---------------------------------------- |context> => |context: play with shares> |ticker: _list> => |ticker: A> + |ticker: AA> + |ticker: AAPL> + |ticker: ABC> + |ticker: ABT> + |ticker: ACE> + |ticker: ACS> + |ticker: ADBE> + |ticker: ADI> + |ticker: ADM> + |ticker: ADP> + |ticker: ADSK> + |ticker: AEE> + |ticker: AEP> + |ticker: AES> + |ticker: AET> + |ticker: AFL> + |ticker: AGN> + |ticker: AIG> + |ticker: AIV> + |ticker: AIZ> + |ticker: AKAM> + |ticker: AKS> + |ticker: ALL> + |ticker: ALTR> + |ticker: AMAT> + |ticker: AMD> + |ticker: AMGN> + |ticker: AMP> + |ticker: AMT> + |ticker: AMZN> + |ticker: AN> + |ticker: ANF> + |ticker: AOC> + |ticker: AON> + |ticker: APA> + |ticker: APC> + |ticker: APD> + |ticker: APH> + |ticker: APOL> + |ticker: ARG> + |ticker: ATI> + |ticker: AVB> + |ticker: AVP> + |ticker: AVY> + |ticker: AXP> + |ticker: AYE> + |ticker: AZO> + |ticker: BA> + |ticker: BAC> + |ticker: BAX> + |ticker: BBBY> + |ticker: BBT> + |ticker: BBY> + |ticker: BCR> + |ticker: BDK> + |ticker: BDX> + |ticker: BEN> + |ticker: BF.B> + |ticker: BHI> + |ticker: BIG> + |ticker: BIIB> + |ticker: BJS> + |ticker: BK> + |ticker: BLL> + |ticker: BMC> + |ticker: BMS> + |ticker: BMY> + |ticker: BNI> + |ticker: BRCM> + |ticker: BRK.B> + |ticker: BSX> + |ticker: BTU> + |ticker: BXP> + |ticker: C> + |ticker: CA> + |ticker: CAG> + |ticker: CAH> + |ticker: CAM> + |ticker: CAT> + |ticker: CB> + |ticker: CBE> + |ticker: CBG> + |ticker: CBS> + |ticker: CCE> + |ticker: CCL> + |ticker: CEG> + |ticker: CELG> + |ticker: CEPH> + |ticker: CERN> + |ticker: CF> + |ticker: CFN> + |ticker: CHK> + |ticker: CHRW> + |ticker: CI> + |ticker: CIEN> + |ticker: CINF> + |ticker: CL> + |ticker: CLF> + |ticker: CLX> + |ticker: CMA> + |ticker: CMCSA> + |ticker: CME> + |ticker: CMI> + |ticker: CMS> + |ticker: CNP> + |ticker: CNX> + |ticker: COF> + |ticker: COG> + |ticker: COH> + |ticker: COL> + |ticker: COP> + |ticker: COST> + |ticker: CPB> + |ticker: CPWR> + |ticker: CRM> + |ticker: CSC> + |ticker: CSCO> + |ticker: CSX> + |ticker: CTAS> + |ticker: CTL> + |ticker: CTSH> + |ticker: CTXS> + |ticker: CVG> + |ticker: CVH> + |ticker: CVS> + |ticker: CVX> + |ticker: D> + |ticker: DD> + |ticker: DE> + |ticker: DELL> + |ticker: DF> + |ticker: DFS> + |ticker: DGX> + |ticker: DHI> + |ticker: DHR> + |ticker: DIS> + |ticker: DISCA> + |ticker: DNB> + |ticker: DNR> + |ticker: DO> + |ticker: DOV> + |ticker: DOW> + |ticker: DPS> + |ticker: DRI> + |ticker: DTE> + |ticker: DTV> + |ticker: DUK> + |ticker: DV> + |ticker: DVA> + |ticker: DVN> + |ticker: DYN> + |ticker: EBAY> + |ticker: ECL> + |ticker: ED> + |ticker: EFX> + |ticker: EIX> + |ticker: EK> + |ticker: EL> + |ticker: EMC> + |ticker: EMN> + |ticker: EMR> + |ticker: EOG> + |ticker: EP> + |ticker: EQR> + |ticker: EQT> + |ticker: ERTS> + |ticker: ESRX> + |ticker: ESV> + |ticker: ETFC> + |ticker: ETFCD> + |ticker: ETN> + |ticker: ETR> + |ticker: EXC> + |ticker: EXPD> + |ticker: EXPE> + |ticker: F> + |ticker: FAST> + |ticker: FCX> + |ticker: FDO> + |ticker: FDX> + |ticker: FE> + |ticker: FHN> + |ticker: FII> + |ticker: FIS> + |ticker: FISV> + |ticker: FITB> + |ticker: FLIR> + |ticker: FLR> + |ticker: FLS> + |ticker: FMC> + |ticker: FO> + |ticker: FPL> + |ticker: FRX> + |ticker: FSLR> + |ticker: FTI> + |ticker: FTR> + |ticker: GAS> + |ticker: GCI> + |ticker: GD> + |ticker: GE> + |ticker: GENZ> + |ticker: GILD> + |ticker: GIS> + |ticker: GLW> + |ticker: GME> + |ticker: GNW> + |ticker: GOOG> + |ticker: GPC> + |ticker: GPS> + |ticker: GR> + |ticker: GS> + |ticker: GT> + |ticker: GWW> + |ticker: HAL> + |ticker: HAR> + |ticker: HAS> + |ticker: HBAN> + |ticker: HCBK> + |ticker: HCN> + |ticker: HCP> + |ticker: HD> + |ticker: HES> + |ticker: HIG> + |ticker: HNZ> + |ticker: HOG> + |ticker: HON> + |ticker: HOT> + |ticker: HP> + |ticker: HPQ> + |ticker: HRB> + |ticker: HRL> + |ticker: HRS> + |ticker: HSP> + |ticker: HST> + |ticker: HSY> + |ticker: HUM> + |ticker: IBM> + |ticker: ICE> + |ticker: IFF> + |ticker: IGT> + |ticker: INTC> + |ticker: INTU> + |ticker: IP> + |ticker: IPG> + |ticker: IRM> + |ticker: ISRG> + |ticker: ITT> + |ticker: ITW> + |ticker: IVZ> + |ticker: JAVA> + |ticker: JBL> + |ticker: JCI> + |ticker: JCP> + |ticker: JDSU> + |ticker: JEC> + |ticker: JNJ> + |ticker: JNPR> + |ticker: JNS> + |ticker: JPM> + |ticker: JWN> + |ticker: K> + |ticker: KBH> + |ticker: KEY> + |ticker: KFT> + |ticker: KG> + |ticker: KIM> + |ticker: KLAC> + |ticker: KMB> + |ticker: KMX> + |ticker: KO> + |ticker: KR> + |ticker: KSS> + |ticker: L> + |ticker: LEG> + |ticker: LEN> + |ticker: LH> + |ticker: LIFE> + |ticker: LLL> + |ticker: LLTC> + |ticker: LLY> + |ticker: LM> + |ticker: LMT> + |ticker: LNC> + |ticker: LO> + |ticker: LOW> + |ticker: LSI> + |ticker: LTD> + |ticker: LUK> + |ticker: LUV> + |ticker: LXK> + |ticker: M> + |ticker: MA> + |ticker: MAR> + |ticker: MAS> + |ticker: MAT> + |ticker: MBI> + |ticker: MCD> + |ticker: MCHP> + |ticker: MCK> + |ticker: MCO> + |ticker: MDP> + |ticker: MDT> + |ticker: MEE> + |ticker: MET> + |ticker: MFE> + |ticker: MHP> + |ticker: MHS> + |ticker: MI> + |ticker: MIL> + |ticker: MJN> + |ticker: MKC> + |ticker: MMC> + |ticker: MMM> + |ticker: MO> + |ticker: MOLX> + |ticker: MON> + |ticker: MOT> + |ticker: MRK> + |ticker: MRO> + |ticker: MS> + |ticker: MSFT> + |ticker: MTB> + |ticker: MTW> + |ticker: MU> + |ticker: MUR> + |ticker: MWV> + |ticker: MWW> + |ticker: MYL> + |ticker: NBL> + |ticker: NBR> + |ticker: NDAQ> + |ticker: NEE> + |ticker: NEM> + |ticker: NI> + |ticker: NKE> + |ticker: NOC> + |ticker: NOV> + |ticker: NOVL> + |ticker: NRG> + |ticker: NSC> + |ticker: NSM> + |ticker: NTAP> + |ticker: NTRS> + |ticker: NU> + |ticker: NUE> + |ticker: NVDA> + |ticker: NVLS> + |ticker: NWL> + |ticker: NWSA> + |ticker: NYT> + |ticker: NYX> + |ticker: ODP> + |ticker: OI> + |ticker: OKE> + |ticker: OMC> + |ticker: ORCL> + |ticker: ORLY> + |ticker: OXY> + |ticker: PAYX> + |ticker: PBCT> + |ticker: PBG> + |ticker: PBI> + |ticker: PCAR> + |ticker: PCG> + |ticker: PCL> + |ticker: PCLN> + |ticker: PCP> + |ticker: PCS> + |ticker: PDCO> + |ticker: PEG> + |ticker: PEP> + |ticker: PFE> + |ticker: PFG> + |ticker: PG> + |ticker: PGN> + |ticker: PGR> + |ticker: PH> + |ticker: PHM> + |ticker: PKI> + |ticker: PLD> + |ticker: PLL> + |ticker: PM> + |ticker: PNC> + |ticker: PNW> + |ticker: POM> + |ticker: PPG> + |ticker: PPL> + |ticker: PRU> + |ticker: PSA> + |ticker: PTV> + |ticker: PWR> + |ticker: PX> + |ticker: PXD> + |ticker: Q> + |ticker: QCOM> + |ticker: QEP> + |ticker: QLGC> + |ticker: R> + |ticker: RAI> + |ticker: RDC> + |ticker: RF> + |ticker: RHI> + |ticker: RHT> + |ticker: RL> + |ticker: ROK> + |ticker: ROP> + |ticker: ROST> + |ticker: RRC> + |ticker: RRD> + |ticker: RSG> + |ticker: RSH> + |ticker: RTN> + |ticker: RX> + |ticker: S> + |ticker: SAI> + |ticker: SBUX> + |ticker: SCG> + |ticker: SCHW> + |ticker: SE> + |ticker: SEE> + |ticker: SGP> + |ticker: SHLD> + |ticker: SHW> + |ticker: SIAL> + |ticker: SII> + |ticker: SJM> + |ticker: SLB> + |ticker: SLE> + |ticker: SLM> + |ticker: SNA> + |ticker: SNDK> + |ticker: SNI> + |ticker: SO> + |ticker: SPG> + |ticker: SPLS> + |ticker: SRCL> + |ticker: SRE> + |ticker: STI> + |ticker: STJ> + |ticker: STR> + |ticker: STT> + |ticker: STZ> + |ticker: SUN> + |ticker: SVU> + |ticker: SWK> + |ticker: SWN> + |ticker: SWY> + |ticker: SYK> + |ticker: SYMC> + |ticker: SYY> + |ticker: T> + |ticker: TAP> + |ticker: TDC> + |ticker: TE> + |ticker: TEG> + |ticker: TER> + |ticker: TGT> + |ticker: THC> + |ticker: TIE> + |ticker: TIF> + |ticker: TJX> + |ticker: TLAB> + |ticker: TMK> + |ticker: TMO> + |ticker: TROW> + |ticker: TRV> + |ticker: TSN> + |ticker: TSO> + |ticker: TSS> + |ticker: TWC> + |ticker: TWX> + |ticker: TXN> + |ticker: TXT> + |ticker: UNH> + |ticker: UNM> + |ticker: UNP> + |ticker: UPS> + |ticker: URBN> + |ticker: USB> + |ticker: UTX> + |ticker: V> + |ticker: VAR> + |ticker: VFC> + |ticker: VIA> + |ticker: VIA.B> + |ticker: VLO> + |ticker: VMC> + |ticker: VNO> + |ticker: VRSN> + |ticker: VTR> + |ticker: VZ> + |ticker: WAG> + |ticker: WAT> + |ticker: WDC> + |ticker: WEC> + |ticker: WFC> + |ticker: WFMI> + |ticker: WFR> + |ticker: WHR> + |ticker: WIN> + |ticker: WLP> + |ticker: WM> + |ticker: WMB> + |ticker: WMT> + |ticker: WPI> + |ticker: WPO> + |ticker: WU> + |ticker: WY> + |ticker: WYE> + |ticker: WYN> + |ticker: WYNN> + |ticker: X> + |ticker: XEL> + |ticker: XL> + |ticker: XLNX> + |ticker: XOM> + |ticker: XRAY> + |ticker: XRX> + |ticker: XTO> + |ticker: YHOO> + |ticker: YUM> + |ticker: ZION> + |ticker: ZMH> open |ticker: A> => 25.600|date: 2009/08/21> + 25.640|date: 2009/08/24> + 25.500|date: 2009/08/25> + 25.320|date: 2009/08/26> + 25.500|date: 2009/08/27> + 25.670|date: 2009/08/28> + 25.450|date: 2009/08/31> + 25.510|date: 2009/09/01> + 25.970|date: 2009/09/02> + 25.470|date: 2009/09/03> + 25.370|date: 2009/09/04> + 26.310|date: 2009/09/09> + 27.080|date: 2009/09/10> + 27.880|date: 2009/09/11> + 27.860|date: 2009/09/14> + 28.010|date: 2009/09/15> + 28.330|date: 2009/09/16> + 28.590|date: 2009/09/17> + 28.690|date: 2009/09/18> + 28.730|date: 2009/09/21> + 28.960|date: 2009/09/22> + 28.590|date: 2009/09/23> + 28.380|date: 2009/09/24> + 27.770|date: 2009/09/25> + 27.690|date: 2009/09/28> + 27.800|date: 2009/09/29> + 28.060|date: 2009/09/30> + 26.630|date: 2009/10/01> + 26.410|date: 2009/10/02> + 26.290|date: 2009/10/05> + 27.170|date: 2009/10/06> + 27.070|date: 2009/10/07> + 27.500|date: 2009/10/08> + 27.380|date: 2009/10/09> + 27.590|date: 2009/10/12> + 27.410|date: 2009/10/13> + 27.680|date: 2009/10/14> + 27.490|date: 2009/10/15> + 27.420|date: 2009/10/16> + 27.340|date: 2009/10/19> + 27.310|date: 2009/10/20> + 26.490|date: 2009/10/21> + 27.100|date: 2009/10/22> + 27.200|date: 2009/10/23> + 26.190|date: 2009/10/26> + 25.700|date: 2009/10/27> + 25.560|date: 2009/10/28> + 25.320|date: 2009/11/05> + 26.480|date: 2009/11/06> + 26.430|date: 2009/11/09> + 27.010|date: 2009/11/10> + 27.320|date: 2009/11/11> + 27.620|date: 2009/11/12> + 27.970|date: 2009/11/13> + 28.250|date: 2009/11/16> + 29.050|date: 2009/11/17> + 29.490|date: 2009/11/18> + 29.090|date: 2009/11/19> + 28.940|date: 2009/11/20> + 29.320|date: 2009/11/23> + 29.320|date: 2009/11/24> + 29.200|date: 2009/11/25> + 28.460|date: 2009/11/27> + 28.780|date: 2009/11/30> + 29.100|date: 2009/12/01> + 29.500|date: 2009/12/02> + 29.500|date: 2009/12/03> + 30.000|date: 2009/12/04> + 29.680|date: 2009/12/07> + 29.560|date: 2009/12/08> + 29.540|date: 2009/12/09> + 29.450|date: 2009/12/10> + 29.750|date: 2009/12/11> + 29.790|date: 2009/12/14> + 29.870|date: 2009/12/15> + 30.000|date: 2009/12/16> + 29.450|date: 2009/12/17> + 29.540|date: 2009/12/18> + 29.600|date: 2009/12/21> + 29.910|date: 2009/12/22> + 30.200|date: 2009/12/23> + 30.270|date: 2009/12/24> + 30.330|date: 2009/12/28> + 30.410|date: 2009/12/29> + 30.110|date: 2009/12/30> + 31.040|date: 2009/12/31> + 31.470|date: 2010/01/04> + 31.210|date: 2010/01/05> + 30.850|date: 2010/01/06> + 30.780|date: 2010/01/07> + 30.640|date: 2010/01/08> + 30.880|date: 2010/01/11> + 30.650|date: 2010/01/12> + 30.470|date: 2010/01/13> + 30.590|date: 2010/01/14> + 31.220|date: 2010/01/15> + 30.360|date: 2010/01/19> + 30.530|date: 2010/01/20> + 31.000|date: 2010/01/21> + 30.300|date: 2010/01/22> + 29.420|date: 2010/01/25> + 29.370|date: 2010/01/26> + 29.200|date: 2010/01/27> + 29.130|date: 2010/01/28> + 28.930|date: 2010/01/29> + 28.160|date: 2010/02/01> + 29.220|date: 2010/02/02> + 29.390|date: 2010/02/03> + 29.300|date: 2010/02/04> + 28.910|date: 2010/02/05> + 29.210|date: 2010/02/08> + 29.530|date: 2010/02/09> + 29.460|date: 2010/02/10> + 29.250|date: 2010/02/11> + 30.650|date: 2010/02/12> + 30.240|date: 2010/02/16> + 30.360|date: 2010/02/17> + 30.570|date: 2010/02/18> + 30.840|date: 2010/02/19> + 31.290|date: 2010/02/22> + 31.090|date: 2010/02/23> + 30.970|date: 2010/02/24> + 30.840|date: 2010/02/25> + 31.170|date: 2010/02/26> + 31.430|date: 2010/03/01> + 32.000|date: 2010/03/02> + 32.370|date: 2010/03/03> + 32.460|date: 2010/03/04> + 32.830|date: 2010/03/05> + 33.110|date: 2010/03/08> + 32.930|date: 2010/03/09> + 33.200|date: 2010/03/10> + 33.380|date: 2010/03/11> + 33.620|date: 2010/03/12> + 33.320|date: 2010/03/15> + 33.390|date: 2010/03/16> + 33.440|date: 2010/03/17> + 33.300|date: 2010/03/18> + 33.530|date: 2010/03/19> + 33.260|date: 2010/03/22> + 33.780|date: 2010/03/23> + 33.980|date: 2010/03/24> + 34.100|date: 2010/03/25> + 34.650|date: 2010/03/26> + 34.310|date: 2010/03/29> + 34.460|date: 2010/03/30> + 34.550|date: 2010/03/31> + 34.540|date: 2010/04/01> + 34.590|date: 2010/04/05> + 34.640|date: 2010/04/06> + 34.500|date: 2010/04/07> + 34.100|date: 2010/04/08> + 34.040|date: 2010/04/09> + 34.210|date: 2010/04/12> + 34.150|date: 2010/04/13> + 33.940|date: 2010/04/14> + 34.450|date: 2010/04/15> + 35.540|date: 2010/04/16> + 35.340|date: 2010/04/19> + 35.380|date: 2010/04/20> + 36.180|date: 2010/04/21> + 35.800|date: 2010/04/22> + 36.390|date: 2010/04/23> + 36.670|date: 2010/04/26> + 36.600|date: 2010/04/27> + 36.470|date: 2010/04/28> + 36.930|date: 2010/04/29> + 37.250|date: 2010/04/30> + 36.500|date: 2010/05/03> + 36.360|date: 2010/05/04> + 34.920|date: 2010/05/05> + 34.520|date: 2010/05/06> + 33.090|date: 2010/05/07> + 33.170|date: 2010/05/10> + 33.680|date: 2010/05/11> + 34.160|date: 2010/05/12> + 34.830|date: 2010/05/13> + 34.390|date: 2010/05/14> + 34.020|date: 2010/05/17> + 34.000|date: 2010/05/18> + 32.010|date: 2010/05/19> + 31.730|date: 2010/05/20> + 30.320|date: 2010/05/21> + 31.240|date: 2010/05/24> + 30.490|date: 2010/05/25> + 31.510|date: 2010/05/26> + 32.210|date: 2010/05/27> + 32.760|date: 2010/05/28> + 32.090|date: 2010/06/01> + 31.700|date: 2010/06/02> + 32.340|date: 2010/06/03> + 31.610|date: 2010/06/04> + 30.530|date: 2010/06/07> + 30.180|date: 2010/06/08> + 29.980|date: 2010/06/09> + 30.020|date: 2010/06/10> + 30.050|date: 2010/06/11> + 31.140|date: 2010/06/14> + 31.800|date: 2010/06/15> + 31.990|date: 2010/06/16> + 32.800|date: 2010/06/17> + 32.550|date: 2010/06/18> + 33.060|date: 2010/06/21> + 32.410|date: 2010/06/22> + 32.080|date: 2010/06/23> + 31.730|date: 2010/06/24> + 30.920|date: 2010/06/25> + 30.630|date: 2010/06/28> + 30.090|date: 2010/06/29> + 29.160|date: 2010/06/30> + 28.500|date: 2010/07/01> + 28.360|date: 2010/07/02> + 28.350|date: 2010/07/06> + 27.720|date: 2010/07/07> + 28.790|date: 2010/07/08> + 28.880|date: 2010/07/09> + 28.510|date: 2010/07/12> + 28.470|date: 2010/07/13> + 28.630|date: 2010/07/14> + 28.620|date: 2010/07/15> + 28.200|date: 2010/07/16> + 27.290|date: 2010/07/19> + 27.030|date: 2010/07/20> + 27.680|date: 2010/07/21> + 27.950|date: 2010/07/22> + 28.560|date: 2010/07/23> + 29.220|date: 2010/07/26> + 29.730|date: 2010/07/27> + 28.790|date: 2010/07/28> + 28.970|date: 2010/07/29> + 27.780|date: 2010/07/30> + 28.350|date: 2010/08/02> + 28.700|date: 2010/08/03> + 27.860|date: 2010/08/04> + 28.030|date: 2010/08/05> + 28.180|date: 2010/08/06> + 28.920|date: 2010/08/09> + 29.440|date: 2010/08/10> + 28.860|date: 2010/08/11> + 27.650|date: 2010/08/12> + 27.390|date: 2010/08/13> + 27.110|date: 2010/08/16> + 28.870|date: 2010/08/17> + 29.250|date: 2010/08/19> + 28.260|date: 2010/08/20> high |ticker: A> => 25.610|date: 2009/08/21> + 25.740|date: 2009/08/24> + 25.700|date: 2009/08/25> + 25.642|date: 2009/08/26> + 25.570|date: 2009/08/27> + 26.050|date: 2009/08/28> + 25.740|date: 2009/08/31> + 26.330|date: 2009/09/01> + 25.970|date: 2009/09/02> + 25.540|date: 2009/09/03> + 25.920|date: 2009/09/04> + 27.190|date: 2009/09/09> + 27.880|date: 2009/09/10> + 28.160|date: 2009/09/11> + 28.180|date: 2009/09/14> + 28.380|date: 2009/09/15> + 28.770|date: 2009/09/16> + 28.820|date: 2009/09/17> + 28.730|date: 2009/09/18> + 29.380|date: 2009/09/21> + 28.960|date: 2009/09/22> + 28.830|date: 2009/09/23> + 28.450|date: 2009/09/24> + 27.840|date: 2009/09/25> + 28.230|date: 2009/09/28> + 28.130|date: 2009/09/29> + 28.070|date: 2009/09/30> + 27.320|date: 2009/10/01> + 26.470|date: 2009/10/02> + 26.980|date: 2009/10/05> + 27.470|date: 2009/10/06> + 27.200|date: 2009/10/07> + 27.750|date: 2009/10/08> + 27.540|date: 2009/10/09> + 27.710|date: 2009/10/12> + 27.530|date: 2009/10/13> + 27.730|date: 2009/10/14> + 27.665|date: 2009/10/15> + 27.490|date: 2009/10/16> + 27.550|date: 2009/10/19> + 27.380|date: 2009/10/20> + 27.260|date: 2009/10/21> + 27.100|date: 2009/10/22> + 27.200|date: 2009/10/23> + 26.700|date: 2009/10/26> + 26.050|date: 2009/10/27> + 25.710|date: 2009/10/28> + 26.190|date: 2009/11/05> + 26.480|date: 2009/11/06> + 26.960|date: 2009/11/09> + 27.200|date: 2009/11/10> + 27.460|date: 2009/11/11> + 27.690|date: 2009/11/12> + 28.890|date: 2009/11/13> + 29.500|date: 2009/11/16> + 29.709|date: 2009/11/17> + 29.500|date: 2009/11/18> + 29.360|date: 2009/11/19> + 29.050|date: 2009/11/20> + 29.530|date: 2009/11/23> + 29.320|date: 2009/11/24> + 29.540|date: 2009/11/25> + 29.090|date: 2009/11/27> + 28.950|date: 2009/11/30> + 29.490|date: 2009/12/01> + 29.690|date: 2009/12/02> + 30.060|date: 2009/12/03> + 30.480|date: 2009/12/04> + 29.990|date: 2009/12/07> + 29.770|date: 2009/12/08> + 29.540|date: 2009/12/09> + 29.940|date: 2009/12/10> + 29.880|date: 2009/12/11> + 30.000|date: 2009/12/14> + 30.080|date: 2009/12/15> + 30.080|date: 2009/12/16> + 29.760|date: 2009/12/17> + 29.830|date: 2009/12/18> + 29.940|date: 2009/12/21> + 30.320|date: 2009/12/22> + 30.400|date: 2009/12/23> + 30.390|date: 2009/12/24> + 30.440|date: 2009/12/28> + 30.470|date: 2009/12/29> + 31.240|date: 2009/12/30> + 31.770|date: 2009/12/31> + 31.630|date: 2010/01/04> + 31.220|date: 2010/01/05> + 31.000|date: 2010/01/06> + 30.820|date: 2010/01/07> + 30.850|date: 2010/01/08> + 31.050|date: 2010/01/11> + 30.650|date: 2010/01/12> + 30.780|date: 2010/01/13> + 31.240|date: 2010/01/14> + 31.360|date: 2010/01/15> + 30.830|date: 2010/01/19> + 30.670|date: 2010/01/20> + 31.110|date: 2010/01/21> + 30.350|date: 2010/01/22> + 29.650|date: 2010/01/25> + 29.500|date: 2010/01/26> + 29.290|date: 2010/01/27> + 29.370|date: 2010/01/28> + 29.170|date: 2010/01/29> + 29.320|date: 2010/02/01> + 29.590|date: 2010/02/02> + 29.890|date: 2010/02/03> + 29.450|date: 2010/02/04> + 29.260|date: 2010/02/05> + 29.680|date: 2010/02/08> + 29.720|date: 2010/02/09> + 29.490|date: 2010/02/10> + 29.610|date: 2010/02/11> + 30.740|date: 2010/02/12> + 30.340|date: 2010/02/16> + 30.740|date: 2010/02/17> + 31.000|date: 2010/02/18> + 31.270|date: 2010/02/19> + 31.290|date: 2010/02/22> + 31.160|date: 2010/02/23> + 31.240|date: 2010/02/24> + 31.130|date: 2010/02/25> + 31.520|date: 2010/02/26> + 32.130|date: 2010/03/01> + 32.540|date: 2010/03/02> + 32.540|date: 2010/03/03> + 32.460|date: 2010/03/04> + 33.250|date: 2010/03/05> + 33.150|date: 2010/03/08> + 33.330|date: 2010/03/09> + 33.750|date: 2010/03/10> + 33.600|date: 2010/03/11> + 33.770|date: 2010/03/12> + 33.500|date: 2010/03/15> + 33.580|date: 2010/03/16> + 33.640|date: 2010/03/17> + 33.580|date: 2010/03/18> + 33.660|date: 2010/03/19> + 33.830|date: 2010/03/22> + 34.213|date: 2010/03/23> + 34.110|date: 2010/03/24> + 34.750|date: 2010/03/25> + 34.700|date: 2010/03/26> + 34.700|date: 2010/03/29> + 34.700|date: 2010/03/30> + 34.580|date: 2010/03/31> + 34.870|date: 2010/04/01> + 34.840|date: 2010/04/05> + 34.690|date: 2010/04/06> + 34.553|date: 2010/04/07> + 34.150|date: 2010/04/08> + 34.230|date: 2010/04/09> + 34.330|date: 2010/04/12> + 34.230|date: 2010/04/13> + 34.600|date: 2010/04/14> + 35.910|date: 2010/04/15> + 35.900|date: 2010/04/16> + 35.440|date: 2010/04/19> + 36.475|date: 2010/04/20> + 36.390|date: 2010/04/21> + 36.480|date: 2010/04/22> + 36.680|date: 2010/04/23> + 36.990|date: 2010/04/26> + 36.960|date: 2010/04/27> + 36.850|date: 2010/04/28> + 37.400|date: 2010/04/29> + 37.430|date: 2010/04/30> + 36.890|date: 2010/05/03> + 36.360|date: 2010/05/04> + 35.310|date: 2010/05/05> + 34.820|date: 2010/05/06> + 33.280|date: 2010/05/07> + 34.220|date: 2010/05/10> + 34.520|date: 2010/05/11> + 34.990|date: 2010/05/12> + 35.290|date: 2010/05/13> + 34.710|date: 2010/05/14> + 34.500|date: 2010/05/17> + 34.050|date: 2010/05/18> + 32.750|date: 2010/05/19> + 31.940|date: 2010/05/20> + 31.790|date: 2010/05/21> + 31.620|date: 2010/05/24> + 31.250|date: 2010/05/25> + 32.250|date: 2010/05/26> + 32.780|date: 2010/05/27> + 32.850|date: 2010/05/28> + 32.370|date: 2010/06/01> + 32.220|date: 2010/06/02> + 32.550|date: 2010/06/03> + 31.710|date: 2010/06/04> + 30.690|date: 2010/06/07> + 30.370|date: 2010/06/08> + 30.470|date: 2010/06/09> + 30.480|date: 2010/06/10> + 30.780|date: 2010/06/11> + 32.000|date: 2010/06/14> + 32.220|date: 2010/06/15> + 32.780|date: 2010/06/16> + 32.800|date: 2010/06/17> + 32.940|date: 2010/06/18> + 33.370|date: 2010/06/21> + 32.920|date: 2010/06/22> + 32.330|date: 2010/06/23> + 31.920|date: 2010/06/24> + 31.030|date: 2010/06/25> + 30.863|date: 2010/06/28> + 30.190|date: 2010/06/29> + 29.490|date: 2010/06/30> + 28.610|date: 2010/07/01> + 28.390|date: 2010/07/02> + 28.570|date: 2010/07/06> + 28.640|date: 2010/07/07> + 28.950|date: 2010/07/08> + 28.950|date: 2010/07/09> + 28.720|date: 2010/07/12> + 28.950|date: 2010/07/13> + 29.250|date: 2010/07/14> + 28.730|date: 2010/07/15> + 28.290|date: 2010/07/16> + 27.710|date: 2010/07/19> + 27.550|date: 2010/07/20> + 28.200|date: 2010/07/21> + 28.870|date: 2010/07/22> + 29.410|date: 2010/07/23> + 29.670|date: 2010/07/26> + 29.730|date: 2010/07/27> + 29.270|date: 2010/07/28> + 29.150|date: 2010/07/29> + 28.170|date: 2010/07/30> + 28.970|date: 2010/08/02> + 28.730|date: 2010/08/03> + 28.350|date: 2010/08/04> + 28.630|date: 2010/08/05> + 28.750|date: 2010/08/06> + 29.870|date: 2010/08/09> + 29.680|date: 2010/08/10> + 28.900|date: 2010/08/11> + 27.780|date: 2010/08/12> + 27.850|date: 2010/08/13> + 27.680|date: 2010/08/16> + 29.530|date: 2010/08/17> + 29.260|date: 2010/08/19> + 28.660|date: 2010/08/20> low |ticker: A> => 25.220|date: 2009/08/21> + 25.330|date: 2009/08/24> + 25.225|date: 2009/08/25> + 25.145|date: 2009/08/26> + 25.230|date: 2009/08/27> + 25.630|date: 2009/08/28> + 25.310|date: 2009/08/31> + 25.480|date: 2009/09/01> + 24.960|date: 2009/09/02> + 25.000|date: 2009/09/03> + 25.148|date: 2009/09/04> + 26.160|date: 2009/09/09> + 26.940|date: 2009/09/10> + 27.750|date: 2009/09/11> + 27.640|date: 2009/09/14> + 27.650|date: 2009/09/15> + 28.330|date: 2009/09/16> + 28.175|date: 2009/09/17> + 27.820|date: 2009/09/18> + 28.620|date: 2009/09/21> + 28.390|date: 2009/09/22> + 28.150|date: 2009/09/23> + 27.580|date: 2009/09/24> + 27.480|date: 2009/09/25> + 27.490|date: 2009/09/28> + 27.705|date: 2009/09/29> + 27.510|date: 2009/09/30> + 26.310|date: 2009/10/01> + 25.950|date: 2009/10/02> + 26.210|date: 2009/10/05> + 26.920|date: 2009/10/06> + 26.890|date: 2009/10/07> + 27.310|date: 2009/10/08> + 27.360|date: 2009/10/09> + 27.330|date: 2009/10/12> + 27.150|date: 2009/10/13> + 27.470|date: 2009/10/14> + 27.400|date: 2009/10/15> + 26.940|date: 2009/10/16> + 27.070|date: 2009/10/19> + 26.360|date: 2009/10/20> + 26.420|date: 2009/10/21> + 26.340|date: 2009/10/22> + 26.040|date: 2009/10/23> + 25.680|date: 2009/10/26> + 25.540|date: 2009/10/27> + 25.200|date: 2009/10/28> + 25.300|date: 2009/11/05> + 25.940|date: 2009/11/06> + 26.350|date: 2009/11/09> + 26.790|date: 2009/11/10> + 27.020|date: 2009/11/11> + 27.282|date: 2009/11/12> + 27.750|date: 2009/11/13> + 28.100|date: 2009/11/16> + 29.050|date: 2009/11/17> + 29.140|date: 2009/11/18> + 28.670|date: 2009/11/19> + 28.670|date: 2009/11/20> + 29.100|date: 2009/11/23> + 28.880|date: 2009/11/24> + 29.200|date: 2009/11/25> + 28.010|date: 2009/11/27> + 28.555|date: 2009/11/30> + 29.080|date: 2009/12/01> + 29.350|date: 2009/12/02> + 29.500|date: 2009/12/03> + 29.445|date: 2009/12/04> + 29.660|date: 2009/12/07> + 29.220|date: 2009/12/08> + 28.980|date: 2009/12/09> + 29.380|date: 2009/12/10> + 29.560|date: 2009/12/11> + 29.720|date: 2009/12/14> + 29.700|date: 2009/12/15> + 29.670|date: 2009/12/16> + 29.340|date: 2009/12/17> + 29.230|date: 2009/12/18> + 29.300|date: 2009/12/21> + 29.820|date: 2009/12/22> + 30.150|date: 2009/12/23> + 30.200|date: 2009/12/24> + 30.230|date: 2009/12/28> + 30.220|date: 2009/12/29> + 29.920|date: 2009/12/30> + 30.930|date: 2009/12/31> + 31.131|date: 2010/01/04> + 30.760|date: 2010/01/05> + 30.760|date: 2010/01/06> + 30.500|date: 2010/01/07> + 30.400|date: 2010/01/08> + 30.670|date: 2010/01/11> + 30.220|date: 2010/01/12> + 30.050|date: 2010/01/13> + 30.500|date: 2010/01/14> + 30.330|date: 2010/01/15> + 30.350|date: 2010/01/19> + 30.190|date: 2010/01/20> + 30.180|date: 2010/01/21> + 29.090|date: 2010/01/22> + 29.230|date: 2010/01/25> + 28.980|date: 2010/01/26> + 28.730|date: 2010/01/27> + 28.490|date: 2010/01/28> + 27.920|date: 2010/01/29> + 28.130|date: 2010/02/01> + 29.090|date: 2010/02/02> + 29.360|date: 2010/02/03> + 28.940|date: 2010/02/04> + 28.180|date: 2010/02/05> + 29.130|date: 2010/02/08> + 29.180|date: 2010/02/09> + 28.880|date: 2010/02/10> + 28.770|date: 2010/02/11> + 29.570|date: 2010/02/12> + 29.970|date: 2010/02/16> + 30.130|date: 2010/02/17> + 30.440|date: 2010/02/18> + 30.620|date: 2010/02/19> + 30.850|date: 2010/02/22> + 30.525|date: 2010/02/23> + 30.860|date: 2010/02/24> + 30.230|date: 2010/02/25> + 30.980|date: 2010/02/26> + 31.430|date: 2010/03/01> + 31.850|date: 2010/03/02> + 32.300|date: 2010/03/03> + 31.840|date: 2010/03/04> + 32.625|date: 2010/03/05> + 32.820|date: 2010/03/08> + 32.870|date: 2010/03/09> + 33.090|date: 2010/03/10> + 33.250|date: 2010/03/11> + 33.330|date: 2010/03/12> + 33.040|date: 2010/03/15> + 33.220|date: 2010/03/16> + 33.320|date: 2010/03/17> + 33.160|date: 2010/03/18> + 33.130|date: 2010/03/19> + 33.090|date: 2010/03/22> + 33.660|date: 2010/03/23> + 33.860|date: 2010/03/24> + 34.070|date: 2010/03/25> + 34.110|date: 2010/03/26> + 34.280|date: 2010/03/29> + 34.450|date: 2010/03/30> + 34.285|date: 2010/03/31> + 34.250|date: 2010/04/01> + 34.540|date: 2010/04/05> + 34.420|date: 2010/04/06> + 34.130|date: 2010/04/07> + 33.549|date: 2010/04/08> + 33.870|date: 2010/04/09> + 34.045|date: 2010/04/12> + 33.880|date: 2010/04/13> + 33.940|date: 2010/04/14> + 34.220|date: 2010/04/15> + 35.070|date: 2010/04/16> + 34.645|date: 2010/04/19> + 35.380|date: 2010/04/20> + 35.790|date: 2010/04/21> + 35.270|date: 2010/04/22> + 36.100|date: 2010/04/23> + 36.470|date: 2010/04/26> + 36.130|date: 2010/04/27> + 36.400|date: 2010/04/28> + 36.855|date: 2010/04/29> + 36.230|date: 2010/04/30> + 36.370|date: 2010/05/03> + 35.120|date: 2010/05/04> + 34.450|date: 2010/05/05> + 30.660|date: 2010/05/06> + 31.500|date: 2010/05/07> + 32.990|date: 2010/05/10> + 33.465|date: 2010/05/11> + 34.130|date: 2010/05/12> + 34.430|date: 2010/05/13> + 33.435|date: 2010/05/14> + 33.590|date: 2010/05/17> + 31.830|date: 2010/05/18> + 32.000|date: 2010/05/19> + 31.000|date: 2010/05/20> + 30.180|date: 2010/05/21> + 30.980|date: 2010/05/24> + 29.970|date: 2010/05/25> + 31.370|date: 2010/05/26> + 32.110|date: 2010/05/27> + 32.160|date: 2010/05/28> + 31.420|date: 2010/06/01> + 31.260|date: 2010/06/02> + 31.950|date: 2010/06/03> + 30.210|date: 2010/06/04> + 30.070|date: 2010/06/07> + 29.310|date: 2010/06/08> + 29.400|date: 2010/06/09> + 29.770|date: 2010/06/10> + 30.050|date: 2010/06/11> + 30.960|date: 2010/06/14> + 31.550|date: 2010/06/15> + 31.790|date: 2010/06/16> + 32.023|date: 2010/06/17> + 32.400|date: 2010/06/18> + 32.220|date: 2010/06/21> + 31.990|date: 2010/06/22> + 31.480|date: 2010/06/23> + 30.640|date: 2010/06/24> + 30.440|date: 2010/06/25> + 30.290|date: 2010/06/28> + 28.990|date: 2010/06/29> + 28.320|date: 2010/06/30> + 27.440|date: 2010/07/01> + 27.590|date: 2010/07/02> + 27.530|date: 2010/07/06> + 27.720|date: 2010/07/07> + 28.380|date: 2010/07/08> + 28.450|date: 2010/07/09> + 28.030|date: 2010/07/12> + 28.420|date: 2010/07/13> + 28.580|date: 2010/07/14> + 28.130|date: 2010/07/15> + 26.970|date: 2010/07/16> + 27.070|date: 2010/07/19> + 26.740|date: 2010/07/20> + 27.410|date: 2010/07/21> + 27.950|date: 2010/07/22> + 28.450|date: 2010/07/23> + 29.110|date: 2010/07/26> + 28.810|date: 2010/07/27> + 28.740|date: 2010/07/28> + 27.780|date: 2010/07/29> + 27.660|date: 2010/07/30> + 28.200|date: 2010/08/02> + 27.800|date: 2010/08/03> + 27.750|date: 2010/08/04> + 27.960|date: 2010/08/05> + 28.070|date: 2010/08/06> + 28.870|date: 2010/08/09> + 29.130|date: 2010/08/10> + 27.980|date: 2010/08/11> + 27.410|date: 2010/08/12> + 27.300|date: 2010/08/13> + 27.000|date: 2010/08/16> + 28.420|date: 2010/08/17> + 28.220|date: 2010/08/19> + 27.990|date: 2010/08/20> close |ticker: A> => 25.550|date: 2009/08/21> + 25.500|date: 2009/08/24> + 25.340|date: 2009/08/25> + 25.480|date: 2009/08/26> + 25.540|date: 2009/08/27> + 25.830|date: 2009/08/28> + 25.680|date: 2009/08/31> + 25.850|date: 2009/09/01> + 25.220|date: 2009/09/02> + 25.290|date: 2009/09/03> + 25.860|date: 2009/09/04> + 27.150|date: 2009/09/09> + 27.860|date: 2009/09/10> + 28.050|date: 2009/09/11> + 28.100|date: 2009/09/14> + 28.320|date: 2009/09/15> + 28.630|date: 2009/09/16> + 28.490|date: 2009/09/17> + 28.370|date: 2009/09/18> + 28.810|date: 2009/09/21> + 28.530|date: 2009/09/22> + 28.270|date: 2009/09/23> + 27.830|date: 2009/09/24> + 27.580|date: 2009/09/25> + 27.890|date: 2009/09/28> + 27.900|date: 2009/09/29> + 27.830|date: 2009/09/30> + 26.610|date: 2009/10/01> + 26.310|date: 2009/10/02> + 26.820|date: 2009/10/05> + 27.220|date: 2009/10/06> + 27.100|date: 2009/10/07> + 27.400|date: 2009/10/08> + 27.470|date: 2009/10/09> + 27.460|date: 2009/10/12> + 27.290|date: 2009/10/13> + 27.590|date: 2009/10/14> + 27.620|date: 2009/10/15> + 27.210|date: 2009/10/16> + 27.400|date: 2009/10/19> + 26.470|date: 2009/10/20> + 26.880|date: 2009/10/21> + 26.870|date: 2009/10/22> + 26.200|date: 2009/10/23> + 25.710|date: 2009/10/26> + 25.730|date: 2009/10/27> + 25.320|date: 2009/10/28> + 26.130|date: 2009/11/05> + 26.170|date: 2009/11/06> + 26.960|date: 2009/11/09> + 27.000|date: 2009/11/10> + 27.460|date: 2009/11/11> + 27.430|date: 2009/11/12> + 28.610|date: 2009/11/13> + 29.370|date: 2009/11/16> + 29.630|date: 2009/11/17> + 29.460|date: 2009/11/18> + 29.130|date: 2009/11/19> + 28.910|date: 2009/11/20> + 29.280|date: 2009/11/23> + 29.240|date: 2009/11/24> + 29.540|date: 2009/11/25> + 28.850|date: 2009/11/27> + 28.920|date: 2009/11/30> + 29.440|date: 2009/12/01> + 29.490|date: 2009/12/02> + 29.700|date: 2009/12/03> + 29.860|date: 2009/12/04> + 29.880|date: 2009/12/07> + 29.590|date: 2009/12/08> + 29.250|date: 2009/12/09> + 29.690|date: 2009/12/10> + 29.640|date: 2009/12/11> + 29.970|date: 2009/12/14> + 29.900|date: 2009/12/15> + 29.770|date: 2009/12/16> + 29.440|date: 2009/12/17> + 29.400|date: 2009/12/18> + 29.910|date: 2009/12/21> + 30.180|date: 2009/12/22> + 30.300|date: 2009/12/23> + 30.330|date: 2009/12/24> + 30.400|date: 2009/12/28> + 30.330|date: 2009/12/29> + 31.100|date: 2009/12/30> + 31.070|date: 2009/12/31> + 31.300|date: 2010/01/04> + 30.960|date: 2010/01/05> + 30.850|date: 2010/01/06> + 30.810|date: 2010/01/07> + 30.800|date: 2010/01/08> + 30.820|date: 2010/01/11> + 30.450|date: 2010/01/12> + 30.690|date: 2010/01/13> + 31.150|date: 2010/01/14> + 30.430|date: 2010/01/15> + 30.800|date: 2010/01/19> + 30.630|date: 2010/01/20> + 30.520|date: 2010/01/21> + 29.170|date: 2010/01/22> + 29.450|date: 2010/01/25> + 29.290|date: 2010/01/26> + 29.170|date: 2010/01/27> + 28.690|date: 2010/01/28> + 28.030|date: 2010/01/29> + 29.130|date: 2010/02/01> + 29.500|date: 2010/02/02> + 29.540|date: 2010/02/03> + 29.070|date: 2010/02/04> + 29.170|date: 2010/02/05> + 29.200|date: 2010/02/08> + 29.410|date: 2010/02/09> + 29.250|date: 2010/02/10> + 29.360|date: 2010/02/11> + 29.980|date: 2010/02/12> + 30.250|date: 2010/02/16> + 30.630|date: 2010/02/17> + 30.980|date: 2010/02/18> + 31.200|date: 2010/02/19> + 31.150|date: 2010/02/22> + 30.850|date: 2010/02/23> + 31.230|date: 2010/02/24> + 31.090|date: 2010/02/25> + 31.460|date: 2010/02/26> + 32.090|date: 2010/03/01> + 32.360|date: 2010/03/02> + 32.440|date: 2010/03/03> + 32.260|date: 2010/03/04> + 33.160|date: 2010/03/05> + 33.000|date: 2010/03/08> + 33.270|date: 2010/03/09> + 33.660|date: 2010/03/10> + 33.580|date: 2010/03/11> + 33.420|date: 2010/03/12> + 33.310|date: 2010/03/15> + 33.420|date: 2010/03/16> + 33.380|date: 2010/03/17> + 33.460|date: 2010/03/18> + 33.420|date: 2010/03/19> + 33.720|date: 2010/03/22> + 34.110|date: 2010/03/23> + 33.900|date: 2010/03/24> + 34.550|date: 2010/03/25> + 34.310|date: 2010/03/26> + 34.400|date: 2010/03/29> + 34.620|date: 2010/03/30> + 34.390|date: 2010/03/31> + 34.550|date: 2010/04/01> + 34.820|date: 2010/04/05> + 34.560|date: 2010/04/06> + 34.290|date: 2010/04/07> + 33.990|date: 2010/04/08> + 34.230|date: 2010/04/09> + 34.210|date: 2010/04/12> + 33.900|date: 2010/04/13> + 34.410|date: 2010/04/14> + 35.630|date: 2010/04/15> + 35.270|date: 2010/04/16> + 35.160|date: 2010/04/19> + 36.290|date: 2010/04/20> + 36.130|date: 2010/04/21> + 36.440|date: 2010/04/22> + 36.640|date: 2010/04/23> + 36.820|date: 2010/04/26> + 36.220|date: 2010/04/27> + 36.640|date: 2010/04/28> + 37.230|date: 2010/04/29> + 36.260|date: 2010/04/30> + 36.770|date: 2010/05/03> + 35.360|date: 2010/05/04> + 34.760|date: 2010/05/05> + 33.280|date: 2010/05/06> + 31.870|date: 2010/05/07> + 34.190|date: 2010/05/10> + 34.070|date: 2010/05/11> + 34.810|date: 2010/05/12> + 34.780|date: 2010/05/13> + 33.860|date: 2010/05/14> + 34.190|date: 2010/05/17> + 32.070|date: 2010/05/18> + 32.590|date: 2010/05/19> + 31.040|date: 2010/05/20> + 31.340|date: 2010/05/21> + 31.400|date: 2010/05/24> + 31.240|date: 2010/05/25> + 31.490|date: 2010/05/26> + 32.750|date: 2010/05/27> + 32.360|date: 2010/05/28> + 31.480|date: 2010/06/01> + 32.220|date: 2010/06/02> + 32.400|date: 2010/06/03> + 30.335|date: 2010/06/04> + 30.100|date: 2010/06/07> + 29.840|date: 2010/06/08> + 29.520|date: 2010/06/09> + 30.450|date: 2010/06/10> + 30.730|date: 2010/06/11> + 31.460|date: 2010/06/14> + 32.200|date: 2010/06/15> + 32.630|date: 2010/06/16> + 32.470|date: 2010/06/17> + 32.610|date: 2010/06/18> + 32.430|date: 2010/06/21> + 32.020|date: 2010/06/22> + 31.970|date: 2010/06/23> + 30.760|date: 2010/06/24> + 30.690|date: 2010/06/25> + 30.580|date: 2010/06/28> + 29.210|date: 2010/06/29> + 28.430|date: 2010/06/30> + 28.280|date: 2010/07/01> + 27.790|date: 2010/07/02> + 27.750|date: 2010/07/06> + 28.570|date: 2010/07/07> + 28.810|date: 2010/07/08> + 28.650|date: 2010/07/09> + 28.200|date: 2010/07/12> + 28.750|date: 2010/07/13> + 28.690|date: 2010/07/14> + 28.400|date: 2010/07/15> + 27.030|date: 2010/07/16> + 27.540|date: 2010/07/19> + 27.520|date: 2010/07/20> + 27.580|date: 2010/07/21> + 28.720|date: 2010/07/22> + 29.300|date: 2010/07/23> + 29.640|date: 2010/07/26> + 28.870|date: 2010/07/27> + 28.780|date: 2010/07/28> + 28.150|date: 2010/07/29> + 27.930|date: 2010/07/30> + 28.820|date: 2010/08/02> + 27.840|date: 2010/08/03> + 28.290|date: 2010/08/04> + 28.460|date: 2010/08/05> + 28.730|date: 2010/08/06> + 29.820|date: 2010/08/09> + 29.460|date: 2010/08/10> + 28.220|date: 2010/08/11> + 27.530|date: 2010/08/12> + 27.350|date: 2010/08/13> + 27.160|date: 2010/08/16> + 29.280|date: 2010/08/17> + 28.540|date: 2010/08/19> + 28.560|date: 2010/08/20> volume |ticker: A> => 34758.000|date: 2009/08/21> + 22247.000|date: 2009/08/24> + 30891.000|date: 2009/08/25> + 33334.000|date: 2009/08/26> + 70176.000|date: 2009/08/27> + 39694.000|date: 2009/08/28> + 51064.000|date: 2009/08/31> + 66422.000|date: 2009/09/01> + 64614.000|date: 2009/09/02> + 46369.000|date: 2009/09/03> + 32556.000|date: 2009/09/04> + 36764.000|date: 2009/09/09> + 42987.000|date: 2009/09/10> + 43907.000|date: 2009/09/11> + 35156.000|date: 2009/09/14> + 33180.000|date: 2009/09/15> + 32339.000|date: 2009/09/16> + 39189.000|date: 2009/09/17> + 44366.000|date: 2009/09/18> + 56186.000|date: 2009/09/21> + 47308.000|date: 2009/09/22> + 44547.000|date: 2009/09/23> + 29750.000|date: 2009/09/24> + 36891.000|date: 2009/09/25> + 21000.000|date: 2009/09/28> + 31254.000|date: 2009/09/29> + 45318.000|date: 2009/09/30> + 54585.000|date: 2009/10/01> + 35743.000|date: 2009/10/02> + 31912.000|date: 2009/10/05> + 28873.000|date: 2009/10/06> + 15895.000|date: 2009/10/07> + 33654.000|date: 2009/10/08> + 20862.000|date: 2009/10/09> + 18950.000|date: 2009/10/12> + 14226.000|date: 2009/10/13> + 27705.000|date: 2009/10/14> + 28276.000|date: 2009/10/15> + 30266.000|date: 2009/10/16> + 20386.000|date: 2009/10/19> + 39331.000|date: 2009/10/20> + 44314.000|date: 2009/10/21> + 27662.000|date: 2009/10/22> + 28112.000|date: 2009/10/23> + 29056.000|date: 2009/10/26> + 34348.000|date: 2009/10/27> + 39358.000|date: 2009/10/28> + 26405.000|date: 2009/11/05> + 24434.000|date: 2009/11/06> + 19037.000|date: 2009/11/09> + 26442.000|date: 2009/11/10> + 32347.000|date: 2009/11/11> + 34961.000|date: 2009/11/12> + 62633.000|date: 2009/11/13> + 44355.000|date: 2009/11/16> + 31726.000|date: 2009/11/17> + 28067.000|date: 2009/11/18> + 22134.000|date: 2009/11/19> + 19779.000|date: 2009/11/20> + 16790.000|date: 2009/11/23> + 15502.000|date: 2009/11/24> + 15054.000|date: 2009/11/25> + 9224.000|date: 2009/11/27> + 25551.000|date: 2009/11/30> + 22685.000|date: 2009/12/01> + 26293.000|date: 2009/12/02> + 35836.000|date: 2009/12/03> + 35369.000|date: 2009/12/04> + 28895.000|date: 2009/12/07> + 19153.000|date: 2009/12/08> + 31112.000|date: 2009/12/09> + 18353.000|date: 2009/12/10> + 14075.000|date: 2009/12/11> + 13341.000|date: 2009/12/14> + 18719.000|date: 2009/12/15> + 20507.000|date: 2009/12/16> + 19306.000|date: 2009/12/17> + 33034.000|date: 2009/12/18> + 31485.000|date: 2009/12/21> + 24818.000|date: 2009/12/22> + 22183.000|date: 2009/12/23> + 7567.000|date: 2009/12/24> + 16792.000|date: 2009/12/28> + 31071.000|date: 2009/12/29> + 39949.000|date: 2009/12/30> + 37371.000|date: 2009/12/31> + 27292.000|date: 2010/01/04> + 29942.000|date: 2010/01/05> + 23202.000|date: 2010/01/06> + 22139.000|date: 2010/01/07> + 26708.000|date: 2010/01/08> + 34202.000|date: 2010/01/11> + 20536.000|date: 2010/01/12> + 24455.000|date: 2010/01/13> + 44089.000|date: 2010/01/14> + 33094.000|date: 2010/01/15> + 25490.000|date: 2010/01/19> + 32825.000|date: 2010/01/20> + 43500.000|date: 2010/01/21> + 30493.000|date: 2010/01/22> + 25811.000|date: 2010/01/25> + 19290.000|date: 2010/01/26> + 31202.000|date: 2010/01/27> + 35320.000|date: 2010/01/28> + 42367.000|date: 2010/01/29> + 40018.000|date: 2010/02/01> + 42093.000|date: 2010/02/02> + 43531.000|date: 2010/02/03> + 47441.000|date: 2010/02/04> + 68287.000|date: 2010/02/05> + 49528.000|date: 2010/02/08> + 36842.000|date: 2010/02/09> + 23287.000|date: 2010/02/10> + 49945.000|date: 2010/02/11> + 81958.000|date: 2010/02/12> + 46920.000|date: 2010/02/16> + 34986.000|date: 2010/02/17> + 23704.000|date: 2010/02/18> + 29943.000|date: 2010/02/19> + 28884.000|date: 2010/02/22> + 31238.000|date: 2010/02/23> + 28224.000|date: 2010/02/24> + 34180.000|date: 2010/02/25> + 33462.000|date: 2010/02/26> + 33788.000|date: 2010/03/01> + 43048.000|date: 2010/03/02> + 45919.000|date: 2010/03/03> + 43634.000|date: 2010/03/04> + 55044.000|date: 2010/03/05> + 50198.000|date: 2010/03/08> + 50667.000|date: 2010/03/09> + 33595.000|date: 2010/03/10> + 28200.000|date: 2010/03/11> + 28724.000|date: 2010/03/12> + 25888.000|date: 2010/03/15> + 23504.000|date: 2010/03/16> + 28082.000|date: 2010/03/17> + 32150.000|date: 2010/03/18> + 42077.000|date: 2010/03/19> + 28230.000|date: 2010/03/22> + 37165.000|date: 2010/03/23> + 27120.000|date: 2010/03/24> + 49651.000|date: 2010/03/25> + 33660.000|date: 2010/03/26> + 38466.000|date: 2010/03/29> + 42777.000|date: 2010/03/30> + 37863.000|date: 2010/03/31> + 22210.000|date: 2010/04/01> + 26694.000|date: 2010/04/05> + 25028.000|date: 2010/04/06> + 23386.000|date: 2010/04/07> + 30041.000|date: 2010/04/08> + 27958.000|date: 2010/04/09> + 29574.000|date: 2010/04/12> + 25868.000|date: 2010/04/13> + 83248.000|date: 2010/04/14> + 91477.000|date: 2010/04/15> + 57702.000|date: 2010/04/16> + 28657.000|date: 2010/04/19> + 49998.000|date: 2010/04/20> + 22477.000|date: 2010/04/21> + 33348.000|date: 2010/04/22> + 26134.000|date: 2010/04/23> + 28279.000|date: 2010/04/26> + 43614.000|date: 2010/04/27> + 31361.000|date: 2010/04/28> + 23156.000|date: 2010/04/29> + 30011.000|date: 2010/04/30> + 18591.000|date: 2010/05/03> + 32470.000|date: 2010/05/04> + 32974.000|date: 2010/05/05> + 64567.000|date: 2010/05/06> + 79794.000|date: 2010/05/07> + 40572.000|date: 2010/05/10> + 33765.000|date: 2010/05/11> + 28417.000|date: 2010/05/12> + 43992.000|date: 2010/05/13> + 33802.000|date: 2010/05/14> + 41712.000|date: 2010/05/17> + 118162.000|date: 2010/05/18> + 51532.000|date: 2010/05/19> + 47133.000|date: 2010/05/20> + 59111.000|date: 2010/05/21> + 37817.000|date: 2010/05/24> + 38255.000|date: 2010/05/25> + 38117.000|date: 2010/05/26> + 26745.000|date: 2010/05/27> + 24539.000|date: 2010/05/28> + 27775.000|date: 2010/06/01> + 25551.000|date: 2010/06/02> + 26973.000|date: 2010/06/03> + 43342.000|date: 2010/06/04> + 40776.000|date: 2010/06/07> + 60028.000|date: 2010/06/08> + 43290.000|date: 2010/06/09> + 33616.000|date: 2010/06/10> + 19359.000|date: 2010/06/11> + 41637.000|date: 2010/06/14> + 25583.000|date: 2010/06/15> + 30620.000|date: 2010/06/16> + 22711.000|date: 2010/06/17> + 26668.000|date: 2010/06/18> + 29298.000|date: 2010/06/21> + 20420.000|date: 2010/06/22> + 23055.000|date: 2010/06/23> + 41534.000|date: 2010/06/24> + 38338.000|date: 2010/06/25> + 22205.000|date: 2010/06/28> + 47400.000|date: 2010/06/29> + 37680.000|date: 2010/06/30> + 50024.000|date: 2010/07/01> + 33146.000|date: 2010/07/02> + 37781.000|date: 2010/07/06> + 33007.000|date: 2010/07/07> + 36609.000|date: 2010/07/08> + 23723.000|date: 2010/07/09> + 37482.000|date: 2010/07/12> + 40928.000|date: 2010/07/13> + 42091.000|date: 2010/07/14> + 41337.000|date: 2010/07/15> + 63478.000|date: 2010/07/16> + 56648.000|date: 2010/07/19> + 43610.000|date: 2010/07/20> + 44528.000|date: 2010/07/21> + 36494.000|date: 2010/07/22> + 37153.000|date: 2010/07/23> + 21256.000|date: 2010/07/26> + 33410.000|date: 2010/07/27> + 31156.000|date: 2010/07/28> + 44085.000|date: 2010/07/29> + 36943.000|date: 2010/07/30> + 28989.000|date: 2010/08/02> + 42401.000|date: 2010/08/03> + 23525.000|date: 2010/08/04> + 20682.000|date: 2010/08/05> + 33777.000|date: 2010/08/06> + 36889.000|date: 2010/08/09> + 34866.000|date: 2010/08/10> + 28271.000|date: 2010/08/11> + 32566.000|date: 2010/08/12> + 24469.000|date: 2010/08/13> + 33231.000|date: 2010/08/16> + 73050.000|date: 2010/08/17> + 33832.000|date: 2010/08/19> + 33738.000|date: 2010/08/20> open |ticker: AA> => 12.640|date: 2009/08/21> + 12.760|date: 2009/08/24> + 12.570|date: 2009/08/25> + 12.280|date: 2009/08/26> + 12.230|date: 2009/08/27> + 12.660|date: 2009/08/28> + 12.200|date: 2009/08/31> + 12.050|date: 2009/09/01> + 11.460|date: 2009/09/02> + 11.950|date: 2009/09/03> + 12.180|date: 2009/09/04> + 12.710|date: 2009/09/09> + 12.800|date: 2009/09/10> + 12.980|date: 2009/09/11> + 12.630|date: 2009/09/14> + 13.040|date: 2009/09/15> + 14.400|date: 2009/09/16> + 14.500|date: 2009/09/17> + 14.240|date: 2009/09/18> + 13.730|date: 2009/09/21> + 14.230|date: 2009/09/22> + 14.390|date: 2009/09/23> + 14.220|date: 2009/09/24> + 13.360|date: 2009/09/25> + 13.230|date: 2009/09/28> + 13.560|date: 2009/09/29> + 13.510|date: 2009/09/30> + 13.360|date: 2009/10/01> + 12.600|date: 2009/10/02> + 13.000|date: 2009/10/05> + 13.820|date: 2009/10/06> + 14.040|date: 2009/10/07> + 15.010|date: 2009/10/08> + 14.240|date: 2009/10/09> + 14.350|date: 2009/10/12> + 14.310|date: 2009/10/13> + 14.360|date: 2009/10/14> + 14.210|date: 2009/10/15> + 14.280|date: 2009/10/16> + 14.120|date: 2009/10/19> + 14.200|date: 2009/10/20> + 13.730|date: 2009/10/21> + 13.850|date: 2009/10/22> + 14.160|date: 2009/10/23> + 13.780|date: 2009/10/26> + 13.300|date: 2009/10/27> + 12.750|date: 2009/10/28> + 12.660|date: 2009/11/05> + 12.710|date: 2009/11/06> + 13.130|date: 2009/11/09> + 13.270|date: 2009/11/10> + 13.680|date: 2009/11/11> + 13.330|date: 2009/11/12> + 13.220|date: 2009/11/13> + 13.360|date: 2009/11/16> + 13.460|date: 2009/11/17> + 13.760|date: 2009/11/18> + 13.520|date: 2009/11/19> + 13.040|date: 2009/11/20> + 13.370|date: 2009/11/23> + 13.030|date: 2009/11/24> + 12.990|date: 2009/11/25> + 12.520|date: 2009/11/27> + 12.730|date: 2009/11/30> + 12.750|date: 2009/12/01> + 12.900|date: 2009/12/02> + 13.650|date: 2009/12/03> + 13.610|date: 2009/12/04> + 12.910|date: 2009/12/07> + 12.930|date: 2009/12/08> + 12.870|date: 2009/12/09> + 13.210|date: 2009/12/10> + 13.800|date: 2009/12/11> + 14.620|date: 2009/12/14> + 14.570|date: 2009/12/15> + 14.750|date: 2009/12/16> + 14.700|date: 2009/12/17> + 14.610|date: 2009/12/18> + 15.140|date: 2009/12/21> + 15.590|date: 2009/12/22> + 15.860|date: 2009/12/23> + 16.020|date: 2009/12/24> + 16.490|date: 2009/12/28> + 16.160|date: 2009/12/29> + 15.930|date: 2009/12/30> + 16.330|date: 2009/12/31> + 16.470|date: 2010/01/04> + 16.830|date: 2010/01/05> + 16.310|date: 2010/01/06> + 16.520|date: 2010/01/07> + 16.460|date: 2010/01/08> + 17.490|date: 2010/01/11> + 16.120|date: 2010/01/12> + 15.770|date: 2010/01/13> + 16.000|date: 2010/01/14> + 15.760|date: 2010/01/15> + 15.580|date: 2010/01/19> + 15.420|date: 2010/01/20> + 15.190|date: 2010/01/21> + 14.180|date: 2010/01/22> + 13.760|date: 2010/01/25> + 13.450|date: 2010/01/26> + 13.700|date: 2010/01/27> + 13.420|date: 2010/01/28> + 13.130|date: 2010/01/29> + 12.990|date: 2010/02/01> + 13.750|date: 2010/02/02> + 13.600|date: 2010/02/03> + 13.290|date: 2010/02/04> + 12.910|date: 2010/02/05> + 13.180|date: 2010/02/08> + 13.360|date: 2010/02/09> + 13.310|date: 2010/02/10> + 13.190|date: 2010/02/11> + 13.330|date: 2010/02/12> + 13.530|date: 2010/02/16> + 13.890|date: 2010/02/17> + 13.450|date: 2010/02/18> + 13.550|date: 2010/02/19> + 13.680|date: 2010/02/22> + 13.440|date: 2010/02/23> + 13.180|date: 2010/02/24> + 12.900|date: 2010/02/25> + 13.360|date: 2010/02/26> + 13.250|date: 2010/03/01> + 13.410|date: 2010/03/02> + 13.300|date: 2010/03/03> + 13.360|date: 2010/03/04> + 13.540|date: 2010/03/05> + 14.000|date: 2010/03/08> + 13.690|date: 2010/03/09> + 13.750|date: 2010/03/10> + 13.550|date: 2010/03/11> + 13.750|date: 2010/03/12> + 13.570|date: 2010/03/15> + 13.570|date: 2010/03/16> + 14.020|date: 2010/03/17> + 14.480|date: 2010/03/18> + 14.430|date: 2010/03/19> + 14.060|date: 2010/03/22> + 14.440|date: 2010/03/23> + 14.400|date: 2010/03/24> + 14.500|date: 2010/03/25> + 14.285|date: 2010/03/26> + 14.450|date: 2010/03/29> + 14.460|date: 2010/03/30> + 14.300|date: 2010/03/31> + 14.400|date: 2010/04/01> + 14.570|date: 2010/04/05> + 14.600|date: 2010/04/06> + 15.010|date: 2010/04/07> + 14.610|date: 2010/04/08> + 14.700|date: 2010/04/09> + 14.510|date: 2010/04/12> + 14.300|date: 2010/04/13> + 14.390|date: 2010/04/14> + 14.330|date: 2010/04/15> + 14.220|date: 2010/04/16> + 13.770|date: 2010/04/19> + 13.890|date: 2010/04/20> + 13.800|date: 2010/04/21> + 13.620|date: 2010/04/22> + 13.860|date: 2010/04/23> + 14.160|date: 2010/04/26> + 13.960|date: 2010/04/27> + 13.470|date: 2010/04/28> + 13.680|date: 2010/04/29> + 13.730|date: 2010/04/30> + 13.500|date: 2010/05/03> + 12.940|date: 2010/05/04> + 12.310|date: 2010/05/05> + 12.340|date: 2010/05/06> + 12.130|date: 2010/05/07> + 12.530|date: 2010/05/10> + 12.210|date: 2010/05/11> + 12.200|date: 2010/05/12> + 12.610|date: 2010/05/13> + 12.660|date: 2010/05/14> + 12.290|date: 2010/05/17> + 12.250|date: 2010/05/18> + 11.750|date: 2010/05/19> + 11.470|date: 2010/05/20> + 10.890|date: 2010/05/21> + 11.310|date: 2010/05/24> + 10.600|date: 2010/05/25> + 11.640|date: 2010/05/26> + 11.620|date: 2010/05/27> + 11.790|date: 2010/05/28> + 11.430|date: 2010/06/01> + 11.290|date: 2010/06/02> + 11.600|date: 2010/06/03> + 11.040|date: 2010/06/04> + 10.870|date: 2010/06/07> + 10.550|date: 2010/06/08> + 10.930|date: 2010/06/09> + 11.020|date: 2010/06/10> + 11.150|date: 2010/06/11> + 11.550|date: 2010/06/14> + 11.470|date: 2010/06/15> + 11.460|date: 2010/06/16> + 11.450|date: 2010/06/17> + 11.190|date: 2010/06/18> + 11.430|date: 2010/06/21> + 11.760|date: 2010/06/22> + 11.400|date: 2010/06/23> + 11.310|date: 2010/06/24> + 11.170|date: 2010/06/25> + 11.200|date: 2010/06/28> + 10.730|date: 2010/06/29> + 10.380|date: 2010/06/30> + 10.100|date: 2010/07/01> + 10.180|date: 2010/07/02> + 10.360|date: 2010/07/06> + 10.240|date: 2010/07/07> + 10.720|date: 2010/07/08> + 10.740|date: 2010/07/09> + 11.000|date: 2010/07/12> + 11.320|date: 2010/07/13> + 11.010|date: 2010/07/14> + 10.950|date: 2010/07/15> + 10.720|date: 2010/07/16> + 10.500|date: 2010/07/19> + 10.400|date: 2010/07/20> + 10.950|date: 2010/07/21> + 10.800|date: 2010/07/22> + 10.870|date: 2010/07/23> + 11.140|date: 2010/07/26> + 11.350|date: 2010/07/27> + 11.140|date: 2010/07/28> + 11.100|date: 2010/07/29> + 10.950|date: 2010/07/30> + 11.350|date: 2010/08/02> + 11.660|date: 2010/08/03> + 11.600|date: 2010/08/04> + 11.450|date: 2010/08/05> + 11.450|date: 2010/08/06> + 11.620|date: 2010/08/09> + 11.430|date: 2010/08/10> + 11.110|date: 2010/08/11> + 10.550|date: 2010/08/12> + 10.700|date: 2010/08/13> + 10.560|date: 2010/08/16> + 10.710|date: 2010/08/17> + 10.860|date: 2010/08/19> + 10.540|date: 2010/08/20> high |ticker: AA> => 12.730|date: 2009/08/21> + 12.830|date: 2009/08/24> + 12.660|date: 2009/08/25> + 12.470|date: 2009/08/26> + 12.490|date: 2009/08/27> + 12.770|date: 2009/08/28> + 12.240|date: 2009/08/31> + 12.240|date: 2009/09/01> + 11.650|date: 2009/09/02> + 12.060|date: 2009/09/03> + 12.220|date: 2009/09/04> + 12.890|date: 2009/09/09> + 12.900|date: 2009/09/10> + 13.170|date: 2009/09/11> + 12.950|date: 2009/09/14> + 14.090|date: 2009/09/15> + 14.530|date: 2009/09/16> + 14.840|date: 2009/09/17> + 14.330|date: 2009/09/18> + 13.990|date: 2009/09/21> + 14.350|date: 2009/09/22> + 14.620|date: 2009/09/23> + 14.290|date: 2009/09/24> + 13.460|date: 2009/09/25> + 13.480|date: 2009/09/28> + 13.700|date: 2009/09/29> + 13.570|date: 2009/09/30> + 13.620|date: 2009/10/01> + 13.100|date: 2009/10/02> + 13.490|date: 2009/10/05> + 14.020|date: 2009/10/06> + 14.240|date: 2009/10/07> + 15.110|date: 2009/10/08> + 14.440|date: 2009/10/09> + 14.460|date: 2009/10/12> + 14.370|date: 2009/10/13> + 14.380|date: 2009/10/14> + 14.380|date: 2009/10/15> + 14.280|date: 2009/10/16> + 14.200|date: 2009/10/19> + 14.230|date: 2009/10/20> + 14.170|date: 2009/10/21> + 14.150|date: 2009/10/22> + 14.230|date: 2009/10/23> + 14.000|date: 2009/10/26> + 13.380|date: 2009/10/27> + 12.770|date: 2009/10/28> + 12.900|date: 2009/11/05> + 13.100|date: 2009/11/06> + 13.370|date: 2009/11/09> + 13.580|date: 2009/11/10> + 13.770|date: 2009/11/11> + 13.650|date: 2009/11/12> + 13.290|date: 2009/11/13> + 13.730|date: 2009/11/16> + 13.770|date: 2009/11/17> + 13.800|date: 2009/11/18> + 13.540|date: 2009/11/19> + 13.150|date: 2009/11/20> + 13.440|date: 2009/11/23> + 13.060|date: 2009/11/24> + 13.120|date: 2009/11/25> + 12.800|date: 2009/11/27> + 12.820|date: 2009/11/30> + 12.960|date: 2009/12/01> + 13.640|date: 2009/12/02> + 13.650|date: 2009/12/03> + 13.740|date: 2009/12/04> + 13.280|date: 2009/12/07> + 12.970|date: 2009/12/08> + 13.100|date: 2009/12/09> + 13.590|date: 2009/12/10> + 14.690|date: 2009/12/11> + 15.000|date: 2009/12/14> + 14.880|date: 2009/12/15> + 15.150|date: 2009/12/16> + 14.800|date: 2009/12/17> + 14.730|date: 2009/12/18> + 15.980|date: 2009/12/21> + 15.810|date: 2009/12/22> + 16.000|date: 2009/12/23> + 16.370|date: 2009/12/24> + 16.510|date: 2009/12/28> + 16.280|date: 2009/12/29> + 16.350|date: 2009/12/30> + 16.390|date: 2009/12/31> + 16.890|date: 2010/01/04> + 16.850|date: 2010/01/05> + 17.060|date: 2010/01/06> + 16.660|date: 2010/01/07> + 17.020|date: 2010/01/08> + 17.600|date: 2010/01/11> + 16.250|date: 2010/01/12> + 15.990|date: 2010/01/13> + 16.100|date: 2010/01/14> + 15.850|date: 2010/01/15> + 15.820|date: 2010/01/19> + 15.470|date: 2010/01/20> + 15.300|date: 2010/01/21> + 14.180|date: 2010/01/22> + 13.850|date: 2010/01/25> + 13.950|date: 2010/01/26> + 13.700|date: 2010/01/27> + 13.470|date: 2010/01/28> + 13.300|date: 2010/01/29> + 13.390|date: 2010/02/01> + 13.900|date: 2010/02/02> + 13.890|date: 2010/02/03> + 13.290|date: 2010/02/04> + 13.190|date: 2010/02/05> + 13.530|date: 2010/02/08> + 13.500|date: 2010/02/09> + 13.340|date: 2010/02/10> + 13.650|date: 2010/02/11> + 13.420|date: 2010/02/12> + 13.750|date: 2010/02/16> + 13.900|date: 2010/02/17> + 13.660|date: 2010/02/18> + 13.690|date: 2010/02/19> + 13.700|date: 2010/02/22> + 13.520|date: 2010/02/23> + 13.290|date: 2010/02/24> + 13.330|date: 2010/02/25> + 13.370|date: 2010/02/26> + 13.410|date: 2010/03/01> + 13.520|date: 2010/03/02> + 13.500|date: 2010/03/03> + 13.540|date: 2010/03/04> + 13.960|date: 2010/03/05> + 14.020|date: 2010/03/08> + 13.780|date: 2010/03/09> + 13.770|date: 2010/03/10> + 13.640|date: 2010/03/11> + 13.850|date: 2010/03/12> + 13.600|date: 2010/03/15> + 13.800|date: 2010/03/16> + 14.800|date: 2010/03/17> + 14.820|date: 2010/03/18> + 14.540|date: 2010/03/19> + 14.450|date: 2010/03/22> + 14.580|date: 2010/03/23> + 14.500|date: 2010/03/24> + 14.670|date: 2010/03/25> + 14.440|date: 2010/03/26> + 14.520|date: 2010/03/29> + 14.510|date: 2010/03/30> + 14.440|date: 2010/03/31> + 14.810|date: 2010/04/01> + 14.800|date: 2010/04/05> + 15.140|date: 2010/04/06> + 15.150|date: 2010/04/07> + 14.900|date: 2010/04/08> + 14.740|date: 2010/04/09> + 14.770|date: 2010/04/12> + 14.390|date: 2010/04/13> + 14.470|date: 2010/04/14> + 14.500|date: 2010/04/15> + 14.260|date: 2010/04/16> + 13.780|date: 2010/04/19> + 13.980|date: 2010/04/20> + 13.880|date: 2010/04/21> + 13.890|date: 2010/04/22> + 14.180|date: 2010/04/23> + 14.290|date: 2010/04/26> + 13.980|date: 2010/04/27> + 13.640|date: 2010/04/28> + 13.820|date: 2010/04/29> + 13.780|date: 2010/04/30> + 13.540|date: 2010/05/03> + 12.940|date: 2010/05/04> + 12.800|date: 2010/05/05> + 12.640|date: 2010/05/06> + 12.380|date: 2010/05/07> + 12.660|date: 2010/05/10> + 12.410|date: 2010/05/11> + 12.540|date: 2010/05/12> + 13.240|date: 2010/05/13> + 12.660|date: 2010/05/14> + 12.330|date: 2010/05/17> + 12.410|date: 2010/05/18> + 11.980|date: 2010/05/19> + 11.630|date: 2010/05/20> + 11.450|date: 2010/05/21> + 11.420|date: 2010/05/24> + 11.350|date: 2010/05/25> + 11.680|date: 2010/05/26> + 11.840|date: 2010/05/27> + 11.790|date: 2010/05/28> + 11.680|date: 2010/06/01> + 11.490|date: 2010/06/02> + 11.600|date: 2010/06/03> + 11.260|date: 2010/06/04> + 10.940|date: 2010/06/07> + 10.846|date: 2010/06/08> + 11.110|date: 2010/06/09> + 11.260|date: 2010/06/10> + 11.390|date: 2010/06/11> + 11.680|date: 2010/06/14> + 11.620|date: 2010/06/15> + 11.520|date: 2010/06/16> + 11.453|date: 2010/06/17> + 11.280|date: 2010/06/18> + 12.120|date: 2010/06/21> + 11.800|date: 2010/06/22> + 11.505|date: 2010/06/23> + 11.370|date: 2010/06/24> + 11.280|date: 2010/06/25> + 11.270|date: 2010/06/28> + 10.760|date: 2010/06/29> + 10.550|date: 2010/06/30> + 10.260|date: 2010/07/01> + 10.180|date: 2010/07/02> + 10.390|date: 2010/07/06> + 10.550|date: 2010/07/07> + 10.750|date: 2010/07/08> + 10.970|date: 2010/07/09> + 11.000|date: 2010/07/12> + 11.340|date: 2010/07/13> + 11.110|date: 2010/07/14> + 10.950|date: 2010/07/15> + 10.750|date: 2010/07/16> + 10.680|date: 2010/07/19> + 10.870|date: 2010/07/20> + 11.010|date: 2010/07/21> + 10.990|date: 2010/07/22> + 11.120|date: 2010/07/23> + 11.370|date: 2010/07/26> + 11.420|date: 2010/07/27> + 11.280|date: 2010/07/28> + 11.200|date: 2010/07/29> + 11.280|date: 2010/07/30> + 11.730|date: 2010/08/02> + 11.780|date: 2010/08/03> + 11.600|date: 2010/08/04> + 11.630|date: 2010/08/05> + 11.730|date: 2010/08/06> + 11.750|date: 2010/08/09> + 11.490|date: 2010/08/10> + 11.130|date: 2010/08/11> + 10.900|date: 2010/08/12> + 10.790|date: 2010/08/13> + 10.690|date: 2010/08/16> + 11.050|date: 2010/08/17> + 10.925|date: 2010/08/19> + 10.590|date: 2010/08/20> low |ticker: AA> => 12.490|date: 2009/08/21> + 12.360|date: 2009/08/24> + 12.300|date: 2009/08/25> + 12.110|date: 2009/08/26> + 12.020|date: 2009/08/27> + 12.400|date: 2009/08/28> + 12.030|date: 2009/08/31> + 11.480|date: 2009/09/01> + 11.290|date: 2009/09/02> + 11.830|date: 2009/09/03> + 11.970|date: 2009/09/04> + 12.620|date: 2009/09/09> + 12.510|date: 2009/09/10> + 12.860|date: 2009/09/11> + 12.520|date: 2009/09/14> + 13.002|date: 2009/09/15> + 13.050|date: 2009/09/16> + 13.940|date: 2009/09/17> + 13.860|date: 2009/09/18> + 13.550|date: 2009/09/21> + 14.000|date: 2009/09/22> + 14.110|date: 2009/09/23> + 13.410|date: 2009/09/24> + 13.000|date: 2009/09/25> + 13.100|date: 2009/09/28> + 13.230|date: 2009/09/29> + 13.020|date: 2009/09/30> + 12.900|date: 2009/10/01> + 12.510|date: 2009/10/02> + 12.850|date: 2009/10/05> + 13.640|date: 2009/10/06> + 13.850|date: 2009/10/07> + 14.290|date: 2009/10/08> + 14.110|date: 2009/10/09> + 14.200|date: 2009/10/12> + 14.000|date: 2009/10/13> + 14.210|date: 2009/10/14> + 14.080|date: 2009/10/15> + 14.000|date: 2009/10/16> + 14.010|date: 2009/10/19> + 13.650|date: 2009/10/20> + 13.680|date: 2009/10/21> + 13.700|date: 2009/10/22> + 13.660|date: 2009/10/23> + 13.210|date: 2009/10/26> + 12.780|date: 2009/10/27> + 11.890|date: 2009/10/28> + 12.610|date: 2009/11/05> + 12.630|date: 2009/11/06> + 13.110|date: 2009/11/09> + 13.160|date: 2009/11/10> + 13.350|date: 2009/11/11> + 13.150|date: 2009/11/12> + 13.010|date: 2009/11/13> + 13.360|date: 2009/11/16> + 13.320|date: 2009/11/17> + 13.560|date: 2009/11/18> + 13.080|date: 2009/11/19> + 12.920|date: 2009/11/20> + 13.020|date: 2009/11/23> + 12.750|date: 2009/11/24> + 12.920|date: 2009/11/25> + 12.460|date: 2009/11/27> + 12.480|date: 2009/11/30> + 12.640|date: 2009/12/01> + 12.890|date: 2009/12/02> + 13.210|date: 2009/12/03> + 12.710|date: 2009/12/04> + 12.900|date: 2009/12/07> + 12.790|date: 2009/12/08> + 12.770|date: 2009/12/09> + 13.190|date: 2009/12/10> + 13.760|date: 2009/12/11> + 14.540|date: 2009/12/14> + 14.450|date: 2009/12/15> + 14.750|date: 2009/12/16> + 14.490|date: 2009/12/17> + 14.260|date: 2009/12/18> + 15.130|date: 2009/12/21> + 15.510|date: 2009/12/22> + 15.670|date: 2009/12/23> + 16.010|date: 2009/12/24> + 15.990|date: 2009/12/28> + 15.960|date: 2009/12/29> + 15.770|date: 2009/12/30> + 16.100|date: 2009/12/31> + 16.400|date: 2010/01/04> + 16.030|date: 2010/01/05> + 16.260|date: 2010/01/06> + 16.300|date: 2010/01/07> + 16.450|date: 2010/01/08> + 17.130|date: 2010/01/11> + 15.420|date: 2010/01/12> + 15.410|date: 2010/01/13> + 15.790|date: 2010/01/14> + 15.460|date: 2010/01/15> + 15.460|date: 2010/01/19> + 15.150|date: 2010/01/20> + 14.220|date: 2010/01/21> + 13.330|date: 2010/01/22> + 13.310|date: 2010/01/25> + 13.300|date: 2010/01/26> + 12.960|date: 2010/01/27> + 12.260|date: 2010/01/28> + 12.610|date: 2010/01/29> + 12.910|date: 2010/02/01> + 13.520|date: 2010/02/02> + 13.430|date: 2010/02/03> + 12.900|date: 2010/02/04> + 12.610|date: 2010/02/05> + 12.930|date: 2010/02/08> + 13.100|date: 2010/02/09> + 13.000|date: 2010/02/10> + 13.120|date: 2010/02/11> + 13.190|date: 2010/02/12> + 13.350|date: 2010/02/16> + 13.510|date: 2010/02/17> + 13.420|date: 2010/02/18> + 13.450|date: 2010/02/19> + 13.440|date: 2010/02/22> + 13.050|date: 2010/02/23> + 12.950|date: 2010/02/24> + 12.800|date: 2010/02/25> + 13.120|date: 2010/02/26> + 13.190|date: 2010/03/01> + 13.220|date: 2010/03/02> + 13.230|date: 2010/03/03> + 13.320|date: 2010/03/04> + 13.490|date: 2010/03/05> + 13.710|date: 2010/03/08> + 13.600|date: 2010/03/09> + 13.530|date: 2010/03/10> + 13.440|date: 2010/03/11> + 13.570|date: 2010/03/12> + 13.350|date: 2010/03/15> + 13.520|date: 2010/03/16> + 14.000|date: 2010/03/17> + 14.240|date: 2010/03/18> + 14.070|date: 2010/03/19> + 13.900|date: 2010/03/22> + 14.240|date: 2010/03/23> + 14.320|date: 2010/03/24> + 14.080|date: 2010/03/25> + 14.110|date: 2010/03/26> + 14.330|date: 2010/03/29> + 14.306|date: 2010/03/30> + 14.220|date: 2010/03/31> + 14.380|date: 2010/04/01> + 14.490|date: 2010/04/05> + 14.560|date: 2010/04/06> + 14.650|date: 2010/04/07> + 14.500|date: 2010/04/08> + 14.190|date: 2010/04/09> + 14.450|date: 2010/04/12> + 14.060|date: 2010/04/13> + 14.190|date: 2010/04/14> + 14.260|date: 2010/04/15> + 13.800|date: 2010/04/16> + 13.490|date: 2010/04/19> + 13.710|date: 2010/04/20> + 13.560|date: 2010/04/21> + 13.500|date: 2010/04/22> + 13.760|date: 2010/04/23> + 14.020|date: 2010/04/26> + 13.410|date: 2010/04/27> + 13.350|date: 2010/04/28> + 13.600|date: 2010/04/29> + 13.370|date: 2010/04/30> + 12.970|date: 2010/05/03> + 12.480|date: 2010/05/04> + 12.090|date: 2010/05/05> + 11.250|date: 2010/05/06> + 11.720|date: 2010/05/07> + 12.380|date: 2010/05/10> + 12.070|date: 2010/05/11> + 12.160|date: 2010/05/12> + 12.590|date: 2010/05/13> + 12.220|date: 2010/05/14> + 11.800|date: 2010/05/17> + 11.800|date: 2010/05/18> + 11.530|date: 2010/05/19> + 11.010|date: 2010/05/20> + 10.800|date: 2010/05/21> + 11.070|date: 2010/05/24> + 10.560|date: 2010/05/25> + 11.200|date: 2010/05/26> + 11.270|date: 2010/05/27> + 11.542|date: 2010/05/28> + 11.180|date: 2010/06/01> + 11.120|date: 2010/06/02> + 11.120|date: 2010/06/03> + 10.810|date: 2010/06/04> + 10.500|date: 2010/06/07> + 10.490|date: 2010/06/08> + 10.760|date: 2010/06/09> + 11.010|date: 2010/06/10> + 11.100|date: 2010/06/11> + 11.310|date: 2010/06/14> + 11.420|date: 2010/06/15> + 11.350|date: 2010/06/16> + 11.090|date: 2010/06/17> + 11.020|date: 2010/06/18> + 11.420|date: 2010/06/21> + 11.250|date: 2010/06/22> + 11.180|date: 2010/06/23> + 11.070|date: 2010/06/24> + 10.990|date: 2010/06/25> + 11.000|date: 2010/06/28> + 10.280|date: 2010/06/29> + 10.010|date: 2010/06/30> + 9.810|date: 2010/07/01> + 9.880|date: 2010/07/02> + 10.100|date: 2010/07/06> + 10.200|date: 2010/07/07> + 10.469|date: 2010/07/08> + 10.670|date: 2010/07/09> + 10.680|date: 2010/07/12> + 10.870|date: 2010/07/13> + 10.820|date: 2010/07/14> + 10.610|date: 2010/07/15> + 10.410|date: 2010/07/16> + 10.310|date: 2010/07/19> + 10.320|date: 2010/07/20> + 10.530|date: 2010/07/21> + 10.730|date: 2010/07/22> + 10.670|date: 2010/07/23> + 11.010|date: 2010/07/26> + 11.110|date: 2010/07/27> + 10.960|date: 2010/07/28> + 10.870|date: 2010/07/29> + 10.860|date: 2010/07/30> + 11.330|date: 2010/08/02> + 11.530|date: 2010/08/03> + 11.380|date: 2010/08/04> + 11.390|date: 2010/08/05> + 11.450|date: 2010/08/06> + 11.580|date: 2010/08/09> + 11.180|date: 2010/08/10> + 10.620|date: 2010/08/11> + 10.470|date: 2010/08/12> + 10.575|date: 2010/08/13> + 10.500|date: 2010/08/16> + 10.690|date: 2010/08/17> + 10.500|date: 2010/08/19> + 10.450|date: 2010/08/20> close |ticker: AA> => 12.560|date: 2009/08/21> + 12.420|date: 2009/08/24> + 12.350|date: 2009/08/25> + 12.260|date: 2009/08/26> + 12.400|date: 2009/08/27> + 12.500|date: 2009/08/28> + 12.050|date: 2009/08/31> + 11.590|date: 2009/09/01> + 11.550|date: 2009/09/02> + 12.010|date: 2009/09/03> + 12.180|date: 2009/09/04> + 12.810|date: 2009/09/09> + 12.840|date: 2009/09/10> + 12.990|date: 2009/09/11> + 12.940|date: 2009/09/14> + 13.990|date: 2009/09/15> + 14.470|date: 2009/09/16> + 14.050|date: 2009/09/17> + 14.060|date: 2009/09/18> + 13.940|date: 2009/09/21> + 14.260|date: 2009/09/22> + 14.140|date: 2009/09/23> + 13.510|date: 2009/09/24> + 13.080|date: 2009/09/25> + 13.430|date: 2009/09/28> + 13.310|date: 2009/09/29> + 13.120|date: 2009/09/30> + 12.920|date: 2009/10/01> + 12.820|date: 2009/10/02> + 13.420|date: 2009/10/05> + 13.890|date: 2009/10/06> + 14.200|date: 2009/10/07> + 14.350|date: 2009/10/08> + 14.240|date: 2009/10/09> + 14.250|date: 2009/10/12> + 14.110|date: 2009/10/13> + 14.320|date: 2009/10/14> + 14.360|date: 2009/10/15> + 14.040|date: 2009/10/16> + 14.070|date: 2009/10/19> + 13.790|date: 2009/10/20> + 13.820|date: 2009/10/21> + 14.040|date: 2009/10/22> + 13.730|date: 2009/10/23> + 13.280|date: 2009/10/26> + 12.810|date: 2009/10/27> + 11.930|date: 2009/10/28> + 12.890|date: 2009/11/05> + 12.890|date: 2009/11/06> + 13.340|date: 2009/11/09> + 13.470|date: 2009/11/10> + 13.430|date: 2009/11/11> + 13.200|date: 2009/11/12> + 13.180|date: 2009/11/13> + 13.610|date: 2009/11/16> + 13.760|date: 2009/11/17> + 13.760|date: 2009/11/18> + 13.220|date: 2009/11/19> + 13.130|date: 2009/11/20> + 13.060|date: 2009/11/23> + 12.920|date: 2009/11/24> + 13.000|date: 2009/11/25> + 12.660|date: 2009/11/27> + 12.520|date: 2009/11/30> + 12.800|date: 2009/12/01> + 13.640|date: 2009/12/02> + 13.270|date: 2009/12/03> + 12.990|date: 2009/12/04> + 13.050|date: 2009/12/07> + 12.870|date: 2009/12/08> + 13.080|date: 2009/12/09> + 13.500|date: 2009/12/10> + 14.610|date: 2009/12/11> + 14.820|date: 2009/12/14> + 14.680|date: 2009/12/15> + 14.900|date: 2009/12/16> + 14.500|date: 2009/12/17> + 14.580|date: 2009/12/18> + 15.730|date: 2009/12/21> + 15.790|date: 2009/12/22> + 16.000|date: 2009/12/23> + 16.340|date: 2009/12/24> + 16.100|date: 2009/12/28> + 16.030|date: 2009/12/29> + 16.300|date: 2009/12/30> + 16.120|date: 2009/12/31> + 16.650|date: 2010/01/04> + 16.130|date: 2010/01/05> + 16.970|date: 2010/01/06> + 16.610|date: 2010/01/07> + 17.020|date: 2010/01/08> + 17.450|date: 2010/01/11> + 15.520|date: 2010/01/12> + 15.980|date: 2010/01/13> + 15.810|date: 2010/01/14> + 15.630|date: 2010/01/15> + 15.620|date: 2010/01/19> + 15.230|date: 2010/01/20> + 14.250|date: 2010/01/21> + 13.400|date: 2010/01/22> + 13.390|date: 2010/01/25> + 13.540|date: 2010/01/26> + 13.300|date: 2010/01/27> + 12.920|date: 2010/01/28> + 12.730|date: 2010/01/29> + 13.360|date: 2010/02/01> + 13.670|date: 2010/02/02> + 13.490|date: 2010/02/03> + 12.910|date: 2010/02/04> + 13.180|date: 2010/02/05> + 13.060|date: 2010/02/08> + 13.280|date: 2010/02/09> + 13.160|date: 2010/02/10> + 13.580|date: 2010/02/11> + 13.280|date: 2010/02/12> + 13.740|date: 2010/02/16> + 13.600|date: 2010/02/17> + 13.610|date: 2010/02/18> + 13.530|date: 2010/02/19> + 13.540|date: 2010/02/22> + 13.180|date: 2010/02/23> + 13.060|date: 2010/02/24> + 13.310|date: 2010/02/25> + 13.300|date: 2010/02/26> + 13.310|date: 2010/03/01> + 13.240|date: 2010/03/02> + 13.340|date: 2010/03/03> + 13.430|date: 2010/03/04> + 13.840|date: 2010/03/05> + 13.780|date: 2010/03/08> + 13.670|date: 2010/03/09> + 13.570|date: 2010/03/10> + 13.640|date: 2010/03/11> + 13.600|date: 2010/03/12> + 13.510|date: 2010/03/15> + 13.800|date: 2010/03/16> + 14.460|date: 2010/03/17> + 14.300|date: 2010/03/18> + 14.260|date: 2010/03/19> + 14.340|date: 2010/03/22> + 14.500|date: 2010/03/23> + 14.320|date: 2010/03/24> + 14.110|date: 2010/03/25> + 14.270|date: 2010/03/26> + 14.440|date: 2010/03/29> + 14.400|date: 2010/03/30> + 14.240|date: 2010/03/31> + 14.700|date: 2010/04/01> + 14.730|date: 2010/04/05> + 15.030|date: 2010/04/06> + 14.740|date: 2010/04/07> + 14.870|date: 2010/04/08> + 14.390|date: 2010/04/09> + 14.570|date: 2010/04/12> + 14.340|date: 2010/04/13> + 14.430|date: 2010/04/14> + 14.310|date: 2010/04/15> + 13.910|date: 2010/04/16> + 13.720|date: 2010/04/19> + 13.750|date: 2010/04/20> + 13.710|date: 2010/04/21> + 13.850|date: 2010/04/22> + 14.110|date: 2010/04/23> + 14.050|date: 2010/04/26> + 13.440|date: 2010/04/27> + 13.570|date: 2010/04/28> + 13.720|date: 2010/04/29> + 13.430|date: 2010/04/30> + 13.150|date: 2010/05/03> + 12.580|date: 2010/05/04> + 12.460|date: 2010/05/05> + 11.940|date: 2010/05/06> + 12.000|date: 2010/05/07> + 12.590|date: 2010/05/10> + 12.130|date: 2010/05/11> + 12.460|date: 2010/05/12> + 12.800|date: 2010/05/13> + 12.360|date: 2010/05/14> + 12.100|date: 2010/05/17> + 11.820|date: 2010/05/18> + 11.780|date: 2010/05/19> + 11.070|date: 2010/05/20> + 11.350|date: 2010/05/21> + 11.090|date: 2010/05/24> + 11.300|date: 2010/05/25> + 11.250|date: 2010/05/26> + 11.820|date: 2010/05/27> + 11.640|date: 2010/05/28> + 11.190|date: 2010/06/01> + 11.480|date: 2010/06/02> + 11.370|date: 2010/06/03> + 10.840|date: 2010/06/04> + 10.510|date: 2010/06/07> + 10.760|date: 2010/06/08> + 10.800|date: 2010/06/09> + 11.250|date: 2010/06/10> + 11.360|date: 2010/06/11> + 11.340|date: 2010/06/14> + 11.590|date: 2010/06/15> + 11.410|date: 2010/06/16> + 11.180|date: 2010/06/17> + 11.110|date: 2010/06/18> + 11.720|date: 2010/06/21> + 11.290|date: 2010/06/22> + 11.430|date: 2010/06/23> + 11.110|date: 2010/06/24> + 11.230|date: 2010/06/25> + 11.030|date: 2010/06/28> + 10.340|date: 2010/06/29> + 10.060|date: 2010/06/30> + 10.050|date: 2010/07/01> + 10.000|date: 2010/07/02> + 10.210|date: 2010/07/06> + 10.550|date: 2010/07/07> + 10.720|date: 2010/07/08> + 10.940|date: 2010/07/09> + 10.870|date: 2010/07/12> + 11.000|date: 2010/07/13> + 10.910|date: 2010/07/14> + 10.840|date: 2010/07/15> + 10.410|date: 2010/07/16> + 10.580|date: 2010/07/19> + 10.850|date: 2010/07/20> + 10.590|date: 2010/07/21> + 10.820|date: 2010/07/22> + 11.050|date: 2010/07/23> + 11.230|date: 2010/07/26> + 11.210|date: 2010/07/27> + 11.040|date: 2010/07/28> + 11.020|date: 2010/07/29> + 11.170|date: 2010/07/30> + 11.710|date: 2010/08/02> + 11.560|date: 2010/08/03> + 11.520|date: 2010/08/04> + 11.580|date: 2010/08/05> + 11.590|date: 2010/08/06> + 11.660|date: 2010/08/09> + 11.350|date: 2010/08/10> + 10.660|date: 2010/08/11> + 10.729|date: 2010/08/12> + 10.640|date: 2010/08/13> + 10.600|date: 2010/08/16> + 10.950|date: 2010/08/17> + 10.660|date: 2010/08/19> + 10.570|date: 2010/08/20> volume |ticker: AA> => 338295.000|date: 2009/08/21> + 307627.000|date: 2009/08/24> + 246836.000|date: 2009/08/25> + 286577.000|date: 2009/08/26> + 265027.000|date: 2009/08/27> + 203405.000|date: 2009/08/28> + 227035.000|date: 2009/08/31> + 330743.000|date: 2009/09/01> + 260225.000|date: 2009/09/02> + 250746.000|date: 2009/09/03> + 177572.000|date: 2009/09/04> + 228106.000|date: 2009/09/09> + 217327.000|date: 2009/09/10> + 226136.000|date: 2009/09/11> + 203262.000|date: 2009/09/14> + 498437.000|date: 2009/09/15> + 452153.000|date: 2009/09/16> + 404616.000|date: 2009/09/17> + 347642.000|date: 2009/09/18> + 219451.000|date: 2009/09/21> + 367999.000|date: 2009/09/22> + 241722.000|date: 2009/09/23> + 365988.000|date: 2009/09/24> + 302018.000|date: 2009/09/25> + 203827.000|date: 2009/09/28> + 226011.000|date: 2009/09/29> + 318860.000|date: 2009/09/30> + 517793.000|date: 2009/10/01> + 344827.000|date: 2009/10/02> + 321307.000|date: 2009/10/05> + 409203.000|date: 2009/10/06> + 543173.000|date: 2009/10/07> + 1208024.000|date: 2009/10/08> + 378109.000|date: 2009/10/09> + 271490.000|date: 2009/10/12> + 316382.000|date: 2009/10/13> + 289201.000|date: 2009/10/14> + 279387.000|date: 2009/10/15> + 296618.000|date: 2009/10/16> + 215704.000|date: 2009/10/19> + 366106.000|date: 2009/10/20> + 316831.000|date: 2009/10/21> + 245027.000|date: 2009/10/22> + 289307.000|date: 2009/10/23> + 309389.000|date: 2009/10/26> + 299080.000|date: 2009/10/27> + 536062.000|date: 2009/10/28> + 186393.000|date: 2009/11/05> + 197643.000|date: 2009/11/06> + 208096.000|date: 2009/11/09> + 253448.000|date: 2009/11/10> + 212731.000|date: 2009/11/11> + 223085.000|date: 2009/11/12> + 174425.000|date: 2009/11/13> + 231952.000|date: 2009/11/16> + 234178.000|date: 2009/11/17> + 206300.000|date: 2009/11/18> + 317893.000|date: 2009/11/19> + 223225.000|date: 2009/11/20> + 221442.000|date: 2009/11/23> + 317084.000|date: 2009/11/24> + 182169.000|date: 2009/11/25> + 155675.000|date: 2009/11/27> + 244137.000|date: 2009/11/30> + 264140.000|date: 2009/12/01> + 494175.000|date: 2009/12/02> + 334263.000|date: 2009/12/03> + 467771.000|date: 2009/12/04> + 222260.000|date: 2009/12/07> + 206941.000|date: 2009/12/08> + 252745.000|date: 2009/12/09> + 321248.000|date: 2009/12/10> + 751936.000|date: 2009/12/11> + 367498.000|date: 2009/12/14> + 199004.000|date: 2009/12/15> + 307624.000|date: 2009/12/16> + 203873.000|date: 2009/12/17> + 298588.000|date: 2009/12/18> + 609435.000|date: 2009/12/21> + 316790.000|date: 2009/12/22> + 261719.000|date: 2009/12/23> + 143272.000|date: 2009/12/24> + 190169.000|date: 2009/12/28> + 142751.000|date: 2009/12/29> + 183481.000|date: 2009/12/30> + 165002.000|date: 2009/12/31> + 258893.000|date: 2010/01/04> + 499275.000|date: 2010/01/05> + 467503.000|date: 2010/01/06> + 386415.000|date: 2010/01/07> + 332461.000|date: 2010/01/08> + 764418.000|date: 2010/01/11> + 1558986.000|date: 2010/01/12> + 586943.000|date: 2010/01/13> + 323829.000|date: 2010/01/14> + 334271.000|date: 2010/01/15> + 344253.000|date: 2010/01/19> + 356714.000|date: 2010/01/20> + 699305.000|date: 2010/01/21> + 844784.000|date: 2010/01/22> + 441903.000|date: 2010/01/25> + 439037.000|date: 2010/01/26> + 553738.000|date: 2010/01/27> + 537685.000|date: 2010/01/28> + 429498.000|date: 2010/01/29> + 400762.000|date: 2010/02/01> + 505768.000|date: 2010/02/02> + 360358.000|date: 2010/02/03> + 445871.000|date: 2010/02/04> + 439841.000|date: 2010/02/05> + 394057.000|date: 2010/02/08> + 440230.000|date: 2010/02/09> + 330490.000|date: 2010/02/10> + 342244.000|date: 2010/02/11> + 461584.000|date: 2010/02/12> + 371891.000|date: 2010/02/16> + 260527.000|date: 2010/02/17> + 275402.000|date: 2010/02/18> + 285754.000|date: 2010/02/19> + 231957.000|date: 2010/02/22> + 350319.000|date: 2010/02/23> + 362444.000|date: 2010/02/24> + 395519.000|date: 2010/02/25> + 247614.000|date: 2010/02/26> + 315896.000|date: 2010/03/01> + 325227.000|date: 2010/03/02> + 333070.000|date: 2010/03/03> + 294544.000|date: 2010/03/04> + 407486.000|date: 2010/03/05> + 324706.000|date: 2010/03/08> + 334797.000|date: 2010/03/09> + 320911.000|date: 2010/03/10> + 266185.000|date: 2010/03/11> + 288549.000|date: 2010/03/12> + 235115.000|date: 2010/03/15> + 308397.000|date: 2010/03/16> + 846535.000|date: 2010/03/17> + 484970.000|date: 2010/03/18> + 446355.000|date: 2010/03/19> + 310787.000|date: 2010/03/22> + 285441.000|date: 2010/03/23> + 352454.000|date: 2010/03/24> + 423804.000|date: 2010/03/25> + 321711.000|date: 2010/03/26> + 238356.000|date: 2010/03/29> + 240176.000|date: 2010/03/30> + 233288.000|date: 2010/03/31> + 314982.000|date: 2010/04/01> + 312994.000|date: 2010/04/05> + 420678.000|date: 2010/04/06> + 317061.000|date: 2010/04/07> + 244217.000|date: 2010/04/08> + 562116.000|date: 2010/04/09> + 572085.000|date: 2010/04/12> + 1006917.000|date: 2010/04/13> + 351237.000|date: 2010/04/14> + 302926.000|date: 2010/04/15> + 520266.000|date: 2010/04/16> + 377087.000|date: 2010/04/19> + 237407.000|date: 2010/04/20> + 321215.000|date: 2010/04/21> + 254381.000|date: 2010/04/22> + 245235.000|date: 2010/04/23> + 217772.000|date: 2010/04/26> + 485827.000|date: 2010/04/27> + 325759.000|date: 2010/04/28> + 262253.000|date: 2010/04/29> + 293020.000|date: 2010/04/30> + 456021.000|date: 2010/05/03> + 552558.000|date: 2010/05/04> + 418459.000|date: 2010/05/05> + 590920.000|date: 2010/05/06> + 727928.000|date: 2010/05/07> + 389133.000|date: 2010/05/10> + 371967.000|date: 2010/05/11> + 312240.000|date: 2010/05/12> + 456895.000|date: 2010/05/13> + 401899.000|date: 2010/05/14> + 388107.000|date: 2010/05/17> + 399788.000|date: 2010/05/18> + 450912.000|date: 2010/05/19> + 598487.000|date: 2010/05/20> + 436785.000|date: 2010/05/21> + 222848.000|date: 2010/05/24> + 485857.000|date: 2010/05/25> + 347645.000|date: 2010/05/26> + 256716.000|date: 2010/05/27> + 210013.000|date: 2010/05/28> + 233952.000|date: 2010/06/01> + 262002.000|date: 2010/06/02> + 256174.000|date: 2010/06/03> + 304187.000|date: 2010/06/04> + 283628.000|date: 2010/06/07> + 279544.000|date: 2010/06/08> + 261317.000|date: 2010/06/09> + 224594.000|date: 2010/06/10> + 183371.000|date: 2010/06/11> + 178324.000|date: 2010/06/14> + 220405.000|date: 2010/06/15> + 164565.000|date: 2010/06/16> + 237833.000|date: 2010/06/17> + 214299.000|date: 2010/06/18> + 632612.000|date: 2010/06/21> + 318267.000|date: 2010/06/22> + 319541.000|date: 2010/06/23> + 252436.000|date: 2010/06/24> + 286687.000|date: 2010/06/25> + 191069.000|date: 2010/06/28> + 323843.000|date: 2010/06/29> + 344604.000|date: 2010/06/30> + 322111.000|date: 2010/07/01> + 154945.000|date: 2010/07/02> + 294443.000|date: 2010/07/06> + 217702.000|date: 2010/07/07> + 210155.000|date: 2010/07/08> + 210494.000|date: 2010/07/09> + 391034.000|date: 2010/07/12> + 585630.000|date: 2010/07/13> + 258446.000|date: 2010/07/14> + 233940.000|date: 2010/07/15> + 282508.000|date: 2010/07/16> + 267170.000|date: 2010/07/19> + 289730.000|date: 2010/07/20> + 250893.000|date: 2010/07/21> + 258437.000|date: 2010/07/22> + 250988.000|date: 2010/07/23> + 264268.000|date: 2010/07/26> + 244525.000|date: 2010/07/27> + 187010.000|date: 2010/07/28> + 144207.000|date: 2010/07/29> + 226488.000|date: 2010/07/30> + 259331.000|date: 2010/08/02> + 283622.000|date: 2010/08/03> + 218948.000|date: 2010/08/04> + 155604.000|date: 2010/08/05> + 175617.000|date: 2010/08/06> + 145544.000|date: 2010/08/09> + 264545.000|date: 2010/08/10> + 334560.000|date: 2010/08/11> + 194741.000|date: 2010/08/12> + 154397.000|date: 2010/08/13> + 145830.000|date: 2010/08/16> + 228152.000|date: 2010/08/17> + 264198.000|date: 2010/08/19> + 168391.000|date: 2010/08/20> open |ticker: AAPL> => 167.810|date: 2009/08/21> + 170.000|date: 2009/08/24> + 169.430|date: 2009/08/25> + 168.940|date: 2009/08/26> + 168.590|date: 2009/08/27> + 172.060|date: 2009/08/28> + 168.090|date: 2009/08/31> + 168.020|date: 2009/09/01> + 164.500|date: 2009/09/02> + 166.520|date: 2009/09/03> + 167.200|date: 2009/09/04> + 172.720|date: 2009/09/09> + 172.030|date: 2009/09/10> + 172.960|date: 2009/09/11> + 170.850|date: 2009/09/14> + 174.040|date: 2009/09/15> + 178.000|date: 2009/09/16> + 181.990|date: 2009/09/17> + 185.900|date: 2009/09/18> + 184.440|date: 2009/09/21> + 185.100|date: 2009/09/22> + 185.350|date: 2009/09/23> + 187.280|date: 2009/09/24> + 182.130|date: 2009/09/25> + 183.830|date: 2009/09/28> + 186.660|date: 2009/09/29> + 186.040|date: 2009/09/30> + 185.490|date: 2009/10/01> + 181.380|date: 2009/10/02> + 186.200|date: 2009/10/05> + 187.730|date: 2009/10/06> + 189.820|date: 2009/10/07> + 190.800|date: 2009/10/08> + 188.900|date: 2009/10/09> + 190.970|date: 2009/10/12> + 190.580|date: 2009/10/13> + 192.200|date: 2009/10/14> + 189.600|date: 2009/10/15> + 189.250|date: 2009/10/16> + 187.840|date: 2009/10/19> + 200.470|date: 2009/10/20> + 199.620|date: 2009/10/21> + 204.520|date: 2009/10/22> + 205.740|date: 2009/10/23> + 203.710|date: 2009/10/26> + 201.640|date: 2009/10/27> + 197.360|date: 2009/10/28> + 192.700|date: 2009/11/05> + 193.000|date: 2009/11/06> + 196.950|date: 2009/11/09> + 201.070|date: 2009/11/10> + 204.630|date: 2009/11/11> + 202.970|date: 2009/11/13> + 205.440|date: 2009/11/16> + 206.070|date: 2009/11/17> + 206.260|date: 2009/11/18> + 204.510|date: 2009/11/19> + 198.330|date: 2009/11/20> + 203.120|date: 2009/11/23> + 205.210|date: 2009/11/24> + 205.500|date: 2009/11/25> + 199.100|date: 2009/11/27> + 200.910|date: 2009/11/30> + 202.250|date: 2009/12/01> + 199.050|date: 2009/12/02> + 197.870|date: 2009/12/03> + 199.700|date: 2009/12/04> + 193.320|date: 2009/12/07> + 189.040|date: 2009/12/08> + 191.250|date: 2009/12/09> + 199.690|date: 2009/12/10> + 197.750|date: 2009/12/11> + 195.470|date: 2009/12/14> + 195.760|date: 2009/12/15> + 195.000|date: 2009/12/16> + 194.870|date: 2009/12/17> + 193.100|date: 2009/12/18> + 196.000|date: 2009/12/21> + 199.790|date: 2009/12/22> + 201.190|date: 2009/12/23> + 203.430|date: 2009/12/24> + 211.150|date: 2009/12/28> + 212.650|date: 2009/12/29> + 208.750|date: 2009/12/30> + 213.110|date: 2009/12/31> + 213.500|date: 2010/01/04> + 214.790|date: 2010/01/05> + 214.380|date: 2010/01/06> + 211.680|date: 2010/01/07> + 210.400|date: 2010/01/08> + 212.970|date: 2010/01/11> + 209.320|date: 2010/01/12> + 208.120|date: 2010/01/13> + 210.040|date: 2010/01/14> + 211.400|date: 2010/01/15> + 208.390|date: 2010/01/19> + 214.910|date: 2010/01/20> + 212.290|date: 2010/01/21> + 206.780|date: 2010/01/22> + 202.830|date: 2010/01/25> + 205.860|date: 2010/01/26> + 206.810|date: 2010/01/27> + 205.320|date: 2010/01/28> + 201.330|date: 2010/01/29> + 192.580|date: 2010/02/01> + 195.930|date: 2010/02/02> + 195.260|date: 2010/02/03> + 196.850|date: 2010/02/04> + 192.700|date: 2010/02/05> + 195.680|date: 2010/02/08> + 196.460|date: 2010/02/09> + 195.820|date: 2010/02/10> + 194.790|date: 2010/02/11> + 198.170|date: 2010/02/12> + 201.940|date: 2010/02/16> + 204.250|date: 2010/02/17> + 201.630|date: 2010/02/18> + 201.850|date: 2010/02/19> + 202.440|date: 2010/02/22> + 199.910|date: 2010/02/23> + 198.500|date: 2010/02/24> + 197.380|date: 2010/02/25> + 202.450|date: 2010/02/26> + 205.750|date: 2010/03/01> + 209.970|date: 2010/03/02> + 209.160|date: 2010/03/03> + 209.390|date: 2010/03/04> + 215.000|date: 2010/03/05> + 219.980|date: 2010/03/08> + 218.150|date: 2010/03/09> + 223.710|date: 2010/03/10> + 223.860|date: 2010/03/11> + 227.050|date: 2010/03/12> + 225.500|date: 2010/03/15> + 224.190|date: 2010/03/16> + 224.790|date: 2010/03/17> + 223.920|date: 2010/03/18> + 225.160|date: 2010/03/19> + 220.500|date: 2010/03/22> + 225.660|date: 2010/03/23> + 227.850|date: 2010/03/24> + 230.870|date: 2010/03/25> + 228.980|date: 2010/03/26> + 232.910|date: 2010/03/29> + 236.670|date: 2010/03/30> + 235.850|date: 2010/03/31> + 237.670|date: 2010/04/01> + 234.990|date: 2010/04/05> + 238.280|date: 2010/04/06> + 239.720|date: 2010/04/07> + 240.400|date: 2010/04/08> + 241.460|date: 2010/04/09> + 242.900|date: 2010/04/12> + 242.230|date: 2010/04/13> + 245.170|date: 2010/04/14> + 245.950|date: 2010/04/15> + 248.990|date: 2010/04/16> + 246.550|date: 2010/04/19> + 249.240|date: 2010/04/20> + 258.260|date: 2010/04/21> + 258.180|date: 2010/04/22> + 267.010|date: 2010/04/23> + 271.980|date: 2010/04/26> + 267.000|date: 2010/04/27> + 263.000|date: 2010/04/28> + 263.050|date: 2010/04/29> + 269.740|date: 2010/04/30> + 264.420|date: 2010/05/03> + 262.440|date: 2010/05/04> + 252.880|date: 2010/05/05> + 254.000|date: 2010/05/06> + 244.000|date: 2010/05/07> + 251.170|date: 2010/05/10> + 252.000|date: 2010/05/11> + 259.640|date: 2010/05/12> + 263.260|date: 2010/05/13> + 255.210|date: 2010/05/14> + 254.160|date: 2010/05/17> + 257.035|date: 2010/05/18> + 249.480|date: 2010/05/19> + 241.400|date: 2010/05/20> + 231.650|date: 2010/05/21> + 247.260|date: 2010/05/24> + 239.900|date: 2010/05/25> + 250.200|date: 2010/05/26> + 250.730|date: 2010/05/27> + 259.180|date: 2010/05/28> + 259.700|date: 2010/06/01> + 264.740|date: 2010/06/02> + 265.200|date: 2010/06/03> + 258.470|date: 2010/06/04> + 258.370|date: 2010/06/07> + 253.380|date: 2010/06/08> + 251.560|date: 2010/06/09> + 244.810|date: 2010/06/10> + 248.170|date: 2010/06/11> + 256.090|date: 2010/06/14> + 255.600|date: 2010/06/15> + 261.000|date: 2010/06/16> + 270.720|date: 2010/06/17> + 272.230|date: 2010/06/18> + 277.750|date: 2010/06/21> + 272.240|date: 2010/06/22> + 274.570|date: 2010/06/23> + 270.970|date: 2010/06/24> + 270.020|date: 2010/06/25> + 266.990|date: 2010/06/28> + 256.740|date: 2010/06/30> + 254.110|date: 2010/07/01> + 250.700|date: 2010/07/02> + 250.620|date: 2010/07/07> + 262.580|date: 2010/07/08> + 256.900|date: 2010/07/09> + 258.530|date: 2010/07/12> + 256.210|date: 2010/07/13> + 249.190|date: 2010/07/14> + 248.270|date: 2010/07/15> + 253.060|date: 2010/07/16> + 249.740|date: 2010/07/19> + 242.470|date: 2010/07/20> + 264.990|date: 2010/07/21> + 257.720|date: 2010/07/22> + 257.210|date: 2010/07/23> + 259.980|date: 2010/07/26> + 260.680|date: 2010/07/27> + 263.670|date: 2010/07/28> + 260.710|date: 2010/07/29> + 255.750|date: 2010/07/30> + 260.440|date: 2010/08/02> + 262.770|date: 2010/08/04> + 261.480|date: 2010/08/05> + 259.700|date: 2010/08/06> + 261.490|date: 2010/08/09> + 259.850|date: 2010/08/10> + 255.140|date: 2010/08/11> + 246.600|date: 2010/08/12> + 251.030|date: 2010/08/13> + 247.720|date: 2010/08/16> + 250.110|date: 2010/08/17> + 252.780|date: 2010/08/19> + 249.380|date: 2010/08/20> high |ticker: AAPL> => 169.370|date: 2009/08/21> + 170.710|date: 2009/08/24> + 170.940|date: 2009/08/25> + 169.550|date: 2009/08/26> + 169.570|date: 2009/08/27> + 172.490|date: 2009/08/28> + 168.850|date: 2009/08/31> + 170.000|date: 2009/09/01> + 167.610|date: 2009/09/02> + 167.100|date: 2009/09/03> + 170.700|date: 2009/09/04> + 174.470|date: 2009/09/09> + 173.250|date: 2009/09/10> + 173.180|date: 2009/09/11> + 173.900|date: 2009/09/14> + 175.650|date: 2009/09/15> + 182.750|date: 2009/09/16> + 186.790|date: 2009/09/17> + 186.550|date: 2009/09/18> + 185.160|date: 2009/09/21> + 185.380|date: 2009/09/22> + 188.900|date: 2009/09/23> + 187.700|date: 2009/09/24> + 185.500|date: 2009/09/25> + 186.680|date: 2009/09/28> + 187.400|date: 2009/09/29> + 186.450|date: 2009/09/30> + 186.220|date: 2009/10/01> + 185.940|date: 2009/10/02> + 186.860|date: 2009/10/05> + 190.010|date: 2009/10/06> + 190.550|date: 2009/10/07> + 191.450|date: 2009/10/08> + 190.700|date: 2009/10/09> + 191.510|date: 2009/10/12> + 191.170|date: 2009/10/13> + 192.320|date: 2009/10/14> + 190.920|date: 2009/10/15> + 190.360|date: 2009/10/16> + 190.000|date: 2009/10/19> + 201.750|date: 2009/10/20> + 208.710|date: 2009/10/21> + 207.850|date: 2009/10/22> + 205.800|date: 2009/10/23> + 206.750|date: 2009/10/26> + 202.810|date: 2009/10/27> + 198.020|date: 2009/10/28> + 195.000|date: 2009/11/05> + 195.190|date: 2009/11/06> + 201.900|date: 2009/11/09> + 204.980|date: 2009/11/10> + 205.000|date: 2009/11/11> + 204.830|date: 2009/11/13> + 208.000|date: 2009/11/16> + 207.440|date: 2009/11/17> + 207.000|date: 2009/11/18> + 204.610|date: 2009/11/19> + 200.390|date: 2009/11/20> + 206.000|date: 2009/11/23> + 205.880|date: 2009/11/24> + 205.650|date: 2009/11/25> + 202.960|date: 2009/11/27> + 201.680|date: 2009/11/30> + 202.770|date: 2009/12/01> + 201.420|date: 2009/12/02> + 198.980|date: 2009/12/03> + 199.880|date: 2009/12/04> + 193.770|date: 2009/12/07> + 192.350|date: 2009/12/08> + 198.160|date: 2009/12/09> + 199.700|date: 2009/12/10> + 198.000|date: 2009/12/11> + 197.430|date: 2009/12/14> + 197.510|date: 2009/12/15> + 196.500|date: 2009/12/16> + 195.000|date: 2009/12/17> + 195.503|date: 2009/12/18> + 199.750|date: 2009/12/21> + 200.850|date: 2009/12/22> + 202.380|date: 2009/12/23> + 209.350|date: 2009/12/24> + 213.950|date: 2009/12/28> + 212.720|date: 2009/12/29> + 212.000|date: 2009/12/30> + 213.350|date: 2009/12/31> + 214.500|date: 2010/01/04> + 215.590|date: 2010/01/05> + 215.230|date: 2010/01/06> + 212.000|date: 2010/01/07> + 212.000|date: 2010/01/08> + 213.000|date: 2010/01/11> + 209.770|date: 2010/01/12> + 210.930|date: 2010/01/13> + 210.460|date: 2010/01/14> + 211.600|date: 2010/01/15> + 215.190|date: 2010/01/19> + 215.550|date: 2010/01/20> + 213.314|date: 2010/01/21> + 207.500|date: 2010/01/22> + 204.700|date: 2010/01/25> + 213.710|date: 2010/01/26> + 210.580|date: 2010/01/27> + 205.500|date: 2010/01/28> + 202.200|date: 2010/01/29> + 196.000|date: 2010/02/01> + 196.320|date: 2010/02/02> + 200.200|date: 2010/02/03> + 198.370|date: 2010/02/04> + 196.000|date: 2010/02/05> + 197.880|date: 2010/02/08> + 197.500|date: 2010/02/09> + 196.600|date: 2010/02/10> + 199.750|date: 2010/02/11> + 201.640|date: 2010/02/12> + 203.690|date: 2010/02/16> + 204.310|date: 2010/02/17> + 203.890|date: 2010/02/18> + 203.200|date: 2010/02/19> + 202.500|date: 2010/02/22> + 201.330|date: 2010/02/23> + 201.440|date: 2010/02/24> + 202.860|date: 2010/02/25> + 205.170|date: 2010/02/26> + 209.500|date: 2010/03/01> + 210.830|date: 2010/03/02> + 209.870|date: 2010/03/03> + 210.920|date: 2010/03/04> + 219.700|date: 2010/03/05> + 220.090|date: 2010/03/08> + 225.000|date: 2010/03/09> + 225.480|date: 2010/03/10> + 225.500|date: 2010/03/11> + 227.730|date: 2010/03/12> + 225.500|date: 2010/03/15> + 224.980|date: 2010/03/16> + 226.450|date: 2010/03/17> + 225.000|date: 2010/03/18> + 225.240|date: 2010/03/19> + 226.000|date: 2010/03/22> + 228.780|date: 2010/03/23> + 230.200|date: 2010/03/24> + 230.970|date: 2010/03/25> + 231.950|date: 2010/03/26> + 233.870|date: 2010/03/29> + 237.480|date: 2010/03/30> + 236.610|date: 2010/03/31> + 238.730|date: 2010/04/01> + 238.510|date: 2010/04/05> + 240.240|date: 2010/04/06> + 241.920|date: 2010/04/07> + 241.540|date: 2010/04/08> + 241.890|date: 2010/04/09> + 243.070|date: 2010/04/12> + 242.800|date: 2010/04/13> + 245.810|date: 2010/04/14> + 249.030|date: 2010/04/15> + 251.140|date: 2010/04/16> + 247.890|date: 2010/04/19> + 249.250|date: 2010/04/20> + 260.250|date: 2010/04/21> + 266.750|date: 2010/04/22> + 272.180|date: 2010/04/23> + 272.460|date: 2010/04/26> + 267.840|date: 2010/04/27> + 264.000|date: 2010/04/28> + 270.000|date: 2010/04/29> + 270.570|date: 2010/04/30> + 267.880|date: 2010/05/03> + 263.290|date: 2010/05/04> + 258.140|date: 2010/05/05> + 258.250|date: 2010/05/06> + 246.570|date: 2010/05/07> + 254.650|date: 2010/05/10> + 259.890|date: 2010/05/11> + 263.130|date: 2010/05/12> + 265.000|date: 2010/05/13> + 256.480|date: 2010/05/14> + 256.180|date: 2010/05/17> + 258.550|date: 2010/05/18> + 252.920|date: 2010/05/19> + 243.850|date: 2010/05/20> + 244.500|date: 2010/05/21> + 250.900|date: 2010/05/24> + 246.760|date: 2010/05/25> + 252.130|date: 2010/05/26> + 253.890|date: 2010/05/27> + 259.400|date: 2010/05/28> + 265.940|date: 2010/06/01> + 264.800|date: 2010/06/02> + 265.550|date: 2010/06/03> + 261.900|date: 2010/06/04> + 259.150|date: 2010/06/07> + 253.800|date: 2010/06/08> + 251.900|date: 2010/06/09> + 250.980|date: 2010/06/10> + 253.860|date: 2010/06/11> + 259.150|date: 2010/06/14> + 259.850|date: 2010/06/15> + 267.750|date: 2010/06/16> + 272.900|date: 2010/06/17> + 275.000|date: 2010/06/18> + 279.010|date: 2010/06/21> + 275.970|date: 2010/06/22> + 274.660|date: 2010/06/23> + 273.195|date: 2010/06/24> + 270.270|date: 2010/06/25> + 269.750|date: 2010/06/28> + 257.970|date: 2010/06/30> + 254.800|date: 2010/07/01> + 250.930|date: 2010/07/02> + 258.770|date: 2010/07/07> + 262.900|date: 2010/07/08> + 259.900|date: 2010/07/09> + 261.850|date: 2010/07/12> + 256.400|date: 2010/07/13> + 255.800|date: 2010/07/14> + 256.970|date: 2010/07/15> + 254.970|date: 2010/07/16> + 249.880|date: 2010/07/19> + 252.900|date: 2010/07/20> + 265.150|date: 2010/07/21> + 260.000|date: 2010/07/22> + 260.380|date: 2010/07/23> + 260.100|date: 2010/07/26> + 264.800|date: 2010/07/27> + 265.990|date: 2010/07/28> + 262.650|date: 2010/07/29> + 259.700|date: 2010/07/30> + 262.590|date: 2010/08/02> + 264.280|date: 2010/08/04> + 263.180|date: 2010/08/05> + 261.490|date: 2010/08/06> + 262.150|date: 2010/08/09> + 260.450|date: 2010/08/10> + 255.690|date: 2010/08/11> + 253.100|date: 2010/08/12> + 251.880|date: 2010/08/13> + 250.010|date: 2010/08/16> + 254.630|date: 2010/08/17> + 253.480|date: 2010/08/19> + 253.920|date: 2010/08/20> low |ticker: AAPL> => 166.800|date: 2009/08/21> + 168.270|date: 2009/08/24> + 169.130|date: 2009/08/25> + 166.760|date: 2009/08/26> + 164.830|date: 2009/08/27> + 168.530|date: 2009/08/28> + 166.500|date: 2009/08/31> + 164.940|date: 2009/09/01> + 164.110|date: 2009/09/02> + 165.000|date: 2009/09/03> + 167.090|date: 2009/09/04> + 169.700|date: 2009/09/09> + 170.810|date: 2009/09/10> + 170.870|date: 2009/09/11> + 170.250|date: 2009/09/14> + 173.590|date: 2009/09/15> + 177.880|date: 2009/09/16> + 181.970|date: 2009/09/17> + 184.760|date: 2009/09/18> + 181.620|date: 2009/09/21> + 182.850|date: 2009/09/22> + 185.030|date: 2009/09/23> + 182.770|date: 2009/09/24> + 181.440|date: 2009/09/25> + 183.330|date: 2009/09/28> + 184.310|date: 2009/09/29> + 182.613|date: 2009/09/30> + 180.700|date: 2009/10/01> + 181.350|date: 2009/10/02> + 184.270|date: 2009/10/05> + 187.300|date: 2009/10/06> + 189.032|date: 2009/10/07> + 188.890|date: 2009/10/08> + 188.620|date: 2009/10/09> + 189.640|date: 2009/10/12> + 189.700|date: 2009/10/13> + 190.230|date: 2009/10/14> + 189.530|date: 2009/10/15> + 187.840|date: 2009/10/16> + 185.550|date: 2009/10/19> + 197.850|date: 2009/10/20> + 199.230|date: 2009/10/21> + 202.510|date: 2009/10/22> + 203.230|date: 2009/10/23> + 200.100|date: 2009/10/26> + 196.450|date: 2009/10/27> + 191.100|date: 2009/10/28> + 191.820|date: 2009/11/05> + 192.400|date: 2009/11/06> + 196.260|date: 2009/11/09> + 201.010|date: 2009/11/10> + 201.830|date: 2009/11/11> + 202.070|date: 2009/11/13> + 205.010|date: 2009/11/16> + 205.000|date: 2009/11/17> + 204.000|date: 2009/11/18> + 199.800|date: 2009/11/19> + 197.760|date: 2009/11/20> + 202.950|date: 2009/11/23> + 202.900|date: 2009/11/24> + 203.760|date: 2009/11/25> + 198.370|date: 2009/11/27> + 198.770|date: 2009/11/30> + 196.830|date: 2009/12/01> + 195.750|date: 2009/12/02> + 196.270|date: 2009/12/03> + 190.280|date: 2009/12/04> + 188.680|date: 2009/12/07> + 188.700|date: 2009/12/08> + 190.310|date: 2009/12/09> + 196.120|date: 2009/12/10> + 193.430|date: 2009/12/11> + 192.560|date: 2009/12/14> + 193.270|date: 2009/12/15> + 194.550|date: 2009/12/16> + 191.000|date: 2009/12/17> + 192.600|date: 2009/12/18> + 195.670|date: 2009/12/21> + 198.660|date: 2009/12/22> + 200.810|date: 2009/12/23> + 203.350|date: 2009/12/24> + 209.611|date: 2009/12/28> + 208.730|date: 2009/12/29> + 208.310|date: 2009/12/30> + 210.560|date: 2009/12/31> + 212.380|date: 2010/01/04> + 213.250|date: 2010/01/05> + 210.750|date: 2010/01/06> + 209.050|date: 2010/01/07> + 209.060|date: 2010/01/08> + 208.450|date: 2010/01/11> + 206.420|date: 2010/01/12> + 204.100|date: 2010/01/13> + 209.020|date: 2010/01/14> + 205.870|date: 2010/01/15> + 207.240|date: 2010/01/19> + 209.500|date: 2010/01/20> + 207.210|date: 2010/01/21> + 197.160|date: 2010/01/22> + 200.190|date: 2010/01/25> + 202.580|date: 2010/01/26> + 199.531|date: 2010/01/27> + 198.700|date: 2010/01/28> + 190.250|date: 2010/01/29> + 191.300|date: 2010/02/01> + 193.380|date: 2010/02/02> + 194.420|date: 2010/02/03> + 191.570|date: 2010/02/04> + 190.850|date: 2010/02/05> + 194.000|date: 2010/02/08> + 194.750|date: 2010/02/09> + 194.260|date: 2010/02/10> + 194.060|date: 2010/02/11> + 195.500|date: 2010/02/12> + 201.520|date: 2010/02/16> + 200.860|date: 2010/02/17> + 200.920|date: 2010/02/18> + 201.110|date: 2010/02/19> + 199.190|date: 2010/02/22> + 195.710|date: 2010/02/23> + 197.840|date: 2010/02/24> + 196.890|date: 2010/02/25> + 202.000|date: 2010/02/26> + 205.450|date: 2010/03/01> + 207.740|date: 2010/03/02> + 207.940|date: 2010/03/03> + 208.630|date: 2010/03/04> + 214.630|date: 2010/03/05> + 218.250|date: 2010/03/08> + 217.890|date: 2010/03/09> + 223.200|date: 2010/03/10> + 223.320|date: 2010/03/11> + 225.750|date: 2010/03/12> + 220.250|date: 2010/03/15> + 222.510|date: 2010/03/16> + 223.270|date: 2010/03/17> + 222.610|date: 2010/03/18> + 221.230|date: 2010/03/19> + 220.150|date: 2010/03/22> + 224.100|date: 2010/03/23> + 227.510|date: 2010/03/24> + 226.250|date: 2010/03/25> + 228.550|date: 2010/03/26> + 231.620|date: 2010/03/29> + 234.250|date: 2010/03/30> + 234.460|date: 2010/03/31> + 232.750|date: 2010/04/01> + 234.770|date: 2010/04/05> + 237.000|date: 2010/04/06> + 238.660|date: 2010/04/07> + 238.040|date: 2010/04/08> + 240.460|date: 2010/04/09> + 241.810|date: 2010/04/12> + 241.110|date: 2010/04/13> + 244.070|date: 2010/04/14> + 245.510|date: 2010/04/15> + 244.550|date: 2010/04/16> + 241.770|date: 2010/04/19> + 242.955|date: 2010/04/20> + 255.730|date: 2010/04/21> + 256.200|date: 2010/04/22> + 267.000|date: 2010/04/23> + 268.190|date: 2010/04/26> + 260.520|date: 2010/04/27> + 256.410|date: 2010/04/28> + 262.010|date: 2010/04/29> + 261.000|date: 2010/04/30> + 262.880|date: 2010/05/03> + 256.750|date: 2010/05/04> + 248.730|date: 2010/05/05> + 199.250|date: 2010/05/06> + 225.210|date: 2010/05/07> + 248.530|date: 2010/05/10> + 250.500|date: 2010/05/11> + 258.700|date: 2010/05/12> + 256.400|date: 2010/05/13> + 249.500|date: 2010/05/14> + 247.710|date: 2010/05/17> + 250.260|date: 2010/05/18> + 244.850|date: 2010/05/19> + 236.210|date: 2010/05/20> + 231.350|date: 2010/05/21> + 246.260|date: 2010/05/24> + 237.160|date: 2010/05/25> + 243.750|date: 2010/05/26> + 249.110|date: 2010/05/27> + 253.350|date: 2010/05/28> + 258.960|date: 2010/06/01> + 260.335|date: 2010/06/02> + 260.410|date: 2010/06/03> + 254.630|date: 2010/06/04> + 250.550|date: 2010/06/07> + 245.650|date: 2010/06/08> + 242.490|date: 2010/06/09> + 242.200|date: 2010/06/10> + 247.370|date: 2010/06/11> + 254.010|date: 2010/06/14> + 255.500|date: 2010/06/15> + 260.630|date: 2010/06/16> + 269.500|date: 2010/06/17> + 271.420|date: 2010/06/18> + 268.730|date: 2010/06/21> + 271.500|date: 2010/06/22> + 267.900|date: 2010/06/23> + 268.100|date: 2010/06/24> + 265.810|date: 2010/06/25> + 264.520|date: 2010/06/28> + 250.010|date: 2010/06/30> + 243.220|date: 2010/07/01> + 243.200|date: 2010/07/02> + 249.750|date: 2010/07/07> + 254.890|date: 2010/07/08> + 255.160|date: 2010/07/09> + 254.860|date: 2010/07/12> + 246.430|date: 2010/07/13> + 249.000|date: 2010/07/14> + 247.300|date: 2010/07/15> + 248.410|date: 2010/07/16> + 239.600|date: 2010/07/19> + 240.010|date: 2010/07/20> + 254.000|date: 2010/07/21> + 255.310|date: 2010/07/22> + 256.280|date: 2010/07/23> + 257.710|date: 2010/07/26> + 260.300|date: 2010/07/27> + 260.250|date: 2010/07/28> + 256.100|date: 2010/07/29> + 254.900|date: 2010/07/30> + 259.620|date: 2010/08/02> + 260.311|date: 2010/08/04> + 260.550|date: 2010/08/05> + 257.630|date: 2010/08/06> + 259.570|date: 2010/08/09> + 257.550|date: 2010/08/10> + 249.810|date: 2010/08/11> + 246.120|date: 2010/08/12> + 249.090|date: 2010/08/13> + 246.620|date: 2010/08/16> + 249.200|date: 2010/08/17> + 248.680|date: 2010/08/19> + 249.000|date: 2010/08/20> close |ticker: AAPL> => 169.220|date: 2009/08/21> + 169.060|date: 2009/08/24> + 169.400|date: 2009/08/25> + 167.410|date: 2009/08/26> + 169.450|date: 2009/08/27> + 170.050|date: 2009/08/28> + 168.210|date: 2009/08/31> + 165.298|date: 2009/09/01> + 165.180|date: 2009/09/02> + 166.550|date: 2009/09/03> + 170.310|date: 2009/09/04> + 171.140|date: 2009/09/09> + 172.560|date: 2009/09/10> + 172.160|date: 2009/09/11> + 173.720|date: 2009/09/14> + 175.160|date: 2009/09/15> + 181.870|date: 2009/09/16> + 184.550|date: 2009/09/17> + 185.020|date: 2009/09/18> + 184.020|date: 2009/09/21> + 184.480|date: 2009/09/22> + 185.500|date: 2009/09/23> + 183.820|date: 2009/09/24> + 182.370|date: 2009/09/25> + 186.152|date: 2009/09/28> + 185.380|date: 2009/09/29> + 185.350|date: 2009/09/30> + 180.860|date: 2009/10/01> + 184.900|date: 2009/10/02> + 186.024|date: 2009/10/05> + 190.010|date: 2009/10/06> + 190.250|date: 2009/10/07> + 189.270|date: 2009/10/08> + 190.470|date: 2009/10/09> + 190.810|date: 2009/10/12> + 190.020|date: 2009/10/13> + 191.290|date: 2009/10/14> + 190.560|date: 2009/10/15> + 188.050|date: 2009/10/16> + 189.860|date: 2009/10/19> + 198.760|date: 2009/10/20> + 204.920|date: 2009/10/21> + 205.200|date: 2009/10/22> + 203.940|date: 2009/10/23> + 202.480|date: 2009/10/26> + 197.370|date: 2009/10/27> + 192.400|date: 2009/10/28> + 194.030|date: 2009/11/05> + 194.340|date: 2009/11/06> + 201.460|date: 2009/11/09> + 202.980|date: 2009/11/10> + 203.250|date: 2009/11/11> + 204.450|date: 2009/11/13> + 206.630|date: 2009/11/16> + 207.000|date: 2009/11/17> + 205.960|date: 2009/11/18> + 200.510|date: 2009/11/19> + 199.920|date: 2009/11/20> + 205.880|date: 2009/11/23> + 204.440|date: 2009/11/24> + 204.190|date: 2009/11/25> + 200.590|date: 2009/11/27> + 199.910|date: 2009/11/30> + 196.970|date: 2009/12/01> + 196.230|date: 2009/12/02> + 196.480|date: 2009/12/03> + 193.320|date: 2009/12/04> + 188.950|date: 2009/12/07> + 189.870|date: 2009/12/08> + 197.800|date: 2009/12/09> + 196.430|date: 2009/12/10> + 194.670|date: 2009/12/11> + 196.980|date: 2009/12/14> + 194.170|date: 2009/12/15> + 195.030|date: 2009/12/16> + 191.860|date: 2009/12/17> + 195.430|date: 2009/12/18> + 198.230|date: 2009/12/21> + 200.360|date: 2009/12/22> + 202.100|date: 2009/12/23> + 209.040|date: 2009/12/24> + 211.610|date: 2009/12/28> + 209.100|date: 2009/12/29> + 211.640|date: 2009/12/30> + 210.732|date: 2009/12/31> + 214.010|date: 2010/01/04> + 214.380|date: 2010/01/05> + 210.970|date: 2010/01/06> + 210.580|date: 2010/01/07> + 211.980|date: 2010/01/08> + 210.110|date: 2010/01/11> + 207.720|date: 2010/01/12> + 210.650|date: 2010/01/13> + 209.430|date: 2010/01/14> + 205.930|date: 2010/01/15> + 215.040|date: 2010/01/19> + 211.725|date: 2010/01/20> + 208.072|date: 2010/01/21> + 197.750|date: 2010/01/22> + 203.075|date: 2010/01/25> + 205.940|date: 2010/01/26> + 207.884|date: 2010/01/27> + 199.290|date: 2010/01/28> + 192.063|date: 2010/01/29> + 194.730|date: 2010/02/01> + 195.860|date: 2010/02/02> + 199.230|date: 2010/02/03> + 192.050|date: 2010/02/04> + 195.460|date: 2010/02/05> + 194.120|date: 2010/02/08> + 196.190|date: 2010/02/09> + 195.116|date: 2010/02/10> + 198.670|date: 2010/02/11> + 200.380|date: 2010/02/12> + 203.400|date: 2010/02/16> + 202.550|date: 2010/02/17> + 202.928|date: 2010/02/18> + 201.670|date: 2010/02/19> + 200.416|date: 2010/02/22> + 197.059|date: 2010/02/23> + 200.656|date: 2010/02/24> + 202.000|date: 2010/02/25> + 204.620|date: 2010/02/26> + 208.990|date: 2010/03/01> + 208.850|date: 2010/03/02> + 209.330|date: 2010/03/03> + 210.710|date: 2010/03/04> + 218.950|date: 2010/03/05> + 219.080|date: 2010/03/08> + 223.020|date: 2010/03/09> + 224.840|date: 2010/03/10> + 225.500|date: 2010/03/11> + 226.600|date: 2010/03/12> + 223.840|date: 2010/03/15> + 224.450|date: 2010/03/16> + 224.120|date: 2010/03/17> + 224.650|date: 2010/03/18> + 222.250|date: 2010/03/19> + 224.750|date: 2010/03/22> + 228.360|date: 2010/03/23> + 229.370|date: 2010/03/24> + 226.650|date: 2010/03/25> + 230.900|date: 2010/03/26> + 232.390|date: 2010/03/29> + 235.845|date: 2010/03/30> + 235.000|date: 2010/03/31> + 235.970|date: 2010/04/01> + 238.490|date: 2010/04/05> + 239.540|date: 2010/04/06> + 240.600|date: 2010/04/07> + 239.950|date: 2010/04/08> + 241.790|date: 2010/04/09> + 242.290|date: 2010/04/12> + 242.430|date: 2010/04/13> + 245.690|date: 2010/04/14> + 248.920|date: 2010/04/15> + 247.400|date: 2010/04/16> + 247.070|date: 2010/04/19> + 244.590|date: 2010/04/20> + 259.220|date: 2010/04/21> + 266.469|date: 2010/04/22> + 270.830|date: 2010/04/23> + 269.500|date: 2010/04/26> + 262.040|date: 2010/04/27> + 261.600|date: 2010/04/28> + 268.640|date: 2010/04/29> + 261.090|date: 2010/04/30> + 266.350|date: 2010/05/03> + 258.680|date: 2010/05/04> + 255.985|date: 2010/05/05> + 246.250|date: 2010/05/06> + 235.860|date: 2010/05/07> + 253.990|date: 2010/05/10> + 256.520|date: 2010/05/11> + 262.090|date: 2010/05/12> + 258.360|date: 2010/05/13> + 253.820|date: 2010/05/14> + 254.220|date: 2010/05/17> + 252.360|date: 2010/05/18> + 248.340|date: 2010/05/19> + 237.760|date: 2010/05/20> + 242.320|date: 2010/05/21> + 246.760|date: 2010/05/24> + 245.220|date: 2010/05/25> + 244.109|date: 2010/05/26> + 253.350|date: 2010/05/27> + 256.880|date: 2010/05/28> + 260.830|date: 2010/06/01> + 263.950|date: 2010/06/02> + 263.120|date: 2010/06/03> + 255.965|date: 2010/06/04> + 250.940|date: 2010/06/07> + 249.330|date: 2010/06/08> + 243.200|date: 2010/06/09> + 250.510|date: 2010/06/10> + 253.510|date: 2010/06/11> + 254.280|date: 2010/06/14> + 259.690|date: 2010/06/15> + 267.250|date: 2010/06/16> + 271.870|date: 2010/06/17> + 274.074|date: 2010/06/18> + 270.170|date: 2010/06/21> + 273.850|date: 2010/06/22> + 270.970|date: 2010/06/23> + 269.000|date: 2010/06/24> + 266.700|date: 2010/06/25> + 268.300|date: 2010/06/28> + 251.530|date: 2010/06/30> + 248.480|date: 2010/07/01> + 246.940|date: 2010/07/02> + 258.665|date: 2010/07/07> + 258.090|date: 2010/07/08> + 259.620|date: 2010/07/09> + 257.285|date: 2010/07/12> + 251.798|date: 2010/07/13> + 252.727|date: 2010/07/14> + 251.450|date: 2010/07/15> + 249.900|date: 2010/07/16> + 245.580|date: 2010/07/19> + 251.890|date: 2010/07/20> + 254.240|date: 2010/07/21> + 259.024|date: 2010/07/22> + 259.940|date: 2010/07/23> + 259.280|date: 2010/07/26> + 264.080|date: 2010/07/27> + 260.960|date: 2010/07/28> + 258.110|date: 2010/07/29> + 257.250|date: 2010/07/30> + 261.850|date: 2010/08/02> + 262.980|date: 2010/08/04> + 261.700|date: 2010/08/05> + 260.091|date: 2010/08/06> + 261.750|date: 2010/08/09> + 259.410|date: 2010/08/10> + 250.190|date: 2010/08/11> + 251.790|date: 2010/08/12> + 249.100|date: 2010/08/13> + 247.640|date: 2010/08/16> + 251.970|date: 2010/08/17> + 249.880|date: 2010/08/19> + 249.640|date: 2010/08/20> volume |ticker: AAPL> => 148597.000|date: 2009/08/21> + 145331.000|date: 2009/08/24> + 115840.000|date: 2009/08/25> + 108570.000|date: 2009/08/26> + 160421.000|date: 2009/08/27> + 162092.000|date: 2009/08/28> + 111264.000|date: 2009/08/31> + 167509.000|date: 2009/09/01> + 130143.000|date: 2009/09/02> + 105036.000|date: 2009/09/03> + 133795.000|date: 2009/09/04> + 289746.000|date: 2009/09/09> + 175404.000|date: 2009/09/10> + 124628.000|date: 2009/09/11> + 115003.000|date: 2009/09/14> + 152310.000|date: 2009/09/15> + 269293.000|date: 2009/09/16> + 289489.000|date: 2009/09/17> + 214909.000|date: 2009/09/18> + 156327.000|date: 2009/09/21> + 127487.000|date: 2009/09/22> + 212157.000|date: 2009/09/23> + 196742.000|date: 2009/09/24> + 159102.000|date: 2009/09/25> + 120588.000|date: 2009/09/28> + 123351.000|date: 2009/09/29> + 192708.000|date: 2009/09/30> + 187396.000|date: 2009/10/01> + 197655.000|date: 2009/10/02> + 150152.000|date: 2009/10/05> + 216101.000|date: 2009/10/06> + 166309.000|date: 2009/10/07> + 156503.000|date: 2009/10/08> + 104783.000|date: 2009/10/09> + 102911.000|date: 2009/10/12> + 124292.000|date: 2009/10/13> + 134203.000|date: 2009/10/14> + 133412.000|date: 2009/10/15> + 154080.000|date: 2009/10/16> + 336510.000|date: 2009/10/19> + 407514.000|date: 2009/10/20> + 426330.000|date: 2009/10/21> + 282639.000|date: 2009/10/22> + 150280.000|date: 2009/10/23> + 172977.000|date: 2009/10/26> + 270196.000|date: 2009/10/27> + 292280.000|date: 2009/10/28> + 137472.000|date: 2009/11/05> + 105439.000|date: 2009/11/06> + 188876.000|date: 2009/11/09> + 143283.000|date: 2009/11/10> + 158599.000|date: 2009/11/11> + 122618.000|date: 2009/11/13> + 173287.000|date: 2009/11/16> + 141611.000|date: 2009/11/17> + 133685.000|date: 2009/11/18> + 193687.000|date: 2009/11/19> + 145317.000|date: 2009/11/20> + 169705.000|date: 2009/11/23> + 113727.000|date: 2009/11/24> + 102374.000|date: 2009/11/25> + 105448.000|date: 2009/11/27> + 151734.000|date: 2009/11/30> + 166343.000|date: 2009/12/01> + 255449.000|date: 2009/12/02> + 160256.000|date: 2009/12/03> + 295395.000|date: 2009/12/04> + 255270.000|date: 2009/12/07> + 246570.000|date: 2009/12/08> + 244564.000|date: 2009/12/09> + 174881.000|date: 2009/12/10> + 153490.000|date: 2009/12/11> + 177067.000|date: 2009/12/14> + 149897.000|date: 2009/12/15> + 126113.000|date: 2009/12/16> + 138870.000|date: 2009/12/17> + 217417.000|date: 2009/12/18> + 218704.000|date: 2009/12/21> + 124826.000|date: 2009/12/22> + 123401.000|date: 2009/12/23> + 178888.000|date: 2009/12/24> + 230201.000|date: 2009/12/28> + 159001.000|date: 2009/12/29> + 147172.000|date: 2009/12/30> + 125860.000|date: 2009/12/31> + 176331.000|date: 2010/01/04> + 214965.000|date: 2010/01/05> + 197199.000|date: 2010/01/06> + 170403.000|date: 2010/01/07> + 159955.000|date: 2010/01/08> + 165081.000|date: 2010/01/11> + 212306.000|date: 2010/01/12> + 216389.000|date: 2010/01/13> + 154697.000|date: 2010/01/14> + 212262.000|date: 2010/01/15> + 260716.000|date: 2010/01/19> + 218625.000|date: 2010/01/20> + 217197.000|date: 2010/01/21> + 314916.000|date: 2010/01/22> + 380606.000|date: 2010/01/25> + 666824.000|date: 2010/01/26> + 615202.000|date: 2010/01/27> + 419107.000|date: 2010/01/28> + 444982.000|date: 2010/01/29> + 267812.000|date: 2010/02/01> + 249407.000|date: 2010/02/02> + 219759.000|date: 2010/02/03> + 270589.000|date: 2010/02/04> + 303680.000|date: 2010/02/05> + 170810.000|date: 2010/02/08> + 226030.000|date: 2010/02/09> + 132271.000|date: 2010/02/10> + 196551.000|date: 2010/02/11> + 234095.000|date: 2010/02/12> + 193437.000|date: 2010/02/16> + 155855.000|date: 2010/02/17> + 151008.000|date: 2010/02/18> + 148476.000|date: 2010/02/19> + 139580.000|date: 2010/02/22> + 205468.000|date: 2010/02/23> + 164487.000|date: 2010/02/24> + 237641.000|date: 2010/02/25> + 181235.000|date: 2010/02/26> + 196461.000|date: 2010/03/01> + 202337.000|date: 2010/03/02> + 132942.000|date: 2010/03/03> + 130728.000|date: 2010/03/04> + 321292.000|date: 2010/03/05> + 153531.000|date: 2010/03/08> + 328663.000|date: 2010/03/09> + 212934.000|date: 2010/03/10> + 144892.000|date: 2010/03/11> + 148686.000|date: 2010/03/12> + 176250.000|date: 2010/03/15> + 159609.000|date: 2010/03/16> + 161055.000|date: 2010/03/17> + 122181.000|date: 2010/03/18> + 199801.000|date: 2010/03/19> + 163006.000|date: 2010/03/22> + 215153.000|date: 2010/03/23> + 213671.000|date: 2010/03/24> + 194023.000|date: 2010/03/25> + 228883.000|date: 2010/03/26> + 193122.000|date: 2010/03/29> + 188324.000|date: 2010/03/30> + 153806.000|date: 2010/03/31> + 215408.000|date: 2010/04/01> + 244466.000|date: 2010/04/05> + 159648.000|date: 2010/04/06> + 224464.000|date: 2010/04/07> + 204638.000|date: 2010/04/08> + 119350.000|date: 2010/04/09> + 119005.000|date: 2010/04/12> + 109360.000|date: 2010/04/13> + 144312.000|date: 2010/04/14> + 134565.000|date: 2010/04/15> + 268051.000|date: 2010/04/16> + 202472.000|date: 2010/04/19> + 263687.000|date: 2010/04/20> + 350854.000|date: 2010/04/21> + 283365.000|date: 2010/04/22> + 284626.000|date: 2010/04/23> + 171095.000|date: 2010/04/26> + 253336.000|date: 2010/04/27> + 270857.000|date: 2010/04/28> + 199585.000|date: 2010/04/29> + 193736.000|date: 2010/04/30> + 162264.000|date: 2010/05/03> + 258506.000|date: 2010/05/04> + 315393.000|date: 2010/05/05> + 459235.000|date: 2010/05/06> + 598577.000|date: 2010/05/07> + 351537.000|date: 2010/05/10> + 303696.000|date: 2010/05/11> + 233706.000|date: 2010/05/12> + 214182.000|date: 2010/05/13> + 271200.000|date: 2010/05/14> + 272440.000|date: 2010/05/17> + 279527.000|date: 2010/05/18> + 366330.000|date: 2010/05/19> + 458183.000|date: 2010/05/20> + 437109.000|date: 2010/05/21> + 268394.000|date: 2010/05/24> + 374290.000|date: 2010/05/25> + 303805.000|date: 2010/05/26> + 237964.000|date: 2010/05/27> + 291290.000|date: 2010/05/28> + 313026.000|date: 2010/06/01> + 245909.000|date: 2010/06/02> + 232199.000|date: 2010/06/03> + 270872.000|date: 2010/06/04> + 316779.000|date: 2010/06/07> + 357417.000|date: 2010/06/08> + 305224.000|date: 2010/06/09> + 277269.000|date: 2010/06/10> + 194914.000|date: 2010/06/11> + 215343.000|date: 2010/06/14> + 208954.000|date: 2010/06/15> + 279889.000|date: 2010/06/16> + 311950.000|date: 2010/06/17> + 280221.000|date: 2010/06/18> + 277317.000|date: 2010/06/21> + 256164.000|date: 2010/06/22> + 274448.000|date: 2010/06/23> + 255404.000|date: 2010/06/24> + 196407.000|date: 2010/06/25> + 209083.000|date: 2010/06/28> + 264095.000|date: 2010/06/30> + 365340.000|date: 2010/07/01> + 248034.000|date: 2010/07/02> + 233771.000|date: 2010/07/07> + 263625.000|date: 2010/07/08> + 154847.000|date: 2010/07/09> + 201027.000|date: 2010/07/12> + 425340.000|date: 2010/07/13> + 290061.000|date: 2010/07/14> + 294594.000|date: 2010/07/15> + 371377.000|date: 2010/07/16> + 365892.000|date: 2010/07/19> + 383910.000|date: 2010/07/20> + 423453.000|date: 2010/07/21> + 230470.000|date: 2010/07/22> + 190495.000|date: 2010/07/23> + 150196.000|date: 2010/07/26> + 208846.000|date: 2010/07/27> + 185708.000|date: 2010/07/28> + 229930.000|date: 2010/07/29> + 160162.000|date: 2010/07/30> + 152887.000|date: 2010/08/02> + 150198.000|date: 2010/08/04> + 103343.000|date: 2010/08/05> + 158933.000|date: 2010/08/06> + 108259.000|date: 2010/08/09> + 161399.000|date: 2010/08/10> + 221447.000|date: 2010/08/11> + 191042.000|date: 2010/08/12> + 126738.000|date: 2010/08/13> + 113724.000|date: 2010/08/16> + 150946.000|date: 2010/08/17> + 152394.000|date: 2010/08/19> + 137224.000|date: 2010/08/20> open |ticker: ABC> => 21.140|date: 2009/08/21> + 21.160|date: 2009/08/24> + 20.850|date: 2009/08/25> + 20.870|date: 2009/08/26> + 20.860|date: 2009/08/27> + 21.280|date: 2009/08/28> + 21.120|date: 2009/08/31> + 21.220|date: 2009/09/01> + 21.220|date: 2009/09/02> + 21.120|date: 2009/09/03> + 21.090|date: 2009/09/04> + 21.400|date: 2009/09/09> + 21.390|date: 2009/09/10> + 21.590|date: 2009/09/11> + 21.590|date: 2009/09/14> + 21.775|date: 2009/09/15> + 21.640|date: 2009/09/16> + 21.770|date: 2009/09/17> + 21.610|date: 2009/09/18> + 21.730|date: 2009/09/21> + 21.990|date: 2009/09/22> + 21.970|date: 2009/09/23> + 21.630|date: 2009/09/24> + 21.550|date: 2009/09/25> + 21.540|date: 2009/09/28> + 21.800|date: 2009/09/29> + 22.740|date: 2009/09/30> + 22.360|date: 2009/10/01> + 21.900|date: 2009/10/02> + 21.710|date: 2009/10/05> + 22.030|date: 2009/10/06> + 22.020|date: 2009/10/07> + 22.550|date: 2009/10/08> + 22.270|date: 2009/10/09> + 22.670|date: 2009/10/12> + 22.690|date: 2009/10/13> + 22.730|date: 2009/10/14> + 23.060|date: 2009/10/15> + 23.240|date: 2009/10/16> + 23.640|date: 2009/10/19> + 23.360|date: 2009/10/20> + 23.660|date: 2009/10/21> + 23.460|date: 2009/10/22> + 23.620|date: 2009/10/23> + 23.240|date: 2009/10/26> + 22.970|date: 2009/10/27> + 22.805|date: 2009/10/28> + 23.160|date: 2009/11/05> + 23.350|date: 2009/11/06> + 23.750|date: 2009/11/09> + 23.900|date: 2009/11/10> + 24.290|date: 2009/11/11> + 24.290|date: 2009/11/12> + 24.090|date: 2009/11/13> + 24.700|date: 2009/11/16> + 24.510|date: 2009/11/17> + 24.160|date: 2009/11/18> + 24.600|date: 2009/11/19> + 24.190|date: 2009/11/20> + 24.890|date: 2009/11/23> + 25.010|date: 2009/11/24> + 25.190|date: 2009/11/25> + 24.670|date: 2009/11/27> + 24.920|date: 2009/11/30> + 24.750|date: 2009/12/01> + 24.510|date: 2009/12/02> + 24.830|date: 2009/12/03> + 24.730|date: 2009/12/04> + 24.610|date: 2009/12/07> + 24.630|date: 2009/12/08> + 24.170|date: 2009/12/09> + 24.520|date: 2009/12/10> + 25.070|date: 2009/12/11> + 24.870|date: 2009/12/14> + 25.200|date: 2009/12/15> + 26.160|date: 2009/12/16> + 26.110|date: 2009/12/17> + 26.000|date: 2009/12/18> + 26.180|date: 2009/12/21> + 26.250|date: 2009/12/22> + 26.290|date: 2009/12/23> + 26.390|date: 2009/12/24> + 26.390|date: 2009/12/28> + 26.410|date: 2009/12/29> + 26.290|date: 2009/12/30> + 26.390|date: 2009/12/31> + 26.290|date: 2010/01/04> + 26.650|date: 2010/01/05> + 26.390|date: 2010/01/06> + 25.770|date: 2010/01/07> + 25.860|date: 2010/01/08> + 26.240|date: 2010/01/11> + 26.320|date: 2010/01/12> + 26.590|date: 2010/01/13> + 26.970|date: 2010/01/14> + 27.260|date: 2010/01/15> + 26.960|date: 2010/01/19> + 27.350|date: 2010/01/20> + 27.110|date: 2010/01/21> + 26.470|date: 2010/01/22> + 26.790|date: 2010/01/25> + 27.860|date: 2010/01/26> + 27.370|date: 2010/01/27> + 27.240|date: 2010/01/28> + 27.410|date: 2010/01/29> + 27.460|date: 2010/02/01> + 27.800|date: 2010/02/02> + 28.510|date: 2010/02/03> + 28.260|date: 2010/02/04> + 27.370|date: 2010/02/05> + 27.030|date: 2010/02/08> + 27.180|date: 2010/02/09> + 27.190|date: 2010/02/10> + 27.180|date: 2010/02/11> + 27.390|date: 2010/02/12> + 27.660|date: 2010/02/16> + 27.730|date: 2010/02/17> + 27.580|date: 2010/02/18> + 27.870|date: 2010/02/19> + 28.240|date: 2010/02/22> + 27.820|date: 2010/02/23> + 27.770|date: 2010/02/24> + 27.700|date: 2010/02/25> + 28.080|date: 2010/02/26> + 27.970|date: 2010/03/01> + 28.200|date: 2010/03/02> + 28.500|date: 2010/03/03> + 28.130|date: 2010/03/04> + 28.020|date: 2010/03/05> + 28.410|date: 2010/03/08> + 28.020|date: 2010/03/09> + 27.950|date: 2010/03/10> + 27.950|date: 2010/03/11> + 28.170|date: 2010/03/12> + 27.900|date: 2010/03/15> + 28.420|date: 2010/03/16> + 28.570|date: 2010/03/17> + 28.370|date: 2010/03/18> + 28.680|date: 2010/03/19> + 28.620|date: 2010/03/22> + 29.430|date: 2010/03/23> + 29.270|date: 2010/03/24> + 28.890|date: 2010/03/25> + 28.630|date: 2010/03/26> + 28.760|date: 2010/03/29> + 28.930|date: 2010/03/30> + 29.270|date: 2010/03/31> + 28.990|date: 2010/04/01> + 28.630|date: 2010/04/05> + 28.920|date: 2010/04/06> + 29.070|date: 2010/04/07> + 29.580|date: 2010/04/08> + 29.260|date: 2010/04/09> + 29.490|date: 2010/04/12> + 29.240|date: 2010/04/13> + 29.490|date: 2010/04/14> + 29.190|date: 2010/04/15> + 29.500|date: 2010/04/16> + 29.890|date: 2010/04/19> + 29.930|date: 2010/04/20> + 30.430|date: 2010/04/21> + 31.290|date: 2010/04/22> + 31.500|date: 2010/04/23> + 31.100|date: 2010/04/26> + 31.000|date: 2010/04/27> + 30.910|date: 2010/04/28> + 30.970|date: 2010/04/29> + 31.420|date: 2010/04/30> + 31.030|date: 2010/05/03> + 31.050|date: 2010/05/04> + 30.530|date: 2010/05/05> + 30.870|date: 2010/05/06> + 30.560|date: 2010/05/07> + 30.830|date: 2010/05/10> + 30.630|date: 2010/05/11> + 31.270|date: 2010/05/12> + 31.920|date: 2010/05/13> + 31.490|date: 2010/05/14> + 31.340|date: 2010/05/17> + 31.720|date: 2010/05/18> + 31.140|date: 2010/05/19> + 31.030|date: 2010/05/20> + 30.070|date: 2010/05/21> + 30.800|date: 2010/05/24> + 30.030|date: 2010/05/25> + 30.570|date: 2010/05/26> + 30.880|date: 2010/05/27> + 31.540|date: 2010/05/28> + 31.030|date: 2010/06/01> + 30.870|date: 2010/06/02> + 31.780|date: 2010/06/03> + 31.530|date: 2010/06/04> + 30.830|date: 2010/06/07> + 30.920|date: 2010/06/08> + 30.780|date: 2010/06/09> + 31.450|date: 2010/06/10> + 31.450|date: 2010/06/11> + 31.970|date: 2010/06/14> + 32.490|date: 2010/06/15> + 32.430|date: 2010/06/16> + 33.190|date: 2010/06/17> + 32.870|date: 2010/06/18> + 32.800|date: 2010/06/21> + 32.500|date: 2010/06/22> + 31.820|date: 2010/06/23> + 31.830|date: 2010/06/24> + 31.560|date: 2010/06/25> + 32.010|date: 2010/06/28> + 32.210|date: 2010/06/29> + 31.750|date: 2010/06/30> + 31.610|date: 2010/07/01> + 30.950|date: 2010/07/02> + 31.410|date: 2010/07/06> + 31.380|date: 2010/07/07> + 31.970|date: 2010/07/08> + 32.010|date: 2010/07/09> + 31.780|date: 2010/07/12> + 31.970|date: 2010/07/13> + 32.320|date: 2010/07/14> + 32.720|date: 2010/07/15> + 32.570|date: 2010/07/16> + 32.180|date: 2010/07/19> + 31.790|date: 2010/07/20> + 32.350|date: 2010/07/21> + 32.450|date: 2010/07/22> + 29.670|date: 2010/07/23> + 30.610|date: 2010/07/26> + 30.610|date: 2010/07/27> + 29.170|date: 2010/07/28> + 29.310|date: 2010/07/29> + 28.650|date: 2010/07/30> + 30.280|date: 2010/08/02> + 30.600|date: 2010/08/03> + 30.030|date: 2010/08/04> + 30.080|date: 2010/08/05> + 30.150|date: 2010/08/06> + 30.260|date: 2010/08/09> + 29.820|date: 2010/08/10> + 29.540|date: 2010/08/11> + 28.750|date: 2010/08/12> + 29.010|date: 2010/08/13> + 28.750|date: 2010/08/16> + 28.950|date: 2010/08/17> + 29.300|date: 2010/08/19> + 28.870|date: 2010/08/20> high |ticker: ABC> => 21.250|date: 2009/08/21> + 21.180|date: 2009/08/24> + 21.050|date: 2009/08/25> + 21.150|date: 2009/08/26> + 21.230|date: 2009/08/27> + 21.280|date: 2009/08/28> + 21.470|date: 2009/08/31> + 21.460|date: 2009/09/01> + 21.250|date: 2009/09/02> + 21.140|date: 2009/09/03> + 21.290|date: 2009/09/04> + 21.660|date: 2009/09/09> + 21.610|date: 2009/09/10> + 21.700|date: 2009/09/11> + 21.770|date: 2009/09/14> + 21.780|date: 2009/09/15> + 21.770|date: 2009/09/16> + 21.800|date: 2009/09/17> + 21.770|date: 2009/09/18> + 22.100|date: 2009/09/21> + 22.000|date: 2009/09/22> + 22.120|date: 2009/09/23> + 21.740|date: 2009/09/24> + 21.760|date: 2009/09/25> + 22.030|date: 2009/09/28> + 22.100|date: 2009/09/29> + 22.840|date: 2009/09/30> + 22.490|date: 2009/10/01> + 21.920|date: 2009/10/02> + 21.910|date: 2009/10/05> + 22.230|date: 2009/10/06> + 22.410|date: 2009/10/07> + 22.640|date: 2009/10/08> + 22.720|date: 2009/10/09> + 22.850|date: 2009/10/12> + 22.760|date: 2009/10/13> + 23.110|date: 2009/10/14> + 23.390|date: 2009/10/15> + 23.730|date: 2009/10/16> + 23.640|date: 2009/10/19> + 23.860|date: 2009/10/20> + 23.840|date: 2009/10/21> + 23.640|date: 2009/10/22> + 23.670|date: 2009/10/23> + 23.550|date: 2009/10/26> + 23.120|date: 2009/10/27> + 22.890|date: 2009/10/28> + 23.590|date: 2009/11/05> + 23.620|date: 2009/11/06> + 23.855|date: 2009/11/09> + 24.370|date: 2009/11/10> + 24.460|date: 2009/11/11> + 24.410|date: 2009/11/12> + 24.680|date: 2009/11/13> + 24.850|date: 2009/11/16> + 24.520|date: 2009/11/17> + 24.520|date: 2009/11/18> + 24.610|date: 2009/11/19> + 24.700|date: 2009/11/20> + 25.110|date: 2009/11/23> + 25.070|date: 2009/11/24> + 25.190|date: 2009/11/25> + 25.040|date: 2009/11/27> + 24.920|date: 2009/11/30> + 24.950|date: 2009/12/01> + 24.930|date: 2009/12/02> + 24.870|date: 2009/12/03> + 24.940|date: 2009/12/04> + 24.880|date: 2009/12/07> + 24.680|date: 2009/12/08> + 24.500|date: 2009/12/09> + 25.130|date: 2009/12/10> + 25.170|date: 2009/12/11> + 25.190|date: 2009/12/14> + 25.925|date: 2009/12/15> + 26.580|date: 2009/12/16> + 26.250|date: 2009/12/17> + 26.150|date: 2009/12/18> + 26.550|date: 2009/12/21> + 26.420|date: 2009/12/22> + 26.450|date: 2009/12/23> + 26.455|date: 2009/12/24> + 26.530|date: 2009/12/28> + 26.560|date: 2009/12/29> + 26.380|date: 2009/12/30> + 26.420|date: 2009/12/31> + 26.690|date: 2010/01/04> + 26.650|date: 2010/01/05> + 26.430|date: 2010/01/06> + 26.160|date: 2010/01/07> + 26.100|date: 2010/01/08> + 26.480|date: 2010/01/11> + 26.550|date: 2010/01/12> + 27.130|date: 2010/01/13> + 27.250|date: 2010/01/14> + 27.270|date: 2010/01/15> + 27.610|date: 2010/01/19> + 27.350|date: 2010/01/20> + 27.180|date: 2010/01/21> + 26.800|date: 2010/01/22> + 27.340|date: 2010/01/25> + 28.000|date: 2010/01/26> + 27.640|date: 2010/01/27> + 27.760|date: 2010/01/28> + 27.610|date: 2010/01/29> + 27.780|date: 2010/02/01> + 28.610|date: 2010/02/02> + 28.590|date: 2010/02/03> + 28.260|date: 2010/02/04> + 27.400|date: 2010/02/05> + 27.190|date: 2010/02/08> + 27.400|date: 2010/02/09> + 27.320|date: 2010/02/10> + 27.570|date: 2010/02/11> + 27.390|date: 2010/02/12> + 27.660|date: 2010/02/16> + 27.780|date: 2010/02/17> + 27.900|date: 2010/02/18> + 28.190|date: 2010/02/19> + 28.240|date: 2010/02/22> + 27.970|date: 2010/02/23> + 28.040|date: 2010/02/24> + 28.080|date: 2010/02/25> + 28.190|date: 2010/02/26> + 28.250|date: 2010/03/01> + 28.500|date: 2010/03/02> + 28.500|date: 2010/03/03> + 28.160|date: 2010/03/04> + 28.410|date: 2010/03/05> + 28.450|date: 2010/03/08> + 28.160|date: 2010/03/09> + 28.190|date: 2010/03/10> + 28.120|date: 2010/03/11> + 28.250|date: 2010/03/12> + 27.900|date: 2010/03/15> + 28.450|date: 2010/03/16> + 28.580|date: 2010/03/17> + 28.620|date: 2010/03/18> + 29.110|date: 2010/03/19> + 29.310|date: 2010/03/22> + 29.430|date: 2010/03/23> + 29.300|date: 2010/03/24> + 28.895|date: 2010/03/25> + 28.720|date: 2010/03/26> + 28.930|date: 2010/03/29> + 29.330|date: 2010/03/30> + 29.270|date: 2010/03/31> + 29.130|date: 2010/04/01> + 29.020|date: 2010/04/05> + 29.140|date: 2010/04/06> + 29.070|date: 2010/04/07> + 29.580|date: 2010/04/08> + 29.480|date: 2010/04/09> + 29.510|date: 2010/04/12> + 29.500|date: 2010/04/13> + 29.500|date: 2010/04/14> + 29.500|date: 2010/04/15> + 29.920|date: 2010/04/16> + 29.990|date: 2010/04/19> + 30.490|date: 2010/04/20> + 30.590|date: 2010/04/21> + 31.791|date: 2010/04/22> + 31.570|date: 2010/04/23> + 31.440|date: 2010/04/26> + 31.390|date: 2010/04/27> + 31.150|date: 2010/04/28> + 31.640|date: 2010/04/29> + 31.600|date: 2010/04/30> + 31.360|date: 2010/05/03> + 31.180|date: 2010/05/04> + 31.200|date: 2010/05/05> + 31.430|date: 2010/05/06> + 30.610|date: 2010/05/07> + 31.320|date: 2010/05/10> + 31.500|date: 2010/05/11> + 31.840|date: 2010/05/12> + 31.960|date: 2010/05/13> + 31.560|date: 2010/05/14> + 31.710|date: 2010/05/17> + 31.960|date: 2010/05/18> + 31.580|date: 2010/05/19> + 31.260|date: 2010/05/20> + 30.980|date: 2010/05/21> + 31.070|date: 2010/05/24> + 30.300|date: 2010/05/25> + 30.980|date: 2010/05/26> + 31.590|date: 2010/05/27> + 31.700|date: 2010/05/28> + 31.436|date: 2010/06/01> + 31.760|date: 2010/06/02> + 32.490|date: 2010/06/03> + 31.710|date: 2010/06/04> + 31.270|date: 2010/06/07> + 30.940|date: 2010/06/08> + 31.560|date: 2010/06/09> + 31.780|date: 2010/06/10> + 31.980|date: 2010/06/11> + 32.460|date: 2010/06/14> + 32.500|date: 2010/06/15> + 32.975|date: 2010/06/16> + 33.270|date: 2010/06/17> + 33.030|date: 2010/06/18> + 32.994|date: 2010/06/21> + 32.650|date: 2010/06/22> + 32.050|date: 2010/06/23> + 31.930|date: 2010/06/24> + 32.000|date: 2010/06/25> + 32.670|date: 2010/06/28> + 32.210|date: 2010/06/29> + 32.360|date: 2010/06/30> + 31.640|date: 2010/07/01> + 31.170|date: 2010/07/02> + 31.690|date: 2010/07/06> + 31.830|date: 2010/07/07> + 32.070|date: 2010/07/08> + 32.010|date: 2010/07/09> + 31.820|date: 2010/07/12> + 32.540|date: 2010/07/13> + 32.855|date: 2010/07/14> + 32.930|date: 2010/07/15> + 32.740|date: 2010/07/16> + 32.270|date: 2010/07/19> + 32.270|date: 2010/07/20> + 32.440|date: 2010/07/21> + 32.460|date: 2010/07/22> + 30.720|date: 2010/07/23> + 30.900|date: 2010/07/26> + 30.630|date: 2010/07/27> + 29.210|date: 2010/07/28> + 29.590|date: 2010/07/29> + 30.200|date: 2010/07/30> + 30.790|date: 2010/08/02> + 30.600|date: 2010/08/03> + 30.410|date: 2010/08/04> + 30.370|date: 2010/08/05> + 30.330|date: 2010/08/06> + 30.360|date: 2010/08/09> + 30.085|date: 2010/08/10> + 29.540|date: 2010/08/11> + 29.230|date: 2010/08/12> + 29.130|date: 2010/08/13> + 29.030|date: 2010/08/16> + 29.560|date: 2010/08/17> + 29.410|date: 2010/08/19> + 29.060|date: 2010/08/20> low |ticker: ABC> => 20.900|date: 2009/08/21> + 20.710|date: 2009/08/24> + 20.800|date: 2009/08/25> + 20.770|date: 2009/08/26> + 20.720|date: 2009/08/27> + 21.090|date: 2009/08/28> + 21.080|date: 2009/08/31> + 21.090|date: 2009/09/01> + 20.980|date: 2009/09/02> + 20.870|date: 2009/09/03> + 21.080|date: 2009/09/04> + 21.040|date: 2009/09/09> + 21.250|date: 2009/09/10> + 21.505|date: 2009/09/11> + 21.430|date: 2009/09/14> + 21.380|date: 2009/09/15> + 21.290|date: 2009/09/16> + 21.540|date: 2009/09/17> + 21.500|date: 2009/09/18> + 21.580|date: 2009/09/21> + 21.650|date: 2009/09/22> + 21.630|date: 2009/09/23> + 21.350|date: 2009/09/24> + 21.440|date: 2009/09/25> + 21.510|date: 2009/09/28> + 21.720|date: 2009/09/29> + 22.000|date: 2009/09/30> + 21.850|date: 2009/10/01> + 21.570|date: 2009/10/02> + 21.440|date: 2009/10/05> + 21.760|date: 2009/10/06> + 21.930|date: 2009/10/07> + 22.380|date: 2009/10/08> + 22.150|date: 2009/10/09> + 22.610|date: 2009/10/12> + 22.530|date: 2009/10/13> + 22.630|date: 2009/10/14> + 22.950|date: 2009/10/15> + 23.240|date: 2009/10/16> + 23.310|date: 2009/10/19> + 23.360|date: 2009/10/20> + 23.460|date: 2009/10/21> + 23.330|date: 2009/10/22> + 23.000|date: 2009/10/23> + 22.860|date: 2009/10/26> + 22.750|date: 2009/10/27> + 22.280|date: 2009/10/28> + 23.140|date: 2009/11/05> + 23.100|date: 2009/11/06> + 23.530|date: 2009/11/09> + 23.790|date: 2009/11/10> + 24.050|date: 2009/11/11> + 23.950|date: 2009/11/12> + 24.090|date: 2009/11/13> + 24.480|date: 2009/11/16> + 24.210|date: 2009/11/17> + 24.110|date: 2009/11/18> + 24.120|date: 2009/11/19> + 24.170|date: 2009/11/20> + 24.670|date: 2009/11/23> + 24.810|date: 2009/11/24> + 24.960|date: 2009/11/25> + 24.490|date: 2009/11/27> + 24.480|date: 2009/11/30> + 24.700|date: 2009/12/01> + 24.510|date: 2009/12/02> + 24.570|date: 2009/12/03> + 24.430|date: 2009/12/04> + 24.540|date: 2009/12/07> + 24.200|date: 2009/12/08> + 24.140|date: 2009/12/09> + 24.500|date: 2009/12/10> + 24.750|date: 2009/12/11> + 24.870|date: 2009/12/14> + 25.000|date: 2009/12/15> + 26.080|date: 2009/12/16> + 25.860|date: 2009/12/17> + 25.780|date: 2009/12/18> + 26.000|date: 2009/12/21> + 26.140|date: 2009/12/22> + 26.200|date: 2009/12/23> + 26.320|date: 2009/12/24> + 26.270|date: 2009/12/28> + 26.360|date: 2009/12/29> + 26.115|date: 2009/12/30> + 26.040|date: 2009/12/31> + 26.140|date: 2010/01/04> + 26.379|date: 2010/01/05> + 26.080|date: 2010/01/06> + 25.660|date: 2010/01/07> + 25.680|date: 2010/01/08> + 26.110|date: 2010/01/11> + 26.190|date: 2010/01/12> + 26.590|date: 2010/01/13> + 26.850|date: 2010/01/14> + 26.810|date: 2010/01/15> + 26.920|date: 2010/01/19> + 26.760|date: 2010/01/20> + 26.250|date: 2010/01/21> + 26.020|date: 2010/01/22> + 26.680|date: 2010/01/25> + 27.340|date: 2010/01/26> + 27.040|date: 2010/01/27> + 27.240|date: 2010/01/28> + 27.230|date: 2010/01/29> + 27.080|date: 2010/02/01> + 27.660|date: 2010/02/02> + 28.030|date: 2010/02/03> + 27.420|date: 2010/02/04> + 26.650|date: 2010/02/05> + 26.820|date: 2010/02/08> + 27.000|date: 2010/02/09> + 26.680|date: 2010/02/10> + 26.950|date: 2010/02/11> + 27.020|date: 2010/02/12> + 27.310|date: 2010/02/16> + 27.060|date: 2010/02/17> + 27.500|date: 2010/02/18> + 27.600|date: 2010/02/19> + 27.760|date: 2010/02/22> + 27.570|date: 2010/02/23> + 27.760|date: 2010/02/24> + 27.580|date: 2010/02/25> + 27.890|date: 2010/02/26> + 27.750|date: 2010/03/01> + 28.080|date: 2010/03/02> + 27.970|date: 2010/03/03> + 27.910|date: 2010/03/04> + 27.980|date: 2010/03/05> + 28.050|date: 2010/03/08> + 27.900|date: 2010/03/09> + 27.880|date: 2010/03/10> + 27.800|date: 2010/03/11> + 27.800|date: 2010/03/12> + 27.610|date: 2010/03/15> + 27.930|date: 2010/03/16> + 28.180|date: 2010/03/17> + 28.190|date: 2010/03/18> + 28.270|date: 2010/03/19> + 28.500|date: 2010/03/22> + 28.901|date: 2010/03/23> + 28.660|date: 2010/03/24> + 28.550|date: 2010/03/25> + 28.300|date: 2010/03/26> + 28.620|date: 2010/03/29> + 28.860|date: 2010/03/30> + 28.750|date: 2010/03/31> + 28.420|date: 2010/04/01> + 28.530|date: 2010/04/05> + 28.800|date: 2010/04/06> + 28.770|date: 2010/04/07> + 29.100|date: 2010/04/08> + 29.180|date: 2010/04/09> + 29.270|date: 2010/04/12> + 28.950|date: 2010/04/13> + 29.020|date: 2010/04/14> + 29.090|date: 2010/04/15> + 29.360|date: 2010/04/16> + 29.580|date: 2010/04/19> + 29.880|date: 2010/04/20> + 29.980|date: 2010/04/21> + 30.760|date: 2010/04/22> + 30.790|date: 2010/04/23> + 30.830|date: 2010/04/26> + 30.770|date: 2010/04/27> + 30.680|date: 2010/04/28> + 30.930|date: 2010/04/29> + 30.850|date: 2010/04/30> + 30.910|date: 2010/05/03> + 30.720|date: 2010/05/04> + 30.530|date: 2010/05/05> + 28.950|date: 2010/05/06> + 29.390|date: 2010/05/07> + 30.570|date: 2010/05/10> + 30.610|date: 2010/05/11> + 31.010|date: 2010/05/12> + 31.580|date: 2010/05/13> + 31.050|date: 2010/05/14> + 30.940|date: 2010/05/17> + 31.080|date: 2010/05/18> + 31.000|date: 2010/05/19> + 30.590|date: 2010/05/20> + 30.050|date: 2010/05/21> + 30.420|date: 2010/05/24> + 29.500|date: 2010/05/25> + 30.320|date: 2010/05/26> + 30.850|date: 2010/05/27> + 30.920|date: 2010/05/28> + 30.730|date: 2010/06/01> + 30.730|date: 2010/06/02> + 31.760|date: 2010/06/03> + 30.660|date: 2010/06/04> + 30.500|date: 2010/06/07> + 30.310|date: 2010/06/08> + 30.750|date: 2010/06/09> + 31.290|date: 2010/06/10> + 31.360|date: 2010/06/11> + 31.970|date: 2010/06/14> + 32.210|date: 2010/06/15> + 32.330|date: 2010/06/16> + 32.620|date: 2010/06/17> + 32.500|date: 2010/06/18> + 32.290|date: 2010/06/21> + 31.900|date: 2010/06/22> + 31.510|date: 2010/06/23> + 31.450|date: 2010/06/24> + 31.430|date: 2010/06/25> + 31.640|date: 2010/06/28> + 31.600|date: 2010/06/29> + 31.460|date: 2010/06/30> + 30.310|date: 2010/07/01> + 30.725|date: 2010/07/02> + 31.120|date: 2010/07/06> + 31.020|date: 2010/07/07> + 31.725|date: 2010/07/08> + 31.720|date: 2010/07/09> + 31.580|date: 2010/07/12> + 31.970|date: 2010/07/13> + 32.050|date: 2010/07/14> + 32.500|date: 2010/07/15> + 32.100|date: 2010/07/16> + 31.800|date: 2010/07/19> + 31.610|date: 2010/07/20> + 31.850|date: 2010/07/21> + 29.530|date: 2010/07/22> + 28.950|date: 2010/07/23> + 29.950|date: 2010/07/26> + 27.820|date: 2010/07/27> + 28.140|date: 2010/07/28> + 28.630|date: 2010/07/29> + 28.530|date: 2010/07/30> + 30.190|date: 2010/08/02> + 29.930|date: 2010/08/03> + 29.950|date: 2010/08/04> + 29.900|date: 2010/08/05> + 29.830|date: 2010/08/06> + 29.890|date: 2010/08/09> + 29.650|date: 2010/08/10> + 29.050|date: 2010/08/11> + 28.590|date: 2010/08/12> + 28.690|date: 2010/08/13> + 28.510|date: 2010/08/16> + 28.730|date: 2010/08/17> + 28.750|date: 2010/08/19> + 28.720|date: 2010/08/20> close |ticker: ABC> => 21.050|date: 2009/08/21> + 20.800|date: 2009/08/24> + 20.930|date: 2009/08/25> + 20.900|date: 2009/08/26> + 21.150|date: 2009/08/27> + 21.200|date: 2009/08/28> + 21.310|date: 2009/08/31> + 21.200|date: 2009/09/01> + 21.010|date: 2009/09/02> + 21.140|date: 2009/09/03> + 21.290|date: 2009/09/04> + 21.430|date: 2009/09/09> + 21.530|date: 2009/09/10> + 21.660|date: 2009/09/11> + 21.740|date: 2009/09/14> + 21.550|date: 2009/09/15> + 21.760|date: 2009/09/16> + 21.570|date: 2009/09/17> + 21.760|date: 2009/09/18> + 21.950|date: 2009/09/21> + 21.690|date: 2009/09/22> + 21.680|date: 2009/09/23> + 21.550|date: 2009/09/24> + 21.510|date: 2009/09/25> + 21.770|date: 2009/09/28> + 21.980|date: 2009/09/29> + 22.380|date: 2009/09/30> + 22.030|date: 2009/10/01> + 21.620|date: 2009/10/02> + 21.890|date: 2009/10/05> + 22.150|date: 2009/10/06> + 22.410|date: 2009/10/07> + 22.400|date: 2009/10/08> + 22.610|date: 2009/10/09> + 22.740|date: 2009/10/12> + 22.620|date: 2009/10/13> + 23.070|date: 2009/10/14> + 23.350|date: 2009/10/15> + 23.530|date: 2009/10/16> + 23.430|date: 2009/10/19> + 23.710|date: 2009/10/20> + 23.470|date: 2009/10/21> + 23.490|date: 2009/10/22> + 23.190|date: 2009/10/23> + 22.920|date: 2009/10/26> + 22.810|date: 2009/10/27> + 22.280|date: 2009/10/28> + 23.430|date: 2009/11/05> + 23.620|date: 2009/11/06> + 23.810|date: 2009/11/09> + 24.340|date: 2009/11/10> + 24.270|date: 2009/11/11> + 23.980|date: 2009/11/12> + 24.600|date: 2009/11/13> + 24.520|date: 2009/11/16> + 24.280|date: 2009/11/17> + 24.470|date: 2009/11/18> + 24.210|date: 2009/11/19> + 24.490|date: 2009/11/20> + 24.970|date: 2009/11/23> + 25.020|date: 2009/11/24> + 24.980|date: 2009/11/25> + 24.860|date: 2009/11/27> + 24.690|date: 2009/11/30> + 24.850|date: 2009/12/01> + 24.760|date: 2009/12/02> + 24.580|date: 2009/12/03> + 24.670|date: 2009/12/04> + 24.640|date: 2009/12/07> + 24.230|date: 2009/12/08> + 24.500|date: 2009/12/09> + 25.050|date: 2009/12/10> + 24.790|date: 2009/12/11> + 25.000|date: 2009/12/14> + 25.780|date: 2009/12/15> + 26.130|date: 2009/12/16> + 25.860|date: 2009/12/17> + 26.030|date: 2009/12/18> + 26.110|date: 2009/12/21> + 26.310|date: 2009/12/22> + 26.320|date: 2009/12/23> + 26.340|date: 2009/12/24> + 26.410|date: 2009/12/28> + 26.370|date: 2009/12/29> + 26.310|date: 2009/12/30> + 26.070|date: 2009/12/31> + 26.630|date: 2010/01/04> + 26.440|date: 2010/01/05> + 26.190|date: 2010/01/06> + 25.770|date: 2010/01/07> + 26.050|date: 2010/01/08> + 26.340|date: 2010/01/11> + 26.520|date: 2010/01/12> + 27.040|date: 2010/01/13> + 27.210|date: 2010/01/14> + 26.920|date: 2010/01/15> + 27.370|date: 2010/01/19> + 27.140|date: 2010/01/20> + 26.580|date: 2010/01/21> + 26.660|date: 2010/01/22> + 27.110|date: 2010/01/25> + 27.440|date: 2010/01/26> + 27.260|date: 2010/01/27> + 27.280|date: 2010/01/28> + 27.260|date: 2010/01/29> + 27.750|date: 2010/02/01> + 28.550|date: 2010/02/02> + 28.320|date: 2010/02/03> + 27.420|date: 2010/02/04> + 27.010|date: 2010/02/05> + 26.950|date: 2010/02/08> + 27.160|date: 2010/02/09> + 27.190|date: 2010/02/10> + 27.520|date: 2010/02/11> + 27.350|date: 2010/02/12> + 27.570|date: 2010/02/16> + 27.590|date: 2010/02/17> + 27.860|date: 2010/02/18> + 28.140|date: 2010/02/19> + 27.890|date: 2010/02/22> + 27.750|date: 2010/02/23> + 27.890|date: 2010/02/24> + 28.080|date: 2010/02/25> + 28.040|date: 2010/02/26> + 28.070|date: 2010/03/01> + 28.460|date: 2010/03/02> + 28.000|date: 2010/03/03> + 27.990|date: 2010/03/04> + 28.410|date: 2010/03/05> + 28.070|date: 2010/03/08> + 27.990|date: 2010/03/09> + 28.050|date: 2010/03/10> + 28.080|date: 2010/03/11> + 27.930|date: 2010/03/12> + 27.750|date: 2010/03/15> + 28.360|date: 2010/03/16> + 28.200|date: 2010/03/17> + 28.570|date: 2010/03/18> + 28.680|date: 2010/03/19> + 29.290|date: 2010/03/22> + 29.210|date: 2010/03/23> + 28.720|date: 2010/03/24> + 28.600|date: 2010/03/25> + 28.590|date: 2010/03/26> + 28.840|date: 2010/03/29> + 29.280|date: 2010/03/30> + 28.920|date: 2010/03/31> + 28.590|date: 2010/04/01> + 28.920|date: 2010/04/05> + 29.030|date: 2010/04/06> + 29.040|date: 2010/04/07> + 29.180|date: 2010/04/08> + 29.470|date: 2010/04/09> + 29.340|date: 2010/04/12> + 29.460|date: 2010/04/13> + 29.200|date: 2010/04/14> + 29.490|date: 2010/04/15> + 29.880|date: 2010/04/16> + 29.820|date: 2010/04/19> + 30.380|date: 2010/04/20> + 30.360|date: 2010/04/21> + 31.410|date: 2010/04/22> + 31.130|date: 2010/04/23> + 31.230|date: 2010/04/26> + 30.860|date: 2010/04/27> + 30.790|date: 2010/04/28> + 31.360|date: 2010/04/29> + 30.850|date: 2010/04/30> + 31.280|date: 2010/05/03> + 30.970|date: 2010/05/04> + 31.030|date: 2010/05/05> + 30.750|date: 2010/05/06> + 29.910|date: 2010/05/07> + 31.060|date: 2010/05/10> + 31.220|date: 2010/05/11> + 31.790|date: 2010/05/12> + 31.600|date: 2010/05/13> + 31.310|date: 2010/05/14> + 31.400|date: 2010/05/17> + 31.290|date: 2010/05/18> + 31.420|date: 2010/05/19> + 30.680|date: 2010/05/20> + 30.830|date: 2010/05/21> + 30.700|date: 2010/05/24> + 30.270|date: 2010/05/25> + 30.440|date: 2010/05/26> + 31.570|date: 2010/05/27> + 31.280|date: 2010/05/28> + 30.810|date: 2010/06/01> + 31.730|date: 2010/06/02> + 32.080|date: 2010/06/03> + 30.770|date: 2010/06/04> + 30.770|date: 2010/06/07> + 30.620|date: 2010/06/08> + 30.940|date: 2010/06/09> + 31.690|date: 2010/06/10> + 31.920|date: 2010/06/11> + 32.210|date: 2010/06/14> + 32.460|date: 2010/06/15> + 32.760|date: 2010/06/16> + 32.880|date: 2010/06/17> + 32.560|date: 2010/06/18> + 32.420|date: 2010/06/21> + 31.960|date: 2010/06/22> + 31.870|date: 2010/06/23> + 31.590|date: 2010/06/24> + 31.870|date: 2010/06/25> + 32.530|date: 2010/06/28> + 31.720|date: 2010/06/29> + 31.750|date: 2010/06/30> + 30.930|date: 2010/07/01> + 30.920|date: 2010/07/02> + 31.340|date: 2010/07/06> + 31.780|date: 2010/07/07> + 31.920|date: 2010/07/08> + 31.840|date: 2010/07/09> + 31.750|date: 2010/07/12> + 32.330|date: 2010/07/13> + 32.790|date: 2010/07/14> + 32.730|date: 2010/07/15> + 32.140|date: 2010/07/16> + 31.990|date: 2010/07/19> + 32.260|date: 2010/07/20> + 32.010|date: 2010/07/21> + 29.630|date: 2010/07/22> + 30.530|date: 2010/07/23> + 30.500|date: 2010/07/26> + 29.140|date: 2010/07/27> + 28.930|date: 2010/07/28> + 28.980|date: 2010/07/29> + 29.970|date: 2010/07/30> + 30.580|date: 2010/08/02> + 29.980|date: 2010/08/03> + 30.360|date: 2010/08/04> + 30.340|date: 2010/08/05> + 30.240|date: 2010/08/06> + 30.050|date: 2010/08/09> + 29.970|date: 2010/08/10> + 29.120|date: 2010/08/11> + 29.150|date: 2010/08/12> + 29.040|date: 2010/08/13> + 28.710|date: 2010/08/16> + 29.490|date: 2010/08/17> + 29.170|date: 2010/08/19> + 28.920|date: 2010/08/20> volume |ticker: ABC> => 33179.000|date: 2009/08/21> + 31084.000|date: 2009/08/24> + 18321.000|date: 2009/08/25> + 20001.000|date: 2009/08/26> + 22949.000|date: 2009/08/27> + 25090.000|date: 2009/08/28> + 21147.000|date: 2009/08/31> + 28763.000|date: 2009/09/01> + 18158.000|date: 2009/09/02> + 21759.000|date: 2009/09/03> + 11347.000|date: 2009/09/04> + 26644.000|date: 2009/09/09> + 24091.000|date: 2009/09/10> + 19521.000|date: 2009/09/11> + 28536.000|date: 2009/09/14> + 36350.000|date: 2009/09/15> + 26017.000|date: 2009/09/16> + 62094.000|date: 2009/09/17> + 29090.000|date: 2009/09/18> + 18337.000|date: 2009/09/21> + 21562.000|date: 2009/09/22> + 24674.000|date: 2009/09/23> + 22904.000|date: 2009/09/24> + 19092.000|date: 2009/09/25> + 27318.000|date: 2009/09/28> + 29941.000|date: 2009/09/29> + 49182.000|date: 2009/09/30> + 39694.000|date: 2009/10/01> + 24508.000|date: 2009/10/02> + 26341.000|date: 2009/10/05> + 27829.000|date: 2009/10/06> + 33876.000|date: 2009/10/07> + 23914.000|date: 2009/10/08> + 30089.000|date: 2009/10/09> + 16556.000|date: 2009/10/12> + 28239.000|date: 2009/10/13> + 36307.000|date: 2009/10/14> + 29219.000|date: 2009/10/15> + 34848.000|date: 2009/10/16> + 21381.000|date: 2009/10/19> + 38365.000|date: 2009/10/20> + 40156.000|date: 2009/10/21> + 31989.000|date: 2009/10/22> + 31327.000|date: 2009/10/23> + 26715.000|date: 2009/10/26> + 26266.000|date: 2009/10/27> + 34237.000|date: 2009/10/28> + 31501.000|date: 2009/11/05> + 21197.000|date: 2009/11/06> + 23858.000|date: 2009/11/09> + 30846.000|date: 2009/11/10> + 16878.000|date: 2009/11/11> + 19918.000|date: 2009/11/12> + 34179.000|date: 2009/11/13> + 27667.000|date: 2009/11/16> + 22480.000|date: 2009/11/17> + 28734.000|date: 2009/11/18> + 37158.000|date: 2009/11/19> + 49072.000|date: 2009/11/20> + 45500.000|date: 2009/11/23> + 23413.000|date: 2009/11/24> + 17760.000|date: 2009/11/25> + 13724.000|date: 2009/11/27> + 38127.000|date: 2009/11/30> + 26291.000|date: 2009/12/01> + 32246.000|date: 2009/12/02> + 25985.000|date: 2009/12/03> + 38588.000|date: 2009/12/04> + 29340.000|date: 2009/12/07> + 36184.000|date: 2009/12/08> + 35504.000|date: 2009/12/09> + 67026.000|date: 2009/12/10> + 25183.000|date: 2009/12/11> + 27382.000|date: 2009/12/14> + 58322.000|date: 2009/12/15> + 64152.000|date: 2009/12/16> + 42083.000|date: 2009/12/17> + 49903.000|date: 2009/12/18> + 26451.000|date: 2009/12/21> + 20217.000|date: 2009/12/22> + 26096.000|date: 2009/12/23> + 4819.000|date: 2009/12/24> + 11228.000|date: 2009/12/28> + 14473.000|date: 2009/12/29> + 16182.000|date: 2009/12/30> + 14663.000|date: 2009/12/31> + 24558.000|date: 2010/01/04> + 24767.000|date: 2010/01/05> + 40399.000|date: 2010/01/06> + 52446.000|date: 2010/01/07> + 42774.000|date: 2010/01/08> + 19143.000|date: 2010/01/11> + 31425.000|date: 2010/01/12> + 31502.000|date: 2010/01/13> + 20542.000|date: 2010/01/14> + 20763.000|date: 2010/01/15> + 28261.000|date: 2010/01/19> + 26836.000|date: 2010/01/20> + 39609.000|date: 2010/01/21> + 43215.000|date: 2010/01/22> + 52850.000|date: 2010/01/25> + 55306.000|date: 2010/01/26> + 48850.000|date: 2010/01/27> + 33778.000|date: 2010/01/28> + 41371.000|date: 2010/01/29> + 36851.000|date: 2010/02/01> + 60125.000|date: 2010/02/02> + 38010.000|date: 2010/02/03> + 46074.000|date: 2010/02/04> + 56375.000|date: 2010/02/05> + 28112.000|date: 2010/02/08> + 21675.000|date: 2010/02/09> + 56552.000|date: 2010/02/10> + 40937.000|date: 2010/02/11> + 25876.000|date: 2010/02/12> + 33288.000|date: 2010/02/16> + 58689.000|date: 2010/02/17> + 29311.000|date: 2010/02/18> + 38623.000|date: 2010/02/19> + 32561.000|date: 2010/02/22> + 54070.000|date: 2010/02/23> + 26524.000|date: 2010/02/24> + 31683.000|date: 2010/02/25> + 40366.000|date: 2010/02/26> + 31167.000|date: 2010/03/01> + 23662.000|date: 2010/03/02> + 30902.000|date: 2010/03/03> + 26593.000|date: 2010/03/04> + 27158.000|date: 2010/03/05> + 24699.000|date: 2010/03/08> + 29078.000|date: 2010/03/09> + 23645.000|date: 2010/03/10> + 16787.000|date: 2010/03/11> + 23371.000|date: 2010/03/12> + 27551.000|date: 2010/03/15> + 42108.000|date: 2010/03/16> + 30884.000|date: 2010/03/17> + 27565.000|date: 2010/03/18> + 54685.000|date: 2010/03/19> + 48487.000|date: 2010/03/22> + 23456.000|date: 2010/03/23> + 21585.000|date: 2010/03/24> + 26237.000|date: 2010/03/25> + 25548.000|date: 2010/03/26> + 20647.000|date: 2010/03/29> + 27411.000|date: 2010/03/30> + 24072.000|date: 2010/03/31> + 36808.000|date: 2010/04/01> + 23396.000|date: 2010/04/05> + 17390.000|date: 2010/04/06> + 31517.000|date: 2010/04/07> + 37672.000|date: 2010/04/08> + 20186.000|date: 2010/04/09> + 18394.000|date: 2010/04/12> + 27779.000|date: 2010/04/13> + 27639.000|date: 2010/04/14> + 22171.000|date: 2010/04/15> + 59921.000|date: 2010/04/16> + 43065.000|date: 2010/04/19> + 41900.000|date: 2010/04/20> + 59689.000|date: 2010/04/21> + 84444.000|date: 2010/04/22> + 49507.000|date: 2010/04/23> + 42819.000|date: 2010/04/26> + 35710.000|date: 2010/04/27> + 30873.000|date: 2010/04/28> + 39608.000|date: 2010/04/29> + 33805.000|date: 2010/04/30> + 24723.000|date: 2010/05/03> + 28489.000|date: 2010/05/04> + 36699.000|date: 2010/05/05> + 60567.000|date: 2010/05/06> + 62723.000|date: 2010/05/07> + 39385.000|date: 2010/05/10> + 40619.000|date: 2010/05/11> + 31520.000|date: 2010/05/12> + 39514.000|date: 2010/05/13> + 35993.000|date: 2010/05/14> + 37948.000|date: 2010/05/17> + 45244.000|date: 2010/05/18> + 40028.000|date: 2010/05/19> + 64194.000|date: 2010/05/20> + 65021.000|date: 2010/05/21> + 51260.000|date: 2010/05/24> + 60310.000|date: 2010/05/25> + 49606.000|date: 2010/05/26> + 41448.000|date: 2010/05/27> + 48960.000|date: 2010/05/28> + 40957.000|date: 2010/06/01> + 38924.000|date: 2010/06/02> + 56393.000|date: 2010/06/03> + 54587.000|date: 2010/06/04> + 55584.000|date: 2010/06/07> + 51671.000|date: 2010/06/08> + 39994.000|date: 2010/06/09> + 29488.000|date: 2010/06/10> + 28442.000|date: 2010/06/11> + 35151.000|date: 2010/06/14> + 30134.000|date: 2010/06/15> + 46022.000|date: 2010/06/16> + 49440.000|date: 2010/06/17> + 25854.000|date: 2010/06/18> + 31694.000|date: 2010/06/21> + 33832.000|date: 2010/06/22> + 33149.000|date: 2010/06/23> + 29398.000|date: 2010/06/24> + 44071.000|date: 2010/06/25> + 50448.000|date: 2010/06/28> + 85269.000|date: 2010/06/29> + 72558.000|date: 2010/06/30> + 83483.000|date: 2010/07/01> + 34520.000|date: 2010/07/02> + 33230.000|date: 2010/07/06> + 45471.000|date: 2010/07/07> + 29203.000|date: 2010/07/08> + 20593.000|date: 2010/07/09> + 29045.000|date: 2010/07/12> + 23028.000|date: 2010/07/13> + 29910.000|date: 2010/07/14> + 35728.000|date: 2010/07/15> + 27193.000|date: 2010/07/16> + 20453.000|date: 2010/07/19> + 22522.000|date: 2010/07/20> + 31942.000|date: 2010/07/21> + 169784.000|date: 2010/07/22> + 180316.000|date: 2010/07/23> + 88487.000|date: 2010/07/26> + 192412.000|date: 2010/07/27> + 83817.000|date: 2010/07/28> + 63594.000|date: 2010/07/29> + 101242.000|date: 2010/07/30> + 59208.000|date: 2010/08/02> + 37422.000|date: 2010/08/03> + 32138.000|date: 2010/08/04> + 30316.000|date: 2010/08/05> + 32527.000|date: 2010/08/06> + 25345.000|date: 2010/08/09> + 28542.000|date: 2010/08/10> + 32602.000|date: 2010/08/11> + 23014.000|date: 2010/08/12> + 16196.000|date: 2010/08/13> + 25859.000|date: 2010/08/16> + 29097.000|date: 2010/08/17> + 26471.000|date: 2010/08/19> + 25710.000|date: 2010/08/20> open |ticker: ABT> => 45.580|date: 2009/08/21> + 45.730|date: 2009/08/24> + 46.020|date: 2009/08/25> + 45.820|date: 2009/08/26> + 46.170|date: 2009/08/27> + 46.640|date: 2009/08/28> + 45.770|date: 2009/08/31> + 45.080|date: 2009/09/01> + 45.100|date: 2009/09/02> + 45.230|date: 2009/09/03> + 45.150|date: 2009/09/04> + 45.990|date: 2009/09/09> + 46.370|date: 2009/09/10> + 46.890|date: 2009/09/11> + 46.820|date: 2009/09/14> + 47.340|date: 2009/09/15> + 47.280|date: 2009/09/16> + 46.740|date: 2009/09/17> + 46.470|date: 2009/09/18> + 45.810|date: 2009/09/21> + 46.670|date: 2009/09/22> + 46.870|date: 2009/09/23> + 46.290|date: 2009/09/24> + 46.760|date: 2009/09/25> + 49.150|date: 2009/09/28> + 48.980|date: 2009/09/29> + 49.150|date: 2009/09/30> + 49.460|date: 2009/10/01> + 48.410|date: 2009/10/02> + 49.930|date: 2009/10/05> + 50.500|date: 2009/10/06> + 50.090|date: 2009/10/07> + 50.330|date: 2009/10/08> + 50.050|date: 2009/10/09> + 50.430|date: 2009/10/12> + 49.770|date: 2009/10/13> + 50.720|date: 2009/10/14> + 51.420|date: 2009/10/15> + 51.620|date: 2009/10/16> + 51.460|date: 2009/10/19> + 51.980|date: 2009/10/20> + 51.910|date: 2009/10/21> + 51.120|date: 2009/10/22> + 51.980|date: 2009/10/23> + 51.380|date: 2009/10/26> + 50.520|date: 2009/10/27> + 51.130|date: 2009/10/28> + 51.040|date: 2009/11/05> + 51.450|date: 2009/11/06> + 51.780|date: 2009/11/09> + 52.190|date: 2009/11/10> + 53.420|date: 2009/11/11> + 53.390|date: 2009/11/12> + 53.400|date: 2009/11/13> + 53.530|date: 2009/11/16> + 53.620|date: 2009/11/17> + 53.310|date: 2009/11/18> + 52.890|date: 2009/11/19> + 53.250|date: 2009/11/20> + 53.720|date: 2009/11/23> + 53.220|date: 2009/11/24> + 54.300|date: 2009/11/25> + 53.490|date: 2009/11/27> + 54.200|date: 2009/11/30> + 54.850|date: 2009/12/01> + 54.490|date: 2009/12/02> + 54.410|date: 2009/12/03> + 54.570|date: 2009/12/04> + 53.840|date: 2009/12/07> + 53.520|date: 2009/12/08> + 53.500|date: 2009/12/09> + 53.570|date: 2009/12/10> + 54.000|date: 2009/12/11> + 53.940|date: 2009/12/14> + 53.780|date: 2009/12/15> + 54.250|date: 2009/12/16> + 53.760|date: 2009/12/17> + 53.750|date: 2009/12/18> + 53.580|date: 2009/12/21> + 54.040|date: 2009/12/22> + 54.220|date: 2009/12/23> + 54.070|date: 2009/12/24> + 54.160|date: 2009/12/28> + 54.630|date: 2009/12/29> + 53.910|date: 2009/12/30> + 54.470|date: 2009/12/31> + 54.190|date: 2010/01/04> + 54.470|date: 2010/01/05> + 53.940|date: 2010/01/06> + 54.310|date: 2010/01/07> + 54.760|date: 2010/01/08> + 55.300|date: 2010/01/11> + 55.200|date: 2010/01/12> + 54.860|date: 2010/01/13> + 55.220|date: 2010/01/14> + 55.360|date: 2010/01/15> + 55.550|date: 2010/01/19> + 56.230|date: 2010/01/20> + 56.210|date: 2010/01/21> + 55.330|date: 2010/01/22> + 54.760|date: 2010/01/25> + 54.570|date: 2010/01/26> + 54.100|date: 2010/01/27> + 54.100|date: 2010/01/28> + 54.080|date: 2010/01/29> + 53.110|date: 2010/02/01> + 53.290|date: 2010/02/02> + 54.370|date: 2010/02/03> + 54.750|date: 2010/02/04> + 53.630|date: 2010/02/05> + 53.850|date: 2010/02/08> + 53.640|date: 2010/02/09> + 53.260|date: 2010/02/10> + 53.270|date: 2010/02/11> + 53.200|date: 2010/02/12> + 54.240|date: 2010/02/16> + 54.790|date: 2010/02/17> + 54.690|date: 2010/02/18> + 54.880|date: 2010/02/19> + 54.490|date: 2010/02/22> + 54.230|date: 2010/02/23> + 54.190|date: 2010/02/24> + 53.970|date: 2010/02/25> + 54.180|date: 2010/02/26> + 54.450|date: 2010/03/01> + 54.220|date: 2010/03/02> + 54.600|date: 2010/03/03> + 54.460|date: 2010/03/04> + 54.140|date: 2010/03/05> + 54.370|date: 2010/03/08> + 54.190|date: 2010/03/09> + 54.810|date: 2010/03/10> + 55.040|date: 2010/03/11> + 55.040|date: 2010/03/12> + 54.410|date: 2010/03/15> + 54.840|date: 2010/03/16> + 54.840|date: 2010/03/17> + 54.440|date: 2010/03/18> + 53.880|date: 2010/03/19> + 53.400|date: 2010/03/22> + 54.110|date: 2010/03/23> + 54.250|date: 2010/03/24> + 54.280|date: 2010/03/25> + 53.700|date: 2010/03/26> + 53.080|date: 2010/03/29> + 53.030|date: 2010/03/30> + 52.560|date: 2010/03/31> + 52.800|date: 2010/04/01> + 52.990|date: 2010/04/05> + 52.870|date: 2010/04/06> + 52.700|date: 2010/04/07> + 52.590|date: 2010/04/08> + 52.350|date: 2010/04/09> + 53.000|date: 2010/04/12> + 52.160|date: 2010/04/13> + 52.420|date: 2010/04/14> + 52.310|date: 2010/04/15> + 52.240|date: 2010/04/16> + 52.260|date: 2010/04/19> + 53.030|date: 2010/04/20> + 52.800|date: 2010/04/21> + 51.590|date: 2010/04/22> + 51.030|date: 2010/04/23> + 51.100|date: 2010/04/26> + 50.280|date: 2010/04/27> + 49.940|date: 2010/04/28> + 50.510|date: 2010/04/29> + 50.850|date: 2010/04/30> + 51.450|date: 2010/05/03> + 50.740|date: 2010/05/04> + 50.200|date: 2010/05/05> + 50.140|date: 2010/05/06> + 49.020|date: 2010/05/07> + 49.800|date: 2010/05/10> + 49.380|date: 2010/05/11> + 49.570|date: 2010/05/12> + 49.110|date: 2010/05/13> + 48.440|date: 2010/05/14> + 48.580|date: 2010/05/17> + 48.710|date: 2010/05/18> + 47.840|date: 2010/05/19> + 47.470|date: 2010/05/20> + 45.480|date: 2010/05/21> + 47.170|date: 2010/05/24> + 46.940|date: 2010/05/25> + 47.540|date: 2010/05/26> + 47.850|date: 2010/05/27> + 47.770|date: 2010/05/28> + 47.440|date: 2010/06/01> + 47.000|date: 2010/06/02> + 47.750|date: 2010/06/03> + 47.040|date: 2010/06/04> + 46.340|date: 2010/06/07> + 46.030|date: 2010/06/08> + 46.390|date: 2010/06/09> + 46.380|date: 2010/06/10> + 47.090|date: 2010/06/11> + 47.440|date: 2010/06/14> + 47.540|date: 2010/06/15> + 47.790|date: 2010/06/16> + 48.840|date: 2010/06/17> + 48.860|date: 2010/06/18> + 49.160|date: 2010/06/21> + 48.320|date: 2010/06/22> + 48.090|date: 2010/06/23> + 47.380|date: 2010/06/24> + 47.620|date: 2010/06/25> + 47.250|date: 2010/06/28> + 46.890|date: 2010/06/29> + 46.660|date: 2010/06/30> + 46.580|date: 2010/07/01> + 46.480|date: 2010/07/02> + 46.780|date: 2010/07/06> + 46.740|date: 2010/07/07> + 47.900|date: 2010/07/08> + 48.160|date: 2010/07/09> + 48.100|date: 2010/07/12> + 47.710|date: 2010/07/13> + 47.530|date: 2010/07/14> + 47.860|date: 2010/07/15> + 47.910|date: 2010/07/16> + 47.410|date: 2010/07/19> + 47.130|date: 2010/07/20> + 47.730|date: 2010/07/21> + 49.020|date: 2010/07/22> + 48.980|date: 2010/07/23> + 48.890|date: 2010/07/26> + 49.500|date: 2010/07/27> + 49.310|date: 2010/07/28> + 49.440|date: 2010/07/29> + 48.720|date: 2010/07/30> + 49.710|date: 2010/08/02> + 49.950|date: 2010/08/03> + 49.980|date: 2010/08/04> + 50.080|date: 2010/08/05> + 49.710|date: 2010/08/06> + 50.790|date: 2010/08/09> + 50.670|date: 2010/08/10> + 51.030|date: 2010/08/11> + 49.910|date: 2010/08/12> + 50.130|date: 2010/08/13> + 50.050|date: 2010/08/16> + 50.500|date: 2010/08/17> + 50.160|date: 2010/08/19> + 49.040|date: 2010/08/20> high |ticker: ABT> => 46.000|date: 2009/08/21> + 46.130|date: 2009/08/24> + 46.310|date: 2009/08/25> + 46.390|date: 2009/08/26> + 46.660|date: 2009/08/27> + 46.650|date: 2009/08/28> + 46.270|date: 2009/08/31> + 45.740|date: 2009/09/01> + 45.390|date: 2009/09/02> + 45.230|date: 2009/09/03> + 45.670|date: 2009/09/04> + 46.620|date: 2009/09/09> + 46.870|date: 2009/09/10> + 46.980|date: 2009/09/11> + 47.460|date: 2009/09/14> + 47.500|date: 2009/09/15> + 47.280|date: 2009/09/16> + 47.000|date: 2009/09/17> + 46.470|date: 2009/09/18> + 46.650|date: 2009/09/21> + 46.930|date: 2009/09/22> + 46.870|date: 2009/09/23> + 47.020|date: 2009/09/24> + 47.780|date: 2009/09/25> + 49.690|date: 2009/09/28> + 49.580|date: 2009/09/29> + 49.530|date: 2009/09/30> + 49.750|date: 2009/10/01> + 50.000|date: 2009/10/02> + 50.430|date: 2009/10/05> + 50.710|date: 2009/10/06> + 52.100|date: 2009/10/07> + 50.750|date: 2009/10/08> + 50.450|date: 2009/10/09> + 50.430|date: 2009/10/12> + 49.960|date: 2009/10/13> + 51.490|date: 2009/10/14> + 52.160|date: 2009/10/15> + 51.880|date: 2009/10/16> + 52.360|date: 2009/10/19> + 52.310|date: 2009/10/20> + 51.960|date: 2009/10/21> + 52.310|date: 2009/10/22> + 52.170|date: 2009/10/23> + 51.720|date: 2009/10/26> + 51.500|date: 2009/10/27> + 51.590|date: 2009/10/28> + 51.770|date: 2009/11/05> + 51.593|date: 2009/11/06> + 52.400|date: 2009/11/09> + 52.990|date: 2009/11/10> + 53.550|date: 2009/11/11> + 53.800|date: 2009/11/12> + 53.500|date: 2009/11/13> + 53.890|date: 2009/11/16> + 53.620|date: 2009/11/17> + 53.310|date: 2009/11/18> + 53.200|date: 2009/11/19> + 53.740|date: 2009/11/20> + 53.840|date: 2009/11/23> + 54.495|date: 2009/11/24> + 54.590|date: 2009/11/25> + 54.340|date: 2009/11/27> + 54.550|date: 2009/11/30> + 54.870|date: 2009/12/01> + 54.970|date: 2009/12/02> + 54.690|date: 2009/12/03> + 54.650|date: 2009/12/04> + 54.250|date: 2009/12/07> + 53.640|date: 2009/12/08> + 53.670|date: 2009/12/09> + 54.340|date: 2009/12/10> + 54.350|date: 2009/12/11> + 54.310|date: 2009/12/14> + 54.220|date: 2009/12/15> + 54.450|date: 2009/12/16> + 53.830|date: 2009/12/17> + 53.750|date: 2009/12/18> + 54.200|date: 2009/12/21> + 54.290|date: 2009/12/22> + 54.370|date: 2009/12/23> + 54.420|date: 2009/12/24> + 54.550|date: 2009/12/28> + 54.930|date: 2009/12/29> + 54.550|date: 2009/12/30> + 54.650|date: 2009/12/31> + 54.555|date: 2010/01/04> + 54.470|date: 2010/01/05> + 54.390|date: 2010/01/06> + 54.780|date: 2010/01/07> + 55.250|date: 2010/01/08> + 55.480|date: 2010/01/11> + 55.550|date: 2010/01/12> + 55.540|date: 2010/01/13> + 55.620|date: 2010/01/14> + 55.570|date: 2010/01/15> + 56.500|date: 2010/01/19> + 56.790|date: 2010/01/20> + 56.500|date: 2010/01/21> + 55.656|date: 2010/01/22> + 55.510|date: 2010/01/25> + 54.670|date: 2010/01/26> + 54.140|date: 2010/01/27> + 54.450|date: 2010/01/28> + 54.080|date: 2010/01/29> + 53.690|date: 2010/02/01> + 54.600|date: 2010/02/02> + 54.780|date: 2010/02/03> + 54.750|date: 2010/02/04> + 54.130|date: 2010/02/05> + 53.950|date: 2010/02/08> + 53.980|date: 2010/02/09> + 53.490|date: 2010/02/10> + 53.710|date: 2010/02/11> + 54.000|date: 2010/02/12> + 54.675|date: 2010/02/16> + 54.980|date: 2010/02/17> + 55.000|date: 2010/02/18> + 54.890|date: 2010/02/19> + 54.520|date: 2010/02/22> + 54.470|date: 2010/02/23> + 54.540|date: 2010/02/24> + 54.190|date: 2010/02/25> + 54.530|date: 2010/02/26> + 54.652|date: 2010/03/01> + 54.700|date: 2010/03/02> + 54.840|date: 2010/03/03> + 54.500|date: 2010/03/04> + 54.390|date: 2010/03/05> + 54.550|date: 2010/03/08> + 54.960|date: 2010/03/09> + 55.550|date: 2010/03/10> + 55.550|date: 2010/03/11> + 55.050|date: 2010/03/12> + 54.800|date: 2010/03/15> + 54.990|date: 2010/03/16> + 54.880|date: 2010/03/17> + 54.540|date: 2010/03/18> + 53.900|date: 2010/03/19> + 54.230|date: 2010/03/22> + 54.390|date: 2010/03/23> + 54.330|date: 2010/03/24> + 54.310|date: 2010/03/25> + 53.780|date: 2010/03/26> + 53.150|date: 2010/03/29> + 53.260|date: 2010/03/30> + 52.990|date: 2010/03/31> + 52.970|date: 2010/04/01> + 53.250|date: 2010/04/05> + 53.120|date: 2010/04/06> + 52.930|date: 2010/04/07> + 52.690|date: 2010/04/08> + 52.850|date: 2010/04/09> + 53.000|date: 2010/04/12> + 52.480|date: 2010/04/13> + 52.460|date: 2010/04/14> + 52.450|date: 2010/04/15> + 52.460|date: 2010/04/16> + 53.130|date: 2010/04/19> + 53.250|date: 2010/04/20> + 52.950|date: 2010/04/21> + 51.610|date: 2010/04/22> + 51.210|date: 2010/04/23> + 51.770|date: 2010/04/26> + 50.560|date: 2010/04/27> + 50.420|date: 2010/04/28> + 51.130|date: 2010/04/29> + 51.500|date: 2010/04/30> + 51.590|date: 2010/05/03> + 50.860|date: 2010/05/04> + 51.070|date: 2010/05/05> + 50.380|date: 2010/05/06> + 49.160|date: 2010/05/07> + 50.230|date: 2010/05/10> + 49.730|date: 2010/05/11> + 49.590|date: 2010/05/12> + 49.110|date: 2010/05/13> + 48.610|date: 2010/05/14> + 48.770|date: 2010/05/17> + 48.930|date: 2010/05/18> + 48.350|date: 2010/05/19> + 47.470|date: 2010/05/20> + 46.980|date: 2010/05/21> + 48.045|date: 2010/05/24> + 47.250|date: 2010/05/25> + 48.000|date: 2010/05/26> + 48.125|date: 2010/05/27> + 48.580|date: 2010/05/28> + 47.720|date: 2010/06/01> + 47.510|date: 2010/06/02> + 47.820|date: 2010/06/03> + 47.097|date: 2010/06/04> + 46.620|date: 2010/06/07> + 46.420|date: 2010/06/08> + 46.550|date: 2010/06/09> + 47.470|date: 2010/06/10> + 47.400|date: 2010/06/11> + 47.650|date: 2010/06/14> + 48.210|date: 2010/06/15> + 48.870|date: 2010/06/16> + 48.850|date: 2010/06/17> + 49.000|date: 2010/06/18> + 49.230|date: 2010/06/21> + 48.705|date: 2010/06/22> + 48.160|date: 2010/06/23> + 47.860|date: 2010/06/24> + 47.640|date: 2010/06/25> + 47.600|date: 2010/06/28> + 47.000|date: 2010/06/29> + 47.240|date: 2010/06/30> + 46.660|date: 2010/07/01> + 46.760|date: 2010/07/02> + 46.970|date: 2010/07/06> + 47.770|date: 2010/07/07> + 48.150|date: 2010/07/08> + 48.160|date: 2010/07/09> + 48.100|date: 2010/07/12> + 47.890|date: 2010/07/13> + 47.860|date: 2010/07/14> + 48.110|date: 2010/07/15> + 48.140|date: 2010/07/16> + 47.580|date: 2010/07/19> + 47.550|date: 2010/07/20> + 49.380|date: 2010/07/21> + 49.540|date: 2010/07/22> + 49.160|date: 2010/07/23> + 49.370|date: 2010/07/26> + 49.500|date: 2010/07/27> + 49.480|date: 2010/07/28> + 49.770|date: 2010/07/29> + 49.360|date: 2010/07/30> + 50.000|date: 2010/08/02> + 50.610|date: 2010/08/03> + 50.270|date: 2010/08/04> + 50.080|date: 2010/08/05> + 50.680|date: 2010/08/06> + 50.950|date: 2010/08/09> + 51.700|date: 2010/08/10> + 51.110|date: 2010/08/11> + 50.540|date: 2010/08/12> + 50.260|date: 2010/08/13> + 50.430|date: 2010/08/16> + 50.890|date: 2010/08/17> + 50.210|date: 2010/08/19> + 49.430|date: 2010/08/20> low |ticker: ABT> => 45.315|date: 2009/08/21> + 45.250|date: 2009/08/24> + 45.900|date: 2009/08/25> + 45.750|date: 2009/08/26> + 45.910|date: 2009/08/27> + 45.690|date: 2009/08/28> + 45.020|date: 2009/08/31> + 44.840|date: 2009/09/01> + 44.720|date: 2009/09/02> + 44.750|date: 2009/09/03> + 44.890|date: 2009/09/04> + 45.860|date: 2009/09/09> + 45.810|date: 2009/09/10> + 46.560|date: 2009/09/11> + 46.710|date: 2009/09/14> + 46.950|date: 2009/09/15> + 46.300|date: 2009/09/16> + 46.360|date: 2009/09/17> + 45.800|date: 2009/09/18> + 45.800|date: 2009/09/21> + 46.400|date: 2009/09/22> + 46.090|date: 2009/09/23> + 46.010|date: 2009/09/24> + 46.760|date: 2009/09/25> + 48.490|date: 2009/09/28> + 48.800|date: 2009/09/29> + 48.680|date: 2009/09/30> + 48.620|date: 2009/10/01> + 48.410|date: 2009/10/02> + 49.615|date: 2009/10/05> + 49.850|date: 2009/10/06> + 49.930|date: 2009/10/07> + 49.860|date: 2009/10/08> + 49.910|date: 2009/10/09> + 49.820|date: 2009/10/12> + 49.320|date: 2009/10/13> + 50.240|date: 2009/10/14> + 51.200|date: 2009/10/15> + 51.330|date: 2009/10/16> + 51.400|date: 2009/10/19> + 51.730|date: 2009/10/20> + 51.060|date: 2009/10/21> + 50.810|date: 2009/10/22> + 50.970|date: 2009/10/23> + 50.520|date: 2009/10/26> + 50.520|date: 2009/10/27> + 51.000|date: 2009/10/28> + 50.980|date: 2009/11/05> + 51.070|date: 2009/11/06> + 51.550|date: 2009/11/09> + 52.150|date: 2009/11/10> + 53.010|date: 2009/11/11> + 53.010|date: 2009/11/12> + 52.780|date: 2009/11/13> + 53.140|date: 2009/11/16> + 53.080|date: 2009/11/17> + 52.500|date: 2009/11/18> + 52.570|date: 2009/11/19> + 52.840|date: 2009/11/20> + 52.977|date: 2009/11/23> + 52.500|date: 2009/11/24> + 54.110|date: 2009/11/25> + 53.290|date: 2009/11/27> + 53.690|date: 2009/11/30> + 54.220|date: 2009/12/01> + 54.240|date: 2009/12/02> + 54.130|date: 2009/12/03> + 53.400|date: 2009/12/04> + 53.620|date: 2009/12/07> + 52.940|date: 2009/12/08> + 53.140|date: 2009/12/09> + 53.530|date: 2009/12/10> + 53.650|date: 2009/12/11> + 53.750|date: 2009/12/14> + 53.520|date: 2009/12/15> + 53.770|date: 2009/12/16> + 53.160|date: 2009/12/17> + 53.000|date: 2009/12/18> + 53.420|date: 2009/12/21> + 54.016|date: 2009/12/22> + 53.970|date: 2009/12/23> + 54.040|date: 2009/12/24> + 54.055|date: 2009/12/28> + 54.220|date: 2009/12/29> + 53.900|date: 2009/12/30> + 53.940|date: 2009/12/31> + 53.920|date: 2010/01/04> + 53.750|date: 2010/01/05> + 53.850|date: 2010/01/06> + 54.070|date: 2010/01/07> + 54.680|date: 2010/01/08> + 55.070|date: 2010/01/11> + 55.030|date: 2010/01/12> + 54.850|date: 2010/01/13> + 55.000|date: 2010/01/14> + 55.160|date: 2010/01/15> + 55.510|date: 2010/01/19> + 55.610|date: 2010/01/20> + 55.000|date: 2010/01/21> + 54.400|date: 2010/01/22> + 54.530|date: 2010/01/25> + 54.260|date: 2010/01/26> + 53.150|date: 2010/01/27> + 53.640|date: 2010/01/28> + 52.890|date: 2010/01/29> + 53.080|date: 2010/02/01> + 53.200|date: 2010/02/02> + 54.100|date: 2010/02/03> + 53.790|date: 2010/02/04> + 53.300|date: 2010/02/05> + 53.310|date: 2010/02/08> + 53.340|date: 2010/02/09> + 52.670|date: 2010/02/10> + 52.930|date: 2010/02/11> + 53.110|date: 2010/02/12> + 53.770|date: 2010/02/16> + 54.570|date: 2010/02/17> + 54.670|date: 2010/02/18> + 54.080|date: 2010/02/19> + 53.960|date: 2010/02/22> + 53.750|date: 2010/02/23> + 53.910|date: 2010/02/24> + 53.610|date: 2010/02/25> + 53.850|date: 2010/02/26> + 54.140|date: 2010/03/01> + 54.130|date: 2010/03/02> + 53.920|date: 2010/03/03> + 53.910|date: 2010/03/04> + 54.120|date: 2010/03/05> + 54.120|date: 2010/03/08> + 54.130|date: 2010/03/09> + 54.720|date: 2010/03/10> + 54.850|date: 2010/03/11> + 53.720|date: 2010/03/12> + 54.120|date: 2010/03/15> + 54.470|date: 2010/03/16> + 54.300|date: 2010/03/17> + 53.610|date: 2010/03/18> + 53.190|date: 2010/03/19> + 53.300|date: 2010/03/22> + 53.820|date: 2010/03/23> + 53.760|date: 2010/03/24> + 53.500|date: 2010/03/25> + 52.440|date: 2010/03/26> + 52.730|date: 2010/03/29> + 52.490|date: 2010/03/30> + 52.210|date: 2010/03/31> + 52.580|date: 2010/04/01> + 52.700|date: 2010/04/05> + 52.580|date: 2010/04/06> + 52.380|date: 2010/04/07> + 52.200|date: 2010/04/08> + 52.280|date: 2010/04/09> + 52.390|date: 2010/04/12> + 52.160|date: 2010/04/13> + 51.930|date: 2010/04/14> + 52.070|date: 2010/04/15> + 52.020|date: 2010/04/16> + 52.065|date: 2010/04/19> + 52.920|date: 2010/04/20> + 51.470|date: 2010/04/21> + 50.840|date: 2010/04/22> + 50.270|date: 2010/04/23> + 50.060|date: 2010/04/26> + 49.680|date: 2010/04/27> + 49.410|date: 2010/04/28> + 50.340|date: 2010/04/29> + 50.630|date: 2010/04/30> + 50.545|date: 2010/05/03> + 49.720|date: 2010/05/04> + 49.750|date: 2010/05/05> + 45.600|date: 2010/05/06> + 48.000|date: 2010/05/07> + 49.240|date: 2010/05/10> + 49.240|date: 2010/05/11> + 48.890|date: 2010/05/12> + 48.210|date: 2010/05/13> + 47.780|date: 2010/05/14> + 47.880|date: 2010/05/17> + 48.000|date: 2010/05/18> + 47.810|date: 2010/05/19> + 46.470|date: 2010/05/20> + 45.260|date: 2010/05/21> + 46.870|date: 2010/05/24> + 46.310|date: 2010/05/25> + 46.940|date: 2010/05/26> + 47.260|date: 2010/05/27> + 47.500|date: 2010/05/28> + 46.900|date: 2010/06/01> + 46.510|date: 2010/06/02> + 47.470|date: 2010/06/03> + 46.370|date: 2010/06/04> + 46.190|date: 2010/06/07> + 45.672|date: 2010/06/08> + 45.730|date: 2010/06/09> + 46.340|date: 2010/06/10> + 46.820|date: 2010/06/11> + 47.280|date: 2010/06/14> + 47.440|date: 2010/06/15> + 47.670|date: 2010/06/16> + 48.250|date: 2010/06/17> + 48.400|date: 2010/06/18> + 48.055|date: 2010/06/21> + 47.950|date: 2010/06/22> + 47.380|date: 2010/06/23> + 47.230|date: 2010/06/24> + 47.100|date: 2010/06/25> + 47.040|date: 2010/06/28> + 46.250|date: 2010/06/29> + 46.180|date: 2010/06/30> + 45.710|date: 2010/07/01> + 46.220|date: 2010/07/02> + 46.310|date: 2010/07/06> + 46.590|date: 2010/07/07> + 47.680|date: 2010/07/08> + 47.520|date: 2010/07/09> + 47.600|date: 2010/07/12> + 47.620|date: 2010/07/13> + 47.170|date: 2010/07/14> + 47.680|date: 2010/07/15> + 47.020|date: 2010/07/16> + 47.250|date: 2010/07/19> + 46.860|date: 2010/07/20> + 44.590|date: 2010/07/21> + 48.360|date: 2010/07/22> + 48.580|date: 2010/07/23> + 48.820|date: 2010/07/26> + 48.960|date: 2010/07/27> + 48.850|date: 2010/07/28> + 48.930|date: 2010/07/29> + 48.300|date: 2010/07/30> + 49.620|date: 2010/08/02> + 49.760|date: 2010/08/03> + 49.790|date: 2010/08/04> + 49.720|date: 2010/08/05> + 49.710|date: 2010/08/06> + 50.430|date: 2010/08/09> + 50.590|date: 2010/08/10> + 50.270|date: 2010/08/11> + 49.730|date: 2010/08/12> + 49.910|date: 2010/08/13> + 49.765|date: 2010/08/16> + 50.250|date: 2010/08/17> + 49.040|date: 2010/08/19> + 48.930|date: 2010/08/20> close |ticker: ABT> => 45.390|date: 2009/08/21> + 46.080|date: 2009/08/24> + 45.920|date: 2009/08/25> + 46.070|date: 2009/08/26> + 46.610|date: 2009/08/27> + 45.920|date: 2009/08/28> + 45.230|date: 2009/08/31> + 45.120|date: 2009/09/01> + 45.000|date: 2009/09/02> + 45.060|date: 2009/09/03> + 45.630|date: 2009/09/04> + 46.360|date: 2009/09/09> + 46.870|date: 2009/09/10> + 46.830|date: 2009/09/11> + 47.330|date: 2009/09/14> + 47.090|date: 2009/09/15> + 46.720|date: 2009/09/16> + 46.360|date: 2009/09/17> + 45.970|date: 2009/09/18> + 46.520|date: 2009/09/21> + 46.730|date: 2009/09/22> + 46.130|date: 2009/09/23> + 46.940|date: 2009/09/24> + 47.330|date: 2009/09/25> + 48.580|date: 2009/09/28> + 49.100|date: 2009/09/29> + 49.470|date: 2009/09/30> + 48.680|date: 2009/10/01> + 49.840|date: 2009/10/02> + 50.330|date: 2009/10/05> + 50.180|date: 2009/10/06> + 50.040|date: 2009/10/07> + 50.110|date: 2009/10/08> + 50.080|date: 2009/10/09> + 50.000|date: 2009/10/12> + 49.650|date: 2009/10/13> + 51.200|date: 2009/10/14> + 51.910|date: 2009/10/15> + 51.430|date: 2009/10/16> + 52.230|date: 2009/10/19> + 51.860|date: 2009/10/20> + 51.150|date: 2009/10/21> + 52.170|date: 2009/10/22> + 51.310|date: 2009/10/23> + 50.890|date: 2009/10/26> + 51.220|date: 2009/10/27> + 51.020|date: 2009/10/28> + 51.620|date: 2009/11/05> + 51.530|date: 2009/11/06> + 52.350|date: 2009/11/09> + 52.800|date: 2009/11/10> + 53.260|date: 2009/11/11> + 53.230|date: 2009/11/12> + 52.950|date: 2009/11/13> + 53.630|date: 2009/11/16> + 53.310|date: 2009/11/17> + 53.180|date: 2009/11/18> + 52.960|date: 2009/11/19> + 53.640|date: 2009/11/20> + 53.130|date: 2009/11/23> + 54.240|date: 2009/11/24> + 54.410|date: 2009/11/25> + 54.080|date: 2009/11/27> + 54.490|date: 2009/11/30> + 54.480|date: 2009/12/01> + 54.440|date: 2009/12/02> + 54.240|date: 2009/12/03> + 53.780|date: 2009/12/04> + 53.660|date: 2009/12/07> + 53.240|date: 2009/12/08> + 53.610|date: 2009/12/09> + 54.070|date: 2009/12/10> + 53.770|date: 2009/12/11> + 53.780|date: 2009/12/14> + 53.990|date: 2009/12/15> + 53.880|date: 2009/12/16> + 53.580|date: 2009/12/17> + 53.340|date: 2009/12/18> + 53.920|date: 2009/12/21> + 54.120|date: 2009/12/22> + 54.090|date: 2009/12/23> + 54.150|date: 2009/12/24> + 54.530|date: 2009/12/28> + 54.260|date: 2009/12/29> + 54.540|date: 2009/12/30> + 53.990|date: 2009/12/31> + 54.460|date: 2010/01/04> + 54.020|date: 2010/01/05> + 54.320|date: 2010/01/06> + 54.770|date: 2010/01/07> + 55.050|date: 2010/01/08> + 55.330|date: 2010/01/11> + 55.170|date: 2010/01/12> + 55.290|date: 2010/01/13> + 55.350|date: 2010/01/14> + 55.490|date: 2010/01/15> + 56.200|date: 2010/01/19> + 56.240|date: 2010/01/20> + 55.560|date: 2010/01/21> + 54.510|date: 2010/01/22> + 54.700|date: 2010/01/25> + 54.480|date: 2010/01/26> + 53.900|date: 2010/01/27> + 53.950|date: 2010/01/28> + 52.940|date: 2010/01/29> + 53.340|date: 2010/02/01> + 54.440|date: 2010/02/02> + 54.650|date: 2010/02/03> + 53.820|date: 2010/02/04> + 53.970|date: 2010/02/05> + 53.350|date: 2010/02/08> + 53.350|date: 2010/02/09> + 53.260|date: 2010/02/10> + 53.540|date: 2010/02/11> + 53.930|date: 2010/02/12> + 54.590|date: 2010/02/16> + 54.750|date: 2010/02/17> + 54.970|date: 2010/02/18> + 54.380|date: 2010/02/19> + 54.400|date: 2010/02/22> + 53.970|date: 2010/02/23> + 54.330|date: 2010/02/24> + 54.120|date: 2010/02/25> + 54.280|date: 2010/02/26> + 54.290|date: 2010/03/01> + 54.580|date: 2010/03/02> + 54.080|date: 2010/03/03> + 54.080|date: 2010/03/04> + 54.320|date: 2010/03/05> + 54.420|date: 2010/03/08> + 54.800|date: 2010/03/09> + 55.030|date: 2010/03/10> + 55.540|date: 2010/03/11> + 54.520|date: 2010/03/12> + 54.800|date: 2010/03/15> + 54.680|date: 2010/03/16> + 54.500|date: 2010/03/17> + 53.770|date: 2010/03/18> + 53.460|date: 2010/03/19> + 53.870|date: 2010/03/22> + 54.340|date: 2010/03/23> + 53.870|date: 2010/03/24> + 53.520|date: 2010/03/25> + 52.900|date: 2010/03/26> + 53.120|date: 2010/03/29> + 52.510|date: 2010/03/30> + 52.680|date: 2010/03/31> + 52.960|date: 2010/04/01> + 52.930|date: 2010/04/05> + 52.840|date: 2010/04/06> + 52.500|date: 2010/04/07> + 52.280|date: 2010/04/08> + 52.730|date: 2010/04/09> + 52.670|date: 2010/04/12> + 52.280|date: 2010/04/13> + 52.310|date: 2010/04/14> + 52.360|date: 2010/04/15> + 52.260|date: 2010/04/16> + 52.910|date: 2010/04/19> + 53.060|date: 2010/04/20> + 51.780|date: 2010/04/21> + 51.120|date: 2010/04/22> + 51.200|date: 2010/04/23> + 50.370|date: 2010/04/26> + 49.770|date: 2010/04/27> + 50.270|date: 2010/04/28> + 50.750|date: 2010/04/29> + 51.160|date: 2010/04/30> + 50.870|date: 2010/05/03> + 50.190|date: 2010/05/04> + 50.150|date: 2010/05/05> + 49.000|date: 2010/05/06> + 48.720|date: 2010/05/07> + 49.690|date: 2010/05/10> + 49.400|date: 2010/05/11> + 49.150|date: 2010/05/12> + 48.610|date: 2010/05/13> + 48.500|date: 2010/05/14> + 48.430|date: 2010/05/17> + 48.050|date: 2010/05/18> + 47.940|date: 2010/05/19> + 46.480|date: 2010/05/20> + 46.940|date: 2010/05/21> + 47.560|date: 2010/05/24> + 47.230|date: 2010/05/25> + 47.170|date: 2010/05/26> + 47.870|date: 2010/05/27> + 47.560|date: 2010/05/28> + 46.940|date: 2010/06/01> + 47.480|date: 2010/06/02> + 47.730|date: 2010/06/03> + 46.530|date: 2010/06/04> + 46.230|date: 2010/06/07> + 46.310|date: 2010/06/08> + 45.860|date: 2010/06/09> + 47.200|date: 2010/06/10> + 47.200|date: 2010/06/11> + 47.330|date: 2010/06/14> + 48.170|date: 2010/06/15> + 48.790|date: 2010/06/16> + 48.630|date: 2010/06/17> + 48.770|date: 2010/06/18> + 48.300|date: 2010/06/21> + 47.990|date: 2010/06/22> + 47.560|date: 2010/06/23> + 47.460|date: 2010/06/24> + 47.190|date: 2010/06/25> + 47.180|date: 2010/06/28> + 46.650|date: 2010/06/29> + 46.780|date: 2010/06/30> + 46.460|date: 2010/07/01> + 46.460|date: 2010/07/02> + 46.690|date: 2010/07/06> + 47.710|date: 2010/07/07> + 48.100|date: 2010/07/08> + 48.030|date: 2010/07/09> + 47.820|date: 2010/07/12> + 47.670|date: 2010/07/13> + 47.850|date: 2010/07/14> + 48.020|date: 2010/07/15> + 47.070|date: 2010/07/16> + 47.410|date: 2010/07/19> + 47.470|date: 2010/07/20> + 48.680|date: 2010/07/21> + 49.010|date: 2010/07/22> + 48.930|date: 2010/07/23> + 49.240|date: 2010/07/26> + 49.270|date: 2010/07/27> + 49.220|date: 2010/07/28> + 48.980|date: 2010/07/29> + 49.080|date: 2010/07/30> + 49.830|date: 2010/08/02> + 50.000|date: 2010/08/03> + 50.180|date: 2010/08/04> + 49.980|date: 2010/08/05> + 50.570|date: 2010/08/06> + 50.880|date: 2010/08/09> + 51.470|date: 2010/08/10> + 50.390|date: 2010/08/11> + 50.390|date: 2010/08/12> + 50.060|date: 2010/08/13> + 50.340|date: 2010/08/16> + 50.690|date: 2010/08/17> + 49.320|date: 2010/08/19> + 49.340|date: 2010/08/20> volume |ticker: ABT> => 84699.000|date: 2009/08/21> + 92196.000|date: 2009/08/24> + 69281.000|date: 2009/08/25> + 65988.000|date: 2009/08/26> + 78030.000|date: 2009/08/27> + 62828.000|date: 2009/08/28> + 98505.000|date: 2009/08/31> + 75161.000|date: 2009/09/01> + 67755.000|date: 2009/09/02> + 55229.000|date: 2009/09/03> + 51186.000|date: 2009/09/04> + 84107.000|date: 2009/09/09> + 99143.000|date: 2009/09/10> + 80041.000|date: 2009/09/11> + 102384.000|date: 2009/09/14> + 71966.000|date: 2009/09/15> + 76355.000|date: 2009/09/16> + 69643.000|date: 2009/09/17> + 150093.000|date: 2009/09/18> + 71305.000|date: 2009/09/21> + 82051.000|date: 2009/09/22> + 61743.000|date: 2009/09/23> + 118393.000|date: 2009/09/24> + 114374.000|date: 2009/09/25> + 185338.000|date: 2009/09/28> + 118729.000|date: 2009/09/29> + 104769.000|date: 2009/09/30> + 108363.000|date: 2009/10/01> + 128175.000|date: 2009/10/02> + 113335.000|date: 2009/10/05> + 88380.000|date: 2009/10/06> + 57144.000|date: 2009/10/07> + 59079.000|date: 2009/10/08> + 54606.000|date: 2009/10/09> + 72968.000|date: 2009/10/12> + 81382.000|date: 2009/10/13> + 133222.000|date: 2009/10/14> + 100717.000|date: 2009/10/15> + 86895.000|date: 2009/10/16> + 86003.000|date: 2009/10/19> + 77797.000|date: 2009/10/20> + 70409.000|date: 2009/10/21> + 74647.000|date: 2009/10/22> + 59798.000|date: 2009/10/23> + 60771.000|date: 2009/10/26> + 58056.000|date: 2009/10/27> + 57471.000|date: 2009/10/28> + 49889.000|date: 2009/11/05> + 39947.000|date: 2009/11/06> + 52152.000|date: 2009/11/09> + 55401.000|date: 2009/11/10> + 61467.000|date: 2009/11/11> + 47802.000|date: 2009/11/12> + 59574.000|date: 2009/11/13> + 67849.000|date: 2009/11/16> + 55927.000|date: 2009/11/17> + 48318.000|date: 2009/11/18> + 67418.000|date: 2009/11/19> + 63979.000|date: 2009/11/20> + 93291.000|date: 2009/11/23> + 86395.000|date: 2009/11/24> + 41868.000|date: 2009/11/25> + 28898.000|date: 2009/11/27> + 70463.000|date: 2009/11/30> + 102148.000|date: 2009/12/01> + 55592.000|date: 2009/12/02> + 53473.000|date: 2009/12/03> + 62962.000|date: 2009/12/04> + 53366.000|date: 2009/12/07> + 57863.000|date: 2009/12/08> + 46151.000|date: 2009/12/09> + 62687.000|date: 2009/12/10> + 53468.000|date: 2009/12/11> + 44918.000|date: 2009/12/14> + 44118.000|date: 2009/12/15> + 53956.000|date: 2009/12/16> + 54068.000|date: 2009/12/17> + 94109.000|date: 2009/12/18> + 58808.000|date: 2009/12/21> + 48578.000|date: 2009/12/22> + 27577.000|date: 2009/12/23> + 15193.000|date: 2009/12/24> + 40865.000|date: 2009/12/28> + 44526.000|date: 2009/12/29> + 35904.000|date: 2009/12/30> + 29933.000|date: 2009/12/31> + 51957.000|date: 2010/01/04> + 50677.000|date: 2010/01/05> + 54703.000|date: 2010/01/06> + 61690.000|date: 2010/01/07> + 58289.000|date: 2010/01/08> + 52525.000|date: 2010/01/11> + 52486.000|date: 2010/01/12> + 50566.000|date: 2010/01/13> + 43097.000|date: 2010/01/14> + 77404.000|date: 2010/01/15> + 79952.000|date: 2010/01/19> + 67560.000|date: 2010/01/20> + 83087.000|date: 2010/01/21> + 70049.000|date: 2010/01/22> + 48504.000|date: 2010/01/25> + 66281.000|date: 2010/01/26> + 115668.000|date: 2010/01/27> + 66514.000|date: 2010/01/28> + 95154.000|date: 2010/01/29> + 88173.000|date: 2010/02/01> + 82593.000|date: 2010/02/02> + 67933.000|date: 2010/02/03> + 91980.000|date: 2010/02/04> + 108175.000|date: 2010/02/05> + 71303.000|date: 2010/02/08> + 111454.000|date: 2010/02/09> + 74273.000|date: 2010/02/10> + 64358.000|date: 2010/02/11> + 84281.000|date: 2010/02/12> + 75530.000|date: 2010/02/16> + 63756.000|date: 2010/02/17> + 53599.000|date: 2010/02/18> + 96520.000|date: 2010/02/19> + 57417.000|date: 2010/02/22> + 67020.000|date: 2010/02/23> + 67849.000|date: 2010/02/24> + 59042.000|date: 2010/02/25> + 70411.000|date: 2010/02/26> + 45590.000|date: 2010/03/01> + 49991.000|date: 2010/03/02> + 67055.000|date: 2010/03/03> + 63617.000|date: 2010/03/04> + 73369.000|date: 2010/03/05> + 43116.000|date: 2010/03/08> + 58972.000|date: 2010/03/09> + 81570.000|date: 2010/03/10> + 57120.000|date: 2010/03/11> + 162312.000|date: 2010/03/12> + 73924.000|date: 2010/03/15> + 59597.000|date: 2010/03/16> + 73727.000|date: 2010/03/17> + 153751.000|date: 2010/03/18> + 163286.000|date: 2010/03/19> + 75170.000|date: 2010/03/22> + 46564.000|date: 2010/03/23> + 63360.000|date: 2010/03/24> + 85108.000|date: 2010/03/25> + 120039.000|date: 2010/03/26> + 105573.000|date: 2010/03/29> + 134290.000|date: 2010/03/30> + 76146.000|date: 2010/03/31> + 61918.000|date: 2010/04/01> + 53405.000|date: 2010/04/05> + 72460.000|date: 2010/04/06> + 98729.000|date: 2010/04/07> + 72510.000|date: 2010/04/08> + 55836.000|date: 2010/04/09> + 64583.000|date: 2010/04/12> + 69292.000|date: 2010/04/13> + 91301.000|date: 2010/04/14> + 72035.000|date: 2010/04/15> + 79485.000|date: 2010/04/16> + 90839.000|date: 2010/04/19> + 63824.000|date: 2010/04/20> + 125615.000|date: 2010/04/21> + 80598.000|date: 2010/04/22> + 91950.000|date: 2010/04/23> + 94317.000|date: 2010/04/26> + 104488.000|date: 2010/04/27> + 93110.000|date: 2010/04/28> + 92723.000|date: 2010/04/29> + 107046.000|date: 2010/04/30> + 87976.000|date: 2010/05/03> + 104175.000|date: 2010/05/04> + 107308.000|date: 2010/05/05> + 124990.000|date: 2010/05/06> + 120561.000|date: 2010/05/07> + 102725.000|date: 2010/05/10> + 85663.000|date: 2010/05/11> + 88454.000|date: 2010/05/12> + 91831.000|date: 2010/05/13> + 100088.000|date: 2010/05/14> + 74303.000|date: 2010/05/17> + 69687.000|date: 2010/05/18> + 91881.000|date: 2010/05/19> + 108628.000|date: 2010/05/20> + 165447.000|date: 2010/05/21> + 129378.000|date: 2010/05/24> + 126695.000|date: 2010/05/25> + 122533.000|date: 2010/05/26> + 80501.000|date: 2010/05/27> + 110758.000|date: 2010/05/28> + 87571.000|date: 2010/06/01> + 89894.000|date: 2010/06/02> + 43438.000|date: 2010/06/03> + 102878.000|date: 2010/06/04> + 93146.000|date: 2010/06/07> + 109198.000|date: 2010/06/08> + 87697.000|date: 2010/06/09> + 91856.000|date: 2010/06/10> + 59047.000|date: 2010/06/11> + 67961.000|date: 2010/06/14> + 95685.000|date: 2010/06/15> + 94072.000|date: 2010/06/16> + 78469.000|date: 2010/06/17> + 89906.000|date: 2010/06/18> + 76161.000|date: 2010/06/21> + 59419.000|date: 2010/06/22> + 64882.000|date: 2010/06/23> + 70477.000|date: 2010/06/24> + 137523.000|date: 2010/06/25> + 54566.000|date: 2010/06/28> + 83405.000|date: 2010/06/29> + 102623.000|date: 2010/06/30> + 86197.000|date: 2010/07/01> + 56777.000|date: 2010/07/02> + 96114.000|date: 2010/07/06> + 91219.000|date: 2010/07/07> + 73371.000|date: 2010/07/08> + 51999.000|date: 2010/07/09> + 57468.000|date: 2010/07/12> + 69203.000|date: 2010/07/13> + 55520.000|date: 2010/07/14> + 57975.000|date: 2010/07/15> + 91383.000|date: 2010/07/16> + 42000.000|date: 2010/07/19> + 79075.000|date: 2010/07/20> + 141958.000|date: 2010/07/21> + 107537.000|date: 2010/07/22> + 87209.000|date: 2010/07/23> + 59181.000|date: 2010/07/26> + 46365.000|date: 2010/07/27> + 68566.000|date: 2010/07/28> + 88464.000|date: 2010/07/29> + 78200.000|date: 2010/07/30> + 75095.000|date: 2010/08/02> + 90784.000|date: 2010/08/03> + 61689.000|date: 2010/08/04> + 58971.000|date: 2010/08/05> + 79949.000|date: 2010/08/06> + 44984.000|date: 2010/08/09> + 89666.000|date: 2010/08/10> + 63216.000|date: 2010/08/11> + 44189.000|date: 2010/08/12> + 50879.000|date: 2010/08/13> + 47960.000|date: 2010/08/16> + 60439.000|date: 2010/08/17> + 102187.000|date: 2010/08/19> + 64073.000|date: 2010/08/20> open |ticker: ACE> => 49.130|date: 2010/06/01> + 48.520|date: 2010/06/02> + 49.300|date: 2010/06/03> + 49.140|date: 2010/06/04> + 48.680|date: 2010/06/07> + 48.780|date: 2010/06/08> + 49.490|date: 2010/06/09> + 50.020|date: 2010/06/10> + 50.140|date: 2010/06/11> + 51.400|date: 2010/06/14> + 51.440|date: 2010/06/15> + 52.050|date: 2010/06/16> + 52.020|date: 2010/06/17> + 52.550|date: 2010/06/18> + 53.890|date: 2010/06/21> + 53.240|date: 2010/06/22> + 53.180|date: 2010/06/23> + 52.570|date: 2010/06/24> + 53.140|date: 2010/06/25> + 53.180|date: 2010/06/28> + 52.790|date: 2010/06/29> + 51.750|date: 2010/06/30> + 51.500|date: 2010/07/01> + 51.500|date: 2010/07/02> + 51.460|date: 2010/07/06> + 50.990|date: 2010/07/07> + 52.020|date: 2010/07/08> + 55.450|date: 2010/07/09> + 54.600|date: 2010/07/12> + 55.290|date: 2010/07/13> + 55.810|date: 2010/07/14> + 54.960|date: 2010/07/15> + 54.550|date: 2010/07/16> + 53.910|date: 2010/07/19> + 52.750|date: 2010/07/20> + 53.800|date: 2010/07/21> + 52.980|date: 2010/07/22> + 52.730|date: 2010/07/23> + 52.650|date: 2010/07/26> + 53.000|date: 2010/07/27> + 53.370|date: 2010/07/28> + 53.430|date: 2010/07/29> + 52.680|date: 2010/07/30> + 53.650|date: 2010/08/02> + 53.090|date: 2010/08/03> + 53.610|date: 2010/08/04> + 54.110|date: 2010/08/05> + 53.440|date: 2010/08/06> + 53.540|date: 2010/08/09> + 53.650|date: 2010/08/10> + 53.570|date: 2010/08/11> + 52.140|date: 2010/08/12> + 52.160|date: 2010/08/13> + 53.030|date: 2010/08/16> + 53.960|date: 2010/08/17> + 54.170|date: 2010/08/19> + 52.910|date: 2010/08/20> high |ticker: ACE> => 49.810|date: 2010/06/01> + 49.330|date: 2010/06/02> + 50.170|date: 2010/06/03> + 49.447|date: 2010/06/04> + 48.980|date: 2010/06/07> + 49.410|date: 2010/06/08> + 50.100|date: 2010/06/09> + 50.730|date: 2010/06/10> + 51.370|date: 2010/06/11> + 51.830|date: 2010/06/14> + 52.450|date: 2010/06/15> + 52.460|date: 2010/06/16> + 52.580|date: 2010/06/17> + 53.290|date: 2010/06/18> + 53.950|date: 2010/06/21> + 54.120|date: 2010/06/22> + 53.440|date: 2010/06/23> + 53.150|date: 2010/06/24> + 53.530|date: 2010/06/25> + 53.720|date: 2010/06/28> + 52.950|date: 2010/06/29> + 52.330|date: 2010/06/30> + 51.790|date: 2010/07/01> + 51.730|date: 2010/07/02> + 51.740|date: 2010/07/06> + 51.890|date: 2010/07/07> + 52.290|date: 2010/07/08> + 55.660|date: 2010/07/09> + 55.300|date: 2010/07/12> + 55.960|date: 2010/07/13> + 55.920|date: 2010/07/14> + 55.110|date: 2010/07/15> + 54.980|date: 2010/07/16> + 53.910|date: 2010/07/19> + 53.540|date: 2010/07/20> + 54.010|date: 2010/07/21> + 53.250|date: 2010/07/22> + 53.140|date: 2010/07/23> + 53.160|date: 2010/07/26> + 53.550|date: 2010/07/27> + 54.040|date: 2010/07/28> + 53.850|date: 2010/07/29> + 53.330|date: 2010/07/30> + 53.740|date: 2010/08/02> + 53.550|date: 2010/08/03> + 54.300|date: 2010/08/04> + 54.310|date: 2010/08/05> + 53.560|date: 2010/08/06> + 54.240|date: 2010/08/09> + 54.470|date: 2010/08/10> + 53.700|date: 2010/08/11> + 53.060|date: 2010/08/12> + 53.830|date: 2010/08/13> + 53.610|date: 2010/08/16> + 54.840|date: 2010/08/17> + 54.170|date: 2010/08/19> + 53.545|date: 2010/08/20> low |ticker: ACE> => 48.530|date: 2010/06/01> + 48.090|date: 2010/06/02> + 49.080|date: 2010/06/03> + 48.260|date: 2010/06/04> + 48.280|date: 2010/06/07> + 48.010|date: 2010/06/08> + 49.020|date: 2010/06/09> + 49.930|date: 2010/06/10> + 50.140|date: 2010/06/11> + 50.900|date: 2010/06/14> + 51.130|date: 2010/06/15> + 51.930|date: 2010/06/16> + 51.890|date: 2010/06/17> + 52.430|date: 2010/06/18> + 53.040|date: 2010/06/21> + 53.240|date: 2010/06/22> + 52.520|date: 2010/06/23> + 52.450|date: 2010/06/24> + 52.110|date: 2010/06/25> + 52.820|date: 2010/06/28> + 51.510|date: 2010/06/29> + 51.420|date: 2010/06/30> + 50.580|date: 2010/07/01> + 50.620|date: 2010/07/02> + 50.440|date: 2010/07/06> + 50.830|date: 2010/07/07> + 51.680|date: 2010/07/08> + 54.580|date: 2010/07/09> + 54.550|date: 2010/07/12> + 55.270|date: 2010/07/13> + 55.060|date: 2010/07/14> + 54.290|date: 2010/07/15> + 53.550|date: 2010/07/16> + 53.000|date: 2010/07/19> + 52.550|date: 2010/07/20> + 52.350|date: 2010/07/21> + 52.640|date: 2010/07/22> + 52.510|date: 2010/07/23> + 52.550|date: 2010/07/26> + 52.980|date: 2010/07/27> + 52.150|date: 2010/07/28> + 52.450|date: 2010/07/29> + 52.430|date: 2010/07/30> + 52.960|date: 2010/08/02> + 53.000|date: 2010/08/03> + 53.450|date: 2010/08/04> + 53.650|date: 2010/08/05> + 52.640|date: 2010/08/06> + 53.520|date: 2010/08/09> + 53.590|date: 2010/08/10> + 52.420|date: 2010/08/11> + 51.750|date: 2010/08/12> + 52.160|date: 2010/08/13> + 52.740|date: 2010/08/16> + 53.960|date: 2010/08/17> + 53.260|date: 2010/08/19> + 52.910|date: 2010/08/20> close |ticker: ACE> => 48.560|date: 2010/06/01> + 49.330|date: 2010/06/02> + 50.090|date: 2010/06/03> + 48.440|date: 2010/06/04> + 48.490|date: 2010/06/07> + 49.370|date: 2010/06/08> + 49.430|date: 2010/06/09> + 50.630|date: 2010/06/10> + 51.260|date: 2010/06/11> + 51.390|date: 2010/06/14> + 52.320|date: 2010/06/15> + 52.110|date: 2010/06/16> + 52.550|date: 2010/06/17> + 53.080|date: 2010/06/18> + 53.360|date: 2010/06/21> + 53.500|date: 2010/06/22> + 52.880|date: 2010/06/23> + 52.790|date: 2010/06/24> + 53.200|date: 2010/06/25> + 53.380|date: 2010/06/28> + 51.770|date: 2010/06/29> + 51.480|date: 2010/06/30> + 51.200|date: 2010/07/01> + 50.830|date: 2010/07/02> + 50.860|date: 2010/07/06> + 51.890|date: 2010/07/07> + 52.220|date: 2010/07/08> + 54.690|date: 2010/07/09> + 55.020|date: 2010/07/12> + 55.880|date: 2010/07/13> + 55.200|date: 2010/07/14> + 55.000|date: 2010/07/15> + 53.700|date: 2010/07/16> + 53.320|date: 2010/07/19> + 53.500|date: 2010/07/20> + 52.470|date: 2010/07/21> + 52.910|date: 2010/07/22> + 52.750|date: 2010/07/23> + 52.820|date: 2010/07/26> + 53.470|date: 2010/07/27> + 52.970|date: 2010/07/28> + 52.970|date: 2010/07/29> + 53.080|date: 2010/07/30> + 53.260|date: 2010/08/02> + 53.320|date: 2010/08/03> + 54.250|date: 2010/08/04> + 53.740|date: 2010/08/05> + 53.560|date: 2010/08/06> + 54.200|date: 2010/08/09> + 54.160|date: 2010/08/10> + 52.430|date: 2010/08/11> + 52.970|date: 2010/08/12> + 53.420|date: 2010/08/13> + 53.520|date: 2010/08/16> + 54.550|date: 2010/08/17> + 53.320|date: 2010/08/19> + 53.510|date: 2010/08/20> volume |ticker: ACE> => 46096.000|date: 2010/06/01> + 35393.000|date: 2010/06/02> + 23275.000|date: 2010/06/03> + 26557.000|date: 2010/06/04> + 27584.000|date: 2010/06/07> + 27902.000|date: 2010/06/08> + 31831.000|date: 2010/06/09> + 19826.000|date: 2010/06/10> + 19601.000|date: 2010/06/11> + 21058.000|date: 2010/06/14> + 19023.000|date: 2010/06/15> + 15778.000|date: 2010/06/16> + 15749.000|date: 2010/06/17> + 26991.000|date: 2010/06/18> + 15125.000|date: 2010/06/21> + 46855.000|date: 2010/06/22> + 35542.000|date: 2010/06/23> + 37063.000|date: 2010/06/24> + 224057.000|date: 2010/06/25> + 36217.000|date: 2010/06/28> + 39856.000|date: 2010/06/29> + 30201.000|date: 2010/06/30> + 23267.000|date: 2010/07/01> + 23245.000|date: 2010/07/02> + 29916.000|date: 2010/07/06> + 33170.000|date: 2010/07/07> + 21722.000|date: 2010/07/08> + 182434.000|date: 2010/07/09> + 97536.000|date: 2010/07/12> + 92114.000|date: 2010/07/13> + 732351.000|date: 2010/07/14> + 76207.000|date: 2010/07/15> + 44472.000|date: 2010/07/16> + 41063.000|date: 2010/07/19> + 38287.000|date: 2010/07/20> + 55067.000|date: 2010/07/21> + 49081.000|date: 2010/07/22> + 34742.000|date: 2010/07/23> + 42832.000|date: 2010/07/26> + 40933.000|date: 2010/07/27> + 47705.000|date: 2010/07/28> + 35654.000|date: 2010/07/29> + 35098.000|date: 2010/07/30> + 26269.000|date: 2010/08/02> + 21652.000|date: 2010/08/03> + 37223.000|date: 2010/08/04> + 15146.000|date: 2010/08/05> + 21078.000|date: 2010/08/06> + 15400.000|date: 2010/08/09> + 17733.000|date: 2010/08/10> + 17969.000|date: 2010/08/11> + 27134.000|date: 2010/08/12> + 23890.000|date: 2010/08/13> + 19620.000|date: 2010/08/16> + 24733.000|date: 2010/08/17> + 22955.000|date: 2010/08/19> + 17228.000|date: 2010/08/20> open |ticker: ACS> => 45.080|date: 2009/08/21> + 45.550|date: 2009/08/24> + 45.870|date: 2009/08/25> + 45.530|date: 2009/08/26> + 45.580|date: 2009/08/27> + 45.330|date: 2009/08/28> + 44.910|date: 2009/08/31> + 44.730|date: 2009/09/01> + 44.490|date: 2009/09/02> + 44.340|date: 2009/09/03> + 44.170|date: 2009/09/04> + 44.120|date: 2009/09/09> + 44.980|date: 2009/09/10> + 45.290|date: 2009/09/11> + 45.610|date: 2009/09/14> + 46.090|date: 2009/09/15> + 46.500|date: 2009/09/16> + 46.990|date: 2009/09/17> + 46.820|date: 2009/09/18> + 46.340|date: 2009/09/21> + 46.950|date: 2009/09/22> + 47.800|date: 2009/09/23> + 47.490|date: 2009/09/24> + 46.800|date: 2009/09/25> + 55.600|date: 2009/09/28> + 55.000|date: 2009/09/29> + 55.720|date: 2009/09/30> + 54.210|date: 2009/10/01> + 51.960|date: 2009/10/02> + 52.510|date: 2009/10/05> + 52.490|date: 2009/10/06> + 51.800|date: 2009/10/07> + 51.980|date: 2009/10/08> + 52.910|date: 2009/10/09> + 52.940|date: 2009/10/12> + 52.020|date: 2009/10/13> + 52.710|date: 2009/10/14> + 52.940|date: 2009/10/15> + 52.410|date: 2009/10/16> + 52.250|date: 2009/10/19> + 52.710|date: 2009/10/20> + 53.240|date: 2009/10/21> + 52.280|date: 2009/10/22> + 53.950|date: 2009/10/23> + 53.910|date: 2009/10/26> + 53.580|date: 2009/10/27> + 52.610|date: 2009/10/28> + 55.205|date: 2009/11/05> + 54.790|date: 2009/11/06> + 55.380|date: 2009/11/09> + 55.030|date: 2009/11/10> + 54.880|date: 2009/11/11> + 54.720|date: 2009/11/12> + 54.940|date: 2009/11/13> + 55.250|date: 2009/11/16> + 55.740|date: 2009/11/17> + 55.940|date: 2009/11/18> + 55.410|date: 2009/11/19> + 54.960|date: 2009/11/20> + 55.800|date: 2009/11/23> + 55.850|date: 2009/11/24> + 56.010|date: 2009/11/25> + 54.950|date: 2009/11/27> + 55.630|date: 2009/11/30> + 55.760|date: 2009/12/01> + 55.870|date: 2009/12/02> + 55.940|date: 2009/12/03> + 56.240|date: 2009/12/04> + 56.650|date: 2009/12/07> + 56.230|date: 2009/12/08> + 55.910|date: 2009/12/09> + 56.630|date: 2009/12/10> + 56.880|date: 2009/12/11> + 57.000|date: 2009/12/14> + 58.070|date: 2009/12/15> + 58.920|date: 2009/12/16> + 58.970|date: 2009/12/17> + 59.310|date: 2009/12/18> + 58.750|date: 2009/12/21> + 59.430|date: 2009/12/22> + 60.000|date: 2009/12/23> + 59.960|date: 2009/12/24> + 60.540|date: 2009/12/28> + 59.700|date: 2009/12/29> + 60.290|date: 2009/12/30> + 60.550|date: 2009/12/31> + 60.210|date: 2010/01/04> + 60.680|date: 2010/01/05> + 60.400|date: 2010/01/06> + 60.220|date: 2010/01/07> + 60.290|date: 2010/01/08> + 60.350|date: 2010/01/11> + 60.980|date: 2010/01/12> + 61.940|date: 2010/01/13> + 62.220|date: 2010/01/14> + 61.910|date: 2010/01/15> + 61.750|date: 2010/01/19> + 62.550|date: 2010/01/20> + 63.100|date: 2010/01/21> + 63.640|date: 2010/01/22> + 62.840|date: 2010/01/25> + 62.150|date: 2010/01/26> + 62.010|date: 2010/01/27> + 62.260|date: 2010/01/28> + 62.100|date: 2010/01/29> + 61.890|date: 2010/02/01> + 62.740|date: 2010/02/02> + 63.220|date: 2010/02/03> + 62.560|date: 2010/02/04> + 60.460|date: 2010/02/05> high |ticker: ACS> => 45.330|date: 2009/08/21> + 45.950|date: 2009/08/24> + 45.930|date: 2009/08/25> + 45.880|date: 2009/08/26> + 45.680|date: 2009/08/27> + 45.450|date: 2009/08/28> + 45.040|date: 2009/08/31> + 45.245|date: 2009/09/01> + 44.660|date: 2009/09/02> + 44.450|date: 2009/09/03> + 44.740|date: 2009/09/04> + 45.430|date: 2009/09/09> + 45.400|date: 2009/09/10> + 45.850|date: 2009/09/11> + 46.230|date: 2009/09/14> + 46.480|date: 2009/09/15> + 47.060|date: 2009/09/16> + 47.160|date: 2009/09/17> + 46.820|date: 2009/09/18> + 47.130|date: 2009/09/21> + 48.020|date: 2009/09/22> + 48.110|date: 2009/09/23> + 47.570|date: 2009/09/24> + 47.650|date: 2009/09/25> + 55.840|date: 2009/09/28> + 56.040|date: 2009/09/29> + 56.000|date: 2009/09/30> + 54.390|date: 2009/10/01> + 52.420|date: 2009/10/02> + 52.790|date: 2009/10/05> + 52.580|date: 2009/10/06> + 52.010|date: 2009/10/07> + 52.900|date: 2009/10/08> + 53.290|date: 2009/10/09> + 53.000|date: 2009/10/12> + 52.360|date: 2009/10/13> + 53.100|date: 2009/10/14> + 53.090|date: 2009/10/15> + 52.420|date: 2009/10/16> + 53.134|date: 2009/10/19> + 53.400|date: 2009/10/20> + 53.350|date: 2009/10/21> + 54.830|date: 2009/10/22> + 54.590|date: 2009/10/23> + 54.430|date: 2009/10/26> + 53.580|date: 2009/10/27> + 52.830|date: 2009/10/28> + 55.500|date: 2009/11/05> + 55.460|date: 2009/11/06> + 55.560|date: 2009/11/09> + 55.490|date: 2009/11/10> + 55.060|date: 2009/11/11> + 55.480|date: 2009/11/12> + 55.160|date: 2009/11/13> + 56.070|date: 2009/11/16> + 56.230|date: 2009/11/17> + 56.090|date: 2009/11/18> + 55.560|date: 2009/11/19> + 55.480|date: 2009/11/20> + 56.130|date: 2009/11/23> + 56.210|date: 2009/11/24> + 56.270|date: 2009/11/25> + 55.820|date: 2009/11/27> + 55.660|date: 2009/11/30> + 56.180|date: 2009/12/01> + 56.140|date: 2009/12/02> + 56.120|date: 2009/12/03> + 56.660|date: 2009/12/04> + 57.050|date: 2009/12/07> + 56.270|date: 2009/12/08> + 56.410|date: 2009/12/09> + 57.120|date: 2009/12/10> + 56.890|date: 2009/12/11> + 58.320|date: 2009/12/14> + 59.110|date: 2009/12/15> + 60.485|date: 2009/12/16> + 59.360|date: 2009/12/17> + 59.330|date: 2009/12/18> + 59.560|date: 2009/12/21> + 60.400|date: 2009/12/22> + 60.210|date: 2009/12/23> + 60.830|date: 2009/12/24> + 60.790|date: 2009/12/28> + 60.830|date: 2009/12/29> + 60.740|date: 2009/12/30> + 60.610|date: 2009/12/31> + 61.230|date: 2010/01/04> + 60.770|date: 2010/01/05> + 60.790|date: 2010/01/06> + 60.600|date: 2010/01/07> + 60.700|date: 2010/01/08> + 61.650|date: 2010/01/11> + 62.020|date: 2010/01/12> + 62.370|date: 2010/01/13> + 62.480|date: 2010/01/14> + 62.090|date: 2010/01/15> + 62.880|date: 2010/01/19> + 62.550|date: 2010/01/20> + 65.090|date: 2010/01/21> + 64.090|date: 2010/01/22> + 63.249|date: 2010/01/25> + 62.550|date: 2010/01/26> + 62.390|date: 2010/01/27> + 62.490|date: 2010/01/28> + 62.360|date: 2010/01/29> + 62.640|date: 2010/02/01> + 63.610|date: 2010/02/02> + 63.670|date: 2010/02/03> + 63.060|date: 2010/02/04> + 60.940|date: 2010/02/05> low |ticker: ACS> => 44.400|date: 2009/08/21> + 45.400|date: 2009/08/24> + 45.450|date: 2009/08/25> + 45.360|date: 2009/08/26> + 44.800|date: 2009/08/27> + 44.830|date: 2009/08/28> + 44.730|date: 2009/08/31> + 44.430|date: 2009/09/01> + 44.140|date: 2009/09/02> + 43.760|date: 2009/09/03> + 43.930|date: 2009/09/04> + 43.970|date: 2009/09/09> + 44.770|date: 2009/09/10> + 45.140|date: 2009/09/11> + 45.560|date: 2009/09/14> + 45.770|date: 2009/09/15> + 46.120|date: 2009/09/16> + 46.520|date: 2009/09/17> + 46.230|date: 2009/09/18> + 45.800|date: 2009/09/21> + 46.780|date: 2009/09/22> + 47.380|date: 2009/09/23> + 46.730|date: 2009/09/24> + 46.750|date: 2009/09/25> + 52.390|date: 2009/09/28> + 54.610|date: 2009/09/29> + 54.130|date: 2009/09/30> + 52.450|date: 2009/10/01> + 51.500|date: 2009/10/02> + 51.520|date: 2009/10/05> + 51.710|date: 2009/10/06> + 51.210|date: 2009/10/07> + 51.240|date: 2009/10/08> + 52.180|date: 2009/10/09> + 52.130|date: 2009/10/12> + 51.360|date: 2009/10/13> + 51.920|date: 2009/10/14> + 52.340|date: 2009/10/15> + 51.970|date: 2009/10/16> + 52.170|date: 2009/10/19> + 52.160|date: 2009/10/20> + 51.760|date: 2009/10/21> + 52.240|date: 2009/10/22> + 53.730|date: 2009/10/23> + 53.230|date: 2009/10/26> + 52.540|date: 2009/10/27> + 51.700|date: 2009/10/28> + 54.750|date: 2009/11/05> + 54.730|date: 2009/11/06> + 55.090|date: 2009/11/09> + 54.350|date: 2009/11/10> + 54.040|date: 2009/11/11> + 54.580|date: 2009/11/12> + 54.470|date: 2009/11/13> + 55.090|date: 2009/11/16> + 55.410|date: 2009/11/17> + 55.430|date: 2009/11/18> + 54.810|date: 2009/11/19> + 54.940|date: 2009/11/20> + 55.740|date: 2009/11/23> + 55.580|date: 2009/11/24> + 55.840|date: 2009/11/25> + 54.600|date: 2009/11/27> + 55.000|date: 2009/11/30> + 55.420|date: 2009/12/01> + 55.590|date: 2009/12/02> + 55.680|date: 2009/12/03> + 56.000|date: 2009/12/04> + 56.190|date: 2009/12/07> + 55.890|date: 2009/12/08> + 55.160|date: 2009/12/09> + 56.410|date: 2009/12/10> + 56.460|date: 2009/12/11> + 56.630|date: 2009/12/14> + 57.690|date: 2009/12/15> + 58.777|date: 2009/12/16> + 58.330|date: 2009/12/17> + 58.550|date: 2009/12/18> + 58.740|date: 2009/12/21> + 59.260|date: 2009/12/22> + 59.630|date: 2009/12/23> + 59.790|date: 2009/12/24> + 59.560|date: 2009/12/28> + 59.650|date: 2009/12/29> + 60.000|date: 2009/12/30> + 59.690|date: 2009/12/31> + 59.780|date: 2010/01/04> + 60.310|date: 2010/01/05> + 60.220|date: 2010/01/06> + 60.080|date: 2010/01/07> + 60.120|date: 2010/01/08> + 60.350|date: 2010/01/11> + 60.940|date: 2010/01/12> + 61.750|date: 2010/01/13> + 61.870|date: 2010/01/14> + 61.630|date: 2010/01/15> + 61.690|date: 2010/01/19> + 61.430|date: 2010/01/20> + 63.100|date: 2010/01/21> + 62.340|date: 2010/01/22> + 62.160|date: 2010/01/25> + 61.780|date: 2010/01/26> + 61.360|date: 2010/01/27> + 61.800|date: 2010/01/28> + 61.470|date: 2010/01/29> + 61.620|date: 2010/02/01> + 62.510|date: 2010/02/02> + 62.759|date: 2010/02/03> + 61.030|date: 2010/02/04> + 59.640|date: 2010/02/05> close |ticker: ACS> => 45.320|date: 2009/08/21> + 45.600|date: 2009/08/24> + 45.490|date: 2009/08/25> + 45.490|date: 2009/08/26> + 44.980|date: 2009/08/27> + 44.950|date: 2009/08/28> + 44.800|date: 2009/08/31> + 44.580|date: 2009/09/01> + 44.260|date: 2009/09/02> + 44.190|date: 2009/09/03> + 44.680|date: 2009/09/04> + 45.050|date: 2009/09/09> + 45.260|date: 2009/09/10> + 45.750|date: 2009/09/11> + 46.170|date: 2009/09/14> + 46.460|date: 2009/09/15> + 47.060|date: 2009/09/16> + 46.620|date: 2009/09/17> + 46.430|date: 2009/09/18> + 46.850|date: 2009/09/21> + 47.710|date: 2009/09/22> + 47.380|date: 2009/09/23> + 46.940|date: 2009/09/24> + 47.250|date: 2009/09/25> + 53.860|date: 2009/09/28> + 55.320|date: 2009/09/29> + 54.170|date: 2009/09/30> + 52.750|date: 2009/10/01> + 52.000|date: 2009/10/02> + 52.260|date: 2009/10/05> + 51.890|date: 2009/10/06> + 51.640|date: 2009/10/07> + 52.810|date: 2009/10/08> + 52.940|date: 2009/10/09> + 52.300|date: 2009/10/12> + 51.650|date: 2009/10/13> + 53.030|date: 2009/10/14> + 52.680|date: 2009/10/15> + 52.260|date: 2009/10/16> + 52.760|date: 2009/10/19> + 53.040|date: 2009/10/20> + 51.810|date: 2009/10/21> + 54.410|date: 2009/10/22> + 53.920|date: 2009/10/23> + 53.490|date: 2009/10/26> + 52.800|date: 2009/10/27> + 52.000|date: 2009/10/28> + 55.070|date: 2009/11/05> + 55.120|date: 2009/11/06> + 55.410|date: 2009/11/09> + 54.490|date: 2009/11/10> + 54.860|date: 2009/11/11> + 54.900|date: 2009/11/12> + 55.040|date: 2009/11/13> + 55.940|date: 2009/11/16> + 55.940|date: 2009/11/17> + 55.710|date: 2009/11/18> + 55.090|date: 2009/11/19> + 55.300|date: 2009/11/20> + 55.900|date: 2009/11/23> + 56.020|date: 2009/11/24> + 56.090|date: 2009/11/25> + 55.540|date: 2009/11/27> + 55.200|date: 2009/11/30> + 55.860|date: 2009/12/01> + 55.970|date: 2009/12/02> + 55.710|date: 2009/12/03> + 56.520|date: 2009/12/04> + 56.510|date: 2009/12/07> + 56.000|date: 2009/12/08> + 56.380|date: 2009/12/09> + 56.500|date: 2009/12/10> + 56.560|date: 2009/12/11> + 58.200|date: 2009/12/14> + 58.770|date: 2009/12/15> + 58.960|date: 2009/12/16> + 59.240|date: 2009/12/17> + 58.630|date: 2009/12/18> + 59.440|date: 2009/12/21> + 59.930|date: 2009/12/22> + 59.960|date: 2009/12/23> + 60.540|date: 2009/12/24> + 59.630|date: 2009/12/28> + 60.400|date: 2009/12/29> + 60.680|date: 2009/12/30> + 59.690|date: 2009/12/31> + 60.660|date: 2010/01/04> + 60.670|date: 2010/01/05> + 60.330|date: 2010/01/06> + 60.450|date: 2010/01/07> + 60.350|date: 2010/01/08> + 61.300|date: 2010/01/11> + 61.730|date: 2010/01/12> + 62.130|date: 2010/01/13> + 62.130|date: 2010/01/14> + 61.900|date: 2010/01/15> + 62.840|date: 2010/01/19> + 62.170|date: 2010/01/20> + 63.920|date: 2010/01/21> + 62.540|date: 2010/01/22> + 62.420|date: 2010/01/25> + 62.110|date: 2010/01/26> + 62.180|date: 2010/01/27> + 61.900|date: 2010/01/28> + 61.520|date: 2010/01/29> + 62.630|date: 2010/02/01> + 63.480|date: 2010/02/02> + 62.830|date: 2010/02/03> + 61.030|date: 2010/02/04> + 59.640|date: 2010/02/05> volume |ticker: ACS> => 17241.000|date: 2009/08/21> + 9765.000|date: 2009/08/24> + 8212.000|date: 2009/08/25> + 11869.000|date: 2009/08/26> + 16502.000|date: 2009/08/27> + 10562.000|date: 2009/08/28> + 13108.000|date: 2009/08/31> + 12182.000|date: 2009/09/01> + 11828.000|date: 2009/09/02> + 9114.000|date: 2009/09/03> + 5546.000|date: 2009/09/04> + 20192.000|date: 2009/09/09> + 6018.000|date: 2009/09/10> + 7525.000|date: 2009/09/11> + 5659.000|date: 2009/09/14> + 4673.000|date: 2009/09/15> + 5889.000|date: 2009/09/16> + 9188.000|date: 2009/09/17> + 10568.000|date: 2009/09/18> + 9047.000|date: 2009/09/21> + 11477.000|date: 2009/09/22> + 8652.000|date: 2009/09/23> + 6404.000|date: 2009/09/24> + 9818.000|date: 2009/09/25> + 188490.000|date: 2009/09/28> + 83475.000|date: 2009/09/29> + 47535.000|date: 2009/09/30> + 46669.000|date: 2009/10/01> + 37556.000|date: 2009/10/02> + 25436.000|date: 2009/10/05> + 30116.000|date: 2009/10/06> + 33420.000|date: 2009/10/07> + 37463.000|date: 2009/10/08> + 23193.000|date: 2009/10/09> + 17548.000|date: 2009/10/12> + 15673.000|date: 2009/10/13> + 21191.000|date: 2009/10/14> + 16003.000|date: 2009/10/15> + 9116.000|date: 2009/10/16> + 18116.000|date: 2009/10/19> + 19826.000|date: 2009/10/20> + 28361.000|date: 2009/10/21> + 41452.000|date: 2009/10/22> + 18406.000|date: 2009/10/23> + 26032.000|date: 2009/10/26> + 16131.000|date: 2009/10/27> + 13886.000|date: 2009/10/28> + 21002.000|date: 2009/11/05> + 10415.000|date: 2009/11/06> + 14049.000|date: 2009/11/09> + 12965.000|date: 2009/11/10> + 11369.000|date: 2009/11/11> + 14470.000|date: 2009/11/12> + 11385.000|date: 2009/11/13> + 13569.000|date: 2009/11/16> + 19109.000|date: 2009/11/17> + 8662.000|date: 2009/11/18> + 16930.000|date: 2009/11/19> + 8470.000|date: 2009/11/20> + 12143.000|date: 2009/11/23> + 12405.000|date: 2009/11/24> + 9437.000|date: 2009/11/25> + 5787.000|date: 2009/11/27> + 12429.000|date: 2009/11/30> + 13999.000|date: 2009/12/01> + 7837.000|date: 2009/12/02> + 8544.000|date: 2009/12/03> + 16876.000|date: 2009/12/04> + 7436.000|date: 2009/12/07> + 10240.000|date: 2009/12/08> + 5941.000|date: 2009/12/09> + 16693.000|date: 2009/12/10> + 4309.000|date: 2009/12/11> + 14651.000|date: 2009/12/14> + 12282.000|date: 2009/12/15> + 19214.000|date: 2009/12/16> + 10077.000|date: 2009/12/17> + 8763.000|date: 2009/12/18> + 3570.000|date: 2009/12/21> + 10801.000|date: 2009/12/22> + 3829.000|date: 2009/12/23> + 1274.000|date: 2009/12/24> + 4987.000|date: 2009/12/28> + 6401.000|date: 2009/12/29> + 5086.000|date: 2009/12/30> + 6476.000|date: 2009/12/31> + 10862.000|date: 2010/01/04> + 10267.000|date: 2010/01/05> + 7098.000|date: 2010/01/06> + 12999.000|date: 2010/01/07> + 9324.000|date: 2010/01/08> + 15827.000|date: 2010/01/11> + 17283.000|date: 2010/01/12> + 11070.000|date: 2010/01/13> + 6142.000|date: 2010/01/14> + 8570.000|date: 2010/01/15> + 15200.000|date: 2010/01/19> + 8472.000|date: 2010/01/20> + 22739.000|date: 2010/01/21> + 11016.000|date: 2010/01/22> + 7536.000|date: 2010/01/25> + 5560.000|date: 2010/01/26> + 11795.000|date: 2010/01/27> + 9365.000|date: 2010/01/28> + 13485.000|date: 2010/01/29> + 9579.000|date: 2010/02/01> + 17381.000|date: 2010/02/02> + 16352.000|date: 2010/02/03> + 18787.000|date: 2010/02/04> + 54944.000|date: 2010/02/05> open |ticker: ADBE> => 32.490|date: 2009/08/21> + 32.880|date: 2009/08/24> + 32.630|date: 2009/08/25> + 32.510|date: 2009/08/26> + 32.430|date: 2009/08/27> + 32.670|date: 2009/08/28> + 31.760|date: 2009/08/31> + 31.310|date: 2009/09/01> + 30.970|date: 2009/09/02> + 30.890|date: 2009/09/03> + 31.630|date: 2009/09/04> + 32.460|date: 2009/09/09> + 32.600|date: 2009/09/10> + 34.070|date: 2009/09/11> + 34.500|date: 2009/09/14> + 35.200|date: 2009/09/15> + 33.500|date: 2009/09/16> + 33.540|date: 2009/09/17> + 32.990|date: 2009/09/18> + 32.860|date: 2009/09/21> + 33.080|date: 2009/09/22> + 33.020|date: 2009/09/23> + 32.850|date: 2009/09/24> + 32.180|date: 2009/09/25> + 32.120|date: 2009/09/28> + 32.870|date: 2009/09/29> + 32.830|date: 2009/09/30> + 32.780|date: 2009/10/01> + 31.700|date: 2009/10/02> + 32.350|date: 2009/10/05> + 32.780|date: 2009/10/06> + 33.510|date: 2009/10/07> + 33.720|date: 2009/10/08> + 34.120|date: 2009/10/09> + 34.650|date: 2009/10/12> + 34.310|date: 2009/10/13> + 34.930|date: 2009/10/14> + 35.250|date: 2009/10/15> + 35.400|date: 2009/10/16> + 35.730|date: 2009/10/19> + 35.540|date: 2009/10/20> + 35.250|date: 2009/10/21> + 34.560|date: 2009/10/22> + 35.070|date: 2009/10/23> + 34.620|date: 2009/10/26> + 34.550|date: 2009/10/27> + 33.660|date: 2009/10/28> + 33.980|date: 2009/11/05> + 34.620|date: 2009/11/06> + 35.770|date: 2009/11/09> + 36.550|date: 2009/11/10> + 36.000|date: 2009/11/11> + 35.830|date: 2009/11/13> + 36.360|date: 2009/11/16> + 36.600|date: 2009/11/17> + 36.700|date: 2009/11/18> + 36.250|date: 2009/11/19> + 35.710|date: 2009/11/20> + 36.030|date: 2009/11/23> + 36.120|date: 2009/11/24> + 36.040|date: 2009/11/25> + 34.880|date: 2009/11/27> + 35.240|date: 2009/11/30> + 35.410|date: 2009/12/01> + 36.540|date: 2009/12/02> + 36.500|date: 2009/12/03> + 36.360|date: 2009/12/04> + 36.450|date: 2009/12/07> + 36.190|date: 2009/12/08> + 35.770|date: 2009/12/09> + 35.820|date: 2009/12/10> + 35.910|date: 2009/12/11> + 35.790|date: 2009/12/14> + 35.620|date: 2009/12/15> + 36.900|date: 2009/12/16> + 37.400|date: 2009/12/17> + 37.190|date: 2009/12/18> + 37.500|date: 2009/12/21> + 37.300|date: 2009/12/22> + 37.170|date: 2009/12/23> + 36.950|date: 2009/12/24> + 37.140|date: 2009/12/28> + 37.170|date: 2009/12/29> + 37.210|date: 2009/12/30> + 37.100|date: 2009/12/31> + 36.650|date: 2010/01/04> + 37.020|date: 2010/01/05> + 37.510|date: 2010/01/06> + 37.380|date: 2010/01/07> + 36.715|date: 2010/01/08> + 36.690|date: 2010/01/11> + 36.060|date: 2010/01/12> + 35.850|date: 2010/01/13> + 36.140|date: 2010/01/14> + 36.210|date: 2010/01/15> + 35.940|date: 2010/01/19> + 36.440|date: 2010/01/20> + 36.510|date: 2010/01/21> + 35.620|date: 2010/01/22> + 34.600|date: 2010/01/25> + 33.760|date: 2010/01/26> + 33.660|date: 2010/01/27> + 33.220|date: 2010/01/28> + 32.990|date: 2010/01/29> + 32.360|date: 2010/02/01> + 32.430|date: 2010/02/02> + 32.820|date: 2010/02/03> + 32.780|date: 2010/02/04> + 32.320|date: 2010/02/05> + 32.780|date: 2010/02/08> + 32.480|date: 2010/02/09> + 33.470|date: 2010/02/10> + 32.680|date: 2010/02/11> + 32.260|date: 2010/02/12> + 31.500|date: 2010/02/16> + 32.110|date: 2010/02/17> + 32.500|date: 2010/02/18> + 33.850|date: 2010/02/19> + 34.090|date: 2010/02/22> + 33.610|date: 2010/02/23> + 33.560|date: 2010/02/24> + 33.950|date: 2010/02/25> + 34.470|date: 2010/02/26> + 34.630|date: 2010/03/01> + 34.800|date: 2010/03/02> + 34.760|date: 2010/03/03> + 34.860|date: 2010/03/04> + 35.160|date: 2010/03/05> + 35.080|date: 2010/03/08> + 35.100|date: 2010/03/09> + 35.050|date: 2010/03/10> + 35.100|date: 2010/03/11> + 35.250|date: 2010/03/12> + 35.250|date: 2010/03/15> + 35.440|date: 2010/03/16> + 35.570|date: 2010/03/17> + 35.810|date: 2010/03/18> + 35.790|date: 2010/03/19> + 34.660|date: 2010/03/22> + 35.260|date: 2010/03/23> + 37.100|date: 2010/03/24> + 36.680|date: 2010/03/25> + 35.830|date: 2010/03/26> + 35.670|date: 2010/03/29> + 35.780|date: 2010/03/30> + 35.520|date: 2010/03/31> + 35.580|date: 2010/04/01> + 35.710|date: 2010/04/05> + 35.580|date: 2010/04/06> + 35.560|date: 2010/04/07> + 35.030|date: 2010/04/08> + 34.630|date: 2010/04/09> + 35.410|date: 2010/04/12> + 34.900|date: 2010/04/13> + 34.680|date: 2010/04/14> + 35.070|date: 2010/04/15> + 34.560|date: 2010/04/16> + 33.970|date: 2010/04/19> + 34.180|date: 2010/04/20> + 34.850|date: 2010/04/21> + 35.360|date: 2010/04/22> + 35.840|date: 2010/04/23> + 36.110|date: 2010/04/26> + 35.990|date: 2010/04/27> + 35.600|date: 2010/04/28> + 35.380|date: 2010/04/29> + 34.870|date: 2010/04/30> + 33.710|date: 2010/05/03> + 33.120|date: 2010/05/04> + 32.700|date: 2010/05/05> + 32.840|date: 2010/05/06> + 32.760|date: 2010/05/07> + 32.850|date: 2010/05/10> + 33.970|date: 2010/05/11> + 34.130|date: 2010/05/12> + 34.800|date: 2010/05/13> + 34.210|date: 2010/05/14> + 33.970|date: 2010/05/17> + 33.800|date: 2010/05/18> + 33.240|date: 2010/05/19> + 31.120|date: 2010/05/21> + 31.910|date: 2010/05/24> + 30.780|date: 2010/05/25> + 31.460|date: 2010/05/26> + 31.430|date: 2010/05/27> + 32.120|date: 2010/05/28> + 32.360|date: 2010/06/01> + 32.220|date: 2010/06/02> + 32.660|date: 2010/06/03> + 32.090|date: 2010/06/04> + 31.620|date: 2010/06/07> + 31.250|date: 2010/06/08> + 31.240|date: 2010/06/09> + 31.150|date: 2010/06/10> + 31.210|date: 2010/06/11> + 32.000|date: 2010/06/14> + 31.780|date: 2010/06/15> + 32.390|date: 2010/06/16> + 32.630|date: 2010/06/17> + 33.120|date: 2010/06/18> + 33.800|date: 2010/06/21> + 33.770|date: 2010/06/22> + 32.370|date: 2010/06/23> + 30.370|date: 2010/06/24> + 30.400|date: 2010/06/25> + 29.850|date: 2010/06/28> + 28.320|date: 2010/06/29> + 26.820|date: 2010/06/30> + 26.560|date: 2010/07/01> + 26.660|date: 2010/07/02> + 27.120|date: 2010/07/06> + 26.330|date: 2010/07/07> + 26.950|date: 2010/07/08> + 26.770|date: 2010/07/09> + 27.240|date: 2010/07/12> + 27.340|date: 2010/07/13> + 28.170|date: 2010/07/14> + 27.970|date: 2010/07/15> + 28.290|date: 2010/07/16> + 27.490|date: 2010/07/19> + 27.180|date: 2010/07/20> + 27.940|date: 2010/07/21> + 27.840|date: 2010/07/22> + 28.590|date: 2010/07/23> + 29.200|date: 2010/07/26> + 29.340|date: 2010/07/27> + 29.120|date: 2010/07/28> + 28.990|date: 2010/07/29> + 28.390|date: 2010/07/30> + 29.090|date: 2010/08/02> + 29.480|date: 2010/08/03> + 29.300|date: 2010/08/04> + 29.360|date: 2010/08/05> + 29.060|date: 2010/08/06> + 29.390|date: 2010/08/09> + 29.230|date: 2010/08/10> + 28.820|date: 2010/08/11> + 27.840|date: 2010/08/12> + 27.990|date: 2010/08/13> + 27.780|date: 2010/08/16> + 27.520|date: 2010/08/17> + 27.990|date: 2010/08/19> + 27.740|date: 2010/08/20> high |ticker: ADBE> => 32.930|date: 2009/08/21> + 33.230|date: 2009/08/24> + 32.970|date: 2009/08/25> + 32.760|date: 2009/08/26> + 32.560|date: 2009/08/27> + 32.980|date: 2009/08/28> + 31.810|date: 2009/08/31> + 32.080|date: 2009/09/01> + 31.270|date: 2009/09/02> + 31.520|date: 2009/09/03> + 32.100|date: 2009/09/04> + 32.920|date: 2009/09/09> + 34.130|date: 2009/09/10> + 34.981|date: 2009/09/11> + 35.290|date: 2009/09/14> + 35.780|date: 2009/09/15> + 33.850|date: 2009/09/16> + 33.590|date: 2009/09/17> + 33.430|date: 2009/09/18> + 33.650|date: 2009/09/21> + 33.310|date: 2009/09/22> + 33.330|date: 2009/09/23> + 32.860|date: 2009/09/24> + 32.410|date: 2009/09/25> + 33.260|date: 2009/09/28> + 33.220|date: 2009/09/29> + 33.220|date: 2009/09/30> + 32.780|date: 2009/10/01> + 32.540|date: 2009/10/02> + 32.719|date: 2009/10/05> + 33.750|date: 2009/10/06> + 33.740|date: 2009/10/07> + 34.600|date: 2009/10/08> + 34.770|date: 2009/10/09> + 34.880|date: 2009/10/12> + 34.710|date: 2009/10/13> + 35.520|date: 2009/10/14> + 35.850|date: 2009/10/15> + 35.950|date: 2009/10/16> + 35.930|date: 2009/10/19> + 35.600|date: 2009/10/20> + 35.690|date: 2009/10/21> + 35.280|date: 2009/10/22> + 35.570|date: 2009/10/23> + 35.388|date: 2009/10/26> + 34.910|date: 2009/10/27> + 33.792|date: 2009/10/28> + 34.920|date: 2009/11/05> + 35.191|date: 2009/11/06> + 36.580|date: 2009/11/09> + 36.750|date: 2009/11/10> + 36.030|date: 2009/11/11> + 36.600|date: 2009/11/13> + 37.150|date: 2009/11/16> + 36.950|date: 2009/11/17> + 36.780|date: 2009/11/18> + 36.480|date: 2009/11/19> + 36.070|date: 2009/11/20> + 36.680|date: 2009/11/23> + 36.440|date: 2009/11/24> + 36.330|date: 2009/11/25> + 35.660|date: 2009/11/27> + 35.440|date: 2009/11/30> + 36.525|date: 2009/12/01> + 36.910|date: 2009/12/02> + 36.840|date: 2009/12/03> + 36.940|date: 2009/12/04> + 36.840|date: 2009/12/07> + 36.270|date: 2009/12/08> + 36.000|date: 2009/12/09> + 36.150|date: 2009/12/10> + 35.980|date: 2009/12/11> + 35.840|date: 2009/12/14> + 36.660|date: 2009/12/15> + 38.200|date: 2009/12/16> + 37.520|date: 2009/12/17> + 37.470|date: 2009/12/18> + 37.680|date: 2009/12/21> + 37.500|date: 2009/12/22> + 37.370|date: 2009/12/23> + 37.170|date: 2009/12/24> + 37.421|date: 2009/12/28> + 37.340|date: 2009/12/29> + 37.500|date: 2009/12/30> + 37.210|date: 2009/12/31> + 37.300|date: 2010/01/04> + 37.800|date: 2010/01/05> + 37.740|date: 2010/01/06> + 37.587|date: 2010/01/07> + 36.970|date: 2010/01/08> + 36.770|date: 2010/01/11> + 36.140|date: 2010/01/12> + 36.360|date: 2010/01/13> + 36.510|date: 2010/01/14> + 36.210|date: 2010/01/15> + 37.020|date: 2010/01/19> + 36.510|date: 2010/01/20> + 36.650|date: 2010/01/21> + 35.820|date: 2010/01/22> + 34.976|date: 2010/01/25> + 34.290|date: 2010/01/26> + 33.680|date: 2010/01/27> + 33.660|date: 2010/01/28> + 33.240|date: 2010/01/29> + 32.540|date: 2010/02/01> + 33.130|date: 2010/02/02> + 33.430|date: 2010/02/03> + 32.960|date: 2010/02/04> + 32.800|date: 2010/02/05> + 32.790|date: 2010/02/08> + 32.660|date: 2010/02/09> + 33.550|date: 2010/02/10> + 33.160|date: 2010/02/11> + 32.280|date: 2010/02/12> + 31.870|date: 2010/02/16> + 32.430|date: 2010/02/17> + 33.330|date: 2010/02/18> + 34.160|date: 2010/02/19> + 34.210|date: 2010/02/22> + 33.820|date: 2010/02/23> + 34.630|date: 2010/02/24> + 34.590|date: 2010/02/25> + 34.700|date: 2010/02/26> + 35.000|date: 2010/03/01> + 35.095|date: 2010/03/02> + 35.150|date: 2010/03/03> + 35.090|date: 2010/03/04> + 35.440|date: 2010/03/05> + 35.400|date: 2010/03/08> + 35.620|date: 2010/03/09> + 35.350|date: 2010/03/10> + 35.270|date: 2010/03/11> + 35.270|date: 2010/03/12> + 35.560|date: 2010/03/15> + 35.680|date: 2010/03/16> + 36.080|date: 2010/03/17> + 35.950|date: 2010/03/18> + 35.950|date: 2010/03/19> + 35.060|date: 2010/03/22> + 35.420|date: 2010/03/23> + 37.300|date: 2010/03/24> + 36.790|date: 2010/03/25> + 36.105|date: 2010/03/26> + 36.010|date: 2010/03/29> + 35.900|date: 2010/03/30> + 35.700|date: 2010/03/31> + 35.880|date: 2010/04/01> + 36.070|date: 2010/04/05> + 35.930|date: 2010/04/06> + 35.640|date: 2010/04/07> + 35.078|date: 2010/04/08> + 35.470|date: 2010/04/09> + 35.540|date: 2010/04/12> + 35.090|date: 2010/04/13> + 35.040|date: 2010/04/14> + 35.100|date: 2010/04/15> + 34.580|date: 2010/04/16> + 34.200|date: 2010/04/19> + 35.140|date: 2010/04/20> + 35.090|date: 2010/04/21> + 36.020|date: 2010/04/22> + 36.290|date: 2010/04/23> + 36.350|date: 2010/04/26> + 36.000|date: 2010/04/27> + 35.610|date: 2010/04/28> + 35.560|date: 2010/04/29> + 34.990|date: 2010/04/30> + 33.960|date: 2010/05/03> + 33.170|date: 2010/05/04> + 33.580|date: 2010/05/05> + 33.740|date: 2010/05/06> + 32.960|date: 2010/05/07> + 34.290|date: 2010/05/10> + 34.380|date: 2010/05/11> + 34.930|date: 2010/05/12> + 35.400|date: 2010/05/13> + 34.400|date: 2010/05/14> + 34.220|date: 2010/05/17> + 34.310|date: 2010/05/18> + 33.660|date: 2010/05/19> + 32.330|date: 2010/05/21> + 32.170|date: 2010/05/24> + 31.560|date: 2010/05/25> + 31.720|date: 2010/05/26> + 32.210|date: 2010/05/27> + 32.420|date: 2010/05/28> + 33.040|date: 2010/06/01> + 32.970|date: 2010/06/02> + 33.160|date: 2010/06/03> + 32.470|date: 2010/06/04> + 31.740|date: 2010/06/07> + 31.260|date: 2010/06/08> + 31.520|date: 2010/06/09> + 31.760|date: 2010/06/10> + 31.840|date: 2010/06/11> + 32.380|date: 2010/06/14> + 32.620|date: 2010/06/15> + 32.590|date: 2010/06/16> + 33.220|date: 2010/06/17> + 34.000|date: 2010/06/18> + 33.960|date: 2010/06/21> + 33.770|date: 2010/06/22> + 32.420|date: 2010/06/23> + 30.810|date: 2010/06/24> + 30.570|date: 2010/06/25> + 30.090|date: 2010/06/28> + 28.370|date: 2010/06/29> + 27.200|date: 2010/06/30> + 26.880|date: 2010/07/01> + 26.990|date: 2010/07/02> + 27.370|date: 2010/07/06> + 26.850|date: 2010/07/07> + 27.050|date: 2010/07/08> + 27.240|date: 2010/07/09> + 27.610|date: 2010/07/12> + 28.430|date: 2010/07/13> + 28.420|date: 2010/07/14> + 28.300|date: 2010/07/15> + 28.290|date: 2010/07/16> + 27.800|date: 2010/07/19> + 27.870|date: 2010/07/20> + 28.280|date: 2010/07/21> + 28.740|date: 2010/07/22> + 29.350|date: 2010/07/23> + 29.280|date: 2010/07/26> + 29.390|date: 2010/07/27> + 29.370|date: 2010/07/28> + 29.100|date: 2010/07/29> + 28.840|date: 2010/07/30> + 29.760|date: 2010/08/02> + 29.490|date: 2010/08/03> + 29.750|date: 2010/08/04> + 29.640|date: 2010/08/05> + 29.415|date: 2010/08/06> + 29.540|date: 2010/08/09> + 29.410|date: 2010/08/10> + 28.850|date: 2010/08/11> + 28.330|date: 2010/08/12> + 28.340|date: 2010/08/13> + 27.840|date: 2010/08/16> + 28.070|date: 2010/08/17> + 28.140|date: 2010/08/19> + 28.040|date: 2010/08/20> low |ticker: ADBE> => 32.000|date: 2009/08/21> + 32.520|date: 2009/08/24> + 32.330|date: 2009/08/25> + 32.150|date: 2009/08/26> + 31.720|date: 2009/08/27> + 31.310|date: 2009/08/28> + 31.100|date: 2009/08/31> + 30.890|date: 2009/09/01> + 30.730|date: 2009/09/02> + 30.700|date: 2009/09/03> + 31.430|date: 2009/09/04> + 32.120|date: 2009/09/09> + 32.510|date: 2009/09/10> + 34.050|date: 2009/09/11> + 34.283|date: 2009/09/14> + 34.800|date: 2009/09/15> + 33.010|date: 2009/09/16> + 32.720|date: 2009/09/17> + 32.700|date: 2009/09/18> + 32.750|date: 2009/09/21> + 32.980|date: 2009/09/22> + 32.680|date: 2009/09/23> + 32.070|date: 2009/09/24> + 31.890|date: 2009/09/25> + 32.120|date: 2009/09/28> + 32.530|date: 2009/09/29> + 32.120|date: 2009/09/30> + 31.960|date: 2009/10/01> + 31.590|date: 2009/10/02> + 32.120|date: 2009/10/05> + 32.630|date: 2009/10/06> + 33.060|date: 2009/10/07> + 33.700|date: 2009/10/08> + 33.980|date: 2009/10/09> + 34.150|date: 2009/10/12> + 34.160|date: 2009/10/13> + 34.810|date: 2009/10/14> + 35.070|date: 2009/10/15> + 35.350|date: 2009/10/16> + 35.490|date: 2009/10/19> + 34.990|date: 2009/10/20> + 34.740|date: 2009/10/21> + 34.010|date: 2009/10/22> + 34.560|date: 2009/10/23> + 34.300|date: 2009/10/26> + 33.790|date: 2009/10/27> + 32.700|date: 2009/10/28> + 33.980|date: 2009/11/05> + 34.380|date: 2009/11/06> + 35.410|date: 2009/11/09> + 36.350|date: 2009/11/10> + 34.460|date: 2009/11/11> + 35.690|date: 2009/11/13> + 36.110|date: 2009/11/16> + 36.440|date: 2009/11/17> + 36.000|date: 2009/11/18> + 35.500|date: 2009/11/19> + 35.490|date: 2009/11/20> + 35.980|date: 2009/11/23> + 35.840|date: 2009/11/24> + 35.900|date: 2009/11/25> + 34.630|date: 2009/11/27> + 34.540|date: 2009/11/30> + 35.270|date: 2009/12/01> + 36.360|date: 2009/12/02> + 36.000|date: 2009/12/03> + 35.980|date: 2009/12/04> + 36.200|date: 2009/12/07> + 35.580|date: 2009/12/08> + 35.260|date: 2009/12/09> + 35.630|date: 2009/12/10> + 35.150|date: 2009/12/11> + 35.310|date: 2009/12/14> + 35.500|date: 2009/12/15> + 36.866|date: 2009/12/16> + 36.990|date: 2009/12/17> + 37.020|date: 2009/12/18> + 37.040|date: 2009/12/21> + 37.200|date: 2009/12/22> + 36.860|date: 2009/12/23> + 36.810|date: 2009/12/24> + 36.970|date: 2009/12/28> + 36.970|date: 2009/12/29> + 37.030|date: 2009/12/30> + 36.700|date: 2009/12/31> + 36.650|date: 2010/01/04> + 36.870|date: 2010/01/05> + 37.200|date: 2010/01/06> + 36.810|date: 2010/01/07> + 36.340|date: 2010/01/08> + 35.950|date: 2010/01/11> + 35.385|date: 2010/01/12> + 35.600|date: 2010/01/13> + 35.790|date: 2010/01/14> + 35.470|date: 2010/01/15> + 35.810|date: 2010/01/19> + 35.620|date: 2010/01/20> + 35.460|date: 2010/01/21> + 34.350|date: 2010/01/22> + 33.970|date: 2010/01/25> + 33.620|date: 2010/01/26> + 32.650|date: 2010/01/27> + 32.480|date: 2010/01/28> + 32.170|date: 2010/01/29> + 32.060|date: 2010/02/01> + 32.310|date: 2010/02/02> + 32.540|date: 2010/02/03> + 32.200|date: 2010/02/04> + 31.850|date: 2010/02/05> + 32.020|date: 2010/02/08> + 31.910|date: 2010/02/09> + 32.570|date: 2010/02/10> + 32.280|date: 2010/02/11> + 31.280|date: 2010/02/12> + 31.280|date: 2010/02/16> + 31.960|date: 2010/02/17> + 32.470|date: 2010/02/18> + 33.565|date: 2010/02/19> + 33.510|date: 2010/02/22> + 33.201|date: 2010/02/23> + 33.560|date: 2010/02/24> + 33.540|date: 2010/02/25> + 34.055|date: 2010/02/26> + 34.530|date: 2010/03/01> + 34.640|date: 2010/03/02> + 34.610|date: 2010/03/03> + 34.580|date: 2010/03/04> + 34.930|date: 2010/03/05> + 35.020|date: 2010/03/08> + 35.040|date: 2010/03/09> + 35.040|date: 2010/03/10> + 35.000|date: 2010/03/11> + 35.110|date: 2010/03/12> + 35.000|date: 2010/03/15> + 34.930|date: 2010/03/16> + 35.452|date: 2010/03/17> + 35.565|date: 2010/03/18> + 34.500|date: 2010/03/19> + 34.600|date: 2010/03/22> + 34.690|date: 2010/03/23> + 36.480|date: 2010/03/24> + 35.860|date: 2010/03/25> + 35.250|date: 2010/03/26> + 35.600|date: 2010/03/29> + 35.290|date: 2010/03/30> + 35.270|date: 2010/03/31> + 35.245|date: 2010/04/01> + 35.660|date: 2010/04/05> + 35.550|date: 2010/04/06> + 34.950|date: 2010/04/07> + 34.630|date: 2010/04/08> + 34.440|date: 2010/04/09> + 34.910|date: 2010/04/12> + 34.510|date: 2010/04/13> + 34.570|date: 2010/04/14> + 34.170|date: 2010/04/15> + 33.530|date: 2010/04/16> + 33.320|date: 2010/04/19> + 34.100|date: 2010/04/20> + 34.790|date: 2010/04/21> + 35.000|date: 2010/04/22> + 35.720|date: 2010/04/23> + 35.990|date: 2010/04/26> + 35.190|date: 2010/04/27> + 35.050|date: 2010/04/28> + 34.540|date: 2010/04/29> + 33.565|date: 2010/04/30> + 33.400|date: 2010/05/03> + 32.220|date: 2010/05/04> + 32.540|date: 2010/05/05> + 30.240|date: 2010/05/06> + 31.680|date: 2010/05/07> + 32.750|date: 2010/05/10> + 33.700|date: 2010/05/11> + 34.060|date: 2010/05/12> + 34.360|date: 2010/05/13> + 33.260|date: 2010/05/14> + 33.178|date: 2010/05/17> + 33.040|date: 2010/05/18> + 32.530|date: 2010/05/19> + 30.970|date: 2010/05/21> + 31.610|date: 2010/05/24> + 30.480|date: 2010/05/25> + 30.798|date: 2010/05/26> + 31.390|date: 2010/05/27> + 31.690|date: 2010/05/28> + 32.100|date: 2010/06/01> + 31.790|date: 2010/06/02> + 32.650|date: 2010/06/03> + 31.490|date: 2010/06/04> + 30.940|date: 2010/06/07> + 30.600|date: 2010/06/08> + 30.630|date: 2010/06/09> + 30.830|date: 2010/06/10> + 31.160|date: 2010/06/11> + 31.640|date: 2010/06/14> + 31.780|date: 2010/06/15> + 32.220|date: 2010/06/16> + 32.600|date: 2010/06/17> + 33.040|date: 2010/06/18> + 32.930|date: 2010/06/21> + 32.680|date: 2010/06/22> + 30.180|date: 2010/06/23> + 30.100|date: 2010/06/24> + 29.690|date: 2010/06/25> + 28.710|date: 2010/06/28> + 26.760|date: 2010/06/29> + 26.320|date: 2010/06/30> + 26.010|date: 2010/07/01> + 26.330|date: 2010/07/02> + 26.040|date: 2010/07/06> + 26.200|date: 2010/07/07> + 26.420|date: 2010/07/08> + 26.710|date: 2010/07/09> + 26.940|date: 2010/07/12> + 27.240|date: 2010/07/13> + 27.670|date: 2010/07/14> + 27.720|date: 2010/07/15> + 27.206|date: 2010/07/16> + 27.290|date: 2010/07/19> + 26.940|date: 2010/07/20> + 27.520|date: 2010/07/21> + 27.800|date: 2010/07/22> + 28.540|date: 2010/07/23> + 28.805|date: 2010/07/26> + 28.830|date: 2010/07/27> + 28.590|date: 2010/07/28> + 28.380|date: 2010/07/29> + 28.110|date: 2010/07/30> + 28.900|date: 2010/08/02> + 28.930|date: 2010/08/03> + 29.060|date: 2010/08/04> + 29.240|date: 2010/08/05> + 28.730|date: 2010/08/06> + 29.120|date: 2010/08/09> + 28.760|date: 2010/08/10> + 28.230|date: 2010/08/11> + 27.760|date: 2010/08/12> + 27.860|date: 2010/08/13> + 27.210|date: 2010/08/16> + 27.420|date: 2010/08/17> + 27.270|date: 2010/08/19> + 27.410|date: 2010/08/20> close |ticker: ADBE> => 32.840|date: 2009/08/21> + 32.730|date: 2009/08/24> + 32.670|date: 2009/08/25> + 32.510|date: 2009/08/26> + 32.460|date: 2009/08/27> + 31.730|date: 2009/08/28> + 31.420|date: 2009/08/31> + 31.100|date: 2009/09/01> + 31.000|date: 2009/09/02> + 31.490|date: 2009/09/03> + 32.050|date: 2009/09/04> + 32.800|date: 2009/09/09> + 34.020|date: 2009/09/10> + 34.650|date: 2009/09/11> + 35.190|date: 2009/09/14> + 35.620|date: 2009/09/15> + 33.350|date: 2009/09/16> + 32.840|date: 2009/09/17> + 32.950|date: 2009/09/18> + 32.850|date: 2009/09/21> + 33.110|date: 2009/09/22> + 32.710|date: 2009/09/23> + 32.320|date: 2009/09/24> + 32.030|date: 2009/09/25> + 32.930|date: 2009/09/28> + 32.680|date: 2009/09/29> + 33.040|date: 2009/09/30> + 32.180|date: 2009/10/01> + 32.350|date: 2009/10/02> + 32.550|date: 2009/10/05> + 33.510|date: 2009/10/06> + 33.260|date: 2009/10/07> + 34.330|date: 2009/10/08> + 34.640|date: 2009/10/09> + 34.360|date: 2009/10/12> + 34.620|date: 2009/10/13> + 35.430|date: 2009/10/14> + 35.750|date: 2009/10/15> + 35.670|date: 2009/10/16> + 35.650|date: 2009/10/19> + 35.410|date: 2009/10/20> + 34.810|date: 2009/10/21> + 35.170|date: 2009/10/22> + 34.780|date: 2009/10/23> + 34.450|date: 2009/10/26> + 33.950|date: 2009/10/27> + 32.830|date: 2009/10/28> + 34.700|date: 2009/11/05> + 34.650|date: 2009/11/06> + 36.450|date: 2009/11/09> + 36.600|date: 2009/11/10> + 35.920|date: 2009/11/11> + 36.510|date: 2009/11/13> + 36.810|date: 2009/11/16> + 36.900|date: 2009/11/17> + 36.590|date: 2009/11/18> + 36.110|date: 2009/11/19> + 35.810|date: 2009/11/20> + 36.440|date: 2009/11/23> + 35.950|date: 2009/11/24> + 36.170|date: 2009/11/25> + 35.380|date: 2009/11/27> + 35.080|date: 2009/11/30> + 36.400|date: 2009/12/01> + 36.500|date: 2009/12/02> + 36.000|date: 2009/12/03> + 36.500|date: 2009/12/04> + 36.370|date: 2009/12/07> + 36.080|date: 2009/12/08> + 35.850|date: 2009/12/09> + 35.800|date: 2009/12/10> + 35.380|date: 2009/12/11> + 35.780|date: 2009/12/14> + 36.360|date: 2009/12/15> + 37.860|date: 2009/12/16> + 37.010|date: 2009/12/17> + 37.340|date: 2009/12/18> + 37.280|date: 2009/12/21> + 37.340|date: 2009/12/22> + 36.930|date: 2009/12/23> + 37.170|date: 2009/12/24> + 37.190|date: 2009/12/28> + 37.210|date: 2009/12/29> + 37.180|date: 2009/12/30> + 36.780|date: 2009/12/31> + 37.090|date: 2010/01/04> + 37.700|date: 2010/01/05> + 37.620|date: 2010/01/06> + 36.890|date: 2010/01/07> + 36.690|date: 2010/01/08> + 36.210|date: 2010/01/11> + 35.660|date: 2010/01/12> + 36.280|date: 2010/01/13> + 35.900|date: 2010/01/14> + 35.870|date: 2010/01/15> + 36.950|date: 2010/01/19> + 36.490|date: 2010/01/20> + 35.820|date: 2010/01/21> + 34.380|date: 2010/01/22> + 34.160|date: 2010/01/25> + 33.940|date: 2010/01/26> + 33.140|date: 2010/01/27> + 32.890|date: 2010/01/28> + 32.300|date: 2010/01/29> + 32.480|date: 2010/02/01> + 32.980|date: 2010/02/02> + 32.980|date: 2010/02/03> + 32.240|date: 2010/02/04> + 32.770|date: 2010/02/05> + 32.050|date: 2010/02/08> + 32.310|date: 2010/02/09> + 32.760|date: 2010/02/10> + 32.640|date: 2010/02/11> + 31.450|date: 2010/02/12> + 31.810|date: 2010/02/16> + 32.330|date: 2010/02/17> + 33.240|date: 2010/02/18> + 33.880|date: 2010/02/19> + 33.700|date: 2010/02/22> + 33.440|date: 2010/02/23> + 34.550|date: 2010/02/24> + 34.560|date: 2010/02/25> + 34.650|date: 2010/02/26> + 34.890|date: 2010/03/01> + 34.740|date: 2010/03/02> + 34.820|date: 2010/03/03> + 34.940|date: 2010/03/04> + 35.160|date: 2010/03/05> + 35.060|date: 2010/03/08> + 35.120|date: 2010/03/09> + 35.150|date: 2010/03/10> + 35.220|date: 2010/03/11> + 35.160|date: 2010/03/12> + 35.490|date: 2010/03/15> + 35.020|date: 2010/03/16> + 35.490|date: 2010/03/17> + 35.750|date: 2010/03/18> + 34.670|date: 2010/03/19> + 34.950|date: 2010/03/22> + 35.220|date: 2010/03/23> + 36.510|date: 2010/03/24> + 35.870|date: 2010/03/25> + 35.510|date: 2010/03/26> + 35.740|date: 2010/03/29> + 35.680|date: 2010/03/30> + 35.370|date: 2010/03/31> + 35.740|date: 2010/04/01> + 35.990|date: 2010/04/05> + 35.700|date: 2010/04/06> + 35.060|date: 2010/04/07> + 34.940|date: 2010/04/08> + 35.470|date: 2010/04/09> + 35.020|date: 2010/04/12> + 34.750|date: 2010/04/13> + 35.020|date: 2010/04/14> + 34.390|date: 2010/04/15> + 34.000|date: 2010/04/16> + 33.820|date: 2010/04/19> + 34.930|date: 2010/04/20> + 34.920|date: 2010/04/21> + 35.970|date: 2010/04/22> + 36.250|date: 2010/04/23> + 36.150|date: 2010/04/26> + 35.340|date: 2010/04/27> + 35.470|date: 2010/04/28> + 34.960|date: 2010/04/29> + 33.600|date: 2010/04/30> + 33.590|date: 2010/05/03> + 33.140|date: 2010/05/04> + 32.960|date: 2010/05/05> + 32.490|date: 2010/05/06> + 32.420|date: 2010/05/07> + 34.280|date: 2010/05/10> + 33.800|date: 2010/05/11> + 34.800|date: 2010/05/12> + 34.410|date: 2010/05/13> + 33.720|date: 2010/05/14> + 33.810|date: 2010/05/17> + 33.280|date: 2010/05/18> + 32.880|date: 2010/05/19> + 32.180|date: 2010/05/21> + 31.630|date: 2010/05/24> + 31.550|date: 2010/05/25> + 30.940|date: 2010/05/26> + 32.200|date: 2010/05/27> + 32.080|date: 2010/05/28> + 32.130|date: 2010/06/01> + 32.940|date: 2010/06/02> + 32.900|date: 2010/06/03> + 31.593|date: 2010/06/04> + 31.060|date: 2010/06/07> + 31.000|date: 2010/06/08> + 30.730|date: 2010/06/09> + 31.720|date: 2010/06/10> + 31.730|date: 2010/06/11> + 31.700|date: 2010/06/14> + 32.510|date: 2010/06/15> + 32.440|date: 2010/06/16> + 33.120|date: 2010/06/17> + 33.520|date: 2010/06/18> + 33.130|date: 2010/06/21> + 32.763|date: 2010/06/22> + 30.380|date: 2010/06/23> + 30.260|date: 2010/06/24> + 29.850|date: 2010/06/25> + 28.720|date: 2010/06/28> + 26.900|date: 2010/06/29> + 26.430|date: 2010/06/30> + 26.660|date: 2010/07/01> + 26.730|date: 2010/07/02> + 26.340|date: 2010/07/06> + 26.790|date: 2010/07/07> + 26.850|date: 2010/07/08> + 27.200|date: 2010/07/09> + 27.090|date: 2010/07/12> + 28.110|date: 2010/07/13> + 28.030|date: 2010/07/14> + 28.220|date: 2010/07/15> + 27.390|date: 2010/07/16> + 27.670|date: 2010/07/19> + 27.870|date: 2010/07/20> + 27.670|date: 2010/07/21> + 28.580|date: 2010/07/22> + 29.230|date: 2010/07/23> + 29.170|date: 2010/07/26> + 29.220|date: 2010/07/27> + 28.690|date: 2010/07/28> + 28.700|date: 2010/07/29> + 28.720|date: 2010/07/30> + 29.600|date: 2010/08/02> + 29.120|date: 2010/08/03> + 29.700|date: 2010/08/04> + 29.440|date: 2010/08/05> + 29.230|date: 2010/08/06> + 29.520|date: 2010/08/09> + 29.170|date: 2010/08/10> + 28.250|date: 2010/08/11> + 28.080|date: 2010/08/12> + 28.010|date: 2010/08/13> + 27.360|date: 2010/08/16> + 27.955|date: 2010/08/17> + 27.690|date: 2010/08/19> + 27.920|date: 2010/08/20> volume |ticker: ADBE> => 51086.000|date: 2009/08/21> + 47371.000|date: 2009/08/24> + 38613.000|date: 2009/08/25> + 40547.000|date: 2009/08/26> + 51713.000|date: 2009/08/27> + 71148.000|date: 2009/08/28> + 71321.000|date: 2009/08/31> + 76700.000|date: 2009/09/01> + 52330.000|date: 2009/09/02> + 43440.000|date: 2009/09/03> + 41107.000|date: 2009/09/04> + 58521.000|date: 2009/09/09> + 101999.000|date: 2009/09/10> + 75862.000|date: 2009/09/11> + 82468.000|date: 2009/09/14> + 107624.000|date: 2009/09/15> + 289122.000|date: 2009/09/16> + 138285.000|date: 2009/09/17> + 105124.000|date: 2009/09/18> + 58797.000|date: 2009/09/21> + 43693.000|date: 2009/09/22> + 69429.000|date: 2009/09/23> + 59484.000|date: 2009/09/24> + 45166.000|date: 2009/09/25> + 58492.000|date: 2009/09/28> + 50130.000|date: 2009/09/29> + 66332.000|date: 2009/09/30> + 72579.000|date: 2009/10/01> + 59229.000|date: 2009/10/02> + 48900.000|date: 2009/10/05> + 71175.000|date: 2009/10/06> + 41723.000|date: 2009/10/07> + 86293.000|date: 2009/10/08> + 37086.000|date: 2009/10/09> + 35976.000|date: 2009/10/12> + 45655.000|date: 2009/10/13> + 69081.000|date: 2009/10/14> + 80635.000|date: 2009/10/15> + 69096.000|date: 2009/10/16> + 41164.000|date: 2009/10/19> + 43577.000|date: 2009/10/20> + 50226.000|date: 2009/10/21> + 49133.000|date: 2009/10/22> + 36780.000|date: 2009/10/23> + 43796.000|date: 2009/10/26> + 42672.000|date: 2009/10/27> + 61690.000|date: 2009/10/28> + 41642.000|date: 2009/11/05> + 36938.000|date: 2009/11/06> + 88831.000|date: 2009/11/09> + 50794.000|date: 2009/11/10> + 137945.000|date: 2009/11/11> + 49896.000|date: 2009/11/13> + 52631.000|date: 2009/11/16> + 32832.000|date: 2009/11/17> + 39984.000|date: 2009/11/18> + 37544.000|date: 2009/11/19> + 33444.000|date: 2009/11/20> + 30854.000|date: 2009/11/23> + 37907.000|date: 2009/11/24> + 25044.000|date: 2009/11/25> + 20495.000|date: 2009/11/27> + 50749.000|date: 2009/11/30> + 54288.000|date: 2009/12/01> + 36456.000|date: 2009/12/02> + 36812.000|date: 2009/12/03> + 44331.000|date: 2009/12/04> + 31194.000|date: 2009/12/07> + 38631.000|date: 2009/12/08> + 44214.000|date: 2009/12/09> + 38844.000|date: 2009/12/10> + 43893.000|date: 2009/12/11> + 54470.000|date: 2009/12/14> + 80228.000|date: 2009/12/15> + 156194.000|date: 2009/12/16> + 65627.000|date: 2009/12/17> + 93347.000|date: 2009/12/18> + 50318.000|date: 2009/12/21> + 31921.000|date: 2009/12/22> + 55595.000|date: 2009/12/23> + 13499.000|date: 2009/12/24> + 25734.000|date: 2009/12/28> + 30931.000|date: 2009/12/29> + 21240.000|date: 2009/12/30> + 29003.000|date: 2009/12/31> + 47101.000|date: 2010/01/04> + 71087.000|date: 2010/01/05> + 53363.000|date: 2010/01/06> + 55766.000|date: 2010/01/07> + 54291.000|date: 2010/01/08> + 49014.000|date: 2010/01/11> + 50738.000|date: 2010/01/12> + 36600.000|date: 2010/01/13> + 45361.000|date: 2010/01/14> + 67322.000|date: 2010/01/15> + 59640.000|date: 2010/01/19> + 62584.000|date: 2010/01/20> + 74046.000|date: 2010/01/21> + 77212.000|date: 2010/01/22> + 69614.000|date: 2010/01/25> + 53562.000|date: 2010/01/26> + 98970.000|date: 2010/01/27> + 64177.000|date: 2010/01/28> + 83778.000|date: 2010/01/29> + 87054.000|date: 2010/02/01> + 57356.000|date: 2010/02/02> + 67319.000|date: 2010/02/03> + 94502.000|date: 2010/02/04> + 118814.000|date: 2010/02/05> + 86155.000|date: 2010/02/08> + 80476.000|date: 2010/02/09> + 95919.000|date: 2010/02/10> + 101253.000|date: 2010/02/11> + 212215.000|date: 2010/02/12> + 90381.000|date: 2010/02/16> + 92139.000|date: 2010/02/17> + 96146.000|date: 2010/02/18> + 123239.000|date: 2010/02/19> + 61197.000|date: 2010/02/22> + 79059.000|date: 2010/02/23> + 95451.000|date: 2010/02/24> + 77354.000|date: 2010/02/25> + 47925.000|date: 2010/02/26> + 49649.000|date: 2010/03/01> + 56033.000|date: 2010/03/02> + 40988.000|date: 2010/03/03> + 44410.000|date: 2010/03/04> + 83818.000|date: 2010/03/05> + 38500.000|date: 2010/03/08> + 54861.000|date: 2010/03/09> + 59697.000|date: 2010/03/10> + 43714.000|date: 2010/03/11> + 62623.000|date: 2010/03/12> + 39330.000|date: 2010/03/15> + 58192.000|date: 2010/03/16> + 83507.000|date: 2010/03/17> + 42269.000|date: 2010/03/18> + 163511.000|date: 2010/03/19> + 48960.000|date: 2010/03/22> + 85044.000|date: 2010/03/23> + 167792.000|date: 2010/03/24> + 65665.000|date: 2010/03/25> + 60491.000|date: 2010/03/26> + 50556.000|date: 2010/03/29> + 34697.000|date: 2010/03/30> + 44366.000|date: 2010/03/31> + 54676.000|date: 2010/04/01> + 52670.000|date: 2010/04/05> + 42113.000|date: 2010/04/06> + 66320.000|date: 2010/04/07> + 57267.000|date: 2010/04/08> + 72054.000|date: 2010/04/09> + 56905.000|date: 2010/04/12> + 58256.000|date: 2010/04/13> + 50376.000|date: 2010/04/14> + 95484.000|date: 2010/04/15> + 127189.000|date: 2010/04/16> + 68171.000|date: 2010/04/19> + 86319.000|date: 2010/04/20> + 68961.000|date: 2010/04/21> + 116499.000|date: 2010/04/22> + 65285.000|date: 2010/04/23> + 56104.000|date: 2010/04/26> + 69386.000|date: 2010/04/27> + 52900.000|date: 2010/04/28> + 109583.000|date: 2010/04/29> + 127357.000|date: 2010/04/30> + 88651.000|date: 2010/05/03> + 110299.000|date: 2010/05/04> + 122261.000|date: 2010/05/05> + 146503.000|date: 2010/05/06> + 148972.000|date: 2010/05/07> + 114166.000|date: 2010/05/10> + 69292.000|date: 2010/05/11> + 79738.000|date: 2010/05/12> + 49579.000|date: 2010/05/13> + 70820.000|date: 2010/05/14> + 62352.000|date: 2010/05/17> + 62090.000|date: 2010/05/18> + 60981.000|date: 2010/05/19> + 77581.000|date: 2010/05/21> + 65422.000|date: 2010/05/24> + 63687.000|date: 2010/05/25> + 88205.000|date: 2010/05/26> + 74963.000|date: 2010/05/27> + 87788.000|date: 2010/05/28> + 97443.000|date: 2010/06/01> + 72136.000|date: 2010/06/02> + 88474.000|date: 2010/06/03> + 85074.000|date: 2010/06/04> + 83854.000|date: 2010/06/07> + 77677.000|date: 2010/06/08> + 58102.000|date: 2010/06/09> + 56667.000|date: 2010/06/10> + 72331.000|date: 2010/06/11> + 52400.000|date: 2010/06/14> + 59301.000|date: 2010/06/15> + 46144.000|date: 2010/06/16> + 72506.000|date: 2010/06/17> + 95139.000|date: 2010/06/18> + 57627.000|date: 2010/06/21> + 95935.000|date: 2010/06/22> + 358517.000|date: 2010/06/23> + 202896.000|date: 2010/06/24> + 150307.000|date: 2010/06/25> + 145126.000|date: 2010/06/28> + 220636.000|date: 2010/06/29> + 174688.000|date: 2010/06/30> + 157284.000|date: 2010/07/01> + 104203.000|date: 2010/07/02> + 135092.000|date: 2010/07/06> + 117535.000|date: 2010/07/07> + 88519.000|date: 2010/07/08> + 53169.000|date: 2010/07/09> + 70126.000|date: 2010/07/12> + 135778.000|date: 2010/07/13> + 94571.000|date: 2010/07/14> + 48384.000|date: 2010/07/15> + 72541.000|date: 2010/07/16> + 51518.000|date: 2010/07/19> + 56905.000|date: 2010/07/20> + 83223.000|date: 2010/07/21> + 61384.000|date: 2010/07/22> + 77031.000|date: 2010/07/23> + 50617.000|date: 2010/07/26> + 51753.000|date: 2010/07/27> + 44516.000|date: 2010/07/28> + 53202.000|date: 2010/07/29> + 45314.000|date: 2010/07/30> + 55846.000|date: 2010/08/02> + 56518.000|date: 2010/08/03> + 67005.000|date: 2010/08/04> + 46125.000|date: 2010/08/05> + 51491.000|date: 2010/08/06> + 34833.000|date: 2010/08/09> + 40631.000|date: 2010/08/10> + 75058.000|date: 2010/08/11> + 76939.000|date: 2010/08/12> + 66254.000|date: 2010/08/13> + 63344.000|date: 2010/08/16> + 68183.000|date: 2010/08/17> + 51266.000|date: 2010/08/19> + 52537.000|date: 2010/08/20> open |ticker: ADI> => 28.210|date: 2009/08/21> + 28.490|date: 2009/08/24> + 28.080|date: 2009/08/25> + 28.400|date: 2009/08/26> + 28.500|date: 2009/08/27> + 28.850|date: 2009/08/28> + 28.440|date: 2009/08/31> + 28.080|date: 2009/09/01> + 27.570|date: 2009/09/02> + 27.830|date: 2009/09/03> + 28.030|date: 2009/09/04> + 29.300|date: 2009/09/09> + 29.120|date: 2009/09/10> + 29.380|date: 2009/09/11> + 28.370|date: 2009/09/14> + 28.790|date: 2009/09/15> + 28.050|date: 2009/09/16> + 27.450|date: 2009/09/17> + 27.650|date: 2009/09/18> + 27.170|date: 2009/09/21> + 27.290|date: 2009/09/22> + 27.370|date: 2009/09/23> + 27.880|date: 2009/09/24> + 27.300|date: 2009/09/25> + 27.770|date: 2009/09/28> + 28.050|date: 2009/09/29> + 27.090|date: 2009/09/30> + 27.570|date: 2009/10/01> + 26.430|date: 2009/10/02> + 26.260|date: 2009/10/05> + 26.550|date: 2009/10/06> + 26.960|date: 2009/10/07> + 26.860|date: 2009/10/08> + 26.280|date: 2009/10/09> + 27.480|date: 2009/10/12> + 28.010|date: 2009/10/13> + 28.620|date: 2009/10/14> + 28.590|date: 2009/10/15> + 27.860|date: 2009/10/16> + 27.680|date: 2009/10/19> + 27.910|date: 2009/10/20> + 27.560|date: 2009/10/21> + 27.220|date: 2009/10/22> + 28.120|date: 2009/10/23> + 27.050|date: 2009/10/26> + 27.210|date: 2009/10/27> + 26.370|date: 2009/10/28> + 26.500|date: 2009/11/05> + 26.710|date: 2009/11/06> + 26.680|date: 2009/11/09> + 27.300|date: 2009/11/10> + 27.790|date: 2009/11/11> + 27.640|date: 2009/11/12> + 27.360|date: 2009/11/13> + 27.540|date: 2009/11/16> + 28.170|date: 2009/11/17> + 28.900|date: 2009/11/18> + 27.880|date: 2009/11/19> + 27.650|date: 2009/11/20> + 27.990|date: 2009/11/23> + 29.150|date: 2009/11/24> + 29.490|date: 2009/11/25> + 29.480|date: 2009/11/27> + 29.680|date: 2009/11/30> + 30.100|date: 2009/12/01> + 30.160|date: 2009/12/02> + 30.680|date: 2009/12/03> + 30.750|date: 2009/12/04> + 30.470|date: 2009/12/07> + 30.380|date: 2009/12/08> + 30.130|date: 2009/12/09> + 30.590|date: 2009/12/10> + 30.530|date: 2009/12/11> + 30.570|date: 2009/12/14> + 30.690|date: 2009/12/15> + 30.620|date: 2009/12/16> + 30.670|date: 2009/12/17> + 30.890|date: 2009/12/18> + 31.010|date: 2009/12/21> + 31.260|date: 2009/12/22> + 31.290|date: 2009/12/23> + 31.400|date: 2009/12/24> + 31.730|date: 2009/12/28> + 31.380|date: 2009/12/29> + 31.200|date: 2009/12/30> + 31.720|date: 2009/12/31> + 31.790|date: 2010/01/04> + 31.630|date: 2010/01/05> + 31.710|date: 2010/01/06> + 31.460|date: 2010/01/07> + 31.200|date: 2010/01/08> + 31.580|date: 2010/01/11> + 30.550|date: 2010/01/12> + 30.200|date: 2010/01/13> + 30.000|date: 2010/01/14> + 29.850|date: 2010/01/15> + 29.030|date: 2010/01/19> + 29.520|date: 2010/01/20> + 29.130|date: 2010/01/21> + 28.970|date: 2010/01/22> + 28.000|date: 2010/01/25> + 27.740|date: 2010/01/26> + 27.390|date: 2010/01/27> + 27.660|date: 2010/01/28> + 27.600|date: 2010/01/29> + 26.920|date: 2010/02/01> + 27.550|date: 2010/02/02> + 27.620|date: 2010/02/03> + 27.440|date: 2010/02/04> + 26.500|date: 2010/02/05> + 26.980|date: 2010/02/08> + 27.210|date: 2010/02/09> + 27.030|date: 2010/02/10> + 27.180|date: 2010/02/11> + 27.510|date: 2010/02/12> + 28.600|date: 2010/02/16> + 28.670|date: 2010/02/17> + 28.960|date: 2010/02/18> + 29.360|date: 2010/02/19> + 29.950|date: 2010/02/22> + 29.770|date: 2010/02/23> + 29.300|date: 2010/02/24> + 29.330|date: 2010/02/25> + 29.790|date: 2010/02/26> + 29.310|date: 2010/03/01> + 29.910|date: 2010/03/02> + 29.620|date: 2010/03/03> + 29.300|date: 2010/03/04> + 29.300|date: 2010/03/05> + 29.430|date: 2010/03/08> + 29.270|date: 2010/03/09> + 29.760|date: 2010/03/10> + 30.000|date: 2010/03/11> + 29.310|date: 2010/03/12> + 29.020|date: 2010/03/15> + 29.040|date: 2010/03/16> + 30.110|date: 2010/03/17> + 30.540|date: 2010/03/18> + 30.230|date: 2010/03/19> + 29.600|date: 2010/03/22> + 30.110|date: 2010/03/23> + 30.320|date: 2010/03/24> + 29.300|date: 2010/03/25> + 28.940|date: 2010/03/26> + 28.530|date: 2010/03/29> + 28.810|date: 2010/03/30> + 28.940|date: 2010/03/31> + 29.000|date: 2010/04/01> + 28.890|date: 2010/04/05> + 29.300|date: 2010/04/06> + 29.155|date: 2010/04/07> + 29.300|date: 2010/04/08> + 29.050|date: 2010/04/09> + 29.190|date: 2010/04/12> + 29.560|date: 2010/04/13> + 30.240|date: 2010/04/14> + 31.280|date: 2010/04/15> + 31.180|date: 2010/04/16> + 30.460|date: 2010/04/19> + 30.580|date: 2010/04/20> + 30.900|date: 2010/04/21> + 29.950|date: 2010/04/22> + 30.370|date: 2010/04/23> + 30.760|date: 2010/04/26> + 30.970|date: 2010/04/27> + 30.240|date: 2010/04/28> + 30.330|date: 2010/04/29> + 30.960|date: 2010/04/30> + 30.230|date: 2010/05/03> + 29.640|date: 2010/05/04> + 29.040|date: 2010/05/05> + 29.110|date: 2010/05/06> + 27.910|date: 2010/05/07> + 29.000|date: 2010/05/10> + 28.880|date: 2010/05/11> + 29.020|date: 2010/05/12> + 29.040|date: 2010/05/13> + 28.410|date: 2010/05/14> + 27.820|date: 2010/05/17> + 28.670|date: 2010/05/18> + 28.070|date: 2010/05/19> + 28.200|date: 2010/05/20> + 27.760|date: 2010/05/21> + 28.550|date: 2010/05/24> + 27.810|date: 2010/05/25> + 28.850|date: 2010/05/26> + 29.020|date: 2010/05/27> + 29.660|date: 2010/05/28> + 29.070|date: 2010/06/01> + 29.230|date: 2010/06/02> + 29.690|date: 2010/06/03> + 29.600|date: 2010/06/04> + 29.150|date: 2010/06/07> + 28.140|date: 2010/06/08> + 28.310|date: 2010/06/09> + 28.240|date: 2010/06/10> + 28.360|date: 2010/06/11> + 29.360|date: 2010/06/14> + 29.080|date: 2010/06/15> + 30.170|date: 2010/06/16> + 30.800|date: 2010/06/17> + 30.640|date: 2010/06/18> + 30.910|date: 2010/06/21> + 30.340|date: 2010/06/22> + 29.610|date: 2010/06/23> + 29.770|date: 2010/06/24> + 29.370|date: 2010/06/25> + 29.190|date: 2010/06/28> + 28.740|date: 2010/06/29> + 28.230|date: 2010/06/30> + 27.860|date: 2010/07/01> + 28.020|date: 2010/07/02> + 28.260|date: 2010/07/06> + 27.880|date: 2010/07/07> + 29.760|date: 2010/07/08> + 29.120|date: 2010/07/09> + 29.150|date: 2010/07/12> + 29.650|date: 2010/07/13> + 30.400|date: 2010/07/14> + 29.570|date: 2010/07/15> + 29.540|date: 2010/07/16> + 29.300|date: 2010/07/19> + 29.380|date: 2010/07/20> + 30.070|date: 2010/07/21> + 29.930|date: 2010/07/22> + 30.570|date: 2010/07/23> + 30.670|date: 2010/07/26> + 31.330|date: 2010/07/27> + 30.880|date: 2010/07/28> + 30.510|date: 2010/07/29> + 29.500|date: 2010/07/30> + 30.160|date: 2010/08/02> + 30.070|date: 2010/08/03> + 30.060|date: 2010/08/04> + 30.110|date: 2010/08/05> + 29.910|date: 2010/08/06> + 30.380|date: 2010/08/09> + 30.120|date: 2010/08/10> + 29.320|date: 2010/08/11> + 28.600|date: 2010/08/12> + 28.160|date: 2010/08/13> + 27.950|date: 2010/08/16> + 28.560|date: 2010/08/17> + 30.020|date: 2010/08/19> + 29.580|date: 2010/08/20> high |ticker: ADI> => 28.440|date: 2009/08/21> + 28.615|date: 2009/08/24> + 28.490|date: 2009/08/25> + 28.780|date: 2009/08/26> + 28.630|date: 2009/08/27> + 29.220|date: 2009/08/28> + 28.580|date: 2009/08/31> + 28.940|date: 2009/09/01> + 28.150|date: 2009/09/02> + 28.160|date: 2009/09/03> + 28.850|date: 2009/09/04> + 29.415|date: 2009/09/09> + 29.710|date: 2009/09/10> + 29.380|date: 2009/09/11> + 28.690|date: 2009/09/14> + 28.980|date: 2009/09/15> + 28.350|date: 2009/09/16> + 27.840|date: 2009/09/17> + 27.800|date: 2009/09/18> + 27.435|date: 2009/09/21> + 27.420|date: 2009/09/22> + 28.360|date: 2009/09/23> + 27.890|date: 2009/09/24> + 27.740|date: 2009/09/25> + 28.250|date: 2009/09/28> + 28.140|date: 2009/09/29> + 27.900|date: 2009/09/30> + 27.700|date: 2009/10/01> + 26.870|date: 2009/10/02> + 26.520|date: 2009/10/05> + 27.050|date: 2009/10/06> + 27.050|date: 2009/10/07> + 26.930|date: 2009/10/08> + 27.450|date: 2009/10/09> + 28.400|date: 2009/10/12> + 28.310|date: 2009/10/13> + 28.990|date: 2009/10/14> + 28.620|date: 2009/10/15> + 27.910|date: 2009/10/16> + 28.170|date: 2009/10/19> + 28.050|date: 2009/10/20> + 27.930|date: 2009/10/21> + 27.610|date: 2009/10/22> + 28.120|date: 2009/10/23> + 27.670|date: 2009/10/26> + 27.600|date: 2009/10/27> + 26.730|date: 2009/10/28> + 27.020|date: 2009/11/05> + 27.030|date: 2009/11/06> + 27.250|date: 2009/11/09> + 27.740|date: 2009/11/10> + 28.340|date: 2009/11/11> + 28.100|date: 2009/11/12> + 27.560|date: 2009/11/13> + 28.340|date: 2009/11/16> + 28.195|date: 2009/11/17> + 28.900|date: 2009/11/18> + 28.000|date: 2009/11/19> + 27.750|date: 2009/11/20> + 27.990|date: 2009/11/23> + 30.060|date: 2009/11/24> + 30.150|date: 2009/11/25> + 29.950|date: 2009/11/27> + 29.990|date: 2009/11/30> + 30.480|date: 2009/12/01> + 30.595|date: 2009/12/02> + 30.730|date: 2009/12/03> + 30.980|date: 2009/12/04> + 30.750|date: 2009/12/07> + 30.600|date: 2009/12/08> + 30.490|date: 2009/12/09> + 30.650|date: 2009/12/10> + 30.650|date: 2009/12/11> + 30.690|date: 2009/12/14> + 30.750|date: 2009/12/15> + 31.030|date: 2009/12/16> + 30.795|date: 2009/12/17> + 31.000|date: 2009/12/18> + 31.290|date: 2009/12/21> + 31.390|date: 2009/12/22> + 31.380|date: 2009/12/23> + 31.730|date: 2009/12/24> + 31.730|date: 2009/12/28> + 31.420|date: 2009/12/29> + 31.760|date: 2009/12/30> + 31.910|date: 2009/12/31> + 32.190|date: 2010/01/04> + 31.810|date: 2010/01/05> + 31.850|date: 2010/01/06> + 31.650|date: 2010/01/07> + 31.510|date: 2010/01/08> + 31.590|date: 2010/01/11> + 30.750|date: 2010/01/12> + 30.200|date: 2010/01/13> + 30.050|date: 2010/01/14> + 29.850|date: 2010/01/15> + 29.550|date: 2010/01/19> + 29.520|date: 2010/01/20> + 29.520|date: 2010/01/21> + 29.100|date: 2010/01/22> + 28.320|date: 2010/01/25> + 27.990|date: 2010/01/26> + 28.000|date: 2010/01/27> + 27.700|date: 2010/01/28> + 27.950|date: 2010/01/29> + 27.610|date: 2010/02/01> + 27.930|date: 2010/02/02> + 27.870|date: 2010/02/03> + 27.440|date: 2010/02/04> + 26.950|date: 2010/02/05> + 27.150|date: 2010/02/08> + 27.560|date: 2010/02/09> + 27.420|date: 2010/02/10> + 27.980|date: 2010/02/11> + 28.200|date: 2010/02/12> + 28.690|date: 2010/02/16> + 28.850|date: 2010/02/17> + 29.800|date: 2010/02/18> + 30.000|date: 2010/02/19> + 30.040|date: 2010/02/22> + 29.880|date: 2010/02/23> + 29.660|date: 2010/02/24> + 29.630|date: 2010/02/25> + 29.790|date: 2010/02/26> + 29.850|date: 2010/03/01> + 30.140|date: 2010/03/02> + 29.760|date: 2010/03/03> + 29.400|date: 2010/03/04> + 29.790|date: 2010/03/05> + 29.600|date: 2010/03/08> + 29.440|date: 2010/03/09> + 30.415|date: 2010/03/10> + 30.000|date: 2010/03/11> + 29.510|date: 2010/03/12> + 29.050|date: 2010/03/15> + 30.050|date: 2010/03/16> + 30.580|date: 2010/03/17> + 30.540|date: 2010/03/18> + 30.380|date: 2010/03/19> + 30.220|date: 2010/03/22> + 30.440|date: 2010/03/23> + 30.320|date: 2010/03/24> + 29.520|date: 2010/03/25> + 29.180|date: 2010/03/26> + 29.080|date: 2010/03/29> + 29.130|date: 2010/03/30> + 29.120|date: 2010/03/31> + 29.350|date: 2010/04/01> + 29.570|date: 2010/04/05> + 29.450|date: 2010/04/06> + 29.650|date: 2010/04/07> + 29.400|date: 2010/04/08> + 29.120|date: 2010/04/09> + 29.750|date: 2010/04/12> + 29.800|date: 2010/04/13> + 31.370|date: 2010/04/14> + 31.500|date: 2010/04/15> + 31.180|date: 2010/04/16> + 30.660|date: 2010/04/19> + 30.940|date: 2010/04/20> + 31.060|date: 2010/04/21> + 30.480|date: 2010/04/22> + 30.680|date: 2010/04/23> + 31.310|date: 2010/04/26> + 30.990|date: 2010/04/27> + 30.430|date: 2010/04/28> + 30.940|date: 2010/04/29> + 30.960|date: 2010/04/30> + 30.430|date: 2010/05/03> + 29.660|date: 2010/05/04> + 29.690|date: 2010/05/05> + 29.470|date: 2010/05/06> + 28.550|date: 2010/05/07> + 29.190|date: 2010/05/10> + 29.240|date: 2010/05/11> + 29.400|date: 2010/05/12> + 29.430|date: 2010/05/13> + 28.410|date: 2010/05/14> + 28.390|date: 2010/05/17> + 28.860|date: 2010/05/18> + 29.180|date: 2010/05/19> + 28.670|date: 2010/05/20> + 29.040|date: 2010/05/21> + 28.900|date: 2010/05/24> + 28.670|date: 2010/05/25> + 28.980|date: 2010/05/26> + 29.720|date: 2010/05/27> + 29.740|date: 2010/05/28> + 29.490|date: 2010/06/01> + 29.810|date: 2010/06/02> + 30.400|date: 2010/06/03> + 30.130|date: 2010/06/04> + 29.300|date: 2010/06/07> + 28.140|date: 2010/06/08> + 28.620|date: 2010/06/09> + 28.770|date: 2010/06/10> + 29.110|date: 2010/06/11> + 29.450|date: 2010/06/14> + 30.420|date: 2010/06/15> + 30.830|date: 2010/06/16> + 30.860|date: 2010/06/17> + 30.820|date: 2010/06/18> + 30.980|date: 2010/06/21> + 30.660|date: 2010/06/22> + 30.163|date: 2010/06/23> + 29.780|date: 2010/06/24> + 29.370|date: 2010/06/25> + 29.450|date: 2010/06/28> + 28.760|date: 2010/06/29> + 28.520|date: 2010/06/30> + 28.260|date: 2010/07/01> + 28.120|date: 2010/07/02> + 28.570|date: 2010/07/06> + 29.450|date: 2010/07/07> + 29.760|date: 2010/07/08> + 29.330|date: 2010/07/09> + 29.640|date: 2010/07/12> + 30.190|date: 2010/07/13> + 30.500|date: 2010/07/14> + 29.820|date: 2010/07/15> + 29.700|date: 2010/07/16> + 30.050|date: 2010/07/19> + 30.050|date: 2010/07/20> + 30.140|date: 2010/07/21> + 30.660|date: 2010/07/22> + 30.860|date: 2010/07/23> + 31.210|date: 2010/07/26> + 31.370|date: 2010/07/27> + 31.040|date: 2010/07/28> + 30.590|date: 2010/07/29> + 29.880|date: 2010/07/30> + 30.260|date: 2010/08/02> + 30.070|date: 2010/08/03> + 30.260|date: 2010/08/04> + 30.610|date: 2010/08/05> + 30.390|date: 2010/08/06> + 30.590|date: 2010/08/09> + 30.120|date: 2010/08/10> + 29.320|date: 2010/08/11> + 29.090|date: 2010/08/12> + 28.420|date: 2010/08/13> + 28.440|date: 2010/08/16> + 29.070|date: 2010/08/17> + 30.220|date: 2010/08/19> + 29.950|date: 2010/08/20> low |ticker: ADI> => 27.640|date: 2009/08/21> + 28.080|date: 2009/08/24> + 28.070|date: 2009/08/25> + 28.340|date: 2009/08/26> + 28.150|date: 2009/08/27> + 28.490|date: 2009/08/28> + 28.090|date: 2009/08/31> + 27.680|date: 2009/09/01> + 27.470|date: 2009/09/02> + 27.530|date: 2009/09/03> + 27.960|date: 2009/09/04> + 28.900|date: 2009/09/09> + 29.090|date: 2009/09/10> + 28.250|date: 2009/09/11> + 28.280|date: 2009/09/14> + 28.500|date: 2009/09/15> + 27.530|date: 2009/09/16> + 27.370|date: 2009/09/17> + 27.190|date: 2009/09/18> + 26.930|date: 2009/09/21> + 26.920|date: 2009/09/22> + 27.360|date: 2009/09/23> + 27.175|date: 2009/09/24> + 27.130|date: 2009/09/25> + 27.670|date: 2009/09/28> + 27.250|date: 2009/09/29> + 27.090|date: 2009/09/30> + 26.570|date: 2009/10/01> + 26.220|date: 2009/10/02> + 26.050|date: 2009/10/05> + 26.430|date: 2009/10/06> + 26.650|date: 2009/10/07> + 26.200|date: 2009/10/08> + 26.260|date: 2009/10/09> + 27.440|date: 2009/10/12> + 27.750|date: 2009/10/13> + 28.140|date: 2009/10/14> + 28.030|date: 2009/10/15> + 27.420|date: 2009/10/16> + 27.550|date: 2009/10/19> + 27.530|date: 2009/10/20> + 27.160|date: 2009/10/21> + 26.680|date: 2009/10/22> + 27.000|date: 2009/10/23> + 26.920|date: 2009/10/26> + 26.510|date: 2009/10/27> + 25.790|date: 2009/10/28> + 26.250|date: 2009/11/05> + 26.380|date: 2009/11/06> + 26.580|date: 2009/11/09> + 27.220|date: 2009/11/10> + 27.610|date: 2009/11/11> + 27.370|date: 2009/11/12> + 27.160|date: 2009/11/13> + 27.515|date: 2009/11/16> + 27.780|date: 2009/11/17> + 28.170|date: 2009/11/18> + 27.180|date: 2009/11/19> + 27.240|date: 2009/11/20> + 27.650|date: 2009/11/23> + 27.940|date: 2009/11/24> + 29.490|date: 2009/11/25> + 29.000|date: 2009/11/27> + 29.420|date: 2009/11/30> + 29.970|date: 2009/12/01> + 30.060|date: 2009/12/02> + 30.390|date: 2009/12/03> + 30.080|date: 2009/12/04> + 30.350|date: 2009/12/07> + 30.030|date: 2009/12/08> + 29.850|date: 2009/12/09> + 30.220|date: 2009/12/10> + 30.250|date: 2009/12/11> + 30.330|date: 2009/12/14> + 30.360|date: 2009/12/15> + 30.450|date: 2009/12/16> + 30.440|date: 2009/12/17> + 30.560|date: 2009/12/18> + 30.920|date: 2009/12/21> + 31.050|date: 2009/12/22> + 31.050|date: 2009/12/23> + 31.360|date: 2009/12/24> + 31.290|date: 2009/12/28> + 31.150|date: 2009/12/29> + 31.120|date: 2009/12/30> + 31.550|date: 2009/12/31> + 31.610|date: 2010/01/04> + 31.410|date: 2010/01/05> + 31.340|date: 2010/01/06> + 31.070|date: 2010/01/07> + 31.000|date: 2010/01/08> + 30.840|date: 2010/01/11> + 29.700|date: 2010/01/12> + 29.390|date: 2010/01/13> + 29.380|date: 2010/01/14> + 28.930|date: 2010/01/15> + 29.020|date: 2010/01/19> + 28.550|date: 2010/01/20> + 28.780|date: 2010/01/21> + 27.660|date: 2010/01/22> + 27.780|date: 2010/01/25> + 27.550|date: 2010/01/26> + 27.370|date: 2010/01/27> + 26.620|date: 2010/01/28> + 26.760|date: 2010/01/29> + 26.920|date: 2010/02/01> + 27.350|date: 2010/02/02> + 27.470|date: 2010/02/03> + 26.500|date: 2010/02/04> + 26.380|date: 2010/02/05> + 26.480|date: 2010/02/08> + 26.920|date: 2010/02/09> + 26.820|date: 2010/02/10> + 26.930|date: 2010/02/11> + 27.190|date: 2010/02/12> + 28.140|date: 2010/02/16> + 28.010|date: 2010/02/17> + 28.530|date: 2010/02/18> + 29.280|date: 2010/02/19> + 29.590|date: 2010/02/22> + 28.920|date: 2010/02/23> + 29.210|date: 2010/02/24> + 28.750|date: 2010/02/25> + 28.980|date: 2010/02/26> + 29.300|date: 2010/03/01> + 29.450|date: 2010/03/02> + 29.160|date: 2010/03/03> + 28.887|date: 2010/03/04> + 29.120|date: 2010/03/05> + 29.325|date: 2010/03/08> + 28.911|date: 2010/03/09> + 29.680|date: 2010/03/10> + 28.980|date: 2010/03/11> + 28.950|date: 2010/03/12> + 28.750|date: 2010/03/15> + 28.960|date: 2010/03/16> + 30.030|date: 2010/03/17> + 30.000|date: 2010/03/18> + 29.640|date: 2010/03/19> + 29.590|date: 2010/03/22> + 30.010|date: 2010/03/23> + 29.030|date: 2010/03/24> + 28.870|date: 2010/03/25> + 28.210|date: 2010/03/26> + 28.530|date: 2010/03/29> + 28.630|date: 2010/03/30> + 28.720|date: 2010/03/31> + 28.530|date: 2010/04/01> + 28.890|date: 2010/04/05> + 28.980|date: 2010/04/06> + 29.040|date: 2010/04/07> + 28.750|date: 2010/04/08> + 28.810|date: 2010/04/09> + 29.110|date: 2010/04/12> + 29.350|date: 2010/04/13> + 30.230|date: 2010/04/14> + 30.990|date: 2010/04/15> + 30.330|date: 2010/04/16> + 29.730|date: 2010/04/19> + 30.400|date: 2010/04/20> + 29.930|date: 2010/04/21> + 29.240|date: 2010/04/22> + 29.780|date: 2010/04/23> + 30.690|date: 2010/04/26> + 30.025|date: 2010/04/27> + 29.530|date: 2010/04/28> + 30.070|date: 2010/04/29> + 29.690|date: 2010/04/30> + 29.870|date: 2010/05/03> + 28.900|date: 2010/05/04> + 28.470|date: 2010/05/05> + 26.280|date: 2010/05/06> + 27.060|date: 2010/05/07> + 28.620|date: 2010/05/10> + 28.210|date: 2010/05/11> + 28.830|date: 2010/05/12> + 28.460|date: 2010/05/13> + 27.250|date: 2010/05/14> + 27.370|date: 2010/05/17> + 27.450|date: 2010/05/18> + 27.570|date: 2010/05/19> + 27.750|date: 2010/05/20> + 27.510|date: 2010/05/21> + 28.180|date: 2010/05/24> + 27.390|date: 2010/05/25> + 28.430|date: 2010/05/26> + 28.950|date: 2010/05/27> + 28.860|date: 2010/05/28> + 28.750|date: 2010/06/01> + 28.690|date: 2010/06/02> + 29.690|date: 2010/06/03> + 28.810|date: 2010/06/04> + 27.930|date: 2010/06/07> + 27.280|date: 2010/06/08> + 27.720|date: 2010/06/09> + 28.160|date: 2010/06/10> + 28.110|date: 2010/06/11> + 28.850|date: 2010/06/14> + 28.870|date: 2010/06/15> + 29.970|date: 2010/06/16> + 30.320|date: 2010/06/17> + 30.420|date: 2010/06/18> + 30.070|date: 2010/06/21> + 29.490|date: 2010/06/22> + 29.220|date: 2010/06/23> + 29.120|date: 2010/06/24> + 28.650|date: 2010/06/25> + 28.970|date: 2010/06/28> + 27.950|date: 2010/06/29> + 27.750|date: 2010/06/30> + 27.250|date: 2010/07/01> + 27.430|date: 2010/07/02> + 27.610|date: 2010/07/06> + 27.880|date: 2010/07/07> + 28.670|date: 2010/07/08> + 28.900|date: 2010/07/09> + 29.100|date: 2010/07/12> + 29.540|date: 2010/07/13> + 29.410|date: 2010/07/14> + 29.220|date: 2010/07/15> + 29.180|date: 2010/07/16> + 29.250|date: 2010/07/19> + 28.950|date: 2010/07/20> + 29.360|date: 2010/07/21> + 29.730|date: 2010/07/22> + 30.170|date: 2010/07/23> + 30.365|date: 2010/07/26> + 30.850|date: 2010/07/27> + 30.190|date: 2010/07/28> + 29.395|date: 2010/07/29> + 29.070|date: 2010/07/30> + 29.640|date: 2010/08/02> + 29.700|date: 2010/08/03> + 29.730|date: 2010/08/04> + 30.050|date: 2010/08/05> + 29.780|date: 2010/08/06> + 30.020|date: 2010/08/09> + 29.460|date: 2010/08/10> + 28.760|date: 2010/08/11> + 28.027|date: 2010/08/12> + 28.020|date: 2010/08/13> + 27.720|date: 2010/08/16> + 28.400|date: 2010/08/17> + 29.530|date: 2010/08/19> + 29.270|date: 2010/08/20> close |ticker: ADI> => 28.420|date: 2009/08/21> + 28.240|date: 2009/08/24> + 28.370|date: 2009/08/25> + 28.640|date: 2009/08/26> + 28.590|date: 2009/08/27> + 28.680|date: 2009/08/28> + 28.250|date: 2009/08/31> + 27.760|date: 2009/09/01> + 27.560|date: 2009/09/02> + 28.150|date: 2009/09/03> + 28.800|date: 2009/09/04> + 29.280|date: 2009/09/09> + 29.400|date: 2009/09/10> + 28.390|date: 2009/09/11> + 28.680|date: 2009/09/14> + 28.550|date: 2009/09/15> + 27.660|date: 2009/09/16> + 27.470|date: 2009/09/17> + 27.280|date: 2009/09/18> + 27.200|date: 2009/09/21> + 27.280|date: 2009/09/22> + 27.700|date: 2009/09/23> + 27.380|date: 2009/09/24> + 27.580|date: 2009/09/25> + 28.020|date: 2009/09/28> + 27.280|date: 2009/09/29> + 27.580|date: 2009/09/30> + 26.570|date: 2009/10/01> + 26.260|date: 2009/10/02> + 26.360|date: 2009/10/05> + 26.980|date: 2009/10/06> + 26.770|date: 2009/10/07> + 26.370|date: 2009/10/08> + 27.410|date: 2009/10/09> + 28.100|date: 2009/10/12> + 28.020|date: 2009/10/13> + 28.650|date: 2009/10/14> + 28.160|date: 2009/10/15> + 27.660|date: 2009/10/16> + 27.810|date: 2009/10/19> + 27.670|date: 2009/10/20> + 27.250|date: 2009/10/21> + 27.570|date: 2009/10/22> + 27.120|date: 2009/10/23> + 27.200|date: 2009/10/26> + 26.590|date: 2009/10/27> + 25.790|date: 2009/10/28> + 26.870|date: 2009/11/05> + 26.520|date: 2009/11/06> + 27.130|date: 2009/11/09> + 27.710|date: 2009/11/10> + 27.720|date: 2009/11/11> + 27.400|date: 2009/11/12> + 27.360|date: 2009/11/13> + 28.180|date: 2009/11/16> + 28.190|date: 2009/11/17> + 28.300|date: 2009/11/18> + 27.840|date: 2009/11/19> + 27.480|date: 2009/11/20> + 27.940|date: 2009/11/23> + 29.740|date: 2009/11/24> + 29.840|date: 2009/11/25> + 29.750|date: 2009/11/27> + 29.990|date: 2009/11/30> + 30.370|date: 2009/12/01> + 30.390|date: 2009/12/02> + 30.660|date: 2009/12/03> + 30.600|date: 2009/12/04> + 30.440|date: 2009/12/07> + 30.220|date: 2009/12/08> + 30.490|date: 2009/12/09> + 30.450|date: 2009/12/10> + 30.490|date: 2009/12/11> + 30.600|date: 2009/12/14> + 30.450|date: 2009/12/15> + 30.690|date: 2009/12/16> + 30.470|date: 2009/12/17> + 30.880|date: 2009/12/18> + 31.120|date: 2009/12/21> + 31.320|date: 2009/12/22> + 31.380|date: 2009/12/23> + 31.690|date: 2009/12/24> + 31.380|date: 2009/12/28> + 31.310|date: 2009/12/29> + 31.760|date: 2009/12/30> + 31.580|date: 2009/12/31> + 31.670|date: 2010/01/04> + 31.620|date: 2010/01/05> + 31.560|date: 2010/01/06> + 31.310|date: 2010/01/07> + 31.490|date: 2010/01/08> + 31.310|date: 2010/01/11> + 30.010|date: 2010/01/12> + 30.000|date: 2010/01/13> + 29.970|date: 2010/01/14> + 28.960|date: 2010/01/15> + 29.470|date: 2010/01/19> + 28.930|date: 2010/01/20> + 29.060|date: 2010/01/21> + 27.760|date: 2010/01/22> + 28.010|date: 2010/01/25> + 27.600|date: 2010/01/26> + 27.700|date: 2010/01/27> + 27.150|date: 2010/01/28> + 26.960|date: 2010/01/29> + 27.520|date: 2010/02/01> + 27.780|date: 2010/02/02> + 27.650|date: 2010/02/03> + 26.500|date: 2010/02/04> + 26.900|date: 2010/02/05> + 26.800|date: 2010/02/08> + 27.120|date: 2010/02/09> + 27.050|date: 2010/02/10> + 27.670|date: 2010/02/11> + 27.990|date: 2010/02/12> + 28.600|date: 2010/02/16> + 28.380|date: 2010/02/17> + 29.570|date: 2010/02/18> + 29.750|date: 2010/02/19> + 29.890|date: 2010/02/22> + 29.150|date: 2010/02/23> + 29.490|date: 2010/02/24> + 29.630|date: 2010/02/25> + 29.240|date: 2010/02/26> + 29.820|date: 2010/03/01> + 29.620|date: 2010/03/02> + 29.190|date: 2010/03/03> + 29.070|date: 2010/03/04> + 29.500|date: 2010/03/05> + 29.520|date: 2010/03/08> + 29.250|date: 2010/03/09> + 30.080|date: 2010/03/10> + 29.170|date: 2010/03/11> + 28.980|date: 2010/03/12> + 28.920|date: 2010/03/15> + 30.010|date: 2010/03/16> + 30.430|date: 2010/03/17> + 30.160|date: 2010/03/18> + 29.750|date: 2010/03/19> + 30.070|date: 2010/03/22> + 30.430|date: 2010/03/23> + 29.060|date: 2010/03/24> + 28.940|date: 2010/03/25> + 28.490|date: 2010/03/26> + 28.820|date: 2010/03/29> + 29.010|date: 2010/03/30> + 28.820|date: 2010/03/31> + 28.820|date: 2010/04/01> + 29.450|date: 2010/04/05> + 29.290|date: 2010/04/06> + 29.460|date: 2010/04/07> + 28.990|date: 2010/04/08> + 29.110|date: 2010/04/09> + 29.550|date: 2010/04/12> + 29.780|date: 2010/04/13> + 31.350|date: 2010/04/14> + 31.350|date: 2010/04/15> + 30.580|date: 2010/04/16> + 30.410|date: 2010/04/19> + 30.750|date: 2010/04/20> + 30.290|date: 2010/04/21> + 30.420|date: 2010/04/22> + 30.670|date: 2010/04/23> + 31.130|date: 2010/04/26> + 30.040|date: 2010/04/27> + 30.250|date: 2010/04/28> + 30.850|date: 2010/04/29> + 29.930|date: 2010/04/30> + 30.090|date: 2010/05/03> + 29.400|date: 2010/05/04> + 29.240|date: 2010/05/05> + 28.080|date: 2010/05/06> + 27.740|date: 2010/05/07> + 29.180|date: 2010/05/10> + 28.860|date: 2010/05/11> + 29.360|date: 2010/05/12> + 28.580|date: 2010/05/13> + 27.780|date: 2010/05/14> + 28.350|date: 2010/05/17> + 27.600|date: 2010/05/18> + 28.770|date: 2010/05/19> + 28.120|date: 2010/05/20> + 28.640|date: 2010/05/21> + 28.470|date: 2010/05/24> + 28.670|date: 2010/05/25> + 28.480|date: 2010/05/26> + 29.720|date: 2010/05/27> + 29.170|date: 2010/05/28> + 28.870|date: 2010/06/01> + 29.810|date: 2010/06/02> + 30.370|date: 2010/06/03> + 29.000|date: 2010/06/04> + 27.960|date: 2010/06/07> + 28.090|date: 2010/06/08> + 27.870|date: 2010/06/09> + 28.620|date: 2010/06/10> + 29.040|date: 2010/06/11> + 28.880|date: 2010/06/14> + 30.360|date: 2010/06/15> + 30.600|date: 2010/06/16> + 30.650|date: 2010/06/17> + 30.520|date: 2010/06/18> + 30.280|date: 2010/06/21> + 29.580|date: 2010/06/22> + 29.800|date: 2010/06/23> + 29.270|date: 2010/06/24> + 29.120|date: 2010/06/25> + 29.220|date: 2010/06/28> + 28.240|date: 2010/06/29> + 27.860|date: 2010/06/30> + 27.920|date: 2010/07/01> + 27.870|date: 2010/07/02> + 27.890|date: 2010/07/06> + 29.440|date: 2010/07/07> + 29.080|date: 2010/07/08> + 29.300|date: 2010/07/09> + 29.360|date: 2010/07/12> + 30.050|date: 2010/07/13> + 29.600|date: 2010/07/14> + 29.730|date: 2010/07/15> + 29.210|date: 2010/07/16> + 30.010|date: 2010/07/19> + 30.050|date: 2010/07/20> + 29.570|date: 2010/07/21> + 30.610|date: 2010/07/22> + 30.860|date: 2010/07/23> + 31.200|date: 2010/07/26> + 31.040|date: 2010/07/27> + 30.310|date: 2010/07/28> + 29.740|date: 2010/07/29> + 29.710|date: 2010/07/30> + 30.090|date: 2010/08/02> + 29.870|date: 2010/08/03> + 30.240|date: 2010/08/04> + 30.230|date: 2010/08/05> + 30.170|date: 2010/08/06> + 30.490|date: 2010/08/09> + 29.890|date: 2010/08/10> + 29.090|date: 2010/08/11> + 28.230|date: 2010/08/12> + 28.070|date: 2010/08/13> + 28.360|date: 2010/08/16> + 28.810|date: 2010/08/17> + 29.670|date: 2010/08/19> + 29.620|date: 2010/08/20> volume |ticker: ADI> => 64696.000|date: 2009/08/21> + 58686.000|date: 2009/08/24> + 51873.000|date: 2009/08/25> + 40096.000|date: 2009/08/26> + 46687.000|date: 2009/08/27> + 39372.000|date: 2009/08/28> + 28649.000|date: 2009/08/31> + 41162.000|date: 2009/09/01> + 28011.000|date: 2009/09/02> + 39803.000|date: 2009/09/03> + 29904.000|date: 2009/09/04> + 29299.000|date: 2009/09/09> + 52883.000|date: 2009/09/10> + 75196.000|date: 2009/09/11> + 37581.000|date: 2009/09/14> + 30419.000|date: 2009/09/15> + 78573.000|date: 2009/09/16> + 43738.000|date: 2009/09/17> + 51346.000|date: 2009/09/18> + 39762.000|date: 2009/09/21> + 43674.000|date: 2009/09/22> + 58295.000|date: 2009/09/23> + 41143.000|date: 2009/09/24> + 41946.000|date: 2009/09/25> + 23315.000|date: 2009/09/28> + 49682.000|date: 2009/09/29> + 63990.000|date: 2009/09/30> + 59572.000|date: 2009/10/01> + 49453.000|date: 2009/10/02> + 48710.000|date: 2009/10/05> + 43479.000|date: 2009/10/06> + 25997.000|date: 2009/10/07> + 45596.000|date: 2009/10/08> + 40821.000|date: 2009/10/09> + 54399.000|date: 2009/10/12> + 59567.000|date: 2009/10/13> + 60036.000|date: 2009/10/14> + 38879.000|date: 2009/10/15> + 41646.000|date: 2009/10/16> + 43938.000|date: 2009/10/19> + 31246.000|date: 2009/10/20> + 31178.000|date: 2009/10/21> + 37991.000|date: 2009/10/22> + 31709.000|date: 2009/10/23> + 29890.000|date: 2009/10/26> + 36485.000|date: 2009/10/27> + 55469.000|date: 2009/10/28> + 33003.000|date: 2009/11/05> + 35217.000|date: 2009/11/06> + 33824.000|date: 2009/11/09> + 44346.000|date: 2009/11/10> + 37714.000|date: 2009/11/11> + 26679.000|date: 2009/11/12> + 42952.000|date: 2009/11/13> + 33698.000|date: 2009/11/16> + 15701.000|date: 2009/11/17> + 37547.000|date: 2009/11/18> + 41496.000|date: 2009/11/19> + 35890.000|date: 2009/11/20> + 47226.000|date: 2009/11/23> + 146270.000|date: 2009/11/24> + 41950.000|date: 2009/11/25> + 28129.000|date: 2009/11/27> + 43784.000|date: 2009/11/30> + 54978.000|date: 2009/12/01> + 51372.000|date: 2009/12/02> + 46380.000|date: 2009/12/03> + 68246.000|date: 2009/12/04> + 39560.000|date: 2009/12/07> + 38293.000|date: 2009/12/08> + 43277.000|date: 2009/12/09> + 29973.000|date: 2009/12/10> + 32092.000|date: 2009/12/11> + 26014.000|date: 2009/12/14> + 22826.000|date: 2009/12/15> + 36352.000|date: 2009/12/16> + 28854.000|date: 2009/12/17> + 39751.000|date: 2009/12/18> + 35934.000|date: 2009/12/21> + 20449.000|date: 2009/12/22> + 14437.000|date: 2009/12/23> + 8624.000|date: 2009/12/24> + 22596.000|date: 2009/12/28> + 17986.000|date: 2009/12/29> + 18494.000|date: 2009/12/30> + 14450.000|date: 2009/12/31> + 21026.000|date: 2010/01/04> + 20400.000|date: 2010/01/05> + 21049.000|date: 2010/01/06> + 20333.000|date: 2010/01/07> + 23930.000|date: 2010/01/08> + 29638.000|date: 2010/01/11> + 68687.000|date: 2010/01/12> + 53270.000|date: 2010/01/13> + 50736.000|date: 2010/01/14> + 58077.000|date: 2010/01/15> + 39067.000|date: 2010/01/19> + 46571.000|date: 2010/01/20> + 44151.000|date: 2010/01/21> + 47613.000|date: 2010/01/22> + 29369.000|date: 2010/01/25> + 32032.000|date: 2010/01/26> + 47606.000|date: 2010/01/27> + 75215.000|date: 2010/01/28> + 70800.000|date: 2010/01/29> + 41398.000|date: 2010/02/01> + 29019.000|date: 2010/02/02> + 22009.000|date: 2010/02/03> + 59000.000|date: 2010/02/04> + 58447.000|date: 2010/02/05> + 55263.000|date: 2010/02/08> + 48412.000|date: 2010/02/09> + 47452.000|date: 2010/02/10> + 80662.000|date: 2010/02/11> + 78361.000|date: 2010/02/12> + 63180.000|date: 2010/02/16> + 66336.000|date: 2010/02/17> + 102300.000|date: 2010/02/18> + 38534.000|date: 2010/02/19> + 42981.000|date: 2010/02/22> + 60820.000|date: 2010/02/23> + 36980.000|date: 2010/02/24> + 42704.000|date: 2010/02/25> + 36067.000|date: 2010/02/26> + 36293.000|date: 2010/03/01> + 42935.000|date: 2010/03/02> + 23987.000|date: 2010/03/03> + 28145.000|date: 2010/03/04> + 31958.000|date: 2010/03/05> + 29956.000|date: 2010/03/08> + 40110.000|date: 2010/03/09> + 57230.000|date: 2010/03/10> + 59113.000|date: 2010/03/11> + 34753.000|date: 2010/03/12> + 25891.000|date: 2010/03/15> + 52353.000|date: 2010/03/16> + 34392.000|date: 2010/03/17> + 26735.000|date: 2010/03/18> + 48703.000|date: 2010/03/19> + 23864.000|date: 2010/03/22> + 19109.000|date: 2010/03/23> + 76010.000|date: 2010/03/24> + 52337.000|date: 2010/03/25> + 57124.000|date: 2010/03/26> + 41414.000|date: 2010/03/29> + 28705.000|date: 2010/03/30> + 29564.000|date: 2010/03/31> + 20768.000|date: 2010/04/01> + 26086.000|date: 2010/04/05> + 24239.000|date: 2010/04/06> + 38228.000|date: 2010/04/07> + 46422.000|date: 2010/04/08> + 33239.000|date: 2010/04/09> + 30738.000|date: 2010/04/12> + 26740.000|date: 2010/04/13> + 70905.000|date: 2010/04/14> + 44191.000|date: 2010/04/15> + 74431.000|date: 2010/04/16> + 37127.000|date: 2010/04/19> + 30367.000|date: 2010/04/20> + 43651.000|date: 2010/04/21> + 31049.000|date: 2010/04/22> + 36707.000|date: 2010/04/23> + 45201.000|date: 2010/04/26> + 61920.000|date: 2010/04/27> + 74352.000|date: 2010/04/28> + 46828.000|date: 2010/04/29> + 60099.000|date: 2010/04/30> + 37468.000|date: 2010/05/03> + 49850.000|date: 2010/05/04> + 39018.000|date: 2010/05/05> + 63780.000|date: 2010/05/06> + 102581.000|date: 2010/05/07> + 46768.000|date: 2010/05/10> + 48624.000|date: 2010/05/11> + 26685.000|date: 2010/05/12> + 34804.000|date: 2010/05/13> + 54888.000|date: 2010/05/14> + 44155.000|date: 2010/05/17> + 62657.000|date: 2010/05/18> + 124263.000|date: 2010/05/19> + 96626.000|date: 2010/05/20> + 83472.000|date: 2010/05/21> + 70389.000|date: 2010/05/24> + 61765.000|date: 2010/05/25> + 67333.000|date: 2010/05/26> + 56260.000|date: 2010/05/27> + 46549.000|date: 2010/05/28> + 45513.000|date: 2010/06/01> + 45724.000|date: 2010/06/02> + 61767.000|date: 2010/06/03> + 57521.000|date: 2010/06/04> + 67858.000|date: 2010/06/07> + 73739.000|date: 2010/06/08> + 50596.000|date: 2010/06/09> + 39139.000|date: 2010/06/10> + 33949.000|date: 2010/06/11> + 37060.000|date: 2010/06/14> + 43731.000|date: 2010/06/15> + 47864.000|date: 2010/06/16> + 41234.000|date: 2010/06/17> + 27519.000|date: 2010/06/18> + 33790.000|date: 2010/06/21> + 31940.000|date: 2010/06/22> + 37458.000|date: 2010/06/23> + 25908.000|date: 2010/06/24> + 42099.000|date: 2010/06/25> + 35964.000|date: 2010/06/28> + 40532.000|date: 2010/06/29> + 43731.000|date: 2010/06/30> + 45966.000|date: 2010/07/01> + 31508.000|date: 2010/07/02> + 29264.000|date: 2010/07/06> + 40169.000|date: 2010/07/07> + 48181.000|date: 2010/07/08> + 20781.000|date: 2010/07/09> + 36723.000|date: 2010/07/12> + 39920.000|date: 2010/07/13> + 48643.000|date: 2010/07/14> + 35113.000|date: 2010/07/15> + 44510.000|date: 2010/07/16> + 29492.000|date: 2010/07/19> + 34937.000|date: 2010/07/20> + 40053.000|date: 2010/07/21> + 55313.000|date: 2010/07/22> + 35699.000|date: 2010/07/23> + 26296.000|date: 2010/07/26> + 32541.000|date: 2010/07/27> + 43143.000|date: 2010/07/28> + 45727.000|date: 2010/07/29> + 31329.000|date: 2010/07/30> + 27309.000|date: 2010/08/02> + 20327.000|date: 2010/08/03> + 23668.000|date: 2010/08/04> + 19188.000|date: 2010/08/05> + 33332.000|date: 2010/08/06> + 17274.000|date: 2010/08/09> + 40497.000|date: 2010/08/10> + 48731.000|date: 2010/08/11> + 66198.000|date: 2010/08/12> + 27100.000|date: 2010/08/13> + 32771.000|date: 2010/08/16> + 43929.000|date: 2010/08/17> + 61245.000|date: 2010/08/19> + 50054.000|date: 2010/08/20> open |ticker: ADM> => 28.120|date: 2009/08/21> + 28.800|date: 2009/08/24> + 28.370|date: 2009/08/25> + 27.630|date: 2009/08/26> + 27.750|date: 2009/08/27> + 28.540|date: 2009/08/28> + 28.400|date: 2009/08/31> + 28.670|date: 2009/09/01> + 27.970|date: 2009/09/02> + 27.740|date: 2009/09/03> + 27.950|date: 2009/09/04> + 28.790|date: 2009/09/09> + 28.500|date: 2009/09/10> + 28.830|date: 2009/09/11> + 28.720|date: 2009/09/14> + 28.680|date: 2009/09/15> + 29.330|date: 2009/09/16> + 29.380|date: 2009/09/17> + 28.850|date: 2009/09/18> + 28.750|date: 2009/09/21> + 28.980|date: 2009/09/22> + 29.020|date: 2009/09/23> + 28.550|date: 2009/09/24> + 27.990|date: 2009/09/25> + 27.360|date: 2009/09/28> + 27.770|date: 2009/09/29> + 28.890|date: 2009/09/30> + 29.050|date: 2009/10/01> + 28.720|date: 2009/10/02> + 28.420|date: 2009/10/05> + 28.890|date: 2009/10/06> + 29.420|date: 2009/10/07> + 29.630|date: 2009/10/08> + 29.690|date: 2009/10/09> + 29.760|date: 2009/10/12> + 29.690|date: 2009/10/13> + 30.090|date: 2009/10/14> + 29.860|date: 2009/10/15> + 29.500|date: 2009/10/16> + 30.080|date: 2009/10/19> + 30.670|date: 2009/10/20> + 30.470|date: 2009/10/21> + 31.320|date: 2009/10/22> + 31.150|date: 2009/10/23> + 30.630|date: 2009/10/26> + 30.560|date: 2009/10/27> + 29.710|date: 2009/10/28> + 32.280|date: 2009/11/05> + 32.160|date: 2009/11/06> + 32.630|date: 2009/11/09> + 32.300|date: 2009/11/10> + 32.790|date: 2009/11/11> + 32.110|date: 2009/11/12> + 32.270|date: 2009/11/13> + 32.700|date: 2009/11/16> + 31.810|date: 2009/11/17> + 32.240|date: 2009/11/18> + 31.780|date: 2009/11/19> + 31.430|date: 2009/11/20> + 31.920|date: 2009/11/23> + 31.850|date: 2009/11/24> + 31.350|date: 2009/11/25> + 30.510|date: 2009/11/27> + 30.510|date: 2009/11/30> + 31.250|date: 2009/12/01> + 31.005|date: 2009/12/02> + 31.570|date: 2009/12/03> + 31.650|date: 2009/12/04> + 31.510|date: 2009/12/07> + 30.790|date: 2009/12/08> + 30.720|date: 2009/12/09> + 30.560|date: 2009/12/10> + 30.710|date: 2009/12/11> + 30.700|date: 2009/12/14> + 30.320|date: 2009/12/15> + 31.030|date: 2009/12/16> + 31.050|date: 2009/12/17> + 30.850|date: 2009/12/18> + 30.750|date: 2009/12/21> + 30.860|date: 2009/12/22> + 30.820|date: 2009/12/23> + 31.430|date: 2009/12/24> + 31.560|date: 2009/12/28> + 31.650|date: 2009/12/29> + 31.430|date: 2009/12/30> + 31.710|date: 2009/12/31> + 31.480|date: 2010/01/04> + 31.550|date: 2010/01/05> + 31.600|date: 2010/01/06> + 31.550|date: 2010/01/07> + 31.120|date: 2010/01/08> + 30.970|date: 2010/01/11> + 30.680|date: 2010/01/12> + 30.640|date: 2010/01/13> + 30.580|date: 2010/01/14> + 30.770|date: 2010/01/15> + 30.500|date: 2010/01/19> + 31.030|date: 2010/01/20> + 30.940|date: 2010/01/21> + 30.330|date: 2010/01/22> + 30.710|date: 2010/01/25> + 29.650|date: 2010/01/26> + 29.610|date: 2010/01/27> + 29.790|date: 2010/01/28> + 30.120|date: 2010/01/29> + 30.070|date: 2010/02/01> + 30.420|date: 2010/02/02> + 31.550|date: 2010/02/03> + 30.900|date: 2010/02/04> + 30.300|date: 2010/02/05> + 30.610|date: 2010/02/08> + 30.160|date: 2010/02/09> + 29.960|date: 2010/02/10> + 29.880|date: 2010/02/11> + 29.680|date: 2010/02/12> + 29.890|date: 2010/02/16> + 29.620|date: 2010/02/17> + 29.720|date: 2010/02/18> + 29.860|date: 2010/02/19> + 29.830|date: 2010/02/22> + 29.810|date: 2010/02/23> + 29.620|date: 2010/02/24> + 29.300|date: 2010/02/25> + 29.500|date: 2010/02/26> + 29.490|date: 2010/03/01> + 29.730|date: 2010/03/02> + 29.990|date: 2010/03/03> + 29.840|date: 2010/03/04> + 30.000|date: 2010/03/05> + 30.670|date: 2010/03/08> + 30.480|date: 2010/03/09> + 30.560|date: 2010/03/10> + 30.070|date: 2010/03/11> + 29.740|date: 2010/03/12> + 28.780|date: 2010/03/15> + 28.990|date: 2010/03/16> + 28.600|date: 2010/03/17> + 29.180|date: 2010/03/18> + 29.240|date: 2010/03/19> + 28.880|date: 2010/03/22> + 29.280|date: 2010/03/23> + 29.190|date: 2010/03/24> + 28.660|date: 2010/03/25> + 28.450|date: 2010/03/26> + 29.080|date: 2010/03/29> + 29.000|date: 2010/03/30> + 28.910|date: 2010/03/31> + 28.970|date: 2010/04/01> + 29.260|date: 2010/04/05> + 28.460|date: 2010/04/06> + 28.110|date: 2010/04/07> + 28.130|date: 2010/04/08> + 28.090|date: 2010/04/09> + 28.070|date: 2010/04/12> + 28.360|date: 2010/04/13> + 28.360|date: 2010/04/14> + 28.320|date: 2010/04/15> + 28.290|date: 2010/04/16> + 28.190|date: 2010/04/19> + 28.310|date: 2010/04/20> + 29.000|date: 2010/04/21> + 28.630|date: 2010/04/22> + 28.430|date: 2010/04/23> + 28.590|date: 2010/04/26> + 28.280|date: 2010/04/27> + 27.950|date: 2010/04/28> + 28.190|date: 2010/04/29> + 28.190|date: 2010/04/30> + 28.230|date: 2010/05/03> + 27.540|date: 2010/05/04> + 26.190|date: 2010/05/05> + 26.360|date: 2010/05/06> + 25.890|date: 2010/05/07> + 26.690|date: 2010/05/10> + 26.460|date: 2010/05/11> + 27.030|date: 2010/05/12> + 27.400|date: 2010/05/13> + 27.000|date: 2010/05/14> + 26.840|date: 2010/05/17> + 27.250|date: 2010/05/18> + 26.600|date: 2010/05/19> + 26.170|date: 2010/05/20> + 24.870|date: 2010/05/21> + 25.280|date: 2010/05/24> + 24.520|date: 2010/05/25> + 24.900|date: 2010/05/26> + 25.080|date: 2010/05/27> + 25.420|date: 2010/05/28> + 25.050|date: 2010/06/01> + 25.120|date: 2010/06/02> + 25.540|date: 2010/06/03> + 25.250|date: 2010/06/04> + 24.800|date: 2010/06/07> + 24.580|date: 2010/06/08> + 25.050|date: 2010/06/09> + 25.240|date: 2010/06/10> + 25.190|date: 2010/06/11> + 25.740|date: 2010/06/14> + 25.860|date: 2010/06/15> + 26.540|date: 2010/06/16> + 26.860|date: 2010/06/17> + 27.470|date: 2010/06/18> + 27.490|date: 2010/06/21> + 27.140|date: 2010/06/22> + 26.440|date: 2010/06/23> + 26.860|date: 2010/06/24> + 26.470|date: 2010/06/25> + 26.340|date: 2010/06/28> + 26.290|date: 2010/06/29> + 26.030|date: 2010/06/30> + 26.030|date: 2010/07/01> + 25.800|date: 2010/07/02> + 25.720|date: 2010/07/06> + 25.940|date: 2010/07/07> + 26.630|date: 2010/07/08> + 26.710|date: 2010/07/09> + 26.610|date: 2010/07/12> + 26.870|date: 2010/07/13> + 26.780|date: 2010/07/14> + 26.850|date: 2010/07/15> + 27.050|date: 2010/07/16> + 26.950|date: 2010/07/19> + 26.600|date: 2010/07/20> + 27.440|date: 2010/07/21> + 27.210|date: 2010/07/22> + 27.460|date: 2010/07/23> + 27.600|date: 2010/07/26> + 27.960|date: 2010/07/27> + 27.870|date: 2010/07/28> + 27.280|date: 2010/07/29> + 26.840|date: 2010/07/30> + 27.640|date: 2010/08/02> + 28.600|date: 2010/08/03> + 28.510|date: 2010/08/04> + 28.760|date: 2010/08/05> + 30.410|date: 2010/08/06> + 30.200|date: 2010/08/09> + 30.350|date: 2010/08/10> + 30.030|date: 2010/08/11> + 29.650|date: 2010/08/12> + 30.590|date: 2010/08/13> + 29.890|date: 2010/08/16> + 30.420|date: 2010/08/17> + 30.770|date: 2010/08/19> + 30.170|date: 2010/08/20> high |ticker: ADM> => 28.750|date: 2009/08/21> + 29.500|date: 2009/08/24> + 28.630|date: 2009/08/25> + 28.180|date: 2009/08/26> + 28.330|date: 2009/08/27> + 28.980|date: 2009/08/28> + 28.890|date: 2009/08/31> + 29.050|date: 2009/09/01> + 28.170|date: 2009/09/02> + 28.070|date: 2009/09/03> + 28.910|date: 2009/09/04> + 28.920|date: 2009/09/09> + 29.040|date: 2009/09/10> + 29.310|date: 2009/09/11> + 28.960|date: 2009/09/14> + 29.270|date: 2009/09/15> + 29.500|date: 2009/09/16> + 29.420|date: 2009/09/17> + 29.360|date: 2009/09/18> + 28.970|date: 2009/09/21> + 29.000|date: 2009/09/22> + 29.020|date: 2009/09/23> + 28.700|date: 2009/09/24> + 28.010|date: 2009/09/25> + 27.760|date: 2009/09/28> + 28.330|date: 2009/09/29> + 29.300|date: 2009/09/30> + 29.210|date: 2009/10/01> + 28.780|date: 2009/10/02> + 28.790|date: 2009/10/05> + 29.500|date: 2009/10/06> + 29.500|date: 2009/10/07> + 29.820|date: 2009/10/08> + 29.890|date: 2009/10/09> + 30.000|date: 2009/10/12> + 29.990|date: 2009/10/13> + 30.180|date: 2009/10/14> + 30.060|date: 2009/10/15> + 30.150|date: 2009/10/16> + 30.830|date: 2009/10/19> + 30.920|date: 2009/10/20> + 31.630|date: 2009/10/21> + 31.330|date: 2009/10/22> + 31.330|date: 2009/10/23> + 31.160|date: 2009/10/26> + 31.040|date: 2009/10/27> + 30.480|date: 2009/10/28> + 32.740|date: 2009/11/05> + 32.650|date: 2009/11/06> + 32.940|date: 2009/11/09> + 33.000|date: 2009/11/10> + 32.860|date: 2009/11/11> + 32.600|date: 2009/11/12> + 32.650|date: 2009/11/13> + 32.970|date: 2009/11/16> + 32.355|date: 2009/11/17> + 32.550|date: 2009/11/18> + 31.940|date: 2009/11/19> + 31.754|date: 2009/11/20> + 32.170|date: 2009/11/23> + 32.050|date: 2009/11/24> + 31.530|date: 2009/11/25> + 30.860|date: 2009/11/27> + 30.850|date: 2009/11/30> + 31.960|date: 2009/12/01> + 31.930|date: 2009/12/02> + 31.820|date: 2009/12/03> + 31.980|date: 2009/12/04> + 31.690|date: 2009/12/07> + 31.040|date: 2009/12/08> + 30.850|date: 2009/12/09> + 30.980|date: 2009/12/10> + 31.030|date: 2009/12/11> + 30.810|date: 2009/12/14> + 31.000|date: 2009/12/15> + 31.700|date: 2009/12/16> + 31.230|date: 2009/12/17> + 30.850|date: 2009/12/18> + 31.240|date: 2009/12/21> + 31.130|date: 2009/12/22> + 31.470|date: 2009/12/23> + 31.685|date: 2009/12/24> + 31.750|date: 2009/12/28> + 31.890|date: 2009/12/29> + 31.760|date: 2009/12/30> + 31.840|date: 2009/12/31> + 31.840|date: 2010/01/04> + 31.770|date: 2010/01/05> + 31.890|date: 2010/01/06> + 31.700|date: 2010/01/07> + 31.190|date: 2010/01/08> + 31.320|date: 2010/01/11> + 30.860|date: 2010/01/12> + 30.830|date: 2010/01/13> + 30.970|date: 2010/01/14> + 30.970|date: 2010/01/15> + 30.880|date: 2010/01/19> + 31.190|date: 2010/01/20> + 30.980|date: 2010/01/21> + 30.900|date: 2010/01/22> + 30.710|date: 2010/01/25> + 29.770|date: 2010/01/26> + 29.890|date: 2010/01/27> + 30.190|date: 2010/01/28> + 30.310|date: 2010/01/29> + 30.180|date: 2010/02/01> + 31.800|date: 2010/02/02> + 31.760|date: 2010/02/03> + 30.970|date: 2010/02/04> + 30.830|date: 2010/02/05> + 30.740|date: 2010/02/08> + 30.280|date: 2010/02/09> + 30.110|date: 2010/02/10> + 30.370|date: 2010/02/11> + 29.930|date: 2010/02/12> + 30.000|date: 2010/02/16> + 29.890|date: 2010/02/17> + 30.040|date: 2010/02/18> + 30.050|date: 2010/02/19> + 30.050|date: 2010/02/22> + 29.825|date: 2010/02/23> + 29.860|date: 2010/02/24> + 29.470|date: 2010/02/25> + 29.570|date: 2010/02/26> + 29.750|date: 2010/03/01> + 30.250|date: 2010/03/02> + 30.060|date: 2010/03/03> + 30.010|date: 2010/03/04> + 30.700|date: 2010/03/05> + 30.800|date: 2010/03/08> + 30.680|date: 2010/03/09> + 30.630|date: 2010/03/10> + 30.170|date: 2010/03/11> + 29.760|date: 2010/03/12> + 28.830|date: 2010/03/15> + 28.990|date: 2010/03/16> + 29.100|date: 2010/03/17> + 29.250|date: 2010/03/18> + 29.400|date: 2010/03/19> + 29.330|date: 2010/03/22> + 29.360|date: 2010/03/23> + 29.190|date: 2010/03/24> + 28.740|date: 2010/03/25> + 28.560|date: 2010/03/26> + 29.130|date: 2010/03/29> + 29.090|date: 2010/03/30> + 29.020|date: 2010/03/31> + 29.200|date: 2010/04/01> + 29.260|date: 2010/04/05> + 28.480|date: 2010/04/06> + 28.340|date: 2010/04/07> + 28.290|date: 2010/04/08> + 28.300|date: 2010/04/09> + 28.370|date: 2010/04/12> + 28.500|date: 2010/04/13> + 28.360|date: 2010/04/14> + 28.520|date: 2010/04/15> + 28.540|date: 2010/04/16> + 28.400|date: 2010/04/19> + 29.020|date: 2010/04/20> + 29.100|date: 2010/04/21> + 28.630|date: 2010/04/22> + 28.520|date: 2010/04/23> + 28.700|date: 2010/04/26> + 28.500|date: 2010/04/27> + 28.160|date: 2010/04/28> + 28.310|date: 2010/04/29> + 28.380|date: 2010/04/30> + 28.250|date: 2010/05/03> + 27.650|date: 2010/05/04> + 26.630|date: 2010/05/05> + 26.430|date: 2010/05/06> + 26.270|date: 2010/05/07> + 26.860|date: 2010/05/10> + 27.200|date: 2010/05/11> + 27.550|date: 2010/05/12> + 27.580|date: 2010/05/13> + 27.120|date: 2010/05/14> + 27.240|date: 2010/05/17> + 27.420|date: 2010/05/18> + 26.790|date: 2010/05/19> + 26.170|date: 2010/05/20> + 25.630|date: 2010/05/21> + 25.280|date: 2010/05/24> + 24.730|date: 2010/05/25> + 25.070|date: 2010/05/26> + 25.440|date: 2010/05/27> + 25.550|date: 2010/05/28> + 25.480|date: 2010/06/01> + 25.570|date: 2010/06/02> + 25.620|date: 2010/06/03> + 25.300|date: 2010/06/04> + 25.000|date: 2010/06/07> + 24.900|date: 2010/06/08> + 25.440|date: 2010/06/09> + 25.630|date: 2010/06/10> + 25.660|date: 2010/06/11> + 25.910|date: 2010/06/14> + 26.720|date: 2010/06/15> + 26.780|date: 2010/06/16> + 27.660|date: 2010/06/17> + 27.633|date: 2010/06/18> + 27.580|date: 2010/06/21> + 27.140|date: 2010/06/22> + 27.190|date: 2010/06/23> + 27.100|date: 2010/06/24> + 26.610|date: 2010/06/25> + 26.870|date: 2010/06/28> + 26.480|date: 2010/06/29> + 26.110|date: 2010/06/30> + 26.190|date: 2010/07/01> + 25.940|date: 2010/07/02> + 26.060|date: 2010/07/06> + 26.380|date: 2010/07/07> + 26.760|date: 2010/07/08> + 26.803|date: 2010/07/09> + 26.720|date: 2010/07/12> + 27.250|date: 2010/07/13> + 27.120|date: 2010/07/14> + 26.990|date: 2010/07/15> + 27.500|date: 2010/07/16> + 26.950|date: 2010/07/19> + 27.420|date: 2010/07/20> + 27.440|date: 2010/07/21> + 27.710|date: 2010/07/22> + 27.710|date: 2010/07/23> + 27.980|date: 2010/07/26> + 28.210|date: 2010/07/27> + 27.990|date: 2010/07/28> + 27.450|date: 2010/07/29> + 27.535|date: 2010/07/30> + 28.390|date: 2010/08/02> + 29.170|date: 2010/08/03> + 28.750|date: 2010/08/04> + 30.400|date: 2010/08/05> + 30.980|date: 2010/08/06> + 30.640|date: 2010/08/09> + 30.790|date: 2010/08/10> + 30.290|date: 2010/08/11> + 30.620|date: 2010/08/12> + 30.780|date: 2010/08/13> + 30.235|date: 2010/08/16> + 30.960|date: 2010/08/17> + 30.860|date: 2010/08/19> + 30.730|date: 2010/08/20> low |ticker: ADM> => 28.070|date: 2009/08/21> + 28.200|date: 2009/08/24> + 27.700|date: 2009/08/25> + 27.570|date: 2009/08/26> + 27.600|date: 2009/08/27> + 28.330|date: 2009/08/28> + 28.140|date: 2009/08/31> + 27.930|date: 2009/09/01> + 27.520|date: 2009/09/02> + 27.510|date: 2009/09/03> + 27.900|date: 2009/09/04> + 28.450|date: 2009/09/09> + 28.310|date: 2009/09/10> + 28.830|date: 2009/09/11> + 28.560|date: 2009/09/14> + 28.420|date: 2009/09/15> + 28.990|date: 2009/09/16> + 28.460|date: 2009/09/17> + 28.700|date: 2009/09/18> + 28.240|date: 2009/09/21> + 28.600|date: 2009/09/22> + 28.490|date: 2009/09/23> + 27.890|date: 2009/09/24> + 27.050|date: 2009/09/25> + 27.210|date: 2009/09/28> + 27.590|date: 2009/09/29> + 28.540|date: 2009/09/30> + 28.680|date: 2009/10/01> + 27.660|date: 2009/10/02> + 27.880|date: 2009/10/05> + 28.840|date: 2009/10/06> + 29.120|date: 2009/10/07> + 29.310|date: 2009/10/08> + 29.260|date: 2009/10/09> + 29.670|date: 2009/10/12> + 29.410|date: 2009/10/13> + 29.880|date: 2009/10/14> + 29.540|date: 2009/10/15> + 29.030|date: 2009/10/16> + 29.950|date: 2009/10/19> + 30.300|date: 2009/10/20> + 30.470|date: 2009/10/21> + 30.530|date: 2009/10/22> + 30.340|date: 2009/10/23> + 30.310|date: 2009/10/26> + 29.930|date: 2009/10/27> + 29.580|date: 2009/10/28> + 32.280|date: 2009/11/05> + 32.050|date: 2009/11/06> + 32.270|date: 2009/11/09> + 32.240|date: 2009/11/10> + 31.960|date: 2009/11/11> + 32.070|date: 2009/11/12> + 32.180|date: 2009/11/13> + 31.890|date: 2009/11/16> + 31.645|date: 2009/11/17> + 31.860|date: 2009/11/18> + 31.350|date: 2009/11/19> + 31.260|date: 2009/11/20> + 31.770|date: 2009/11/23> + 31.200|date: 2009/11/24> + 31.230|date: 2009/11/25> + 30.150|date: 2009/11/27> + 30.030|date: 2009/11/30> + 31.080|date: 2009/12/01> + 30.900|date: 2009/12/02> + 31.270|date: 2009/12/03> + 31.190|date: 2009/12/04> + 31.000|date: 2009/12/07> + 30.410|date: 2009/12/08> + 30.310|date: 2009/12/09> + 30.190|date: 2009/12/10> + 30.400|date: 2009/12/11> + 29.910|date: 2009/12/14> + 30.200|date: 2009/12/15> + 30.720|date: 2009/12/16> + 30.500|date: 2009/12/17> + 30.230|date: 2009/12/18> + 30.700|date: 2009/12/21> + 30.670|date: 2009/12/22> + 30.800|date: 2009/12/23> + 31.270|date: 2009/12/24> + 31.440|date: 2009/12/28> + 31.480|date: 2009/12/29> + 31.250|date: 2009/12/30> + 31.300|date: 2009/12/31> + 31.330|date: 2010/01/04> + 31.400|date: 2010/01/05> + 31.430|date: 2010/01/06> + 31.050|date: 2010/01/07> + 30.520|date: 2010/01/08> + 30.600|date: 2010/01/11> + 30.320|date: 2010/01/12> + 30.380|date: 2010/01/13> + 30.500|date: 2010/01/14> + 30.300|date: 2010/01/15> + 30.430|date: 2010/01/19> + 30.650|date: 2010/01/20> + 30.410|date: 2010/01/21> + 30.070|date: 2010/01/22> + 29.700|date: 2010/01/25> + 29.530|date: 2010/01/26> + 29.520|date: 2010/01/27> + 29.750|date: 2010/01/28> + 29.654|date: 2010/01/29> + 29.650|date: 2010/02/01> + 30.370|date: 2010/02/02> + 30.910|date: 2010/02/03> + 30.030|date: 2010/02/04> + 30.080|date: 2010/02/05> + 29.850|date: 2010/02/08> + 29.570|date: 2010/02/09> + 29.750|date: 2010/02/10> + 29.500|date: 2010/02/11> + 29.460|date: 2010/02/12> + 29.250|date: 2010/02/16> + 29.560|date: 2010/02/17> + 29.685|date: 2010/02/18> + 29.580|date: 2010/02/19> + 29.650|date: 2010/02/22> + 29.460|date: 2010/02/23> + 29.430|date: 2010/02/24> + 29.080|date: 2010/02/25> + 29.150|date: 2010/02/26> + 29.440|date: 2010/03/01> + 29.660|date: 2010/03/02> + 29.660|date: 2010/03/03> + 29.670|date: 2010/03/04> + 29.960|date: 2010/03/05> + 30.340|date: 2010/03/08> + 30.390|date: 2010/03/09> + 30.060|date: 2010/03/10> + 29.330|date: 2010/03/11> + 28.560|date: 2010/03/12> + 28.450|date: 2010/03/15> + 28.310|date: 2010/03/16> + 28.540|date: 2010/03/17> + 28.810|date: 2010/03/18> + 28.630|date: 2010/03/19> + 28.760|date: 2010/03/22> + 28.970|date: 2010/03/23> + 28.120|date: 2010/03/24> + 28.240|date: 2010/03/25> + 28.060|date: 2010/03/26> + 28.690|date: 2010/03/29> + 28.640|date: 2010/03/30> + 28.520|date: 2010/03/31> + 28.890|date: 2010/04/01> + 28.320|date: 2010/04/05> + 28.120|date: 2010/04/06> + 28.030|date: 2010/04/07> + 27.970|date: 2010/04/08> + 28.040|date: 2010/04/09> + 28.050|date: 2010/04/12> + 28.030|date: 2010/04/13> + 28.080|date: 2010/04/14> + 28.150|date: 2010/04/15> + 28.100|date: 2010/04/16> + 28.050|date: 2010/04/19> + 28.190|date: 2010/04/20> + 28.650|date: 2010/04/21> + 28.260|date: 2010/04/22> + 28.200|date: 2010/04/23> + 28.390|date: 2010/04/26> + 27.850|date: 2010/04/27> + 27.880|date: 2010/04/28> + 27.970|date: 2010/04/29> + 27.930|date: 2010/04/30> + 27.650|date: 2010/05/03> + 26.030|date: 2010/05/04> + 25.760|date: 2010/05/05> + 24.770|date: 2010/05/06> + 25.560|date: 2010/05/07> + 26.380|date: 2010/05/10> + 26.250|date: 2010/05/11> + 26.920|date: 2010/05/12> + 26.990|date: 2010/05/13> + 26.670|date: 2010/05/14> + 26.615|date: 2010/05/17> + 26.690|date: 2010/05/18> + 26.400|date: 2010/05/19> + 25.350|date: 2010/05/20> + 24.850|date: 2010/05/21> + 24.910|date: 2010/05/24> + 24.220|date: 2010/05/25> + 24.720|date: 2010/05/26> + 24.980|date: 2010/05/27> + 25.200|date: 2010/05/28> + 24.820|date: 2010/06/01> + 25.020|date: 2010/06/02> + 25.340|date: 2010/06/03> + 24.800|date: 2010/06/04> + 24.500|date: 2010/06/07> + 24.420|date: 2010/06/08> + 24.840|date: 2010/06/09> + 25.090|date: 2010/06/10> + 25.010|date: 2010/06/11> + 25.610|date: 2010/06/14> + 25.800|date: 2010/06/15> + 26.460|date: 2010/06/16> + 26.850|date: 2010/06/17> + 27.170|date: 2010/06/18> + 26.990|date: 2010/06/21> + 26.590|date: 2010/06/22> + 26.440|date: 2010/06/23> + 26.280|date: 2010/06/24> + 26.270|date: 2010/06/25> + 26.280|date: 2010/06/28> + 25.890|date: 2010/06/29> + 25.670|date: 2010/06/30> + 25.510|date: 2010/07/01> + 25.020|date: 2010/07/02> + 25.580|date: 2010/07/06> + 25.760|date: 2010/07/07> + 26.480|date: 2010/07/08> + 26.210|date: 2010/07/09> + 26.490|date: 2010/07/12> + 26.800|date: 2010/07/13> + 26.680|date: 2010/07/14> + 26.540|date: 2010/07/15> + 26.730|date: 2010/07/16> + 26.600|date: 2010/07/19> + 26.570|date: 2010/07/20> + 26.940|date: 2010/07/21> + 27.210|date: 2010/07/22> + 27.330|date: 2010/07/23> + 27.590|date: 2010/07/26> + 27.780|date: 2010/07/27> + 27.600|date: 2010/07/28> + 26.840|date: 2010/07/29> + 26.500|date: 2010/07/30> + 27.580|date: 2010/08/02> + 28.410|date: 2010/08/03> + 28.260|date: 2010/08/04> + 28.760|date: 2010/08/05> + 29.970|date: 2010/08/06> + 29.830|date: 2010/08/09> + 30.240|date: 2010/08/10> + 29.790|date: 2010/08/11> + 29.590|date: 2010/08/12> + 29.990|date: 2010/08/13> + 29.690|date: 2010/08/16> + 30.070|date: 2010/08/17> + 30.220|date: 2010/08/19> + 30.133|date: 2010/08/20> close |ticker: ADM> => 28.670|date: 2009/08/21> + 28.390|date: 2009/08/24> + 27.740|date: 2009/08/25> + 27.900|date: 2009/08/26> + 28.210|date: 2009/08/27> + 28.620|date: 2009/08/28> + 28.830|date: 2009/08/31> + 28.030|date: 2009/09/01> + 27.560|date: 2009/09/02> + 28.020|date: 2009/09/03> + 28.910|date: 2009/09/04> + 28.700|date: 2009/09/09> + 29.010|date: 2009/09/10> + 29.020|date: 2009/09/11> + 28.650|date: 2009/09/14> + 29.160|date: 2009/09/15> + 29.420|date: 2009/09/16> + 28.730|date: 2009/09/17> + 29.120|date: 2009/09/18> + 28.850|date: 2009/09/21> + 28.900|date: 2009/09/22> + 28.520|date: 2009/09/23> + 27.970|date: 2009/09/24> + 27.310|date: 2009/09/25> + 27.690|date: 2009/09/28> + 28.200|date: 2009/09/29> + 29.220|date: 2009/09/30> + 28.860|date: 2009/10/01> + 28.430|date: 2009/10/02> + 28.760|date: 2009/10/05> + 29.470|date: 2009/10/06> + 29.500|date: 2009/10/07> + 29.720|date: 2009/10/08> + 29.740|date: 2009/10/09> + 29.850|date: 2009/10/12> + 29.950|date: 2009/10/13> + 29.910|date: 2009/10/14> + 29.660|date: 2009/10/15> + 29.990|date: 2009/10/16> + 30.690|date: 2009/10/19> + 30.610|date: 2009/10/20> + 31.350|date: 2009/10/21> + 31.080|date: 2009/10/22> + 30.660|date: 2009/10/23> + 30.380|date: 2009/10/26> + 30.100|date: 2009/10/27> + 29.580|date: 2009/10/28> + 32.430|date: 2009/11/05> + 32.390|date: 2009/11/06> + 32.460|date: 2009/11/09> + 32.610|date: 2009/11/10> + 32.160|date: 2009/11/11> + 32.250|date: 2009/11/12> + 32.510|date: 2009/11/13> + 31.930|date: 2009/11/16> + 32.200|date: 2009/11/17> + 31.920|date: 2009/11/18> + 31.570|date: 2009/11/19> + 31.620|date: 2009/11/20> + 31.850|date: 2009/11/23> + 31.260|date: 2009/11/24> + 31.400|date: 2009/11/25> + 30.650|date: 2009/11/27> + 30.810|date: 2009/11/30> + 31.660|date: 2009/12/01> + 31.600|date: 2009/12/02> + 31.340|date: 2009/12/03> + 31.590|date: 2009/12/04> + 31.060|date: 2009/12/07> + 30.810|date: 2009/12/08> + 30.480|date: 2009/12/09> + 30.510|date: 2009/12/10> + 30.490|date: 2009/12/11> + 30.230|date: 2009/12/14> + 30.640|date: 2009/12/15> + 31.240|date: 2009/12/16> + 30.540|date: 2009/12/17> + 30.550|date: 2009/12/18> + 30.790|date: 2009/12/21> + 30.800|date: 2009/12/22> + 31.330|date: 2009/12/23> + 31.570|date: 2009/12/24> + 31.630|date: 2009/12/28> + 31.570|date: 2009/12/29> + 31.730|date: 2009/12/30> + 31.310|date: 2009/12/31> + 31.470|date: 2010/01/04> + 31.640|date: 2010/01/05> + 31.560|date: 2010/01/06> + 31.230|date: 2010/01/07> + 30.840|date: 2010/01/08> + 30.860|date: 2010/01/11> + 30.530|date: 2010/01/12> + 30.660|date: 2010/01/13> + 30.740|date: 2010/01/14> + 30.540|date: 2010/01/15> + 30.540|date: 2010/01/19> + 30.900|date: 2010/01/20> + 30.440|date: 2010/01/21> + 30.470|date: 2010/01/22> + 29.770|date: 2010/01/25> + 29.630|date: 2010/01/26> + 29.750|date: 2010/01/27> + 29.950|date: 2010/01/28> + 29.970|date: 2010/01/29> + 30.160|date: 2010/02/01> + 31.630|date: 2010/02/02> + 31.180|date: 2010/02/03> + 30.060|date: 2010/02/04> + 30.610|date: 2010/02/05> + 29.890|date: 2010/02/08> + 29.910|date: 2010/02/09> + 29.990|date: 2010/02/10> + 30.030|date: 2010/02/11> + 29.770|date: 2010/02/12> + 29.480|date: 2010/02/16> + 29.880|date: 2010/02/17> + 29.970|date: 2010/02/18> + 29.950|date: 2010/02/19> + 29.810|date: 2010/02/22> + 29.620|date: 2010/02/23> + 29.570|date: 2010/02/24> + 29.470|date: 2010/02/25> + 29.360|date: 2010/02/26> + 29.660|date: 2010/03/01> + 29.850|date: 2010/03/02> + 29.780|date: 2010/03/03> + 30.000|date: 2010/03/04> + 30.620|date: 2010/03/05> + 30.570|date: 2010/03/08> + 30.510|date: 2010/03/09> + 30.240|date: 2010/03/10> + 29.440|date: 2010/03/11> + 28.660|date: 2010/03/12> + 28.610|date: 2010/03/15> + 28.590|date: 2010/03/16> + 29.100|date: 2010/03/17> + 29.240|date: 2010/03/18> + 29.090|date: 2010/03/19> + 29.330|date: 2010/03/22> + 29.320|date: 2010/03/23> + 28.500|date: 2010/03/24> + 28.260|date: 2010/03/25> + 28.420|date: 2010/03/26> + 29.030|date: 2010/03/29> + 28.930|date: 2010/03/30> + 28.900|date: 2010/03/31> + 29.110|date: 2010/04/01> + 28.460|date: 2010/04/05> + 28.230|date: 2010/04/06> + 28.250|date: 2010/04/07> + 28.060|date: 2010/04/08> + 28.260|date: 2010/04/09> + 28.370|date: 2010/04/12> + 28.180|date: 2010/04/13> + 28.310|date: 2010/04/14> + 28.340|date: 2010/04/15> + 28.250|date: 2010/04/16> + 28.260|date: 2010/04/19> + 28.920|date: 2010/04/20> + 28.770|date: 2010/04/21> + 28.460|date: 2010/04/22> + 28.500|date: 2010/04/23> + 28.440|date: 2010/04/26> + 27.880|date: 2010/04/27> + 28.010|date: 2010/04/28> + 28.120|date: 2010/04/29> + 27.940|date: 2010/04/30> + 27.720|date: 2010/05/03> + 26.220|date: 2010/05/04> + 26.450|date: 2010/05/05> + 25.700|date: 2010/05/06> + 25.940|date: 2010/05/07> + 26.610|date: 2010/05/10> + 27.020|date: 2010/05/11> + 27.500|date: 2010/05/12> + 27.150|date: 2010/05/13> + 26.770|date: 2010/05/14> + 27.170|date: 2010/05/17> + 26.710|date: 2010/05/18> + 26.670|date: 2010/05/19> + 25.380|date: 2010/05/20> + 25.410|date: 2010/05/21> + 24.920|date: 2010/05/24> + 24.700|date: 2010/05/25> + 24.870|date: 2010/05/26> + 25.430|date: 2010/05/27> + 25.270|date: 2010/05/28> + 25.000|date: 2010/06/01> + 25.560|date: 2010/06/02> + 25.530|date: 2010/06/03> + 24.825|date: 2010/06/04> + 24.510|date: 2010/06/07> + 24.890|date: 2010/06/08> + 24.930|date: 2010/06/09> + 25.390|date: 2010/06/10> + 25.640|date: 2010/06/11> + 25.650|date: 2010/06/14> + 26.710|date: 2010/06/15> + 26.780|date: 2010/06/16> + 27.510|date: 2010/06/17> + 27.190|date: 2010/06/18> + 27.160|date: 2010/06/21> + 26.650|date: 2010/06/22> + 26.990|date: 2010/06/23> + 26.460|date: 2010/06/24> + 26.340|date: 2010/06/25> + 26.650|date: 2010/06/28> + 26.010|date: 2010/06/29> + 25.820|date: 2010/06/30> + 25.760|date: 2010/07/01> + 25.500|date: 2010/07/02> + 25.780|date: 2010/07/06> + 26.340|date: 2010/07/07> + 26.710|date: 2010/07/08> + 26.720|date: 2010/07/09> + 26.680|date: 2010/07/12> + 26.980|date: 2010/07/13> + 26.900|date: 2010/07/14> + 26.870|date: 2010/07/15> + 26.740|date: 2010/07/16> + 26.780|date: 2010/07/19> + 27.380|date: 2010/07/20> + 27.090|date: 2010/07/21> + 27.450|date: 2010/07/22> + 27.630|date: 2010/07/23> + 27.800|date: 2010/07/26> + 27.840|date: 2010/07/27> + 27.660|date: 2010/07/28> + 27.000|date: 2010/07/29> + 27.360|date: 2010/07/30> + 28.320|date: 2010/08/02> + 28.490|date: 2010/08/03> + 28.610|date: 2010/08/04> + 30.250|date: 2010/08/05> + 30.180|date: 2010/08/06> + 30.630|date: 2010/08/09> + 30.640|date: 2010/08/10> + 29.840|date: 2010/08/11> + 30.600|date: 2010/08/12> + 30.050|date: 2010/08/13> + 30.040|date: 2010/08/16> + 30.780|date: 2010/08/17> + 30.230|date: 2010/08/19> + 30.520|date: 2010/08/20> volume |ticker: ADM> => 40472.000|date: 2009/08/21> + 59279.000|date: 2009/08/24> + 58042.000|date: 2009/08/25> + 72002.000|date: 2009/08/26> + 41460.000|date: 2009/08/27> + 62807.000|date: 2009/08/28> + 56446.000|date: 2009/08/31> + 51395.000|date: 2009/09/01> + 55985.000|date: 2009/09/02> + 44048.000|date: 2009/09/03> + 54626.000|date: 2009/09/04> + 40017.000|date: 2009/09/09> + 39310.000|date: 2009/09/10> + 37684.000|date: 2009/09/11> + 38652.000|date: 2009/09/14> + 52891.000|date: 2009/09/15> + 63686.000|date: 2009/09/16> + 60232.000|date: 2009/09/17> + 61877.000|date: 2009/09/18> + 50555.000|date: 2009/09/21> + 30112.000|date: 2009/09/22> + 34086.000|date: 2009/09/23> + 42360.000|date: 2009/09/24> + 75836.000|date: 2009/09/25> + 37747.000|date: 2009/09/28> + 56266.000|date: 2009/09/29> + 99808.000|date: 2009/09/30> + 52167.000|date: 2009/10/01> + 38555.000|date: 2009/10/02> + 41192.000|date: 2009/10/05> + 54684.000|date: 2009/10/06> + 28975.000|date: 2009/10/07> + 41554.000|date: 2009/10/08> + 31824.000|date: 2009/10/09> + 26685.000|date: 2009/10/12> + 34207.000|date: 2009/10/13> + 43558.000|date: 2009/10/14> + 53002.000|date: 2009/10/15> + 56594.000|date: 2009/10/16> + 40185.000|date: 2009/10/19> + 52885.000|date: 2009/10/20> + 61489.000|date: 2009/10/21> + 52718.000|date: 2009/10/22> + 38576.000|date: 2009/10/23> + 41306.000|date: 2009/10/26> + 41209.000|date: 2009/10/27> + 41801.000|date: 2009/10/28> + 51289.000|date: 2009/11/05> + 43174.000|date: 2009/11/06> + 58567.000|date: 2009/11/09> + 62045.000|date: 2009/11/10> + 56271.000|date: 2009/11/11> + 53077.000|date: 2009/11/12> + 35664.000|date: 2009/11/13> + 75224.000|date: 2009/11/16> + 49786.000|date: 2009/11/17> + 48073.000|date: 2009/11/18> + 56590.000|date: 2009/11/19> + 39271.000|date: 2009/11/20> + 45367.000|date: 2009/11/23> + 40782.000|date: 2009/11/24> + 26666.000|date: 2009/11/25> + 27034.000|date: 2009/11/27> + 56514.000|date: 2009/11/30> + 66665.000|date: 2009/12/01> + 36740.000|date: 2009/12/02> + 34490.000|date: 2009/12/03> + 46270.000|date: 2009/12/04> + 35158.000|date: 2009/12/07> + 53180.000|date: 2009/12/08> + 38889.000|date: 2009/12/09> + 49446.000|date: 2009/12/10> + 44774.000|date: 2009/12/11> + 63323.000|date: 2009/12/14> + 51126.000|date: 2009/12/15> + 51493.000|date: 2009/12/16> + 37606.000|date: 2009/12/17> + 50042.000|date: 2009/12/18> + 34005.000|date: 2009/12/21> + 26772.000|date: 2009/12/22> + 26460.000|date: 2009/12/23> + 10252.000|date: 2009/12/24> + 15910.000|date: 2009/12/28> + 21816.000|date: 2009/12/29> + 17890.000|date: 2009/12/30> + 19576.000|date: 2009/12/31> + 34724.000|date: 2010/01/04> + 34586.000|date: 2010/01/05> + 37458.000|date: 2010/01/06> + 72320.000|date: 2010/01/07> + 62646.000|date: 2010/01/08> + 50195.000|date: 2010/01/11> + 42787.000|date: 2010/01/12> + 33365.000|date: 2010/01/13> + 32339.000|date: 2010/01/14> + 36936.000|date: 2010/01/15> + 43359.000|date: 2010/01/19> + 77353.000|date: 2010/01/20> + 86860.000|date: 2010/01/21> + 62707.000|date: 2010/01/22> + 63676.000|date: 2010/01/25> + 50092.000|date: 2010/01/26> + 51284.000|date: 2010/01/27> + 73792.000|date: 2010/01/28> + 65803.000|date: 2010/01/29> + 59221.000|date: 2010/02/01> + 100662.000|date: 2010/02/02> + 59605.000|date: 2010/02/03> + 69398.000|date: 2010/02/04> + 74664.000|date: 2010/02/05> + 66111.000|date: 2010/02/08> + 82412.000|date: 2010/02/09> + 47992.000|date: 2010/02/10> + 57445.000|date: 2010/02/11> + 50908.000|date: 2010/02/12> + 73842.000|date: 2010/02/16> + 46118.000|date: 2010/02/17> + 36795.000|date: 2010/02/18> + 38974.000|date: 2010/02/19> + 36197.000|date: 2010/02/22> + 58192.000|date: 2010/02/23> + 46074.000|date: 2010/02/24> + 47014.000|date: 2010/02/25> + 34874.000|date: 2010/02/26> + 27326.000|date: 2010/03/01> + 44221.000|date: 2010/03/02> + 38915.000|date: 2010/03/03> + 35039.000|date: 2010/03/04> + 50478.000|date: 2010/03/05> + 27702.000|date: 2010/03/08> + 44765.000|date: 2010/03/09> + 44287.000|date: 2010/03/10> + 85556.000|date: 2010/03/11> + 77003.000|date: 2010/03/12> + 49438.000|date: 2010/03/15> + 48223.000|date: 2010/03/16> + 53983.000|date: 2010/03/17> + 58841.000|date: 2010/03/18> + 69607.000|date: 2010/03/19> + 40847.000|date: 2010/03/22> + 48182.000|date: 2010/03/23> + 89286.000|date: 2010/03/24> + 60654.000|date: 2010/03/25> + 64386.000|date: 2010/03/26> + 74543.000|date: 2010/03/29> + 55230.000|date: 2010/03/30> + 46667.000|date: 2010/03/31> + 37442.000|date: 2010/04/01> + 73851.000|date: 2010/04/05> + 76599.000|date: 2010/04/06> + 66212.000|date: 2010/04/07> + 64462.000|date: 2010/04/08> + 41407.000|date: 2010/04/09> + 38792.000|date: 2010/04/12> + 47868.000|date: 2010/04/13> + 61771.000|date: 2010/04/14> + 46547.000|date: 2010/04/15> + 54398.000|date: 2010/04/16> + 36102.000|date: 2010/04/19> + 76955.000|date: 2010/04/20> + 51841.000|date: 2010/04/21> + 50115.000|date: 2010/04/22> + 40392.000|date: 2010/04/23> + 38190.000|date: 2010/04/26> + 67928.000|date: 2010/04/27> + 76123.000|date: 2010/04/28> + 90388.000|date: 2010/04/29> + 69248.000|date: 2010/04/30> + 86947.000|date: 2010/05/03> + 162073.000|date: 2010/05/04> + 111127.000|date: 2010/05/05> + 93423.000|date: 2010/05/06> + 118613.000|date: 2010/05/07> + 62353.000|date: 2010/05/10> + 77113.000|date: 2010/05/11> + 60435.000|date: 2010/05/12> + 46444.000|date: 2010/05/13> + 48005.000|date: 2010/05/14> + 59818.000|date: 2010/05/17> + 53257.000|date: 2010/05/18> + 43846.000|date: 2010/05/19> + 82278.000|date: 2010/05/20> + 78300.000|date: 2010/05/21> + 60874.000|date: 2010/05/24> + 86774.000|date: 2010/05/25> + 95005.000|date: 2010/05/26> + 54306.000|date: 2010/05/27> + 63495.000|date: 2010/05/28> + 46366.000|date: 2010/06/01> + 49796.000|date: 2010/06/02> + 29637.000|date: 2010/06/03> + 59351.000|date: 2010/06/04> + 41356.000|date: 2010/06/07> + 49111.000|date: 2010/06/08> + 47559.000|date: 2010/06/09> + 43983.000|date: 2010/06/10> + 43258.000|date: 2010/06/11> + 31975.000|date: 2010/06/14> + 62282.000|date: 2010/06/15> + 58535.000|date: 2010/06/16> + 122514.000|date: 2010/06/17> + 67442.000|date: 2010/06/18> + 51500.000|date: 2010/06/21> + 60625.000|date: 2010/06/22> + 49679.000|date: 2010/06/23> + 75175.000|date: 2010/06/24> + 92098.000|date: 2010/06/25> + 42514.000|date: 2010/06/28> + 74711.000|date: 2010/06/29> + 66240.000|date: 2010/06/30> + 53076.000|date: 2010/07/01> + 62097.000|date: 2010/07/02> + 44923.000|date: 2010/07/06> + 55930.000|date: 2010/07/07> + 39853.000|date: 2010/07/08> + 47679.000|date: 2010/07/09> + 27303.000|date: 2010/07/12> + 46911.000|date: 2010/07/13> + 31951.000|date: 2010/07/14> + 36167.000|date: 2010/07/15> + 70208.000|date: 2010/07/16> + 37570.000|date: 2010/07/19> + 36438.000|date: 2010/07/20> + 43487.000|date: 2010/07/21> + 38907.000|date: 2010/07/22> + 51878.000|date: 2010/07/23> + 38431.000|date: 2010/07/26> + 54692.000|date: 2010/07/27> + 35953.000|date: 2010/07/28> + 117175.000|date: 2010/07/29> + 66193.000|date: 2010/07/30> + 74915.000|date: 2010/08/02> + 72491.000|date: 2010/08/03> + 45577.000|date: 2010/08/04> + 171928.000|date: 2010/08/05> + 128345.000|date: 2010/08/06> + 65903.000|date: 2010/08/09> + 44814.000|date: 2010/08/10> + 52250.000|date: 2010/08/11> + 63388.000|date: 2010/08/12> + 60221.000|date: 2010/08/13> + 50798.000|date: 2010/08/16> + 62427.000|date: 2010/08/17> + 53972.000|date: 2010/08/19> + 56885.000|date: 2010/08/20> open |ticker: ADP> => 38.260|date: 2009/08/21> + 38.910|date: 2009/08/24> + 39.030|date: 2009/08/25> + 39.010|date: 2009/08/26> + 38.510|date: 2009/08/27> + 38.730|date: 2009/08/28> + 38.490|date: 2009/08/31> + 38.300|date: 2009/09/01> + 37.680|date: 2009/09/02> + 37.640|date: 2009/09/03> + 37.890|date: 2009/09/04> + 38.390|date: 2009/09/09> + 38.560|date: 2009/09/10> + 38.150|date: 2009/09/11> + 38.120|date: 2009/09/14> + 38.220|date: 2009/09/15> + 38.680|date: 2009/09/16> + 39.220|date: 2009/09/17> + 39.480|date: 2009/09/18> + 39.330|date: 2009/09/21> + 39.360|date: 2009/09/22> + 39.710|date: 2009/09/23> + 39.750|date: 2009/09/24> + 39.310|date: 2009/09/25> + 39.020|date: 2009/09/28> + 39.680|date: 2009/09/29> + 39.290|date: 2009/09/30> + 39.300|date: 2009/10/01> + 38.890|date: 2009/10/02> + 38.800|date: 2009/10/05> + 38.780|date: 2009/10/06> + 38.920|date: 2009/10/07> + 39.510|date: 2009/10/08> + 39.620|date: 2009/10/09> + 40.080|date: 2009/10/12> + 39.900|date: 2009/10/13> + 40.050|date: 2009/10/14> + 40.700|date: 2009/10/15> + 40.700|date: 2009/10/16> + 40.800|date: 2009/10/19> + 40.450|date: 2009/10/20> + 40.230|date: 2009/10/21> + 40.460|date: 2009/10/22> + 40.900|date: 2009/10/23> + 40.400|date: 2009/10/26> + 40.440|date: 2009/10/27> + 40.350|date: 2009/10/28> + 40.990|date: 2009/11/05> + 41.870|date: 2009/11/06> + 42.320|date: 2009/11/09> + 42.840|date: 2009/11/10> + 43.320|date: 2009/11/11> + 43.380|date: 2009/11/12> + 43.400|date: 2009/11/13> + 43.540|date: 2009/11/16> + 43.800|date: 2009/11/17> + 43.810|date: 2009/11/18> + 43.620|date: 2009/11/19> + 43.130|date: 2009/11/20> + 43.780|date: 2009/11/23> + 44.120|date: 2009/11/24> + 44.190|date: 2009/11/25> + 43.000|date: 2009/11/27> + 43.560|date: 2009/11/30> + 43.790|date: 2009/12/01> + 43.910|date: 2009/12/02> + 43.820|date: 2009/12/03> + 43.890|date: 2009/12/04> + 43.540|date: 2009/12/07> + 43.840|date: 2009/12/08> + 42.780|date: 2009/12/09> + 43.120|date: 2009/12/10> + 43.200|date: 2009/12/11> + 43.410|date: 2009/12/14> + 43.000|date: 2009/12/15> + 43.010|date: 2009/12/16> + 42.350|date: 2009/12/17> + 42.350|date: 2009/12/18> + 42.440|date: 2009/12/21> + 42.800|date: 2009/12/22> + 42.920|date: 2009/12/23> + 42.890|date: 2009/12/24> + 43.000|date: 2009/12/28> + 43.220|date: 2009/12/29> + 43.110|date: 2009/12/30> + 43.230|date: 2009/12/31> + 43.270|date: 2010/01/04> + 42.870|date: 2010/01/05> + 42.760|date: 2010/01/06> + 42.200|date: 2010/01/07> + 42.380|date: 2010/01/08> + 42.320|date: 2010/01/11> + 42.590|date: 2010/01/12> + 42.240|date: 2010/01/13> + 42.380|date: 2010/01/14> + 42.860|date: 2010/01/15> + 42.120|date: 2010/01/19> + 42.580|date: 2010/01/20> + 42.440|date: 2010/01/21> + 42.230|date: 2010/01/22> + 41.180|date: 2010/01/25> + 41.100|date: 2010/01/26> + 40.870|date: 2010/01/27> + 41.060|date: 2010/01/28> + 40.840|date: 2010/01/29> + 40.840|date: 2010/02/01> + 41.000|date: 2010/02/02> + 41.050|date: 2010/02/03> + 40.650|date: 2010/02/04> + 40.360|date: 2010/02/05> + 40.250|date: 2010/02/08> + 40.830|date: 2010/02/09> + 40.580|date: 2010/02/10> + 40.660|date: 2010/02/11> + 40.480|date: 2010/02/12> + 40.890|date: 2010/02/16> + 41.490|date: 2010/02/17> + 41.550|date: 2010/02/18> + 41.060|date: 2010/02/19> + 41.670|date: 2010/02/22> + 41.640|date: 2010/02/23> + 41.310|date: 2010/02/24> + 41.740|date: 2010/02/25> + 41.850|date: 2010/02/26> + 41.780|date: 2010/03/01> + 41.870|date: 2010/03/02> + 42.010|date: 2010/03/03> + 42.090|date: 2010/03/04> + 41.980|date: 2010/03/05> + 43.110|date: 2010/03/08> + 43.140|date: 2010/03/09> + 43.240|date: 2010/03/10> + 43.870|date: 2010/03/11> + 43.810|date: 2010/03/12> + 43.920|date: 2010/03/15> + 44.450|date: 2010/03/16> + 44.260|date: 2010/03/17> + 44.680|date: 2010/03/18> + 45.100|date: 2010/03/19> + 44.480|date: 2010/03/22> + 45.050|date: 2010/03/23> + 44.630|date: 2010/03/24> + 44.370|date: 2010/03/25> + 44.110|date: 2010/03/26> + 44.190|date: 2010/03/29> + 44.480|date: 2010/03/30> + 44.410|date: 2010/03/31> + 44.540|date: 2010/04/01> + 44.150|date: 2010/04/05> + 44.280|date: 2010/04/06> + 44.290|date: 2010/04/07> + 43.820|date: 2010/04/08> + 43.930|date: 2010/04/09> + 44.270|date: 2010/04/12> + 44.130|date: 2010/04/13> + 43.880|date: 2010/04/14> + 44.230|date: 2010/04/15> + 44.690|date: 2010/04/16> + 44.400|date: 2010/04/19> + 44.780|date: 2010/04/20> + 44.960|date: 2010/04/21> + 44.900|date: 2010/04/22> + 45.100|date: 2010/04/23> + 45.480|date: 2010/04/26> + 45.000|date: 2010/04/27> + 44.520|date: 2010/04/28> + 44.150|date: 2010/04/29> + 44.340|date: 2010/04/30> + 43.570|date: 2010/05/03> + 43.440|date: 2010/05/04> + 42.960|date: 2010/05/05> + 42.560|date: 2010/05/06> + 41.090|date: 2010/05/07> + 42.290|date: 2010/05/10> + 42.270|date: 2010/05/11> + 42.470|date: 2010/05/12> + 42.760|date: 2010/05/13> + 42.250|date: 2010/05/14> + 41.500|date: 2010/05/17> + 42.280|date: 2010/05/18> + 41.490|date: 2010/05/19> + 40.960|date: 2010/05/20> + 39.690|date: 2010/05/21> + 40.350|date: 2010/05/24> + 40.170|date: 2010/05/26> + 40.790|date: 2010/05/27> + 40.930|date: 2010/05/28> + 40.660|date: 2010/06/01> + 41.450|date: 2010/06/03> + 41.200|date: 2010/06/04> + 40.430|date: 2010/06/07> + 39.960|date: 2010/06/08> + 40.800|date: 2010/06/09> + 41.080|date: 2010/06/10> + 41.670|date: 2010/06/11> + 42.270|date: 2010/06/14> + 42.240|date: 2010/06/15> + 42.380|date: 2010/06/16> + 42.440|date: 2010/06/17> + 42.470|date: 2010/06/18> + 42.520|date: 2010/06/21> + 41.750|date: 2010/06/22> + 41.060|date: 2010/06/23> + 40.700|date: 2010/06/24> + 40.720|date: 2010/06/25> + 40.930|date: 2010/06/28> + 40.470|date: 2010/06/29> + 40.260|date: 2010/06/30> + 40.140|date: 2010/07/01> + 40.010|date: 2010/07/02> + 39.650|date: 2010/07/06> + 39.400|date: 2010/07/07> + 40.350|date: 2010/07/08> + 40.390|date: 2010/07/09> + 40.800|date: 2010/07/12> + 41.210|date: 2010/07/13> + 41.390|date: 2010/07/14> + 41.660|date: 2010/07/15> + 41.660|date: 2010/07/16> + 40.680|date: 2010/07/19> + 40.620|date: 2010/07/20> + 41.370|date: 2010/07/21> + 40.590|date: 2010/07/22> + 41.350|date: 2010/07/23> + 41.870|date: 2010/07/26> + 42.080|date: 2010/07/27> + 42.050|date: 2010/07/28> + 41.770|date: 2010/07/29> + 40.950|date: 2010/07/30> + 41.460|date: 2010/08/02> + 41.770|date: 2010/08/03> + 41.880|date: 2010/08/04> + 41.880|date: 2010/08/05> + 41.550|date: 2010/08/06> + 41.680|date: 2010/08/09> + 41.350|date: 2010/08/10> + 40.920|date: 2010/08/11> + 40.150|date: 2010/08/12> + 39.980|date: 2010/08/13> + 39.570|date: 2010/08/16> + 40.350|date: 2010/08/17> + 40.020|date: 2010/08/19> + 39.430|date: 2010/08/20> high |ticker: ADP> => 39.110|date: 2009/08/21> + 39.250|date: 2009/08/24> + 39.500|date: 2009/08/25> + 39.490|date: 2009/08/26> + 38.730|date: 2009/08/27> + 38.880|date: 2009/08/28> + 38.640|date: 2009/08/31> + 38.790|date: 2009/09/01> + 37.810|date: 2009/09/02> + 37.860|date: 2009/09/03> + 38.830|date: 2009/09/04> + 38.530|date: 2009/09/09> + 38.560|date: 2009/09/10> + 38.470|date: 2009/09/11> + 38.460|date: 2009/09/14> + 38.810|date: 2009/09/15> + 39.400|date: 2009/09/16> + 39.500|date: 2009/09/17> + 39.600|date: 2009/09/18> + 39.440|date: 2009/09/21> + 39.950|date: 2009/09/22> + 40.440|date: 2009/09/23> + 39.870|date: 2009/09/24> + 39.530|date: 2009/09/25> + 39.980|date: 2009/09/28> + 39.920|date: 2009/09/29> + 39.520|date: 2009/09/30> + 39.400|date: 2009/10/01> + 39.350|date: 2009/10/02> + 38.900|date: 2009/10/05> + 39.045|date: 2009/10/06> + 39.105|date: 2009/10/07> + 39.945|date: 2009/10/08> + 40.210|date: 2009/10/09> + 40.310|date: 2009/10/12> + 40.010|date: 2009/10/13> + 40.880|date: 2009/10/14> + 40.870|date: 2009/10/15> + 40.840|date: 2009/10/16> + 41.120|date: 2009/10/19> + 40.740|date: 2009/10/20> + 40.910|date: 2009/10/21> + 41.140|date: 2009/10/22> + 41.110|date: 2009/10/23> + 41.230|date: 2009/10/26> + 40.900|date: 2009/10/27> + 40.370|date: 2009/10/28> + 42.240|date: 2009/11/05> + 42.320|date: 2009/11/06> + 42.950|date: 2009/11/09> + 43.240|date: 2009/11/10> + 43.640|date: 2009/11/11> + 43.780|date: 2009/11/12> + 43.550|date: 2009/11/13> + 44.000|date: 2009/11/16> + 44.050|date: 2009/11/17> + 44.010|date: 2009/11/18> + 43.700|date: 2009/11/19> + 43.640|date: 2009/11/20> + 44.370|date: 2009/11/23> + 44.310|date: 2009/11/24> + 44.236|date: 2009/11/25> + 43.875|date: 2009/11/27> + 43.679|date: 2009/11/30> + 44.140|date: 2009/12/01> + 44.500|date: 2009/12/02> + 43.940|date: 2009/12/03> + 44.240|date: 2009/12/04> + 44.070|date: 2009/12/07> + 43.870|date: 2009/12/08> + 43.130|date: 2009/12/09> + 43.550|date: 2009/12/10> + 43.500|date: 2009/12/11> + 43.500|date: 2009/12/14> + 43.250|date: 2009/12/15> + 43.230|date: 2009/12/16> + 42.590|date: 2009/12/17> + 42.470|date: 2009/12/18> + 42.910|date: 2009/12/21> + 43.060|date: 2009/12/22> + 42.990|date: 2009/12/23> + 43.100|date: 2009/12/24> + 43.220|date: 2009/12/28> + 43.440|date: 2009/12/29> + 43.290|date: 2009/12/30> + 43.530|date: 2009/12/31> + 43.540|date: 2010/01/04> + 42.910|date: 2010/01/05> + 42.890|date: 2010/01/06> + 42.500|date: 2010/01/07> + 42.460|date: 2010/01/08> + 42.610|date: 2010/01/11> + 42.640|date: 2010/01/12> + 42.730|date: 2010/01/13> + 42.779|date: 2010/01/14> + 42.920|date: 2010/01/15> + 42.930|date: 2010/01/19> + 42.700|date: 2010/01/20> + 42.890|date: 2010/01/21> + 42.350|date: 2010/01/22> + 41.560|date: 2010/01/25> + 41.270|date: 2010/01/26> + 41.220|date: 2010/01/27> + 41.180|date: 2010/01/28> + 41.180|date: 2010/01/29> + 41.160|date: 2010/02/01> + 41.420|date: 2010/02/02> + 41.020|date: 2010/02/03> + 40.890|date: 2010/02/04> + 40.500|date: 2010/02/05> + 40.570|date: 2010/02/08> + 41.090|date: 2010/02/09> + 40.799|date: 2010/02/10> + 41.110|date: 2010/02/11> + 40.720|date: 2010/02/12> + 41.350|date: 2010/02/16> + 41.500|date: 2010/02/17> + 41.750|date: 2010/02/18> + 41.750|date: 2010/02/19> + 41.930|date: 2010/02/22> + 41.760|date: 2010/02/23> + 42.240|date: 2010/02/24> + 41.900|date: 2010/02/25> + 41.930|date: 2010/02/26> + 42.000|date: 2010/03/01> + 42.100|date: 2010/03/02> + 42.290|date: 2010/03/03> + 42.190|date: 2010/03/04> + 43.250|date: 2010/03/05> + 43.240|date: 2010/03/08> + 44.080|date: 2010/03/09> + 43.920|date: 2010/03/10> + 43.960|date: 2010/03/11> + 43.940|date: 2010/03/12> + 44.350|date: 2010/03/15> + 44.450|date: 2010/03/16> + 44.910|date: 2010/03/17> + 44.870|date: 2010/03/18> + 45.220|date: 2010/03/19> + 44.890|date: 2010/03/22> + 45.000|date: 2010/03/23> + 44.890|date: 2010/03/24> + 44.460|date: 2010/03/25> + 44.440|date: 2010/03/26> + 44.660|date: 2010/03/29> + 44.700|date: 2010/03/30> + 44.620|date: 2010/03/31> + 44.660|date: 2010/04/01> + 44.690|date: 2010/04/05> + 44.430|date: 2010/04/06> + 44.300|date: 2010/04/07> + 44.020|date: 2010/04/08> + 44.260|date: 2010/04/09> + 44.300|date: 2010/04/12> + 44.290|date: 2010/04/13> + 44.190|date: 2010/04/14> + 44.730|date: 2010/04/15> + 44.880|date: 2010/04/16> + 44.750|date: 2010/04/19> + 45.045|date: 2010/04/20> + 45.070|date: 2010/04/21> + 45.110|date: 2010/04/22> + 45.520|date: 2010/04/23> + 45.740|date: 2010/04/26> + 45.260|date: 2010/04/27> + 44.580|date: 2010/04/28> + 44.640|date: 2010/04/29> + 44.590|date: 2010/04/30> + 43.760|date: 2010/05/03> + 43.550|date: 2010/05/04> + 43.520|date: 2010/05/05> + 43.060|date: 2010/05/06> + 42.140|date: 2010/05/07> + 43.080|date: 2010/05/10> + 42.950|date: 2010/05/11> + 43.040|date: 2010/05/12> + 42.890|date: 2010/05/13> + 42.280|date: 2010/05/14> + 42.320|date: 2010/05/17> + 42.480|date: 2010/05/18> + 42.020|date: 2010/05/19> + 41.230|date: 2010/05/20> + 40.680|date: 2010/05/21> + 40.730|date: 2010/05/24> + 40.740|date: 2010/05/26> + 41.160|date: 2010/05/27> + 41.290|date: 2010/05/28> + 41.270|date: 2010/06/01> + 42.050|date: 2010/06/03> + 41.320|date: 2010/06/04> + 40.560|date: 2010/06/07> + 41.100|date: 2010/06/08> + 41.410|date: 2010/06/09> + 42.200|date: 2010/06/10> + 41.880|date: 2010/06/11> + 42.400|date: 2010/06/14> + 42.660|date: 2010/06/15> + 42.620|date: 2010/06/16> + 42.580|date: 2010/06/17> + 42.630|date: 2010/06/18> + 42.750|date: 2010/06/21> + 42.160|date: 2010/06/22> + 41.380|date: 2010/06/23> + 41.000|date: 2010/06/24> + 41.080|date: 2010/06/25> + 41.160|date: 2010/06/28> + 40.870|date: 2010/06/29> + 40.690|date: 2010/06/30> + 40.250|date: 2010/07/01> + 40.380|date: 2010/07/02> + 39.830|date: 2010/07/06> + 40.290|date: 2010/07/07> + 40.470|date: 2010/07/08> + 40.760|date: 2010/07/09> + 41.220|date: 2010/07/12> + 41.660|date: 2010/07/13> + 41.827|date: 2010/07/14> + 41.900|date: 2010/07/15> + 41.670|date: 2010/07/16> + 41.130|date: 2010/07/19> + 41.460|date: 2010/07/20> + 41.540|date: 2010/07/21> + 41.620|date: 2010/07/22> + 41.990|date: 2010/07/23> + 42.050|date: 2010/07/26> + 42.290|date: 2010/07/27> + 42.460|date: 2010/07/28> + 42.030|date: 2010/07/29> + 41.480|date: 2010/07/30> + 42.000|date: 2010/08/02> + 42.100|date: 2010/08/03> + 42.210|date: 2010/08/04> + 42.050|date: 2010/08/05> + 41.665|date: 2010/08/06> + 41.910|date: 2010/08/09> + 41.570|date: 2010/08/10> + 40.980|date: 2010/08/11> + 40.310|date: 2010/08/12> + 40.130|date: 2010/08/13> + 40.170|date: 2010/08/16> + 40.860|date: 2010/08/17> + 40.140|date: 2010/08/19> + 39.560|date: 2010/08/20> low |ticker: ADP> => 37.800|date: 2009/08/21> + 38.870|date: 2009/08/24> + 38.920|date: 2009/08/25> + 38.460|date: 2009/08/26> + 38.150|date: 2009/08/27> + 38.160|date: 2009/08/28> + 38.135|date: 2009/08/31> + 37.590|date: 2009/09/01> + 37.370|date: 2009/09/02> + 37.272|date: 2009/09/03> + 37.640|date: 2009/09/04> + 38.180|date: 2009/09/09> + 37.990|date: 2009/09/10> + 38.020|date: 2009/09/11> + 38.120|date: 2009/09/14> + 38.140|date: 2009/09/15> + 38.350|date: 2009/09/16> + 39.120|date: 2009/09/17> + 39.050|date: 2009/09/18> + 38.850|date: 2009/09/21> + 39.010|date: 2009/09/22> + 39.560|date: 2009/09/23> + 38.570|date: 2009/09/24> + 38.910|date: 2009/09/25> + 38.830|date: 2009/09/28> + 39.200|date: 2009/09/29> + 38.750|date: 2009/09/30> + 38.730|date: 2009/10/01> + 38.550|date: 2009/10/02> + 38.510|date: 2009/10/05> + 38.510|date: 2009/10/06> + 38.720|date: 2009/10/07> + 39.330|date: 2009/10/08> + 39.510|date: 2009/10/09> + 39.600|date: 2009/10/12> + 39.610|date: 2009/10/13> + 39.940|date: 2009/10/14> + 40.240|date: 2009/10/15> + 40.070|date: 2009/10/16> + 40.520|date: 2009/10/19> + 39.980|date: 2009/10/20> + 40.180|date: 2009/10/21> + 40.100|date: 2009/10/22> + 40.190|date: 2009/10/23> + 40.140|date: 2009/10/26> + 40.125|date: 2009/10/27> + 39.980|date: 2009/10/28> + 40.940|date: 2009/11/05> + 41.520|date: 2009/11/06> + 42.230|date: 2009/11/09> + 42.580|date: 2009/11/10> + 43.010|date: 2009/11/11> + 43.200|date: 2009/11/12> + 43.190|date: 2009/11/13> + 43.490|date: 2009/11/16> + 43.670|date: 2009/11/17> + 43.550|date: 2009/11/18> + 42.920|date: 2009/11/19> + 43.110|date: 2009/11/20> + 43.669|date: 2009/11/23> + 43.790|date: 2009/11/24> + 43.800|date: 2009/11/25> + 42.720|date: 2009/11/27> + 43.070|date: 2009/11/30> + 43.660|date: 2009/12/01> + 43.680|date: 2009/12/02> + 43.170|date: 2009/12/03> + 43.380|date: 2009/12/04> + 43.540|date: 2009/12/07> + 43.000|date: 2009/12/08> + 42.430|date: 2009/12/09> + 43.030|date: 2009/12/10> + 42.980|date: 2009/12/11> + 42.970|date: 2009/12/14> + 42.800|date: 2009/12/15> + 42.880|date: 2009/12/16> + 42.100|date: 2009/12/17> + 41.970|date: 2009/12/18> + 42.410|date: 2009/12/21> + 42.590|date: 2009/12/22> + 42.640|date: 2009/12/23> + 42.550|date: 2009/12/24> + 42.930|date: 2009/12/28> + 43.000|date: 2009/12/29> + 42.930|date: 2009/12/30> + 42.810|date: 2009/12/31> + 42.695|date: 2010/01/04> + 42.370|date: 2010/01/05> + 42.050|date: 2010/01/06> + 42.090|date: 2010/01/07> + 42.040|date: 2010/01/08> + 42.130|date: 2010/01/11> + 41.990|date: 2010/01/12> + 42.060|date: 2010/01/13> + 42.250|date: 2010/01/14> + 41.850|date: 2010/01/15> + 42.000|date: 2010/01/19> + 41.630|date: 2010/01/20> + 42.020|date: 2010/01/21> + 41.100|date: 2010/01/22> + 41.060|date: 2010/01/25> + 40.970|date: 2010/01/26> + 40.730|date: 2010/01/27> + 40.390|date: 2010/01/28> + 40.650|date: 2010/01/29> + 40.710|date: 2010/02/01> + 40.680|date: 2010/02/02> + 40.510|date: 2010/02/03> + 40.380|date: 2010/02/04> + 39.720|date: 2010/02/05> + 40.020|date: 2010/02/08> + 40.450|date: 2010/02/09> + 40.300|date: 2010/02/10> + 40.200|date: 2010/02/11> + 40.290|date: 2010/02/12> + 40.660|date: 2010/02/16> + 41.250|date: 2010/02/17> + 41.110|date: 2010/02/18> + 40.980|date: 2010/02/19> + 41.440|date: 2010/02/22> + 41.020|date: 2010/02/23> + 41.170|date: 2010/02/24> + 41.010|date: 2010/02/25> + 41.330|date: 2010/02/26> + 41.580|date: 2010/03/01> + 41.780|date: 2010/03/02> + 41.900|date: 2010/03/03> + 41.550|date: 2010/03/04> + 41.890|date: 2010/03/05> + 42.860|date: 2010/03/08> + 43.100|date: 2010/03/09> + 43.240|date: 2010/03/10> + 43.560|date: 2010/03/11> + 43.660|date: 2010/03/12> + 43.870|date: 2010/03/15> + 43.950|date: 2010/03/16> + 44.250|date: 2010/03/17> + 44.490|date: 2010/03/18> + 44.100|date: 2010/03/19> + 44.140|date: 2010/03/22> + 44.570|date: 2010/03/23> + 44.290|date: 2010/03/24> + 43.940|date: 2010/03/25> + 44.020|date: 2010/03/26> + 44.180|date: 2010/03/29> + 44.270|date: 2010/03/30> + 44.270|date: 2010/03/31> + 43.900|date: 2010/04/01> + 44.120|date: 2010/04/05> + 44.100|date: 2010/04/06> + 43.780|date: 2010/04/07> + 43.640|date: 2010/04/08> + 43.730|date: 2010/04/09> + 44.030|date: 2010/04/12> + 43.870|date: 2010/04/13> + 43.740|date: 2010/04/14> + 44.100|date: 2010/04/15> + 44.210|date: 2010/04/16> + 44.300|date: 2010/04/19> + 44.750|date: 2010/04/20> + 44.750|date: 2010/04/21> + 44.530|date: 2010/04/22> + 44.770|date: 2010/04/23> + 45.250|date: 2010/04/26> + 44.280|date: 2010/04/27> + 43.960|date: 2010/04/28> + 43.800|date: 2010/04/29> + 43.330|date: 2010/04/30> + 43.260|date: 2010/05/03> + 42.300|date: 2010/05/04> + 42.420|date: 2010/05/05> + 26.460|date: 2010/05/06> + 40.820|date: 2010/05/07> + 41.990|date: 2010/05/10> + 42.260|date: 2010/05/11> + 42.420|date: 2010/05/12> + 42.400|date: 2010/05/13> + 41.550|date: 2010/05/14> + 41.500|date: 2010/05/17> + 41.580|date: 2010/05/18> + 41.440|date: 2010/05/19> + 40.250|date: 2010/05/20> + 39.520|date: 2010/05/21> + 40.020|date: 2010/05/24> + 39.770|date: 2010/05/26> + 40.480|date: 2010/05/27> + 40.590|date: 2010/05/28> + 40.360|date: 2010/06/01> + 41.330|date: 2010/06/03> + 40.320|date: 2010/06/04> + 39.960|date: 2010/06/07> + 39.900|date: 2010/06/08> + 40.520|date: 2010/06/09> + 40.780|date: 2010/06/10> + 41.350|date: 2010/06/11> + 41.730|date: 2010/06/14> + 41.920|date: 2010/06/15> + 42.180|date: 2010/06/16> + 42.030|date: 2010/06/17> + 42.050|date: 2010/06/18> + 41.550|date: 2010/06/21> + 41.110|date: 2010/06/22> + 40.840|date: 2010/06/23> + 40.340|date: 2010/06/24> + 40.410|date: 2010/06/25> + 40.810|date: 2010/06/28> + 40.130|date: 2010/06/29> + 40.100|date: 2010/06/30> + 39.420|date: 2010/07/01> + 39.160|date: 2010/07/02> + 39.080|date: 2010/07/06> + 39.310|date: 2010/07/07> + 40.000|date: 2010/07/08> + 40.290|date: 2010/07/09> + 40.420|date: 2010/07/12> + 41.180|date: 2010/07/13> + 41.390|date: 2010/07/14> + 41.200|date: 2010/07/15> + 40.550|date: 2010/07/16> + 40.660|date: 2010/07/19> + 40.250|date: 2010/07/20> + 40.020|date: 2010/07/21> + 40.590|date: 2010/07/22> + 41.200|date: 2010/07/23> + 41.730|date: 2010/07/26> + 41.850|date: 2010/07/27> + 42.000|date: 2010/07/28> + 41.020|date: 2010/07/29> + 40.930|date: 2010/07/30> + 41.360|date: 2010/08/02> + 41.440|date: 2010/08/03> + 41.630|date: 2010/08/04> + 41.650|date: 2010/08/05> + 40.900|date: 2010/08/06> + 41.570|date: 2010/08/09> + 40.990|date: 2010/08/10> + 40.290|date: 2010/08/11> + 39.800|date: 2010/08/12> + 39.720|date: 2010/08/13> + 39.370|date: 2010/08/16> + 40.140|date: 2010/08/17> + 39.220|date: 2010/08/19> + 39.100|date: 2010/08/20> close |ticker: ADP> => 39.070|date: 2009/08/21> + 39.220|date: 2009/08/24> + 38.990|date: 2009/08/25> + 38.620|date: 2009/08/26> + 38.610|date: 2009/08/27> + 38.560|date: 2009/08/28> + 38.350|date: 2009/08/31> + 37.780|date: 2009/09/01> + 37.670|date: 2009/09/02> + 37.810|date: 2009/09/03> + 38.570|date: 2009/09/04> + 38.440|date: 2009/09/09> + 38.310|date: 2009/09/10> + 38.400|date: 2009/09/11> + 38.390|date: 2009/09/14> + 38.670|date: 2009/09/15> + 39.340|date: 2009/09/16> + 39.280|date: 2009/09/17> + 39.390|date: 2009/09/18> + 39.190|date: 2009/09/21> + 39.820|date: 2009/09/22> + 39.850|date: 2009/09/23> + 39.180|date: 2009/09/24> + 38.910|date: 2009/09/25> + 39.880|date: 2009/09/28> + 39.370|date: 2009/09/29> + 39.300|date: 2009/09/30> + 38.950|date: 2009/10/01> + 38.790|date: 2009/10/02> + 38.780|date: 2009/10/05> + 38.790|date: 2009/10/06> + 39.020|date: 2009/10/07> + 39.720|date: 2009/10/08> + 40.170|date: 2009/10/09> + 40.040|date: 2009/10/12> + 39.900|date: 2009/10/13> + 40.800|date: 2009/10/14> + 40.850|date: 2009/10/15> + 40.620|date: 2009/10/16> + 40.810|date: 2009/10/19> + 40.190|date: 2009/10/20> + 40.300|date: 2009/10/21> + 41.000|date: 2009/10/22> + 40.370|date: 2009/10/23> + 40.370|date: 2009/10/26> + 40.230|date: 2009/10/27> + 40.010|date: 2009/10/28> + 42.240|date: 2009/11/05> + 42.320|date: 2009/11/06> + 42.950|date: 2009/11/09> + 43.130|date: 2009/11/10> + 43.390|date: 2009/11/11> + 43.320|date: 2009/11/12> + 43.510|date: 2009/11/13> + 43.940|date: 2009/11/16> + 44.010|date: 2009/11/17> + 43.810|date: 2009/11/18> + 43.440|date: 2009/11/19> + 43.450|date: 2009/11/20> + 44.240|date: 2009/11/23> + 43.990|date: 2009/11/24> + 44.000|date: 2009/11/25> + 43.530|date: 2009/11/27> + 43.450|date: 2009/11/30> + 43.840|date: 2009/12/01> + 43.800|date: 2009/12/02> + 43.190|date: 2009/12/03> + 43.690|date: 2009/12/04> + 43.880|date: 2009/12/07> + 43.020|date: 2009/12/08> + 43.080|date: 2009/12/09> + 43.200|date: 2009/12/10> + 43.040|date: 2009/12/11> + 43.100|date: 2009/12/14> + 42.900|date: 2009/12/15> + 42.890|date: 2009/12/16> + 42.280|date: 2009/12/17> + 42.360|date: 2009/12/18> + 42.770|date: 2009/12/21> + 42.910|date: 2009/12/22> + 42.800|date: 2009/12/23> + 43.010|date: 2009/12/24> + 43.170|date: 2009/12/28> + 43.220|date: 2009/12/29> + 43.260|date: 2009/12/30> + 42.820|date: 2009/12/31> + 42.830|date: 2010/01/04> + 42.600|date: 2010/01/05> + 42.500|date: 2010/01/06> + 42.480|date: 2010/01/07> + 42.420|date: 2010/01/08> + 42.610|date: 2010/01/11> + 42.310|date: 2010/01/12> + 42.620|date: 2010/01/13> + 42.500|date: 2010/01/14> + 42.270|date: 2010/01/15> + 42.910|date: 2010/01/19> + 42.340|date: 2010/01/20> + 42.150|date: 2010/01/21> + 41.170|date: 2010/01/22> + 41.270|date: 2010/01/25> + 41.060|date: 2010/01/26> + 41.020|date: 2010/01/27> + 40.680|date: 2010/01/28> + 40.790|date: 2010/01/29> + 41.070|date: 2010/02/01> + 41.180|date: 2010/02/02> + 40.800|date: 2010/02/03> + 40.380|date: 2010/02/04> + 40.280|date: 2010/02/05> + 40.400|date: 2010/02/08> + 40.700|date: 2010/02/09> + 40.680|date: 2010/02/10> + 40.900|date: 2010/02/11> + 40.590|date: 2010/02/12> + 41.300|date: 2010/02/16> + 41.460|date: 2010/02/17> + 41.190|date: 2010/02/18> + 41.560|date: 2010/02/19> + 41.600|date: 2010/02/22> + 41.200|date: 2010/02/23> + 42.240|date: 2010/02/24> + 41.710|date: 2010/02/25> + 41.610|date: 2010/02/26> + 41.970|date: 2010/03/01> + 41.850|date: 2010/03/02> + 41.910|date: 2010/03/03> + 41.710|date: 2010/03/04> + 43.180|date: 2010/03/05> + 43.150|date: 2010/03/08> + 43.670|date: 2010/03/09> + 43.880|date: 2010/03/10> + 43.930|date: 2010/03/11> + 43.810|date: 2010/03/12> + 44.240|date: 2010/03/15> + 44.250|date: 2010/03/16> + 44.690|date: 2010/03/17> + 44.720|date: 2010/03/18> + 44.600|date: 2010/03/19> + 44.830|date: 2010/03/22> + 44.910|date: 2010/03/23> + 44.340|date: 2010/03/24> + 43.980|date: 2010/03/25> + 44.240|date: 2010/03/26> + 44.540|date: 2010/03/29> + 44.590|date: 2010/03/30> + 44.470|date: 2010/03/31> + 44.180|date: 2010/04/01> + 44.390|date: 2010/04/05> + 44.290|date: 2010/04/06> + 43.930|date: 2010/04/07> + 43.880|date: 2010/04/08> + 44.260|date: 2010/04/09> + 44.210|date: 2010/04/12> + 43.950|date: 2010/04/13> + 44.180|date: 2010/04/14> + 44.680|date: 2010/04/15> + 44.290|date: 2010/04/16> + 44.720|date: 2010/04/19> + 45.030|date: 2010/04/20> + 45.060|date: 2010/04/21> + 45.070|date: 2010/04/22> + 45.480|date: 2010/04/23> + 45.330|date: 2010/04/26> + 44.420|date: 2010/04/27> + 44.140|date: 2010/04/28> + 44.390|date: 2010/04/29> + 43.370|date: 2010/04/30> + 43.670|date: 2010/05/03> + 42.860|date: 2010/05/04> + 42.660|date: 2010/05/05> + 41.410|date: 2010/05/06> + 41.560|date: 2010/05/07> + 42.480|date: 2010/05/10> + 42.500|date: 2010/05/11> + 43.020|date: 2010/05/12> + 42.450|date: 2010/05/13> + 41.800|date: 2010/05/14> + 42.120|date: 2010/05/17> + 41.730|date: 2010/05/18> + 41.590|date: 2010/05/19> + 40.320|date: 2010/05/20> + 40.620|date: 2010/05/21> + 40.280|date: 2010/05/24> + 39.910|date: 2010/05/26> + 41.160|date: 2010/05/27> + 40.880|date: 2010/05/28> + 40.490|date: 2010/06/01> + 41.960|date: 2010/06/03> + 40.455|date: 2010/06/04> + 40.010|date: 2010/06/07> + 41.080|date: 2010/06/08> + 40.860|date: 2010/06/09> + 42.020|date: 2010/06/10> + 41.830|date: 2010/06/11> + 41.890|date: 2010/06/14> + 42.630|date: 2010/06/15> + 42.410|date: 2010/06/16> + 42.410|date: 2010/06/17> + 42.280|date: 2010/06/18> + 41.700|date: 2010/06/21> + 41.140|date: 2010/06/22> + 41.060|date: 2010/06/23> + 40.580|date: 2010/06/24> + 40.860|date: 2010/06/25> + 40.920|date: 2010/06/28> + 40.390|date: 2010/06/29> + 40.260|date: 2010/06/30> + 39.710|date: 2010/07/01> + 39.430|date: 2010/07/02> + 39.410|date: 2010/07/06> + 40.210|date: 2010/07/07> + 40.370|date: 2010/07/08> + 40.720|date: 2010/07/09> + 40.980|date: 2010/07/12> + 41.490|date: 2010/07/13> + 41.700|date: 2010/07/14> + 41.720|date: 2010/07/15> + 40.630|date: 2010/07/16> + 41.020|date: 2010/07/19> + 41.430|date: 2010/07/20> + 40.250|date: 2010/07/21> + 41.460|date: 2010/07/22> + 41.890|date: 2010/07/23> + 42.050|date: 2010/07/26> + 42.040|date: 2010/07/27> + 42.100|date: 2010/07/28> + 41.320|date: 2010/07/29> + 41.270|date: 2010/07/30> + 41.950|date: 2010/08/02> + 42.010|date: 2010/08/03> + 42.140|date: 2010/08/04> + 41.930|date: 2010/08/05> + 41.570|date: 2010/08/06> + 41.770|date: 2010/08/09> + 41.360|date: 2010/08/10> + 40.400|date: 2010/08/11> + 40.000|date: 2010/08/12> + 39.790|date: 2010/08/13> + 40.070|date: 2010/08/16> + 40.350|date: 2010/08/17> + 39.450|date: 2010/08/19> + 39.400|date: 2010/08/20> volume |ticker: ADP> => 41981.000|date: 2009/08/21> + 31593.000|date: 2009/08/24> + 32324.000|date: 2009/08/25> + 36709.000|date: 2009/08/26> + 28382.000|date: 2009/08/27> + 20044.000|date: 2009/08/28> + 26155.000|date: 2009/08/31> + 50389.000|date: 2009/09/01> + 39538.000|date: 2009/09/02> + 25487.000|date: 2009/09/03> + 35717.000|date: 2009/09/04> + 32369.000|date: 2009/09/09> + 32562.000|date: 2009/09/10> + 28211.000|date: 2009/09/11> + 26321.000|date: 2009/09/14> + 30438.000|date: 2009/09/15> + 42501.000|date: 2009/09/16> + 24461.000|date: 2009/09/17> + 41058.000|date: 2009/09/18> + 20434.000|date: 2009/09/21> + 29210.000|date: 2009/09/22> + 37834.000|date: 2009/09/23> + 55648.000|date: 2009/09/24> + 33444.000|date: 2009/09/25> + 26694.000|date: 2009/09/28> + 22535.000|date: 2009/09/29> + 33791.000|date: 2009/09/30> + 39387.000|date: 2009/10/01> + 44638.000|date: 2009/10/02> + 26901.000|date: 2009/10/05> + 37106.000|date: 2009/10/06> + 18667.000|date: 2009/10/07> + 31565.000|date: 2009/10/08> + 27163.000|date: 2009/10/09> + 19520.000|date: 2009/10/12> + 21496.000|date: 2009/10/13> + 40303.000|date: 2009/10/14> + 39857.000|date: 2009/10/15> + 37642.000|date: 2009/10/16> + 33506.000|date: 2009/10/19> + 28653.000|date: 2009/10/20> + 28943.000|date: 2009/10/21> + 29175.000|date: 2009/10/22> + 25056.000|date: 2009/10/23> + 27708.000|date: 2009/10/26> + 28042.000|date: 2009/10/27> + 38110.000|date: 2009/10/28> + 33483.000|date: 2009/11/05> + 28536.000|date: 2009/11/06> + 32397.000|date: 2009/11/09> + 28934.000|date: 2009/11/10> + 29956.000|date: 2009/11/11> + 37981.000|date: 2009/11/12> + 32011.000|date: 2009/11/13> + 35652.000|date: 2009/11/16> + 25663.000|date: 2009/11/17> + 34640.000|date: 2009/11/18> + 36866.000|date: 2009/11/19> + 23895.000|date: 2009/11/20> + 30521.000|date: 2009/11/23> + 27430.000|date: 2009/11/24> + 26426.000|date: 2009/11/25> + 18628.000|date: 2009/11/27> + 31511.000|date: 2009/11/30> + 39700.000|date: 2009/12/01> + 47968.000|date: 2009/12/02> + 40340.000|date: 2009/12/03> + 67756.000|date: 2009/12/04> + 30334.000|date: 2009/12/07> + 32912.000|date: 2009/12/08> + 34924.000|date: 2009/12/09> + 22039.000|date: 2009/12/10> + 23840.000|date: 2009/12/11> + 25056.000|date: 2009/12/14> + 22125.000|date: 2009/12/15> + 26746.000|date: 2009/12/16> + 41077.000|date: 2009/12/17> + 45367.000|date: 2009/12/18> + 20601.000|date: 2009/12/21> + 17672.000|date: 2009/12/22> + 13514.000|date: 2009/12/23> + 6145.000|date: 2009/12/24> + 11223.000|date: 2009/12/28> + 13744.000|date: 2009/12/29> + 13995.000|date: 2009/12/30> + 17077.000|date: 2009/12/31> + 34504.000|date: 2010/01/04> + 28560.000|date: 2010/01/05> + 27316.000|date: 2010/01/06> + 22065.000|date: 2010/01/07> + 20284.000|date: 2010/01/08> + 21476.000|date: 2010/01/11> + 22574.000|date: 2010/01/12> + 22352.000|date: 2010/01/13> + 21094.000|date: 2010/01/14> + 29717.000|date: 2010/01/15> + 25739.000|date: 2010/01/19> + 35620.000|date: 2010/01/20> + 38244.000|date: 2010/01/21> + 39187.000|date: 2010/01/22> + 21076.000|date: 2010/01/25> + 24467.000|date: 2010/01/26> + 35970.000|date: 2010/01/27> + 43658.000|date: 2010/01/28> + 36644.000|date: 2010/01/29> + 31951.000|date: 2010/02/01> + 36373.000|date: 2010/02/02> + 27582.000|date: 2010/02/03> + 38724.000|date: 2010/02/04> + 41663.000|date: 2010/02/05> + 30383.000|date: 2010/02/08> + 29482.000|date: 2010/02/09> + 18364.000|date: 2010/02/10> + 23093.000|date: 2010/02/11> + 30112.000|date: 2010/02/12> + 24241.000|date: 2010/02/16> + 21297.000|date: 2010/02/17> + 37171.000|date: 2010/02/18> + 37697.000|date: 2010/02/19> + 29946.000|date: 2010/02/22> + 33173.000|date: 2010/02/23> + 40764.000|date: 2010/02/24> + 36431.000|date: 2010/02/25> + 32837.000|date: 2010/02/26> + 29112.000|date: 2010/03/01> + 28623.000|date: 2010/03/02> + 32797.000|date: 2010/03/03> + 44928.000|date: 2010/03/04> + 48856.000|date: 2010/03/05> + 34668.000|date: 2010/03/08> + 52044.000|date: 2010/03/09> + 45842.000|date: 2010/03/10> + 37975.000|date: 2010/03/11> + 26788.000|date: 2010/03/12> + 29358.000|date: 2010/03/15> + 23176.000|date: 2010/03/16> + 27209.000|date: 2010/03/17> + 17217.000|date: 2010/03/18> + 42653.000|date: 2010/03/19> + 42157.000|date: 2010/03/22> + 28536.000|date: 2010/03/23> + 39581.000|date: 2010/03/24> + 41205.000|date: 2010/03/25> + 19128.000|date: 2010/03/26> + 30976.000|date: 2010/03/29> + 20704.000|date: 2010/03/30> + 27578.000|date: 2010/03/31> + 26938.000|date: 2010/04/01> + 32487.000|date: 2010/04/05> + 38858.000|date: 2010/04/06> + 27085.000|date: 2010/04/07> + 25684.000|date: 2010/04/08> + 21460.000|date: 2010/04/09> + 19482.000|date: 2010/04/12> + 27219.000|date: 2010/04/13> + 31973.000|date: 2010/04/14> + 25464.000|date: 2010/04/15> + 45116.000|date: 2010/04/16> + 26121.000|date: 2010/04/19> + 25226.000|date: 2010/04/20> + 24461.000|date: 2010/04/21> + 22814.000|date: 2010/04/22> + 29339.000|date: 2010/04/23> + 24271.000|date: 2010/04/26> + 47751.000|date: 2010/04/27> + 44558.000|date: 2010/04/28> + 44819.000|date: 2010/04/29> + 42200.000|date: 2010/04/30> + 31401.000|date: 2010/05/03> + 43117.000|date: 2010/05/04> + 35946.000|date: 2010/05/05> + 66201.000|date: 2010/05/06> + 74969.000|date: 2010/05/07> + 51906.000|date: 2010/05/10> + 35617.000|date: 2010/05/11> + 31395.000|date: 2010/05/12> + 39204.000|date: 2010/05/13> + 39514.000|date: 2010/05/14> + 43866.000|date: 2010/05/17> + 34118.000|date: 2010/05/18> + 45130.000|date: 2010/05/19> + 54979.000|date: 2010/05/20> + 45839.000|date: 2010/05/21> + 30784.000|date: 2010/05/24> + 39973.000|date: 2010/05/26> + 32051.000|date: 2010/05/27> + 33398.000|date: 2010/05/28> + 28042.000|date: 2010/06/01> + 36720.000|date: 2010/06/03> + 40706.000|date: 2010/06/04> + 40370.000|date: 2010/06/07> + 59867.000|date: 2010/06/08> + 55664.000|date: 2010/06/09> + 48426.000|date: 2010/06/10> + 37014.000|date: 2010/06/11> + 28561.000|date: 2010/06/14> + 32501.000|date: 2010/06/15> + 31366.000|date: 2010/06/16> + 36511.000|date: 2010/06/17> + 36167.000|date: 2010/06/18> + 49687.000|date: 2010/06/21> + 39361.000|date: 2010/06/22> + 37499.000|date: 2010/06/23> + 50005.000|date: 2010/06/24> + 57899.000|date: 2010/06/25> + 40428.000|date: 2010/06/28> + 83150.000|date: 2010/06/29> + 47775.000|date: 2010/06/30> + 72264.000|date: 2010/07/01> + 38778.000|date: 2010/07/02> + 41127.000|date: 2010/07/06> + 43348.000|date: 2010/07/07> + 42757.000|date: 2010/07/08> + 25863.000|date: 2010/07/09> + 23012.000|date: 2010/07/12> + 31208.000|date: 2010/07/13> + 28166.000|date: 2010/07/14> + 26563.000|date: 2010/07/15> + 39443.000|date: 2010/07/16> + 24266.000|date: 2010/07/19> + 30230.000|date: 2010/07/20> + 57032.000|date: 2010/07/21> + 34875.000|date: 2010/07/22> + 39192.000|date: 2010/07/23> + 29329.000|date: 2010/07/26> + 31372.000|date: 2010/07/27> + 29020.000|date: 2010/07/28> + 42526.000|date: 2010/07/29> + 29310.000|date: 2010/07/30> + 26034.000|date: 2010/08/02> + 33221.000|date: 2010/08/03> + 31233.000|date: 2010/08/04> + 23432.000|date: 2010/08/05> + 35725.000|date: 2010/08/06> + 16910.000|date: 2010/08/09> + 28473.000|date: 2010/08/10> + 30303.000|date: 2010/08/11> + 24465.000|date: 2010/08/12> + 21913.000|date: 2010/08/13> + 23667.000|date: 2010/08/16> + 31903.000|date: 2010/08/17> + 32099.000|date: 2010/08/19> + 27459.000|date: 2010/08/20> open |ticker: ADSK> => 24.400|date: 2009/08/21> + 24.450|date: 2009/08/24> + 24.180|date: 2009/08/25> + 24.310|date: 2009/08/26> + 24.230|date: 2009/08/27> + 24.450|date: 2009/08/28> + 23.870|date: 2009/08/31> + 23.590|date: 2009/09/01> + 22.700|date: 2009/09/02> + 22.760|date: 2009/09/03> + 22.480|date: 2009/09/04> + 22.850|date: 2009/09/09> + 22.900|date: 2009/09/10> + 23.700|date: 2009/09/11> + 23.760|date: 2009/09/14> + 23.580|date: 2009/09/15> + 23.480|date: 2009/09/16> + 23.860|date: 2009/09/17> + 23.590|date: 2009/09/18> + 23.370|date: 2009/09/21> + 24.230|date: 2009/09/22> + 24.020|date: 2009/09/23> + 23.900|date: 2009/09/24> + 23.320|date: 2009/09/25> + 23.600|date: 2009/09/28> + 24.120|date: 2009/09/29> + 24.170|date: 2009/09/30> + 23.170|date: 2009/10/01> + 22.640|date: 2009/10/02> + 22.460|date: 2009/10/05> + 23.200|date: 2009/10/06> + 23.620|date: 2009/10/07> + 23.900|date: 2009/10/08> + 23.660|date: 2009/10/09> + 24.300|date: 2009/10/12> + 25.060|date: 2009/10/13> + 25.230|date: 2009/10/14> + 25.230|date: 2009/10/15> + 25.400|date: 2009/10/16> + 25.530|date: 2009/10/19> + 25.960|date: 2009/10/20> + 26.130|date: 2009/10/21> + 27.020|date: 2009/10/22> + 26.830|date: 2009/10/23> + 26.460|date: 2009/10/26> + 26.400|date: 2009/10/27> + 25.860|date: 2009/10/28> + 25.260|date: 2009/11/05> + 25.850|date: 2009/11/06> + 26.450|date: 2009/11/09> + 27.570|date: 2009/11/10> + 27.790|date: 2009/11/11> + 27.000|date: 2009/11/13> + 27.450|date: 2009/11/16> + 27.240|date: 2009/11/17> + 24.990|date: 2009/11/18> + 24.000|date: 2009/11/19> + 23.950|date: 2009/11/20> + 24.100|date: 2009/11/23> + 24.350|date: 2009/11/24> + 23.880|date: 2009/11/25> + 23.480|date: 2009/11/27> + 23.470|date: 2009/11/30> + 23.530|date: 2009/12/01> + 23.830|date: 2009/12/02> + 23.870|date: 2009/12/03> + 24.150|date: 2009/12/04> + 24.720|date: 2009/12/07> + 24.570|date: 2009/12/08> + 24.350|date: 2009/12/09> + 23.860|date: 2009/12/10> + 23.660|date: 2009/12/11> + 23.700|date: 2009/12/14> + 24.500|date: 2009/12/15> + 24.400|date: 2009/12/16> + 24.360|date: 2009/12/17> + 24.400|date: 2009/12/18> + 24.710|date: 2009/12/21> + 25.020|date: 2009/12/22> + 25.010|date: 2009/12/23> + 25.190|date: 2009/12/24> + 25.900|date: 2009/12/28> + 25.360|date: 2009/12/29> + 25.500|date: 2009/12/30> + 25.640|date: 2009/12/31> + 25.710|date: 2010/01/04> + 25.600|date: 2010/01/05> + 25.120|date: 2010/01/06> + 25.170|date: 2010/01/07> + 25.230|date: 2010/01/08> + 26.360|date: 2010/01/11> + 26.080|date: 2010/01/12> + 25.870|date: 2010/01/13> + 26.340|date: 2010/01/14> + 26.530|date: 2010/01/15> + 26.110|date: 2010/01/19> + 25.920|date: 2010/01/20> + 25.960|date: 2010/01/21> + 25.760|date: 2010/01/22> + 25.180|date: 2010/01/25> + 24.610|date: 2010/01/26> + 24.390|date: 2010/01/27> + 24.400|date: 2010/01/28> + 23.840|date: 2010/01/29> + 23.880|date: 2010/02/01> + 23.670|date: 2010/02/02> + 23.760|date: 2010/02/03> + 23.890|date: 2010/02/04> + 23.110|date: 2010/02/05> + 22.970|date: 2010/02/08> + 23.360|date: 2010/02/09> + 23.670|date: 2010/02/10> + 23.610|date: 2010/02/11> + 23.950|date: 2010/02/12> + 25.060|date: 2010/02/16> + 25.430|date: 2010/02/17> + 25.910|date: 2010/02/18> + 25.890|date: 2010/02/19> + 26.230|date: 2010/02/22> + 26.040|date: 2010/02/23> + 27.760|date: 2010/02/24> + 27.230|date: 2010/02/25> + 27.860|date: 2010/02/26> + 28.000|date: 2010/03/01> + 28.230|date: 2010/03/02> + 28.670|date: 2010/03/03> + 28.730|date: 2010/03/04> + 28.760|date: 2010/03/05> + 28.720|date: 2010/03/08> + 28.730|date: 2010/03/09> + 29.060|date: 2010/03/10> + 28.880|date: 2010/03/11> + 29.090|date: 2010/03/12> + 28.990|date: 2010/03/15> + 29.190|date: 2010/03/16> + 29.850|date: 2010/03/17> + 29.590|date: 2010/03/18> + 29.440|date: 2010/03/19> + 28.990|date: 2010/03/22> + 29.610|date: 2010/03/23> + 29.770|date: 2010/03/24> + 29.710|date: 2010/03/25> + 29.390|date: 2010/03/26> + 29.550|date: 2010/03/29> + 29.470|date: 2010/03/30> + 29.210|date: 2010/03/31> + 28.700|date: 2010/04/01> + 29.200|date: 2010/04/05> + 30.020|date: 2010/04/06> + 30.720|date: 2010/04/07> + 30.560|date: 2010/04/08> + 31.080|date: 2010/04/09> + 31.140|date: 2010/04/12> + 31.460|date: 2010/04/13> + 31.600|date: 2010/04/14> + 31.660|date: 2010/04/15> + 31.880|date: 2010/04/16> + 31.590|date: 2010/04/19> + 31.610|date: 2010/04/20> + 32.120|date: 2010/04/21> + 32.320|date: 2010/04/22> + 33.650|date: 2010/04/23> + 34.300|date: 2010/04/26> + 34.650|date: 2010/04/27> + 33.960|date: 2010/04/28> + 34.170|date: 2010/04/29> + 34.640|date: 2010/04/30> + 33.880|date: 2010/05/03> + 34.270|date: 2010/05/04> + 33.120|date: 2010/05/05> + 31.640|date: 2010/05/06> + 30.700|date: 2010/05/07> + 31.340|date: 2010/05/10> + 32.320|date: 2010/05/11> + 31.710|date: 2010/05/12> + 32.730|date: 2010/05/13> + 32.030|date: 2010/05/14> + 30.880|date: 2010/05/17> + 31.050|date: 2010/05/18> + 30.210|date: 2010/05/19> + 30.680|date: 2010/05/20> + 27.720|date: 2010/05/21> + 29.210|date: 2010/05/24> + 28.590|date: 2010/05/25> + 29.000|date: 2010/05/26> + 29.490|date: 2010/05/27> + 29.490|date: 2010/05/28> + 28.880|date: 2010/06/01> + 28.920|date: 2010/06/02> + 29.080|date: 2010/06/03> + 29.350|date: 2010/06/04> + 27.540|date: 2010/06/07> + 26.600|date: 2010/06/08> + 26.380|date: 2010/06/09> + 26.760|date: 2010/06/10> + 27.770|date: 2010/06/14> + 28.320|date: 2010/06/16> + 28.570|date: 2010/06/17> + 28.570|date: 2010/06/18> + 29.550|date: 2010/06/21> + 29.010|date: 2010/06/22> + 28.320|date: 2010/06/23> + 27.580|date: 2010/06/24> + 26.450|date: 2010/06/25> + 26.470|date: 2010/06/28> + 25.650|date: 2010/06/29> + 24.580|date: 2010/06/30> + 24.500|date: 2010/07/01> + 24.620|date: 2010/07/02> + 24.400|date: 2010/07/06> + 25.030|date: 2010/07/07> + 24.840|date: 2010/07/08> + 24.460|date: 2010/07/09> + 24.880|date: 2010/07/12> + 25.370|date: 2010/07/13> + 26.270|date: 2010/07/14> + 26.340|date: 2010/07/15> + 26.310|date: 2010/07/16> + 25.440|date: 2010/07/19> + 25.080|date: 2010/07/20> + 26.650|date: 2010/07/21> + 26.970|date: 2010/07/22> + 27.920|date: 2010/07/23> + 28.720|date: 2010/07/26> + 29.740|date: 2010/07/27> + 29.110|date: 2010/07/28> + 28.940|date: 2010/07/29> + 28.790|date: 2010/07/30> + 29.800|date: 2010/08/02> + 30.780|date: 2010/08/03> + 30.690|date: 2010/08/04> + 30.600|date: 2010/08/05> + 29.100|date: 2010/08/06> + 28.940|date: 2010/08/09> + 28.760|date: 2010/08/10> + 27.940|date: 2010/08/11> + 27.260|date: 2010/08/12> + 28.500|date: 2010/08/13> + 27.920|date: 2010/08/16> + 27.860|date: 2010/08/17> + 28.030|date: 2010/08/19> + 27.620|date: 2010/08/20> high |ticker: ADSK> => 24.910|date: 2009/08/21> + 24.540|date: 2009/08/24> + 24.470|date: 2009/08/25> + 24.590|date: 2009/08/26> + 24.370|date: 2009/08/27> + 24.680|date: 2009/08/28> + 23.890|date: 2009/08/31> + 23.990|date: 2009/09/01> + 22.960|date: 2009/09/02> + 22.930|date: 2009/09/03> + 23.300|date: 2009/09/04> + 23.240|date: 2009/09/09> + 23.830|date: 2009/09/10> + 24.400|date: 2009/09/11> + 24.120|date: 2009/09/14> + 23.880|date: 2009/09/15> + 24.100|date: 2009/09/16> + 24.180|date: 2009/09/17> + 23.790|date: 2009/09/18> + 24.190|date: 2009/09/21> + 24.300|date: 2009/09/22> + 24.190|date: 2009/09/23> + 23.990|date: 2009/09/24> + 23.770|date: 2009/09/25> + 24.240|date: 2009/09/28> + 24.520|date: 2009/09/29> + 24.490|date: 2009/09/30> + 23.429|date: 2009/10/01> + 22.750|date: 2009/10/02> + 23.070|date: 2009/10/05> + 23.850|date: 2009/10/06> + 23.860|date: 2009/10/07> + 24.000|date: 2009/10/08> + 24.480|date: 2009/10/09> + 25.210|date: 2009/10/12> + 25.260|date: 2009/10/13> + 25.450|date: 2009/10/14> + 25.560|date: 2009/10/15> + 25.580|date: 2009/10/16> + 26.000|date: 2009/10/19> + 26.070|date: 2009/10/20> + 27.260|date: 2009/10/21> + 27.180|date: 2009/10/22> + 27.030|date: 2009/10/23> + 26.820|date: 2009/10/26> + 26.500|date: 2009/10/27> + 26.070|date: 2009/10/28> + 26.170|date: 2009/11/05> + 26.490|date: 2009/11/06> + 27.620|date: 2009/11/09> + 27.740|date: 2009/11/10> + 27.970|date: 2009/11/11> + 27.480|date: 2009/11/13> + 27.660|date: 2009/11/16> + 27.430|date: 2009/11/17> + 25.300|date: 2009/11/18> + 24.370|date: 2009/11/19> + 24.050|date: 2009/11/20> + 24.620|date: 2009/11/23> + 24.400|date: 2009/11/24> + 24.210|date: 2009/11/25> + 23.850|date: 2009/11/27> + 23.610|date: 2009/11/30> + 24.110|date: 2009/12/01> + 24.010|date: 2009/12/02> + 24.430|date: 2009/12/03> + 25.070|date: 2009/12/04> + 25.020|date: 2009/12/07> + 24.700|date: 2009/12/08> + 24.430|date: 2009/12/09> + 24.070|date: 2009/12/10> + 23.750|date: 2009/12/11> + 24.610|date: 2009/12/14> + 24.660|date: 2009/12/15> + 24.730|date: 2009/12/16> + 24.465|date: 2009/12/17> + 24.650|date: 2009/12/18> + 25.070|date: 2009/12/21> + 25.245|date: 2009/12/22> + 25.300|date: 2009/12/23> + 25.900|date: 2009/12/24> + 25.900|date: 2009/12/28> + 25.550|date: 2009/12/29> + 25.630|date: 2009/12/30> + 25.650|date: 2009/12/31> + 25.830|date: 2010/01/04> + 25.710|date: 2010/01/05> + 25.520|date: 2010/01/06> + 25.580|date: 2010/01/07> + 26.400|date: 2010/01/08> + 26.490|date: 2010/01/11> + 26.230|date: 2010/01/12> + 26.430|date: 2010/01/13> + 26.800|date: 2010/01/14> + 26.750|date: 2010/01/15> + 26.430|date: 2010/01/19> + 26.190|date: 2010/01/20> + 26.385|date: 2010/01/21> + 25.780|date: 2010/01/22> + 25.420|date: 2010/01/25> + 24.810|date: 2010/01/26> + 24.580|date: 2010/01/27> + 24.650|date: 2010/01/28> + 24.100|date: 2010/01/29> + 24.080|date: 2010/02/01> + 24.050|date: 2010/02/02> + 24.070|date: 2010/02/03> + 23.890|date: 2010/02/04> + 23.390|date: 2010/02/05> + 23.450|date: 2010/02/08> + 23.900|date: 2010/02/09> + 23.880|date: 2010/02/10> + 24.280|date: 2010/02/11> + 24.300|date: 2010/02/12> + 25.450|date: 2010/02/16> + 26.040|date: 2010/02/17> + 26.040|date: 2010/02/18> + 26.220|date: 2010/02/19> + 26.550|date: 2010/02/22> + 26.160|date: 2010/02/23> + 28.490|date: 2010/02/24> + 28.000|date: 2010/02/25> + 28.120|date: 2010/02/26> + 28.410|date: 2010/03/01> + 28.940|date: 2010/03/02> + 28.940|date: 2010/03/03> + 28.770|date: 2010/03/04> + 28.990|date: 2010/03/05> + 29.150|date: 2010/03/08> + 29.220|date: 2010/03/09> + 29.430|date: 2010/03/10> + 29.160|date: 2010/03/11> + 29.340|date: 2010/03/12> + 29.300|date: 2010/03/15> + 29.350|date: 2010/03/16> + 29.960|date: 2010/03/17> + 29.730|date: 2010/03/18> + 29.640|date: 2010/03/19> + 29.700|date: 2010/03/22> + 29.820|date: 2010/03/23> + 29.790|date: 2010/03/24> + 29.960|date: 2010/03/25> + 29.760|date: 2010/03/26> + 29.750|date: 2010/03/29> + 29.580|date: 2010/03/30> + 29.600|date: 2010/03/31> + 29.590|date: 2010/04/01> + 30.360|date: 2010/04/05> + 31.000|date: 2010/04/06> + 30.840|date: 2010/04/07> + 31.220|date: 2010/04/08> + 31.230|date: 2010/04/09> + 31.500|date: 2010/04/12> + 31.720|date: 2010/04/13> + 31.750|date: 2010/04/14> + 31.890|date: 2010/04/15> + 32.010|date: 2010/04/16> + 31.590|date: 2010/04/19> + 32.195|date: 2010/04/20> + 32.500|date: 2010/04/21> + 33.720|date: 2010/04/22> + 34.230|date: 2010/04/23> + 35.180|date: 2010/04/26> + 34.970|date: 2010/04/27> + 34.210|date: 2010/04/28> + 34.670|date: 2010/04/29> + 34.820|date: 2010/04/30> + 34.950|date: 2010/05/03> + 34.280|date: 2010/05/04> + 33.200|date: 2010/05/05> + 31.980|date: 2010/05/06> + 30.830|date: 2010/05/07> + 32.470|date: 2010/05/10> + 32.320|date: 2010/05/11> + 32.820|date: 2010/05/12> + 33.490|date: 2010/05/13> + 32.210|date: 2010/05/14> + 31.130|date: 2010/05/17> + 31.190|date: 2010/05/18> + 30.500|date: 2010/05/19> + 30.760|date: 2010/05/20> + 29.450|date: 2010/05/21> + 29.820|date: 2010/05/24> + 29.000|date: 2010/05/25> + 29.567|date: 2010/05/26> + 29.610|date: 2010/05/27> + 29.700|date: 2010/05/28> + 29.580|date: 2010/06/01> + 29.280|date: 2010/06/02> + 30.020|date: 2010/06/03> + 29.505|date: 2010/06/04> + 27.730|date: 2010/06/07> + 26.890|date: 2010/06/08> + 27.445|date: 2010/06/09> + 27.450|date: 2010/06/10> + 27.950|date: 2010/06/14> + 28.690|date: 2010/06/16> + 28.690|date: 2010/06/17> + 29.360|date: 2010/06/18> + 29.880|date: 2010/06/21> + 29.460|date: 2010/06/22> + 28.320|date: 2010/06/23> + 27.600|date: 2010/06/24> + 26.905|date: 2010/06/25> + 26.620|date: 2010/06/28> + 25.710|date: 2010/06/29> + 24.770|date: 2010/06/30> + 24.650|date: 2010/07/01> + 24.660|date: 2010/07/02> + 24.960|date: 2010/07/06> + 25.130|date: 2010/07/07> + 25.020|date: 2010/07/08> + 25.020|date: 2010/07/09> + 25.150|date: 2010/07/12> + 26.360|date: 2010/07/13> + 26.510|date: 2010/07/14> + 26.600|date: 2010/07/15> + 26.510|date: 2010/07/16> + 25.690|date: 2010/07/19> + 26.665|date: 2010/07/20> + 27.230|date: 2010/07/21> + 28.370|date: 2010/07/22> + 28.890|date: 2010/07/23> + 29.845|date: 2010/07/26> + 29.750|date: 2010/07/27> + 29.290|date: 2010/07/28> + 29.540|date: 2010/07/29> + 29.730|date: 2010/07/30> + 31.060|date: 2010/08/02> + 30.850|date: 2010/08/03> + 31.120|date: 2010/08/04> + 30.740|date: 2010/08/05> + 29.460|date: 2010/08/06> + 29.210|date: 2010/08/09> + 28.830|date: 2010/08/10> + 28.100|date: 2010/08/11> + 27.750|date: 2010/08/12> + 29.680|date: 2010/08/13> + 28.550|date: 2010/08/16> + 28.390|date: 2010/08/17> + 28.290|date: 2010/08/19> + 28.260|date: 2010/08/20> low |ticker: ADSK> => 24.140|date: 2009/08/21> + 23.940|date: 2009/08/24> + 24.000|date: 2009/08/25> + 23.980|date: 2009/08/26> + 23.610|date: 2009/08/27> + 23.630|date: 2009/08/28> + 23.320|date: 2009/08/31> + 22.691|date: 2009/09/01> + 22.500|date: 2009/09/02> + 22.329|date: 2009/09/03> + 22.410|date: 2009/09/04> + 22.690|date: 2009/09/09> + 22.700|date: 2009/09/10> + 23.450|date: 2009/09/11> + 23.760|date: 2009/09/14> + 23.400|date: 2009/09/15> + 23.400|date: 2009/09/16> + 23.490|date: 2009/09/17> + 23.200|date: 2009/09/18> + 23.160|date: 2009/09/21> + 23.720|date: 2009/09/22> + 23.620|date: 2009/09/23> + 23.350|date: 2009/09/24> + 23.280|date: 2009/09/25> + 23.570|date: 2009/09/28> + 23.900|date: 2009/09/29> + 23.405|date: 2009/09/30> + 22.560|date: 2009/10/01> + 22.330|date: 2009/10/02> + 22.270|date: 2009/10/05> + 23.110|date: 2009/10/06> + 23.550|date: 2009/10/07> + 23.610|date: 2009/10/08> + 23.650|date: 2009/10/09> + 24.170|date: 2009/10/12> + 24.890|date: 2009/10/13> + 24.955|date: 2009/10/14> + 24.890|date: 2009/10/15> + 25.000|date: 2009/10/16> + 25.470|date: 2009/10/19> + 25.510|date: 2009/10/20> + 25.970|date: 2009/10/21> + 26.510|date: 2009/10/22> + 26.320|date: 2009/10/23> + 25.930|date: 2009/10/26> + 25.680|date: 2009/10/27> + 25.480|date: 2009/10/28> + 25.170|date: 2009/11/05> + 25.680|date: 2009/11/06> + 26.170|date: 2009/11/09> + 27.350|date: 2009/11/10> + 27.410|date: 2009/11/11> + 27.000|date: 2009/11/13> + 27.240|date: 2009/11/16> + 26.860|date: 2009/11/17> + 23.860|date: 2009/11/18> + 23.740|date: 2009/11/19> + 23.480|date: 2009/11/20> + 23.970|date: 2009/11/23> + 23.710|date: 2009/11/24> + 23.670|date: 2009/11/25> + 23.160|date: 2009/11/27> + 23.070|date: 2009/11/30> + 23.450|date: 2009/12/01> + 23.300|date: 2009/12/02> + 23.665|date: 2009/12/03> + 23.860|date: 2009/12/04> + 24.560|date: 2009/12/07> + 24.190|date: 2009/12/08> + 23.600|date: 2009/12/09> + 23.420|date: 2009/12/10> + 23.240|date: 2009/12/11> + 23.400|date: 2009/12/14> + 24.190|date: 2009/12/15> + 24.264|date: 2009/12/16> + 24.160|date: 2009/12/17> + 24.180|date: 2009/12/18> + 24.620|date: 2009/12/21> + 24.960|date: 2009/12/22> + 24.940|date: 2009/12/23> + 25.120|date: 2009/12/24> + 25.279|date: 2009/12/28> + 25.250|date: 2009/12/29> + 25.390|date: 2009/12/30> + 25.390|date: 2009/12/31> + 25.610|date: 2010/01/04> + 25.060|date: 2010/01/05> + 24.830|date: 2010/01/06> + 25.110|date: 2010/01/07> + 25.220|date: 2010/01/08> + 26.070|date: 2010/01/11> + 25.630|date: 2010/01/12> + 25.870|date: 2010/01/13> + 26.270|date: 2010/01/14> + 25.845|date: 2010/01/15> + 25.880|date: 2010/01/19> + 25.290|date: 2010/01/20> + 25.560|date: 2010/01/21> + 24.950|date: 2010/01/22> + 24.700|date: 2010/01/25> + 24.320|date: 2010/01/26> + 24.090|date: 2010/01/27> + 23.710|date: 2010/01/28> + 23.590|date: 2010/01/29> + 23.545|date: 2010/02/01> + 23.670|date: 2010/02/02> + 23.600|date: 2010/02/03> + 22.950|date: 2010/02/04> + 22.500|date: 2010/02/05> + 22.930|date: 2010/02/08> + 23.240|date: 2010/02/09> + 23.320|date: 2010/02/10> + 23.410|date: 2010/02/11> + 23.800|date: 2010/02/12> + 24.850|date: 2010/02/16> + 25.390|date: 2010/02/17> + 25.730|date: 2010/02/18> + 25.810|date: 2010/02/19> + 25.950|date: 2010/02/22> + 25.570|date: 2010/02/23> + 27.500|date: 2010/02/24> + 27.130|date: 2010/02/25> + 27.580|date: 2010/02/26> + 27.970|date: 2010/03/01> + 28.190|date: 2010/03/02> + 28.435|date: 2010/03/03> + 28.230|date: 2010/03/04> + 28.530|date: 2010/03/05> + 28.700|date: 2010/03/08> + 28.680|date: 2010/03/09> + 28.750|date: 2010/03/10> + 28.870|date: 2010/03/11> + 28.980|date: 2010/03/12> + 28.970|date: 2010/03/15> + 29.090|date: 2010/03/16> + 29.490|date: 2010/03/17> + 29.350|date: 2010/03/18> + 28.930|date: 2010/03/19> + 28.950|date: 2010/03/22> + 29.500|date: 2010/03/23> + 29.390|date: 2010/03/24> + 29.480|date: 2010/03/25> + 29.230|date: 2010/03/26> + 29.440|date: 2010/03/29> + 29.080|date: 2010/03/30> + 29.130|date: 2010/03/31> + 28.700|date: 2010/04/01> + 29.200|date: 2010/04/05> + 29.940|date: 2010/04/06> + 30.430|date: 2010/04/07> + 30.380|date: 2010/04/08> + 30.930|date: 2010/04/09> + 31.030|date: 2010/04/12> + 31.280|date: 2010/04/13> + 31.480|date: 2010/04/14> + 31.455|date: 2010/04/15> + 31.440|date: 2010/04/16> + 30.830|date: 2010/04/19> + 31.360|date: 2010/04/20> + 31.880|date: 2010/04/21> + 32.080|date: 2010/04/22> + 33.340|date: 2010/04/23> + 34.080|date: 2010/04/26> + 33.760|date: 2010/04/27> + 33.820|date: 2010/04/28> + 34.100|date: 2010/04/29> + 33.880|date: 2010/04/30> + 33.880|date: 2010/05/03> + 32.920|date: 2010/05/04> + 31.705|date: 2010/05/05> + 28.650|date: 2010/05/06> + 29.160|date: 2010/05/07> + 31.270|date: 2010/05/10> + 31.530|date: 2010/05/11> + 31.410|date: 2010/05/12> + 32.300|date: 2010/05/13> + 30.430|date: 2010/05/14> + 30.120|date: 2010/05/17> + 29.950|date: 2010/05/18> + 29.630|date: 2010/05/19> + 28.220|date: 2010/05/20> + 27.310|date: 2010/05/21> + 28.840|date: 2010/05/24> + 27.770|date: 2010/05/25> + 28.490|date: 2010/05/26> + 29.060|date: 2010/05/27> + 28.840|date: 2010/05/28> + 28.500|date: 2010/06/01> + 28.410|date: 2010/06/02> + 29.080|date: 2010/06/03> + 27.790|date: 2010/06/04> + 26.550|date: 2010/06/07> + 25.790|date: 2010/06/08> + 26.320|date: 2010/06/09> + 26.620|date: 2010/06/10> + 27.430|date: 2010/06/14> + 28.180|date: 2010/06/16> + 28.260|date: 2010/06/17> + 28.440|date: 2010/06/18> + 28.770|date: 2010/06/21> + 28.390|date: 2010/06/22> + 27.510|date: 2010/06/23> + 26.130|date: 2010/06/24> + 26.180|date: 2010/06/25> + 25.970|date: 2010/06/28> + 24.300|date: 2010/06/29> + 24.320|date: 2010/06/30> + 23.640|date: 2010/07/01> + 24.130|date: 2010/07/02> + 23.850|date: 2010/07/06> + 23.810|date: 2010/07/07> + 24.210|date: 2010/07/08> + 24.400|date: 2010/07/09> + 24.670|date: 2010/07/12> + 25.300|date: 2010/07/13> + 25.930|date: 2010/07/14> + 26.030|date: 2010/07/15> + 25.240|date: 2010/07/16> + 25.090|date: 2010/07/19> + 24.770|date: 2010/07/20> + 26.410|date: 2010/07/21> + 26.800|date: 2010/07/22> + 27.820|date: 2010/07/23> + 28.720|date: 2010/07/26> + 29.080|date: 2010/07/27> + 28.410|date: 2010/07/28> + 28.400|date: 2010/07/29> + 28.640|date: 2010/07/30> + 29.640|date: 2010/08/02> + 30.030|date: 2010/08/03> + 30.460|date: 2010/08/04> + 30.200|date: 2010/08/05> + 28.010|date: 2010/08/06> + 28.870|date: 2010/08/09> + 28.170|date: 2010/08/10> + 27.460|date: 2010/08/11> + 27.040|date: 2010/08/12> + 28.060|date: 2010/08/13> + 27.510|date: 2010/08/16> + 27.670|date: 2010/08/17> + 27.570|date: 2010/08/19> + 27.580|date: 2010/08/20> close |ticker: ADSK> => 24.510|date: 2009/08/21> + 24.020|date: 2009/08/24> + 24.280|date: 2009/08/25> + 24.190|date: 2009/08/26> + 24.260|date: 2009/08/27> + 23.920|date: 2009/08/28> + 23.430|date: 2009/08/31> + 22.700|date: 2009/09/01> + 22.760|date: 2009/09/02> + 22.560|date: 2009/09/03> + 23.120|date: 2009/09/04> + 22.910|date: 2009/09/09> + 23.780|date: 2009/09/10> + 24.190|date: 2009/09/11> + 23.920|date: 2009/09/14> + 23.490|date: 2009/09/15> + 24.070|date: 2009/09/16> + 23.560|date: 2009/09/17> + 23.540|date: 2009/09/18> + 24.070|date: 2009/09/21> + 23.900|date: 2009/09/22> + 23.710|date: 2009/09/23> + 23.520|date: 2009/09/24> + 23.610|date: 2009/09/25> + 24.060|date: 2009/09/28> + 24.200|date: 2009/09/29> + 23.800|date: 2009/09/30> + 22.850|date: 2009/10/01> + 22.620|date: 2009/10/02> + 23.010|date: 2009/10/05> + 23.760|date: 2009/10/06> + 23.860|date: 2009/10/07> + 23.920|date: 2009/10/08> + 24.470|date: 2009/10/09> + 25.020|date: 2009/10/12> + 25.090|date: 2009/10/13> + 25.230|date: 2009/10/14> + 25.490|date: 2009/10/15> + 25.490|date: 2009/10/16> + 25.970|date: 2009/10/19> + 25.710|date: 2009/10/20> + 26.930|date: 2009/10/21> + 27.080|date: 2009/10/22> + 26.580|date: 2009/10/23> + 26.110|date: 2009/10/26> + 25.780|date: 2009/10/27> + 25.480|date: 2009/10/28> + 26.120|date: 2009/11/05> + 26.490|date: 2009/11/06> + 27.590|date: 2009/11/09> + 27.600|date: 2009/11/10> + 27.690|date: 2009/11/11> + 27.250|date: 2009/11/13> + 27.440|date: 2009/11/16> + 27.000|date: 2009/11/17> + 24.200|date: 2009/11/18> + 24.050|date: 2009/11/19> + 23.810|date: 2009/11/20> + 24.360|date: 2009/11/23> + 23.880|date: 2009/11/24> + 24.030|date: 2009/11/25> + 23.620|date: 2009/11/27> + 23.450|date: 2009/11/30> + 23.960|date: 2009/12/01> + 23.910|date: 2009/12/02> + 23.910|date: 2009/12/03> + 24.950|date: 2009/12/04> + 24.720|date: 2009/12/07> + 24.500|date: 2009/12/08> + 23.740|date: 2009/12/09> + 23.440|date: 2009/12/10> + 23.630|date: 2009/12/11> + 24.560|date: 2009/12/14> + 24.450|date: 2009/12/15> + 24.520|date: 2009/12/16> + 24.190|date: 2009/12/17> + 24.610|date: 2009/12/18> + 25.020|date: 2009/12/21> + 25.000|date: 2009/12/22> + 25.300|date: 2009/12/23> + 25.880|date: 2009/12/24> + 25.440|date: 2009/12/28> + 25.510|date: 2009/12/29> + 25.520|date: 2009/12/30> + 25.410|date: 2009/12/31> + 25.670|date: 2010/01/04> + 25.280|date: 2010/01/05> + 25.340|date: 2010/01/06> + 25.480|date: 2010/01/07> + 26.260|date: 2010/01/08> + 26.250|date: 2010/01/11> + 25.890|date: 2010/01/12> + 26.250|date: 2010/01/13> + 26.600|date: 2010/01/14> + 26.080|date: 2010/01/15> + 26.170|date: 2010/01/19> + 26.120|date: 2010/01/20> + 25.690|date: 2010/01/21> + 25.100|date: 2010/01/22> + 24.750|date: 2010/01/25> + 24.380|date: 2010/01/26> + 24.470|date: 2010/01/27> + 23.790|date: 2010/01/28> + 23.790|date: 2010/01/29> + 23.810|date: 2010/02/01> + 23.950|date: 2010/02/02> + 24.020|date: 2010/02/03> + 22.950|date: 2010/02/04> + 23.070|date: 2010/02/05> + 23.100|date: 2010/02/08> + 23.550|date: 2010/02/09> + 23.590|date: 2010/02/10> + 24.180|date: 2010/02/11> + 24.220|date: 2010/02/12> + 25.240|date: 2010/02/16> + 25.880|date: 2010/02/17> + 25.920|date: 2010/02/18> + 25.990|date: 2010/02/19> + 26.080|date: 2010/02/22> + 25.660|date: 2010/02/23> + 27.890|date: 2010/02/24> + 27.930|date: 2010/02/25> + 27.880|date: 2010/02/26> + 28.150|date: 2010/03/01> + 28.490|date: 2010/03/02> + 28.610|date: 2010/03/03> + 28.470|date: 2010/03/04> + 28.850|date: 2010/03/05> + 28.910|date: 2010/03/08> + 29.060|date: 2010/03/09> + 29.180|date: 2010/03/10> + 29.030|date: 2010/03/11> + 29.160|date: 2010/03/12> + 29.260|date: 2010/03/15> + 29.310|date: 2010/03/16> + 29.520|date: 2010/03/17> + 29.420|date: 2010/03/18> + 29.110|date: 2010/03/19> + 29.500|date: 2010/03/22> + 29.710|date: 2010/03/23> + 29.430|date: 2010/03/24> + 29.490|date: 2010/03/25> + 29.500|date: 2010/03/26> + 29.560|date: 2010/03/29> + 29.400|date: 2010/03/30> + 29.380|date: 2010/03/31> + 29.160|date: 2010/04/01> + 30.180|date: 2010/04/05> + 30.910|date: 2010/04/06> + 30.650|date: 2010/04/07> + 31.090|date: 2010/04/08> + 31.130|date: 2010/04/09> + 31.430|date: 2010/04/12> + 31.700|date: 2010/04/13> + 31.700|date: 2010/04/14> + 31.880|date: 2010/04/15> + 31.550|date: 2010/04/16> + 31.260|date: 2010/04/19> + 32.160|date: 2010/04/20> + 32.450|date: 2010/04/21> + 33.640|date: 2010/04/22> + 34.220|date: 2010/04/23> + 34.720|date: 2010/04/26> + 33.845|date: 2010/04/27> + 34.130|date: 2010/04/28> + 34.670|date: 2010/04/29> + 33.990|date: 2010/04/30> + 34.890|date: 2010/05/03> + 33.250|date: 2010/05/04> + 31.710|date: 2010/05/05> + 30.560|date: 2010/05/06> + 30.060|date: 2010/05/07> + 32.400|date: 2010/05/10> + 31.620|date: 2010/05/11> + 32.770|date: 2010/05/12> + 32.360|date: 2010/05/13> + 30.770|date: 2010/05/14> + 30.720|date: 2010/05/17> + 30.150|date: 2010/05/18> + 30.350|date: 2010/05/19> + 28.280|date: 2010/05/20> + 29.370|date: 2010/05/21> + 29.420|date: 2010/05/24> + 28.970|date: 2010/05/25> + 28.660|date: 2010/05/26> + 29.590|date: 2010/05/27> + 29.260|date: 2010/05/28> + 28.560|date: 2010/06/01> + 29.240|date: 2010/06/02> + 29.980|date: 2010/06/03> + 27.922|date: 2010/06/04> + 26.690|date: 2010/06/07> + 26.295|date: 2010/06/08> + 26.440|date: 2010/06/09> + 27.400|date: 2010/06/10> + 27.490|date: 2010/06/14> + 28.500|date: 2010/06/16> + 28.510|date: 2010/06/17> + 29.240|date: 2010/06/18> + 29.000|date: 2010/06/21> + 28.430|date: 2010/06/22> + 27.830|date: 2010/06/23> + 26.260|date: 2010/06/24> + 26.580|date: 2010/06/25> + 26.000|date: 2010/06/28> + 24.580|date: 2010/06/29> + 24.360|date: 2010/06/30> + 24.570|date: 2010/07/01> + 24.310|date: 2010/07/02> + 24.050|date: 2010/07/06> + 24.730|date: 2010/07/07> + 24.610|date: 2010/07/08> + 24.930|date: 2010/07/09> + 25.080|date: 2010/07/12> + 26.190|date: 2010/07/13> + 26.480|date: 2010/07/14> + 26.470|date: 2010/07/15> + 25.350|date: 2010/07/16> + 25.540|date: 2010/07/19> + 26.620|date: 2010/07/20> + 26.570|date: 2010/07/21> + 28.040|date: 2010/07/22> + 28.850|date: 2010/07/23> + 29.750|date: 2010/07/26> + 29.150|date: 2010/07/27> + 28.690|date: 2010/07/28> + 29.240|date: 2010/07/29> + 29.540|date: 2010/07/30> + 30.740|date: 2010/08/02> + 30.490|date: 2010/08/03> + 30.860|date: 2010/08/04> + 30.300|date: 2010/08/05> + 28.770|date: 2010/08/06> + 29.030|date: 2010/08/09> + 28.600|date: 2010/08/10> + 27.920|date: 2010/08/11> + 27.450|date: 2010/08/12> + 28.120|date: 2010/08/13> + 27.660|date: 2010/08/16> + 27.910|date: 2010/08/17> + 27.630|date: 2010/08/19> + 28.110|date: 2010/08/20> volume |ticker: ADSK> => 38523.000|date: 2009/08/21> + 35802.000|date: 2009/08/24> + 29851.000|date: 2009/08/25> + 26081.000|date: 2009/08/26> + 23398.000|date: 2009/08/27> + 24516.000|date: 2009/08/28> + 23435.000|date: 2009/08/31> + 37268.000|date: 2009/09/01> + 26863.000|date: 2009/09/02> + 30783.000|date: 2009/09/03> + 30238.000|date: 2009/09/04> + 43708.000|date: 2009/09/09> + 52178.000|date: 2009/09/10> + 43291.000|date: 2009/09/11> + 28085.000|date: 2009/09/14> + 30188.000|date: 2009/09/15> + 34337.000|date: 2009/09/16> + 25907.000|date: 2009/09/17> + 32128.000|date: 2009/09/18> + 61138.000|date: 2009/09/21> + 20685.000|date: 2009/09/22> + 31565.000|date: 2009/09/23> + 27507.000|date: 2009/09/24> + 29939.000|date: 2009/09/25> + 26035.000|date: 2009/09/28> + 34021.000|date: 2009/09/29> + 47774.000|date: 2009/09/30> + 54264.000|date: 2009/10/01> + 41186.000|date: 2009/10/02> + 36736.000|date: 2009/10/05> + 37170.000|date: 2009/10/06> + 22034.000|date: 2009/10/07> + 38135.000|date: 2009/10/08> + 30474.000|date: 2009/10/09> + 43336.000|date: 2009/10/12> + 33754.000|date: 2009/10/13> + 37552.000|date: 2009/10/14> + 35489.000|date: 2009/10/15> + 32297.000|date: 2009/10/16> + 31337.000|date: 2009/10/19> + 32556.000|date: 2009/10/20> + 63237.000|date: 2009/10/21> + 39754.000|date: 2009/10/22> + 33791.000|date: 2009/10/23> + 35899.000|date: 2009/10/26> + 30554.000|date: 2009/10/27> + 49041.000|date: 2009/10/28> + 19209.000|date: 2009/11/05> + 16269.000|date: 2009/11/06> + 26145.000|date: 2009/11/09> + 20840.000|date: 2009/11/10> + 15372.000|date: 2009/11/11> + 36840.000|date: 2009/11/13> + 41445.000|date: 2009/11/16> + 72360.000|date: 2009/11/17> + 197226.000|date: 2009/11/18> + 48204.000|date: 2009/11/19> + 46332.000|date: 2009/11/20> + 50762.000|date: 2009/11/23> + 33649.000|date: 2009/11/24> + 28669.000|date: 2009/11/25> + 16908.000|date: 2009/11/27> + 35561.000|date: 2009/11/30> + 35087.000|date: 2009/12/01> + 55333.000|date: 2009/12/02> + 38859.000|date: 2009/12/03> + 83376.000|date: 2009/12/04> + 25497.000|date: 2009/12/07> + 23062.000|date: 2009/12/08> + 66259.000|date: 2009/12/09> + 51198.000|date: 2009/12/10> + 55123.000|date: 2009/12/11> + 47068.000|date: 2009/12/14> + 41467.000|date: 2009/12/15> + 28031.000|date: 2009/12/16> + 25724.000|date: 2009/12/17> + 39626.000|date: 2009/12/18> + 18157.000|date: 2009/12/21> + 15436.000|date: 2009/12/22> + 11410.000|date: 2009/12/23> + 9282.000|date: 2009/12/24> + 21135.000|date: 2009/12/28> + 14982.000|date: 2009/12/29> + 15847.000|date: 2009/12/30> + 19593.000|date: 2009/12/31> + 22285.000|date: 2010/01/04> + 30087.000|date: 2010/01/05> + 66383.000|date: 2010/01/06> + 41610.000|date: 2010/01/07> + 46482.000|date: 2010/01/08> + 21512.000|date: 2010/01/11> + 39932.000|date: 2010/01/12> + 26801.000|date: 2010/01/13> + 26964.000|date: 2010/01/14> + 34058.000|date: 2010/01/15> + 23950.000|date: 2010/01/19> + 38066.000|date: 2010/01/20> + 33234.000|date: 2010/01/21> + 45540.000|date: 2010/01/22> + 37128.000|date: 2010/01/25> + 34836.000|date: 2010/01/26> + 23057.000|date: 2010/01/27> + 45702.000|date: 2010/01/28> + 51319.000|date: 2010/01/29> + 37009.000|date: 2010/02/01> + 26105.000|date: 2010/02/02> + 21902.000|date: 2010/02/03> + 48837.000|date: 2010/02/04> + 52247.000|date: 2010/02/05> + 36651.000|date: 2010/02/08> + 50023.000|date: 2010/02/09> + 26896.000|date: 2010/02/10> + 31972.000|date: 2010/02/11> + 43229.000|date: 2010/02/12> + 61509.000|date: 2010/02/16> + 48786.000|date: 2010/02/17> + 23340.000|date: 2010/02/18> + 29294.000|date: 2010/02/19> + 41494.000|date: 2010/02/22> + 59130.000|date: 2010/02/23> + 142469.000|date: 2010/02/24> + 60612.000|date: 2010/02/25> + 35546.000|date: 2010/02/26> + 36070.000|date: 2010/03/01> + 45805.000|date: 2010/03/02> + 31290.000|date: 2010/03/03> + 31845.000|date: 2010/03/04> + 29549.000|date: 2010/03/05> + 20940.000|date: 2010/03/08> + 16448.000|date: 2010/03/09> + 38182.000|date: 2010/03/10> + 28111.000|date: 2010/03/11> + 25897.000|date: 2010/03/12> + 13165.000|date: 2010/03/15> + 13377.000|date: 2010/03/16> + 28649.000|date: 2010/03/17> + 25974.000|date: 2010/03/18> + 38884.000|date: 2010/03/19> + 18592.000|date: 2010/03/22> + 22782.000|date: 2010/03/23> + 24211.000|date: 2010/03/24> + 26249.000|date: 2010/03/25> + 27644.000|date: 2010/03/26> + 19953.000|date: 2010/03/29> + 23091.000|date: 2010/03/30> + 18870.000|date: 2010/03/31> + 45807.000|date: 2010/04/01> + 35828.000|date: 2010/04/05> + 53737.000|date: 2010/04/06> + 33870.000|date: 2010/04/07> + 44696.000|date: 2010/04/08> + 25716.000|date: 2010/04/09> + 23112.000|date: 2010/04/12> + 36401.000|date: 2010/04/13> + 18196.000|date: 2010/04/14> + 20872.000|date: 2010/04/15> + 32297.000|date: 2010/04/16> + 52609.000|date: 2010/04/19> + 28608.000|date: 2010/04/20> + 26340.000|date: 2010/04/21> + 50919.000|date: 2010/04/22> + 39320.000|date: 2010/04/23> + 73389.000|date: 2010/04/26> + 54251.000|date: 2010/04/27> + 52996.000|date: 2010/04/28> + 41367.000|date: 2010/04/29> + 39634.000|date: 2010/04/30> + 27954.000|date: 2010/05/03> + 61514.000|date: 2010/05/04> + 77040.000|date: 2010/05/05> + 70152.000|date: 2010/05/06> + 70684.000|date: 2010/05/07> + 57194.000|date: 2010/05/10> + 48189.000|date: 2010/05/11> + 35499.000|date: 2010/05/12> + 30905.000|date: 2010/05/13> + 60274.000|date: 2010/05/14> + 45598.000|date: 2010/05/17> + 47948.000|date: 2010/05/18> + 74515.000|date: 2010/05/19> + 121728.000|date: 2010/05/20> + 106537.000|date: 2010/05/21> + 53597.000|date: 2010/05/24> + 46785.000|date: 2010/05/25> + 39387.000|date: 2010/05/26> + 34888.000|date: 2010/05/27> + 43410.000|date: 2010/05/28> + 42695.000|date: 2010/06/01> + 29580.000|date: 2010/06/02> + 37918.000|date: 2010/06/03> + 57225.000|date: 2010/06/04> + 65997.000|date: 2010/06/07> + 74585.000|date: 2010/06/08> + 59014.000|date: 2010/06/09> + 39084.000|date: 2010/06/10> + 31721.000|date: 2010/06/14> + 33725.000|date: 2010/06/16> + 32747.000|date: 2010/06/17> + 43515.000|date: 2010/06/18> + 32931.000|date: 2010/06/21> + 26375.000|date: 2010/06/22> + 71036.000|date: 2010/06/23> + 82763.000|date: 2010/06/24> + 76526.000|date: 2010/06/25> + 46211.000|date: 2010/06/28> + 62426.000|date: 2010/06/29> + 51433.000|date: 2010/06/30> + 68459.000|date: 2010/07/01> + 41524.000|date: 2010/07/02> + 39280.000|date: 2010/07/06> + 51010.000|date: 2010/07/07> + 41631.000|date: 2010/07/08> + 35525.000|date: 2010/07/09> + 24002.000|date: 2010/07/12> + 47544.000|date: 2010/07/13> + 44560.000|date: 2010/07/14> + 32766.000|date: 2010/07/15> + 44860.000|date: 2010/07/16> + 20512.000|date: 2010/07/19> + 57146.000|date: 2010/07/20> + 61372.000|date: 2010/07/21> + 72335.000|date: 2010/07/22> + 39679.000|date: 2010/07/23> + 39408.000|date: 2010/07/26> + 34394.000|date: 2010/07/27> + 40691.000|date: 2010/07/28> + 42467.000|date: 2010/07/29> + 36205.000|date: 2010/07/30> + 31960.000|date: 2010/08/02> + 32386.000|date: 2010/08/03> + 31405.000|date: 2010/08/04> + 28483.000|date: 2010/08/05> + 79044.000|date: 2010/08/06> + 28769.000|date: 2010/08/09> + 31667.000|date: 2010/08/10> + 38260.000|date: 2010/08/11> + 39135.000|date: 2010/08/12> + 112191.000|date: 2010/08/13> + 51608.000|date: 2010/08/16> + 37769.000|date: 2010/08/17> + 34729.000|date: 2010/08/19> + 31582.000|date: 2010/08/20> open |ticker: AEE> => 26.580|date: 2009/08/21> + 27.180|date: 2009/08/24> + 27.290|date: 2009/08/25> + 27.290|date: 2009/08/26> + 27.530|date: 2009/08/27> + 27.590|date: 2009/08/28> + 27.450|date: 2009/08/31> + 26.920|date: 2009/09/01> + 26.930|date: 2009/09/02> + 26.810|date: 2009/09/03> + 26.850|date: 2009/09/04> + 25.550|date: 2009/09/09> + 25.520|date: 2009/09/10> + 25.450|date: 2009/09/11> + 25.420|date: 2009/09/14> + 25.690|date: 2009/09/15> + 26.000|date: 2009/09/16> + 26.140|date: 2009/09/17> + 25.910|date: 2009/09/18> + 25.970|date: 2009/09/21> + 25.910|date: 2009/09/22> + 25.700|date: 2009/09/23> + 25.610|date: 2009/09/24> + 25.290|date: 2009/09/25> + 25.570|date: 2009/09/28> + 25.750|date: 2009/09/29> + 26.000|date: 2009/09/30> + 25.290|date: 2009/10/01> + 24.730|date: 2009/10/02> + 24.570|date: 2009/10/05> + 24.850|date: 2009/10/06> + 25.180|date: 2009/10/07> + 25.270|date: 2009/10/08> + 25.270|date: 2009/10/09> + 25.430|date: 2009/10/12> + 25.300|date: 2009/10/13> + 25.420|date: 2009/10/14> + 25.190|date: 2009/10/15> + 25.430|date: 2009/10/16> + 25.660|date: 2009/10/19> + 25.910|date: 2009/10/20> + 25.740|date: 2009/10/21> + 25.250|date: 2009/10/22> + 25.700|date: 2009/10/23> + 25.270|date: 2009/10/26> + 25.020|date: 2009/10/27> + 24.970|date: 2009/10/28> + 24.280|date: 2009/11/05> + 24.680|date: 2009/11/06> + 24.860|date: 2009/11/09> + 25.310|date: 2009/11/10> + 25.660|date: 2009/11/11> + 25.540|date: 2009/11/12> + 25.410|date: 2009/11/13> + 25.760|date: 2009/11/16> + 25.780|date: 2009/11/17> + 25.850|date: 2009/11/18> + 25.760|date: 2009/11/19> + 25.270|date: 2009/11/20> + 25.350|date: 2009/11/23> + 25.680|date: 2009/11/24> + 25.820|date: 2009/11/25> + 25.590|date: 2009/11/27> + 25.540|date: 2009/11/30> + 26.140|date: 2009/12/01> + 26.630|date: 2009/12/02> + 26.980|date: 2009/12/03> + 27.350|date: 2009/12/04> + 26.700|date: 2009/12/07> + 26.930|date: 2009/12/08> + 26.720|date: 2009/12/09> + 26.880|date: 2009/12/10> + 26.980|date: 2009/12/11> + 27.880|date: 2009/12/14> + 28.030|date: 2009/12/15> + 28.130|date: 2009/12/16> + 27.650|date: 2009/12/17> + 27.850|date: 2009/12/18> + 28.040|date: 2009/12/21> + 28.200|date: 2009/12/22> + 28.040|date: 2009/12/23> + 28.190|date: 2009/12/24> + 28.520|date: 2009/12/28> + 28.550|date: 2009/12/29> + 28.320|date: 2009/12/30> + 28.560|date: 2009/12/31> + 28.100|date: 2010/01/04> + 27.760|date: 2010/01/05> + 27.610|date: 2010/01/06> + 27.470|date: 2010/01/07> + 27.220|date: 2010/01/08> + 27.050|date: 2010/01/11> + 27.150|date: 2010/01/12> + 27.200|date: 2010/01/13> + 27.260|date: 2010/01/14> + 27.410|date: 2010/01/15> + 27.370|date: 2010/01/19> + 27.500|date: 2010/01/20> + 27.210|date: 2010/01/21> + 26.580|date: 2010/01/22> + 26.010|date: 2010/01/25> + 25.860|date: 2010/01/26> + 25.980|date: 2010/01/27> + 25.880|date: 2010/01/28> + 25.860|date: 2010/01/29> + 25.590|date: 2010/02/01> + 25.480|date: 2010/02/02> + 25.320|date: 2010/02/03> + 25.450|date: 2010/02/04> + 25.000|date: 2010/02/05> + 24.880|date: 2010/02/08> + 24.620|date: 2010/02/09> + 24.660|date: 2010/02/10> + 24.410|date: 2010/02/11> + 24.460|date: 2010/02/12> + 24.760|date: 2010/02/16> + 25.220|date: 2010/02/17> + 25.470|date: 2010/02/18> + 25.620|date: 2010/02/19> + 25.800|date: 2010/02/22> + 25.400|date: 2010/02/23> + 25.340|date: 2010/02/24> + 24.910|date: 2010/02/25> + 25.120|date: 2010/02/26> + 24.820|date: 2010/03/01> + 25.170|date: 2010/03/02> + 25.340|date: 2010/03/03> + 25.420|date: 2010/03/04> + 25.740|date: 2010/03/05> + 25.440|date: 2010/03/08> + 25.440|date: 2010/03/09> + 25.580|date: 2010/03/10> + 25.560|date: 2010/03/11> + 25.820|date: 2010/03/12> + 25.490|date: 2010/03/15> + 25.490|date: 2010/03/16> + 25.500|date: 2010/03/17> + 25.690|date: 2010/03/18> + 26.030|date: 2010/03/19> + 25.950|date: 2010/03/22> + 25.790|date: 2010/03/23> + 25.760|date: 2010/03/24> + 25.570|date: 2010/03/25> + 25.450|date: 2010/03/26> + 25.740|date: 2010/03/29> + 25.990|date: 2010/03/30> + 26.110|date: 2010/03/31> + 26.200|date: 2010/04/01> + 26.550|date: 2010/04/05> + 26.390|date: 2010/04/06> + 26.640|date: 2010/04/07> + 26.420|date: 2010/04/08> + 26.260|date: 2010/04/09> + 26.510|date: 2010/04/12> + 26.710|date: 2010/04/13> + 26.560|date: 2010/04/14> + 26.550|date: 2010/04/15> + 26.610|date: 2010/04/16> + 26.270|date: 2010/04/19> + 26.450|date: 2010/04/20> + 26.750|date: 2010/04/21> + 26.900|date: 2010/04/22> + 26.620|date: 2010/04/23> + 26.860|date: 2010/04/26> + 26.520|date: 2010/04/27> + 26.230|date: 2010/04/28> + 26.550|date: 2010/04/29> + 26.040|date: 2010/04/30> + 25.930|date: 2010/05/03> + 25.630|date: 2010/05/04> + 25.190|date: 2010/05/05> + 25.450|date: 2010/05/06> + 24.750|date: 2010/05/07> + 24.960|date: 2010/05/10> + 25.010|date: 2010/05/11> + 25.190|date: 2010/05/12> + 25.500|date: 2010/05/13> + 25.150|date: 2010/05/14> + 25.190|date: 2010/05/17> + 25.310|date: 2010/05/18> + 24.940|date: 2010/05/19> + 24.330|date: 2010/05/20> + 23.880|date: 2010/05/21> + 23.940|date: 2010/05/24> + 23.520|date: 2010/05/25> + 23.940|date: 2010/05/26> + 24.300|date: 2010/05/27> + 24.450|date: 2010/05/28> + 24.470|date: 2010/06/01> + 24.050|date: 2010/06/02> + 24.600|date: 2010/06/03> + 24.490|date: 2010/06/04> + 23.680|date: 2010/06/07> + 23.960|date: 2010/06/08> + 24.110|date: 2010/06/09> + 24.050|date: 2010/06/10> + 24.080|date: 2010/06/11> + 24.160|date: 2010/06/14> + 24.330|date: 2010/06/15> + 24.710|date: 2010/06/16> + 25.300|date: 2010/06/17> + 25.540|date: 2010/06/18> + 25.710|date: 2010/06/21> + 25.290|date: 2010/06/22> + 24.680|date: 2010/06/23> + 24.280|date: 2010/06/24> + 24.190|date: 2010/06/25> + 24.410|date: 2010/06/28> + 24.250|date: 2010/06/29> + 23.950|date: 2010/06/30> + 23.820|date: 2010/07/01> + 23.630|date: 2010/07/02> + 23.840|date: 2010/07/06> + 24.020|date: 2010/07/07> + 24.830|date: 2010/07/08> + 24.770|date: 2010/07/09> + 24.860|date: 2010/07/12> + 25.010|date: 2010/07/13> + 24.960|date: 2010/07/14> + 24.940|date: 2010/07/15> + 24.960|date: 2010/07/16> + 24.710|date: 2010/07/19> + 24.960|date: 2010/07/20> + 25.090|date: 2010/07/21> + 24.900|date: 2010/07/22> + 25.120|date: 2010/07/23> + 25.330|date: 2010/07/26> + 25.800|date: 2010/07/27> + 26.070|date: 2010/07/28> + 26.320|date: 2010/07/29> + 25.620|date: 2010/07/30> + 25.750|date: 2010/08/02> + 25.810|date: 2010/08/03> + 26.140|date: 2010/08/04> + 26.320|date: 2010/08/05> + 26.890|date: 2010/08/06> + 27.340|date: 2010/08/09> + 27.040|date: 2010/08/10> + 27.240|date: 2010/08/11> + 26.680|date: 2010/08/12> + 26.570|date: 2010/08/13> + 27.440|date: 2010/08/16> + 28.240|date: 2010/08/17> + 27.440|date: 2010/08/19> + 26.880|date: 2010/08/20> high |ticker: AEE> => 27.110|date: 2009/08/21> + 27.230|date: 2009/08/24> + 27.500|date: 2009/08/25> + 27.570|date: 2009/08/26> + 27.650|date: 2009/08/27> + 27.660|date: 2009/08/28> + 27.500|date: 2009/08/31> + 27.270|date: 2009/09/01> + 26.960|date: 2009/09/02> + 26.870|date: 2009/09/03> + 26.920|date: 2009/09/04> + 26.400|date: 2009/09/09> + 25.750|date: 2009/09/10> + 25.560|date: 2009/09/11> + 25.650|date: 2009/09/14> + 26.000|date: 2009/09/15> + 26.190|date: 2009/09/16> + 26.180|date: 2009/09/17> + 26.070|date: 2009/09/18> + 26.130|date: 2009/09/21> + 26.000|date: 2009/09/22> + 25.970|date: 2009/09/23> + 25.690|date: 2009/09/24> + 25.600|date: 2009/09/25> + 25.870|date: 2009/09/28> + 25.990|date: 2009/09/29> + 26.000|date: 2009/09/30> + 25.370|date: 2009/10/01> + 24.740|date: 2009/10/02> + 24.780|date: 2009/10/05> + 25.180|date: 2009/10/06> + 25.260|date: 2009/10/07> + 25.350|date: 2009/10/08> + 25.370|date: 2009/10/09> + 25.430|date: 2009/10/12> + 25.390|date: 2009/10/13> + 25.530|date: 2009/10/14> + 25.570|date: 2009/10/15> + 25.680|date: 2009/10/16> + 26.080|date: 2009/10/19> + 26.000|date: 2009/10/20> + 26.020|date: 2009/10/21> + 25.640|date: 2009/10/22> + 25.780|date: 2009/10/23> + 25.590|date: 2009/10/26> + 25.410|date: 2009/10/27> + 25.230|date: 2009/10/28> + 24.770|date: 2009/11/05> + 24.900|date: 2009/11/06> + 25.390|date: 2009/11/09> + 25.580|date: 2009/11/10> + 25.730|date: 2009/11/11> + 25.650|date: 2009/11/12> + 25.830|date: 2009/11/13> + 25.990|date: 2009/11/16> + 26.020|date: 2009/11/17> + 25.940|date: 2009/11/18> + 25.800|date: 2009/11/19> + 25.360|date: 2009/11/20> + 25.720|date: 2009/11/23> + 25.770|date: 2009/11/24> + 26.060|date: 2009/11/25> + 25.780|date: 2009/11/27> + 26.000|date: 2009/11/30> + 26.590|date: 2009/12/01> + 26.970|date: 2009/12/02> + 27.380|date: 2009/12/03> + 27.640|date: 2009/12/04> + 27.050|date: 2009/12/07> + 26.940|date: 2009/12/08> + 26.840|date: 2009/12/09> + 27.220|date: 2009/12/10> + 27.860|date: 2009/12/11> + 28.370|date: 2009/12/14> + 28.240|date: 2009/12/15> + 28.200|date: 2009/12/16> + 27.880|date: 2009/12/17> + 28.045|date: 2009/12/18> + 28.470|date: 2009/12/21> + 28.300|date: 2009/12/22> + 28.250|date: 2009/12/23> + 28.540|date: 2009/12/24> + 28.670|date: 2009/12/28> + 28.630|date: 2009/12/29> + 28.480|date: 2009/12/30> + 28.640|date: 2009/12/31> + 28.270|date: 2010/01/04> + 27.840|date: 2010/01/05> + 27.890|date: 2010/01/06> + 27.470|date: 2010/01/07> + 27.220|date: 2010/01/08> + 27.280|date: 2010/01/11> + 27.455|date: 2010/01/12> + 27.490|date: 2010/01/13> + 27.500|date: 2010/01/14> + 27.480|date: 2010/01/15> + 27.740|date: 2010/01/19> + 27.540|date: 2010/01/20> + 27.400|date: 2010/01/21> + 26.580|date: 2010/01/22> + 26.065|date: 2010/01/25> + 26.080|date: 2010/01/26> + 26.050|date: 2010/01/27> + 26.030|date: 2010/01/28> + 25.930|date: 2010/01/29> + 25.750|date: 2010/02/01> + 25.780|date: 2010/02/02> + 25.650|date: 2010/02/03> + 25.460|date: 2010/02/04> + 25.030|date: 2010/02/05> + 24.990|date: 2010/02/08> + 24.990|date: 2010/02/09> + 24.660|date: 2010/02/10> + 24.710|date: 2010/02/11> + 24.630|date: 2010/02/12> + 25.150|date: 2010/02/16> + 25.400|date: 2010/02/17> + 26.250|date: 2010/02/18> + 26.055|date: 2010/02/19> + 25.820|date: 2010/02/22> + 25.470|date: 2010/02/23> + 25.450|date: 2010/02/24> + 25.070|date: 2010/02/25> + 25.120|date: 2010/02/26> + 25.140|date: 2010/03/01> + 25.360|date: 2010/03/02> + 25.530|date: 2010/03/03> + 25.600|date: 2010/03/04> + 25.940|date: 2010/03/05> + 25.530|date: 2010/03/08> + 25.610|date: 2010/03/09> + 25.780|date: 2010/03/10> + 25.760|date: 2010/03/11> + 25.890|date: 2010/03/12> + 25.600|date: 2010/03/15> + 25.580|date: 2010/03/16> + 25.700|date: 2010/03/17> + 26.000|date: 2010/03/18> + 26.200|date: 2010/03/19> + 25.970|date: 2010/03/22> + 25.900|date: 2010/03/23> + 25.890|date: 2010/03/24> + 25.680|date: 2010/03/25> + 25.740|date: 2010/03/26> + 25.990|date: 2010/03/29> + 26.180|date: 2010/03/30> + 26.140|date: 2010/03/31> + 26.450|date: 2010/04/01> + 26.550|date: 2010/04/05> + 26.650|date: 2010/04/06> + 26.720|date: 2010/04/07> + 26.430|date: 2010/04/08> + 26.510|date: 2010/04/09> + 26.780|date: 2010/04/12> + 26.740|date: 2010/04/13> + 26.660|date: 2010/04/14> + 26.650|date: 2010/04/15> + 26.750|date: 2010/04/16> + 26.400|date: 2010/04/19> + 26.700|date: 2010/04/20> + 26.920|date: 2010/04/21> + 26.900|date: 2010/04/22> + 26.820|date: 2010/04/23> + 26.860|date: 2010/04/26> + 26.570|date: 2010/04/27> + 26.560|date: 2010/04/28> + 26.850|date: 2010/04/29> + 26.290|date: 2010/04/30> + 26.035|date: 2010/05/03> + 25.670|date: 2010/05/04> + 25.810|date: 2010/05/05> + 25.480|date: 2010/05/06> + 24.780|date: 2010/05/07> + 25.210|date: 2010/05/10> + 25.500|date: 2010/05/11> + 25.540|date: 2010/05/12> + 25.620|date: 2010/05/13> + 25.300|date: 2010/05/14> + 25.260|date: 2010/05/17> + 25.650|date: 2010/05/18> + 25.040|date: 2010/05/19> + 24.630|date: 2010/05/20> + 24.190|date: 2010/05/21> + 24.430|date: 2010/05/24> + 23.780|date: 2010/05/25> + 24.300|date: 2010/05/26> + 24.480|date: 2010/05/27> + 24.920|date: 2010/05/28> + 24.510|date: 2010/06/01> + 24.590|date: 2010/06/02> + 24.930|date: 2010/06/03> + 24.640|date: 2010/06/04> + 24.145|date: 2010/06/07> + 24.020|date: 2010/06/08> + 24.170|date: 2010/06/09> + 24.260|date: 2010/06/10> + 24.220|date: 2010/06/11> + 24.340|date: 2010/06/14> + 24.890|date: 2010/06/15> + 25.410|date: 2010/06/16> + 25.560|date: 2010/06/17> + 25.610|date: 2010/06/18> + 25.770|date: 2010/06/21> + 25.400|date: 2010/06/22> + 24.710|date: 2010/06/23> + 24.530|date: 2010/06/24> + 24.400|date: 2010/06/25> + 24.590|date: 2010/06/28> + 24.260|date: 2010/06/29> + 24.280|date: 2010/06/30> + 23.830|date: 2010/07/01> + 23.850|date: 2010/07/02> + 24.220|date: 2010/07/06> + 24.690|date: 2010/07/07> + 24.880|date: 2010/07/08> + 24.900|date: 2010/07/09> + 25.000|date: 2010/07/12> + 25.270|date: 2010/07/13> + 25.090|date: 2010/07/14> + 25.130|date: 2010/07/15> + 25.070|date: 2010/07/16> + 25.270|date: 2010/07/19> + 25.030|date: 2010/07/20> + 25.090|date: 2010/07/21> + 25.230|date: 2010/07/22> + 25.420|date: 2010/07/23> + 25.670|date: 2010/07/26> + 26.190|date: 2010/07/27> + 26.260|date: 2010/07/28> + 26.410|date: 2010/07/29> + 25.620|date: 2010/07/30> + 26.000|date: 2010/08/02> + 26.160|date: 2010/08/03> + 26.190|date: 2010/08/04> + 27.270|date: 2010/08/05> + 27.200|date: 2010/08/06> + 27.400|date: 2010/08/09> + 27.800|date: 2010/08/10> + 27.365|date: 2010/08/11> + 26.940|date: 2010/08/12> + 27.670|date: 2010/08/13> + 28.090|date: 2010/08/16> + 28.520|date: 2010/08/17> + 27.520|date: 2010/08/19> + 27.190|date: 2010/08/20> low |ticker: AEE> => 26.460|date: 2009/08/21> + 26.930|date: 2009/08/24> + 27.140|date: 2009/08/25> + 27.040|date: 2009/08/26> + 27.230|date: 2009/08/27> + 27.290|date: 2009/08/28> + 26.940|date: 2009/08/31> + 26.780|date: 2009/09/01> + 26.610|date: 2009/09/02> + 26.610|date: 2009/09/03> + 26.600|date: 2009/09/04> + 25.410|date: 2009/09/09> + 25.320|date: 2009/09/10> + 25.020|date: 2009/09/11> + 25.300|date: 2009/09/14> + 25.460|date: 2009/09/15> + 25.810|date: 2009/09/16> + 25.790|date: 2009/09/17> + 25.760|date: 2009/09/18> + 25.680|date: 2009/09/21> + 25.550|date: 2009/09/22> + 25.500|date: 2009/09/23> + 25.240|date: 2009/09/24> + 25.244|date: 2009/09/25> + 25.500|date: 2009/09/28> + 25.640|date: 2009/09/29> + 25.250|date: 2009/09/30> + 24.750|date: 2009/10/01> + 24.270|date: 2009/10/02> + 24.220|date: 2009/10/05> + 24.700|date: 2009/10/06> + 25.010|date: 2009/10/07> + 25.160|date: 2009/10/08> + 25.220|date: 2009/10/09> + 25.170|date: 2009/10/12> + 25.040|date: 2009/10/13> + 25.120|date: 2009/10/14> + 25.190|date: 2009/10/15> + 25.290|date: 2009/10/16> + 25.492|date: 2009/10/19> + 25.540|date: 2009/10/20> + 25.640|date: 2009/10/21> + 25.130|date: 2009/10/22> + 25.120|date: 2009/10/23> + 24.880|date: 2009/10/26> + 25.000|date: 2009/10/27> + 24.720|date: 2009/10/28> + 24.240|date: 2009/11/05> + 24.540|date: 2009/11/06> + 24.760|date: 2009/11/09> + 25.310|date: 2009/11/10> + 25.460|date: 2009/11/11> + 25.290|date: 2009/11/12> + 25.410|date: 2009/11/13> + 25.660|date: 2009/11/16> + 25.760|date: 2009/11/17> + 25.700|date: 2009/11/18> + 25.240|date: 2009/11/19> + 25.100|date: 2009/11/20> + 25.350|date: 2009/11/23> + 25.400|date: 2009/11/24> + 25.710|date: 2009/11/25> + 25.369|date: 2009/11/27> + 25.470|date: 2009/11/30> + 26.050|date: 2009/12/01> + 26.510|date: 2009/12/02> + 26.900|date: 2009/12/03> + 26.750|date: 2009/12/04> + 26.670|date: 2009/12/07> + 26.630|date: 2009/12/08> + 26.570|date: 2009/12/09> + 26.800|date: 2009/12/10> + 26.932|date: 2009/12/11> + 27.880|date: 2009/12/14> + 27.920|date: 2009/12/15> + 27.690|date: 2009/12/16> + 27.460|date: 2009/12/17> + 27.540|date: 2009/12/18> + 28.030|date: 2009/12/21> + 27.920|date: 2009/12/22> + 27.990|date: 2009/12/23> + 28.190|date: 2009/12/24> + 28.430|date: 2009/12/28> + 28.450|date: 2009/12/29> + 28.210|date: 2009/12/30> + 27.950|date: 2009/12/31> + 27.690|date: 2010/01/04> + 27.410|date: 2010/01/05> + 27.350|date: 2010/01/06> + 27.050|date: 2010/01/07> + 26.830|date: 2010/01/08> + 27.050|date: 2010/01/11> + 27.090|date: 2010/01/12> + 27.140|date: 2010/01/13> + 27.250|date: 2010/01/14> + 26.920|date: 2010/01/15> + 27.270|date: 2010/01/19> + 27.030|date: 2010/01/20> + 26.220|date: 2010/01/21> + 25.750|date: 2010/01/22> + 25.760|date: 2010/01/25> + 25.730|date: 2010/01/26> + 25.600|date: 2010/01/27> + 25.500|date: 2010/01/28> + 25.510|date: 2010/01/29> + 25.320|date: 2010/02/01> + 25.250|date: 2010/02/02> + 25.290|date: 2010/02/03> + 24.980|date: 2010/02/04> + 24.450|date: 2010/02/05> + 24.420|date: 2010/02/08> + 24.510|date: 2010/02/09> + 24.290|date: 2010/02/10> + 24.140|date: 2010/02/11> + 24.250|date: 2010/02/12> + 24.710|date: 2010/02/16> + 25.060|date: 2010/02/17> + 25.470|date: 2010/02/18> + 25.350|date: 2010/02/19> + 25.360|date: 2010/02/22> + 25.170|date: 2010/02/23> + 24.890|date: 2010/02/24> + 24.660|date: 2010/02/25> + 24.650|date: 2010/02/26> + 24.820|date: 2010/03/01> + 25.130|date: 2010/03/02> + 25.280|date: 2010/03/03> + 25.300|date: 2010/03/04> + 25.600|date: 2010/03/05> + 25.310|date: 2010/03/08> + 25.370|date: 2010/03/09> + 25.450|date: 2010/03/10> + 25.360|date: 2010/03/11> + 25.500|date: 2010/03/12> + 25.350|date: 2010/03/15> + 25.400|date: 2010/03/16> + 25.430|date: 2010/03/17> + 25.670|date: 2010/03/18> + 25.830|date: 2010/03/19> + 25.650|date: 2010/03/22> + 25.730|date: 2010/03/23> + 25.490|date: 2010/03/24> + 25.280|date: 2010/03/25> + 25.320|date: 2010/03/26> + 25.610|date: 2010/03/29> + 25.880|date: 2010/03/30> + 25.860|date: 2010/03/31> + 26.190|date: 2010/04/01> + 26.350|date: 2010/04/05> + 26.320|date: 2010/04/06> + 26.400|date: 2010/04/07> + 26.190|date: 2010/04/08> + 26.180|date: 2010/04/09> + 26.510|date: 2010/04/12> + 26.470|date: 2010/04/13> + 26.410|date: 2010/04/14> + 26.280|date: 2010/04/15> + 26.310|date: 2010/04/16> + 26.150|date: 2010/04/19> + 26.370|date: 2010/04/20> + 26.660|date: 2010/04/21> + 26.450|date: 2010/04/22> + 26.450|date: 2010/04/23> + 26.630|date: 2010/04/26> + 26.130|date: 2010/04/27> + 26.020|date: 2010/04/28> + 26.340|date: 2010/04/29> + 25.110|date: 2010/04/30> + 25.620|date: 2010/05/03> + 25.350|date: 2010/05/04> + 25.170|date: 2010/05/05> + 23.090|date: 2010/05/06> + 23.800|date: 2010/05/07> + 24.690|date: 2010/05/10> + 25.010|date: 2010/05/11> + 25.050|date: 2010/05/12> + 25.200|date: 2010/05/13> + 24.820|date: 2010/05/14> + 24.780|date: 2010/05/17> + 24.980|date: 2010/05/18> + 24.420|date: 2010/05/19> + 24.000|date: 2010/05/20> + 23.750|date: 2010/05/21> + 23.840|date: 2010/05/24> + 23.140|date: 2010/05/25> + 23.660|date: 2010/05/26> + 24.150|date: 2010/05/27> + 24.240|date: 2010/05/28> + 23.950|date: 2010/06/01> + 24.030|date: 2010/06/02> + 24.560|date: 2010/06/03> + 24.050|date: 2010/06/04> + 23.660|date: 2010/06/07> + 23.690|date: 2010/06/08> + 23.730|date: 2010/06/09> + 23.885|date: 2010/06/10> + 23.840|date: 2010/06/11> + 24.130|date: 2010/06/14> + 24.330|date: 2010/06/15> + 24.710|date: 2010/06/16> + 25.080|date: 2010/06/17> + 25.430|date: 2010/06/18> + 25.240|date: 2010/06/21> + 24.590|date: 2010/06/22> + 24.190|date: 2010/06/23> + 24.180|date: 2010/06/24> + 24.000|date: 2010/06/25> + 24.210|date: 2010/06/28> + 23.800|date: 2010/06/29> + 23.720|date: 2010/06/30> + 23.450|date: 2010/07/01> + 23.590|date: 2010/07/02> + 23.725|date: 2010/07/06> + 23.990|date: 2010/07/07> + 24.560|date: 2010/07/08> + 24.470|date: 2010/07/09> + 24.710|date: 2010/07/12> + 24.915|date: 2010/07/13> + 24.800|date: 2010/07/14> + 24.750|date: 2010/07/15> + 24.570|date: 2010/07/16> + 24.710|date: 2010/07/19> + 24.620|date: 2010/07/20> + 24.520|date: 2010/07/21> + 24.880|date: 2010/07/22> + 24.850|date: 2010/07/23> + 25.301|date: 2010/07/26> + 25.720|date: 2010/07/27> + 25.922|date: 2010/07/28> + 25.610|date: 2010/07/29> + 25.210|date: 2010/07/30> + 25.660|date: 2010/08/02> + 25.800|date: 2010/08/03> + 25.880|date: 2010/08/04> + 26.250|date: 2010/08/05> + 26.710|date: 2010/08/06> + 27.190|date: 2010/08/09> + 26.910|date: 2010/08/10> + 27.010|date: 2010/08/11> + 26.600|date: 2010/08/12> + 26.420|date: 2010/08/13> + 27.350|date: 2010/08/16> + 27.960|date: 2010/08/17> + 26.930|date: 2010/08/19> + 26.620|date: 2010/08/20> close |ticker: AEE> => 27.050|date: 2009/08/21> + 27.200|date: 2009/08/24> + 27.290|date: 2009/08/25> + 27.460|date: 2009/08/26> + 27.530|date: 2009/08/27> + 27.570|date: 2009/08/28> + 26.970|date: 2009/08/31> + 26.990|date: 2009/09/01> + 26.610|date: 2009/09/02> + 26.850|date: 2009/09/03> + 26.890|date: 2009/09/04> + 26.100|date: 2009/09/09> + 25.350|date: 2009/09/10> + 25.450|date: 2009/09/11> + 25.650|date: 2009/09/14> + 26.000|date: 2009/09/15> + 26.150|date: 2009/09/16> + 25.950|date: 2009/09/17> + 26.050|date: 2009/09/18> + 25.800|date: 2009/09/21> + 25.580|date: 2009/09/22> + 25.550|date: 2009/09/23> + 25.340|date: 2009/09/24> + 25.480|date: 2009/09/25> + 25.740|date: 2009/09/28> + 25.820|date: 2009/09/29> + 25.280|date: 2009/09/30> + 24.800|date: 2009/10/01> + 24.520|date: 2009/10/02> + 24.780|date: 2009/10/05> + 25.180|date: 2009/10/06> + 25.200|date: 2009/10/07> + 25.250|date: 2009/10/08> + 25.270|date: 2009/10/09> + 25.270|date: 2009/10/12> + 25.280|date: 2009/10/13> + 25.290|date: 2009/10/14> + 25.560|date: 2009/10/15> + 25.610|date: 2009/10/16> + 25.990|date: 2009/10/19> + 25.730|date: 2009/10/20> + 25.670|date: 2009/10/21> + 25.610|date: 2009/10/22> + 25.200|date: 2009/10/23> + 25.010|date: 2009/10/26> + 25.030|date: 2009/10/27> + 24.990|date: 2009/10/28> + 24.750|date: 2009/11/05> + 24.680|date: 2009/11/06> + 25.380|date: 2009/11/09> + 25.530|date: 2009/11/10> + 25.630|date: 2009/11/11> + 25.400|date: 2009/11/12> + 25.720|date: 2009/11/13> + 25.790|date: 2009/11/16> + 25.890|date: 2009/11/17> + 25.880|date: 2009/11/18> + 25.350|date: 2009/11/19> + 25.280|date: 2009/11/20> + 25.600|date: 2009/11/23> + 25.770|date: 2009/11/24> + 26.000|date: 2009/11/25> + 25.580|date: 2009/11/27> + 25.990|date: 2009/11/30> + 26.580|date: 2009/12/01> + 26.890|date: 2009/12/02> + 27.090|date: 2009/12/03> + 27.010|date: 2009/12/04> + 26.940|date: 2009/12/07> + 26.720|date: 2009/12/08> + 26.780|date: 2009/12/09> + 26.980|date: 2009/12/10> + 27.820|date: 2009/12/11> + 28.160|date: 2009/12/14> + 28.100|date: 2009/12/15> + 27.750|date: 2009/12/16> + 27.760|date: 2009/12/17> + 28.000|date: 2009/12/18> + 28.120|date: 2009/12/21> + 28.000|date: 2009/12/22> + 28.220|date: 2009/12/23> + 28.530|date: 2009/12/24> + 28.590|date: 2009/12/28> + 28.450|date: 2009/12/29> + 28.410|date: 2009/12/30> + 27.950|date: 2009/12/31> + 27.760|date: 2010/01/04> + 27.650|date: 2010/01/05> + 27.460|date: 2010/01/06> + 27.200|date: 2010/01/07> + 27.010|date: 2010/01/08> + 27.230|date: 2010/01/11> + 27.200|date: 2010/01/12> + 27.380|date: 2010/01/13> + 27.480|date: 2010/01/14> + 27.340|date: 2010/01/15> + 27.690|date: 2010/01/19> + 27.170|date: 2010/01/20> + 26.520|date: 2010/01/21> + 25.780|date: 2010/01/22> + 25.910|date: 2010/01/25> + 25.980|date: 2010/01/26> + 25.990|date: 2010/01/27> + 25.730|date: 2010/01/28> + 25.550|date: 2010/01/29> + 25.490|date: 2010/02/01> + 25.770|date: 2010/02/02> + 25.610|date: 2010/02/03> + 24.980|date: 2010/02/04> + 24.860|date: 2010/02/05> + 24.420|date: 2010/02/08> + 24.630|date: 2010/02/09> + 24.410|date: 2010/02/10> + 24.630|date: 2010/02/11> + 24.560|date: 2010/02/12> + 25.090|date: 2010/02/16> + 25.400|date: 2010/02/17> + 25.640|date: 2010/02/18> + 25.650|date: 2010/02/19> + 25.410|date: 2010/02/22> + 25.290|date: 2010/02/23> + 25.140|date: 2010/02/24> + 25.070|date: 2010/02/25> + 24.710|date: 2010/02/26> + 25.040|date: 2010/03/01> + 25.330|date: 2010/03/02> + 25.430|date: 2010/03/03> + 25.590|date: 2010/03/04> + 25.940|date: 2010/03/05> + 25.500|date: 2010/03/08> + 25.570|date: 2010/03/09> + 25.570|date: 2010/03/10> + 25.760|date: 2010/03/11> + 25.510|date: 2010/03/12> + 25.490|date: 2010/03/15> + 25.500|date: 2010/03/16> + 25.670|date: 2010/03/17> + 26.000|date: 2010/03/18> + 26.040|date: 2010/03/19> + 25.820|date: 2010/03/22> + 25.880|date: 2010/03/23> + 25.500|date: 2010/03/24> + 25.290|date: 2010/03/25> + 25.630|date: 2010/03/26> + 25.930|date: 2010/03/29> + 26.090|date: 2010/03/30> + 26.080|date: 2010/03/31> + 26.450|date: 2010/04/01> + 26.480|date: 2010/04/05> + 26.650|date: 2010/04/06> + 26.460|date: 2010/04/07> + 26.270|date: 2010/04/08> + 26.510|date: 2010/04/09> + 26.730|date: 2010/04/12> + 26.590|date: 2010/04/13> + 26.650|date: 2010/04/14> + 26.650|date: 2010/04/15> + 26.350|date: 2010/04/16> + 26.300|date: 2010/04/19> + 26.700|date: 2010/04/20> + 26.910|date: 2010/04/21> + 26.640|date: 2010/04/22> + 26.820|date: 2010/04/23> + 26.680|date: 2010/04/26> + 26.160|date: 2010/04/27> + 26.470|date: 2010/04/28> + 26.360|date: 2010/04/29> + 25.960|date: 2010/04/30> + 25.770|date: 2010/05/03> + 25.640|date: 2010/05/04> + 25.490|date: 2010/05/05> + 24.660|date: 2010/05/06> + 24.200|date: 2010/05/07> + 25.200|date: 2010/05/10> + 25.240|date: 2010/05/11> + 25.500|date: 2010/05/12> + 25.270|date: 2010/05/13> + 25.090|date: 2010/05/14> + 25.160|date: 2010/05/17> + 25.030|date: 2010/05/18> + 24.700|date: 2010/05/19> + 24.140|date: 2010/05/20> + 24.140|date: 2010/05/21> + 23.960|date: 2010/05/24> + 23.740|date: 2010/05/25> + 23.910|date: 2010/05/26> + 24.410|date: 2010/05/27> + 24.660|date: 2010/05/28> + 23.970|date: 2010/06/01> + 24.560|date: 2010/06/02> + 24.860|date: 2010/06/03> + 24.090|date: 2010/06/04> + 23.890|date: 2010/06/07> + 23.990|date: 2010/06/08> + 23.800|date: 2010/06/09> + 24.250|date: 2010/06/10> + 24.120|date: 2010/06/11> + 24.160|date: 2010/06/14> + 24.870|date: 2010/06/15> + 25.220|date: 2010/06/16> + 25.560|date: 2010/06/17> + 25.540|date: 2010/06/18> + 25.320|date: 2010/06/21> + 24.640|date: 2010/06/22> + 24.320|date: 2010/06/23> + 24.220|date: 2010/06/24> + 24.260|date: 2010/06/25> + 24.450|date: 2010/06/28> + 23.930|date: 2010/06/29> + 23.770|date: 2010/06/30> + 23.590|date: 2010/07/01> + 23.680|date: 2010/07/02> + 23.960|date: 2010/07/06> + 24.690|date: 2010/07/07> + 24.800|date: 2010/07/08> + 24.900|date: 2010/07/09> + 24.930|date: 2010/07/12> + 25.070|date: 2010/07/13> + 25.040|date: 2010/07/14> + 25.080|date: 2010/07/15> + 24.600|date: 2010/07/16> + 25.140|date: 2010/07/19> + 25.020|date: 2010/07/20> + 24.680|date: 2010/07/21> + 25.070|date: 2010/07/22> + 25.290|date: 2010/07/23> + 25.650|date: 2010/07/26> + 26.120|date: 2010/07/27> + 26.200|date: 2010/07/28> + 25.800|date: 2010/07/29> + 25.370|date: 2010/07/30> + 25.910|date: 2010/08/02> + 26.110|date: 2010/08/03> + 26.160|date: 2010/08/04> + 27.040|date: 2010/08/05> + 27.200|date: 2010/08/06> + 27.310|date: 2010/08/09> + 27.620|date: 2010/08/10> + 27.020|date: 2010/08/11> + 26.720|date: 2010/08/12> + 27.580|date: 2010/08/13> + 28.090|date: 2010/08/16> + 27.970|date: 2010/08/17> + 27.110|date: 2010/08/19> + 27.140|date: 2010/08/20> volume |ticker: AEE> => 13171.000|date: 2009/08/21> + 11329.000|date: 2009/08/24> + 16420.000|date: 2009/08/25> + 14403.000|date: 2009/08/26> + 19345.000|date: 2009/08/27> + 12891.000|date: 2009/08/28> + 19758.000|date: 2009/08/31> + 27588.000|date: 2009/09/01> + 11138.000|date: 2009/09/02> + 22398.000|date: 2009/09/03> + 9665.000|date: 2009/09/04> + 51623.000|date: 2009/09/09> + 176047.000|date: 2009/09/10> + 67449.000|date: 2009/09/11> + 22382.000|date: 2009/09/14> + 32207.000|date: 2009/09/15> + 31708.000|date: 2009/09/16> + 23230.000|date: 2009/09/17> + 28454.000|date: 2009/09/18> + 12471.000|date: 2009/09/21> + 11539.000|date: 2009/09/22> + 12019.000|date: 2009/09/23> + 15137.000|date: 2009/09/24> + 17747.000|date: 2009/09/25> + 10328.000|date: 2009/09/28> + 16874.000|date: 2009/09/29> + 28442.000|date: 2009/09/30> + 25019.000|date: 2009/10/01> + 20987.000|date: 2009/10/02> + 18120.000|date: 2009/10/05> + 19416.000|date: 2009/10/06> + 11695.000|date: 2009/10/07> + 11555.000|date: 2009/10/08> + 9475.000|date: 2009/10/09> + 11194.000|date: 2009/10/12> + 17107.000|date: 2009/10/13> + 12758.000|date: 2009/10/14> + 16269.000|date: 2009/10/15> + 10741.000|date: 2009/10/16> + 11119.000|date: 2009/10/19> + 12079.000|date: 2009/10/20> + 11808.000|date: 2009/10/21> + 23198.000|date: 2009/10/22> + 11525.000|date: 2009/10/23> + 26321.000|date: 2009/10/26> + 16176.000|date: 2009/10/27> + 19218.000|date: 2009/10/28> + 14314.000|date: 2009/11/05> + 13450.000|date: 2009/11/06> + 16218.000|date: 2009/11/09> + 18363.000|date: 2009/11/10> + 15535.000|date: 2009/11/11> + 13742.000|date: 2009/11/12> + 12993.000|date: 2009/11/13> + 20642.000|date: 2009/11/16> + 10856.000|date: 2009/11/17> + 10998.000|date: 2009/11/18> + 18888.000|date: 2009/11/19> + 21149.000|date: 2009/11/20> + 12373.000|date: 2009/11/23> + 15460.000|date: 2009/11/24> + 14560.000|date: 2009/11/25> + 7625.000|date: 2009/11/27> + 24024.000|date: 2009/11/30> + 24827.000|date: 2009/12/01> + 24685.000|date: 2009/12/02> + 17479.000|date: 2009/12/03> + 37033.000|date: 2009/12/04> + 32543.000|date: 2009/12/07> + 18245.000|date: 2009/12/08> + 11218.000|date: 2009/12/09> + 14770.000|date: 2009/12/10> + 21946.000|date: 2009/12/11> + 17835.000|date: 2009/12/14> + 12638.000|date: 2009/12/15> + 17922.000|date: 2009/12/16> + 14179.000|date: 2009/12/17> + 18695.000|date: 2009/12/18> + 12074.000|date: 2009/12/21> + 12640.000|date: 2009/12/22> + 9112.000|date: 2009/12/23> + 3107.000|date: 2009/12/24> + 8059.000|date: 2009/12/28> + 6431.000|date: 2009/12/29> + 7453.000|date: 2009/12/30> + 8125.000|date: 2009/12/31> + 12992.000|date: 2010/01/04> + 14221.000|date: 2010/01/05> + 18802.000|date: 2010/01/06> + 9368.000|date: 2010/01/07> + 9540.000|date: 2010/01/08> + 9978.000|date: 2010/01/11> + 10218.000|date: 2010/01/12> + 12408.000|date: 2010/01/13> + 7630.000|date: 2010/01/14> + 17760.000|date: 2010/01/15> + 12729.000|date: 2010/01/19> + 16385.000|date: 2010/01/20> + 40651.000|date: 2010/01/21> + 25699.000|date: 2010/01/22> + 15819.000|date: 2010/01/25> + 15250.000|date: 2010/01/26> + 19436.000|date: 2010/01/27> + 18879.000|date: 2010/01/28> + 15829.000|date: 2010/01/29> + 17151.000|date: 2010/02/01> + 19811.000|date: 2010/02/02> + 21624.000|date: 2010/02/03> + 16528.000|date: 2010/02/04> + 28363.000|date: 2010/02/05> + 18577.000|date: 2010/02/08> + 19161.000|date: 2010/02/09> + 20904.000|date: 2010/02/10> + 26048.000|date: 2010/02/11> + 19867.000|date: 2010/02/12> + 14547.000|date: 2010/02/16> + 19574.000|date: 2010/02/17> + 31384.000|date: 2010/02/18> + 20659.000|date: 2010/02/19> + 13968.000|date: 2010/02/22> + 14028.000|date: 2010/02/23> + 16401.000|date: 2010/02/24> + 18760.000|date: 2010/02/25> + 21390.000|date: 2010/02/26> + 13755.000|date: 2010/03/01> + 12530.000|date: 2010/03/02> + 15807.000|date: 2010/03/03> + 16039.000|date: 2010/03/04> + 20167.000|date: 2010/03/05> + 19572.000|date: 2010/03/08> + 13655.000|date: 2010/03/09> + 16012.000|date: 2010/03/10> + 12690.000|date: 2010/03/11> + 11751.000|date: 2010/03/12> + 16995.000|date: 2010/03/15> + 14483.000|date: 2010/03/16> + 10146.000|date: 2010/03/17> + 16273.000|date: 2010/03/18> + 29121.000|date: 2010/03/19> + 18658.000|date: 2010/03/22> + 9368.000|date: 2010/03/23> + 13366.000|date: 2010/03/24> + 17306.000|date: 2010/03/25> + 23685.000|date: 2010/03/26> + 15293.000|date: 2010/03/29> + 12188.000|date: 2010/03/30> + 18872.000|date: 2010/03/31> + 12585.000|date: 2010/04/01> + 17808.000|date: 2010/04/05> + 10517.000|date: 2010/04/06> + 13995.000|date: 2010/04/07> + 12066.000|date: 2010/04/08> + 9590.000|date: 2010/04/09> + 9501.000|date: 2010/04/12> + 11040.000|date: 2010/04/13> + 12394.000|date: 2010/04/14> + 13903.000|date: 2010/04/15> + 17340.000|date: 2010/04/16> + 13753.000|date: 2010/04/19> + 12970.000|date: 2010/04/20> + 14180.000|date: 2010/04/21> + 19305.000|date: 2010/04/22> + 12651.000|date: 2010/04/23> + 9641.000|date: 2010/04/26> + 15155.000|date: 2010/04/27> + 16273.000|date: 2010/04/28> + 23147.000|date: 2010/04/29> + 41324.000|date: 2010/04/30> + 22902.000|date: 2010/05/03> + 25108.000|date: 2010/05/04> + 24213.000|date: 2010/05/05> + 42978.000|date: 2010/05/06> + 38021.000|date: 2010/05/07> + 23775.000|date: 2010/05/10> + 21023.000|date: 2010/05/11> + 16962.000|date: 2010/05/12> + 15532.000|date: 2010/05/13> + 18689.000|date: 2010/05/14> + 13636.000|date: 2010/05/17> + 16966.000|date: 2010/05/18> + 17994.000|date: 2010/05/19> + 32185.000|date: 2010/05/20> + 36566.000|date: 2010/05/21> + 18531.000|date: 2010/05/24> + 31810.000|date: 2010/05/25> + 24438.000|date: 2010/05/26> + 14364.000|date: 2010/05/27> + 34528.000|date: 2010/05/28> + 23705.000|date: 2010/06/01> + 25685.000|date: 2010/06/02> + 19967.000|date: 2010/06/03> + 28395.000|date: 2010/06/04> + 25270.000|date: 2010/06/07> + 21296.000|date: 2010/06/08> + 17843.000|date: 2010/06/09> + 22849.000|date: 2010/06/10> + 16766.000|date: 2010/06/11> + 12194.000|date: 2010/06/14> + 19993.000|date: 2010/06/15> + 26142.000|date: 2010/06/16> + 15645.000|date: 2010/06/17> + 18660.000|date: 2010/06/18> + 12377.000|date: 2010/06/21> + 17510.000|date: 2010/06/22> + 12042.000|date: 2010/06/23> + 12468.000|date: 2010/06/24> + 16576.000|date: 2010/06/25> + 8590.000|date: 2010/06/28> + 21100.000|date: 2010/06/29> + 20832.000|date: 2010/06/30> + 19881.000|date: 2010/07/01> + 11207.000|date: 2010/07/02> + 15010.000|date: 2010/07/06> + 12926.000|date: 2010/07/07> + 18438.000|date: 2010/07/08> + 12768.000|date: 2010/07/09> + 7835.000|date: 2010/07/12> + 10674.000|date: 2010/07/13> + 16158.000|date: 2010/07/14> + 14947.000|date: 2010/07/15> + 15807.000|date: 2010/07/16> + 15978.000|date: 2010/07/19> + 25252.000|date: 2010/07/20> + 13443.000|date: 2010/07/21> + 14903.000|date: 2010/07/22> + 16726.000|date: 2010/07/23> + 12300.000|date: 2010/07/26> + 26612.000|date: 2010/07/27> + 26250.000|date: 2010/07/28> + 17738.000|date: 2010/07/29> + 17447.000|date: 2010/07/30> + 16303.000|date: 2010/08/02> + 14125.000|date: 2010/08/03> + 16715.000|date: 2010/08/04> + 47663.000|date: 2010/08/05> + 28070.000|date: 2010/08/06> + 24757.000|date: 2010/08/09> + 22850.000|date: 2010/08/10> + 26296.000|date: 2010/08/11> + 23144.000|date: 2010/08/12> + 50249.000|date: 2010/08/13> + 43587.000|date: 2010/08/16> + 38498.000|date: 2010/08/17> + 21003.000|date: 2010/08/19> + 19629.000|date: 2010/08/20> open |ticker: AEP> => 31.310|date: 2009/08/21> + 31.520|date: 2009/08/24> + 31.620|date: 2009/08/25> + 31.260|date: 2009/08/26> + 31.500|date: 2009/08/27> + 31.840|date: 2009/08/28> + 31.720|date: 2009/08/31> + 31.390|date: 2009/09/01> + 31.010|date: 2009/09/02> + 30.960|date: 2009/09/03> + 30.880|date: 2009/09/04> + 30.860|date: 2009/09/09> + 30.950|date: 2009/09/10> + 30.770|date: 2009/09/11> + 30.680|date: 2009/09/14> + 31.230|date: 2009/09/15> + 31.570|date: 2009/09/16> + 31.800|date: 2009/09/17> + 31.720|date: 2009/09/18> + 32.000|date: 2009/09/21> + 32.070|date: 2009/09/22> + 31.460|date: 2009/09/23> + 31.430|date: 2009/09/24> + 31.060|date: 2009/09/25> + 31.010|date: 2009/09/28> + 31.300|date: 2009/09/29> + 31.040|date: 2009/09/30> + 31.240|date: 2009/10/01> + 30.720|date: 2009/10/02> + 30.520|date: 2009/10/05> + 30.690|date: 2009/10/06> + 30.840|date: 2009/10/07> + 30.850|date: 2009/10/08> + 30.500|date: 2009/10/09> + 30.760|date: 2009/10/12> + 30.850|date: 2009/10/13> + 30.670|date: 2009/10/14> + 30.450|date: 2009/10/15> + 30.820|date: 2009/10/16> + 31.420|date: 2009/10/19> + 31.690|date: 2009/10/20> + 31.520|date: 2009/10/21> + 31.010|date: 2009/10/22> + 31.370|date: 2009/10/23> + 30.830|date: 2009/10/26> + 30.460|date: 2009/10/27> + 30.110|date: 2009/10/28> + 30.970|date: 2009/11/05> + 30.840|date: 2009/11/06> + 31.240|date: 2009/11/09> + 31.680|date: 2009/11/10> + 31.920|date: 2009/11/11> + 31.690|date: 2009/11/12> + 31.410|date: 2009/11/13> + 31.825|date: 2009/11/16> + 32.100|date: 2009/11/17> + 31.920|date: 2009/11/18> + 31.540|date: 2009/11/19> + 30.930|date: 2009/11/20> + 31.720|date: 2009/11/23> + 31.970|date: 2009/11/24> + 32.190|date: 2009/11/25> + 31.970|date: 2009/11/27> + 31.670|date: 2009/11/30> + 32.270|date: 2009/12/01> + 33.090|date: 2009/12/02> + 34.080|date: 2009/12/03> + 34.230|date: 2009/12/04> + 33.820|date: 2009/12/07> + 34.240|date: 2009/12/08> + 34.300|date: 2009/12/09> + 34.860|date: 2009/12/10> + 35.240|date: 2009/12/11> + 35.760|date: 2009/12/14> + 35.180|date: 2009/12/15> + 35.350|date: 2009/12/16> + 34.950|date: 2009/12/17> + 34.840|date: 2009/12/18> + 35.260|date: 2009/12/21> + 35.260|date: 2009/12/22> + 34.930|date: 2009/12/23> + 34.670|date: 2009/12/24> + 35.180|date: 2009/12/28> + 34.950|date: 2009/12/29> + 35.110|date: 2009/12/30> + 35.370|date: 2009/12/31> + 35.100|date: 2010/01/04> + 34.980|date: 2010/01/05> + 34.560|date: 2010/01/06> + 34.780|date: 2010/01/07> + 35.180|date: 2010/01/08> + 35.780|date: 2010/01/11> + 35.790|date: 2010/01/12> + 35.580|date: 2010/01/13> + 36.100|date: 2010/01/14> + 35.970|date: 2010/01/15> + 35.830|date: 2010/01/19> + 36.300|date: 2010/01/20> + 36.730|date: 2010/01/21> + 36.170|date: 2010/01/22> + 35.670|date: 2010/01/25> + 35.550|date: 2010/01/26> + 35.540|date: 2010/01/27> + 35.580|date: 2010/01/28> + 35.140|date: 2010/01/29> + 34.810|date: 2010/02/01> + 34.690|date: 2010/02/02> + 34.970|date: 2010/02/03> + 34.520|date: 2010/02/04> + 33.690|date: 2010/02/05> + 33.270|date: 2010/02/08> + 33.050|date: 2010/02/09> + 33.190|date: 2010/02/10> + 32.960|date: 2010/02/11> + 32.940|date: 2010/02/12> + 33.020|date: 2010/02/16> + 33.830|date: 2010/02/17> + 33.470|date: 2010/02/18> + 33.410|date: 2010/02/19> + 34.180|date: 2010/02/22> + 33.590|date: 2010/02/23> + 33.840|date: 2010/02/24> + 33.540|date: 2010/02/25> + 33.800|date: 2010/02/26> + 33.720|date: 2010/03/01> + 34.070|date: 2010/03/02> + 34.230|date: 2010/03/03> + 33.970|date: 2010/03/04> + 34.100|date: 2010/03/05> + 34.320|date: 2010/03/08> + 34.160|date: 2010/03/09> + 34.260|date: 2010/03/10> + 34.260|date: 2010/03/11> + 34.250|date: 2010/03/12> + 34.140|date: 2010/03/15> + 34.320|date: 2010/03/16> + 34.810|date: 2010/03/17> + 34.880|date: 2010/03/18> + 34.790|date: 2010/03/19> + 34.400|date: 2010/03/22> + 34.060|date: 2010/03/23> + 34.150|date: 2010/03/24> + 34.130|date: 2010/03/25> + 33.980|date: 2010/03/26> + 34.100|date: 2010/03/29> + 34.370|date: 2010/03/30> + 34.370|date: 2010/03/31> + 34.300|date: 2010/04/01> + 34.640|date: 2010/04/05> + 34.250|date: 2010/04/06> + 34.260|date: 2010/04/07> + 33.990|date: 2010/04/08> + 34.200|date: 2010/04/09> + 34.440|date: 2010/04/12> + 34.120|date: 2010/04/13> + 34.040|date: 2010/04/14> + 33.800|date: 2010/04/15> + 33.750|date: 2010/04/16> + 33.650|date: 2010/04/19> + 33.850|date: 2010/04/20> + 33.900|date: 2010/04/21> + 33.750|date: 2010/04/22> + 34.020|date: 2010/04/23> + 34.050|date: 2010/04/26> + 33.690|date: 2010/04/27> + 33.560|date: 2010/04/28> + 33.760|date: 2010/04/29> + 34.470|date: 2010/04/30> + 34.400|date: 2010/05/03> + 34.240|date: 2010/05/04> + 33.400|date: 2010/05/05> + 32.840|date: 2010/05/06> + 32.180|date: 2010/05/07> + 32.790|date: 2010/05/10> + 32.860|date: 2010/05/11> + 33.270|date: 2010/05/12> + 33.460|date: 2010/05/13> + 32.660|date: 2010/05/14> + 33.080|date: 2010/05/17> + 32.800|date: 2010/05/18> + 32.450|date: 2010/05/19> + 31.760|date: 2010/05/20> + 31.080|date: 2010/05/21> + 31.240|date: 2010/05/24> + 30.580|date: 2010/05/25> + 31.210|date: 2010/05/26> + 31.480|date: 2010/05/27> + 32.060|date: 2010/05/28> + 31.660|date: 2010/06/01> + 31.410|date: 2010/06/02> + 32.070|date: 2010/06/03> + 31.840|date: 2010/06/04> + 31.200|date: 2010/06/07> + 31.460|date: 2010/06/08> + 31.920|date: 2010/06/09> + 32.260|date: 2010/06/10> + 32.400|date: 2010/06/11> + 32.710|date: 2010/06/14> + 32.670|date: 2010/06/15> + 33.180|date: 2010/06/16> + 33.690|date: 2010/06/17> + 34.010|date: 2010/06/18> + 34.310|date: 2010/06/21> + 33.830|date: 2010/06/22> + 33.350|date: 2010/06/23> + 32.680|date: 2010/06/24> + 32.880|date: 2010/06/25> + 33.190|date: 2010/06/28> + 33.010|date: 2010/06/29> + 32.710|date: 2010/06/30> + 32.420|date: 2010/07/01> + 32.350|date: 2010/07/02> + 32.620|date: 2010/07/06> + 33.470|date: 2010/07/07> + 34.560|date: 2010/07/08> + 34.790|date: 2010/07/09> + 34.790|date: 2010/07/12> + 34.950|date: 2010/07/13> + 34.700|date: 2010/07/14> + 34.770|date: 2010/07/15> + 35.140|date: 2010/07/16> + 34.970|date: 2010/07/19> + 35.150|date: 2010/07/20> + 35.970|date: 2010/07/21> + 35.610|date: 2010/07/22> + 35.750|date: 2010/07/23> + 35.710|date: 2010/07/26> + 36.270|date: 2010/07/27> + 36.460|date: 2010/07/28> + 36.750|date: 2010/07/29> + 35.370|date: 2010/07/30> + 36.200|date: 2010/08/02> + 36.240|date: 2010/08/03> + 35.900|date: 2010/08/04> + 35.850|date: 2010/08/05> + 35.780|date: 2010/08/06> + 36.010|date: 2010/08/09> + 35.600|date: 2010/08/10> + 35.770|date: 2010/08/11> + 35.180|date: 2010/08/12> + 35.170|date: 2010/08/13> + 35.370|date: 2010/08/16> + 35.550|date: 2010/08/17> + 35.190|date: 2010/08/19> + 34.610|date: 2010/08/20> high |ticker: AEP> => 31.650|date: 2009/08/21> + 31.710|date: 2009/08/24> + 31.830|date: 2009/08/25> + 31.550|date: 2009/08/26> + 31.720|date: 2009/08/27> + 31.880|date: 2009/08/28> + 31.850|date: 2009/08/31> + 31.710|date: 2009/09/01> + 31.170|date: 2009/09/02> + 30.970|date: 2009/09/03> + 31.010|date: 2009/09/04> + 31.060|date: 2009/09/09> + 31.070|date: 2009/09/10> + 30.940|date: 2009/09/11> + 31.280|date: 2009/09/14> + 31.570|date: 2009/09/15> + 31.940|date: 2009/09/16> + 31.950|date: 2009/09/17> + 32.070|date: 2009/09/18> + 32.130|date: 2009/09/21> + 32.070|date: 2009/09/22> + 31.940|date: 2009/09/23> + 31.570|date: 2009/09/24> + 31.240|date: 2009/09/25> + 31.390|date: 2009/09/28> + 31.300|date: 2009/09/29> + 31.240|date: 2009/09/30> + 31.240|date: 2009/10/01> + 30.780|date: 2009/10/02> + 30.700|date: 2009/10/05> + 31.000|date: 2009/10/06> + 30.850|date: 2009/10/07> + 31.070|date: 2009/10/08> + 30.710|date: 2009/10/09> + 31.010|date: 2009/10/12> + 30.850|date: 2009/10/13> + 30.730|date: 2009/10/14> + 31.030|date: 2009/10/15> + 31.480|date: 2009/10/16> + 31.870|date: 2009/10/19> + 31.700|date: 2009/10/20> + 31.540|date: 2009/10/21> + 31.330|date: 2009/10/22> + 31.370|date: 2009/10/23> + 31.250|date: 2009/10/26> + 30.670|date: 2009/10/27> + 30.340|date: 2009/10/28> + 31.400|date: 2009/11/05> + 31.110|date: 2009/11/06> + 31.660|date: 2009/11/09> + 31.830|date: 2009/11/10> + 31.945|date: 2009/11/11> + 31.840|date: 2009/11/12> + 31.700|date: 2009/11/13> + 32.150|date: 2009/11/16> + 32.100|date: 2009/11/17> + 32.020|date: 2009/11/18> + 31.580|date: 2009/11/19> + 31.420|date: 2009/11/20> + 31.900|date: 2009/11/23> + 32.180|date: 2009/11/24> + 32.305|date: 2009/11/25> + 31.970|date: 2009/11/27> + 32.230|date: 2009/11/30> + 33.065|date: 2009/12/01> + 34.020|date: 2009/12/02> + 34.350|date: 2009/12/03> + 34.530|date: 2009/12/04> + 34.420|date: 2009/12/07> + 34.470|date: 2009/12/08> + 34.650|date: 2009/12/09> + 35.390|date: 2009/12/10> + 35.580|date: 2009/12/11> + 36.510|date: 2009/12/14> + 35.400|date: 2009/12/15> + 35.370|date: 2009/12/16> + 35.150|date: 2009/12/17> + 35.235|date: 2009/12/18> + 35.450|date: 2009/12/21> + 35.406|date: 2009/12/22> + 35.130|date: 2009/12/23> + 35.180|date: 2009/12/24> + 35.240|date: 2009/12/28> + 35.380|date: 2009/12/29> + 35.390|date: 2009/12/30> + 35.395|date: 2009/12/31> + 36.000|date: 2010/01/04> + 35.120|date: 2010/01/05> + 35.100|date: 2010/01/06> + 35.310|date: 2010/01/07> + 35.810|date: 2010/01/08> + 36.100|date: 2010/01/11> + 35.870|date: 2010/01/12> + 36.110|date: 2010/01/13> + 36.250|date: 2010/01/14> + 36.120|date: 2010/01/15> + 36.480|date: 2010/01/19> + 36.550|date: 2010/01/20> + 36.860|date: 2010/01/21> + 36.190|date: 2010/01/22> + 35.850|date: 2010/01/25> + 35.795|date: 2010/01/26> + 35.940|date: 2010/01/27> + 35.730|date: 2010/01/28> + 35.300|date: 2010/01/29> + 34.910|date: 2010/02/01> + 35.110|date: 2010/02/02> + 34.970|date: 2010/02/03> + 34.650|date: 2010/02/04> + 33.860|date: 2010/02/05> + 33.340|date: 2010/02/08> + 33.540|date: 2010/02/09> + 33.220|date: 2010/02/10> + 33.130|date: 2010/02/11> + 33.090|date: 2010/02/12> + 33.710|date: 2010/02/16> + 33.870|date: 2010/02/17> + 33.710|date: 2010/02/18> + 34.130|date: 2010/02/19> + 34.180|date: 2010/02/22> + 33.800|date: 2010/02/23> + 33.940|date: 2010/02/24> + 33.740|date: 2010/02/25> + 33.840|date: 2010/02/26> + 34.140|date: 2010/03/01> + 34.260|date: 2010/03/02> + 34.300|date: 2010/03/03> + 34.000|date: 2010/03/04> + 34.290|date: 2010/03/05> + 34.370|date: 2010/03/08> + 34.260|date: 2010/03/09> + 34.330|date: 2010/03/10> + 34.340|date: 2010/03/11> + 34.290|date: 2010/03/12> + 34.390|date: 2010/03/15> + 34.800|date: 2010/03/16> + 34.890|date: 2010/03/17> + 34.970|date: 2010/03/18> + 34.880|date: 2010/03/19> + 34.520|date: 2010/03/22> + 34.300|date: 2010/03/23> + 34.210|date: 2010/03/24> + 34.210|date: 2010/03/25> + 34.219|date: 2010/03/26> + 34.400|date: 2010/03/29> + 34.740|date: 2010/03/30> + 34.430|date: 2010/03/31> + 34.640|date: 2010/04/01> + 34.650|date: 2010/04/05> + 34.350|date: 2010/04/06> + 34.290|date: 2010/04/07> + 34.030|date: 2010/04/08> + 34.280|date: 2010/04/09> + 34.440|date: 2010/04/12> + 34.200|date: 2010/04/13> + 34.060|date: 2010/04/14> + 33.850|date: 2010/04/15> + 33.970|date: 2010/04/16> + 33.810|date: 2010/04/19> + 33.985|date: 2010/04/20> + 34.000|date: 2010/04/21> + 34.040|date: 2010/04/22> + 34.020|date: 2010/04/23> + 34.050|date: 2010/04/26> + 34.050|date: 2010/04/27> + 33.610|date: 2010/04/28> + 34.200|date: 2010/04/29> + 35.000|date: 2010/04/30> + 34.730|date: 2010/05/03> + 34.530|date: 2010/05/04> + 33.680|date: 2010/05/05> + 32.930|date: 2010/05/06> + 32.560|date: 2010/05/07> + 33.220|date: 2010/05/10> + 33.440|date: 2010/05/11> + 33.740|date: 2010/05/12> + 33.870|date: 2010/05/13> + 33.300|date: 2010/05/14> + 33.140|date: 2010/05/17> + 33.150|date: 2010/05/18> + 32.530|date: 2010/05/19> + 31.950|date: 2010/05/20> + 31.490|date: 2010/05/21> + 31.660|date: 2010/05/24> + 30.970|date: 2010/05/25> + 31.370|date: 2010/05/26> + 32.000|date: 2010/05/27> + 32.280|date: 2010/05/28> + 31.770|date: 2010/06/01> + 31.880|date: 2010/06/02> + 32.350|date: 2010/06/03> + 31.840|date: 2010/06/04> + 31.830|date: 2010/06/07> + 31.810|date: 2010/06/08> + 31.920|date: 2010/06/09> + 32.730|date: 2010/06/10> + 32.590|date: 2010/06/11> + 32.760|date: 2010/06/14> + 33.410|date: 2010/06/15> + 33.820|date: 2010/06/16> + 34.020|date: 2010/06/17> + 34.170|date: 2010/06/18> + 34.390|date: 2010/06/21> + 33.980|date: 2010/06/22> + 33.380|date: 2010/06/23> + 33.060|date: 2010/06/24> + 33.110|date: 2010/06/25> + 33.500|date: 2010/06/28> + 33.060|date: 2010/06/29> + 32.980|date: 2010/06/30> + 32.480|date: 2010/07/01> + 32.600|date: 2010/07/02> + 33.300|date: 2010/07/06> + 34.420|date: 2010/07/07> + 34.830|date: 2010/07/08> + 34.870|date: 2010/07/09> + 34.890|date: 2010/07/12> + 34.950|date: 2010/07/13> + 34.940|date: 2010/07/14> + 35.330|date: 2010/07/15> + 35.310|date: 2010/07/16> + 35.490|date: 2010/07/19> + 35.940|date: 2010/07/20> + 35.970|date: 2010/07/21> + 36.160|date: 2010/07/22> + 36.000|date: 2010/07/23> + 36.180|date: 2010/07/26> + 36.800|date: 2010/07/27> + 36.700|date: 2010/07/28> + 36.820|date: 2010/07/29> + 36.240|date: 2010/07/30> + 36.320|date: 2010/08/02> + 36.470|date: 2010/08/03> + 36.030|date: 2010/08/04> + 36.450|date: 2010/08/05> + 36.040|date: 2010/08/06> + 36.080|date: 2010/08/09> + 36.450|date: 2010/08/10> + 35.900|date: 2010/08/11> + 35.480|date: 2010/08/12> + 35.780|date: 2010/08/13> + 35.778|date: 2010/08/16> + 36.090|date: 2010/08/17> + 35.190|date: 2010/08/19> + 34.950|date: 2010/08/20> low |ticker: AEP> => 31.040|date: 2009/08/21> + 31.250|date: 2009/08/24> + 31.230|date: 2009/08/25> + 31.040|date: 2009/08/26> + 31.220|date: 2009/08/27> + 31.400|date: 2009/08/28> + 31.360|date: 2009/08/31> + 31.040|date: 2009/09/01> + 30.670|date: 2009/09/02> + 30.575|date: 2009/09/03> + 30.730|date: 2009/09/04> + 30.790|date: 2009/09/09> + 30.470|date: 2009/09/10> + 30.630|date: 2009/09/11> + 30.550|date: 2009/09/14> + 31.010|date: 2009/09/15> + 31.320|date: 2009/09/16> + 31.570|date: 2009/09/17> + 31.640|date: 2009/09/18> + 31.680|date: 2009/09/21> + 31.450|date: 2009/09/22> + 31.300|date: 2009/09/23> + 31.070|date: 2009/09/24> + 30.980|date: 2009/09/25> + 31.010|date: 2009/09/28> + 30.850|date: 2009/09/29> + 30.770|date: 2009/09/30> + 30.750|date: 2009/10/01> + 30.330|date: 2009/10/02> + 30.100|date: 2009/10/05> + 30.550|date: 2009/10/06> + 30.510|date: 2009/10/07> + 30.490|date: 2009/10/08> + 30.420|date: 2009/10/09> + 30.620|date: 2009/10/12> + 30.380|date: 2009/10/13> + 30.090|date: 2009/10/14> + 30.340|date: 2009/10/15> + 30.720|date: 2009/10/16> + 31.160|date: 2009/10/19> + 30.980|date: 2009/10/20> + 30.990|date: 2009/10/21> + 30.830|date: 2009/10/22> + 30.660|date: 2009/10/23> + 30.290|date: 2009/10/26> + 30.150|date: 2009/10/27> + 29.590|date: 2009/10/28> + 30.750|date: 2009/11/05> + 30.640|date: 2009/11/06> + 31.070|date: 2009/11/09> + 31.400|date: 2009/11/10> + 31.650|date: 2009/11/11> + 31.340|date: 2009/11/12> + 31.230|date: 2009/11/13> + 31.680|date: 2009/11/16> + 31.850|date: 2009/11/17> + 31.600|date: 2009/11/18> + 30.800|date: 2009/11/19> + 30.780|date: 2009/11/20> + 31.670|date: 2009/11/23> + 31.730|date: 2009/11/24> + 32.020|date: 2009/11/25> + 31.400|date: 2009/11/27> + 31.600|date: 2009/11/30> + 32.250|date: 2009/12/01> + 33.030|date: 2009/12/02> + 33.730|date: 2009/12/03> + 33.250|date: 2009/12/04> + 33.800|date: 2009/12/07> + 33.990|date: 2009/12/08> + 34.280|date: 2009/12/09> + 34.720|date: 2009/12/10> + 34.900|date: 2009/12/11> + 35.260|date: 2009/12/14> + 34.680|date: 2009/12/15> + 35.060|date: 2009/12/16> + 34.720|date: 2009/12/17> + 34.660|date: 2009/12/18> + 35.100|date: 2009/12/21> + 34.790|date: 2009/12/22> + 34.510|date: 2009/12/23> + 34.670|date: 2009/12/24> + 34.880|date: 2009/12/28> + 34.950|date: 2009/12/29> + 35.070|date: 2009/12/30> + 34.790|date: 2009/12/31> + 34.800|date: 2010/01/04> + 34.360|date: 2010/01/05> + 34.460|date: 2010/01/06> + 34.690|date: 2010/01/07> + 34.930|date: 2010/01/08> + 35.610|date: 2010/01/11> + 35.570|date: 2010/01/12> + 35.580|date: 2010/01/13> + 35.900|date: 2010/01/14> + 35.460|date: 2010/01/15> + 35.830|date: 2010/01/19> + 36.020|date: 2010/01/20> + 36.000|date: 2010/01/21> + 35.420|date: 2010/01/22> + 35.200|date: 2010/01/25> + 35.470|date: 2010/01/26> + 35.050|date: 2010/01/27> + 35.060|date: 2010/01/28> + 34.620|date: 2010/01/29> + 34.220|date: 2010/02/01> + 34.350|date: 2010/02/02> + 34.550|date: 2010/02/03> + 33.720|date: 2010/02/04> + 33.050|date: 2010/02/05> + 32.770|date: 2010/02/08> + 33.030|date: 2010/02/09> + 32.710|date: 2010/02/10> + 32.750|date: 2010/02/11> + 32.680|date: 2010/02/12> + 32.800|date: 2010/02/16> + 33.500|date: 2010/02/17> + 33.460|date: 2010/02/18> + 33.280|date: 2010/02/19> + 33.640|date: 2010/02/22> + 33.390|date: 2010/02/23> + 33.300|date: 2010/02/24> + 33.150|date: 2010/02/25> + 33.470|date: 2010/02/26> + 33.720|date: 2010/03/01> + 34.000|date: 2010/03/02> + 33.870|date: 2010/03/03> + 33.680|date: 2010/03/04> + 33.840|date: 2010/03/05> + 34.050|date: 2010/03/08> + 34.010|date: 2010/03/09> + 34.000|date: 2010/03/10> + 33.950|date: 2010/03/11> + 33.980|date: 2010/03/12> + 34.040|date: 2010/03/15> + 34.210|date: 2010/03/16> + 34.580|date: 2010/03/17> + 34.570|date: 2010/03/18> + 34.260|date: 2010/03/19> + 34.070|date: 2010/03/22> + 34.000|date: 2010/03/23> + 33.860|date: 2010/03/24> + 33.890|date: 2010/03/25> + 33.877|date: 2010/03/26> + 34.090|date: 2010/03/29> + 34.300|date: 2010/03/30> + 34.050|date: 2010/03/31> + 34.250|date: 2010/04/01> + 34.270|date: 2010/04/05> + 34.180|date: 2010/04/06> + 33.970|date: 2010/04/07> + 33.750|date: 2010/04/08> + 33.750|date: 2010/04/09> + 34.050|date: 2010/04/12> + 33.780|date: 2010/04/13> + 33.605|date: 2010/04/14> + 33.490|date: 2010/04/15> + 33.580|date: 2010/04/16> + 33.500|date: 2010/04/19> + 33.680|date: 2010/04/20> + 33.770|date: 2010/04/21> + 33.600|date: 2010/04/22> + 33.670|date: 2010/04/23> + 33.650|date: 2010/04/26> + 33.300|date: 2010/04/27> + 33.225|date: 2010/04/28> + 33.630|date: 2010/04/29> + 34.300|date: 2010/04/30> + 34.180|date: 2010/05/03> + 33.410|date: 2010/05/04> + 33.080|date: 2010/05/05> + 28.170|date: 2010/05/06> + 31.520|date: 2010/05/07> + 32.680|date: 2010/05/10> + 32.860|date: 2010/05/11> + 32.900|date: 2010/05/12> + 33.200|date: 2010/05/13> + 32.660|date: 2010/05/14> + 32.550|date: 2010/05/17> + 32.510|date: 2010/05/18> + 32.020|date: 2010/05/19> + 31.300|date: 2010/05/20> + 30.780|date: 2010/05/21> + 31.080|date: 2010/05/24> + 30.070|date: 2010/05/25> + 30.850|date: 2010/05/26> + 31.320|date: 2010/05/27> + 31.780|date: 2010/05/28> + 31.160|date: 2010/06/01> + 31.150|date: 2010/06/02> + 31.870|date: 2010/06/03> + 31.000|date: 2010/06/04> + 31.120|date: 2010/06/07> + 31.210|date: 2010/06/08> + 31.580|date: 2010/06/09> + 32.110|date: 2010/06/10> + 32.010|date: 2010/06/11> + 32.370|date: 2010/06/14> + 32.640|date: 2010/06/15> + 33.180|date: 2010/06/16> + 33.550|date: 2010/06/17> + 33.840|date: 2010/06/18> + 33.750|date: 2010/06/21> + 33.220|date: 2010/06/22> + 32.620|date: 2010/06/23> + 32.525|date: 2010/06/24> + 32.500|date: 2010/06/25> + 32.760|date: 2010/06/28> + 32.600|date: 2010/06/29> + 32.210|date: 2010/06/30> + 31.870|date: 2010/07/01> + 32.200|date: 2010/07/02> + 32.560|date: 2010/07/06> + 33.270|date: 2010/07/07> + 34.350|date: 2010/07/08> + 34.260|date: 2010/07/09> + 34.470|date: 2010/07/12> + 34.450|date: 2010/07/13> + 34.430|date: 2010/07/14> + 34.595|date: 2010/07/15> + 34.690|date: 2010/07/16> + 34.860|date: 2010/07/19> + 35.060|date: 2010/07/20> + 34.970|date: 2010/07/21> + 35.610|date: 2010/07/22> + 35.520|date: 2010/07/23> + 35.710|date: 2010/07/26> + 36.145|date: 2010/07/27> + 36.240|date: 2010/07/28> + 35.910|date: 2010/07/29> + 35.260|date: 2010/07/30> + 35.730|date: 2010/08/02> + 36.060|date: 2010/08/03> + 35.670|date: 2010/08/04> + 35.820|date: 2010/08/05> + 35.570|date: 2010/08/06> + 35.711|date: 2010/08/09> + 35.485|date: 2010/08/10> + 35.470|date: 2010/08/11> + 35.060|date: 2010/08/12> + 35.170|date: 2010/08/13> + 35.060|date: 2010/08/16> + 35.550|date: 2010/08/17> + 34.550|date: 2010/08/19> + 34.500|date: 2010/08/20> close |ticker: AEP> => 31.490|date: 2009/08/21> + 31.540|date: 2009/08/24> + 31.260|date: 2009/08/25> + 31.460|date: 2009/08/26> + 31.640|date: 2009/08/27> + 31.860|date: 2009/08/28> + 31.430|date: 2009/08/31> + 31.070|date: 2009/09/01> + 30.790|date: 2009/09/02> + 30.800|date: 2009/09/03> + 30.990|date: 2009/09/04> + 30.900|date: 2009/09/09> + 30.680|date: 2009/09/10> + 30.690|date: 2009/09/11> + 31.190|date: 2009/09/14> + 31.540|date: 2009/09/15> + 31.830|date: 2009/09/16> + 31.630|date: 2009/09/17> + 32.060|date: 2009/09/18> + 31.950|date: 2009/09/21> + 31.450|date: 2009/09/22> + 31.360|date: 2009/09/23> + 31.110|date: 2009/09/24> + 30.980|date: 2009/09/25> + 31.180|date: 2009/09/28> + 31.050|date: 2009/09/29> + 30.990|date: 2009/09/30> + 30.850|date: 2009/10/01> + 30.370|date: 2009/10/02> + 30.650|date: 2009/10/05> + 30.790|date: 2009/10/06> + 30.720|date: 2009/10/07> + 30.550|date: 2009/10/08> + 30.710|date: 2009/10/09> + 30.830|date: 2009/10/12> + 30.460|date: 2009/10/13> + 30.500|date: 2009/10/14> + 30.960|date: 2009/10/15> + 31.430|date: 2009/10/16> + 31.720|date: 2009/10/19> + 31.270|date: 2009/10/20> + 31.010|date: 2009/10/21> + 31.290|date: 2009/10/22> + 30.810|date: 2009/10/23> + 30.420|date: 2009/10/26> + 30.200|date: 2009/10/27> + 29.660|date: 2009/10/28> + 31.330|date: 2009/11/05> + 31.030|date: 2009/11/06> + 31.610|date: 2009/11/09> + 31.720|date: 2009/11/10> + 31.700|date: 2009/11/11> + 31.390|date: 2009/11/12> + 31.620|date: 2009/11/13> + 32.120|date: 2009/11/16> + 31.960|date: 2009/11/17> + 31.660|date: 2009/11/18> + 30.990|date: 2009/11/19> + 31.270|date: 2009/11/20> + 31.860|date: 2009/11/23> + 32.180|date: 2009/11/24> + 32.160|date: 2009/11/25> + 31.550|date: 2009/11/27> + 32.190|date: 2009/11/30> + 33.040|date: 2009/12/01> + 33.940|date: 2009/12/02> + 34.050|date: 2009/12/03> + 33.790|date: 2009/12/04> + 34.250|date: 2009/12/07> + 34.330|date: 2009/12/08> + 34.640|date: 2009/12/09> + 34.920|date: 2009/12/10> + 35.580|date: 2009/12/11> + 35.410|date: 2009/12/14> + 35.060|date: 2009/12/15> + 35.180|date: 2009/12/16> + 34.820|date: 2009/12/17> + 35.080|date: 2009/12/18> + 35.180|date: 2009/12/21> + 34.840|date: 2009/12/22> + 34.730|date: 2009/12/23> + 35.120|date: 2009/12/24> + 35.030|date: 2009/12/28> + 35.320|date: 2009/12/29> + 35.260|date: 2009/12/30> + 34.790|date: 2009/12/31> + 34.940|date: 2010/01/04> + 34.540|date: 2010/01/05> + 34.890|date: 2010/01/06> + 35.190|date: 2010/01/07> + 35.610|date: 2010/01/08> + 35.980|date: 2010/01/11> + 35.620|date: 2010/01/12> + 36.060|date: 2010/01/13> + 36.200|date: 2010/01/14> + 36.010|date: 2010/01/15> + 36.440|date: 2010/01/19> + 36.520|date: 2010/01/20> + 36.110|date: 2010/01/21> + 35.420|date: 2010/01/22> + 35.620|date: 2010/01/25> + 35.610|date: 2010/01/26> + 35.530|date: 2010/01/27> + 35.060|date: 2010/01/28> + 34.650|date: 2010/01/29> + 34.600|date: 2010/02/01> + 35.060|date: 2010/02/02> + 34.700|date: 2010/02/03> + 33.750|date: 2010/02/04> + 33.640|date: 2010/02/05> + 32.820|date: 2010/02/08> + 33.200|date: 2010/02/09> + 33.020|date: 2010/02/10> + 33.080|date: 2010/02/11> + 32.950|date: 2010/02/12> + 33.700|date: 2010/02/16> + 33.550|date: 2010/02/17> + 33.520|date: 2010/02/18> + 33.970|date: 2010/02/19> + 33.650|date: 2010/02/22> + 33.720|date: 2010/02/23> + 33.910|date: 2010/02/24> + 33.680|date: 2010/02/25> + 33.620|date: 2010/02/26> + 33.940|date: 2010/03/01> + 34.120|date: 2010/03/02> + 33.970|date: 2010/03/03> + 33.910|date: 2010/03/04> + 34.250|date: 2010/03/05> + 34.180|date: 2010/03/08> + 34.120|date: 2010/03/09> + 34.150|date: 2010/03/10> + 34.220|date: 2010/03/11> + 34.100|date: 2010/03/12> + 34.390|date: 2010/03/15> + 34.770|date: 2010/03/16> + 34.820|date: 2010/03/17> + 34.760|date: 2010/03/18> + 34.520|date: 2010/03/19> + 34.080|date: 2010/03/22> + 34.300|date: 2010/03/23> + 33.990|date: 2010/03/24> + 33.900|date: 2010/03/25> + 34.090|date: 2010/03/26> + 34.370|date: 2010/03/29> + 34.420|date: 2010/03/30> + 34.180|date: 2010/03/31> + 34.490|date: 2010/04/01> + 34.310|date: 2010/04/05> + 34.300|date: 2010/04/06> + 34.080|date: 2010/04/07> + 33.960|date: 2010/04/08> + 34.270|date: 2010/04/09> + 34.080|date: 2010/04/12> + 34.070|date: 2010/04/13> + 33.900|date: 2010/04/14> + 33.770|date: 2010/04/15> + 33.730|date: 2010/04/16> + 33.800|date: 2010/04/19> + 33.950|date: 2010/04/20> + 33.950|date: 2010/04/21> + 33.980|date: 2010/04/22> + 34.020|date: 2010/04/23> + 33.760|date: 2010/04/26> + 33.340|date: 2010/04/27> + 33.520|date: 2010/04/28> + 33.840|date: 2010/04/29> + 34.300|date: 2010/04/30> + 34.560|date: 2010/05/03> + 33.610|date: 2010/05/04> + 33.370|date: 2010/05/05> + 32.180|date: 2010/05/06> + 31.920|date: 2010/05/07> + 33.140|date: 2010/05/10> + 33.150|date: 2010/05/11> + 33.580|date: 2010/05/12> + 33.300|date: 2010/05/13> + 33.000|date: 2010/05/14> + 32.990|date: 2010/05/17> + 32.600|date: 2010/05/18> + 32.310|date: 2010/05/19> + 31.340|date: 2010/05/20> + 31.460|date: 2010/05/21> + 31.190|date: 2010/05/24> + 30.970|date: 2010/05/25> + 31.020|date: 2010/05/26> + 31.990|date: 2010/05/27> + 31.960|date: 2010/05/28> + 31.200|date: 2010/06/01> + 31.850|date: 2010/06/02> + 32.160|date: 2010/06/03> + 31.120|date: 2010/06/04> + 31.430|date: 2010/06/07> + 31.720|date: 2010/06/08> + 31.740|date: 2010/06/09> + 32.680|date: 2010/06/10> + 32.450|date: 2010/06/11> + 32.410|date: 2010/06/14> + 33.410|date: 2010/06/15> + 33.680|date: 2010/06/16> + 34.000|date: 2010/06/17> + 34.060|date: 2010/06/18> + 33.870|date: 2010/06/21> + 33.300|date: 2010/06/22> + 32.720|date: 2010/06/23> + 32.720|date: 2010/06/24> + 32.990|date: 2010/06/25> + 33.310|date: 2010/06/28> + 32.690|date: 2010/06/29> + 32.300|date: 2010/06/30> + 32.220|date: 2010/07/01> + 32.390|date: 2010/07/02> + 33.260|date: 2010/07/06> + 34.370|date: 2010/07/07> + 34.770|date: 2010/07/08> + 34.840|date: 2010/07/09> + 34.870|date: 2010/07/12> + 34.770|date: 2010/07/13> + 34.860|date: 2010/07/14> + 35.280|date: 2010/07/15> + 34.760|date: 2010/07/16> + 35.380|date: 2010/07/19> + 35.920|date: 2010/07/20> + 35.260|date: 2010/07/21> + 35.790|date: 2010/07/22> + 35.800|date: 2010/07/23> + 36.170|date: 2010/07/26> + 36.630|date: 2010/07/27> + 36.610|date: 2010/07/28> + 36.100|date: 2010/07/29> + 35.980|date: 2010/07/30> + 36.270|date: 2010/08/02> + 36.250|date: 2010/08/03> + 35.990|date: 2010/08/04> + 36.410|date: 2010/08/05> + 35.980|date: 2010/08/06> + 35.850|date: 2010/08/09> + 36.270|date: 2010/08/10> + 35.500|date: 2010/08/11> + 35.350|date: 2010/08/12> + 35.520|date: 2010/08/13> + 35.730|date: 2010/08/16> + 35.760|date: 2010/08/17> + 34.840|date: 2010/08/19> + 34.820|date: 2010/08/20> volume |ticker: AEP> => 39739.000|date: 2009/08/21> + 19207.000|date: 2009/08/24> + 28073.000|date: 2009/08/25> + 35491.000|date: 2009/08/26> + 26771.000|date: 2009/08/27> + 26521.000|date: 2009/08/28> + 30186.000|date: 2009/08/31> + 42184.000|date: 2009/09/01> + 27999.000|date: 2009/09/02> + 31427.000|date: 2009/09/03> + 16591.000|date: 2009/09/04> + 31516.000|date: 2009/09/09> + 26616.000|date: 2009/09/10> + 34696.000|date: 2009/09/11> + 40200.000|date: 2009/09/14> + 34875.000|date: 2009/09/15> + 28683.000|date: 2009/09/16> + 29602.000|date: 2009/09/17> + 48409.000|date: 2009/09/18> + 34812.000|date: 2009/09/21> + 36935.000|date: 2009/09/22> + 84267.000|date: 2009/09/23> + 44688.000|date: 2009/09/24> + 32392.000|date: 2009/09/25> + 26777.000|date: 2009/09/28> + 31416.000|date: 2009/09/29> + 44053.000|date: 2009/09/30> + 41018.000|date: 2009/10/01> + 32485.000|date: 2009/10/02> + 31648.000|date: 2009/10/05> + 33969.000|date: 2009/10/06> + 22731.000|date: 2009/10/07> + 37743.000|date: 2009/10/08> + 41534.000|date: 2009/10/09> + 34297.000|date: 2009/10/12> + 32957.000|date: 2009/10/13> + 67810.000|date: 2009/10/14> + 66381.000|date: 2009/10/15> + 57341.000|date: 2009/10/16> + 49267.000|date: 2009/10/19> + 42242.000|date: 2009/10/20> + 39970.000|date: 2009/10/21> + 26411.000|date: 2009/10/22> + 23994.000|date: 2009/10/23> + 36500.000|date: 2009/10/26> + 32294.000|date: 2009/10/27> + 62455.000|date: 2009/10/28> + 46485.000|date: 2009/11/05> + 45472.000|date: 2009/11/06> + 49087.000|date: 2009/11/09> + 34785.000|date: 2009/11/10> + 40444.000|date: 2009/11/11> + 34306.000|date: 2009/11/12> + 42043.000|date: 2009/11/13> + 38886.000|date: 2009/11/16> + 28416.000|date: 2009/11/17> + 43740.000|date: 2009/11/18> + 54742.000|date: 2009/11/19> + 48381.000|date: 2009/11/20> + 44918.000|date: 2009/11/23> + 31785.000|date: 2009/11/24> + 46086.000|date: 2009/11/25> + 27383.000|date: 2009/11/27> + 55358.000|date: 2009/11/30> + 55311.000|date: 2009/12/01> + 61289.000|date: 2009/12/02> + 42286.000|date: 2009/12/03> + 68166.000|date: 2009/12/04> + 40137.000|date: 2009/12/07> + 37885.000|date: 2009/12/08> + 47561.000|date: 2009/12/09> + 48473.000|date: 2009/12/10> + 54863.000|date: 2009/12/11> + 94828.000|date: 2009/12/14> + 44805.000|date: 2009/12/15> + 40249.000|date: 2009/12/16> + 27953.000|date: 2009/12/17> + 45479.000|date: 2009/12/18> + 21179.000|date: 2009/12/21> + 27323.000|date: 2009/12/22> + 36619.000|date: 2009/12/23> + 9638.000|date: 2009/12/24> + 18696.000|date: 2009/12/28> + 19361.000|date: 2009/12/29> + 14975.000|date: 2009/12/30> + 14861.000|date: 2009/12/31> + 40765.000|date: 2010/01/04> + 51123.000|date: 2010/01/05> + 31573.000|date: 2010/01/06> + 35811.000|date: 2010/01/07> + 39805.000|date: 2010/01/08> + 39928.000|date: 2010/01/11> + 28343.000|date: 2010/01/12> + 27297.000|date: 2010/01/13> + 31177.000|date: 2010/01/14> + 48960.000|date: 2010/01/15> + 42637.000|date: 2010/01/19> + 49455.000|date: 2010/01/20> + 44131.000|date: 2010/01/21> + 42062.000|date: 2010/01/22> + 25159.000|date: 2010/01/25> + 35428.000|date: 2010/01/26> + 39084.000|date: 2010/01/27> + 39538.000|date: 2010/01/28> + 39318.000|date: 2010/01/29> + 51179.000|date: 2010/02/01> + 29124.000|date: 2010/02/02> + 53410.000|date: 2010/02/03> + 34429.000|date: 2010/02/04> + 44439.000|date: 2010/02/05> + 32198.000|date: 2010/02/08> + 34147.000|date: 2010/02/09> + 26191.000|date: 2010/02/10> + 30555.000|date: 2010/02/11> + 31883.000|date: 2010/02/12> + 31341.000|date: 2010/02/16> + 21452.000|date: 2010/02/17> + 38347.000|date: 2010/02/18> + 38542.000|date: 2010/02/19> + 29297.000|date: 2010/02/22> + 31240.000|date: 2010/02/23> + 39351.000|date: 2010/02/24> + 24764.000|date: 2010/02/25> + 26351.000|date: 2010/02/26> + 29649.000|date: 2010/03/01> + 29367.000|date: 2010/03/02> + 19241.000|date: 2010/03/03> + 22911.000|date: 2010/03/04> + 19719.000|date: 2010/03/05> + 19837.000|date: 2010/03/08> + 16590.000|date: 2010/03/09> + 25222.000|date: 2010/03/10> + 29093.000|date: 2010/03/11> + 29554.000|date: 2010/03/12> + 22116.000|date: 2010/03/15> + 21811.000|date: 2010/03/16> + 18903.000|date: 2010/03/17> + 24028.000|date: 2010/03/18> + 39386.000|date: 2010/03/19> + 23232.000|date: 2010/03/22> + 30143.000|date: 2010/03/23> + 29097.000|date: 2010/03/24> + 22977.000|date: 2010/03/25> + 20069.000|date: 2010/03/26> + 25191.000|date: 2010/03/29> + 33624.000|date: 2010/03/30> + 25369.000|date: 2010/03/31> + 22855.000|date: 2010/04/01> + 37791.000|date: 2010/04/05> + 56801.000|date: 2010/04/06> + 29244.000|date: 2010/04/07> + 23127.000|date: 2010/04/08> + 23038.000|date: 2010/04/09> + 33690.000|date: 2010/04/12> + 33686.000|date: 2010/04/13> + 35631.000|date: 2010/04/14> + 42160.000|date: 2010/04/15> + 45166.000|date: 2010/04/16> + 37684.000|date: 2010/04/19> + 23282.000|date: 2010/04/20> + 18451.000|date: 2010/04/21> + 23777.000|date: 2010/04/22> + 26739.000|date: 2010/04/23> + 49680.000|date: 2010/04/26> + 57245.000|date: 2010/04/27> + 44276.000|date: 2010/04/28> + 36896.000|date: 2010/04/29> + 58481.000|date: 2010/04/30> + 47330.000|date: 2010/05/03> + 80114.000|date: 2010/05/04> + 66481.000|date: 2010/05/05> + 83220.000|date: 2010/05/06> + 76937.000|date: 2010/05/07> + 55314.000|date: 2010/05/10> + 49514.000|date: 2010/05/11> + 44787.000|date: 2010/05/12> + 30393.000|date: 2010/05/13> + 47792.000|date: 2010/05/14> + 33008.000|date: 2010/05/17> + 38068.000|date: 2010/05/18> + 37446.000|date: 2010/05/19> + 44751.000|date: 2010/05/20> + 44995.000|date: 2010/05/21> + 20144.000|date: 2010/05/24> + 57018.000|date: 2010/05/25> + 40373.000|date: 2010/05/26> + 41051.000|date: 2010/05/27> + 39726.000|date: 2010/05/28> + 34363.000|date: 2010/06/01> + 29785.000|date: 2010/06/02> + 26372.000|date: 2010/06/03> + 34794.000|date: 2010/06/04> + 39405.000|date: 2010/06/07> + 56718.000|date: 2010/06/08> + 54808.000|date: 2010/06/09> + 54584.000|date: 2010/06/10> + 53139.000|date: 2010/06/11> + 29085.000|date: 2010/06/14> + 49218.000|date: 2010/06/15> + 32130.000|date: 2010/06/16> + 31374.000|date: 2010/06/17> + 36641.000|date: 2010/06/18> + 24551.000|date: 2010/06/21> + 33648.000|date: 2010/06/22> + 41664.000|date: 2010/06/23> + 44123.000|date: 2010/06/24> + 35370.000|date: 2010/06/25> + 32142.000|date: 2010/06/28> + 54275.000|date: 2010/06/29> + 56647.000|date: 2010/06/30> + 39400.000|date: 2010/07/01> + 32925.000|date: 2010/07/02> + 56488.000|date: 2010/07/06> + 70501.000|date: 2010/07/07> + 42629.000|date: 2010/07/08> + 32401.000|date: 2010/07/09> + 28221.000|date: 2010/07/12> + 43008.000|date: 2010/07/13> + 29266.000|date: 2010/07/14> + 36243.000|date: 2010/07/15> + 43969.000|date: 2010/07/16> + 31156.000|date: 2010/07/19> + 39500.000|date: 2010/07/20> + 44723.000|date: 2010/07/21> + 40190.000|date: 2010/07/22> + 40211.000|date: 2010/07/23> + 31395.000|date: 2010/07/26> + 40185.000|date: 2010/07/27> + 26908.000|date: 2010/07/28> + 51992.000|date: 2010/07/29> + 61378.000|date: 2010/07/30> + 40844.000|date: 2010/08/02> + 45004.000|date: 2010/08/03> + 47474.000|date: 2010/08/04> + 38657.000|date: 2010/08/05> + 44931.000|date: 2010/08/06> + 39558.000|date: 2010/08/09> + 37345.000|date: 2010/08/10> + 30698.000|date: 2010/08/11> + 29766.000|date: 2010/08/12> + 31585.000|date: 2010/08/13> + 24240.000|date: 2010/08/16> + 32501.000|date: 2010/08/17> + 34823.000|date: 2010/08/19> + 29466.000|date: 2010/08/20> open |ticker: AES> => 14.040|date: 2009/08/21> + 14.350|date: 2009/08/24> + 14.460|date: 2009/08/25> + 14.000|date: 2009/08/26> + 14.220|date: 2009/08/27> + 14.020|date: 2009/08/28> + 13.820|date: 2009/08/31> + 13.640|date: 2009/09/01> + 13.130|date: 2009/09/02> + 13.300|date: 2009/09/03> + 13.310|date: 2009/09/04> + 13.840|date: 2009/09/09> + 14.050|date: 2009/09/10> + 14.120|date: 2009/09/11> + 14.300|date: 2009/09/14> + 14.880|date: 2009/09/15> + 14.760|date: 2009/09/16> + 15.010|date: 2009/09/17> + 14.490|date: 2009/09/18> + 14.380|date: 2009/09/21> + 14.730|date: 2009/09/22> + 15.070|date: 2009/09/23> + 14.950|date: 2009/09/24> + 14.510|date: 2009/09/25> + 14.340|date: 2009/09/28> + 14.970|date: 2009/09/29> + 15.370|date: 2009/09/30> + 14.770|date: 2009/10/01> + 13.690|date: 2009/10/02> + 13.870|date: 2009/10/05> + 14.870|date: 2009/10/06> + 14.760|date: 2009/10/07> + 14.890|date: 2009/10/08> + 14.830|date: 2009/10/09> + 14.860|date: 2009/10/12> + 14.870|date: 2009/10/13> + 14.900|date: 2009/10/14> + 15.020|date: 2009/10/15> + 14.800|date: 2009/10/16> + 14.850|date: 2009/10/19> + 15.140|date: 2009/10/20> + 14.900|date: 2009/10/21> + 15.130|date: 2009/10/22> + 15.000|date: 2009/10/23> + 14.360|date: 2009/10/26> + 13.810|date: 2009/10/27> + 13.700|date: 2009/10/28> + 13.430|date: 2009/11/05> + 13.740|date: 2009/11/06> + 13.980|date: 2009/11/09> + 13.790|date: 2009/11/10> + 13.970|date: 2009/11/11> + 13.500|date: 2009/11/12> + 13.070|date: 2009/11/13> + 13.560|date: 2009/11/16> + 13.630|date: 2009/11/17> + 13.250|date: 2009/11/18> + 13.230|date: 2009/11/19> + 12.790|date: 2009/11/20> + 12.840|date: 2009/11/23> + 12.810|date: 2009/11/24> + 12.690|date: 2009/11/25> + 12.670|date: 2009/11/27> + 12.820|date: 2009/11/30> + 12.830|date: 2009/12/01> + 13.160|date: 2009/12/02> + 13.070|date: 2009/12/03> + 13.210|date: 2009/12/04> + 13.380|date: 2009/12/07> + 13.160|date: 2009/12/08> + 12.900|date: 2009/12/09> + 12.580|date: 2009/12/10> + 12.710|date: 2009/12/11> + 13.220|date: 2009/12/14> + 13.320|date: 2009/12/15> + 13.790|date: 2009/12/16> + 13.820|date: 2009/12/17> + 13.900|date: 2009/12/18> + 13.820|date: 2009/12/21> + 13.860|date: 2009/12/22> + 13.700|date: 2009/12/23> + 13.880|date: 2009/12/24> + 13.900|date: 2009/12/28> + 13.920|date: 2009/12/29> + 13.660|date: 2009/12/30> + 13.660|date: 2009/12/31> + 13.380|date: 2010/01/04> + 13.670|date: 2010/01/05> + 13.450|date: 2010/01/06> + 13.370|date: 2010/01/07> + 13.390|date: 2010/01/08> + 13.770|date: 2010/01/11> + 13.800|date: 2010/01/12> + 13.740|date: 2010/01/13> + 14.020|date: 2010/01/14> + 14.020|date: 2010/01/15> + 14.030|date: 2010/01/19> + 14.000|date: 2010/01/20> + 13.730|date: 2010/01/21> + 13.390|date: 2010/01/22> + 13.190|date: 2010/01/25> + 13.310|date: 2010/01/26> + 13.070|date: 2010/01/27> + 12.890|date: 2010/01/28> + 12.790|date: 2010/01/29> + 12.660|date: 2010/02/01> + 12.880|date: 2010/02/02> + 12.990|date: 2010/02/03> + 12.770|date: 2010/02/04> + 11.820|date: 2010/02/05> + 11.710|date: 2010/02/08> + 11.920|date: 2010/02/09> + 12.150|date: 2010/02/10> + 11.900|date: 2010/02/11> + 11.790|date: 2010/02/12> + 11.910|date: 2010/02/16> + 11.930|date: 2010/02/17> + 11.980|date: 2010/02/18> + 11.950|date: 2010/02/19> + 12.290|date: 2010/02/22> + 11.960|date: 2010/02/23> + 11.820|date: 2010/02/24> + 11.620|date: 2010/02/25> + 11.770|date: 2010/02/26> + 11.740|date: 2010/03/01> + 11.180|date: 2010/03/02> + 11.410|date: 2010/03/03> + 11.460|date: 2010/03/04> + 11.400|date: 2010/03/05> + 11.590|date: 2010/03/08> + 11.410|date: 2010/03/09> + 11.440|date: 2010/03/10> + 11.240|date: 2010/03/11> + 11.690|date: 2010/03/12> + 11.660|date: 2010/03/15> + 11.800|date: 2010/03/16> + 11.940|date: 2010/03/17> + 11.750|date: 2010/03/18> + 11.650|date: 2010/03/19> + 11.410|date: 2010/03/22> + 11.250|date: 2010/03/23> + 11.170|date: 2010/03/24> + 11.040|date: 2010/03/25> + 10.870|date: 2010/03/26> + 10.910|date: 2010/03/29> + 11.220|date: 2010/03/30> + 10.960|date: 2010/03/31> + 11.070|date: 2010/04/01> + 11.370|date: 2010/04/05> + 11.530|date: 2010/04/06> + 11.780|date: 2010/04/07> + 11.330|date: 2010/04/08> + 11.310|date: 2010/04/09> + 11.360|date: 2010/04/12> + 11.280|date: 2010/04/13> + 11.300|date: 2010/04/14> + 11.630|date: 2010/04/15> + 11.750|date: 2010/04/16> + 11.480|date: 2010/04/19> + 11.610|date: 2010/04/20> + 11.890|date: 2010/04/21> + 12.170|date: 2010/04/22> + 12.360|date: 2010/04/23> + 12.380|date: 2010/04/26> + 12.120|date: 2010/04/27> + 11.760|date: 2010/04/28> + 11.740|date: 2010/04/29> + 11.800|date: 2010/04/30> + 11.640|date: 2010/05/03> + 11.840|date: 2010/05/04> + 11.310|date: 2010/05/05> + 11.020|date: 2010/05/06> + 10.560|date: 2010/05/07> + 10.480|date: 2010/05/10> + 10.560|date: 2010/05/11> + 10.950|date: 2010/05/12> + 11.050|date: 2010/05/13> + 10.900|date: 2010/05/14> + 10.690|date: 2010/05/17> + 10.400|date: 2010/05/18> + 9.920|date: 2010/05/19> + 9.470|date: 2010/05/20> + 9.070|date: 2010/05/21> + 9.580|date: 2010/05/24> + 9.060|date: 2010/05/25> + 9.800|date: 2010/05/26> + 10.080|date: 2010/05/27> + 10.250|date: 2010/05/28> + 10.080|date: 2010/06/01> + 9.570|date: 2010/06/02> + 9.820|date: 2010/06/03> + 9.690|date: 2010/06/04> + 9.610|date: 2010/06/07> + 9.640|date: 2010/06/08> + 9.780|date: 2010/06/09> + 10.050|date: 2010/06/10> + 10.210|date: 2010/06/11> + 10.490|date: 2010/06/14> + 10.500|date: 2010/06/15> + 10.540|date: 2010/06/16> + 10.760|date: 2010/06/17> + 10.570|date: 2010/06/18> + 10.670|date: 2010/06/21> + 10.550|date: 2010/06/22> + 10.170|date: 2010/06/23> + 9.980|date: 2010/06/24> + 9.750|date: 2010/06/25> + 9.970|date: 2010/06/28> + 9.630|date: 2010/06/29> + 9.240|date: 2010/06/30> + 9.200|date: 2010/07/01> + 9.170|date: 2010/07/02> + 9.260|date: 2010/07/06> + 9.000|date: 2010/07/07> + 10.060|date: 2010/07/08> + 9.670|date: 2010/07/09> + 10.170|date: 2010/07/12> + 10.410|date: 2010/07/13> + 10.160|date: 2010/07/14> + 10.170|date: 2010/07/15> + 10.110|date: 2010/07/16> + 10.030|date: 2010/07/19> + 9.900|date: 2010/07/20> + 10.280|date: 2010/07/21> + 10.160|date: 2010/07/22> + 10.390|date: 2010/07/23> + 10.460|date: 2010/07/26> + 10.540|date: 2010/07/27> + 10.630|date: 2010/07/28> + 10.660|date: 2010/07/29> + 10.220|date: 2010/07/30> + 10.460|date: 2010/08/02> + 10.710|date: 2010/08/03> + 10.440|date: 2010/08/04> + 10.450|date: 2010/08/05> + 10.560|date: 2010/08/06> + 10.700|date: 2010/08/09> + 10.930|date: 2010/08/10> + 10.960|date: 2010/08/11> + 10.480|date: 2010/08/12> + 10.520|date: 2010/08/13> + 10.540|date: 2010/08/16> + 10.770|date: 2010/08/17> + 10.850|date: 2010/08/19> + 10.500|date: 2010/08/20> high |ticker: AES> => 14.320|date: 2009/08/21> + 14.550|date: 2009/08/24> + 14.630|date: 2009/08/25> + 14.270|date: 2009/08/26> + 14.300|date: 2009/08/27> + 14.060|date: 2009/08/28> + 13.860|date: 2009/08/31> + 13.950|date: 2009/09/01> + 13.300|date: 2009/09/02> + 13.345|date: 2009/09/03> + 13.500|date: 2009/09/04> + 14.100|date: 2009/09/09> + 14.170|date: 2009/09/10> + 14.240|date: 2009/09/11> + 14.880|date: 2009/09/14> + 14.900|date: 2009/09/15> + 15.110|date: 2009/09/16> + 15.090|date: 2009/09/17> + 14.670|date: 2009/09/18> + 14.660|date: 2009/09/21> + 15.190|date: 2009/09/22> + 15.340|date: 2009/09/23> + 15.110|date: 2009/09/24> + 14.590|date: 2009/09/25> + 15.000|date: 2009/09/28> + 15.320|date: 2009/09/29> + 15.370|date: 2009/09/30> + 14.830|date: 2009/10/01> + 13.940|date: 2009/10/02> + 14.710|date: 2009/10/05> + 14.940|date: 2009/10/06> + 14.890|date: 2009/10/07> + 15.000|date: 2009/10/08> + 14.970|date: 2009/10/09> + 14.970|date: 2009/10/12> + 14.890|date: 2009/10/13> + 15.030|date: 2009/10/14> + 15.050|date: 2009/10/15> + 14.950|date: 2009/10/16> + 15.190|date: 2009/10/19> + 15.200|date: 2009/10/20> + 15.440|date: 2009/10/21> + 15.170|date: 2009/10/22> + 15.020|date: 2009/10/23> + 14.640|date: 2009/10/26> + 13.980|date: 2009/10/27> + 13.720|date: 2009/10/28> + 13.870|date: 2009/11/05> + 14.460|date: 2009/11/06> + 14.120|date: 2009/11/09> + 13.960|date: 2009/11/10> + 13.980|date: 2009/11/11> + 13.660|date: 2009/11/12> + 13.490|date: 2009/11/13> + 13.760|date: 2009/11/16> + 13.650|date: 2009/11/17> + 13.470|date: 2009/11/18> + 13.240|date: 2009/11/19> + 12.850|date: 2009/11/20> + 12.920|date: 2009/11/23> + 12.900|date: 2009/11/24> + 13.230|date: 2009/11/25> + 12.990|date: 2009/11/27> + 12.910|date: 2009/11/30> + 13.180|date: 2009/12/01> + 13.350|date: 2009/12/02> + 13.200|date: 2009/12/03> + 13.380|date: 2009/12/04> + 13.490|date: 2009/12/07> + 13.190|date: 2009/12/08> + 12.940|date: 2009/12/09> + 12.840|date: 2009/12/10> + 13.080|date: 2009/12/11> + 13.490|date: 2009/12/14> + 13.820|date: 2009/12/15> + 14.040|date: 2009/12/16> + 14.000|date: 2009/12/17> + 14.125|date: 2009/12/18> + 14.000|date: 2009/12/21> + 13.920|date: 2009/12/22> + 13.930|date: 2009/12/23> + 13.980|date: 2009/12/24> + 13.970|date: 2009/12/28> + 13.950|date: 2009/12/29> + 13.670|date: 2009/12/30> + 13.720|date: 2009/12/31> + 13.700|date: 2010/01/04> + 13.840|date: 2010/01/05> + 13.740|date: 2010/01/06> + 13.580|date: 2010/01/07> + 13.820|date: 2010/01/08> + 14.010|date: 2010/01/11> + 13.870|date: 2010/01/12> + 14.140|date: 2010/01/13> + 14.240|date: 2010/01/14> + 14.220|date: 2010/01/15> + 14.220|date: 2010/01/19> + 14.000|date: 2010/01/20> + 13.900|date: 2010/01/21> + 13.470|date: 2010/01/22> + 13.480|date: 2010/01/25> + 13.310|date: 2010/01/26> + 13.080|date: 2010/01/27> + 12.990|date: 2010/01/28> + 12.830|date: 2010/01/29> + 12.910|date: 2010/02/01> + 13.150|date: 2010/02/02> + 13.180|date: 2010/02/03> + 12.830|date: 2010/02/04> + 11.950|date: 2010/02/05> + 11.990|date: 2010/02/08> + 12.330|date: 2010/02/09> + 12.150|date: 2010/02/10> + 11.980|date: 2010/02/11> + 11.795|date: 2010/02/12> + 11.940|date: 2010/02/16> + 12.040|date: 2010/02/17> + 12.120|date: 2010/02/18> + 12.180|date: 2010/02/19> + 12.290|date: 2010/02/22> + 12.030|date: 2010/02/23> + 11.860|date: 2010/02/24> + 11.760|date: 2010/02/25> + 11.950|date: 2010/02/26> + 11.740|date: 2010/03/01> + 11.640|date: 2010/03/02> + 11.630|date: 2010/03/03> + 11.550|date: 2010/03/04> + 11.650|date: 2010/03/05> + 11.700|date: 2010/03/08> + 11.480|date: 2010/03/09> + 11.440|date: 2010/03/10> + 11.640|date: 2010/03/11> + 11.710|date: 2010/03/12> + 11.660|date: 2010/03/15> + 11.880|date: 2010/03/16> + 12.000|date: 2010/03/17> + 11.830|date: 2010/03/18> + 11.810|date: 2010/03/19> + 11.420|date: 2010/03/22> + 11.360|date: 2010/03/23> + 11.210|date: 2010/03/24> + 11.150|date: 2010/03/25> + 10.970|date: 2010/03/26> + 11.260|date: 2010/03/29> + 11.230|date: 2010/03/30> + 11.120|date: 2010/03/31> + 11.360|date: 2010/04/01> + 11.630|date: 2010/04/05> + 11.860|date: 2010/04/06> + 11.820|date: 2010/04/07> + 11.380|date: 2010/04/08> + 11.390|date: 2010/04/09> + 11.460|date: 2010/04/12> + 11.300|date: 2010/04/13> + 11.680|date: 2010/04/14> + 11.920|date: 2010/04/15> + 11.820|date: 2010/04/16> + 11.640|date: 2010/04/19> + 11.960|date: 2010/04/20> + 12.275|date: 2010/04/21> + 12.390|date: 2010/04/22> + 12.460|date: 2010/04/23> + 12.380|date: 2010/04/26> + 12.120|date: 2010/04/27> + 11.920|date: 2010/04/28> + 11.910|date: 2010/04/29> + 11.900|date: 2010/04/30> + 12.100|date: 2010/05/03> + 11.880|date: 2010/05/04> + 11.515|date: 2010/05/05> + 11.130|date: 2010/05/06> + 10.630|date: 2010/05/07> + 11.180|date: 2010/05/10> + 10.990|date: 2010/05/11> + 11.120|date: 2010/05/12> + 11.120|date: 2010/05/13> + 10.900|date: 2010/05/14> + 10.740|date: 2010/05/17> + 10.440|date: 2010/05/18> + 10.030|date: 2010/05/19> + 9.540|date: 2010/05/20> + 9.630|date: 2010/05/21> + 9.620|date: 2010/05/24> + 9.640|date: 2010/05/25> + 10.080|date: 2010/05/26> + 10.260|date: 2010/05/27> + 10.480|date: 2010/05/28> + 10.125|date: 2010/06/01> + 9.850|date: 2010/06/02> + 10.040|date: 2010/06/03> + 9.995|date: 2010/06/04> + 9.920|date: 2010/06/07> + 9.780|date: 2010/06/08> + 10.140|date: 2010/06/09> + 10.440|date: 2010/06/10> + 10.405|date: 2010/06/11> + 10.640|date: 2010/06/14> + 10.780|date: 2010/06/15> + 10.750|date: 2010/06/16> + 10.760|date: 2010/06/17> + 10.610|date: 2010/06/18> + 10.820|date: 2010/06/21> + 10.590|date: 2010/06/22> + 10.200|date: 2010/06/23> + 10.060|date: 2010/06/24> + 9.970|date: 2010/06/25> + 9.970|date: 2010/06/28> + 9.660|date: 2010/06/29> + 9.485|date: 2010/06/30> + 9.225|date: 2010/07/01> + 9.350|date: 2010/07/02> + 9.390|date: 2010/07/06> + 9.920|date: 2010/07/07> + 10.060|date: 2010/07/08> + 10.265|date: 2010/07/09> + 10.280|date: 2010/07/12> + 10.460|date: 2010/07/13> + 10.390|date: 2010/07/14> + 10.230|date: 2010/07/15> + 10.140|date: 2010/07/16> + 10.140|date: 2010/07/19> + 10.300|date: 2010/07/20> + 10.330|date: 2010/07/21> + 10.430|date: 2010/07/22> + 10.490|date: 2010/07/23> + 10.500|date: 2010/07/26> + 10.710|date: 2010/07/27> + 10.690|date: 2010/07/28> + 10.680|date: 2010/07/29> + 10.370|date: 2010/07/30> + 10.790|date: 2010/08/02> + 10.750|date: 2010/08/03> + 10.600|date: 2010/08/04> + 10.740|date: 2010/08/05> + 10.710|date: 2010/08/06> + 11.140|date: 2010/08/09> + 11.400|date: 2010/08/10> + 11.010|date: 2010/08/11> + 10.750|date: 2010/08/12> + 10.950|date: 2010/08/13> + 10.770|date: 2010/08/16> + 11.040|date: 2010/08/17> + 10.850|date: 2010/08/19> + 10.540|date: 2010/08/20> low |ticker: AES> => 13.910|date: 2009/08/21> + 14.270|date: 2009/08/24> + 13.990|date: 2009/08/25> + 13.770|date: 2009/08/26> + 13.779|date: 2009/08/27> + 13.700|date: 2009/08/28> + 13.570|date: 2009/08/31> + 13.240|date: 2009/09/01> + 12.790|date: 2009/09/02> + 13.060|date: 2009/09/03> + 13.230|date: 2009/09/04> + 13.660|date: 2009/09/09> + 13.810|date: 2009/09/10> + 13.950|date: 2009/09/11> + 14.190|date: 2009/09/14> + 14.490|date: 2009/09/15> + 14.550|date: 2009/09/16> + 14.320|date: 2009/09/17> + 14.160|date: 2009/09/18> + 13.950|date: 2009/09/21> + 14.580|date: 2009/09/22> + 14.900|date: 2009/09/23> + 14.430|date: 2009/09/24> + 14.250|date: 2009/09/25> + 14.340|date: 2009/09/28> + 14.860|date: 2009/09/29> + 14.660|date: 2009/09/30> + 13.830|date: 2009/10/01> + 13.410|date: 2009/10/02> + 13.800|date: 2009/10/05> + 14.500|date: 2009/10/06> + 14.600|date: 2009/10/07> + 14.730|date: 2009/10/08> + 14.780|date: 2009/10/09> + 14.760|date: 2009/10/12> + 14.590|date: 2009/10/13> + 14.700|date: 2009/10/14> + 14.720|date: 2009/10/15> + 14.525|date: 2009/10/16> + 14.650|date: 2009/10/19> + 14.830|date: 2009/10/20> + 14.790|date: 2009/10/21> + 14.750|date: 2009/10/22> + 14.130|date: 2009/10/23> + 13.760|date: 2009/10/26> + 13.380|date: 2009/10/27> + 12.780|date: 2009/10/28> + 13.430|date: 2009/11/05> + 13.630|date: 2009/11/06> + 13.620|date: 2009/11/09> + 13.700|date: 2009/11/10> + 13.500|date: 2009/11/11> + 13.030|date: 2009/11/12> + 13.070|date: 2009/11/13> + 13.380|date: 2009/11/16> + 13.210|date: 2009/11/17> + 13.230|date: 2009/11/18> + 12.780|date: 2009/11/19> + 12.560|date: 2009/11/20> + 12.730|date: 2009/11/23> + 12.590|date: 2009/11/24> + 12.610|date: 2009/11/25> + 12.560|date: 2009/11/27> + 12.620|date: 2009/11/30> + 12.830|date: 2009/12/01> + 12.995|date: 2009/12/02> + 12.915|date: 2009/12/03> + 12.960|date: 2009/12/04> + 13.250|date: 2009/12/07> + 12.810|date: 2009/12/08> + 12.560|date: 2009/12/09> + 12.500|date: 2009/12/10> + 12.590|date: 2009/12/11> + 13.060|date: 2009/12/14> + 13.230|date: 2009/12/15> + 13.610|date: 2009/12/16> + 13.590|date: 2009/12/17> + 13.730|date: 2009/12/18> + 13.760|date: 2009/12/21> + 13.540|date: 2009/12/22> + 13.620|date: 2009/12/23> + 13.800|date: 2009/12/24> + 13.800|date: 2009/12/28> + 13.670|date: 2009/12/29> + 13.500|date: 2009/12/30> + 13.310|date: 2009/12/31> + 13.380|date: 2010/01/04> + 13.500|date: 2010/01/05> + 13.380|date: 2010/01/06> + 13.150|date: 2010/01/07> + 13.350|date: 2010/01/08> + 13.760|date: 2010/01/11> + 13.670|date: 2010/01/12> + 13.710|date: 2010/01/13> + 14.000|date: 2010/01/14> + 13.800|date: 2010/01/15> + 13.870|date: 2010/01/19> + 13.560|date: 2010/01/20> + 13.280|date: 2010/01/21> + 13.000|date: 2010/01/22> + 13.085|date: 2010/01/25> + 13.025|date: 2010/01/26> + 12.500|date: 2010/01/27> + 12.470|date: 2010/01/28> + 12.540|date: 2010/01/29> + 12.480|date: 2010/02/01> + 12.760|date: 2010/02/02> + 12.850|date: 2010/02/03> + 11.820|date: 2010/02/04> + 11.460|date: 2010/02/05> + 11.660|date: 2010/02/08> + 11.900|date: 2010/02/09> + 11.800|date: 2010/02/10> + 11.740|date: 2010/02/11> + 11.620|date: 2010/02/12> + 11.690|date: 2010/02/16> + 11.780|date: 2010/02/17> + 11.940|date: 2010/02/18> + 11.850|date: 2010/02/19> + 11.940|date: 2010/02/22> + 11.750|date: 2010/02/23> + 11.600|date: 2010/02/24> + 11.510|date: 2010/02/25> + 11.550|date: 2010/02/26> + 11.080|date: 2010/03/01> + 11.180|date: 2010/03/02> + 11.280|date: 2010/03/03> + 11.250|date: 2010/03/04> + 11.360|date: 2010/03/05> + 11.460|date: 2010/03/08> + 11.330|date: 2010/03/09> + 11.160|date: 2010/03/10> + 11.239|date: 2010/03/11> + 11.540|date: 2010/03/12> + 11.430|date: 2010/03/15> + 11.610|date: 2010/03/16> + 11.710|date: 2010/03/17> + 11.510|date: 2010/03/18> + 11.400|date: 2010/03/19> + 11.180|date: 2010/03/22> + 11.110|date: 2010/03/23> + 11.010|date: 2010/03/24> + 10.730|date: 2010/03/25> + 10.770|date: 2010/03/26> + 10.910|date: 2010/03/29> + 11.000|date: 2010/03/30> + 10.830|date: 2010/03/31> + 11.060|date: 2010/04/01> + 11.270|date: 2010/04/05> + 11.480|date: 2010/04/06> + 11.360|date: 2010/04/07> + 11.230|date: 2010/04/08> + 11.200|date: 2010/04/09> + 11.250|date: 2010/04/12> + 11.090|date: 2010/04/13> + 11.250|date: 2010/04/14> + 11.560|date: 2010/04/15> + 11.465|date: 2010/04/16> + 11.480|date: 2010/04/19> + 11.600|date: 2010/04/20> + 11.890|date: 2010/04/21> + 11.940|date: 2010/04/22> + 12.190|date: 2010/04/23> + 12.120|date: 2010/04/26> + 11.640|date: 2010/04/27> + 11.550|date: 2010/04/28> + 11.640|date: 2010/04/29> + 11.540|date: 2010/04/30> + 11.530|date: 2010/05/03> + 11.530|date: 2010/05/04> + 11.050|date: 2010/05/05> + 9.990|date: 2010/05/06> + 9.740|date: 2010/05/07> + 10.440|date: 2010/05/10> + 10.380|date: 2010/05/11> + 10.890|date: 2010/05/12> + 10.850|date: 2010/05/13> + 10.520|date: 2010/05/14> + 10.150|date: 2010/05/17> + 9.903|date: 2010/05/18> + 9.670|date: 2010/05/19> + 9.180|date: 2010/05/20> + 9.010|date: 2010/05/21> + 9.320|date: 2010/05/24> + 8.940|date: 2010/05/25> + 9.720|date: 2010/05/26> + 9.570|date: 2010/05/27> + 10.170|date: 2010/05/28> + 9.460|date: 2010/06/01> + 9.510|date: 2010/06/02> + 9.680|date: 2010/06/03> + 9.550|date: 2010/06/04> + 9.590|date: 2010/06/07> + 9.460|date: 2010/06/08> + 9.760|date: 2010/06/09> + 10.040|date: 2010/06/10> + 10.200|date: 2010/06/11> + 10.360|date: 2010/06/14> + 10.430|date: 2010/06/15> + 10.490|date: 2010/06/16> + 10.380|date: 2010/06/17> + 10.455|date: 2010/06/18> + 10.420|date: 2010/06/21> + 10.140|date: 2010/06/22> + 9.910|date: 2010/06/23> + 9.660|date: 2010/06/24> + 9.650|date: 2010/06/25> + 9.720|date: 2010/06/28> + 9.220|date: 2010/06/29> + 9.150|date: 2010/06/30> + 8.990|date: 2010/07/01> + 9.040|date: 2010/07/02> + 8.820|date: 2010/07/06> + 8.950|date: 2010/07/07> + 9.650|date: 2010/07/08> + 9.670|date: 2010/07/09> + 10.070|date: 2010/07/12> + 10.160|date: 2010/07/13> + 10.100|date: 2010/07/14> + 10.000|date: 2010/07/15> + 9.910|date: 2010/07/16> + 9.970|date: 2010/07/19> + 9.890|date: 2010/07/20> + 9.960|date: 2010/07/21> + 10.110|date: 2010/07/22> + 10.260|date: 2010/07/23> + 10.360|date: 2010/07/26> + 10.430|date: 2010/07/27> + 10.490|date: 2010/07/28> + 10.270|date: 2010/07/29> + 10.120|date: 2010/07/30> + 10.460|date: 2010/08/02> + 10.418|date: 2010/08/03> + 10.330|date: 2010/08/04> + 10.420|date: 2010/08/05> + 10.030|date: 2010/08/06> + 10.660|date: 2010/08/09> + 10.910|date: 2010/08/10> + 10.598|date: 2010/08/11> + 10.300|date: 2010/08/12> + 10.510|date: 2010/08/13> + 10.330|date: 2010/08/16> + 10.630|date: 2010/08/17> + 10.560|date: 2010/08/19> + 10.370|date: 2010/08/20> close |ticker: AES> => 14.260|date: 2009/08/21> + 14.420|date: 2009/08/24> + 14.010|date: 2009/08/25> + 14.230|date: 2009/08/26> + 13.910|date: 2009/08/27> + 13.920|date: 2009/08/28> + 13.670|date: 2009/08/31> + 13.250|date: 2009/09/01> + 13.190|date: 2009/09/02> + 13.280|date: 2009/09/03> + 13.500|date: 2009/09/04> + 14.100|date: 2009/09/09> + 14.140|date: 2009/09/10> + 14.150|date: 2009/09/11> + 14.790|date: 2009/09/14> + 14.720|date: 2009/09/15> + 14.990|date: 2009/09/16> + 14.350|date: 2009/09/17> + 14.390|date: 2009/09/18> + 14.630|date: 2009/09/21> + 15.180|date: 2009/09/22> + 14.920|date: 2009/09/23> + 14.600|date: 2009/09/24> + 14.320|date: 2009/09/25> + 14.900|date: 2009/09/28> + 15.240|date: 2009/09/29> + 14.820|date: 2009/09/30> + 13.830|date: 2009/10/01> + 13.780|date: 2009/10/02> + 14.700|date: 2009/10/05> + 14.780|date: 2009/10/06> + 14.830|date: 2009/10/07> + 14.830|date: 2009/10/08> + 14.810|date: 2009/10/09> + 14.850|date: 2009/10/12> + 14.780|date: 2009/10/13> + 15.000|date: 2009/10/14> + 14.970|date: 2009/10/15> + 14.780|date: 2009/10/16> + 15.160|date: 2009/10/19> + 14.830|date: 2009/10/20> + 15.110|date: 2009/10/21> + 14.960|date: 2009/10/22> + 14.220|date: 2009/10/23> + 13.830|date: 2009/10/26> + 13.740|date: 2009/10/27> + 12.810|date: 2009/10/28> + 13.860|date: 2009/11/05> + 14.030|date: 2009/11/06> + 13.920|date: 2009/11/09> + 13.810|date: 2009/11/10> + 13.590|date: 2009/11/11> + 13.060|date: 2009/11/12> + 13.390|date: 2009/11/13> + 13.660|date: 2009/11/16> + 13.300|date: 2009/11/17> + 13.290|date: 2009/11/18> + 12.850|date: 2009/11/19> + 12.650|date: 2009/11/20> + 12.840|date: 2009/11/23> + 12.650|date: 2009/11/24> + 13.200|date: 2009/11/25> + 12.780|date: 2009/11/27> + 12.740|date: 2009/11/30> + 13.140|date: 2009/12/01> + 13.060|date: 2009/12/02> + 13.000|date: 2009/12/03> + 13.360|date: 2009/12/04> + 13.290|date: 2009/12/07> + 12.870|date: 2009/12/08> + 12.730|date: 2009/12/09> + 12.740|date: 2009/12/10> + 13.080|date: 2009/12/11> + 13.460|date: 2009/12/14> + 13.670|date: 2009/12/15> + 14.000|date: 2009/12/16> + 13.770|date: 2009/12/17> + 13.760|date: 2009/12/18> + 13.840|date: 2009/12/21> + 13.660|date: 2009/12/22> + 13.900|date: 2009/12/23> + 13.890|date: 2009/12/24> + 13.940|date: 2009/12/28> + 13.680|date: 2009/12/29> + 13.670|date: 2009/12/30> + 13.310|date: 2009/12/31> + 13.670|date: 2010/01/04> + 13.530|date: 2010/01/05> + 13.390|date: 2010/01/06> + 13.400|date: 2010/01/07> + 13.780|date: 2010/01/08> + 13.870|date: 2010/01/11> + 13.710|date: 2010/01/12> + 14.080|date: 2010/01/13> + 14.090|date: 2010/01/14> + 14.040|date: 2010/01/15> + 14.130|date: 2010/01/19> + 13.710|date: 2010/01/20> + 13.370|date: 2010/01/21> + 13.020|date: 2010/01/22> + 13.410|date: 2010/01/25> + 13.070|date: 2010/01/26> + 12.880|date: 2010/01/27> + 12.680|date: 2010/01/28> + 12.630|date: 2010/01/29> + 12.890|date: 2010/02/01> + 13.120|date: 2010/02/02> + 12.900|date: 2010/02/03> + 11.840|date: 2010/02/04> + 11.730|date: 2010/02/05> + 11.750|date: 2010/02/08> + 12.130|date: 2010/02/09> + 11.940|date: 2010/02/10> + 11.950|date: 2010/02/11> + 11.770|date: 2010/02/12> + 11.850|date: 2010/02/16> + 12.030|date: 2010/02/17> + 12.030|date: 2010/02/18> + 12.180|date: 2010/02/19> + 12.000|date: 2010/02/22> + 11.770|date: 2010/02/23> + 11.800|date: 2010/02/24> + 11.700|date: 2010/02/25> + 11.690|date: 2010/02/26> + 11.170|date: 2010/03/01> + 11.240|date: 2010/03/02> + 11.520|date: 2010/03/03> + 11.320|date: 2010/03/04> + 11.580|date: 2010/03/05> + 11.490|date: 2010/03/08> + 11.400|date: 2010/03/09> + 11.260|date: 2010/03/10> + 11.600|date: 2010/03/11> + 11.660|date: 2010/03/12> + 11.570|date: 2010/03/15> + 11.880|date: 2010/03/16> + 11.760|date: 2010/03/17> + 11.560|date: 2010/03/18> + 11.460|date: 2010/03/19> + 11.270|date: 2010/03/22> + 11.230|date: 2010/03/23> + 11.020|date: 2010/03/24> + 10.760|date: 2010/03/25> + 10.860|date: 2010/03/26> + 11.240|date: 2010/03/29> + 11.070|date: 2010/03/30> + 11.000|date: 2010/03/31> + 11.300|date: 2010/04/01> + 11.600|date: 2010/04/05> + 11.810|date: 2010/04/06> + 11.400|date: 2010/04/07> + 11.280|date: 2010/04/08> + 11.280|date: 2010/04/09> + 11.280|date: 2010/04/12> + 11.260|date: 2010/04/13> + 11.630|date: 2010/04/14> + 11.770|date: 2010/04/15> + 11.560|date: 2010/04/16> + 11.560|date: 2010/04/19> + 11.940|date: 2010/04/20> + 12.270|date: 2010/04/21> + 12.340|date: 2010/04/22> + 12.370|date: 2010/04/23> + 12.150|date: 2010/04/26> + 11.650|date: 2010/04/27> + 11.680|date: 2010/04/28> + 11.700|date: 2010/04/29> + 11.540|date: 2010/04/30> + 12.060|date: 2010/05/03> + 11.610|date: 2010/05/04> + 11.090|date: 2010/05/05> + 10.710|date: 2010/05/06> + 9.890|date: 2010/05/07> + 10.650|date: 2010/05/10> + 10.790|date: 2010/05/11> + 11.110|date: 2010/05/12> + 10.900|date: 2010/05/13> + 10.660|date: 2010/05/14> + 10.360|date: 2010/05/17> + 10.000|date: 2010/05/18> + 9.820|date: 2010/05/19> + 9.220|date: 2010/05/20> + 9.620|date: 2010/05/21> + 9.350|date: 2010/05/24> + 9.630|date: 2010/05/25> + 9.920|date: 2010/05/26> + 10.230|date: 2010/05/27> + 10.270|date: 2010/05/28> + 9.470|date: 2010/06/01> + 9.850|date: 2010/06/02> + 9.990|date: 2010/06/03> + 9.600|date: 2010/06/04> + 9.610|date: 2010/06/07> + 9.700|date: 2010/06/08> + 9.800|date: 2010/06/09> + 10.360|date: 2010/06/10> + 10.380|date: 2010/06/11> + 10.380|date: 2010/06/14> + 10.750|date: 2010/06/15> + 10.650|date: 2010/06/16> + 10.600|date: 2010/06/17> + 10.510|date: 2010/06/18> + 10.540|date: 2010/06/21> + 10.170|date: 2010/06/22> + 10.020|date: 2010/06/23> + 9.680|date: 2010/06/24> + 9.860|date: 2010/06/25> + 9.770|date: 2010/06/28> + 9.250|date: 2010/06/29> + 9.240|date: 2010/06/30> + 9.090|date: 2010/07/01> + 9.120|date: 2010/07/02> + 8.900|date: 2010/07/06> + 9.860|date: 2010/07/07> + 9.790|date: 2010/07/08> + 10.230|date: 2010/07/09> + 10.250|date: 2010/07/12> + 10.230|date: 2010/07/13> + 10.210|date: 2010/07/14> + 10.200|date: 2010/07/15> + 9.980|date: 2010/07/16> + 10.070|date: 2010/07/19> + 10.250|date: 2010/07/20> + 10.030|date: 2010/07/21> + 10.390|date: 2010/07/22> + 10.460|date: 2010/07/23> + 10.470|date: 2010/07/26> + 10.710|date: 2010/07/27> + 10.550|date: 2010/07/28> + 10.340|date: 2010/07/29> + 10.310|date: 2010/07/30> + 10.760|date: 2010/08/02> + 10.450|date: 2010/08/03> + 10.540|date: 2010/08/04> + 10.670|date: 2010/08/05> + 10.650|date: 2010/08/06> + 11.070|date: 2010/08/09> + 11.160|date: 2010/08/10> + 10.610|date: 2010/08/11> + 10.590|date: 2010/08/12> + 10.620|date: 2010/08/13> + 10.660|date: 2010/08/16> + 10.930|date: 2010/08/17> + 10.580|date: 2010/08/19> + 10.400|date: 2010/08/20> volume |ticker: AES> => 55350.000|date: 2009/08/21> + 79512.000|date: 2009/08/24> + 69468.000|date: 2009/08/25> + 70748.000|date: 2009/08/26> + 52937.000|date: 2009/08/27> + 55375.000|date: 2009/08/28> + 44668.000|date: 2009/08/31> + 62573.000|date: 2009/09/01> + 77771.000|date: 2009/09/02> + 39899.000|date: 2009/09/03> + 38019.000|date: 2009/09/04> + 49363.000|date: 2009/09/09> + 41359.000|date: 2009/09/10> + 41917.000|date: 2009/09/11> + 114000.000|date: 2009/09/14> + 70694.000|date: 2009/09/15> + 81148.000|date: 2009/09/16> + 58953.000|date: 2009/09/17> + 68446.000|date: 2009/09/18> + 82437.000|date: 2009/09/21> + 94899.000|date: 2009/09/22> + 75805.000|date: 2009/09/23> + 69302.000|date: 2009/09/24> + 45740.000|date: 2009/09/25> + 37343.000|date: 2009/09/28> + 66118.000|date: 2009/09/29> + 83547.000|date: 2009/09/30> + 87852.000|date: 2009/10/01> + 63962.000|date: 2009/10/02> + 71689.000|date: 2009/10/05> + 73835.000|date: 2009/10/06> + 56406.000|date: 2009/10/07> + 67995.000|date: 2009/10/08> + 41185.000|date: 2009/10/09> + 32921.000|date: 2009/10/12> + 39634.000|date: 2009/10/13> + 56829.000|date: 2009/10/14> + 44036.000|date: 2009/10/15> + 60214.000|date: 2009/10/16> + 41935.000|date: 2009/10/19> + 63751.000|date: 2009/10/20> + 54709.000|date: 2009/10/21> + 59058.000|date: 2009/10/22> + 67480.000|date: 2009/10/23> + 65552.000|date: 2009/10/26> + 93101.000|date: 2009/10/27> + 114834.000|date: 2009/10/28> + 42798.000|date: 2009/11/05> + 126622.000|date: 2009/11/06> + 189732.000|date: 2009/11/09> + 130625.000|date: 2009/11/10> + 141725.000|date: 2009/11/11> + 91271.000|date: 2009/11/12> + 64129.000|date: 2009/11/13> + 61247.000|date: 2009/11/16> + 59204.000|date: 2009/11/17> + 47137.000|date: 2009/11/18> + 86828.000|date: 2009/11/19> + 105992.000|date: 2009/11/20> + 86733.000|date: 2009/11/23> + 61188.000|date: 2009/11/24> + 61081.000|date: 2009/11/25> + 38222.000|date: 2009/11/27> + 66111.000|date: 2009/11/30> + 67081.000|date: 2009/12/01> + 60820.000|date: 2009/12/02> + 46739.000|date: 2009/12/03> + 127263.000|date: 2009/12/04> + 48517.000|date: 2009/12/07> + 52982.000|date: 2009/12/08> + 57995.000|date: 2009/12/09> + 74699.000|date: 2009/12/10> + 51129.000|date: 2009/12/11> + 56352.000|date: 2009/12/14> + 106251.000|date: 2009/12/15> + 72680.000|date: 2009/12/16> + 54123.000|date: 2009/12/17> + 63304.000|date: 2009/12/18> + 34964.000|date: 2009/12/21> + 44737.000|date: 2009/12/22> + 39088.000|date: 2009/12/23> + 15239.000|date: 2009/12/24> + 27622.000|date: 2009/12/28> + 37445.000|date: 2009/12/29> + 24999.000|date: 2009/12/30> + 34797.000|date: 2009/12/31> + 45975.000|date: 2010/01/04> + 50931.000|date: 2010/01/05> + 75075.000|date: 2010/01/06> + 168438.000|date: 2010/01/07> + 56474.000|date: 2010/01/08> + 86165.000|date: 2010/01/11> + 57031.000|date: 2010/01/12> + 54884.000|date: 2010/01/13> + 43208.000|date: 2010/01/14> + 55883.000|date: 2010/01/15> + 46992.000|date: 2010/01/19> + 62206.000|date: 2010/01/20> + 60679.000|date: 2010/01/21> + 65312.000|date: 2010/01/22> + 62020.000|date: 2010/01/25> + 48293.000|date: 2010/01/26> + 119721.000|date: 2010/01/27> + 88029.000|date: 2010/01/28> + 136987.000|date: 2010/01/29> + 58004.000|date: 2010/02/01> + 41752.000|date: 2010/02/02> + 33666.000|date: 2010/02/03> + 164865.000|date: 2010/02/04> + 97497.000|date: 2010/02/05> + 52483.000|date: 2010/02/08> + 94196.000|date: 2010/02/09> + 81516.000|date: 2010/02/10> + 81284.000|date: 2010/02/11> + 108286.000|date: 2010/02/12> + 187119.000|date: 2010/02/16> + 111363.000|date: 2010/02/17> + 72807.000|date: 2010/02/18> + 67054.000|date: 2010/02/19> + 48715.000|date: 2010/02/22> + 54411.000|date: 2010/02/23> + 63542.000|date: 2010/02/24> + 63647.000|date: 2010/02/25> + 70000.000|date: 2010/02/26> + 166746.000|date: 2010/03/01> + 136847.000|date: 2010/03/02> + 85996.000|date: 2010/03/03> + 65090.000|date: 2010/03/04> + 67799.000|date: 2010/03/05> + 83394.000|date: 2010/03/08> + 71636.000|date: 2010/03/09> + 126583.000|date: 2010/03/10> + 91702.000|date: 2010/03/11> + 58140.000|date: 2010/03/12> + 86024.000|date: 2010/03/15> + 53061.000|date: 2010/03/16> + 89939.000|date: 2010/03/17> + 59403.000|date: 2010/03/18> + 97088.000|date: 2010/03/19> + 130879.000|date: 2010/03/22> + 88791.000|date: 2010/03/23> + 110990.000|date: 2010/03/24> + 150584.000|date: 2010/03/25> + 86824.000|date: 2010/03/26> + 80273.000|date: 2010/03/29> + 69923.000|date: 2010/03/30> + 90393.000|date: 2010/03/31> + 79273.000|date: 2010/04/01> + 113659.000|date: 2010/04/05> + 86713.000|date: 2010/04/06> + 78356.000|date: 2010/04/07> + 77677.000|date: 2010/04/08> + 79103.000|date: 2010/04/09> + 54883.000|date: 2010/04/12> + 68836.000|date: 2010/04/13> + 91202.000|date: 2010/04/14> + 77878.000|date: 2010/04/15> + 196946.000|date: 2010/04/16> + 87935.000|date: 2010/04/19> + 84234.000|date: 2010/04/20> + 95416.000|date: 2010/04/21> + 104284.000|date: 2010/04/22> + 86052.000|date: 2010/04/23> + 110751.000|date: 2010/04/26> + 146318.000|date: 2010/04/27> + 75724.000|date: 2010/04/28> + 57055.000|date: 2010/04/29> + 62313.000|date: 2010/04/30> + 96688.000|date: 2010/05/03> + 97959.000|date: 2010/05/04> + 97166.000|date: 2010/05/05> + 154791.000|date: 2010/05/06> + 216149.000|date: 2010/05/07> + 124752.000|date: 2010/05/10> + 100134.000|date: 2010/05/11> + 84174.000|date: 2010/05/12> + 48742.000|date: 2010/05/13> + 62017.000|date: 2010/05/14> + 113050.000|date: 2010/05/17> + 112153.000|date: 2010/05/18> + 112389.000|date: 2010/05/19> + 153252.000|date: 2010/05/20> + 161788.000|date: 2010/05/21> + 76439.000|date: 2010/05/24> + 127546.000|date: 2010/05/25> + 143217.000|date: 2010/05/26> + 75772.000|date: 2010/05/27> + 62487.000|date: 2010/05/28> + 131090.000|date: 2010/06/01> + 108188.000|date: 2010/06/02> + 84433.000|date: 2010/06/03> + 95508.000|date: 2010/06/04> + 81534.000|date: 2010/06/07> + 74603.000|date: 2010/06/08> + 92223.000|date: 2010/06/09> + 108473.000|date: 2010/06/10> + 63758.000|date: 2010/06/11> + 69855.000|date: 2010/06/14> + 60262.000|date: 2010/06/15> + 59497.000|date: 2010/06/16> + 65745.000|date: 2010/06/17> + 95064.000|date: 2010/06/18> + 60783.000|date: 2010/06/21> + 71574.000|date: 2010/06/22> + 54473.000|date: 2010/06/23> + 90170.000|date: 2010/06/24> + 161583.000|date: 2010/06/25> + 44002.000|date: 2010/06/28> + 84174.000|date: 2010/06/29> + 97414.000|date: 2010/06/30> + 81705.000|date: 2010/07/01> + 48698.000|date: 2010/07/02> + 86375.000|date: 2010/07/06> + 176593.000|date: 2010/07/07> + 81040.000|date: 2010/07/08> + 129176.000|date: 2010/07/09> + 64444.000|date: 2010/07/12> + 48390.000|date: 2010/07/13> + 58868.000|date: 2010/07/14> + 51847.000|date: 2010/07/15> + 75677.000|date: 2010/07/16> + 31610.000|date: 2010/07/19> + 40504.000|date: 2010/07/20> + 49902.000|date: 2010/07/21> + 54880.000|date: 2010/07/22> + 59343.000|date: 2010/07/23> + 41650.000|date: 2010/07/26> + 69218.000|date: 2010/07/27> + 32705.000|date: 2010/07/28> + 42914.000|date: 2010/07/29> + 41333.000|date: 2010/07/30> + 54633.000|date: 2010/08/02> + 50123.000|date: 2010/08/03> + 33179.000|date: 2010/08/04> + 40521.000|date: 2010/08/05> + 79381.000|date: 2010/08/06> + 90455.000|date: 2010/08/09> + 93614.000|date: 2010/08/10> + 56797.000|date: 2010/08/11> + 45067.000|date: 2010/08/12> + 43780.000|date: 2010/08/13> + 45058.000|date: 2010/08/16> + 47434.000|date: 2010/08/17> + 45238.000|date: 2010/08/19> + 50736.000|date: 2010/08/20> open |ticker: AET> => 29.890|date: 2009/08/21> + 29.560|date: 2009/08/24> + 30.050|date: 2009/08/25> + 29.830|date: 2009/08/26> + 29.560|date: 2009/08/27> + 29.710|date: 2009/08/28> + 28.990|date: 2009/08/31> + 27.910|date: 2009/09/01> + 27.960|date: 2009/09/02> + 28.880|date: 2009/09/03> + 29.050|date: 2009/09/04> + 28.880|date: 2009/09/09> + 29.300|date: 2009/09/10> + 29.960|date: 2009/09/11> + 30.070|date: 2009/09/14> + 31.200|date: 2009/09/15> + 30.810|date: 2009/09/16> + 31.070|date: 2009/09/17> + 31.010|date: 2009/09/18> + 30.490|date: 2009/09/21> + 31.100|date: 2009/09/22> + 30.930|date: 2009/09/23> + 30.050|date: 2009/09/24> + 29.020|date: 2009/09/25> + 29.110|date: 2009/09/28> + 29.310|date: 2009/09/29> + 28.140|date: 2009/09/30> + 27.770|date: 2009/10/01> + 27.330|date: 2009/10/02> + 27.040|date: 2009/10/05> + 26.840|date: 2009/10/06> + 26.520|date: 2009/10/07> + 26.100|date: 2009/10/08> + 25.910|date: 2009/10/09> + 26.220|date: 2009/10/12> + 26.380|date: 2009/10/13> + 25.920|date: 2009/10/14> + 26.080|date: 2009/10/15> + 25.700|date: 2009/10/16> + 25.230|date: 2009/10/19> + 25.310|date: 2009/10/20> + 26.150|date: 2009/10/21> + 25.440|date: 2009/10/22> + 25.900|date: 2009/10/23> + 26.130|date: 2009/10/26> + 25.260|date: 2009/10/27> + 26.060|date: 2009/10/28> + 28.050|date: 2009/11/05> + 28.480|date: 2009/11/06> + 28.750|date: 2009/11/09> + 29.690|date: 2009/11/10> + 30.090|date: 2009/11/11> + 29.950|date: 2009/11/12> + 29.390|date: 2009/11/13> + 29.590|date: 2009/11/16> + 29.460|date: 2009/11/17> + 29.060|date: 2009/11/18> + 28.990|date: 2009/11/19> + 28.550|date: 2009/11/20> + 28.850|date: 2009/11/23> + 29.500|date: 2009/11/24> + 29.500|date: 2009/11/25> + 28.760|date: 2009/11/27> + 29.670|date: 2009/11/30> + 29.240|date: 2009/12/01> + 29.890|date: 2009/12/02> + 29.800|date: 2009/12/03> + 29.000|date: 2009/12/04> + 29.000|date: 2009/12/07> + 29.630|date: 2009/12/08> + 30.920|date: 2009/12/09> + 30.590|date: 2009/12/10> + 31.650|date: 2009/12/11> + 32.000|date: 2009/12/14> + 32.130|date: 2009/12/15> + 33.530|date: 2009/12/16> + 33.560|date: 2009/12/17> + 32.950|date: 2009/12/18> + 32.640|date: 2009/12/21> + 34.080|date: 2009/12/22> + 34.110|date: 2009/12/23> + 34.110|date: 2009/12/24> + 33.880|date: 2009/12/28> + 33.360|date: 2009/12/29> + 32.580|date: 2009/12/30> + 32.120|date: 2009/12/31> + 32.060|date: 2010/01/04> + 32.940|date: 2010/01/05> + 32.500|date: 2010/01/06> + 31.910|date: 2010/01/07> + 33.340|date: 2010/01/08> + 32.770|date: 2010/01/11> + 32.630|date: 2010/01/12> + 30.500|date: 2010/01/13> + 30.430|date: 2010/01/14> + 31.250|date: 2010/01/15> + 32.300|date: 2010/01/19> + 33.100|date: 2010/01/20> + 32.580|date: 2010/01/21> + 31.680|date: 2010/01/22> + 31.730|date: 2010/01/25> + 30.840|date: 2010/01/26> + 30.280|date: 2010/01/27> + 30.560|date: 2010/01/28> + 30.540|date: 2010/01/29> + 30.090|date: 2010/02/01> + 29.710|date: 2010/02/02> + 30.120|date: 2010/02/03> + 30.110|date: 2010/02/04> + 28.780|date: 2010/02/05> + 30.090|date: 2010/02/08> + 29.570|date: 2010/02/09> + 28.830|date: 2010/02/10> + 28.650|date: 2010/02/11> + 28.550|date: 2010/02/12> + 28.890|date: 2010/02/16> + 28.880|date: 2010/02/17> + 29.160|date: 2010/02/18> + 29.300|date: 2010/02/19> + 28.680|date: 2010/02/22> + 29.140|date: 2010/02/23> + 29.050|date: 2010/02/24> + 29.260|date: 2010/02/25> + 30.020|date: 2010/02/26> + 30.090|date: 2010/03/01> + 30.380|date: 2010/03/02> + 30.950|date: 2010/03/03> + 31.210|date: 2010/03/04> + 30.780|date: 2010/03/05> + 31.360|date: 2010/03/08> + 31.630|date: 2010/03/09> + 31.120|date: 2010/03/10> + 31.500|date: 2010/03/11> + 32.870|date: 2010/03/12> + 31.690|date: 2010/03/15> + 31.710|date: 2010/03/16> + 32.010|date: 2010/03/17> + 31.740|date: 2010/03/18> + 33.930|date: 2010/03/19> + 34.570|date: 2010/03/22> + 34.730|date: 2010/03/23> + 34.820|date: 2010/03/24> + 34.560|date: 2010/03/25> + 34.710|date: 2010/03/26> + 34.350|date: 2010/03/29> + 34.970|date: 2010/03/30> + 35.270|date: 2010/03/31> + 35.330|date: 2010/04/01> + 35.090|date: 2010/04/05> + 35.020|date: 2010/04/06> + 34.970|date: 2010/04/07> + 34.270|date: 2010/04/08> + 33.230|date: 2010/04/09> + 33.120|date: 2010/04/12> + 32.760|date: 2010/04/13> + 32.290|date: 2010/04/14> + 31.880|date: 2010/04/15> + 31.320|date: 2010/04/16> + 31.410|date: 2010/04/19> + 32.130|date: 2010/04/20> + 31.990|date: 2010/04/21> + 30.990|date: 2010/04/22> + 30.680|date: 2010/04/23> + 31.210|date: 2010/04/26> + 29.960|date: 2010/04/27> + 30.110|date: 2010/04/28> + 31.230|date: 2010/04/29> + 31.040|date: 2010/04/30> + 29.680|date: 2010/05/03> + 29.360|date: 2010/05/04> + 28.720|date: 2010/05/05> + 29.210|date: 2010/05/06> + 28.620|date: 2010/05/07> + 29.000|date: 2010/05/10> + 29.100|date: 2010/05/11> + 29.630|date: 2010/05/12> + 30.440|date: 2010/05/13> + 30.030|date: 2010/05/14> + 29.764|date: 2010/05/17> + 29.890|date: 2010/05/18> + 29.680|date: 2010/05/19> + 29.330|date: 2010/05/20> + 28.460|date: 2010/05/21> + 28.560|date: 2010/05/24> + 28.000|date: 2010/05/25> + 28.460|date: 2010/05/26> + 29.150|date: 2010/05/27> + 29.170|date: 2010/05/28> + 28.910|date: 2010/06/01> + 28.900|date: 2010/06/02> + 29.670|date: 2010/06/03> + 29.990|date: 2010/06/04> + 30.370|date: 2010/06/07> + 29.510|date: 2010/06/08> + 29.500|date: 2010/06/09> + 29.110|date: 2010/06/10> + 28.610|date: 2010/06/11> + 28.790|date: 2010/06/14> + 29.450|date: 2010/06/15> + 29.360|date: 2010/06/16> + 29.770|date: 2010/06/17> + 30.510|date: 2010/06/18> + 30.780|date: 2010/06/21> + 29.880|date: 2010/06/22> + 29.210|date: 2010/06/23> + 28.790|date: 2010/06/24> + 27.990|date: 2010/06/25> + 28.660|date: 2010/06/28> + 27.620|date: 2010/06/29> + 26.830|date: 2010/06/30> + 26.290|date: 2010/07/01> + 26.060|date: 2010/07/02> + 26.570|date: 2010/07/06> + 26.580|date: 2010/07/07> + 27.380|date: 2010/07/08> + 27.780|date: 2010/07/09> + 26.830|date: 2010/07/12> + 27.410|date: 2010/07/13> + 27.510|date: 2010/07/14> + 27.800|date: 2010/07/15> + 28.000|date: 2010/07/16> + 27.320|date: 2010/07/19> + 27.260|date: 2010/07/20> + 27.820|date: 2010/07/21> + 27.690|date: 2010/07/22> + 28.200|date: 2010/07/23> + 28.130|date: 2010/07/26> + 28.910|date: 2010/07/27> + 28.140|date: 2010/07/28> + 27.770|date: 2010/07/29> + 27.440|date: 2010/07/30> + 28.260|date: 2010/08/02> + 28.460|date: 2010/08/03> + 28.470|date: 2010/08/04> + 28.780|date: 2010/08/05> + 29.260|date: 2010/08/06> + 30.110|date: 2010/08/09> + 29.470|date: 2010/08/10> + 29.360|date: 2010/08/11> + 28.050|date: 2010/08/12> + 27.990|date: 2010/08/13> + 27.800|date: 2010/08/16> + 28.100|date: 2010/08/17> + 28.210|date: 2010/08/19> + 27.200|date: 2010/08/20> high |ticker: AET> => 30.340|date: 2009/08/21> + 30.210|date: 2009/08/24> + 30.420|date: 2009/08/25> + 30.030|date: 2009/08/26> + 29.750|date: 2009/08/27> + 29.760|date: 2009/08/28> + 29.810|date: 2009/08/31> + 28.650|date: 2009/09/01> + 29.250|date: 2009/09/02> + 29.250|date: 2009/09/03> + 29.530|date: 2009/09/04> + 29.430|date: 2009/09/09> + 29.990|date: 2009/09/10> + 30.480|date: 2009/09/11> + 30.610|date: 2009/09/14> + 31.200|date: 2009/09/15> + 31.210|date: 2009/09/16> + 31.400|date: 2009/09/17> + 31.440|date: 2009/09/18> + 31.090|date: 2009/09/21> + 31.200|date: 2009/09/22> + 31.030|date: 2009/09/23> + 30.100|date: 2009/09/24> + 29.510|date: 2009/09/25> + 29.500|date: 2009/09/28> + 29.390|date: 2009/09/29> + 28.490|date: 2009/09/30> + 28.380|date: 2009/10/01> + 27.500|date: 2009/10/02> + 27.060|date: 2009/10/05> + 26.840|date: 2009/10/06> + 27.280|date: 2009/10/07> + 26.380|date: 2009/10/08> + 26.480|date: 2009/10/09> + 26.640|date: 2009/10/12> + 26.480|date: 2009/10/13> + 26.240|date: 2009/10/14> + 26.080|date: 2009/10/15> + 25.860|date: 2009/10/16> + 25.570|date: 2009/10/19> + 25.950|date: 2009/10/20> + 26.650|date: 2009/10/21> + 25.850|date: 2009/10/22> + 26.180|date: 2009/10/23> + 26.290|date: 2009/10/26> + 26.580|date: 2009/10/27> + 26.060|date: 2009/10/28> + 28.750|date: 2009/11/05> + 29.220|date: 2009/11/06> + 29.980|date: 2009/11/09> + 29.960|date: 2009/11/10> + 30.090|date: 2009/11/11> + 29.980|date: 2009/11/12> + 29.820|date: 2009/11/13> + 29.980|date: 2009/11/16> + 29.730|date: 2009/11/17> + 29.480|date: 2009/11/18> + 29.080|date: 2009/11/19> + 28.820|date: 2009/11/20> + 29.660|date: 2009/11/23> + 29.860|date: 2009/11/24> + 29.880|date: 2009/11/25> + 29.620|date: 2009/11/27> + 29.670|date: 2009/11/30> + 29.960|date: 2009/12/01> + 29.910|date: 2009/12/02> + 29.980|date: 2009/12/03> + 29.820|date: 2009/12/04> + 30.420|date: 2009/12/07> + 30.770|date: 2009/12/08> + 31.260|date: 2009/12/09> + 32.190|date: 2009/12/10> + 32.550|date: 2009/12/11> + 33.190|date: 2009/12/14> + 33.390|date: 2009/12/15> + 34.190|date: 2009/12/16> + 33.560|date: 2009/12/17> + 33.000|date: 2009/12/18> + 34.910|date: 2009/12/21> + 34.440|date: 2009/12/22> + 34.340|date: 2009/12/23> + 34.200|date: 2009/12/24> + 34.020|date: 2009/12/28> + 33.680|date: 2009/12/29> + 32.750|date: 2009/12/30> + 32.400|date: 2009/12/31> + 33.080|date: 2010/01/04> + 33.100|date: 2010/01/05> + 32.750|date: 2010/01/06> + 33.550|date: 2010/01/07> + 33.370|date: 2010/01/08> + 33.200|date: 2010/01/11> + 32.760|date: 2010/01/12> + 31.090|date: 2010/01/13> + 31.440|date: 2010/01/14> + 32.010|date: 2010/01/15> + 33.250|date: 2010/01/19> + 33.650|date: 2010/01/20> + 32.770|date: 2010/01/21> + 32.310|date: 2010/01/22> + 31.790|date: 2010/01/25> + 30.840|date: 2010/01/26> + 31.080|date: 2010/01/27> + 31.050|date: 2010/01/28> + 30.540|date: 2010/01/29> + 30.400|date: 2010/02/01> + 30.380|date: 2010/02/02> + 30.480|date: 2010/02/03> + 30.230|date: 2010/02/04> + 30.380|date: 2010/02/05> + 30.330|date: 2010/02/08> + 29.700|date: 2010/02/09> + 29.070|date: 2010/02/10> + 28.900|date: 2010/02/11> + 28.700|date: 2010/02/12> + 29.000|date: 2010/02/16> + 30.000|date: 2010/02/17> + 29.900|date: 2010/02/18> + 29.640|date: 2010/02/19> + 29.910|date: 2010/02/22> + 29.250|date: 2010/02/23> + 29.591|date: 2010/02/24> + 30.010|date: 2010/02/25> + 30.490|date: 2010/02/26> + 30.860|date: 2010/03/01> + 31.140|date: 2010/03/02> + 31.730|date: 2010/03/03> + 31.330|date: 2010/03/04> + 31.450|date: 2010/03/05> + 31.480|date: 2010/03/08> + 31.630|date: 2010/03/09> + 31.880|date: 2010/03/10> + 32.770|date: 2010/03/11> + 33.040|date: 2010/03/12> + 31.740|date: 2010/03/15> + 31.980|date: 2010/03/16> + 32.090|date: 2010/03/17> + 33.340|date: 2010/03/18> + 34.940|date: 2010/03/19> + 35.240|date: 2010/03/22> + 35.060|date: 2010/03/23> + 35.150|date: 2010/03/24> + 35.150|date: 2010/03/25> + 34.880|date: 2010/03/26> + 35.020|date: 2010/03/29> + 35.615|date: 2010/03/30> + 35.430|date: 2010/03/31> + 35.490|date: 2010/04/01> + 35.530|date: 2010/04/05> + 35.960|date: 2010/04/06> + 35.050|date: 2010/04/07> + 34.390|date: 2010/04/08> + 33.580|date: 2010/04/09> + 33.270|date: 2010/04/12> + 32.840|date: 2010/04/13> + 32.430|date: 2010/04/14> + 32.170|date: 2010/04/15> + 31.770|date: 2010/04/16> + 32.380|date: 2010/04/19> + 32.340|date: 2010/04/20> + 32.260|date: 2010/04/21> + 31.020|date: 2010/04/22> + 31.020|date: 2010/04/23> + 31.340|date: 2010/04/26> + 30.750|date: 2010/04/27> + 30.740|date: 2010/04/28> + 31.820|date: 2010/04/29> + 31.140|date: 2010/04/30> + 30.010|date: 2010/05/03> + 29.380|date: 2010/05/04> + 29.510|date: 2010/05/05> + 29.860|date: 2010/05/06> + 28.760|date: 2010/05/07> + 29.850|date: 2010/05/10> + 29.880|date: 2010/05/11> + 30.550|date: 2010/05/12> + 30.780|date: 2010/05/13> + 30.260|date: 2010/05/14> + 29.975|date: 2010/05/17> + 30.410|date: 2010/05/18> + 30.160|date: 2010/05/19> + 29.680|date: 2010/05/20> + 29.280|date: 2010/05/21> + 29.120|date: 2010/05/24> + 28.315|date: 2010/05/25> + 29.260|date: 2010/05/26> + 29.220|date: 2010/05/27> + 29.540|date: 2010/05/28> + 29.480|date: 2010/06/01> + 29.630|date: 2010/06/02> + 30.430|date: 2010/06/03> + 31.200|date: 2010/06/04> + 30.720|date: 2010/06/07> + 30.010|date: 2010/06/08> + 29.810|date: 2010/06/09> + 29.200|date: 2010/06/10> + 29.060|date: 2010/06/11> + 29.670|date: 2010/06/14> + 29.690|date: 2010/06/15> + 29.750|date: 2010/06/16> + 30.680|date: 2010/06/17> + 30.630|date: 2010/06/18> + 30.970|date: 2010/06/21> + 30.190|date: 2010/06/22> + 29.300|date: 2010/06/23> + 29.050|date: 2010/06/24> + 28.870|date: 2010/06/25> + 28.759|date: 2010/06/28> + 27.810|date: 2010/06/29> + 26.940|date: 2010/06/30> + 26.300|date: 2010/07/01> + 26.460|date: 2010/07/02> + 26.790|date: 2010/07/06> + 27.220|date: 2010/07/07> + 27.710|date: 2010/07/08> + 27.790|date: 2010/07/09> + 27.240|date: 2010/07/12> + 27.950|date: 2010/07/13> + 28.065|date: 2010/07/14> + 28.280|date: 2010/07/15> + 28.210|date: 2010/07/16> + 27.840|date: 2010/07/19> + 27.830|date: 2010/07/20> + 27.950|date: 2010/07/21> + 28.400|date: 2010/07/22> + 28.440|date: 2010/07/23> + 28.740|date: 2010/07/26> + 28.910|date: 2010/07/27> + 28.140|date: 2010/07/28> + 28.000|date: 2010/07/29> + 28.090|date: 2010/07/30> + 28.580|date: 2010/08/02> + 29.100|date: 2010/08/03> + 29.030|date: 2010/08/04> + 29.420|date: 2010/08/05> + 30.200|date: 2010/08/06> + 30.390|date: 2010/08/09> + 29.830|date: 2010/08/10> + 29.360|date: 2010/08/11> + 28.420|date: 2010/08/12> + 28.260|date: 2010/08/13> + 27.990|date: 2010/08/16> + 28.350|date: 2010/08/17> + 28.220|date: 2010/08/19> + 27.360|date: 2010/08/20> low |ticker: AET> => 29.380|date: 2009/08/21> + 29.560|date: 2009/08/24> + 29.620|date: 2009/08/25> + 29.080|date: 2009/08/26> + 29.190|date: 2009/08/27> + 28.750|date: 2009/08/28> + 28.370|date: 2009/08/31> + 27.530|date: 2009/09/01> + 27.920|date: 2009/09/02> + 28.330|date: 2009/09/03> + 29.050|date: 2009/09/04> + 28.610|date: 2009/09/09> + 29.067|date: 2009/09/10> + 29.870|date: 2009/09/11> + 30.060|date: 2009/09/14> + 29.920|date: 2009/09/15> + 29.940|date: 2009/09/16> + 30.750|date: 2009/09/17> + 30.670|date: 2009/09/18> + 30.410|date: 2009/09/21> + 30.410|date: 2009/09/22> + 29.900|date: 2009/09/23> + 28.680|date: 2009/09/24> + 28.770|date: 2009/09/25> + 28.880|date: 2009/09/28> + 27.870|date: 2009/09/29> + 27.340|date: 2009/09/30> + 27.540|date: 2009/10/01> + 26.500|date: 2009/10/02> + 26.470|date: 2009/10/05> + 26.220|date: 2009/10/06> + 26.400|date: 2009/10/07> + 25.530|date: 2009/10/08> + 25.860|date: 2009/10/09> + 26.130|date: 2009/10/12> + 25.350|date: 2009/10/13> + 25.650|date: 2009/10/14> + 25.410|date: 2009/10/15> + 25.190|date: 2009/10/16> + 24.940|date: 2009/10/19> + 25.280|date: 2009/10/20> + 25.280|date: 2009/10/21> + 25.310|date: 2009/10/22> + 25.900|date: 2009/10/23> + 25.070|date: 2009/10/26> + 25.150|date: 2009/10/27> + 25.230|date: 2009/10/28> + 28.040|date: 2009/11/05> + 28.360|date: 2009/11/06> + 28.210|date: 2009/11/09> + 29.420|date: 2009/11/10> + 29.280|date: 2009/11/11> + 29.180|date: 2009/11/12> + 29.310|date: 2009/11/13> + 29.390|date: 2009/11/16> + 29.150|date: 2009/11/17> + 29.000|date: 2009/11/18> + 28.070|date: 2009/11/19> + 28.250|date: 2009/11/20> + 28.810|date: 2009/11/23> + 28.990|date: 2009/11/24> + 29.410|date: 2009/11/25> + 28.620|date: 2009/11/27> + 28.610|date: 2009/11/30> + 29.110|date: 2009/12/01> + 29.440|date: 2009/12/02> + 28.590|date: 2009/12/03> + 28.760|date: 2009/12/04> + 28.850|date: 2009/12/07> + 29.510|date: 2009/12/08> + 30.200|date: 2009/12/09> + 30.590|date: 2009/12/10> + 31.650|date: 2009/12/11> + 32.000|date: 2009/12/14> + 32.130|date: 2009/12/15> + 33.170|date: 2009/12/16> + 32.170|date: 2009/12/17> + 32.360|date: 2009/12/18> + 32.640|date: 2009/12/21> + 33.890|date: 2009/12/22> + 33.690|date: 2009/12/23> + 33.360|date: 2009/12/24> + 33.210|date: 2009/12/28> + 32.680|date: 2009/12/29> + 31.940|date: 2009/12/30> + 31.610|date: 2009/12/31> + 31.870|date: 2010/01/04> + 32.260|date: 2010/01/05> + 32.250|date: 2010/01/06> + 31.750|date: 2010/01/07> + 32.540|date: 2010/01/08> + 32.600|date: 2010/01/11> + 30.310|date: 2010/01/12> + 29.620|date: 2010/01/13> + 30.410|date: 2010/01/14> + 30.950|date: 2010/01/15> + 32.200|date: 2010/01/19> + 32.050|date: 2010/01/20> + 31.550|date: 2010/01/21> + 31.170|date: 2010/01/22> + 30.850|date: 2010/01/25> + 30.170|date: 2010/01/26> + 30.060|date: 2010/01/27> + 30.100|date: 2010/01/28> + 29.790|date: 2010/01/29> + 29.250|date: 2010/02/01> + 29.500|date: 2010/02/02> + 29.540|date: 2010/02/03> + 29.170|date: 2010/02/04> + 28.750|date: 2010/02/05> + 29.170|date: 2010/02/08> + 28.000|date: 2010/02/09> + 27.940|date: 2010/02/10> + 28.300|date: 2010/02/11> + 28.120|date: 2010/02/12> + 28.140|date: 2010/02/16> + 28.830|date: 2010/02/17> + 29.150|date: 2010/02/18> + 28.860|date: 2010/02/19> + 28.600|date: 2010/02/22> + 28.590|date: 2010/02/23> + 28.750|date: 2010/02/24> + 28.960|date: 2010/02/25> + 29.760|date: 2010/02/26> + 29.870|date: 2010/03/01> + 30.090|date: 2010/03/02> + 30.860|date: 2010/03/03> + 30.130|date: 2010/03/04> + 30.610|date: 2010/03/05> + 31.120|date: 2010/03/08> + 31.135|date: 2010/03/09> + 31.070|date: 2010/03/10> + 31.400|date: 2010/03/11> + 31.680|date: 2010/03/12> + 31.020|date: 2010/03/15> + 31.290|date: 2010/03/16> + 31.530|date: 2010/03/17> + 31.120|date: 2010/03/18> + 33.310|date: 2010/03/19> + 34.010|date: 2010/03/22> + 34.400|date: 2010/03/23> + 34.410|date: 2010/03/24> + 34.390|date: 2010/03/25> + 33.925|date: 2010/03/26> + 34.270|date: 2010/03/29> + 34.860|date: 2010/03/30> + 34.790|date: 2010/03/31> + 34.580|date: 2010/04/01> + 35.000|date: 2010/04/05> + 34.960|date: 2010/04/06> + 34.210|date: 2010/04/07> + 33.420|date: 2010/04/08> + 32.400|date: 2010/04/09> + 32.870|date: 2010/04/12> + 32.170|date: 2010/04/13> + 31.635|date: 2010/04/14> + 31.260|date: 2010/04/15> + 30.700|date: 2010/04/16> + 31.340|date: 2010/04/19> + 31.340|date: 2010/04/20> + 30.940|date: 2010/04/21> + 30.470|date: 2010/04/22> + 30.410|date: 2010/04/23> + 30.000|date: 2010/04/26> + 29.780|date: 2010/04/27> + 29.810|date: 2010/04/28> + 30.750|date: 2010/04/29> + 29.480|date: 2010/04/30> + 29.290|date: 2010/05/03> + 28.700|date: 2010/05/04> + 28.540|date: 2010/05/05> + 27.380|date: 2010/05/06> + 27.520|date: 2010/05/07> + 28.600|date: 2010/05/10> + 28.890|date: 2010/05/11> + 29.510|date: 2010/05/12> + 30.170|date: 2010/05/13> + 29.400|date: 2010/05/14> + 29.200|date: 2010/05/17> + 29.710|date: 2010/05/18> + 29.420|date: 2010/05/19> + 29.040|date: 2010/05/20> + 28.350|date: 2010/05/21> + 28.190|date: 2010/05/24> + 27.628|date: 2010/05/25> + 28.460|date: 2010/05/26> + 28.670|date: 2010/05/27> + 28.900|date: 2010/05/28> + 28.730|date: 2010/06/01> + 28.750|date: 2010/06/02> + 29.630|date: 2010/06/03> + 29.910|date: 2010/06/04> + 29.310|date: 2010/06/07> + 29.130|date: 2010/06/08> + 28.750|date: 2010/06/09> + 28.670|date: 2010/06/10> + 28.090|date: 2010/06/11> + 28.790|date: 2010/06/14> + 29.260|date: 2010/06/15> + 29.260|date: 2010/06/16> + 29.650|date: 2010/06/17> + 30.240|date: 2010/06/18> + 29.780|date: 2010/06/21> + 29.160|date: 2010/06/22> + 28.800|date: 2010/06/23> + 28.520|date: 2010/06/24> + 27.990|date: 2010/06/25> + 28.000|date: 2010/06/28> + 26.730|date: 2010/06/29> + 26.260|date: 2010/06/30> + 25.000|date: 2010/07/01> + 25.970|date: 2010/07/02> + 26.250|date: 2010/07/06> + 26.500|date: 2010/07/07> + 27.280|date: 2010/07/08> + 27.300|date: 2010/07/09> + 26.440|date: 2010/07/12> + 27.220|date: 2010/07/13> + 27.370|date: 2010/07/14> + 27.770|date: 2010/07/15> + 27.110|date: 2010/07/16> + 27.240|date: 2010/07/19> + 27.180|date: 2010/07/20> + 27.140|date: 2010/07/21> + 27.410|date: 2010/07/22> + 27.960|date: 2010/07/23> + 28.120|date: 2010/07/26> + 28.190|date: 2010/07/27> + 26.950|date: 2010/07/28> + 27.170|date: 2010/07/29> + 27.030|date: 2010/07/30> + 27.940|date: 2010/08/02> + 28.290|date: 2010/08/03> + 28.395|date: 2010/08/04> + 28.620|date: 2010/08/05> + 29.060|date: 2010/08/06> + 29.730|date: 2010/08/09> + 29.280|date: 2010/08/10> + 27.890|date: 2010/08/11> + 27.870|date: 2010/08/12> + 27.800|date: 2010/08/13> + 27.550|date: 2010/08/16> + 27.800|date: 2010/08/17> + 27.230|date: 2010/08/19> + 26.980|date: 2010/08/20> close |ticker: AET> => 29.620|date: 2009/08/21> + 29.910|date: 2009/08/24> + 29.770|date: 2009/08/25> + 29.360|date: 2009/08/26> + 29.450|date: 2009/08/27> + 29.100|date: 2009/08/28> + 28.500|date: 2009/08/31> + 27.860|date: 2009/09/01> + 28.680|date: 2009/09/02> + 29.130|date: 2009/09/03> + 29.380|date: 2009/09/04> + 29.250|date: 2009/09/09> + 29.850|date: 2009/09/10> + 30.370|date: 2009/09/11> + 30.540|date: 2009/09/14> + 29.970|date: 2009/09/15> + 31.160|date: 2009/09/16> + 31.030|date: 2009/09/17> + 30.800|date: 2009/09/18> + 31.000|date: 2009/09/21> + 30.860|date: 2009/09/22> + 29.900|date: 2009/09/23> + 29.140|date: 2009/09/24> + 28.940|date: 2009/09/25> + 29.180|date: 2009/09/28> + 28.250|date: 2009/09/29> + 27.830|date: 2009/09/30> + 27.580|date: 2009/10/01> + 26.730|date: 2009/10/02> + 26.620|date: 2009/10/05> + 26.260|date: 2009/10/06> + 27.060|date: 2009/10/07> + 25.860|date: 2009/10/08> + 25.960|date: 2009/10/09> + 26.420|date: 2009/10/12> + 25.540|date: 2009/10/13> + 26.030|date: 2009/10/14> + 25.720|date: 2009/10/15> + 25.220|date: 2009/10/16> + 25.250|date: 2009/10/19> + 25.600|date: 2009/10/20> + 25.320|date: 2009/10/21> + 25.620|date: 2009/10/22> + 26.070|date: 2009/10/23> + 25.270|date: 2009/10/26> + 26.180|date: 2009/10/27> + 25.320|date: 2009/10/28> + 28.600|date: 2009/11/05> + 29.160|date: 2009/11/06> + 29.820|date: 2009/11/09> + 29.800|date: 2009/11/10> + 29.870|date: 2009/11/11> + 29.310|date: 2009/11/12> + 29.430|date: 2009/11/13> + 29.650|date: 2009/11/16> + 29.270|date: 2009/11/17> + 29.210|date: 2009/11/18> + 28.690|date: 2009/11/19> + 28.400|date: 2009/11/20> + 29.480|date: 2009/11/23> + 29.760|date: 2009/11/24> + 29.760|date: 2009/11/25> + 29.440|date: 2009/11/27> + 29.110|date: 2009/11/30> + 29.820|date: 2009/12/01> + 29.760|date: 2009/12/02> + 28.650|date: 2009/12/03> + 28.980|date: 2009/12/04> + 29.890|date: 2009/12/07> + 30.470|date: 2009/12/08> + 30.470|date: 2009/12/09> + 32.040|date: 2009/12/10> + 31.760|date: 2009/12/11> + 32.400|date: 2009/12/14> + 33.250|date: 2009/12/15> + 33.500|date: 2009/12/16> + 32.770|date: 2009/12/17> + 32.510|date: 2009/12/18> + 34.040|date: 2009/12/21> + 33.930|date: 2009/12/22> + 33.760|date: 2009/12/23> + 33.780|date: 2009/12/24> + 33.440|date: 2009/12/28> + 32.860|date: 2009/12/29> + 32.150|date: 2009/12/30> + 31.700|date: 2009/12/31> + 33.000|date: 2010/01/04> + 32.530|date: 2010/01/05> + 32.400|date: 2010/01/06> + 33.430|date: 2010/01/07> + 32.700|date: 2010/01/08> + 32.740|date: 2010/01/11> + 30.610|date: 2010/01/12> + 30.750|date: 2010/01/13> + 31.410|date: 2010/01/14> + 31.360|date: 2010/01/15> + 32.660|date: 2010/01/19> + 32.480|date: 2010/01/20> + 31.880|date: 2010/01/21> + 31.300|date: 2010/01/22> + 30.970|date: 2010/01/25> + 30.500|date: 2010/01/26> + 30.430|date: 2010/01/27> + 30.360|date: 2010/01/28> + 29.970|date: 2010/01/29> + 29.770|date: 2010/02/01> + 30.280|date: 2010/02/02> + 30.330|date: 2010/02/03> + 29.230|date: 2010/02/04> + 29.610|date: 2010/02/05> + 29.200|date: 2010/02/08> + 28.970|date: 2010/02/09> + 28.650|date: 2010/02/10> + 28.850|date: 2010/02/11> + 28.630|date: 2010/02/12> + 28.750|date: 2010/02/16> + 29.610|date: 2010/02/17> + 29.740|date: 2010/02/18> + 28.930|date: 2010/02/19> + 29.350|date: 2010/02/22> + 28.980|date: 2010/02/23> + 29.560|date: 2010/02/24> + 29.970|date: 2010/02/25> + 29.990|date: 2010/02/26> + 30.320|date: 2010/03/01> + 31.030|date: 2010/03/02> + 31.280|date: 2010/03/03> + 30.650|date: 2010/03/04> + 31.380|date: 2010/03/05> + 31.220|date: 2010/03/08> + 31.230|date: 2010/03/09> + 31.650|date: 2010/03/10> + 32.690|date: 2010/03/11> + 31.840|date: 2010/03/12> + 31.620|date: 2010/03/15> + 31.950|date: 2010/03/16> + 31.740|date: 2010/03/17> + 33.240|date: 2010/03/18> + 34.460|date: 2010/03/19> + 34.640|date: 2010/03/22> + 34.990|date: 2010/03/23> + 34.410|date: 2010/03/24> + 34.790|date: 2010/03/25> + 34.320|date: 2010/03/26> + 34.920|date: 2010/03/29> + 35.380|date: 2010/03/30> + 35.110|date: 2010/03/31> + 34.930|date: 2010/04/01> + 35.170|date: 2010/04/05> + 35.110|date: 2010/04/06> + 34.300|date: 2010/04/07> + 33.670|date: 2010/04/08> + 33.030|date: 2010/04/09> + 32.920|date: 2010/04/12> + 32.350|date: 2010/04/13> + 31.890|date: 2010/04/14> + 31.420|date: 2010/04/15> + 31.400|date: 2010/04/16> + 31.940|date: 2010/04/19> + 31.970|date: 2010/04/20> + 31.080|date: 2010/04/21> + 30.750|date: 2010/04/22> + 30.960|date: 2010/04/23> + 30.130|date: 2010/04/26> + 30.010|date: 2010/04/27> + 30.500|date: 2010/04/28> + 31.240|date: 2010/04/29> + 29.550|date: 2010/04/30> + 29.670|date: 2010/05/03> + 28.900|date: 2010/05/04> + 29.220|date: 2010/05/05> + 28.760|date: 2010/05/06> + 28.290|date: 2010/05/07> + 29.460|date: 2010/05/10> + 29.610|date: 2010/05/11> + 30.510|date: 2010/05/12> + 30.270|date: 2010/05/13> + 29.780|date: 2010/05/14> + 29.890|date: 2010/05/17> + 29.840|date: 2010/05/18> + 29.980|date: 2010/05/19> + 29.050|date: 2010/05/20> + 28.740|date: 2010/05/21> + 28.590|date: 2010/05/24> + 28.290|date: 2010/05/25> + 28.570|date: 2010/05/26> + 29.210|date: 2010/05/27> + 29.160|date: 2010/05/28> + 28.790|date: 2010/06/01> + 29.610|date: 2010/06/02> + 30.420|date: 2010/06/03> + 30.210|date: 2010/06/04> + 29.470|date: 2010/06/07> + 29.420|date: 2010/06/08> + 28.810|date: 2010/06/09> + 28.850|date: 2010/06/10> + 28.620|date: 2010/06/11> + 29.280|date: 2010/06/14> + 29.590|date: 2010/06/15> + 29.320|date: 2010/06/16> + 30.630|date: 2010/06/17> + 30.430|date: 2010/06/18> + 29.910|date: 2010/06/21> + 29.200|date: 2010/06/22> + 28.930|date: 2010/06/23> + 28.660|date: 2010/06/24> + 28.470|date: 2010/06/25> + 28.040|date: 2010/06/28> + 26.900|date: 2010/06/29> + 26.380|date: 2010/06/30> + 25.990|date: 2010/07/01> + 26.250|date: 2010/07/02> + 26.490|date: 2010/07/06> + 27.170|date: 2010/07/07> + 27.640|date: 2010/07/08> + 27.630|date: 2010/07/09> + 27.210|date: 2010/07/12> + 27.750|date: 2010/07/13> + 27.760|date: 2010/07/14> + 28.220|date: 2010/07/15> + 27.160|date: 2010/07/16> + 27.660|date: 2010/07/19> + 27.700|date: 2010/07/20> + 27.310|date: 2010/07/21> + 28.270|date: 2010/07/22> + 28.150|date: 2010/07/23> + 28.580|date: 2010/07/26> + 28.360|date: 2010/07/27> + 27.550|date: 2010/07/28> + 27.490|date: 2010/07/29> + 27.850|date: 2010/07/30> + 28.500|date: 2010/08/02> + 28.450|date: 2010/08/03> + 28.940|date: 2010/08/04> + 29.420|date: 2010/08/05> + 30.070|date: 2010/08/06> + 29.740|date: 2010/08/09> + 29.670|date: 2010/08/10> + 28.280|date: 2010/08/11> + 28.100|date: 2010/08/12> + 28.140|date: 2010/08/13> + 27.860|date: 2010/08/16> + 28.110|date: 2010/08/17> + 27.250|date: 2010/08/19> + 27.110|date: 2010/08/20> volume |ticker: AET> => 60724.000|date: 2009/08/21> + 59234.000|date: 2009/08/24> + 83075.000|date: 2009/08/25> + 65465.000|date: 2009/08/26> + 52539.000|date: 2009/08/27> + 49368.000|date: 2009/08/28> + 55884.000|date: 2009/08/31> + 67212.000|date: 2009/09/01> + 67255.000|date: 2009/09/02> + 60416.000|date: 2009/09/03> + 34731.000|date: 2009/09/04> + 63146.000|date: 2009/09/09> + 71969.000|date: 2009/09/10> + 60638.000|date: 2009/09/11> + 51995.000|date: 2009/09/14> + 71577.000|date: 2009/09/15> + 72302.000|date: 2009/09/16> + 57577.000|date: 2009/09/17> + 60888.000|date: 2009/09/18> + 39608.000|date: 2009/09/21> + 53364.000|date: 2009/09/22> + 119483.000|date: 2009/09/23> + 122135.000|date: 2009/09/24> + 75453.000|date: 2009/09/25> + 65979.000|date: 2009/09/28> + 173538.000|date: 2009/09/29> + 102525.000|date: 2009/09/30> + 63622.000|date: 2009/10/01> + 62374.000|date: 2009/10/02> + 59569.000|date: 2009/10/05> + 120039.000|date: 2009/10/06> + 79911.000|date: 2009/10/07> + 124727.000|date: 2009/10/08> + 96907.000|date: 2009/10/09> + 60241.000|date: 2009/10/12> + 93251.000|date: 2009/10/13> + 68248.000|date: 2009/10/14> + 73966.000|date: 2009/10/15> + 58039.000|date: 2009/10/16> + 67996.000|date: 2009/10/19> + 75503.000|date: 2009/10/20> + 66565.000|date: 2009/10/21> + 51312.000|date: 2009/10/22> + 71399.000|date: 2009/10/23> + 77172.000|date: 2009/10/26> + 83004.000|date: 2009/10/27> + 69177.000|date: 2009/10/28> + 70321.000|date: 2009/11/05> + 63680.000|date: 2009/11/06> + 93573.000|date: 2009/11/09> + 53320.000|date: 2009/11/10> + 61107.000|date: 2009/11/11> + 47022.000|date: 2009/11/12> + 40609.000|date: 2009/11/13> + 50054.000|date: 2009/11/16> + 44965.000|date: 2009/11/17> + 42037.000|date: 2009/11/18> + 52862.000|date: 2009/11/19> + 53483.000|date: 2009/11/20> + 45361.000|date: 2009/11/23> + 40258.000|date: 2009/11/24> + 25470.000|date: 2009/11/25> + 19264.000|date: 2009/11/27> + 47522.000|date: 2009/11/30> + 37933.000|date: 2009/12/01> + 36029.000|date: 2009/12/02> + 44895.000|date: 2009/12/03> + 62553.000|date: 2009/12/04> + 62895.000|date: 2009/12/07> + 69016.000|date: 2009/12/08> + 75999.000|date: 2009/12/09> + 99056.000|date: 2009/12/10> + 59091.000|date: 2009/12/11> + 68733.000|date: 2009/12/14> + 68459.000|date: 2009/12/15> + 69521.000|date: 2009/12/16> + 78497.000|date: 2009/12/17> + 68159.000|date: 2009/12/18> + 111345.000|date: 2009/12/21> + 46154.000|date: 2009/12/22> + 38978.000|date: 2009/12/23> + 21711.000|date: 2009/12/24> + 24004.000|date: 2009/12/28> + 37801.000|date: 2009/12/29> + 62459.000|date: 2009/12/30> + 25070.000|date: 2009/12/31> + 56719.000|date: 2010/01/04> + 45735.000|date: 2010/01/05> + 43030.000|date: 2010/01/06> + 61816.000|date: 2010/01/07> + 52264.000|date: 2010/01/08> + 36740.000|date: 2010/01/11> + 195432.000|date: 2010/01/12> + 104662.000|date: 2010/01/13> + 66303.000|date: 2010/01/14> + 97940.000|date: 2010/01/15> + 130450.000|date: 2010/01/19> + 110077.000|date: 2010/01/20> + 78377.000|date: 2010/01/21> + 70000.000|date: 2010/01/22> + 54316.000|date: 2010/01/25> + 75769.000|date: 2010/01/26> + 62549.000|date: 2010/01/27> + 66268.000|date: 2010/01/28> + 58836.000|date: 2010/01/29> + 71412.000|date: 2010/02/01> + 52914.000|date: 2010/02/02> + 55450.000|date: 2010/02/03> + 61082.000|date: 2010/02/04> + 127514.000|date: 2010/02/05> + 53951.000|date: 2010/02/08> + 99612.000|date: 2010/02/09> + 87251.000|date: 2010/02/10> + 39153.000|date: 2010/02/11> + 55365.000|date: 2010/02/12> + 51374.000|date: 2010/02/16> + 75200.000|date: 2010/02/17> + 47634.000|date: 2010/02/18> + 53612.000|date: 2010/02/19> + 87743.000|date: 2010/02/22> + 49652.000|date: 2010/02/23> + 47410.000|date: 2010/02/24> + 72526.000|date: 2010/02/25> + 50060.000|date: 2010/02/26> + 46394.000|date: 2010/03/01> + 60335.000|date: 2010/03/02> + 52014.000|date: 2010/03/03> + 67938.000|date: 2010/03/04> + 39298.000|date: 2010/03/05> + 21454.000|date: 2010/03/08> + 24069.000|date: 2010/03/09> + 32712.000|date: 2010/03/10> + 67973.000|date: 2010/03/11> + 50034.000|date: 2010/03/12> + 35129.000|date: 2010/03/15> + 39661.000|date: 2010/03/16> + 39232.000|date: 2010/03/17> + 91475.000|date: 2010/03/18> + 143340.000|date: 2010/03/19> + 124345.000|date: 2010/03/22> + 61139.000|date: 2010/03/23> + 41921.000|date: 2010/03/24> + 52671.000|date: 2010/03/25> + 48960.000|date: 2010/03/26> + 29275.000|date: 2010/03/29> + 44949.000|date: 2010/03/30> + 47971.000|date: 2010/03/31> + 43145.000|date: 2010/04/01> + 30831.000|date: 2010/04/05> + 40857.000|date: 2010/04/06> + 50342.000|date: 2010/04/07> + 95201.000|date: 2010/04/08> + 70970.000|date: 2010/04/09> + 53301.000|date: 2010/04/12> + 61781.000|date: 2010/04/13> + 67262.000|date: 2010/04/14> + 72665.000|date: 2010/04/15> + 88731.000|date: 2010/04/16> + 52509.000|date: 2010/04/19> + 65214.000|date: 2010/04/20> + 80416.000|date: 2010/04/21> + 57261.000|date: 2010/04/22> + 41407.000|date: 2010/04/23> + 55439.000|date: 2010/04/26> + 86205.000|date: 2010/04/27> + 92552.000|date: 2010/04/28> + 76066.000|date: 2010/04/29> + 123404.000|date: 2010/04/30> + 77543.000|date: 2010/05/03> + 83928.000|date: 2010/05/04> + 90607.000|date: 2010/05/05> + 86665.000|date: 2010/05/06> + 72117.000|date: 2010/05/07> + 62135.000|date: 2010/05/10> + 48229.000|date: 2010/05/11> + 49325.000|date: 2010/05/12> + 36966.000|date: 2010/05/13> + 38080.000|date: 2010/05/14> + 43476.000|date: 2010/05/17> + 44690.000|date: 2010/05/18> + 37940.000|date: 2010/05/19> + 48812.000|date: 2010/05/20> + 62252.000|date: 2010/05/21> + 51698.000|date: 2010/05/24> + 46090.000|date: 2010/05/25> + 50788.000|date: 2010/05/26> + 28866.000|date: 2010/05/27> + 41813.000|date: 2010/05/28> + 35464.000|date: 2010/06/01> + 64871.000|date: 2010/06/02> + 63804.000|date: 2010/06/03> + 86810.000|date: 2010/06/04> + 86398.000|date: 2010/06/07> + 55616.000|date: 2010/06/08> + 60946.000|date: 2010/06/09> + 66983.000|date: 2010/06/10> + 72593.000|date: 2010/06/11> + 79289.000|date: 2010/06/14> + 39933.000|date: 2010/06/15> + 56048.000|date: 2010/06/16> + 85385.000|date: 2010/06/17> + 55821.000|date: 2010/06/18> + 42791.000|date: 2010/06/21> + 51260.000|date: 2010/06/22> + 56070.000|date: 2010/06/23> + 38152.000|date: 2010/06/24> + 70098.000|date: 2010/06/25> + 44916.000|date: 2010/06/28> + 80561.000|date: 2010/06/29> + 78237.000|date: 2010/06/30> + 91161.000|date: 2010/07/01> + 70359.000|date: 2010/07/02> + 51313.000|date: 2010/07/06> + 53091.000|date: 2010/07/07> + 40907.000|date: 2010/07/08> + 39879.000|date: 2010/07/09> + 68686.000|date: 2010/07/12> + 51754.000|date: 2010/07/13> + 31219.000|date: 2010/07/14> + 44275.000|date: 2010/07/15> + 50916.000|date: 2010/07/16> + 29522.000|date: 2010/07/19> + 51857.000|date: 2010/07/20> + 30529.000|date: 2010/07/21> + 43829.000|date: 2010/07/22> + 32052.000|date: 2010/07/23> + 30511.000|date: 2010/07/26> + 40929.000|date: 2010/07/27> + 65250.000|date: 2010/07/28> + 46732.000|date: 2010/07/29> + 49159.000|date: 2010/07/30> + 51074.000|date: 2010/08/02> + 69184.000|date: 2010/08/03> + 32230.000|date: 2010/08/04> + 39121.000|date: 2010/08/05> + 66333.000|date: 2010/08/06> + 38129.000|date: 2010/08/09> + 39961.000|date: 2010/08/10> + 72708.000|date: 2010/08/11> + 33865.000|date: 2010/08/12> + 25036.000|date: 2010/08/13> + 24192.000|date: 2010/08/16> + 24203.000|date: 2010/08/17> + 46816.000|date: 2010/08/19> + 30149.000|date: 2010/08/20> open |ticker: AFL> => 40.560|date: 2009/08/21> + 42.200|date: 2009/08/24> + 41.410|date: 2009/08/25> + 41.750|date: 2009/08/26> + 41.020|date: 2009/08/27> + 41.380|date: 2009/08/28> + 40.010|date: 2009/08/31> + 40.370|date: 2009/09/01> + 37.990|date: 2009/09/02> + 39.090|date: 2009/09/03> + 38.760|date: 2009/09/04> + 38.910|date: 2009/09/09> + 39.860|date: 2009/09/10> + 40.460|date: 2009/09/11> + 40.570|date: 2009/09/14> + 41.760|date: 2009/09/15> + 41.330|date: 2009/09/16> + 42.900|date: 2009/09/17> + 42.750|date: 2009/09/18> + 42.060|date: 2009/09/21> + 42.590|date: 2009/09/22> + 42.750|date: 2009/09/23> + 42.090|date: 2009/09/24> + 41.000|date: 2009/09/25> + 40.780|date: 2009/09/28> + 42.510|date: 2009/09/29> + 42.880|date: 2009/09/30> + 42.440|date: 2009/10/01> + 40.080|date: 2009/10/02> + 41.220|date: 2009/10/05> + 42.380|date: 2009/10/06> + 42.930|date: 2009/10/07> + 43.480|date: 2009/10/08> + 43.330|date: 2009/10/09> + 45.310|date: 2009/10/12> + 45.540|date: 2009/10/13> + 45.690|date: 2009/10/14> + 45.460|date: 2009/10/15> + 44.800|date: 2009/10/16> + 45.440|date: 2009/10/19> + 46.100|date: 2009/10/20> + 45.700|date: 2009/10/21> + 44.790|date: 2009/10/22> + 45.670|date: 2009/10/23> + 44.360|date: 2009/10/26> + 43.020|date: 2009/10/27> + 42.050|date: 2009/10/28> + 41.950|date: 2009/11/05> + 41.760|date: 2009/11/06> + 42.870|date: 2009/11/09> + 43.490|date: 2009/11/10> + 44.380|date: 2009/11/11> + 44.840|date: 2009/11/12> + 44.150|date: 2009/11/13> + 44.930|date: 2009/11/16> + 45.280|date: 2009/11/17> + 45.100|date: 2009/11/18> + 44.630|date: 2009/11/19> + 44.610|date: 2009/11/20> + 44.900|date: 2009/11/23> + 44.700|date: 2009/11/24> + 44.830|date: 2009/11/25> + 44.190|date: 2009/11/27> + 44.870|date: 2009/11/30> + 46.030|date: 2009/12/01> + 46.520|date: 2009/12/02> + 46.990|date: 2009/12/03> + 46.220|date: 2009/12/04> + 45.960|date: 2009/12/07> + 45.930|date: 2009/12/08> + 46.010|date: 2009/12/09> + 46.090|date: 2009/12/10> + 46.510|date: 2009/12/11> + 46.830|date: 2009/12/14> + 46.960|date: 2009/12/15> + 47.150|date: 2009/12/16> + 46.860|date: 2009/12/17> + 46.370|date: 2009/12/18> + 46.360|date: 2009/12/21> + 46.450|date: 2009/12/22> + 46.600|date: 2009/12/23> + 46.770|date: 2009/12/24> + 46.890|date: 2009/12/28> + 47.000|date: 2009/12/29> + 46.880|date: 2009/12/30> + 47.010|date: 2009/12/31> + 46.500|date: 2010/01/04> + 47.490|date: 2010/01/05> + 49.460|date: 2010/01/06> + 49.410|date: 2010/01/07> + 49.660|date: 2010/01/08> + 49.870|date: 2010/01/11> + 51.390|date: 2010/01/12> + 50.620|date: 2010/01/13> + 51.160|date: 2010/01/14> + 51.550|date: 2010/01/15> + 51.300|date: 2010/01/19> + 51.780|date: 2010/01/20> + 51.490|date: 2010/01/21> + 50.290|date: 2010/01/22> + 50.010|date: 2010/01/25> + 49.980|date: 2010/01/26> + 49.740|date: 2010/01/27> + 50.350|date: 2010/01/28> + 49.560|date: 2010/01/29> + 48.590|date: 2010/02/01> + 49.350|date: 2010/02/02> + 50.660|date: 2010/02/03> + 50.450|date: 2010/02/04> + 48.410|date: 2010/02/05> + 47.710|date: 2010/02/08> + 46.700|date: 2010/02/09> + 47.140|date: 2010/02/10> + 46.860|date: 2010/02/11> + 47.000|date: 2010/02/12> + 47.520|date: 2010/02/16> + 48.840|date: 2010/02/17> + 48.250|date: 2010/02/18> + 48.680|date: 2010/02/19> + 49.280|date: 2010/02/22> + 49.190|date: 2010/02/23> + 48.240|date: 2010/02/24> + 48.390|date: 2010/02/25> + 49.150|date: 2010/02/26> + 49.660|date: 2010/03/01> + 50.180|date: 2010/03/02> + 50.030|date: 2010/03/03> + 50.320|date: 2010/03/04> + 51.000|date: 2010/03/05> + 51.610|date: 2010/03/08> + 51.530|date: 2010/03/09> + 51.460|date: 2010/03/10> + 52.280|date: 2010/03/11> + 52.890|date: 2010/03/12> + 52.510|date: 2010/03/15> + 52.980|date: 2010/03/16> + 54.080|date: 2010/03/17> + 54.730|date: 2010/03/18> + 55.090|date: 2010/03/19> + 53.500|date: 2010/03/22> + 53.190|date: 2010/03/23> + 53.410|date: 2010/03/24> + 54.010|date: 2010/03/25> + 53.340|date: 2010/03/26> + 53.710|date: 2010/03/29> + 53.720|date: 2010/03/30> + 53.460|date: 2010/03/31> + 54.730|date: 2010/04/01> + 55.080|date: 2010/04/05> + 55.220|date: 2010/04/06> + 55.800|date: 2010/04/07> + 55.010|date: 2010/04/08> + 55.540|date: 2010/04/09> + 55.920|date: 2010/04/12> + 55.460|date: 2010/04/13> + 55.900|date: 2010/04/14> + 56.030|date: 2010/04/15> + 55.190|date: 2010/04/16> + 53.870|date: 2010/04/19> + 54.880|date: 2010/04/20> + 55.490|date: 2010/04/21> + 54.360|date: 2010/04/22> + 54.640|date: 2010/04/23> + 55.390|date: 2010/04/26> + 54.370|date: 2010/04/27> + 54.130|date: 2010/04/28> + 50.820|date: 2010/04/29> + 52.050|date: 2010/04/30> + 51.400|date: 2010/05/03> + 50.500|date: 2010/05/04> + 48.060|date: 2010/05/05> + 47.860|date: 2010/05/06> + 46.260|date: 2010/05/07> + 47.520|date: 2010/05/10> + 48.800|date: 2010/05/11> + 49.060|date: 2010/05/12> + 50.100|date: 2010/05/13> + 47.860|date: 2010/05/14> + 45.410|date: 2010/05/17> + 47.680|date: 2010/05/18> + 44.700|date: 2010/05/19> + 43.080|date: 2010/05/20> + 40.730|date: 2010/05/21> + 43.480|date: 2010/05/24> + 40.980|date: 2010/05/25> + 43.480|date: 2010/05/26> + 44.000|date: 2010/05/27> + 45.850|date: 2010/05/28> + 43.630|date: 2010/06/01> + 43.510|date: 2010/06/02> + 44.770|date: 2010/06/03> + 42.740|date: 2010/06/04> + 41.820|date: 2010/06/07> + 40.730|date: 2010/06/08> + 42.170|date: 2010/06/09> + 41.910|date: 2010/06/10> + 41.660|date: 2010/06/11> + 42.830|date: 2010/06/14> + 42.510|date: 2010/06/15> + 44.090|date: 2010/06/16> + 43.690|date: 2010/06/17> + 43.940|date: 2010/06/18> + 45.280|date: 2010/06/21> + 44.610|date: 2010/06/22> + 43.940|date: 2010/06/23> + 43.030|date: 2010/06/24> + 43.210|date: 2010/06/25> + 44.120|date: 2010/06/28> + 43.780|date: 2010/06/29> + 42.400|date: 2010/06/30> + 43.160|date: 2010/07/01> + 43.720|date: 2010/07/02> + 43.730|date: 2010/07/06> + 43.560|date: 2010/07/07> + 46.000|date: 2010/07/08> + 47.000|date: 2010/07/09> + 47.630|date: 2010/07/12> + 48.600|date: 2010/07/13> + 48.550|date: 2010/07/14> + 48.460|date: 2010/07/15> + 47.610|date: 2010/07/16> + 46.590|date: 2010/07/19> + 45.670|date: 2010/07/20> + 48.630|date: 2010/07/21> + 47.470|date: 2010/07/22> + 49.580|date: 2010/07/23> + 50.620|date: 2010/07/26> + 51.600|date: 2010/07/27> + 49.760|date: 2010/07/28> + 50.000|date: 2010/07/29> + 49.200|date: 2010/07/30> + 50.180|date: 2010/08/02> + 50.790|date: 2010/08/03> + 49.940|date: 2010/08/04> + 50.920|date: 2010/08/05> + 50.530|date: 2010/08/06> + 51.140|date: 2010/08/09> + 50.780|date: 2010/08/10> + 49.830|date: 2010/08/11> + 48.580|date: 2010/08/12> + 48.590|date: 2010/08/13> + 47.130|date: 2010/08/16> + 48.070|date: 2010/08/17> + 47.730|date: 2010/08/19> + 46.270|date: 2010/08/20> high |ticker: AFL> => 42.200|date: 2009/08/21> + 42.630|date: 2009/08/24> + 42.060|date: 2009/08/25> + 41.990|date: 2009/08/26> + 41.320|date: 2009/08/27> + 41.490|date: 2009/08/28> + 40.710|date: 2009/08/31> + 40.694|date: 2009/09/01> + 39.410|date: 2009/09/02> + 39.300|date: 2009/09/03> + 39.070|date: 2009/09/04> + 40.250|date: 2009/09/09> + 40.840|date: 2009/09/10> + 41.050|date: 2009/09/11> + 41.820|date: 2009/09/14> + 41.930|date: 2009/09/15> + 43.390|date: 2009/09/16> + 44.070|date: 2009/09/17> + 43.309|date: 2009/09/18> + 42.640|date: 2009/09/21> + 43.040|date: 2009/09/22> + 43.350|date: 2009/09/23> + 42.620|date: 2009/09/24> + 41.850|date: 2009/09/25> + 42.560|date: 2009/09/28> + 43.830|date: 2009/09/29> + 43.400|date: 2009/09/30> + 42.750|date: 2009/10/01> + 41.520|date: 2009/10/02> + 41.720|date: 2009/10/05> + 43.720|date: 2009/10/06> + 43.390|date: 2009/10/07> + 44.490|date: 2009/10/08> + 45.050|date: 2009/10/09> + 45.920|date: 2009/10/12> + 45.670|date: 2009/10/13> + 46.180|date: 2009/10/14> + 45.820|date: 2009/10/15> + 45.590|date: 2009/10/16> + 46.620|date: 2009/10/19> + 46.190|date: 2009/10/20> + 46.410|date: 2009/10/21> + 45.770|date: 2009/10/22> + 45.810|date: 2009/10/23> + 44.740|date: 2009/10/26> + 43.600|date: 2009/10/27> + 42.520|date: 2009/10/28> + 42.700|date: 2009/11/05> + 42.520|date: 2009/11/06> + 43.980|date: 2009/11/09> + 44.230|date: 2009/11/10> + 45.030|date: 2009/11/11> + 44.870|date: 2009/11/12> + 45.140|date: 2009/11/13> + 45.720|date: 2009/11/16> + 45.370|date: 2009/11/17> + 45.370|date: 2009/11/18> + 44.700|date: 2009/11/19> + 45.100|date: 2009/11/20> + 45.230|date: 2009/11/23> + 44.880|date: 2009/11/24> + 45.550|date: 2009/11/25> + 44.410|date: 2009/11/27> + 46.190|date: 2009/11/30> + 47.050|date: 2009/12/01> + 47.070|date: 2009/12/02> + 47.400|date: 2009/12/03> + 46.680|date: 2009/12/04> + 46.570|date: 2009/12/07> + 46.430|date: 2009/12/08> + 46.060|date: 2009/12/09> + 46.800|date: 2009/12/10> + 46.650|date: 2009/12/11> + 47.180|date: 2009/12/14> + 47.520|date: 2009/12/15> + 47.750|date: 2009/12/16> + 46.980|date: 2009/12/17> + 46.420|date: 2009/12/18> + 46.760|date: 2009/12/21> + 46.710|date: 2009/12/22> + 46.740|date: 2009/12/23> + 47.000|date: 2009/12/24> + 47.250|date: 2009/12/28> + 47.280|date: 2009/12/29> + 46.970|date: 2009/12/30> + 47.150|date: 2009/12/31> + 47.700|date: 2010/01/04> + 49.080|date: 2010/01/05> + 49.830|date: 2010/01/06> + 50.000|date: 2010/01/07> + 49.660|date: 2010/01/08> + 50.780|date: 2010/01/11> + 51.720|date: 2010/01/12> + 51.120|date: 2010/01/13> + 51.790|date: 2010/01/14> + 51.730|date: 2010/01/15> + 52.160|date: 2010/01/19> + 51.780|date: 2010/01/20> + 51.540|date: 2010/01/21> + 50.620|date: 2010/01/22> + 50.740|date: 2010/01/25> + 51.000|date: 2010/01/26> + 50.160|date: 2010/01/27> + 50.480|date: 2010/01/28> + 49.850|date: 2010/01/29> + 49.470|date: 2010/02/01> + 49.830|date: 2010/02/02> + 51.900|date: 2010/02/03> + 50.700|date: 2010/02/04> + 48.810|date: 2010/02/05> + 47.780|date: 2010/02/08> + 47.650|date: 2010/02/09> + 47.730|date: 2010/02/10> + 47.630|date: 2010/02/11> + 47.210|date: 2010/02/12> + 48.380|date: 2010/02/16> + 49.130|date: 2010/02/17> + 49.060|date: 2010/02/18> + 49.300|date: 2010/02/19> + 49.380|date: 2010/02/22> + 49.364|date: 2010/02/23> + 49.250|date: 2010/02/24> + 49.260|date: 2010/02/25> + 49.540|date: 2010/02/26> + 50.040|date: 2010/03/01> + 50.350|date: 2010/03/02> + 50.560|date: 2010/03/03> + 50.720|date: 2010/03/04> + 51.620|date: 2010/03/05> + 52.000|date: 2010/03/08> + 51.680|date: 2010/03/09> + 52.500|date: 2010/03/10> + 52.640|date: 2010/03/11> + 53.010|date: 2010/03/12> + 52.970|date: 2010/03/15> + 53.750|date: 2010/03/16> + 55.000|date: 2010/03/17> + 54.830|date: 2010/03/18> + 55.200|date: 2010/03/19> + 53.860|date: 2010/03/22> + 53.530|date: 2010/03/23> + 53.880|date: 2010/03/24> + 54.300|date: 2010/03/25> + 54.060|date: 2010/03/26> + 54.010|date: 2010/03/29> + 53.950|date: 2010/03/30> + 54.320|date: 2010/03/31> + 55.170|date: 2010/04/01> + 55.520|date: 2010/04/05> + 56.120|date: 2010/04/06> + 55.800|date: 2010/04/07> + 55.655|date: 2010/04/08> + 55.760|date: 2010/04/09> + 55.950|date: 2010/04/12> + 55.630|date: 2010/04/13> + 56.560|date: 2010/04/14> + 56.280|date: 2010/04/15> + 55.410|date: 2010/04/16> + 54.660|date: 2010/04/19> + 55.400|date: 2010/04/20> + 55.750|date: 2010/04/21> + 54.650|date: 2010/04/22> + 55.600|date: 2010/04/23> + 55.620|date: 2010/04/26> + 54.380|date: 2010/04/27> + 54.240|date: 2010/04/28> + 52.570|date: 2010/04/29> + 52.360|date: 2010/04/30> + 51.740|date: 2010/05/03> + 50.500|date: 2010/05/04> + 49.350|date: 2010/05/05> + 49.020|date: 2010/05/06> + 46.500|date: 2010/05/07> + 50.400|date: 2010/05/10> + 50.250|date: 2010/05/11> + 50.190|date: 2010/05/12> + 50.100|date: 2010/05/13> + 47.910|date: 2010/05/14> + 46.260|date: 2010/05/17> + 47.680|date: 2010/05/18> + 45.190|date: 2010/05/19> + 43.270|date: 2010/05/20> + 43.860|date: 2010/05/21> + 43.480|date: 2010/05/24> + 42.570|date: 2010/05/25> + 44.040|date: 2010/05/26> + 45.920|date: 2010/05/27> + 45.860|date: 2010/05/28> + 44.630|date: 2010/06/01> + 44.680|date: 2010/06/02> + 45.070|date: 2010/06/03> + 43.450|date: 2010/06/04> + 42.070|date: 2010/06/07> + 41.800|date: 2010/06/08> + 42.690|date: 2010/06/09> + 42.860|date: 2010/06/10> + 42.850|date: 2010/06/11> + 43.570|date: 2010/06/14> + 44.520|date: 2010/06/15> + 44.380|date: 2010/06/16> + 44.320|date: 2010/06/17> + 44.530|date: 2010/06/18> + 45.620|date: 2010/06/21> + 45.150|date: 2010/06/22> + 43.940|date: 2010/06/23> + 43.540|date: 2010/06/24> + 43.720|date: 2010/06/25> + 46.200|date: 2010/06/28> + 44.270|date: 2010/06/29> + 43.410|date: 2010/06/30> + 43.690|date: 2010/07/01> + 43.840|date: 2010/07/02> + 44.550|date: 2010/07/06> + 45.520|date: 2010/07/07> + 47.330|date: 2010/07/08> + 48.130|date: 2010/07/09> + 48.140|date: 2010/07/12> + 49.390|date: 2010/07/13> + 49.100|date: 2010/07/14> + 48.550|date: 2010/07/15> + 47.890|date: 2010/07/16> + 46.910|date: 2010/07/19> + 47.920|date: 2010/07/20> + 48.630|date: 2010/07/21> + 49.920|date: 2010/07/22> + 50.610|date: 2010/07/23> + 51.260|date: 2010/07/26> + 51.840|date: 2010/07/27> + 50.170|date: 2010/07/28> + 50.720|date: 2010/07/29> + 49.890|date: 2010/07/30> + 51.370|date: 2010/08/02> + 50.860|date: 2010/08/03> + 51.280|date: 2010/08/04> + 51.560|date: 2010/08/05> + 51.160|date: 2010/08/06> + 51.600|date: 2010/08/09> + 51.380|date: 2010/08/10> + 50.650|date: 2010/08/11> + 49.180|date: 2010/08/12> + 48.720|date: 2010/08/13> + 47.750|date: 2010/08/16> + 48.720|date: 2010/08/17> + 47.730|date: 2010/08/19> + 46.820|date: 2010/08/20> low |ticker: AFL> => 40.300|date: 2009/08/21> + 40.930|date: 2009/08/24> + 41.230|date: 2009/08/25> + 40.900|date: 2009/08/26> + 40.180|date: 2009/08/27> + 40.450|date: 2009/08/28> + 39.970|date: 2009/08/31> + 38.050|date: 2009/09/01> + 37.740|date: 2009/09/02> + 37.900|date: 2009/09/03> + 37.820|date: 2009/09/04> + 38.830|date: 2009/09/09> + 38.680|date: 2009/09/10> + 39.760|date: 2009/09/11> + 39.940|date: 2009/09/14> + 41.040|date: 2009/09/15> + 41.280|date: 2009/09/16> + 42.370|date: 2009/09/17> + 42.500|date: 2009/09/18> + 41.780|date: 2009/09/21> + 42.550|date: 2009/09/22> + 41.920|date: 2009/09/23> + 41.000|date: 2009/09/24> + 40.470|date: 2009/09/25> + 40.670|date: 2009/09/28> + 42.300|date: 2009/09/29> + 42.020|date: 2009/09/30> + 40.550|date: 2009/10/01> + 39.820|date: 2009/10/02> + 41.010|date: 2009/10/05> + 42.210|date: 2009/10/06> + 42.520|date: 2009/10/07> + 43.450|date: 2009/10/08> + 43.330|date: 2009/10/09> + 45.000|date: 2009/10/12> + 44.800|date: 2009/10/13> + 45.390|date: 2009/10/14> + 45.260|date: 2009/10/15> + 44.431|date: 2009/10/16> + 45.380|date: 2009/10/19> + 45.470|date: 2009/10/20> + 44.750|date: 2009/10/21> + 44.310|date: 2009/10/22> + 44.220|date: 2009/10/23> + 42.560|date: 2009/10/26> + 42.160|date: 2009/10/27> + 40.490|date: 2009/10/28> + 41.340|date: 2009/11/05> + 41.390|date: 2009/11/06> + 42.660|date: 2009/11/09> + 43.290|date: 2009/11/10> + 44.230|date: 2009/11/11> + 43.980|date: 2009/11/12> + 44.150|date: 2009/11/13> + 44.880|date: 2009/11/16> + 44.640|date: 2009/11/17> + 44.490|date: 2009/11/18> + 43.230|date: 2009/11/19> + 43.970|date: 2009/11/20> + 44.640|date: 2009/11/23> + 44.070|date: 2009/11/24> + 44.620|date: 2009/11/25> + 43.510|date: 2009/11/27> + 44.700|date: 2009/11/30> + 45.720|date: 2009/12/01> + 45.880|date: 2009/12/02> + 45.340|date: 2009/12/03> + 45.000|date: 2009/12/04> + 45.530|date: 2009/12/07> + 45.590|date: 2009/12/08> + 45.010|date: 2009/12/09> + 45.860|date: 2009/12/10> + 45.970|date: 2009/12/11> + 46.600|date: 2009/12/14> + 46.630|date: 2009/12/15> + 47.010|date: 2009/12/16> + 46.050|date: 2009/12/17> + 45.540|date: 2009/12/18> + 46.080|date: 2009/12/21> + 45.970|date: 2009/12/22> + 46.260|date: 2009/12/23> + 46.380|date: 2009/12/24> + 46.610|date: 2009/12/28> + 46.860|date: 2009/12/29> + 46.580|date: 2009/12/30> + 46.240|date: 2009/12/31> + 46.500|date: 2010/01/04> + 47.060|date: 2010/01/05> + 48.720|date: 2010/01/06> + 49.000|date: 2010/01/07> + 48.750|date: 2010/01/08> + 49.710|date: 2010/01/11> + 50.270|date: 2010/01/12> + 50.430|date: 2010/01/13> + 50.680|date: 2010/01/14> + 50.670|date: 2010/01/15> + 50.940|date: 2010/01/19> + 50.750|date: 2010/01/20> + 50.100|date: 2010/01/21> + 49.000|date: 2010/01/22> + 50.010|date: 2010/01/25> + 49.640|date: 2010/01/26> + 49.070|date: 2010/01/27> + 48.810|date: 2010/01/28> + 48.200|date: 2010/01/29> + 48.590|date: 2010/02/01> + 48.710|date: 2010/02/02> + 50.510|date: 2010/02/03> + 48.230|date: 2010/02/04> + 45.950|date: 2010/02/05> + 45.870|date: 2010/02/08> + 45.780|date: 2010/02/09> + 46.310|date: 2010/02/10> + 46.110|date: 2010/02/11> + 45.870|date: 2010/02/12> + 47.150|date: 2010/02/16> + 48.330|date: 2010/02/17> + 48.050|date: 2010/02/18> + 48.110|date: 2010/02/19> + 48.800|date: 2010/02/22> + 47.790|date: 2010/02/23> + 48.240|date: 2010/02/24> + 47.950|date: 2010/02/25> + 48.830|date: 2010/02/26> + 49.530|date: 2010/03/01> + 49.730|date: 2010/03/02> + 49.990|date: 2010/03/03> + 50.250|date: 2010/03/04> + 50.411|date: 2010/03/05> + 51.490|date: 2010/03/08> + 50.923|date: 2010/03/09> + 51.085|date: 2010/03/10> + 51.910|date: 2010/03/11> + 52.250|date: 2010/03/12> + 52.250|date: 2010/03/15> + 52.750|date: 2010/03/16> + 53.850|date: 2010/03/17> + 54.400|date: 2010/03/18> + 54.060|date: 2010/03/19> + 53.060|date: 2010/03/22> + 52.610|date: 2010/03/23> + 53.190|date: 2010/03/24> + 53.120|date: 2010/03/25> + 53.210|date: 2010/03/26> + 53.480|date: 2010/03/29> + 53.374|date: 2010/03/30> + 53.460|date: 2010/03/31> + 54.430|date: 2010/04/01> + 54.900|date: 2010/04/05> + 55.120|date: 2010/04/06> + 54.850|date: 2010/04/07> + 54.860|date: 2010/04/08> + 55.050|date: 2010/04/09> + 55.430|date: 2010/04/12> + 54.838|date: 2010/04/13> + 55.590|date: 2010/04/14> + 55.230|date: 2010/04/15> + 53.740|date: 2010/04/16> + 53.660|date: 2010/04/19> + 54.730|date: 2010/04/20> + 54.140|date: 2010/04/21> + 53.500|date: 2010/04/22> + 54.320|date: 2010/04/23> + 54.670|date: 2010/04/26> + 52.210|date: 2010/04/27> + 48.730|date: 2010/04/28> + 50.500|date: 2010/04/29> + 50.930|date: 2010/04/30> + 50.840|date: 2010/05/03> + 48.060|date: 2010/05/04> + 47.250|date: 2010/05/05> + 42.490|date: 2010/05/06> + 43.400|date: 2010/05/07> + 44.510|date: 2010/05/10> + 48.360|date: 2010/05/11> + 48.750|date: 2010/05/12> + 48.410|date: 2010/05/13> + 45.000|date: 2010/05/14> + 44.630|date: 2010/05/17> + 44.510|date: 2010/05/18> + 43.125|date: 2010/05/19> + 41.230|date: 2010/05/20> + 40.510|date: 2010/05/21> + 42.160|date: 2010/05/24> + 40.320|date: 2010/05/25> + 42.550|date: 2010/05/26> + 43.670|date: 2010/05/27> + 44.100|date: 2010/05/28> + 43.000|date: 2010/06/01> + 42.840|date: 2010/06/02> + 43.660|date: 2010/06/03> + 41.040|date: 2010/06/04> + 40.380|date: 2010/06/07> + 39.910|date: 2010/06/08> + 41.040|date: 2010/06/09> + 41.730|date: 2010/06/10> + 41.660|date: 2010/06/11> + 42.290|date: 2010/06/14> + 42.510|date: 2010/06/15> + 43.710|date: 2010/06/16> + 42.935|date: 2010/06/17> + 43.900|date: 2010/06/18> + 44.132|date: 2010/06/21> + 43.700|date: 2010/06/22> + 42.670|date: 2010/06/23> + 42.520|date: 2010/06/24> + 42.340|date: 2010/06/25> + 44.070|date: 2010/06/28> + 42.030|date: 2010/06/29> + 42.220|date: 2010/06/30> + 41.550|date: 2010/07/01> + 42.530|date: 2010/07/02> + 43.120|date: 2010/07/06> + 43.416|date: 2010/07/07> + 45.840|date: 2010/07/08> + 47.000|date: 2010/07/09> + 47.430|date: 2010/07/12> + 48.340|date: 2010/07/13> + 47.890|date: 2010/07/14> + 47.129|date: 2010/07/15> + 46.080|date: 2010/07/16> + 45.710|date: 2010/07/19> + 45.530|date: 2010/07/20> + 46.490|date: 2010/07/21> + 47.100|date: 2010/07/22> + 48.580|date: 2010/07/23> + 50.400|date: 2010/07/26> + 50.030|date: 2010/07/27> + 48.870|date: 2010/07/28> + 49.090|date: 2010/07/29> + 48.540|date: 2010/07/30> + 50.060|date: 2010/08/02> + 49.640|date: 2010/08/03> + 49.830|date: 2010/08/04> + 50.500|date: 2010/08/05> + 49.720|date: 2010/08/06> + 50.750|date: 2010/08/09> + 50.370|date: 2010/08/10> + 49.390|date: 2010/08/11> + 48.360|date: 2010/08/12> + 47.720|date: 2010/08/13> + 46.850|date: 2010/08/16> + 47.760|date: 2010/08/17> + 46.350|date: 2010/08/19> + 45.690|date: 2010/08/20> close |ticker: AFL> => 41.870|date: 2009/08/21> + 41.200|date: 2009/08/24> + 41.750|date: 2009/08/25> + 41.390|date: 2009/08/26> + 41.000|date: 2009/08/27> + 40.700|date: 2009/08/28> + 40.620|date: 2009/08/31> + 38.150|date: 2009/09/01> + 38.700|date: 2009/09/02> + 38.860|date: 2009/09/03> + 38.200|date: 2009/09/04> + 39.910|date: 2009/09/09> + 40.280|date: 2009/09/10> + 40.860|date: 2009/09/11> + 41.760|date: 2009/09/14> + 41.610|date: 2009/09/15> + 43.020|date: 2009/09/16> + 42.700|date: 2009/09/17> + 42.750|date: 2009/09/18> + 42.280|date: 2009/09/21> + 42.790|date: 2009/09/22> + 41.920|date: 2009/09/23> + 41.200|date: 2009/09/24> + 40.690|date: 2009/09/25> + 42.460|date: 2009/09/28> + 42.830|date: 2009/09/29> + 42.740|date: 2009/09/30> + 40.710|date: 2009/10/01> + 41.100|date: 2009/10/02> + 41.570|date: 2009/10/05> + 43.020|date: 2009/10/06> + 43.180|date: 2009/10/07> + 43.700|date: 2009/10/08> + 45.010|date: 2009/10/09> + 45.710|date: 2009/10/12> + 45.150|date: 2009/10/13> + 45.910|date: 2009/10/14> + 45.590|date: 2009/10/15> + 45.200|date: 2009/10/16> + 46.200|date: 2009/10/19> + 45.720|date: 2009/10/20> + 44.820|date: 2009/10/21> + 45.680|date: 2009/10/22> + 44.410|date: 2009/10/23> + 42.880|date: 2009/10/26> + 42.310|date: 2009/10/27> + 40.580|date: 2009/10/28> + 42.570|date: 2009/11/05> + 42.190|date: 2009/11/06> + 43.930|date: 2009/11/09> + 44.000|date: 2009/11/10> + 44.940|date: 2009/11/11> + 44.090|date: 2009/11/12> + 44.640|date: 2009/11/13> + 45.370|date: 2009/11/16> + 45.240|date: 2009/11/17> + 44.940|date: 2009/11/18> + 43.840|date: 2009/11/19> + 44.100|date: 2009/11/20> + 44.880|date: 2009/11/23> + 44.520|date: 2009/11/24> + 45.430|date: 2009/11/25> + 43.650|date: 2009/11/27> + 46.030|date: 2009/11/30> + 46.400|date: 2009/12/01> + 46.730|date: 2009/12/02> + 45.440|date: 2009/12/03> + 45.830|date: 2009/12/04> + 45.730|date: 2009/12/07> + 45.820|date: 2009/12/08> + 45.680|date: 2009/12/09> + 46.430|date: 2009/12/10> + 46.550|date: 2009/12/11> + 47.140|date: 2009/12/14> + 46.750|date: 2009/12/15> + 47.060|date: 2009/12/16> + 46.060|date: 2009/12/17> + 46.160|date: 2009/12/18> + 46.180|date: 2009/12/21> + 46.330|date: 2009/12/22> + 46.600|date: 2009/12/23> + 46.790|date: 2009/12/24> + 46.800|date: 2009/12/28> + 46.950|date: 2009/12/29> + 46.880|date: 2009/12/30> + 46.250|date: 2009/12/31> + 47.570|date: 2010/01/04> + 48.950|date: 2010/01/05> + 49.380|date: 2010/01/06> + 49.910|date: 2010/01/07> + 49.410|date: 2010/01/08> + 50.710|date: 2010/01/11> + 50.450|date: 2010/01/12> + 51.000|date: 2010/01/13> + 51.670|date: 2010/01/14> + 51.110|date: 2010/01/15> + 52.100|date: 2010/01/19> + 51.150|date: 2010/01/20> + 50.470|date: 2010/01/21> + 49.100|date: 2010/01/22> + 50.180|date: 2010/01/25> + 49.720|date: 2010/01/26> + 49.810|date: 2010/01/27> + 49.190|date: 2010/01/28> + 48.430|date: 2010/01/29> + 49.180|date: 2010/02/01> + 49.700|date: 2010/02/02> + 50.940|date: 2010/02/03> + 48.300|date: 2010/02/04> + 47.650|date: 2010/02/05> + 45.950|date: 2010/02/08> + 47.060|date: 2010/02/09> + 47.110|date: 2010/02/10> + 47.360|date: 2010/02/11> + 47.140|date: 2010/02/12> + 48.250|date: 2010/02/16> + 48.740|date: 2010/02/17> + 48.850|date: 2010/02/18> + 49.040|date: 2010/02/19> + 49.120|date: 2010/02/22> + 48.130|date: 2010/02/23> + 49.070|date: 2010/02/24> + 49.190|date: 2010/02/25> + 49.450|date: 2010/02/26> + 50.020|date: 2010/03/01> + 49.940|date: 2010/03/02> + 50.170|date: 2010/03/03> + 50.570|date: 2010/03/04> + 51.510|date: 2010/03/05> + 51.700|date: 2010/03/08> + 51.250|date: 2010/03/09> + 52.470|date: 2010/03/10> + 52.630|date: 2010/03/11> + 52.690|date: 2010/03/12> + 52.770|date: 2010/03/15> + 53.700|date: 2010/03/16> + 54.640|date: 2010/03/17> + 54.820|date: 2010/03/18> + 54.100|date: 2010/03/19> + 53.860|date: 2010/03/22> + 53.500|date: 2010/03/23> + 53.650|date: 2010/03/24> + 53.210|date: 2010/03/25> + 53.470|date: 2010/03/26> + 53.650|date: 2010/03/29> + 53.790|date: 2010/03/30> + 54.290|date: 2010/03/31> + 54.740|date: 2010/04/01> + 55.520|date: 2010/04/05> + 55.960|date: 2010/04/06> + 55.280|date: 2010/04/07> + 55.400|date: 2010/04/08> + 55.760|date: 2010/04/09> + 55.560|date: 2010/04/12> + 55.470|date: 2010/04/13> + 56.560|date: 2010/04/14> + 55.470|date: 2010/04/15> + 54.420|date: 2010/04/16> + 54.590|date: 2010/04/19> + 55.320|date: 2010/04/20> + 54.750|date: 2010/04/21> + 54.600|date: 2010/04/22> + 55.470|date: 2010/04/23> + 54.730|date: 2010/04/26> + 52.410|date: 2010/04/27> + 49.630|date: 2010/04/28> + 52.330|date: 2010/04/29> + 50.960|date: 2010/04/30> + 51.430|date: 2010/05/03> + 48.820|date: 2010/05/04> + 48.140|date: 2010/05/05> + 46.280|date: 2010/05/06> + 44.270|date: 2010/05/07> + 49.750|date: 2010/05/10> + 48.940|date: 2010/05/11> + 50.040|date: 2010/05/12> + 48.420|date: 2010/05/13> + 45.900|date: 2010/05/14> + 45.970|date: 2010/05/17> + 45.010|date: 2010/05/18> + 44.340|date: 2010/05/19> + 41.620|date: 2010/05/20> + 43.390|date: 2010/05/21> + 42.220|date: 2010/05/24> + 42.490|date: 2010/05/25> + 42.760|date: 2010/05/26> + 45.830|date: 2010/05/27> + 44.300|date: 2010/05/28> + 43.130|date: 2010/06/01> + 44.640|date: 2010/06/02> + 44.460|date: 2010/06/03> + 41.330|date: 2010/06/04> + 40.480|date: 2010/06/07> + 41.760|date: 2010/06/08> + 41.220|date: 2010/06/09> + 42.780|date: 2010/06/10> + 42.790|date: 2010/06/11> + 42.490|date: 2010/06/14> + 44.380|date: 2010/06/15> + 44.020|date: 2010/06/16> + 43.750|date: 2010/06/17> + 44.400|date: 2010/06/18> + 44.450|date: 2010/06/21> + 43.770|date: 2010/06/22> + 43.410|date: 2010/06/23> + 42.690|date: 2010/06/24> + 43.590|date: 2010/06/25> + 44.780|date: 2010/06/28> + 42.360|date: 2010/06/29> + 42.670|date: 2010/06/30> + 43.310|date: 2010/07/01> + 43.120|date: 2010/07/02> + 43.560|date: 2010/07/06> + 45.470|date: 2010/07/07> + 47.190|date: 2010/07/08> + 48.080|date: 2010/07/09> + 47.910|date: 2010/07/12> + 48.880|date: 2010/07/13> + 48.410|date: 2010/07/14> + 48.380|date: 2010/07/15> + 46.260|date: 2010/07/16> + 46.510|date: 2010/07/19> + 47.870|date: 2010/07/20> + 46.880|date: 2010/07/21> + 49.850|date: 2010/07/22> + 50.510|date: 2010/07/23> + 51.040|date: 2010/07/26> + 50.710|date: 2010/07/27> + 49.520|date: 2010/07/28> + 49.800|date: 2010/07/29> + 49.190|date: 2010/07/30> + 50.990|date: 2010/08/02> + 49.810|date: 2010/08/03> + 51.050|date: 2010/08/04> + 51.280|date: 2010/08/05> + 50.750|date: 2010/08/06> + 51.480|date: 2010/08/09> + 50.890|date: 2010/08/10> + 49.450|date: 2010/08/11> + 48.670|date: 2010/08/12> + 47.760|date: 2010/08/13> + 47.560|date: 2010/08/16> + 48.270|date: 2010/08/17> + 46.560|date: 2010/08/19> + 46.630|date: 2010/08/20> volume |ticker: AFL> => 58637.000|date: 2009/08/21> + 32212.000|date: 2009/08/24> + 39874.000|date: 2009/08/25> + 37318.000|date: 2009/08/26> + 36624.000|date: 2009/08/27> + 32167.000|date: 2009/08/28> + 35380.000|date: 2009/08/31> + 66441.000|date: 2009/09/01> + 41430.000|date: 2009/09/02> + 37386.000|date: 2009/09/03> + 42611.000|date: 2009/09/04> + 41137.000|date: 2009/09/09> + 32188.000|date: 2009/09/10> + 37078.000|date: 2009/09/11> + 34262.000|date: 2009/09/14> + 36065.000|date: 2009/09/15> + 51892.000|date: 2009/09/16> + 44203.000|date: 2009/09/17> + 41853.000|date: 2009/09/18> + 35189.000|date: 2009/09/21> + 28762.000|date: 2009/09/22> + 32844.000|date: 2009/09/23> + 37024.000|date: 2009/09/24> + 29691.000|date: 2009/09/25> + 32073.000|date: 2009/09/28> + 58585.000|date: 2009/09/29> + 45719.000|date: 2009/09/30> + 54481.000|date: 2009/10/01> + 40434.000|date: 2009/10/02> + 41062.000|date: 2009/10/05> + 39041.000|date: 2009/10/06> + 29537.000|date: 2009/10/07> + 37320.000|date: 2009/10/08> + 38861.000|date: 2009/10/09> + 37925.000|date: 2009/10/12> + 44373.000|date: 2009/10/13> + 39289.000|date: 2009/10/14> + 33139.000|date: 2009/10/15> + 40081.000|date: 2009/10/16> + 34442.000|date: 2009/10/19> + 38334.000|date: 2009/10/20> + 32600.000|date: 2009/10/21> + 33840.000|date: 2009/10/22> + 31946.000|date: 2009/10/23> + 37803.000|date: 2009/10/26> + 44217.000|date: 2009/10/27> + 66718.000|date: 2009/10/28> + 44654.000|date: 2009/11/05> + 28324.000|date: 2009/11/06> + 37517.000|date: 2009/11/09> + 31947.000|date: 2009/11/10> + 37332.000|date: 2009/11/11> + 37658.000|date: 2009/11/12> + 28117.000|date: 2009/11/13> + 28963.000|date: 2009/11/16> + 24954.000|date: 2009/11/17> + 25660.000|date: 2009/11/18> + 42702.000|date: 2009/11/19> + 47537.000|date: 2009/11/20> + 35425.000|date: 2009/11/23> + 33850.000|date: 2009/11/24> + 24050.000|date: 2009/11/25> + 22165.000|date: 2009/11/27> + 60361.000|date: 2009/11/30> + 48426.000|date: 2009/12/01> + 31925.000|date: 2009/12/02> + 44404.000|date: 2009/12/03> + 44778.000|date: 2009/12/04> + 30595.000|date: 2009/12/07> + 34527.000|date: 2009/12/08> + 32634.000|date: 2009/12/09> + 40080.000|date: 2009/12/10> + 25655.000|date: 2009/12/11> + 30535.000|date: 2009/12/14> + 32273.000|date: 2009/12/15> + 35022.000|date: 2009/12/16> + 27634.000|date: 2009/12/17> + 37512.000|date: 2009/12/18> + 23103.000|date: 2009/12/21> + 24942.000|date: 2009/12/22> + 14290.000|date: 2009/12/23> + 6322.000|date: 2009/12/24> + 15166.000|date: 2009/12/28> + 12226.000|date: 2009/12/29> + 11626.000|date: 2009/12/30> + 14462.000|date: 2009/12/31> + 23619.000|date: 2010/01/04> + 39652.000|date: 2010/01/05> + 29257.000|date: 2010/01/06> + 27678.000|date: 2010/01/07> + 21966.000|date: 2010/01/08> + 28496.000|date: 2010/01/11> + 38487.000|date: 2010/01/12> + 25521.000|date: 2010/01/13> + 22668.000|date: 2010/01/14> + 29748.000|date: 2010/01/15> + 32637.000|date: 2010/01/19> + 26527.000|date: 2010/01/20> + 40621.000|date: 2010/01/21> + 41879.000|date: 2010/01/22> + 49459.000|date: 2010/01/25> + 49172.000|date: 2010/01/26> + 41766.000|date: 2010/01/27> + 42095.000|date: 2010/01/28> + 42330.000|date: 2010/01/29> + 34436.000|date: 2010/02/01> + 50146.000|date: 2010/02/02> + 59591.000|date: 2010/02/03> + 54462.000|date: 2010/02/04> + 89922.000|date: 2010/02/05> + 65666.000|date: 2010/02/08> + 55774.000|date: 2010/02/09> + 33420.000|date: 2010/02/10> + 33160.000|date: 2010/02/11> + 51927.000|date: 2010/02/12> + 31407.000|date: 2010/02/16> + 29503.000|date: 2010/02/17> + 24167.000|date: 2010/02/18> + 36060.000|date: 2010/02/19> + 27709.000|date: 2010/02/22> + 28916.000|date: 2010/02/23> + 22926.000|date: 2010/02/24> + 27514.000|date: 2010/02/25> + 23516.000|date: 2010/02/26> + 26710.000|date: 2010/03/01> + 23833.000|date: 2010/03/02> + 25623.000|date: 2010/03/03> + 25490.000|date: 2010/03/04> + 25886.000|date: 2010/03/05> + 22041.000|date: 2010/03/08> + 22227.000|date: 2010/03/09> + 35917.000|date: 2010/03/10> + 25402.000|date: 2010/03/11> + 18822.000|date: 2010/03/12> + 25015.000|date: 2010/03/15> + 23835.000|date: 2010/03/16> + 27067.000|date: 2010/03/17> + 24008.000|date: 2010/03/18> + 37236.000|date: 2010/03/19> + 21464.000|date: 2010/03/22> + 38022.000|date: 2010/03/23> + 23541.000|date: 2010/03/24> + 27155.000|date: 2010/03/25> + 24058.000|date: 2010/03/26> + 23535.000|date: 2010/03/29> + 27258.000|date: 2010/03/30> + 31534.000|date: 2010/03/31> + 22660.000|date: 2010/04/01> + 20807.000|date: 2010/04/05> + 24515.000|date: 2010/04/06> + 27284.000|date: 2010/04/07> + 27872.000|date: 2010/04/08> + 18634.000|date: 2010/04/09> + 22630.000|date: 2010/04/12> + 24292.000|date: 2010/04/13> + 23072.000|date: 2010/04/14> + 32373.000|date: 2010/04/15> + 48631.000|date: 2010/04/16> + 26413.000|date: 2010/04/19> + 21796.000|date: 2010/04/20> + 23928.000|date: 2010/04/21> + 24490.000|date: 2010/04/22> + 25701.000|date: 2010/04/23> + 24626.000|date: 2010/04/26> + 42352.000|date: 2010/04/27> + 149767.000|date: 2010/04/28> + 96483.000|date: 2010/04/29> + 44787.000|date: 2010/04/30> + 32042.000|date: 2010/05/03> + 96958.000|date: 2010/05/04> + 65084.000|date: 2010/05/05> + 101654.000|date: 2010/05/06> + 113364.000|date: 2010/05/07> + 138081.000|date: 2010/05/10> + 52757.000|date: 2010/05/11> + 44104.000|date: 2010/05/12> + 27909.000|date: 2010/05/13> + 86953.000|date: 2010/05/14> + 53197.000|date: 2010/05/17> + 66531.000|date: 2010/05/18> + 77234.000|date: 2010/05/19> + 74034.000|date: 2010/05/20> + 100220.000|date: 2010/05/21> + 55365.000|date: 2010/05/24> + 64550.000|date: 2010/05/25> + 63085.000|date: 2010/05/26> + 72278.000|date: 2010/05/27> + 50509.000|date: 2010/05/28> + 46002.000|date: 2010/06/01> + 50211.000|date: 2010/06/02> + 31536.000|date: 2010/06/03> + 67267.000|date: 2010/06/04> + 61608.000|date: 2010/06/07> + 67226.000|date: 2010/06/08> + 55301.000|date: 2010/06/09> + 40997.000|date: 2010/06/10> + 30571.000|date: 2010/06/11> + 37754.000|date: 2010/06/14> + 54244.000|date: 2010/06/15> + 37987.000|date: 2010/06/16> + 43756.000|date: 2010/06/17> + 42003.000|date: 2010/06/18> + 37693.000|date: 2010/06/21> + 44189.000|date: 2010/06/22> + 40207.000|date: 2010/06/23> + 39362.000|date: 2010/06/24> + 45728.000|date: 2010/06/25> + 70852.000|date: 2010/06/28> + 86902.000|date: 2010/06/29> + 62202.000|date: 2010/06/30> + 62905.000|date: 2010/07/01> + 35565.000|date: 2010/07/02> + 51657.000|date: 2010/07/06> + 59192.000|date: 2010/07/07> + 60490.000|date: 2010/07/08> + 38892.000|date: 2010/07/09> + 28808.000|date: 2010/07/12> + 58837.000|date: 2010/07/13> + 40370.000|date: 2010/07/14> + 39859.000|date: 2010/07/15> + 42452.000|date: 2010/07/16> + 32747.000|date: 2010/07/19> + 40023.000|date: 2010/07/20> + 51426.000|date: 2010/07/21> + 74568.000|date: 2010/07/22> + 74922.000|date: 2010/07/23> + 56548.000|date: 2010/07/26> + 56929.000|date: 2010/07/27> + 66365.000|date: 2010/07/28> + 47680.000|date: 2010/07/29> + 46429.000|date: 2010/07/30> + 45039.000|date: 2010/08/02> + 41229.000|date: 2010/08/03> + 40311.000|date: 2010/08/04> + 28687.000|date: 2010/08/05> + 29399.000|date: 2010/08/06> + 27962.000|date: 2010/08/09> + 27814.000|date: 2010/08/10> + 42516.000|date: 2010/08/11> + 45489.000|date: 2010/08/12> + 36596.000|date: 2010/08/13> + 24152.000|date: 2010/08/16> + 30795.000|date: 2010/08/17> + 43812.000|date: 2010/08/19> + 39956.000|date: 2010/08/20> open |ticker: AGN> => 55.710|date: 2009/08/21> + 55.820|date: 2009/08/24> + 55.880|date: 2009/08/25> + 55.860|date: 2009/08/26> + 55.880|date: 2009/08/27> + 55.920|date: 2009/08/28> + 54.710|date: 2009/08/31> + 55.360|date: 2009/09/01> + 54.990|date: 2009/09/02> + 54.355|date: 2009/09/03> + 53.880|date: 2009/09/04> + 55.420|date: 2009/09/09> + 56.480|date: 2009/09/10> + 56.660|date: 2009/09/11> + 56.390|date: 2009/09/14> + 56.870|date: 2009/09/15> + 57.170|date: 2009/09/16> + 58.500|date: 2009/09/17> + 58.110|date: 2009/09/18> + 57.220|date: 2009/09/21> + 57.190|date: 2009/09/22> + 57.740|date: 2009/09/23> + 57.340|date: 2009/09/24> + 54.520|date: 2009/09/25> + 56.670|date: 2009/09/28> + 57.890|date: 2009/09/29> + 57.200|date: 2009/09/30> + 56.800|date: 2009/10/01> + 55.400|date: 2009/10/02> + 55.230|date: 2009/10/05> + 56.270|date: 2009/10/06> + 55.870|date: 2009/10/07> + 56.450|date: 2009/10/08> + 56.360|date: 2009/10/09> + 56.900|date: 2009/10/12> + 57.000|date: 2009/10/13> + 57.150|date: 2009/10/14> + 57.630|date: 2009/10/15> + 58.540|date: 2009/10/16> + 57.910|date: 2009/10/19> + 58.310|date: 2009/10/20> + 56.940|date: 2009/10/21> + 57.150|date: 2009/10/22> + 57.640|date: 2009/10/23> + 56.900|date: 2009/10/26> + 56.150|date: 2009/10/27> + 55.940|date: 2009/10/28> + 57.590|date: 2009/11/05> + 58.640|date: 2009/11/06> + 59.430|date: 2009/11/09> + 59.610|date: 2009/11/10> + 60.560|date: 2009/11/11> + 59.980|date: 2009/11/12> + 59.240|date: 2009/11/13> + 59.680|date: 2009/11/16> + 59.540|date: 2009/11/17> + 60.080|date: 2009/11/18> + 58.300|date: 2009/11/19> + 58.130|date: 2009/11/20> + 58.610|date: 2009/11/23> + 58.840|date: 2009/11/24> + 59.290|date: 2009/11/25> + 57.960|date: 2009/11/27> + 58.510|date: 2009/11/30> + 58.660|date: 2009/12/01> + 58.600|date: 2009/12/02> + 58.850|date: 2009/12/03> + 59.340|date: 2009/12/04> + 59.280|date: 2009/12/07> + 59.050|date: 2009/12/08> + 58.840|date: 2009/12/09> + 59.490|date: 2009/12/10> + 60.690|date: 2009/12/11> + 60.820|date: 2009/12/14> + 61.650|date: 2009/12/15> + 61.760|date: 2009/12/16> + 60.470|date: 2009/12/17> + 60.410|date: 2009/12/18> + 61.180|date: 2009/12/21> + 61.790|date: 2009/12/22> + 62.100|date: 2009/12/23> + 62.830|date: 2009/12/24> + 62.580|date: 2009/12/28> + 63.430|date: 2009/12/29> + 62.880|date: 2009/12/30> + 63.500|date: 2009/12/31> + 63.560|date: 2010/01/04> + 63.120|date: 2010/01/05> + 62.670|date: 2010/01/06> + 62.230|date: 2010/01/07> + 60.850|date: 2010/01/08> + 60.560|date: 2010/01/11> + 60.340|date: 2010/01/12> + 60.340|date: 2010/01/13> + 59.850|date: 2010/01/14> + 60.370|date: 2010/01/15> + 60.170|date: 2010/01/19> + 61.460|date: 2010/01/20> + 61.310|date: 2010/01/21> + 59.490|date: 2010/01/22> + 58.930|date: 2010/01/25> + 58.270|date: 2010/01/26> + 57.970|date: 2010/01/27> + 59.170|date: 2010/01/28> + 57.890|date: 2010/01/29> + 57.690|date: 2010/02/01> + 58.130|date: 2010/02/02> + 56.640|date: 2010/02/03> + 55.350|date: 2010/02/04> + 57.080|date: 2010/02/05> + 57.910|date: 2010/02/08> + 58.590|date: 2010/02/09> + 58.800|date: 2010/02/10> + 58.410|date: 2010/02/11> + 59.230|date: 2010/02/12> + 59.820|date: 2010/02/16> + 60.100|date: 2010/02/17> + 59.460|date: 2010/02/18> + 59.460|date: 2010/02/19> + 59.520|date: 2010/02/22> + 58.960|date: 2010/02/23> + 58.470|date: 2010/02/24> + 58.600|date: 2010/02/25> + 58.750|date: 2010/02/26> + 58.590|date: 2010/03/01> + 59.955|date: 2010/03/02> + 60.370|date: 2010/03/03> + 59.790|date: 2010/03/04> + 61.040|date: 2010/03/05> + 62.050|date: 2010/03/08> + 61.280|date: 2010/03/09> + 62.600|date: 2010/03/10> + 61.880|date: 2010/03/11> + 62.120|date: 2010/03/12> + 62.150|date: 2010/03/15> + 62.930|date: 2010/03/16> + 62.910|date: 2010/03/17> + 63.730|date: 2010/03/18> + 63.840|date: 2010/03/19> + 63.880|date: 2010/03/22> + 64.420|date: 2010/03/23> + 64.060|date: 2010/03/24> + 64.510|date: 2010/03/25> + 64.150|date: 2010/03/26> + 64.240|date: 2010/03/29> + 64.320|date: 2010/03/30> + 64.620|date: 2010/03/31> + 65.550|date: 2010/04/01> + 65.340|date: 2010/04/05> + 64.920|date: 2010/04/06> + 64.080|date: 2010/04/07> + 63.220|date: 2010/04/08> + 63.610|date: 2010/04/09> + 63.450|date: 2010/04/12> + 63.190|date: 2010/04/13> + 62.630|date: 2010/04/14> + 62.340|date: 2010/04/15> + 62.190|date: 2010/04/16> + 62.610|date: 2010/04/19> + 63.430|date: 2010/04/20> + 64.510|date: 2010/04/21> + 62.440|date: 2010/04/22> + 61.840|date: 2010/04/23> + 62.440|date: 2010/04/26> + 61.490|date: 2010/04/27> + 60.710|date: 2010/04/28> + 61.220|date: 2010/04/29> + 62.130|date: 2010/04/30> + 63.900|date: 2010/05/03> + 63.410|date: 2010/05/04> + 62.500|date: 2010/05/05> + 62.800|date: 2010/05/06> + 60.990|date: 2010/05/07> + 61.160|date: 2010/05/10> + 62.300|date: 2010/05/11> + 62.400|date: 2010/05/12> + 63.190|date: 2010/05/13> + 62.280|date: 2010/05/14> + 61.220|date: 2010/05/17> + 61.870|date: 2010/05/18> + 61.100|date: 2010/05/19> + 59.700|date: 2010/05/20> + 58.000|date: 2010/05/21> + 57.720|date: 2010/05/24> + 56.420|date: 2010/05/25> + 58.240|date: 2010/05/26> + 59.260|date: 2010/05/27> + 59.490|date: 2010/05/28> + 59.570|date: 2010/06/01> + 58.795|date: 2010/06/02> + 60.250|date: 2010/06/03> + 60.110|date: 2010/06/04> + 58.730|date: 2010/06/07> + 57.990|date: 2010/06/08> + 58.670|date: 2010/06/09> + 58.500|date: 2010/06/10> + 58.870|date: 2010/06/11> + 59.990|date: 2010/06/14> + 60.400|date: 2010/06/15> + 61.290|date: 2010/06/16> + 61.750|date: 2010/06/17> + 61.610|date: 2010/06/18> + 61.790|date: 2010/06/21> + 61.720|date: 2010/06/22> + 60.430|date: 2010/06/23> + 59.600|date: 2010/06/24> + 59.360|date: 2010/06/25> + 59.780|date: 2010/06/28> + 58.670|date: 2010/06/29> + 57.780|date: 2010/06/30> + 58.320|date: 2010/07/01> + 59.510|date: 2010/07/02> + 62.290|date: 2010/07/06> + 62.060|date: 2010/07/07> + 64.210|date: 2010/07/08> + 64.900|date: 2010/07/09> + 65.210|date: 2010/07/12> + 66.020|date: 2010/07/13> + 65.190|date: 2010/07/14> + 65.200|date: 2010/07/15> + 65.410|date: 2010/07/16> + 64.000|date: 2010/07/19> + 62.970|date: 2010/07/20> + 64.230|date: 2010/07/21> + 63.240|date: 2010/07/22> + 62.330|date: 2010/07/23> + 60.960|date: 2010/07/26> + 61.580|date: 2010/07/27> + 60.900|date: 2010/07/28> + 61.330|date: 2010/07/29> + 60.270|date: 2010/07/30> + 65.180|date: 2010/08/02> + 64.620|date: 2010/08/03> + 63.440|date: 2010/08/04> + 63.930|date: 2010/08/05> + 63.610|date: 2010/08/06> + 64.850|date: 2010/08/09> + 63.990|date: 2010/08/10> + 63.100|date: 2010/08/11> + 62.470|date: 2010/08/12> + 63.010|date: 2010/08/13> + 63.130|date: 2010/08/16> + 63.300|date: 2010/08/17> + 63.430|date: 2010/08/19> + 62.800|date: 2010/08/20> high |ticker: AGN> => 56.240|date: 2009/08/21> + 56.470|date: 2009/08/24> + 56.470|date: 2009/08/25> + 56.160|date: 2009/08/26> + 56.000|date: 2009/08/27> + 55.930|date: 2009/08/28> + 55.930|date: 2009/08/31> + 56.000|date: 2009/09/01> + 55.030|date: 2009/09/02> + 54.680|date: 2009/09/03> + 55.080|date: 2009/09/04> + 56.640|date: 2009/09/09> + 57.400|date: 2009/09/10> + 56.660|date: 2009/09/11> + 57.053|date: 2009/09/14> + 57.370|date: 2009/09/15> + 58.840|date: 2009/09/16> + 58.500|date: 2009/09/17> + 58.170|date: 2009/09/18> + 57.810|date: 2009/09/21> + 57.958|date: 2009/09/22> + 58.040|date: 2009/09/23> + 57.600|date: 2009/09/24> + 56.790|date: 2009/09/25> + 58.250|date: 2009/09/28> + 58.160|date: 2009/09/29> + 57.200|date: 2009/09/30> + 56.890|date: 2009/10/01> + 55.790|date: 2009/10/02> + 56.280|date: 2009/10/05> + 56.760|date: 2009/10/06> + 56.240|date: 2009/10/07> + 56.980|date: 2009/10/08> + 56.860|date: 2009/10/09> + 57.430|date: 2009/10/12> + 57.000|date: 2009/10/13> + 57.730|date: 2009/10/14> + 58.950|date: 2009/10/15> + 58.850|date: 2009/10/16> + 58.730|date: 2009/10/19> + 58.950|date: 2009/10/20> + 57.880|date: 2009/10/21> + 57.680|date: 2009/10/22> + 57.640|date: 2009/10/23> + 57.690|date: 2009/10/26> + 56.900|date: 2009/10/27> + 55.980|date: 2009/10/28> + 59.370|date: 2009/11/05> + 59.490|date: 2009/11/06> + 59.900|date: 2009/11/09> + 60.410|date: 2009/11/10> + 60.850|date: 2009/11/11> + 60.250|date: 2009/11/12> + 59.920|date: 2009/11/13> + 60.140|date: 2009/11/16> + 60.060|date: 2009/11/17> + 60.250|date: 2009/11/18> + 59.030|date: 2009/11/19> + 58.820|date: 2009/11/20> + 59.140|date: 2009/11/23> + 59.340|date: 2009/11/24> + 59.400|date: 2009/11/25> + 58.670|date: 2009/11/27> + 58.510|date: 2009/11/30> + 59.120|date: 2009/12/01> + 59.190|date: 2009/12/02> + 59.550|date: 2009/12/03> + 59.370|date: 2009/12/04> + 60.000|date: 2009/12/07> + 59.190|date: 2009/12/08> + 59.370|date: 2009/12/09> + 60.940|date: 2009/12/10> + 60.830|date: 2009/12/11> + 61.950|date: 2009/12/14> + 61.830|date: 2009/12/15> + 61.890|date: 2009/12/16> + 61.310|date: 2009/12/17> + 60.835|date: 2009/12/18> + 61.990|date: 2009/12/21> + 62.500|date: 2009/12/22> + 62.740|date: 2009/12/23> + 62.970|date: 2009/12/24> + 63.500|date: 2009/12/28> + 64.080|date: 2009/12/29> + 63.490|date: 2009/12/30> + 63.680|date: 2009/12/31> + 63.740|date: 2010/01/04> + 63.670|date: 2010/01/05> + 63.110|date: 2010/01/06> + 62.400|date: 2010/01/07> + 61.045|date: 2010/01/08> + 60.670|date: 2010/01/11> + 60.480|date: 2010/01/12> + 60.490|date: 2010/01/13> + 60.430|date: 2010/01/14> + 60.850|date: 2010/01/15> + 61.790|date: 2010/01/19> + 61.980|date: 2010/01/20> + 61.380|date: 2010/01/21> + 60.060|date: 2010/01/22> + 59.150|date: 2010/01/25> + 58.590|date: 2010/01/26> + 59.097|date: 2010/01/27> + 59.200|date: 2010/01/28> + 58.010|date: 2010/01/29> + 58.070|date: 2010/02/01> + 58.470|date: 2010/02/02> + 57.233|date: 2010/02/03> + 59.360|date: 2010/02/04> + 58.360|date: 2010/02/05> + 58.660|date: 2010/02/08> + 59.350|date: 2010/02/09> + 58.890|date: 2010/02/10> + 59.860|date: 2010/02/11> + 59.470|date: 2010/02/12> + 59.950|date: 2010/02/16> + 60.100|date: 2010/02/17> + 59.650|date: 2010/02/18> + 59.740|date: 2010/02/19> + 59.520|date: 2010/02/22> + 59.200|date: 2010/02/23> + 58.865|date: 2010/02/24> + 58.730|date: 2010/02/25> + 58.890|date: 2010/02/26> + 60.000|date: 2010/03/01> + 60.380|date: 2010/03/02> + 60.600|date: 2010/03/03> + 60.210|date: 2010/03/04> + 62.150|date: 2010/03/05> + 62.050|date: 2010/03/08> + 61.610|date: 2010/03/09> + 62.780|date: 2010/03/10> + 62.110|date: 2010/03/11> + 62.350|date: 2010/03/12> + 62.850|date: 2010/03/15> + 63.050|date: 2010/03/16> + 63.820|date: 2010/03/17> + 63.745|date: 2010/03/18> + 64.860|date: 2010/03/19> + 64.690|date: 2010/03/22> + 64.510|date: 2010/03/23> + 64.350|date: 2010/03/24> + 65.050|date: 2010/03/25> + 64.330|date: 2010/03/26> + 64.790|date: 2010/03/29> + 64.950|date: 2010/03/30> + 65.790|date: 2010/03/31> + 65.870|date: 2010/04/01> + 65.530|date: 2010/04/05> + 65.140|date: 2010/04/06> + 64.110|date: 2010/04/07> + 63.690|date: 2010/04/08> + 63.740|date: 2010/04/09> + 63.760|date: 2010/04/12> + 63.220|date: 2010/04/13> + 62.910|date: 2010/04/14> + 62.680|date: 2010/04/15> + 62.540|date: 2010/04/16> + 63.580|date: 2010/04/19> + 64.650|date: 2010/04/20> + 64.510|date: 2010/04/21> + 62.500|date: 2010/04/22> + 62.450|date: 2010/04/23> + 62.850|date: 2010/04/26> + 62.480|date: 2010/04/27> + 61.420|date: 2010/04/28> + 62.310|date: 2010/04/29> + 64.510|date: 2010/04/30> + 64.290|date: 2010/05/03> + 63.660|date: 2010/05/04> + 63.110|date: 2010/05/05> + 63.020|date: 2010/05/06> + 60.990|date: 2010/05/07> + 62.990|date: 2010/05/10> + 62.950|date: 2010/05/11> + 63.370|date: 2010/05/12> + 63.470|date: 2010/05/13> + 62.350|date: 2010/05/14> + 61.660|date: 2010/05/17> + 62.800|date: 2010/05/18> + 61.550|date: 2010/05/19> + 60.400|date: 2010/05/20> + 58.600|date: 2010/05/21> + 58.240|date: 2010/05/24> + 58.150|date: 2010/05/25> + 59.690|date: 2010/05/26> + 59.650|date: 2010/05/27> + 61.166|date: 2010/05/28> + 60.020|date: 2010/06/01> + 59.880|date: 2010/06/02> + 61.340|date: 2010/06/03> + 60.170|date: 2010/06/04> + 58.910|date: 2010/06/07> + 58.410|date: 2010/06/08> + 58.860|date: 2010/06/09> + 59.470|date: 2010/06/10> + 59.910|date: 2010/06/11> + 60.750|date: 2010/06/14> + 61.750|date: 2010/06/15> + 61.680|date: 2010/06/16> + 61.770|date: 2010/06/17> + 61.680|date: 2010/06/18> + 62.000|date: 2010/06/21> + 62.180|date: 2010/06/22> + 60.430|date: 2010/06/23> + 59.880|date: 2010/06/24> + 59.950|date: 2010/06/25> + 60.040|date: 2010/06/28> + 59.120|date: 2010/06/29> + 58.750|date: 2010/06/30> + 58.320|date: 2010/07/01> + 64.890|date: 2010/07/02> + 63.920|date: 2010/07/06> + 63.740|date: 2010/07/07> + 65.300|date: 2010/07/08> + 65.750|date: 2010/07/09> + 65.790|date: 2010/07/12> + 66.950|date: 2010/07/13> + 65.630|date: 2010/07/14> + 65.680|date: 2010/07/15> + 65.690|date: 2010/07/16> + 64.220|date: 2010/07/19> + 63.830|date: 2010/07/20> + 64.230|date: 2010/07/21> + 63.640|date: 2010/07/22> + 63.800|date: 2010/07/23> + 62.390|date: 2010/07/26> + 61.740|date: 2010/07/27> + 61.290|date: 2010/07/28> + 61.810|date: 2010/07/29> + 61.410|date: 2010/07/30> + 66.190|date: 2010/08/02> + 64.620|date: 2010/08/03> + 63.855|date: 2010/08/04> + 64.200|date: 2010/08/05> + 64.780|date: 2010/08/06> + 65.000|date: 2010/08/09> + 64.370|date: 2010/08/10> + 63.610|date: 2010/08/11> + 63.660|date: 2010/08/12> + 63.930|date: 2010/08/13> + 63.280|date: 2010/08/16> + 64.130|date: 2010/08/17> + 63.440|date: 2010/08/19> + 63.280|date: 2010/08/20> low |ticker: AGN> => 55.000|date: 2009/08/21> + 55.590|date: 2009/08/24> + 55.740|date: 2009/08/25> + 55.540|date: 2009/08/26> + 55.330|date: 2009/08/27> + 54.510|date: 2009/08/28> + 54.460|date: 2009/08/31> + 54.760|date: 2009/09/01> + 54.150|date: 2009/09/02> + 53.420|date: 2009/09/03> + 53.760|date: 2009/09/04> + 55.420|date: 2009/09/09> + 56.000|date: 2009/09/10> + 55.780|date: 2009/09/11> + 56.020|date: 2009/09/14> + 56.650|date: 2009/09/15> + 57.000|date: 2009/09/16> + 57.500|date: 2009/09/17> + 57.150|date: 2009/09/18> + 56.930|date: 2009/09/21> + 57.190|date: 2009/09/22> + 57.070|date: 2009/09/23> + 56.530|date: 2009/09/24> + 54.190|date: 2009/09/25> + 56.420|date: 2009/09/28> + 56.940|date: 2009/09/29> + 55.920|date: 2009/09/30> + 55.910|date: 2009/10/01> + 54.250|date: 2009/10/02> + 54.590|date: 2009/10/05> + 55.740|date: 2009/10/06> + 55.285|date: 2009/10/07> + 56.070|date: 2009/10/08> + 56.285|date: 2009/10/09> + 56.720|date: 2009/10/12> + 56.411|date: 2009/10/13> + 56.740|date: 2009/10/14> + 57.440|date: 2009/10/15> + 57.800|date: 2009/10/16> + 57.820|date: 2009/10/19> + 56.950|date: 2009/10/20> + 56.780|date: 2009/10/21> + 56.123|date: 2009/10/22> + 56.210|date: 2009/10/23> + 56.080|date: 2009/10/26> + 55.710|date: 2009/10/27> + 53.420|date: 2009/10/28> + 57.590|date: 2009/11/05> + 58.465|date: 2009/11/06> + 57.550|date: 2009/11/09> + 58.920|date: 2009/11/10> + 59.440|date: 2009/11/11> + 59.330|date: 2009/11/12> + 59.166|date: 2009/11/13> + 59.680|date: 2009/11/16> + 59.340|date: 2009/11/17> + 59.140|date: 2009/11/18> + 58.040|date: 2009/11/19> + 58.130|date: 2009/11/20> + 57.020|date: 2009/11/23> + 58.260|date: 2009/11/24> + 58.670|date: 2009/11/25> + 57.820|date: 2009/11/27> + 57.420|date: 2009/11/30> + 58.530|date: 2009/12/01> + 58.200|date: 2009/12/02> + 58.330|date: 2009/12/03> + 58.660|date: 2009/12/04> + 58.990|date: 2009/12/07> + 58.400|date: 2009/12/08> + 58.400|date: 2009/12/09> + 59.300|date: 2009/12/10> + 60.130|date: 2009/12/11> + 60.660|date: 2009/12/14> + 61.055|date: 2009/12/15> + 60.850|date: 2009/12/16> + 59.835|date: 2009/12/17> + 59.700|date: 2009/12/18> + 61.090|date: 2009/12/21> + 60.780|date: 2009/12/22> + 62.100|date: 2009/12/23> + 62.420|date: 2009/12/24> + 62.580|date: 2009/12/28> + 63.280|date: 2009/12/29> + 62.100|date: 2009/12/30> + 63.000|date: 2009/12/31> + 62.600|date: 2010/01/04> + 62.620|date: 2010/01/05> + 62.240|date: 2010/01/06> + 61.020|date: 2010/01/07> + 60.045|date: 2010/01/08> + 60.050|date: 2010/01/11> + 59.860|date: 2010/01/12> + 58.920|date: 2010/01/13> + 59.520|date: 2010/01/14> + 59.950|date: 2010/01/15> + 59.900|date: 2010/01/19> + 60.510|date: 2010/01/20> + 59.690|date: 2010/01/21> + 58.680|date: 2010/01/22> + 58.170|date: 2010/01/25> + 57.750|date: 2010/01/26> + 57.650|date: 2010/01/27> + 57.660|date: 2010/01/28> + 57.010|date: 2010/01/29> + 57.380|date: 2010/02/01> + 56.080|date: 2010/02/02> + 56.070|date: 2010/02/03> + 55.250|date: 2010/02/04> + 56.990|date: 2010/02/05> + 57.430|date: 2010/02/08> + 58.270|date: 2010/02/09> + 57.780|date: 2010/02/10> + 58.120|date: 2010/02/11> + 58.460|date: 2010/02/12> + 59.280|date: 2010/02/16> + 59.600|date: 2010/02/17> + 59.060|date: 2010/02/18> + 58.980|date: 2010/02/19> + 58.610|date: 2010/02/22> + 58.090|date: 2010/02/23> + 58.250|date: 2010/02/24> + 57.750|date: 2010/02/25> + 58.300|date: 2010/02/26> + 58.400|date: 2010/03/01> + 59.730|date: 2010/03/02> + 59.580|date: 2010/03/03> + 59.670|date: 2010/03/04> + 60.940|date: 2010/03/05> + 61.330|date: 2010/03/08> + 60.990|date: 2010/03/09> + 61.900|date: 2010/03/10> + 61.150|date: 2010/03/11> + 61.010|date: 2010/03/12> + 61.940|date: 2010/03/15> + 62.400|date: 2010/03/16> + 62.870|date: 2010/03/17> + 62.880|date: 2010/03/18> + 63.570|date: 2010/03/19> + 63.760|date: 2010/03/22> + 64.000|date: 2010/03/23> + 63.890|date: 2010/03/24> + 64.000|date: 2010/03/25> + 64.000|date: 2010/03/26> + 64.140|date: 2010/03/29> + 64.210|date: 2010/03/30> + 64.335|date: 2010/03/31> + 65.020|date: 2010/04/01> + 65.080|date: 2010/04/05> + 64.420|date: 2010/04/06> + 62.820|date: 2010/04/07> + 63.000|date: 2010/04/08> + 63.110|date: 2010/04/09> + 63.080|date: 2010/04/12> + 62.580|date: 2010/04/13> + 62.130|date: 2010/04/14> + 62.050|date: 2010/04/15> + 61.410|date: 2010/04/16> + 62.430|date: 2010/04/19> + 63.100|date: 2010/04/20> + 62.280|date: 2010/04/21> + 61.367|date: 2010/04/22> + 61.430|date: 2010/04/23> + 61.790|date: 2010/04/26> + 60.360|date: 2010/04/27> + 60.710|date: 2010/04/28> + 61.220|date: 2010/04/29> + 61.920|date: 2010/04/30> + 63.560|date: 2010/05/03> + 62.530|date: 2010/05/04> + 62.220|date: 2010/05/05> + 58.450|date: 2010/05/06> + 58.230|date: 2010/05/07> + 61.150|date: 2010/05/10> + 62.040|date: 2010/05/11> + 62.140|date: 2010/05/12> + 62.420|date: 2010/05/13> + 60.660|date: 2010/05/14> + 60.230|date: 2010/05/17> + 61.310|date: 2010/05/18> + 60.210|date: 2010/05/19> + 58.310|date: 2010/05/20> + 57.150|date: 2010/05/21> + 57.580|date: 2010/05/24> + 56.260|date: 2010/05/25> + 57.940|date: 2010/05/26> + 58.840|date: 2010/05/27> + 59.220|date: 2010/05/28> + 58.610|date: 2010/06/01> + 58.330|date: 2010/06/02> + 60.060|date: 2010/06/03> + 58.360|date: 2010/06/04> + 58.000|date: 2010/06/07> + 57.580|date: 2010/06/08> + 57.500|date: 2010/06/09> + 58.225|date: 2010/06/10> + 58.870|date: 2010/06/11> + 59.710|date: 2010/06/14> + 60.340|date: 2010/06/15> + 61.170|date: 2010/06/16> + 60.650|date: 2010/06/17> + 61.160|date: 2010/06/18> + 61.160|date: 2010/06/21> + 60.430|date: 2010/06/22> + 59.360|date: 2010/06/23> + 59.160|date: 2010/06/24> + 58.960|date: 2010/06/25> + 59.240|date: 2010/06/28> + 57.620|date: 2010/06/29> + 57.320|date: 2010/06/30> + 57.450|date: 2010/07/01> + 59.500|date: 2010/07/02> + 60.870|date: 2010/07/06> + 61.450|date: 2010/07/07> + 63.280|date: 2010/07/08> + 64.580|date: 2010/07/09> + 64.950|date: 2010/07/12> + 65.710|date: 2010/07/13> + 64.720|date: 2010/07/14> + 64.400|date: 2010/07/15> + 63.730|date: 2010/07/16> + 63.090|date: 2010/07/19> + 62.600|date: 2010/07/20> + 62.250|date: 2010/07/21> + 62.310|date: 2010/07/22> + 57.750|date: 2010/07/23> + 60.760|date: 2010/07/26> + 60.890|date: 2010/07/27> + 60.850|date: 2010/07/28> + 60.250|date: 2010/07/29> + 59.520|date: 2010/07/30> + 62.500|date: 2010/08/02> + 63.310|date: 2010/08/03> + 62.800|date: 2010/08/04> + 63.260|date: 2010/08/05> + 63.000|date: 2010/08/06> + 64.310|date: 2010/08/09> + 63.400|date: 2010/08/10> + 62.750|date: 2010/08/11> + 62.350|date: 2010/08/12> + 63.010|date: 2010/08/13> + 62.050|date: 2010/08/16> + 63.060|date: 2010/08/17> + 62.650|date: 2010/08/19> + 62.650|date: 2010/08/20> close |ticker: AGN> => 55.430|date: 2009/08/21> + 55.940|date: 2009/08/24> + 55.850|date: 2009/08/25> + 55.910|date: 2009/08/26> + 55.820|date: 2009/08/27> + 55.100|date: 2009/08/28> + 55.920|date: 2009/08/31> + 55.080|date: 2009/09/01> + 54.490|date: 2009/09/02> + 53.950|date: 2009/09/03> + 54.920|date: 2009/09/04> + 56.180|date: 2009/09/09> + 56.660|date: 2009/09/10> + 56.390|date: 2009/09/11> + 56.920|date: 2009/09/14> + 57.080|date: 2009/09/15> + 58.550|date: 2009/09/16> + 58.180|date: 2009/09/17> + 57.430|date: 2009/09/18> + 57.340|date: 2009/09/21> + 57.750|date: 2009/09/22> + 57.100|date: 2009/09/23> + 56.750|date: 2009/09/24> + 56.420|date: 2009/09/25> + 57.900|date: 2009/09/28> + 57.000|date: 2009/09/29> + 56.760|date: 2009/09/30> + 55.950|date: 2009/10/01> + 54.960|date: 2009/10/02> + 55.870|date: 2009/10/05> + 55.910|date: 2009/10/06> + 56.210|date: 2009/10/07> + 56.310|date: 2009/10/08> + 56.750|date: 2009/10/09> + 57.180|date: 2009/10/12> + 56.710|date: 2009/10/13> + 57.630|date: 2009/10/14> + 58.870|date: 2009/10/15> + 57.920|date: 2009/10/16> + 58.560|date: 2009/10/19> + 57.120|date: 2009/10/20> + 57.150|date: 2009/10/21> + 57.490|date: 2009/10/22> + 56.730|date: 2009/10/23> + 56.120|date: 2009/10/26> + 56.290|date: 2009/10/27> + 53.550|date: 2009/10/28> + 59.160|date: 2009/11/05> + 59.250|date: 2009/11/06> + 59.870|date: 2009/11/09> + 60.290|date: 2009/11/10> + 60.060|date: 2009/11/11> + 59.470|date: 2009/11/12> + 59.630|date: 2009/11/13> + 59.930|date: 2009/11/16> + 60.060|date: 2009/11/17> + 60.040|date: 2009/11/18> + 58.650|date: 2009/11/19> + 58.620|date: 2009/11/20> + 58.600|date: 2009/11/23> + 59.080|date: 2009/11/24> + 59.330|date: 2009/11/25> + 58.290|date: 2009/11/27> + 58.130|date: 2009/11/30> + 58.900|date: 2009/12/01> + 58.620|date: 2009/12/02> + 58.750|date: 2009/12/03> + 59.160|date: 2009/12/04> + 59.400|date: 2009/12/07> + 58.690|date: 2009/12/08> + 59.340|date: 2009/12/09> + 60.590|date: 2009/12/10> + 60.360|date: 2009/12/11> + 61.710|date: 2009/12/14> + 61.740|date: 2009/12/15> + 60.920|date: 2009/12/16> + 60.340|date: 2009/12/17> + 60.640|date: 2009/12/18> + 61.500|date: 2009/12/21> + 62.260|date: 2009/12/22> + 62.600|date: 2009/12/23> + 62.640|date: 2009/12/24> + 63.450|date: 2009/12/28> + 63.610|date: 2009/12/29> + 63.490|date: 2009/12/30> + 63.010|date: 2009/12/31> + 63.320|date: 2010/01/04> + 62.850|date: 2010/01/05> + 62.460|date: 2010/01/06> + 61.120|date: 2010/01/07> + 60.470|date: 2010/01/08> + 60.640|date: 2010/01/11> + 60.120|date: 2010/01/12> + 59.870|date: 2010/01/13> + 60.190|date: 2010/01/14> + 60.040|date: 2010/01/15> + 61.740|date: 2010/01/19> + 61.200|date: 2010/01/20> + 59.750|date: 2010/01/21> + 58.710|date: 2010/01/22> + 58.460|date: 2010/01/25> + 58.140|date: 2010/01/26> + 58.990|date: 2010/01/27> + 57.660|date: 2010/01/28> + 57.500|date: 2010/01/29> + 58.020|date: 2010/02/01> + 56.960|date: 2010/02/02> + 56.770|date: 2010/02/03> + 57.390|date: 2010/02/04> + 58.030|date: 2010/02/05> + 58.170|date: 2010/02/08> + 58.750|date: 2010/02/09> + 58.480|date: 2010/02/10> + 59.670|date: 2010/02/11> + 59.450|date: 2010/02/12> + 59.850|date: 2010/02/16> + 59.740|date: 2010/02/17> + 59.620|date: 2010/02/18> + 59.530|date: 2010/02/19> + 59.130|date: 2010/02/22> + 58.230|date: 2010/02/23> + 58.820|date: 2010/02/24> + 58.720|date: 2010/02/25> + 58.430|date: 2010/02/26> + 59.610|date: 2010/03/01> + 60.130|date: 2010/03/02> + 59.670|date: 2010/03/03> + 60.100|date: 2010/03/04> + 62.100|date: 2010/03/05> + 61.540|date: 2010/03/08> + 61.350|date: 2010/03/09> + 62.110|date: 2010/03/10> + 62.110|date: 2010/03/11> + 62.310|date: 2010/03/12> + 62.840|date: 2010/03/15> + 62.970|date: 2010/03/16> + 63.810|date: 2010/03/17> + 63.690|date: 2010/03/18> + 64.000|date: 2010/03/19> + 64.360|date: 2010/03/22> + 64.390|date: 2010/03/23> + 64.100|date: 2010/03/24> + 64.060|date: 2010/03/25> + 64.120|date: 2010/03/26> + 64.420|date: 2010/03/29> + 64.900|date: 2010/03/30> + 65.320|date: 2010/03/31> + 65.250|date: 2010/04/01> + 65.170|date: 2010/04/05> + 64.480|date: 2010/04/06> + 63.150|date: 2010/04/07> + 63.550|date: 2010/04/08> + 63.330|date: 2010/04/09> + 63.170|date: 2010/04/12> + 62.730|date: 2010/04/13> + 62.530|date: 2010/04/14> + 62.360|date: 2010/04/15> + 61.710|date: 2010/04/16> + 63.200|date: 2010/04/19> + 64.440|date: 2010/04/20> + 62.550|date: 2010/04/21> + 62.000|date: 2010/04/22> + 62.400|date: 2010/04/23> + 61.800|date: 2010/04/26> + 60.410|date: 2010/04/27> + 60.950|date: 2010/04/28> + 61.980|date: 2010/04/29> + 63.690|date: 2010/04/30> + 63.960|date: 2010/05/03> + 62.710|date: 2010/05/04> + 62.820|date: 2010/05/05> + 60.880|date: 2010/05/06> + 59.310|date: 2010/05/07> + 62.950|date: 2010/05/10> + 62.320|date: 2010/05/11> + 63.310|date: 2010/05/12> + 62.620|date: 2010/05/13> + 61.060|date: 2010/05/14> + 61.430|date: 2010/05/17> + 61.400|date: 2010/05/18> + 60.920|date: 2010/05/19> + 58.400|date: 2010/05/20> + 58.050|date: 2010/05/21> + 57.660|date: 2010/05/24> + 58.110|date: 2010/05/25> + 58.280|date: 2010/05/26> + 59.640|date: 2010/05/27> + 60.190|date: 2010/05/28> + 58.650|date: 2010/06/01> + 59.870|date: 2010/06/02> + 61.240|date: 2010/06/03> + 58.560|date: 2010/06/04> + 58.040|date: 2010/06/07> + 58.170|date: 2010/06/08> + 57.670|date: 2010/06/09> + 59.170|date: 2010/06/10> + 59.850|date: 2010/06/11> + 60.050|date: 2010/06/14> + 61.730|date: 2010/06/15> + 61.330|date: 2010/06/16> + 61.450|date: 2010/06/17> + 61.270|date: 2010/06/18> + 61.490|date: 2010/06/21> + 60.540|date: 2010/06/22> + 59.810|date: 2010/06/23> + 59.410|date: 2010/06/24> + 59.810|date: 2010/06/25> + 59.470|date: 2010/06/28> + 57.900|date: 2010/06/29> + 58.260|date: 2010/06/30> + 58.100|date: 2010/07/01> + 62.290|date: 2010/07/02> + 61.820|date: 2010/07/06> + 63.720|date: 2010/07/07> + 64.580|date: 2010/07/08> + 65.490|date: 2010/07/09> + 65.630|date: 2010/07/12> + 65.710|date: 2010/07/13> + 65.120|date: 2010/07/14> + 65.540|date: 2010/07/15> + 64.000|date: 2010/07/16> + 63.710|date: 2010/07/19> + 63.770|date: 2010/07/20> + 62.610|date: 2010/07/21> + 62.560|date: 2010/07/22> + 61.070|date: 2010/07/23> + 61.520|date: 2010/07/26> + 61.050|date: 2010/07/27> + 60.960|date: 2010/07/28> + 60.520|date: 2010/07/29> + 61.060|date: 2010/07/30> + 64.720|date: 2010/08/02> + 63.480|date: 2010/08/03> + 63.720|date: 2010/08/04> + 64.020|date: 2010/08/05> + 64.760|date: 2010/08/06> + 64.560|date: 2010/08/09> + 64.210|date: 2010/08/10> + 63.020|date: 2010/08/11> + 63.440|date: 2010/08/12> + 63.660|date: 2010/08/13> + 62.970|date: 2010/08/16> + 63.930|date: 2010/08/17> + 63.060|date: 2010/08/19> + 62.960|date: 2010/08/20> volume |ticker: AGN> => 19968.000|date: 2009/08/21> + 13688.000|date: 2009/08/24> + 14321.000|date: 2009/08/25> + 9593.000|date: 2009/08/26> + 9535.000|date: 2009/08/27> + 15611.000|date: 2009/08/28> + 17695.000|date: 2009/08/31> + 18776.000|date: 2009/09/01> + 27813.000|date: 2009/09/02> + 23466.000|date: 2009/09/03> + 14102.000|date: 2009/09/04> + 21028.000|date: 2009/09/09> + 21954.000|date: 2009/09/10> + 16066.000|date: 2009/09/11> + 13939.000|date: 2009/09/14> + 17804.000|date: 2009/09/15> + 27389.000|date: 2009/09/16> + 31548.000|date: 2009/09/17> + 20729.000|date: 2009/09/18> + 11966.000|date: 2009/09/21> + 12014.000|date: 2009/09/22> + 9781.000|date: 2009/09/23> + 10251.000|date: 2009/09/24> + 13259.000|date: 2009/09/25> + 9675.000|date: 2009/09/28> + 17099.000|date: 2009/09/29> + 21277.000|date: 2009/09/30> + 13986.000|date: 2009/10/01> + 25495.000|date: 2009/10/02> + 13234.000|date: 2009/10/05> + 12995.000|date: 2009/10/06> + 12314.000|date: 2009/10/07> + 9999.000|date: 2009/10/08> + 6983.000|date: 2009/10/09> + 6344.000|date: 2009/10/12> + 9943.000|date: 2009/10/13> + 12447.000|date: 2009/10/14> + 20333.000|date: 2009/10/15> + 16751.000|date: 2009/10/16> + 14289.000|date: 2009/10/19> + 23034.000|date: 2009/10/20> + 15271.000|date: 2009/10/21> + 13188.000|date: 2009/10/22> + 17581.000|date: 2009/10/23> + 11615.000|date: 2009/10/26> + 13356.000|date: 2009/10/27> + 39009.000|date: 2009/10/28> + 24281.000|date: 2009/11/05> + 14601.000|date: 2009/11/06> + 13075.000|date: 2009/11/09> + 14569.000|date: 2009/11/10> + 16671.000|date: 2009/11/11> + 10776.000|date: 2009/11/12> + 9288.000|date: 2009/11/13> + 15459.000|date: 2009/11/16> + 8311.000|date: 2009/11/17> + 11790.000|date: 2009/11/18> + 21234.000|date: 2009/11/19> + 12395.000|date: 2009/11/20> + 13539.000|date: 2009/11/23> + 14599.000|date: 2009/11/24> + 9352.000|date: 2009/11/25> + 7053.000|date: 2009/11/27> + 19226.000|date: 2009/11/30> + 14432.000|date: 2009/12/01> + 17325.000|date: 2009/12/02> + 14624.000|date: 2009/12/03> + 15141.000|date: 2009/12/04> + 13958.000|date: 2009/12/07> + 12935.000|date: 2009/12/08> + 14289.000|date: 2009/12/09> + 18833.000|date: 2009/12/10> + 12153.000|date: 2009/12/11> + 18194.000|date: 2009/12/14> + 12228.000|date: 2009/12/15> + 17258.000|date: 2009/12/16> + 10971.000|date: 2009/12/17> + 20460.000|date: 2009/12/18> + 12170.000|date: 2009/12/21> + 12789.000|date: 2009/12/22> + 10671.000|date: 2009/12/23> + 6154.000|date: 2009/12/24> + 12143.000|date: 2009/12/28> + 13955.000|date: 2009/12/29> + 12923.000|date: 2009/12/30> + 9412.000|date: 2009/12/31> + 17448.000|date: 2010/01/04> + 12516.000|date: 2010/01/05> + 21291.000|date: 2010/01/06> + 25853.000|date: 2010/01/07> + 26506.000|date: 2010/01/08> + 18336.000|date: 2010/01/11> + 14962.000|date: 2010/01/12> + 25525.000|date: 2010/01/13> + 14575.000|date: 2010/01/14> + 24970.000|date: 2010/01/15> + 25642.000|date: 2010/01/19> + 20432.000|date: 2010/01/20> + 19502.000|date: 2010/01/21> + 20101.000|date: 2010/01/22> + 16751.000|date: 2010/01/25> + 12029.000|date: 2010/01/26> + 16308.000|date: 2010/01/27> + 18697.000|date: 2010/01/28> + 21060.000|date: 2010/01/29> + 18886.000|date: 2010/02/01> + 50877.000|date: 2010/02/02> + 33547.000|date: 2010/02/03> + 71432.000|date: 2010/02/04> + 45467.000|date: 2010/02/05> + 25055.000|date: 2010/02/08> + 23361.000|date: 2010/02/09> + 17583.000|date: 2010/02/10> + 19067.000|date: 2010/02/11> + 19757.000|date: 2010/02/12> + 12863.000|date: 2010/02/16> + 11455.000|date: 2010/02/17> + 10862.000|date: 2010/02/18> + 11395.000|date: 2010/02/19> + 13294.000|date: 2010/02/22> + 13249.000|date: 2010/02/23> + 9480.000|date: 2010/02/24> + 12460.000|date: 2010/02/25> + 13373.000|date: 2010/02/26> + 17878.000|date: 2010/03/01> + 17132.000|date: 2010/03/02> + 8576.000|date: 2010/03/03> + 10418.000|date: 2010/03/04> + 20656.000|date: 2010/03/05> + 14248.000|date: 2010/03/08> + 9945.000|date: 2010/03/09> + 23722.000|date: 2010/03/10> + 15120.000|date: 2010/03/11> + 15655.000|date: 2010/03/12> + 19431.000|date: 2010/03/15> + 10455.000|date: 2010/03/16> + 15703.000|date: 2010/03/17> + 11696.000|date: 2010/03/18> + 24149.000|date: 2010/03/19> + 10681.000|date: 2010/03/22> + 11744.000|date: 2010/03/23> + 14427.000|date: 2010/03/24> + 23204.000|date: 2010/03/25> + 13570.000|date: 2010/03/26> + 15393.000|date: 2010/03/29> + 17351.000|date: 2010/03/30> + 25353.000|date: 2010/03/31> + 15062.000|date: 2010/04/01> + 14181.000|date: 2010/04/05> + 24444.000|date: 2010/04/06> + 31880.000|date: 2010/04/07> + 23085.000|date: 2010/04/08> + 16826.000|date: 2010/04/09> + 12142.000|date: 2010/04/12> + 19331.000|date: 2010/04/13> + 20126.000|date: 2010/04/14> + 19863.000|date: 2010/04/15> + 23861.000|date: 2010/04/16> + 23429.000|date: 2010/04/19> + 26019.000|date: 2010/04/20> + 24073.000|date: 2010/04/21> + 22313.000|date: 2010/04/22> + 15348.000|date: 2010/04/23> + 14490.000|date: 2010/04/26> + 21184.000|date: 2010/04/27> + 15815.000|date: 2010/04/28> + 16128.000|date: 2010/04/29> + 47829.000|date: 2010/04/30> + 19090.000|date: 2010/05/03> + 14639.000|date: 2010/05/04> + 15263.000|date: 2010/05/05> + 26891.000|date: 2010/05/06> + 34423.000|date: 2010/05/07> + 30631.000|date: 2010/05/10> + 20233.000|date: 2010/05/11> + 14025.000|date: 2010/05/12> + 14762.000|date: 2010/05/13> + 20592.000|date: 2010/05/14> + 18122.000|date: 2010/05/17> + 18724.000|date: 2010/05/18> + 19807.000|date: 2010/05/19> + 28399.000|date: 2010/05/20> + 37660.000|date: 2010/05/21> + 34050.000|date: 2010/05/24> + 32281.000|date: 2010/05/25> + 27052.000|date: 2010/05/26> + 16485.000|date: 2010/05/27> + 29002.000|date: 2010/05/28> + 18415.000|date: 2010/06/01> + 27062.000|date: 2010/06/02> + 21576.000|date: 2010/06/03> + 27110.000|date: 2010/06/04> + 17392.000|date: 2010/06/07> + 34800.000|date: 2010/06/08> + 20939.000|date: 2010/06/09> + 15885.000|date: 2010/06/10> + 16330.000|date: 2010/06/11> + 18955.000|date: 2010/06/14> + 24125.000|date: 2010/06/15> + 20021.000|date: 2010/06/16> + 19542.000|date: 2010/06/17> + 15799.000|date: 2010/06/18> + 14123.000|date: 2010/06/21> + 19906.000|date: 2010/06/22> + 17192.000|date: 2010/06/23> + 19729.000|date: 2010/06/24> + 17129.000|date: 2010/06/25> + 11186.000|date: 2010/06/28> + 27343.000|date: 2010/06/29> + 28778.000|date: 2010/06/30> + 28059.000|date: 2010/07/01> + 117678.000|date: 2010/07/02> + 54903.000|date: 2010/07/06> + 30711.000|date: 2010/07/07> + 33793.000|date: 2010/07/08> + 22355.000|date: 2010/07/09> + 15713.000|date: 2010/07/12> + 28003.000|date: 2010/07/13> + 25942.000|date: 2010/07/14> + 16899.000|date: 2010/07/15> + 20761.000|date: 2010/07/16> + 14236.000|date: 2010/07/19> + 16247.000|date: 2010/07/20> + 19705.000|date: 2010/07/21> + 23475.000|date: 2010/07/22> + 77277.000|date: 2010/07/23> + 18678.000|date: 2010/07/26> + 19911.000|date: 2010/07/27> + 19884.000|date: 2010/07/28> + 26104.000|date: 2010/07/29> + 21370.000|date: 2010/07/30> + 56564.000|date: 2010/08/02> + 27358.000|date: 2010/08/03> + 15132.000|date: 2010/08/04> + 9508.000|date: 2010/08/05> + 15038.000|date: 2010/08/06> + 14001.000|date: 2010/08/09> + 12314.000|date: 2010/08/10> + 15159.000|date: 2010/08/11> + 15420.000|date: 2010/08/12> + 11899.000|date: 2010/08/13> + 14986.000|date: 2010/08/16> + 10017.000|date: 2010/08/17> + 14894.000|date: 2010/08/19> + 18291.000|date: 2010/08/20> open |ticker: AIG> => 34.420|date: 2009/08/21> + 35.000|date: 2009/08/24> + 34.670|date: 2009/08/25> + 34.130|date: 2009/08/26> + 40.350|date: 2009/08/27> + 52.980|date: 2009/08/28> + 45.070|date: 2009/08/31> + 41.040|date: 2009/09/01> + 34.250|date: 2009/09/02> + 41.590|date: 2009/09/03> + 43.280|date: 2009/09/04> + 36.090|date: 2009/09/09> + 38.450|date: 2009/09/10> + 37.270|date: 2009/09/11> + 36.530|date: 2009/09/14> + 42.220|date: 2009/09/15> + 40.480|date: 2009/09/16> + 40.220|date: 2009/09/17> + 40.250|date: 2009/09/18> + 39.330|date: 2009/09/21> + 52.470|date: 2009/09/22> + 47.170|date: 2009/09/23> + 47.950|date: 2009/09/24> + 44.910|date: 2009/09/25> + 45.350|date: 2009/09/28> + 46.700|date: 2009/09/29> + 45.780|date: 2009/09/30> + 43.570|date: 2009/10/01> + 39.050|date: 2009/10/02> + 43.970|date: 2009/10/05> + 44.030|date: 2009/10/06> + 44.450|date: 2009/10/07> + 46.560|date: 2009/10/08> + 43.870|date: 2009/10/09> + 44.800|date: 2009/10/12> + 44.580|date: 2009/10/13> + 45.140|date: 2009/10/14> + 44.670|date: 2009/10/15> + 44.090|date: 2009/10/16> + 43.580|date: 2009/10/19> + 40.830|date: 2009/10/20> + 39.803|date: 2009/10/21> + 39.160|date: 2009/10/22> + 40.850|date: 2009/10/23> + 39.290|date: 2009/10/26> + 35.670|date: 2009/10/27> + 33.370|date: 2009/10/28> + 37.170|date: 2009/11/05> + 35.440|date: 2009/11/06> + 36.220|date: 2009/11/09> + 38.960|date: 2009/11/10> + 36.680|date: 2009/11/11> + 37.090|date: 2009/11/12> + 36.260|date: 2009/11/13> + 37.020|date: 2009/11/16> + 35.840|date: 2009/11/17> + 36.050|date: 2009/11/18> + 36.000|date: 2009/11/19> + 35.620|date: 2009/11/20> + 35.630|date: 2009/11/23> + 35.240|date: 2009/11/24> + 35.240|date: 2009/11/25> + 33.120|date: 2009/11/27> + 32.480|date: 2009/11/30> + 29.580|date: 2009/12/01> + 31.240|date: 2009/12/02> + 31.290|date: 2009/12/03> + 30.790|date: 2009/12/04> + 30.050|date: 2009/12/07> + 29.700|date: 2009/12/08> + 30.100|date: 2009/12/09> + 29.790|date: 2009/12/10> + 29.040|date: 2009/12/11> + 28.380|date: 2009/12/14> + 28.580|date: 2009/12/15> + 29.270|date: 2009/12/16> + 28.490|date: 2009/12/17> + 28.390|date: 2009/12/18> + 28.300|date: 2009/12/21> + 28.070|date: 2009/12/22> + 30.510|date: 2009/12/23> + 29.690|date: 2009/12/24> + 30.930|date: 2009/12/28> + 32.200|date: 2009/12/29> + 31.250|date: 2009/12/30> + 30.650|date: 2009/12/31> + 30.530|date: 2010/01/04> + 29.980|date: 2010/01/05> + 29.350|date: 2010/01/06> + 29.000|date: 2010/01/07> + 28.630|date: 2010/01/08> + 29.830|date: 2010/01/11> + 29.490|date: 2010/01/12> + 28.990|date: 2010/01/13> + 28.720|date: 2010/01/14> + 28.560|date: 2010/01/15> + 28.050|date: 2010/01/19> + 28.060|date: 2010/01/20> + 28.010|date: 2010/01/21> + 27.690|date: 2010/01/22> + 26.740|date: 2010/01/25> + 25.700|date: 2010/01/26> + 24.480|date: 2010/01/27> + 25.850|date: 2010/01/28> + 24.530|date: 2010/01/29> + 24.380|date: 2010/02/01> + 23.990|date: 2010/02/02> + 23.890|date: 2010/02/03> + 23.530|date: 2010/02/04> + 22.500|date: 2010/02/05> + 22.270|date: 2010/02/08> + 22.380|date: 2010/02/09> + 23.210|date: 2010/02/10> + 26.500|date: 2010/02/11> + 25.820|date: 2010/02/12> + 27.430|date: 2010/02/16> + 27.530|date: 2010/02/17> + 26.410|date: 2010/02/18> + 26.540|date: 2010/02/19> + 26.890|date: 2010/02/22> + 28.220|date: 2010/02/23> + 27.160|date: 2010/02/24> + 27.440|date: 2010/02/25> + 25.665|date: 2010/02/26> + 27.960|date: 2010/03/01> + 25.930|date: 2010/03/02> + 25.180|date: 2010/03/03> + 25.090|date: 2010/03/04> + 26.940|date: 2010/03/05> + 29.430|date: 2010/03/08> + 28.390|date: 2010/03/09> + 33.900|date: 2010/03/10> + 37.610|date: 2010/03/11> + 36.100|date: 2010/03/12> + 34.510|date: 2010/03/15> + 34.790|date: 2010/03/16> + 34.480|date: 2010/03/17> + 34.840|date: 2010/03/18> + 34.920|date: 2010/03/19> + 33.820|date: 2010/03/22> + 33.570|date: 2010/03/23> + 33.010|date: 2010/03/24> + 33.710|date: 2010/03/25> + 34.830|date: 2010/03/26> + 34.650|date: 2010/03/29> + 34.860|date: 2010/03/30> + 33.950|date: 2010/03/31> + 34.290|date: 2010/04/01> + 34.430|date: 2010/04/05> + 35.490|date: 2010/04/06> + 36.520|date: 2010/04/07> + 39.920|date: 2010/04/08> + 38.160|date: 2010/04/09> + 39.130|date: 2010/04/12> + 41.310|date: 2010/04/13> + 40.390|date: 2010/04/14> + 39.980|date: 2010/04/15> + 40.060|date: 2010/04/16> + 38.740|date: 2010/04/19> + 39.620|date: 2010/04/20> + 41.770|date: 2010/04/21> + 40.740|date: 2010/04/22> + 43.730|date: 2010/04/23> + 44.820|date: 2010/04/26> + 42.180|date: 2010/04/27> + 38.560|date: 2010/04/28> + 40.500|date: 2010/04/29> + 40.450|date: 2010/04/30> + 39.530|date: 2010/05/03> + 38.700|date: 2010/05/04> + 37.000|date: 2010/05/05> + 37.780|date: 2010/05/06> + 38.070|date: 2010/05/07> + 41.270|date: 2010/05/10> + 40.610|date: 2010/05/11> + 43.820|date: 2010/05/12> + 41.550|date: 2010/05/13> + 39.970|date: 2010/05/14> + 39.620|date: 2010/05/17> + 39.450|date: 2010/05/18> + 37.230|date: 2010/05/19> + 36.300|date: 2010/05/20> + 34.250|date: 2010/05/21> + 36.280|date: 2010/05/24> + 33.030|date: 2010/05/25> + 35.120|date: 2010/05/26> + 35.010|date: 2010/05/27> + 36.990|date: 2010/05/28> + 34.940|date: 2010/06/01> + 34.310|date: 2010/06/02> + 35.190|date: 2010/06/03> + 34.450|date: 2010/06/04> + 34.980|date: 2010/06/07> + 34.070|date: 2010/06/08> + 34.500|date: 2010/06/09> + 34.740|date: 2010/06/10> + 34.760|date: 2010/06/11> + 35.220|date: 2010/06/14> + 37.270|date: 2010/06/15> + 37.430|date: 2010/06/16> + 38.040|date: 2010/06/17> + 37.770|date: 2010/06/18> + 38.400|date: 2010/06/21> + 38.570|date: 2010/06/22> + 38.020|date: 2010/06/23> + 37.700|date: 2010/06/24> + 36.920|date: 2010/06/25> + 37.230|date: 2010/06/28> + 35.620|date: 2010/06/29> + 34.530|date: 2010/06/30> + 34.410|date: 2010/07/01> + 34.090|date: 2010/07/02> + 33.710|date: 2010/07/06> + 33.840|date: 2010/07/07> + 35.670|date: 2010/07/08> + 35.480|date: 2010/07/09> + 35.720|date: 2010/07/12> + 36.560|date: 2010/07/13> + 37.610|date: 2010/07/14> + 37.510|date: 2010/07/15> + 36.690|date: 2010/07/16> + 35.720|date: 2010/07/19> + 34.720|date: 2010/07/20> + 36.670|date: 2010/07/21> + 35.950|date: 2010/07/22> + 36.460|date: 2010/07/23> + 36.670|date: 2010/07/26> + 38.840|date: 2010/07/27> + 38.900|date: 2010/07/28> + 39.390|date: 2010/07/29> + 38.330|date: 2010/07/30> + 39.130|date: 2010/08/02> + 40.050|date: 2010/08/03> + 39.870|date: 2010/08/04> + 39.780|date: 2010/08/05> + 40.520|date: 2010/08/06> + 40.920|date: 2010/08/09> + 41.030|date: 2010/08/10> + 39.120|date: 2010/08/11> + 37.000|date: 2010/08/12> + 37.200|date: 2010/08/13> + 36.310|date: 2010/08/16> + 36.580|date: 2010/08/17> + 36.840|date: 2010/08/19> + 35.230|date: 2010/08/20> high |ticker: AIG> => 35.000|date: 2009/08/21> + 35.450|date: 2009/08/24> + 34.750|date: 2009/08/25> + 38.050|date: 2009/08/26> + 50.040|date: 2009/08/27> + 55.900|date: 2009/08/28> + 47.670|date: 2009/08/31> + 43.150|date: 2009/09/01> + 39.920|date: 2009/09/02> + 42.010|date: 2009/09/03> + 43.730|date: 2009/09/04> + 39.860|date: 2009/09/09> + 40.750|date: 2009/09/10> + 38.680|date: 2009/09/11> + 41.300|date: 2009/09/14> + 43.050|date: 2009/09/15> + 41.290|date: 2009/09/16> + 40.950|date: 2009/09/17> + 40.800|date: 2009/09/18> + 49.940|date: 2009/09/21> + 54.400|date: 2009/09/22> + 49.560|date: 2009/09/23> + 49.110|date: 2009/09/24> + 45.930|date: 2009/09/25> + 47.060|date: 2009/09/28> + 47.490|date: 2009/09/29> + 46.070|date: 2009/09/30> + 43.680|date: 2009/10/01> + 43.330|date: 2009/10/02> + 44.000|date: 2009/10/05> + 46.500|date: 2009/10/06> + 46.830|date: 2009/10/07> + 47.420|date: 2009/10/08> + 44.750|date: 2009/10/09> + 45.150|date: 2009/10/12> + 45.670|date: 2009/10/13> + 45.400|date: 2009/10/14> + 46.550|date: 2009/10/15> + 44.600|date: 2009/10/16> + 43.690|date: 2009/10/19> + 42.190|date: 2009/10/20> + 41.150|date: 2009/10/21> + 41.950|date: 2009/10/22> + 41.450|date: 2009/10/23> + 39.580|date: 2009/10/26> + 36.240|date: 2009/10/27> + 36.680|date: 2009/10/28> + 39.950|date: 2009/11/05> + 37.167|date: 2009/11/06> + 36.620|date: 2009/11/09> + 39.350|date: 2009/11/10> + 37.990|date: 2009/11/11> + 37.440|date: 2009/11/12> + 36.950|date: 2009/11/13> + 37.020|date: 2009/11/16> + 36.430|date: 2009/11/17> + 36.750|date: 2009/11/18> + 36.690|date: 2009/11/19> + 35.800|date: 2009/11/20> + 35.720|date: 2009/11/23> + 35.280|date: 2009/11/24> + 35.240|date: 2009/11/25> + 33.990|date: 2009/11/27> + 33.400|date: 2009/11/30> + 31.970|date: 2009/12/01> + 31.680|date: 2009/12/02> + 31.510|date: 2009/12/03> + 31.200|date: 2009/12/04> + 31.460|date: 2009/12/07> + 30.140|date: 2009/12/08> + 30.110|date: 2009/12/09> + 30.290|date: 2009/12/10> + 29.090|date: 2009/12/11> + 29.980|date: 2009/12/14> + 29.680|date: 2009/12/15> + 29.450|date: 2009/12/16> + 28.970|date: 2009/12/17> + 28.480|date: 2009/12/18> + 28.380|date: 2009/12/21> + 31.910|date: 2009/12/22> + 30.870|date: 2009/12/23> + 30.730|date: 2009/12/24> + 32.800|date: 2009/12/28> + 32.250|date: 2009/12/29> + 31.540|date: 2009/12/30> + 31.090|date: 2009/12/31> + 30.540|date: 2010/01/04> + 30.360|date: 2010/01/05> + 29.400|date: 2010/01/06> + 29.100|date: 2010/01/07> + 30.200|date: 2010/01/08> + 30.270|date: 2010/01/11> + 30.150|date: 2010/01/12> + 29.250|date: 2010/01/13> + 28.890|date: 2010/01/14> + 28.650|date: 2010/01/15> + 29.570|date: 2010/01/19> + 29.100|date: 2010/01/20> + 28.780|date: 2010/01/21> + 27.750|date: 2010/01/22> + 27.000|date: 2010/01/25> + 25.940|date: 2010/01/26> + 25.190|date: 2010/01/27> + 26.020|date: 2010/01/28> + 24.740|date: 2010/01/29> + 24.500|date: 2010/02/01> + 24.400|date: 2010/02/02> + 24.450|date: 2010/02/03> + 23.740|date: 2010/02/04> + 22.620|date: 2010/02/05> + 22.800|date: 2010/02/08> + 23.800|date: 2010/02/09> + 27.640|date: 2010/02/10> + 28.650|date: 2010/02/11> + 27.120|date: 2010/02/12> + 27.890|date: 2010/02/16> + 27.840|date: 2010/02/17> + 27.520|date: 2010/02/18> + 26.830|date: 2010/02/19> + 29.300|date: 2010/02/22> + 28.770|date: 2010/02/23> + 28.460|date: 2010/02/24> + 28.550|date: 2010/02/25> + 25.940|date: 2010/02/26> + 27.980|date: 2010/03/01> + 25.940|date: 2010/03/02> + 25.450|date: 2010/03/03> + 27.290|date: 2010/03/04> + 28.620|date: 2010/03/05> + 30.250|date: 2010/03/08> + 34.800|date: 2010/03/09> + 37.340|date: 2010/03/10> + 38.450|date: 2010/03/11> + 36.450|date: 2010/03/12> + 36.370|date: 2010/03/15> + 35.980|date: 2010/03/16> + 34.680|date: 2010/03/17> + 35.380|date: 2010/03/18> + 35.020|date: 2010/03/19> + 34.180|date: 2010/03/22> + 33.800|date: 2010/03/23> + 34.330|date: 2010/03/24> + 35.670|date: 2010/03/25> + 35.600|date: 2010/03/26> + 35.000|date: 2010/03/29> + 35.150|date: 2010/03/30> + 34.720|date: 2010/03/31> + 34.490|date: 2010/04/01> + 35.450|date: 2010/04/05> + 36.380|date: 2010/04/06> + 39.900|date: 2010/04/07> + 40.800|date: 2010/04/08> + 39.300|date: 2010/04/09> + 42.000|date: 2010/04/12> + 41.740|date: 2010/04/13> + 40.970|date: 2010/04/14> + 41.190|date: 2010/04/15> + 41.950|date: 2010/04/16> + 39.870|date: 2010/04/19> + 42.120|date: 2010/04/20> + 42.900|date: 2010/04/21> + 43.500|date: 2010/04/22> + 45.000|date: 2010/04/23> + 45.900|date: 2010/04/26> + 42.700|date: 2010/04/27> + 40.470|date: 2010/04/28> + 40.880|date: 2010/04/29> + 40.730|date: 2010/04/30> + 40.160|date: 2010/05/03> + 39.200|date: 2010/05/04> + 38.200|date: 2010/05/05> + 38.620|date: 2010/05/06> + 40.000|date: 2010/05/07> + 41.840|date: 2010/05/10> + 43.990|date: 2010/05/11> + 44.360|date: 2010/05/12> + 42.640|date: 2010/05/13> + 40.180|date: 2010/05/14> + 39.960|date: 2010/05/17> + 39.980|date: 2010/05/18> + 38.940|date: 2010/05/19> + 36.960|date: 2010/05/20> + 36.580|date: 2010/05/21> + 36.650|date: 2010/05/24> + 34.570|date: 2010/05/25> + 35.630|date: 2010/05/26> + 36.460|date: 2010/05/27> + 37.000|date: 2010/05/28> + 35.900|date: 2010/06/01> + 35.680|date: 2010/06/02> + 35.660|date: 2010/06/03> + 35.299|date: 2010/06/04> + 35.450|date: 2010/06/07> + 34.640|date: 2010/06/08> + 35.740|date: 2010/06/09> + 35.390|date: 2010/06/10> + 35.170|date: 2010/06/11> + 38.550|date: 2010/06/14> + 38.230|date: 2010/06/15> + 38.500|date: 2010/06/16> + 38.480|date: 2010/06/17> + 38.200|date: 2010/06/18> + 39.710|date: 2010/06/21> + 39.140|date: 2010/06/22> + 38.710|date: 2010/06/23> + 37.700|date: 2010/06/24> + 37.300|date: 2010/06/25> + 37.330|date: 2010/06/28> + 36.010|date: 2010/06/29> + 36.010|date: 2010/06/30> + 34.850|date: 2010/07/01> + 34.325|date: 2010/07/02> + 34.480|date: 2010/07/06> + 35.420|date: 2010/07/07> + 35.800|date: 2010/07/08> + 36.140|date: 2010/07/09> + 36.150|date: 2010/07/12> + 38.370|date: 2010/07/13> + 37.890|date: 2010/07/14> + 37.650|date: 2010/07/15> + 37.000|date: 2010/07/16> + 35.970|date: 2010/07/19> + 36.400|date: 2010/07/20> + 36.770|date: 2010/07/21> + 36.860|date: 2010/07/22> + 37.250|date: 2010/07/23> + 39.480|date: 2010/07/26> + 40.110|date: 2010/07/27> + 40.000|date: 2010/07/28> + 40.080|date: 2010/07/29> + 39.300|date: 2010/07/30> + 40.680|date: 2010/08/02> + 40.170|date: 2010/08/03> + 40.430|date: 2010/08/04> + 40.410|date: 2010/08/05> + 42.190|date: 2010/08/06> + 42.090|date: 2010/08/09> + 41.030|date: 2010/08/10> + 39.263|date: 2010/08/11> + 37.650|date: 2010/08/12> + 37.500|date: 2010/08/13> + 36.500|date: 2010/08/16> + 36.980|date: 2010/08/17> + 36.880|date: 2010/08/19> + 36.150|date: 2010/08/20> low |ticker: AIG> => 32.530|date: 2009/08/21> + 33.640|date: 2009/08/24> + 33.610|date: 2009/08/25> + 33.280|date: 2009/08/26> + 39.250|date: 2009/08/27> + 45.550|date: 2009/08/28> + 42.800|date: 2009/08/31> + 35.650|date: 2009/09/01> + 32.660|date: 2009/09/02> + 39.500|date: 2009/09/03> + 39.450|date: 2009/09/04> + 35.550|date: 2009/09/09> + 36.800|date: 2009/09/10> + 36.630|date: 2009/09/11> + 36.300|date: 2009/09/14> + 38.080|date: 2009/09/15> + 39.590|date: 2009/09/16> + 39.000|date: 2009/09/17> + 39.120|date: 2009/09/18> + 39.230|date: 2009/09/21> + 45.550|date: 2009/09/22> + 46.030|date: 2009/09/23> + 44.100|date: 2009/09/24> + 42.910|date: 2009/09/25> + 44.450|date: 2009/09/28> + 45.020|date: 2009/09/29> + 43.180|date: 2009/09/30> + 40.150|date: 2009/10/01> + 36.860|date: 2009/10/02> + 41.560|date: 2009/10/05> + 43.060|date: 2009/10/06> + 43.800|date: 2009/10/07> + 43.400|date: 2009/10/08> + 43.370|date: 2009/10/09> + 43.400|date: 2009/10/12> + 43.800|date: 2009/10/13> + 43.750|date: 2009/10/14> + 44.090|date: 2009/10/15> + 42.600|date: 2009/10/16> + 40.630|date: 2009/10/19> + 39.580|date: 2009/10/20> + 38.870|date: 2009/10/21> + 37.760|date: 2009/10/22> + 38.650|date: 2009/10/23> + 35.520|date: 2009/10/26> + 34.000|date: 2009/10/27> + 33.130|date: 2009/10/28> + 36.880|date: 2009/11/05> + 35.050|date: 2009/11/06> + 35.880|date: 2009/11/09> + 37.080|date: 2009/11/10> + 36.020|date: 2009/11/11> + 36.060|date: 2009/11/12> + 36.200|date: 2009/11/13> + 35.610|date: 2009/11/16> + 35.480|date: 2009/11/17> + 36.000|date: 2009/11/18> + 35.500|date: 2009/11/19> + 35.000|date: 2009/11/20> + 35.060|date: 2009/11/23> + 34.270|date: 2009/11/24> + 34.420|date: 2009/11/25> + 33.000|date: 2009/11/27> + 28.040|date: 2009/11/30> + 28.830|date: 2009/12/01> + 30.270|date: 2009/12/02> + 29.570|date: 2009/12/03> + 29.600|date: 2009/12/04> + 29.920|date: 2009/12/07> + 29.320|date: 2009/12/08> + 29.420|date: 2009/12/09> + 28.745|date: 2009/12/10> + 27.400|date: 2009/12/11> + 27.510|date: 2009/12/14> + 28.300|date: 2009/12/15> + 28.560|date: 2009/12/16> + 28.000|date: 2009/12/17> + 27.850|date: 2009/12/18> + 27.960|date: 2009/12/21> + 28.010|date: 2009/12/22> + 29.170|date: 2009/12/23> + 29.010|date: 2009/12/24> + 30.760|date: 2009/12/28> + 31.130|date: 2009/12/29> + 30.460|date: 2009/12/30> + 29.970|date: 2009/12/31> + 29.410|date: 2010/01/04> + 29.150|date: 2010/01/05> + 28.760|date: 2010/01/06> + 28.270|date: 2010/01/07> + 28.610|date: 2010/01/08> + 29.040|date: 2010/01/11> + 28.270|date: 2010/01/12> + 28.350|date: 2010/01/13> + 28.370|date: 2010/01/14> + 28.040|date: 2010/01/15> + 27.290|date: 2010/01/19> + 27.780|date: 2010/01/20> + 27.420|date: 2010/01/21> + 26.350|date: 2010/01/22> + 25.500|date: 2010/01/25> + 24.080|date: 2010/01/26> + 23.040|date: 2010/01/27> + 24.050|date: 2010/01/28> + 24.080|date: 2010/01/29> + 23.440|date: 2010/02/01> + 23.670|date: 2010/02/02> + 23.710|date: 2010/02/03> + 22.560|date: 2010/02/04> + 21.540|date: 2010/02/05> + 21.800|date: 2010/02/08> + 22.150|date: 2010/02/09> + 22.953|date: 2010/02/10> + 26.020|date: 2010/02/11> + 25.380|date: 2010/02/12> + 27.050|date: 2010/02/16> + 26.660|date: 2010/02/17> + 26.250|date: 2010/02/18> + 26.340|date: 2010/02/19> + 26.570|date: 2010/02/22> + 26.580|date: 2010/02/23> + 26.860|date: 2010/02/24> + 27.000|date: 2010/02/25> + 24.710|date: 2010/02/26> + 25.780|date: 2010/03/01> + 24.500|date: 2010/03/02> + 24.540|date: 2010/03/03> + 24.990|date: 2010/03/04> + 26.740|date: 2010/03/05> + 28.650|date: 2010/03/08> + 28.080|date: 2010/03/09> + 33.200|date: 2010/03/10> + 35.020|date: 2010/03/11> + 33.830|date: 2010/03/12> + 33.300|date: 2010/03/15> + 33.340|date: 2010/03/16> + 33.820|date: 2010/03/17> + 34.100|date: 2010/03/18> + 33.850|date: 2010/03/19> + 33.100|date: 2010/03/22> + 32.250|date: 2010/03/23> + 32.940|date: 2010/03/24> + 33.340|date: 2010/03/25> + 33.860|date: 2010/03/26> + 33.860|date: 2010/03/29> + 34.080|date: 2010/03/30> + 33.600|date: 2010/03/31> + 33.810|date: 2010/04/01> + 33.900|date: 2010/04/05> + 35.200|date: 2010/04/06> + 35.920|date: 2010/04/07> + 37.520|date: 2010/04/08> + 37.748|date: 2010/04/09> + 38.670|date: 2010/04/12> + 39.900|date: 2010/04/13> + 39.500|date: 2010/04/14> + 39.500|date: 2010/04/15> + 39.020|date: 2010/04/16> + 38.330|date: 2010/04/19> + 39.360|date: 2010/04/20> + 40.500|date: 2010/04/21> + 40.200|date: 2010/04/22> + 43.350|date: 2010/04/23> + 44.200|date: 2010/04/26> + 37.030|date: 2010/04/27> + 38.220|date: 2010/04/28> + 39.900|date: 2010/04/29> + 38.220|date: 2010/04/30> + 39.090|date: 2010/05/03> + 37.850|date: 2010/05/04> + 36.090|date: 2010/05/05> + 33.370|date: 2010/05/06> + 35.000|date: 2010/05/07> + 40.360|date: 2010/05/10> + 40.030|date: 2010/05/11> + 41.300|date: 2010/05/12> + 40.510|date: 2010/05/13> + 39.170|date: 2010/05/14> + 37.390|date: 2010/05/17> + 37.500|date: 2010/05/18> + 36.400|date: 2010/05/19> + 34.600|date: 2010/05/20> + 33.630|date: 2010/05/21> + 34.500|date: 2010/05/24> + 32.110|date: 2010/05/25> + 33.900|date: 2010/05/26> + 34.590|date: 2010/05/27> + 34.990|date: 2010/05/28> + 34.180|date: 2010/06/01> + 34.050|date: 2010/06/02> + 34.550|date: 2010/06/03> + 34.300|date: 2010/06/04> + 33.800|date: 2010/06/07> + 33.510|date: 2010/06/08> + 34.000|date: 2010/06/09> + 34.300|date: 2010/06/10> + 34.410|date: 2010/06/11> + 35.220|date: 2010/06/14> + 37.010|date: 2010/06/15> + 37.220|date: 2010/06/16> + 37.320|date: 2010/06/17> + 37.400|date: 2010/06/18> + 38.300|date: 2010/06/21> + 38.130|date: 2010/06/22> + 37.350|date: 2010/06/23> + 36.700|date: 2010/06/24> + 35.570|date: 2010/06/25> + 36.310|date: 2010/06/28> + 34.200|date: 2010/06/29> + 34.400|date: 2010/06/30> + 33.000|date: 2010/07/01> + 32.500|date: 2010/07/02> + 33.050|date: 2010/07/06> + 33.370|date: 2010/07/07> + 34.800|date: 2010/07/08> + 35.190|date: 2010/07/09> + 35.200|date: 2010/07/12> + 36.030|date: 2010/07/13> + 36.860|date: 2010/07/14> + 36.500|date: 2010/07/15> + 35.260|date: 2010/07/16> + 34.670|date: 2010/07/19> + 34.510|date: 2010/07/20> + 35.070|date: 2010/07/21> + 35.720|date: 2010/07/22> + 35.900|date: 2010/07/23> + 36.660|date: 2010/07/26> + 37.940|date: 2010/07/27> + 38.500|date: 2010/07/28> + 38.080|date: 2010/07/29> + 38.010|date: 2010/07/30> + 39.100|date: 2010/08/02> + 39.160|date: 2010/08/03> + 39.410|date: 2010/08/04> + 39.510|date: 2010/08/05> + 39.900|date: 2010/08/06> + 40.760|date: 2010/08/09> + 40.070|date: 2010/08/10> + 37.600|date: 2010/08/11> + 36.860|date: 2010/08/12> + 36.530|date: 2010/08/13> + 35.510|date: 2010/08/16> + 36.100|date: 2010/08/17> + 35.340|date: 2010/08/19> + 34.750|date: 2010/08/20> close |ticker: AIG> => 32.850|date: 2009/08/21> + 33.850|date: 2009/08/24> + 33.970|date: 2009/08/25> + 37.690|date: 2009/08/26> + 47.840|date: 2009/08/27> + 50.230|date: 2009/08/28> + 45.330|date: 2009/08/31> + 36.000|date: 2009/09/01> + 37.950|date: 2009/09/02> + 41.750|date: 2009/09/03> + 40.050|date: 2009/09/04> + 38.890|date: 2009/09/09> + 37.850|date: 2009/09/10> + 37.550|date: 2009/09/11> + 41.110|date: 2009/09/14> + 38.800|date: 2009/09/15> + 40.320|date: 2009/09/16> + 39.430|date: 2009/09/17> + 39.910|date: 2009/09/18> + 48.400|date: 2009/09/21> + 45.800|date: 2009/09/22> + 46.710|date: 2009/09/23> + 45.000|date: 2009/09/24> + 44.600|date: 2009/09/25> + 46.140|date: 2009/09/28> + 45.220|date: 2009/09/29> + 44.110|date: 2009/09/30> + 40.900|date: 2009/10/01> + 43.080|date: 2009/10/02> + 42.750|date: 2009/10/05> + 44.830|date: 2009/10/06> + 45.900|date: 2009/10/07> + 43.750|date: 2009/10/08> + 44.220|date: 2009/10/09> + 44.400|date: 2009/10/12> + 44.530|date: 2009/10/13> + 44.410|date: 2009/10/14> + 44.610|date: 2009/10/15> + 43.200|date: 2009/10/16> + 41.170|date: 2009/10/19> + 40.430|date: 2009/10/20> + 39.030|date: 2009/10/21> + 41.490|date: 2009/10/22> + 38.900|date: 2009/10/23> + 36.250|date: 2009/10/26> + 34.010|date: 2009/10/27> + 35.330|date: 2009/10/28> + 39.280|date: 2009/11/05> + 35.480|date: 2009/11/06> + 36.180|date: 2009/11/09> + 37.590|date: 2009/11/10> + 36.750|date: 2009/11/11> + 36.260|date: 2009/11/12> + 36.390|date: 2009/11/13> + 35.750|date: 2009/11/16> + 36.100|date: 2009/11/17> + 36.160|date: 2009/11/18> + 35.660|date: 2009/11/19> + 35.100|date: 2009/11/20> + 35.280|date: 2009/11/23> + 35.000|date: 2009/11/24> + 34.680|date: 2009/11/25> + 33.300|date: 2009/11/27> + 28.400|date: 2009/11/30> + 30.840|date: 2009/12/01> + 31.190|date: 2009/12/02> + 29.890|date: 2009/12/03> + 30.120|date: 2009/12/04> + 30.170|date: 2009/12/07> + 29.990|date: 2009/12/08> + 29.660|date: 2009/12/09> + 28.930|date: 2009/12/10> + 28.370|date: 2009/12/11> + 29.080|date: 2009/12/14> + 28.930|date: 2009/12/15> + 28.950|date: 2009/12/16> + 28.210|date: 2009/12/17> + 28.190|date: 2009/12/18> + 28.060|date: 2009/12/21> + 31.050|date: 2009/12/22> + 29.410|date: 2009/12/23> + 30.120|date: 2009/12/24> + 31.500|date: 2009/12/28> + 31.660|date: 2009/12/29> + 30.600|date: 2009/12/30> + 29.980|date: 2009/12/31> + 29.890|date: 2010/01/04> + 29.330|date: 2010/01/05> + 29.140|date: 2010/01/06> + 28.580|date: 2010/01/07> + 29.340|date: 2010/01/08> + 29.630|date: 2010/01/11> + 28.460|date: 2010/01/12> + 29.060|date: 2010/01/13> + 28.600|date: 2010/01/14> + 28.060|date: 2010/01/15> + 28.250|date: 2010/01/19> + 27.960|date: 2010/01/20> + 27.550|date: 2010/01/21> + 26.500|date: 2010/01/22> + 26.090|date: 2010/01/25> + 24.400|date: 2010/01/26> + 24.910|date: 2010/01/27> + 24.160|date: 2010/01/28> + 24.230|date: 2010/01/29> + 23.960|date: 2010/02/01> + 23.970|date: 2010/02/02> + 23.790|date: 2010/02/03> + 22.590|date: 2010/02/04> + 22.410|date: 2010/02/05> + 22.160|date: 2010/02/08> + 23.140|date: 2010/02/09> + 26.920|date: 2010/02/10> + 26.300|date: 2010/02/11> + 26.820|date: 2010/02/12> + 27.430|date: 2010/02/16> + 26.900|date: 2010/02/17> + 26.710|date: 2010/02/18> + 26.530|date: 2010/02/19> + 28.430|date: 2010/02/22> + 26.760|date: 2010/02/23> + 27.990|date: 2010/02/24> + 27.510|date: 2010/02/25> + 24.770|date: 2010/02/26> + 25.780|date: 2010/03/01> + 25.030|date: 2010/03/02> + 24.880|date: 2010/03/03> + 26.710|date: 2010/03/04> + 28.080|date: 2010/03/05> + 29.100|date: 2010/03/08> + 32.770|date: 2010/03/09> + 36.240|date: 2010/03/10> + 35.110|date: 2010/03/11> + 34.230|date: 2010/03/12> + 34.320|date: 2010/03/15> + 33.610|date: 2010/03/16> + 34.410|date: 2010/03/17> + 34.640|date: 2010/03/18> + 34.800|date: 2010/03/19> + 33.390|date: 2010/03/22> + 33.280|date: 2010/03/23> + 33.170|date: 2010/03/24> + 34.510|date: 2010/03/25> + 34.210|date: 2010/03/26> + 34.450|date: 2010/03/29> + 34.190|date: 2010/03/30> + 34.140|date: 2010/03/31> + 34.110|date: 2010/04/01> + 35.060|date: 2010/04/05> + 35.910|date: 2010/04/06> + 39.690|date: 2010/04/07> + 37.590|date: 2010/04/08> + 38.140|date: 2010/04/09> + 41.220|date: 2010/04/12> + 40.150|date: 2010/04/13> + 39.740|date: 2010/04/14> + 39.980|date: 2010/04/15> + 39.150|date: 2010/04/16> + 39.090|date: 2010/04/19> + 41.630|date: 2010/04/20> + 40.900|date: 2010/04/21> + 43.250|date: 2010/04/22> + 44.380|date: 2010/04/23> + 44.510|date: 2010/04/26> + 37.370|date: 2010/04/27> + 39.510|date: 2010/04/28> + 40.230|date: 2010/04/29> + 38.900|date: 2010/04/30> + 39.540|date: 2010/05/03> + 38.250|date: 2010/05/04> + 37.700|date: 2010/05/05> + 36.750|date: 2010/05/06> + 38.700|date: 2010/05/07> + 40.980|date: 2010/05/10> + 42.890|date: 2010/05/11> + 41.400|date: 2010/05/12> + 40.650|date: 2010/05/13> + 39.720|date: 2010/05/14> + 39.000|date: 2010/05/17> + 37.780|date: 2010/05/18> + 37.330|date: 2010/05/19> + 34.810|date: 2010/05/20> + 35.960|date: 2010/05/21> + 34.530|date: 2010/05/24> + 34.490|date: 2010/05/25> + 34.050|date: 2010/05/26> + 36.460|date: 2010/05/27> + 35.380|date: 2010/05/28> + 34.250|date: 2010/06/01> + 35.060|date: 2010/06/02> + 35.200|date: 2010/06/03> + 34.750|date: 2010/06/04> + 34.080|date: 2010/06/07> + 34.310|date: 2010/06/08> + 34.220|date: 2010/06/09> + 35.300|date: 2010/06/10> + 35.080|date: 2010/06/11> + 37.090|date: 2010/06/14> + 37.880|date: 2010/06/15> + 37.870|date: 2010/06/16> + 37.770|date: 2010/06/17> + 37.910|date: 2010/06/18> + 38.760|date: 2010/06/21> + 38.270|date: 2010/06/22> + 37.810|date: 2010/06/23> + 36.770|date: 2010/06/24> + 36.950|date: 2010/06/25> + 36.380|date: 2010/06/28> + 34.520|date: 2010/06/29> + 34.440|date: 2010/06/30> + 33.880|date: 2010/07/01> + 33.100|date: 2010/07/02> + 33.710|date: 2010/07/06> + 35.340|date: 2010/07/07> + 35.510|date: 2010/07/08> + 35.900|date: 2010/07/09> + 35.570|date: 2010/07/12> + 37.990|date: 2010/07/13> + 37.530|date: 2010/07/14> + 37.380|date: 2010/07/15> + 35.640|date: 2010/07/16> + 35.390|date: 2010/07/19> + 36.310|date: 2010/07/20> + 35.310|date: 2010/07/21> + 36.490|date: 2010/07/22> + 36.770|date: 2010/07/23> + 38.700|date: 2010/07/26> + 39.150|date: 2010/07/27> + 39.030|date: 2010/07/28> + 38.970|date: 2010/07/29> + 38.470|date: 2010/07/30> + 40.040|date: 2010/08/02> + 39.590|date: 2010/08/03> + 40.020|date: 2010/08/04> + 39.900|date: 2010/08/05> + 40.930|date: 2010/08/06> + 41.640|date: 2010/08/09> + 40.190|date: 2010/08/10> + 37.840|date: 2010/08/11> + 37.100|date: 2010/08/12> + 36.670|date: 2010/08/13> + 35.960|date: 2010/08/16> + 36.420|date: 2010/08/17> + 35.550|date: 2010/08/19> + 35.170|date: 2010/08/20> volume |ticker: AIG> => 493973.000|date: 2009/08/21> + 310505.000|date: 2009/08/24> + 176934.000|date: 2009/08/25> + 274354.000|date: 2009/08/26> + 1490301.000|date: 2009/08/27> + 1307348.000|date: 2009/08/28> + 695993.000|date: 2009/08/31> + 872379.000|date: 2009/09/01> + 994155.000|date: 2009/09/02> + 568466.000|date: 2009/09/03> + 504582.000|date: 2009/09/04> + 552941.000|date: 2009/09/09> + 466686.000|date: 2009/09/10> + 382166.000|date: 2009/09/11> + 556658.000|date: 2009/09/14> + 525902.000|date: 2009/09/15> + 353441.000|date: 2009/09/16> + 242054.000|date: 2009/09/17> + 212114.000|date: 2009/09/18> + 1148925.000|date: 2009/09/21> + 1234558.000|date: 2009/09/22> + 676919.000|date: 2009/09/23> + 515709.000|date: 2009/09/24> + 330452.000|date: 2009/09/25> + 325726.000|date: 2009/09/28> + 298762.000|date: 2009/09/29> + 288311.000|date: 2009/09/30> + 268265.000|date: 2009/10/01> + 470580.000|date: 2009/10/02> + 302133.000|date: 2009/10/05> + 450337.000|date: 2009/10/06> + 290507.000|date: 2009/10/07> + 373933.000|date: 2009/10/08> + 181166.000|date: 2009/10/09> + 173152.000|date: 2009/10/12> + 217326.000|date: 2009/10/13> + 188074.000|date: 2009/10/14> + 325309.000|date: 2009/10/15> + 230694.000|date: 2009/10/16> + 263897.000|date: 2009/10/19> + 218125.000|date: 2009/10/20> + 178898.000|date: 2009/10/21> + 292034.000|date: 2009/10/22> + 184318.000|date: 2009/10/23> + 248598.000|date: 2009/10/26> + 230402.000|date: 2009/10/27> + 342579.000|date: 2009/10/28> + 310200.000|date: 2009/11/05> + 403373.000|date: 2009/11/06> + 161051.000|date: 2009/11/09> + 305099.000|date: 2009/11/10> + 288144.000|date: 2009/11/11> + 127367.000|date: 2009/11/12> + 104035.000|date: 2009/11/13> + 119142.000|date: 2009/11/16> + 92944.000|date: 2009/11/17> + 70872.000|date: 2009/11/18> + 75390.000|date: 2009/11/19> + 59468.000|date: 2009/11/20> + 58785.000|date: 2009/11/23> + 67339.000|date: 2009/11/24> + 42396.000|date: 2009/11/25> + 42093.000|date: 2009/11/27> + 407784.000|date: 2009/11/30> + 425397.000|date: 2009/12/01> + 144836.000|date: 2009/12/02> + 110913.000|date: 2009/12/03> + 86633.000|date: 2009/12/04> + 88464.000|date: 2009/12/07> + 61492.000|date: 2009/12/08> + 53710.000|date: 2009/12/09> + 69824.000|date: 2009/12/10> + 122638.000|date: 2009/12/11> + 133503.000|date: 2009/12/14> + 94329.000|date: 2009/12/15> + 55799.000|date: 2009/12/16> + 93813.000|date: 2009/12/17> + 71932.000|date: 2009/12/18> + 55370.000|date: 2009/12/21> + 291568.000|date: 2009/12/22> + 102462.000|date: 2009/12/23> + 53272.000|date: 2009/12/24> + 156122.000|date: 2009/12/28> + 64651.000|date: 2009/12/29> + 49730.000|date: 2009/12/30> + 52354.000|date: 2009/12/31> + 77547.000|date: 2010/01/04> + 89204.000|date: 2010/01/05> + 71689.000|date: 2010/01/06> + 92442.000|date: 2010/01/07> + 127073.000|date: 2010/01/08> + 107306.000|date: 2010/01/11> + 90455.000|date: 2010/01/12> + 61442.000|date: 2010/01/13> + 61457.000|date: 2010/01/14> + 55479.000|date: 2010/01/15> + 181878.000|date: 2010/01/19> + 69169.000|date: 2010/01/20> + 80236.000|date: 2010/01/21> + 59054.000|date: 2010/01/22> + 66763.000|date: 2010/01/25> + 85855.000|date: 2010/01/26> + 164355.000|date: 2010/01/27> + 71225.000|date: 2010/01/28> + 57119.000|date: 2010/01/29> + 46393.000|date: 2010/02/01> + 58783.000|date: 2010/02/02> + 48191.000|date: 2010/02/03> + 59560.000|date: 2010/02/04> + 74988.000|date: 2010/02/05> + 42942.000|date: 2010/02/08> + 97105.000|date: 2010/02/09> + 316333.000|date: 2010/02/10> + 311526.000|date: 2010/02/11> + 133962.000|date: 2010/02/12> + 68954.000|date: 2010/02/16> + 53706.000|date: 2010/02/17> + 64879.000|date: 2010/02/18> + 46724.000|date: 2010/02/19> + 241546.000|date: 2010/02/22> + 136134.000|date: 2010/02/23> + 121280.000|date: 2010/02/24> + 123759.000|date: 2010/02/25> + 271264.000|date: 2010/02/26> + 296586.000|date: 2010/03/01> + 181921.000|date: 2010/03/02> + 104239.000|date: 2010/03/03> + 258020.000|date: 2010/03/04> + 195166.000|date: 2010/03/05> + 273124.000|date: 2010/03/08> + 579178.000|date: 2010/03/09> + 706508.000|date: 2010/03/10> + 465814.000|date: 2010/03/11> + 210110.000|date: 2010/03/12> + 436721.000|date: 2010/03/15> + 353365.000|date: 2010/03/16> + 180176.000|date: 2010/03/17> + 143300.000|date: 2010/03/18> + 113267.000|date: 2010/03/19> + 147722.000|date: 2010/03/22> + 130927.000|date: 2010/03/23> + 137575.000|date: 2010/03/24> + 294546.000|date: 2010/03/25> + 130334.000|date: 2010/03/26> + 108406.000|date: 2010/03/29> + 86154.000|date: 2010/03/30> + 81214.000|date: 2010/03/31> + 62501.000|date: 2010/04/01> + 162812.000|date: 2010/04/05> + 199709.000|date: 2010/04/06> + 345287.000|date: 2010/04/07> + 338950.000|date: 2010/04/08> + 222861.000|date: 2010/04/09> + 459058.000|date: 2010/04/12> + 221175.000|date: 2010/04/13> + 152299.000|date: 2010/04/14> + 169729.000|date: 2010/04/15> + 304082.000|date: 2010/04/16> + 148231.000|date: 2010/04/19> + 275698.000|date: 2010/04/20> + 241199.000|date: 2010/04/21> + 296747.000|date: 2010/04/22> + 197543.000|date: 2010/04/23> + 170424.000|date: 2010/04/26> + 335388.000|date: 2010/04/27> + 242883.000|date: 2010/04/28> + 106060.000|date: 2010/04/29> + 119059.000|date: 2010/04/30> + 77822.000|date: 2010/05/03> + 74193.000|date: 2010/05/04> + 94295.000|date: 2010/05/05> + 132645.000|date: 2010/05/06> + 263757.000|date: 2010/05/07> + 102039.000|date: 2010/05/10> + 184304.000|date: 2010/05/11> + 160404.000|date: 2010/05/12> + 94542.000|date: 2010/05/13> + 73116.000|date: 2010/05/14> + 76231.000|date: 2010/05/17> + 81456.000|date: 2010/05/18> + 93695.000|date: 2010/05/19> + 108501.000|date: 2010/05/20> + 101022.000|date: 2010/05/21> + 76546.000|date: 2010/05/24> + 92388.000|date: 2010/05/25> + 88359.000|date: 2010/05/26> + 80307.000|date: 2010/05/27> + 62796.000|date: 2010/05/28> + 65749.000|date: 2010/06/01> + 54404.000|date: 2010/06/02> + 43265.000|date: 2010/06/03> + 39138.000|date: 2010/06/04> + 37468.000|date: 2010/06/07> + 47072.000|date: 2010/06/08> + 57967.000|date: 2010/06/09> + 35649.000|date: 2010/06/10> + 25337.000|date: 2010/06/11> + 112745.000|date: 2010/06/14> + 58698.000|date: 2010/06/15> + 49264.000|date: 2010/06/16> + 33396.000|date: 2010/06/17> + 33757.000|date: 2010/06/18> + 73865.000|date: 2010/06/21> + 39192.000|date: 2010/06/22> + 32762.000|date: 2010/06/23> + 30694.000|date: 2010/06/24> + 45533.000|date: 2010/06/25> + 23928.000|date: 2010/06/28> + 39186.000|date: 2010/06/29> + 43019.000|date: 2010/06/30> + 45945.000|date: 2010/07/01> + 40450.000|date: 2010/07/02> + 35048.000|date: 2010/07/06> + 40485.000|date: 2010/07/07> + 33272.000|date: 2010/07/08> + 39148.000|date: 2010/07/09> + 28552.000|date: 2010/07/12> + 76288.000|date: 2010/07/13> + 37787.000|date: 2010/07/14> + 35203.000|date: 2010/07/15> + 42296.000|date: 2010/07/16> + 30918.000|date: 2010/07/19> + 38123.000|date: 2010/07/20> + 34402.000|date: 2010/07/21> + 39887.000|date: 2010/07/22> + 31878.000|date: 2010/07/23> + 80274.000|date: 2010/07/26> + 64224.000|date: 2010/07/27> + 42174.000|date: 2010/07/28> + 43403.000|date: 2010/07/29> + 24051.000|date: 2010/07/30> + 78418.000|date: 2010/08/02> + 36260.000|date: 2010/08/03> + 45542.000|date: 2010/08/04> + 40861.000|date: 2010/08/05> + 133584.000|date: 2010/08/06> + 52998.000|date: 2010/08/09> + 48098.000|date: 2010/08/10> + 48579.000|date: 2010/08/11> + 32078.000|date: 2010/08/12> + 32072.000|date: 2010/08/13> + 34427.000|date: 2010/08/16> + 28871.000|date: 2010/08/17> + 34737.000|date: 2010/08/19> + 34194.000|date: 2010/08/20> open |ticker: AIV> => 11.460|date: 2009/08/21> + 12.120|date: 2009/08/24> + 12.170|date: 2009/08/25> + 12.270|date: 2009/08/26> + 12.400|date: 2009/08/27> + 12.680|date: 2009/08/28> + 12.320|date: 2009/08/31> + 12.120|date: 2009/09/01> + 11.420|date: 2009/09/02> + 11.440|date: 2009/09/03> + 11.590|date: 2009/09/04> + 12.160|date: 2009/09/09> + 12.580|date: 2009/09/10> + 13.390|date: 2009/09/11> + 12.940|date: 2009/09/14> + 13.570|date: 2009/09/15> + 14.300|date: 2009/09/16> + 15.500|date: 2009/09/17> + 14.850|date: 2009/09/18> + 14.740|date: 2009/09/21> + 14.740|date: 2009/09/22> + 15.320|date: 2009/09/23> + 14.810|date: 2009/09/24> + 13.800|date: 2009/09/25> + 13.800|date: 2009/09/28> + 14.330|date: 2009/09/29> + 14.780|date: 2009/09/30> + 14.670|date: 2009/10/01> + 13.700|date: 2009/10/02> + 13.780|date: 2009/10/05> + 14.510|date: 2009/10/06> + 14.400|date: 2009/10/07> + 14.720|date: 2009/10/08> + 15.000|date: 2009/10/09> + 15.580|date: 2009/10/12> + 15.400|date: 2009/10/13> + 15.180|date: 2009/10/14> + 15.920|date: 2009/10/15> + 15.410|date: 2009/10/16> + 15.340|date: 2009/10/19> + 15.280|date: 2009/10/20> + 14.750|date: 2009/10/21> + 14.630|date: 2009/10/22> + 14.750|date: 2009/10/23> + 14.560|date: 2009/10/26> + 14.250|date: 2009/10/27> + 13.580|date: 2009/10/28> + 12.730|date: 2009/11/05> + 12.510|date: 2009/11/06> + 12.790|date: 2009/11/09> + 13.290|date: 2009/11/10> + 13.290|date: 2009/11/11> + 13.380|date: 2009/11/12> + 13.390|date: 2009/11/13> + 13.710|date: 2009/11/16> + 13.850|date: 2009/11/17> + 13.690|date: 2009/11/18> + 13.630|date: 2009/11/19> + 13.230|date: 2009/11/20> + 13.690|date: 2009/11/23> + 13.470|date: 2009/11/24> + 13.110|date: 2009/11/25> + 12.800|date: 2009/11/27> + 12.830|date: 2009/11/30> + 13.670|date: 2009/12/01> + 13.770|date: 2009/12/02> + 14.250|date: 2009/12/03> + 14.410|date: 2009/12/04> + 14.690|date: 2009/12/07> + 14.390|date: 2009/12/08> + 14.740|date: 2009/12/09> + 14.790|date: 2009/12/10> + 14.650|date: 2009/12/11> + 14.910|date: 2009/12/14> + 15.130|date: 2009/12/15> + 15.270|date: 2009/12/16> + 15.160|date: 2009/12/17> + 15.200|date: 2009/12/18> + 15.430|date: 2009/12/21> + 15.580|date: 2009/12/22> + 15.830|date: 2009/12/23> + 16.370|date: 2009/12/24> + 16.670|date: 2009/12/28> + 16.770|date: 2009/12/29> + 15.990|date: 2009/12/30> + 16.030|date: 2009/12/31> + 16.150|date: 2010/01/04> + 16.070|date: 2010/01/05> + 16.410|date: 2010/01/06> + 16.590|date: 2010/01/07> + 17.040|date: 2010/01/08> + 16.970|date: 2010/01/11> + 16.850|date: 2010/01/12> + 16.590|date: 2010/01/13> + 16.910|date: 2010/01/14> + 16.630|date: 2010/01/15> + 16.570|date: 2010/01/19> + 16.800|date: 2010/01/20> + 16.520|date: 2010/01/21> + 15.800|date: 2010/01/22> + 15.560|date: 2010/01/25> + 15.530|date: 2010/01/26> + 15.380|date: 2010/01/27> + 15.680|date: 2010/01/28> + 15.550|date: 2010/01/29> + 15.430|date: 2010/02/01> + 15.710|date: 2010/02/02> + 15.990|date: 2010/02/03> + 15.730|date: 2010/02/04> + 15.430|date: 2010/02/05> + 15.630|date: 2010/02/08> + 15.420|date: 2010/02/09> + 15.490|date: 2010/02/10> + 15.380|date: 2010/02/11> + 15.610|date: 2010/02/12> + 16.080|date: 2010/02/16> + 16.650|date: 2010/02/17> + 16.730|date: 2010/02/18> + 16.810|date: 2010/02/19> + 16.620|date: 2010/02/22> + 16.500|date: 2010/02/23> + 16.610|date: 2010/02/24> + 16.440|date: 2010/02/25> + 16.780|date: 2010/02/26> + 16.760|date: 2010/03/01> + 16.800|date: 2010/03/02> + 16.960|date: 2010/03/03> + 16.920|date: 2010/03/04> + 17.110|date: 2010/03/05> + 17.600|date: 2010/03/08> + 17.750|date: 2010/03/09> + 17.840|date: 2010/03/10> + 17.860|date: 2010/03/11> + 17.920|date: 2010/03/12> + 17.730|date: 2010/03/15> + 17.760|date: 2010/03/16> + 17.940|date: 2010/03/17> + 18.330|date: 2010/03/18> + 18.280|date: 2010/03/19> + 17.760|date: 2010/03/22> + 18.150|date: 2010/03/23> + 18.180|date: 2010/03/24> + 18.560|date: 2010/03/25> + 18.790|date: 2010/03/26> + 18.800|date: 2010/03/29> + 18.390|date: 2010/03/30> + 18.390|date: 2010/03/31> + 18.620|date: 2010/04/01> + 18.710|date: 2010/04/05> + 19.560|date: 2010/04/06> + 20.090|date: 2010/04/07> + 19.400|date: 2010/04/08> + 19.540|date: 2010/04/09> + 20.010|date: 2010/04/12> + 19.720|date: 2010/04/13> + 20.540|date: 2010/04/14> + 20.230|date: 2010/04/15> + 19.660|date: 2010/04/16> + 19.040|date: 2010/04/19> + 19.520|date: 2010/04/20> + 19.880|date: 2010/04/21> + 20.340|date: 2010/04/22> + 21.350|date: 2010/04/23> + 21.470|date: 2010/04/26> + 22.000|date: 2010/04/27> + 21.850|date: 2010/04/28> + 22.000|date: 2010/04/29> + 22.100|date: 2010/04/30> + 22.570|date: 2010/05/03> + 23.330|date: 2010/05/04> + 23.330|date: 2010/05/05> + 23.170|date: 2010/05/06> + 22.040|date: 2010/05/07> + 22.530|date: 2010/05/10> + 22.130|date: 2010/05/11> + 22.530|date: 2010/05/12> + 22.880|date: 2010/05/13> + 22.000|date: 2010/05/14> + 21.470|date: 2010/05/17> + 21.920|date: 2010/05/18> + 20.590|date: 2010/05/19> + 19.790|date: 2010/05/20> + 18.770|date: 2010/05/21> + 19.710|date: 2010/05/24> + 18.410|date: 2010/05/25> + 19.790|date: 2010/05/26> + 20.090|date: 2010/05/27> + 20.840|date: 2010/05/28> + 20.360|date: 2010/06/01> + 20.560|date: 2010/06/02> + 21.160|date: 2010/06/03> + 20.540|date: 2010/06/04> + 19.930|date: 2010/06/07> + 19.680|date: 2010/06/08> + 20.350|date: 2010/06/09> + 20.860|date: 2010/06/10> + 21.450|date: 2010/06/11> + 22.370|date: 2010/06/14> + 22.130|date: 2010/06/15> + 22.170|date: 2010/06/16> + 22.270|date: 2010/06/17> + 22.540|date: 2010/06/18> + 22.550|date: 2010/06/21> + 21.870|date: 2010/06/22> + 20.780|date: 2010/06/23> + 20.800|date: 2010/06/24> + 20.580|date: 2010/06/25> + 21.350|date: 2010/06/28> + 20.570|date: 2010/06/29> + 19.860|date: 2010/06/30> + 19.370|date: 2010/07/01> + 19.450|date: 2010/07/02> + 19.160|date: 2010/07/06> + 18.510|date: 2010/07/07> + 19.790|date: 2010/07/08> + 19.920|date: 2010/07/09> + 20.220|date: 2010/07/12> + 20.730|date: 2010/07/13> + 21.040|date: 2010/07/14> + 21.080|date: 2010/07/15> + 20.630|date: 2010/07/16> + 20.230|date: 2010/07/19> + 20.080|date: 2010/07/20> + 21.200|date: 2010/07/21> + 20.890|date: 2010/07/22> + 21.550|date: 2010/07/23> + 21.240|date: 2010/07/26> + 22.140|date: 2010/07/27> + 21.720|date: 2010/07/28> + 22.130|date: 2010/07/29> + 20.920|date: 2010/07/30> + 21.930|date: 2010/08/02> + 22.400|date: 2010/08/03> + 21.880|date: 2010/08/04> + 21.550|date: 2010/08/05> + 21.280|date: 2010/08/06> + 21.480|date: 2010/08/09> + 21.440|date: 2010/08/10> + 20.920|date: 2010/08/11> + 20.220|date: 2010/08/12> + 20.240|date: 2010/08/13> + 20.090|date: 2010/08/16> + 20.470|date: 2010/08/17> + 20.150|date: 2010/08/19> + 19.650|date: 2010/08/20> high |ticker: AIV> => 12.060|date: 2009/08/21> + 12.430|date: 2009/08/24> + 12.500|date: 2009/08/25> + 12.620|date: 2009/08/26> + 12.630|date: 2009/08/27> + 12.720|date: 2009/08/28> + 12.510|date: 2009/08/31> + 12.280|date: 2009/09/01> + 11.560|date: 2009/09/02> + 11.650|date: 2009/09/03> + 11.660|date: 2009/09/04> + 12.680|date: 2009/09/09> + 13.390|date: 2009/09/10> + 13.740|date: 2009/09/11> + 13.560|date: 2009/09/14> + 14.411|date: 2009/09/15> + 15.540|date: 2009/09/16> + 15.910|date: 2009/09/17> + 15.250|date: 2009/09/18> + 14.980|date: 2009/09/21> + 15.320|date: 2009/09/22> + 15.330|date: 2009/09/23> + 14.890|date: 2009/09/24> + 13.960|date: 2009/09/25> + 14.350|date: 2009/09/28> + 14.760|date: 2009/09/29> + 14.910|date: 2009/09/30> + 14.700|date: 2009/10/01> + 14.520|date: 2009/10/02> + 14.490|date: 2009/10/05> + 15.050|date: 2009/10/06> + 14.694|date: 2009/10/07> + 15.320|date: 2009/10/08> + 15.500|date: 2009/10/09> + 15.670|date: 2009/10/12> + 15.520|date: 2009/10/13> + 16.050|date: 2009/10/14> + 15.920|date: 2009/10/15> + 15.520|date: 2009/10/16> + 15.520|date: 2009/10/19> + 15.280|date: 2009/10/20> + 15.270|date: 2009/10/21> + 14.890|date: 2009/10/22> + 14.940|date: 2009/10/23> + 14.810|date: 2009/10/26> + 14.310|date: 2009/10/27> + 13.710|date: 2009/10/28> + 12.950|date: 2009/11/05> + 12.790|date: 2009/11/06> + 13.385|date: 2009/11/09> + 13.380|date: 2009/11/10> + 13.600|date: 2009/11/11> + 13.670|date: 2009/11/12> + 13.610|date: 2009/11/13> + 14.330|date: 2009/11/16> + 14.090|date: 2009/11/17> + 13.800|date: 2009/11/18> + 13.630|date: 2009/11/19> + 13.430|date: 2009/11/20> + 13.900|date: 2009/11/23> + 13.470|date: 2009/11/24> + 13.440|date: 2009/11/25> + 13.120|date: 2009/11/27> + 13.540|date: 2009/11/30> + 13.950|date: 2009/12/01> + 14.310|date: 2009/12/02> + 14.690|date: 2009/12/03> + 14.810|date: 2009/12/04> + 14.840|date: 2009/12/07> + 14.830|date: 2009/12/08> + 14.840|date: 2009/12/09> + 14.810|date: 2009/12/10> + 14.890|date: 2009/12/11> + 15.390|date: 2009/12/14> + 15.390|date: 2009/12/15> + 15.480|date: 2009/12/16> + 15.290|date: 2009/12/17> + 15.480|date: 2009/12/18> + 15.920|date: 2009/12/21> + 15.920|date: 2009/12/22> + 16.370|date: 2009/12/23> + 16.680|date: 2009/12/24> + 17.090|date: 2009/12/28> + 16.840|date: 2009/12/29> + 16.030|date: 2009/12/30> + 16.330|date: 2009/12/31> + 16.350|date: 2010/01/04> + 16.370|date: 2010/01/05> + 16.890|date: 2010/01/06> + 17.360|date: 2010/01/07> + 17.210|date: 2010/01/08> + 17.110|date: 2010/01/11> + 17.210|date: 2010/01/12> + 17.040|date: 2010/01/13> + 17.110|date: 2010/01/14> + 16.810|date: 2010/01/15> + 16.970|date: 2010/01/19> + 16.870|date: 2010/01/20> + 16.630|date: 2010/01/21> + 16.130|date: 2010/01/22> + 15.650|date: 2010/01/25> + 15.790|date: 2010/01/26> + 15.590|date: 2010/01/27> + 15.720|date: 2010/01/28> + 15.760|date: 2010/01/29> + 15.740|date: 2010/02/01> + 16.370|date: 2010/02/02> + 16.090|date: 2010/02/03> + 15.760|date: 2010/02/04> + 15.780|date: 2010/02/05> + 15.810|date: 2010/02/08> + 15.560|date: 2010/02/09> + 15.660|date: 2010/02/10> + 15.560|date: 2010/02/11> + 15.900|date: 2010/02/12> + 16.650|date: 2010/02/16> + 17.060|date: 2010/02/17> + 16.990|date: 2010/02/18> + 16.880|date: 2010/02/19> + 16.775|date: 2010/02/22> + 16.700|date: 2010/02/23> + 16.880|date: 2010/02/24> + 16.870|date: 2010/02/25> + 16.940|date: 2010/02/26> + 16.830|date: 2010/03/01> + 17.030|date: 2010/03/02> + 17.100|date: 2010/03/03> + 17.020|date: 2010/03/04> + 17.650|date: 2010/03/05> + 18.010|date: 2010/03/08> + 18.280|date: 2010/03/09> + 18.000|date: 2010/03/10> + 17.880|date: 2010/03/11> + 17.960|date: 2010/03/12> + 17.950|date: 2010/03/15> + 17.940|date: 2010/03/16> + 18.440|date: 2010/03/17> + 18.420|date: 2010/03/18> + 18.310|date: 2010/03/19> + 18.160|date: 2010/03/22> + 18.330|date: 2010/03/23> + 18.620|date: 2010/03/24> + 19.170|date: 2010/03/25> + 18.910|date: 2010/03/26> + 18.800|date: 2010/03/29> + 18.540|date: 2010/03/30> + 18.640|date: 2010/03/31> + 18.670|date: 2010/04/01> + 19.440|date: 2010/04/05> + 20.170|date: 2010/04/06> + 20.230|date: 2010/04/07> + 19.530|date: 2010/04/08> + 20.050|date: 2010/04/09> + 20.040|date: 2010/04/12> + 20.490|date: 2010/04/13> + 20.570|date: 2010/04/14> + 20.410|date: 2010/04/15> + 19.785|date: 2010/04/16> + 19.430|date: 2010/04/19> + 20.000|date: 2010/04/20> + 20.860|date: 2010/04/21> + 21.450|date: 2010/04/22> + 22.190|date: 2010/04/23> + 22.350|date: 2010/04/26> + 22.280|date: 2010/04/27> + 22.150|date: 2010/04/28> + 23.300|date: 2010/04/29> + 23.070|date: 2010/04/30> + 24.040|date: 2010/05/03> + 24.040|date: 2010/05/04> + 24.209|date: 2010/05/05> + 23.520|date: 2010/05/06> + 22.610|date: 2010/05/07> + 22.720|date: 2010/05/10> + 22.920|date: 2010/05/11> + 23.190|date: 2010/05/12> + 22.980|date: 2010/05/13> + 22.020|date: 2010/05/14> + 21.940|date: 2010/05/17> + 22.020|date: 2010/05/18> + 21.140|date: 2010/05/19> + 20.050|date: 2010/05/20> + 20.040|date: 2010/05/21> + 19.920|date: 2010/05/24> + 19.540|date: 2010/05/25> + 20.250|date: 2010/05/26> + 20.950|date: 2010/05/27> + 21.410|date: 2010/05/28> + 21.060|date: 2010/06/01> + 21.080|date: 2010/06/02> + 21.590|date: 2010/06/03> + 21.000|date: 2010/06/04> + 20.350|date: 2010/06/07> + 20.210|date: 2010/06/08> + 21.420|date: 2010/06/09> + 21.810|date: 2010/06/10> + 22.060|date: 2010/06/11> + 22.380|date: 2010/06/14> + 22.440|date: 2010/06/15> + 22.470|date: 2010/06/16> + 22.525|date: 2010/06/17> + 22.555|date: 2010/06/18> + 22.720|date: 2010/06/21> + 21.990|date: 2010/06/22> + 21.250|date: 2010/06/23> + 20.960|date: 2010/06/24> + 21.290|date: 2010/06/25> + 21.350|date: 2010/06/28> + 20.630|date: 2010/06/29> + 20.300|date: 2010/06/30> + 19.530|date: 2010/07/01> + 19.450|date: 2010/07/02> + 19.465|date: 2010/07/06> + 19.550|date: 2010/07/07> + 20.060|date: 2010/07/08> + 20.300|date: 2010/07/09> + 20.500|date: 2010/07/12> + 21.220|date: 2010/07/13> + 21.250|date: 2010/07/14> + 21.080|date: 2010/07/15> + 20.860|date: 2010/07/16> + 20.720|date: 2010/07/19> + 21.000|date: 2010/07/20> + 21.200|date: 2010/07/21> + 21.945|date: 2010/07/22> + 21.550|date: 2010/07/23> + 21.930|date: 2010/07/26> + 22.240|date: 2010/07/27> + 22.230|date: 2010/07/28> + 22.170|date: 2010/07/29> + 22.230|date: 2010/07/30> + 22.600|date: 2010/08/02> + 22.410|date: 2010/08/03> + 21.950|date: 2010/08/04> + 21.790|date: 2010/08/05> + 21.680|date: 2010/08/06> + 21.700|date: 2010/08/09> + 21.670|date: 2010/08/10> + 21.090|date: 2010/08/11> + 20.480|date: 2010/08/12> + 20.520|date: 2010/08/13> + 20.530|date: 2010/08/16> + 20.700|date: 2010/08/17> + 20.200|date: 2010/08/19> + 19.810|date: 2010/08/20> low |ticker: AIV> => 11.410|date: 2009/08/21> + 12.010|date: 2009/08/24> + 12.090|date: 2009/08/25> + 12.160|date: 2009/08/26> + 12.120|date: 2009/08/27> + 12.340|date: 2009/08/28> + 12.090|date: 2009/08/31> + 11.500|date: 2009/09/01> + 11.310|date: 2009/09/02> + 11.100|date: 2009/09/03> + 11.440|date: 2009/09/04> + 12.160|date: 2009/09/09> + 12.470|date: 2009/09/10> + 12.990|date: 2009/09/11> + 12.830|date: 2009/09/14> + 13.460|date: 2009/09/15> + 14.140|date: 2009/09/16> + 14.590|date: 2009/09/17> + 14.430|date: 2009/09/18> + 14.500|date: 2009/09/21> + 14.650|date: 2009/09/22> + 14.610|date: 2009/09/23> + 13.740|date: 2009/09/24> + 13.560|date: 2009/09/25> + 13.800|date: 2009/09/28> + 14.210|date: 2009/09/29> + 14.390|date: 2009/09/30> + 13.920|date: 2009/10/01> + 13.500|date: 2009/10/02> + 13.700|date: 2009/10/05> + 14.300|date: 2009/10/06> + 14.190|date: 2009/10/07> + 14.710|date: 2009/10/08> + 14.960|date: 2009/10/09> + 15.350|date: 2009/10/12> + 15.070|date: 2009/10/13> + 15.180|date: 2009/10/14> + 15.590|date: 2009/10/15> + 15.060|date: 2009/10/16> + 15.220|date: 2009/10/19> + 14.750|date: 2009/10/20> + 14.560|date: 2009/10/21> + 14.270|date: 2009/10/22> + 14.360|date: 2009/10/23> + 14.160|date: 2009/10/26> + 13.730|date: 2009/10/27> + 12.610|date: 2009/10/28> + 12.500|date: 2009/11/05> + 12.350|date: 2009/11/06> + 12.670|date: 2009/11/09> + 13.070|date: 2009/11/10> + 13.190|date: 2009/11/11> + 13.240|date: 2009/11/12> + 13.170|date: 2009/11/13> + 13.580|date: 2009/11/16> + 13.740|date: 2009/11/17> + 13.400|date: 2009/11/18> + 13.050|date: 2009/11/19> + 13.030|date: 2009/11/20> + 13.460|date: 2009/11/23> + 12.840|date: 2009/11/24> + 13.100|date: 2009/11/25> + 12.680|date: 2009/11/27> + 12.830|date: 2009/11/30> + 13.520|date: 2009/12/01> + 13.770|date: 2009/12/02> + 14.090|date: 2009/12/03> + 14.410|date: 2009/12/04> + 14.480|date: 2009/12/07> + 14.360|date: 2009/12/08> + 14.540|date: 2009/12/09> + 14.500|date: 2009/12/10> + 14.600|date: 2009/12/11> + 14.680|date: 2009/12/14> + 15.040|date: 2009/12/15> + 15.190|date: 2009/12/16> + 15.070|date: 2009/12/17> + 15.010|date: 2009/12/18> + 15.380|date: 2009/12/21> + 15.580|date: 2009/12/22> + 15.830|date: 2009/12/23> + 16.350|date: 2009/12/24> + 16.670|date: 2009/12/28> + 15.990|date: 2009/12/29> + 15.660|date: 2009/12/30> + 15.890|date: 2009/12/31> + 15.810|date: 2010/01/04> + 15.890|date: 2010/01/05> + 16.360|date: 2010/01/06> + 16.430|date: 2010/01/07> + 16.600|date: 2010/01/08> + 16.860|date: 2010/01/11> + 16.480|date: 2010/01/12> + 16.590|date: 2010/01/13> + 16.750|date: 2010/01/14> + 16.230|date: 2010/01/15> + 16.530|date: 2010/01/19> + 16.470|date: 2010/01/20> + 15.780|date: 2010/01/21> + 15.260|date: 2010/01/22> + 15.200|date: 2010/01/25> + 15.380|date: 2010/01/26> + 15.010|date: 2010/01/27> + 15.250|date: 2010/01/28> + 15.220|date: 2010/01/29> + 15.340|date: 2010/02/01> + 15.510|date: 2010/02/02> + 15.660|date: 2010/02/03> + 15.200|date: 2010/02/04> + 15.110|date: 2010/02/05> + 15.150|date: 2010/02/08> + 15.100|date: 2010/02/09> + 15.100|date: 2010/02/10> + 15.160|date: 2010/02/11> + 15.350|date: 2010/02/12> + 16.080|date: 2010/02/16> + 16.535|date: 2010/02/17> + 16.570|date: 2010/02/18> + 16.590|date: 2010/02/19> + 16.480|date: 2010/02/22> + 16.450|date: 2010/02/23> + 16.550|date: 2010/02/24> + 16.340|date: 2010/02/25> + 16.660|date: 2010/02/26> + 16.590|date: 2010/03/01> + 16.740|date: 2010/03/02> + 16.860|date: 2010/03/03> + 16.810|date: 2010/03/04> + 16.950|date: 2010/03/05> + 17.330|date: 2010/03/08> + 17.660|date: 2010/03/09> + 17.770|date: 2010/03/10> + 17.620|date: 2010/03/11> + 17.590|date: 2010/03/12> + 17.400|date: 2010/03/15> + 17.630|date: 2010/03/16> + 17.910|date: 2010/03/17> + 18.150|date: 2010/03/18> + 17.910|date: 2010/03/19> + 17.685|date: 2010/03/22> + 17.940|date: 2010/03/23> + 18.120|date: 2010/03/24> + 18.560|date: 2010/03/25> + 18.380|date: 2010/03/26> + 18.340|date: 2010/03/29> + 18.330|date: 2010/03/30> + 18.290|date: 2010/03/31> + 18.390|date: 2010/04/01> + 18.590|date: 2010/04/05> + 19.180|date: 2010/04/06> + 19.317|date: 2010/04/07> + 19.275|date: 2010/04/08> + 19.430|date: 2010/04/09> + 19.660|date: 2010/04/12> + 19.700|date: 2010/04/13> + 20.300|date: 2010/04/14> + 19.690|date: 2010/04/15> + 19.120|date: 2010/04/16> + 18.530|date: 2010/04/19> + 19.300|date: 2010/04/20> + 19.830|date: 2010/04/21> + 20.180|date: 2010/04/22> + 21.100|date: 2010/04/23> + 21.470|date: 2010/04/26> + 21.640|date: 2010/04/27> + 21.620|date: 2010/04/28> + 21.710|date: 2010/04/29> + 21.830|date: 2010/04/30> + 22.510|date: 2010/05/03> + 23.210|date: 2010/05/04> + 22.910|date: 2010/05/05> + 20.280|date: 2010/05/06> + 20.910|date: 2010/05/07> + 21.940|date: 2010/05/10> + 22.000|date: 2010/05/11> + 22.470|date: 2010/05/12> + 22.170|date: 2010/05/13> + 21.045|date: 2010/05/14> + 20.570|date: 2010/05/17> + 20.610|date: 2010/05/18> + 19.820|date: 2010/05/19> + 19.010|date: 2010/05/20> + 18.440|date: 2010/05/21> + 19.150|date: 2010/05/24> + 18.140|date: 2010/05/25> + 19.390|date: 2010/05/26> + 19.880|date: 2010/05/27> + 20.530|date: 2010/05/28> + 20.340|date: 2010/06/01> + 20.210|date: 2010/06/02> + 20.960|date: 2010/06/03> + 19.660|date: 2010/06/04> + 19.550|date: 2010/06/07> + 19.270|date: 2010/06/08> + 20.300|date: 2010/06/09> + 20.730|date: 2010/06/10> + 21.330|date: 2010/06/11> + 21.640|date: 2010/06/14> + 21.950|date: 2010/06/15> + 21.950|date: 2010/06/16> + 22.060|date: 2010/06/17> + 22.090|date: 2010/06/18> + 21.830|date: 2010/06/21> + 20.760|date: 2010/06/22> + 20.500|date: 2010/06/23> + 20.360|date: 2010/06/24> + 20.370|date: 2010/06/25> + 20.770|date: 2010/06/28> + 19.640|date: 2010/06/29> + 19.310|date: 2010/06/30> + 18.630|date: 2010/07/01> + 18.530|date: 2010/07/02> + 18.120|date: 2010/07/06> + 18.420|date: 2010/07/07> + 19.410|date: 2010/07/08> + 19.730|date: 2010/07/09> + 19.890|date: 2010/07/12> + 20.720|date: 2010/07/13> + 20.660|date: 2010/07/14> + 20.370|date: 2010/07/15> + 20.000|date: 2010/07/16> + 19.720|date: 2010/07/19> + 19.760|date: 2010/07/20> + 20.440|date: 2010/07/21> + 20.810|date: 2010/07/22> + 20.850|date: 2010/07/23> + 21.030|date: 2010/07/26> + 21.475|date: 2010/07/27> + 21.520|date: 2010/07/28> + 21.110|date: 2010/07/29> + 20.920|date: 2010/07/30> + 21.780|date: 2010/08/02> + 21.780|date: 2010/08/03> + 21.560|date: 2010/08/04> + 21.380|date: 2010/08/05> + 20.910|date: 2010/08/06> + 21.160|date: 2010/08/09> + 21.160|date: 2010/08/10> + 20.480|date: 2010/08/11> + 20.070|date: 2010/08/12> + 20.070|date: 2010/08/13> + 19.970|date: 2010/08/16> + 20.290|date: 2010/08/17> + 19.650|date: 2010/08/19> + 19.360|date: 2010/08/20> close |ticker: AIV> => 11.950|date: 2009/08/21> + 12.130|date: 2009/08/24> + 12.300|date: 2009/08/25> + 12.460|date: 2009/08/26> + 12.550|date: 2009/08/27> + 12.560|date: 2009/08/28> + 12.170|date: 2009/08/31> + 11.530|date: 2009/09/01> + 11.360|date: 2009/09/02> + 11.650|date: 2009/09/03> + 11.630|date: 2009/09/04> + 12.680|date: 2009/09/09> + 13.360|date: 2009/09/10> + 13.070|date: 2009/09/11> + 13.560|date: 2009/09/14> + 14.210|date: 2009/09/15> + 15.460|date: 2009/09/16> + 14.800|date: 2009/09/17> + 14.990|date: 2009/09/18> + 14.530|date: 2009/09/21> + 15.270|date: 2009/09/22> + 14.610|date: 2009/09/23> + 13.870|date: 2009/09/24> + 13.800|date: 2009/09/25> + 14.280|date: 2009/09/28> + 14.680|date: 2009/09/29> + 14.750|date: 2009/09/30> + 13.950|date: 2009/10/01> + 14.090|date: 2009/10/02> + 14.360|date: 2009/10/05> + 14.550|date: 2009/10/06> + 14.520|date: 2009/10/07> + 15.150|date: 2009/10/08> + 15.390|date: 2009/10/09> + 15.470|date: 2009/10/12> + 15.300|date: 2009/10/13> + 15.960|date: 2009/10/14> + 15.680|date: 2009/10/15> + 15.070|date: 2009/10/16> + 15.250|date: 2009/10/19> + 14.820|date: 2009/10/20> + 14.630|date: 2009/10/21> + 14.860|date: 2009/10/22> + 14.410|date: 2009/10/23> + 14.190|date: 2009/10/26> + 13.760|date: 2009/10/27> + 12.680|date: 2009/10/28> + 12.770|date: 2009/11/05> + 12.550|date: 2009/11/06> + 13.340|date: 2009/11/09> + 13.220|date: 2009/11/10> + 13.500|date: 2009/11/11> + 13.280|date: 2009/11/12> + 13.480|date: 2009/11/13> + 14.010|date: 2009/11/16> + 13.740|date: 2009/11/17> + 13.770|date: 2009/11/18> + 13.110|date: 2009/11/19> + 13.380|date: 2009/11/20> + 13.600|date: 2009/11/23> + 13.110|date: 2009/11/24> + 13.290|date: 2009/11/25> + 12.850|date: 2009/11/27> + 13.510|date: 2009/11/30> + 13.860|date: 2009/12/01> + 14.230|date: 2009/12/02> + 14.150|date: 2009/12/03> + 14.780|date: 2009/12/04> + 14.600|date: 2009/12/07> + 14.660|date: 2009/12/08> + 14.710|date: 2009/12/09> + 14.620|date: 2009/12/10> + 14.850|date: 2009/12/11> + 15.350|date: 2009/12/14> + 15.190|date: 2009/12/15> + 15.270|date: 2009/12/16> + 15.140|date: 2009/12/17> + 15.420|date: 2009/12/18> + 15.620|date: 2009/12/21> + 15.870|date: 2009/12/22> + 16.260|date: 2009/12/23> + 16.660|date: 2009/12/24> + 16.730|date: 2009/12/28> + 16.030|date: 2009/12/29> + 15.940|date: 2009/12/30> + 15.920|date: 2009/12/31> + 15.960|date: 2010/01/04> + 16.360|date: 2010/01/05> + 16.650|date: 2010/01/06> + 17.260|date: 2010/01/07> + 16.860|date: 2010/01/08> + 16.990|date: 2010/01/11> + 16.550|date: 2010/01/12> + 17.010|date: 2010/01/13> + 16.820|date: 2010/01/14> + 16.430|date: 2010/01/15> + 16.940|date: 2010/01/19> + 16.650|date: 2010/01/20> + 15.800|date: 2010/01/21> + 15.330|date: 2010/01/22> + 15.540|date: 2010/01/25> + 15.420|date: 2010/01/26> + 15.560|date: 2010/01/27> + 15.480|date: 2010/01/28> + 15.360|date: 2010/01/29> + 15.740|date: 2010/02/01> + 16.260|date: 2010/02/02> + 15.930|date: 2010/02/03> + 15.260|date: 2010/02/04> + 15.690|date: 2010/02/05> + 15.210|date: 2010/02/08> + 15.480|date: 2010/02/09> + 15.440|date: 2010/02/10> + 15.530|date: 2010/02/11> + 15.870|date: 2010/02/12> + 16.640|date: 2010/02/16> + 16.710|date: 2010/02/17> + 16.890|date: 2010/02/18> + 16.650|date: 2010/02/19> + 16.630|date: 2010/02/22> + 16.570|date: 2010/02/23> + 16.730|date: 2010/02/24> + 16.840|date: 2010/02/25> + 16.690|date: 2010/02/26> + 16.750|date: 2010/03/01> + 16.970|date: 2010/03/02> + 16.900|date: 2010/03/03> + 16.940|date: 2010/03/04> + 17.600|date: 2010/03/05> + 17.910|date: 2010/03/08> + 17.890|date: 2010/03/09> + 17.940|date: 2010/03/10> + 17.770|date: 2010/03/11> + 17.750|date: 2010/03/12> + 17.750|date: 2010/03/15> + 17.920|date: 2010/03/16> + 18.350|date: 2010/03/17> + 18.250|date: 2010/03/18> + 17.950|date: 2010/03/19> + 18.110|date: 2010/03/22> + 18.270|date: 2010/03/23> + 18.500|date: 2010/03/24> + 18.770|date: 2010/03/25> + 18.660|date: 2010/03/26> + 18.380|date: 2010/03/29> + 18.480|date: 2010/03/30> + 18.410|date: 2010/03/31> + 18.600|date: 2010/04/01> + 19.430|date: 2010/04/05> + 20.170|date: 2010/04/06> + 19.500|date: 2010/04/07> + 19.520|date: 2010/04/08> + 19.920|date: 2010/04/09> + 19.750|date: 2010/04/12> + 20.420|date: 2010/04/13> + 20.400|date: 2010/04/14> + 19.690|date: 2010/04/15> + 19.190|date: 2010/04/16> + 19.390|date: 2010/04/19> + 19.950|date: 2010/04/20> + 20.520|date: 2010/04/21> + 21.360|date: 2010/04/22> + 22.110|date: 2010/04/23> + 22.140|date: 2010/04/26> + 21.670|date: 2010/04/27> + 21.830|date: 2010/04/28> + 23.130|date: 2010/04/29> + 22.410|date: 2010/04/30> + 23.680|date: 2010/05/03> + 23.840|date: 2010/05/04> + 23.320|date: 2010/05/05> + 22.110|date: 2010/05/06> + 21.230|date: 2010/05/07> + 22.420|date: 2010/05/10> + 22.350|date: 2010/05/11> + 22.980|date: 2010/05/12> + 22.290|date: 2010/05/13> + 21.380|date: 2010/05/14> + 21.440|date: 2010/05/17> + 20.710|date: 2010/05/18> + 20.430|date: 2010/05/19> + 19.050|date: 2010/05/20> + 19.990|date: 2010/05/21> + 19.150|date: 2010/05/24> + 19.450|date: 2010/05/25> + 19.550|date: 2010/05/26> + 20.910|date: 2010/05/27> + 20.630|date: 2010/05/28> + 20.460|date: 2010/06/01> + 21.040|date: 2010/06/02> + 21.290|date: 2010/06/03> + 19.770|date: 2010/06/04> + 19.580|date: 2010/06/07> + 20.140|date: 2010/06/08> + 20.430|date: 2010/06/09> + 21.760|date: 2010/06/10> + 22.020|date: 2010/06/11> + 21.880|date: 2010/06/14> + 22.340|date: 2010/06/15> + 22.270|date: 2010/06/16> + 22.440|date: 2010/06/17> + 22.250|date: 2010/06/18> + 21.880|date: 2010/06/21> + 20.780|date: 2010/06/22> + 21.000|date: 2010/06/23> + 20.430|date: 2010/06/24> + 21.190|date: 2010/06/25> + 20.950|date: 2010/06/28> + 19.840|date: 2010/06/29> + 19.370|date: 2010/06/30> + 19.300|date: 2010/07/01> + 18.740|date: 2010/07/02> + 18.420|date: 2010/07/06> + 19.540|date: 2010/07/07> + 19.910|date: 2010/07/08> + 20.290|date: 2010/07/09> + 20.430|date: 2010/07/12> + 21.140|date: 2010/07/13> + 21.020|date: 2010/07/14> + 20.880|date: 2010/07/15> + 20.110|date: 2010/07/16> + 20.470|date: 2010/07/19> + 20.950|date: 2010/07/20> + 20.540|date: 2010/07/21> + 21.660|date: 2010/07/22> + 21.240|date: 2010/07/23> + 21.920|date: 2010/07/26> + 21.720|date: 2010/07/27> + 21.810|date: 2010/07/28> + 21.320|date: 2010/07/29> + 21.470|date: 2010/07/30> + 22.420|date: 2010/08/02> + 21.840|date: 2010/08/03> + 21.750|date: 2010/08/04> + 21.510|date: 2010/08/05> + 21.310|date: 2010/08/06> + 21.660|date: 2010/08/09> + 21.400|date: 2010/08/10> + 20.600|date: 2010/08/11> + 20.270|date: 2010/08/12> + 20.260|date: 2010/08/13> + 20.150|date: 2010/08/16> + 20.440|date: 2010/08/17> + 19.840|date: 2010/08/19> + 19.710|date: 2010/08/20> volume |ticker: AIV> => 36058.000|date: 2009/08/21> + 36929.000|date: 2009/08/24> + 28050.000|date: 2009/08/25> + 24575.000|date: 2009/08/26> + 23652.000|date: 2009/08/27> + 22659.000|date: 2009/08/28> + 29635.000|date: 2009/08/31> + 40782.000|date: 2009/09/01> + 34394.000|date: 2009/09/02> + 30931.000|date: 2009/09/03> + 36801.000|date: 2009/09/04> + 23121.000|date: 2009/09/09> + 25391.000|date: 2009/09/10> + 35461.000|date: 2009/09/11> + 22347.000|date: 2009/09/14> + 45781.000|date: 2009/09/15> + 57480.000|date: 2009/09/16> + 59895.000|date: 2009/09/17> + 32270.000|date: 2009/09/18> + 30633.000|date: 2009/09/21> + 25512.000|date: 2009/09/22> + 29355.000|date: 2009/09/23> + 32885.000|date: 2009/09/24> + 29859.000|date: 2009/09/25> + 27453.000|date: 2009/09/28> + 35972.000|date: 2009/09/29> + 57625.000|date: 2009/09/30> + 47251.000|date: 2009/10/01> + 39082.000|date: 2009/10/02> + 31621.000|date: 2009/10/05> + 30726.000|date: 2009/10/06> + 23878.000|date: 2009/10/07> + 29027.000|date: 2009/10/08> + 24507.000|date: 2009/10/09> + 10884.000|date: 2009/10/12> + 19541.000|date: 2009/10/13> + 33316.000|date: 2009/10/14> + 25530.000|date: 2009/10/15> + 30694.000|date: 2009/10/16> + 34168.000|date: 2009/10/19> + 20911.000|date: 2009/10/20> + 24463.000|date: 2009/10/21> + 20251.000|date: 2009/10/22> + 21058.000|date: 2009/10/23> + 23732.000|date: 2009/10/26> + 25686.000|date: 2009/10/27> + 70736.000|date: 2009/10/28> + 35104.000|date: 2009/11/05> + 27609.000|date: 2009/11/06> + 34615.000|date: 2009/11/09> + 33973.000|date: 2009/11/10> + 23839.000|date: 2009/11/11> + 20648.000|date: 2009/11/12> + 20326.000|date: 2009/11/13> + 23970.000|date: 2009/11/16> + 20895.000|date: 2009/11/17> + 20913.000|date: 2009/11/18> + 24832.000|date: 2009/11/19> + 23126.000|date: 2009/11/20> + 19583.000|date: 2009/11/23> + 26501.000|date: 2009/11/24> + 9666.000|date: 2009/11/25> + 8474.000|date: 2009/11/27> + 26215.000|date: 2009/11/30> + 27883.000|date: 2009/12/01> + 27385.000|date: 2009/12/02> + 31737.000|date: 2009/12/03> + 36622.000|date: 2009/12/04> + 27229.000|date: 2009/12/07> + 23966.000|date: 2009/12/08> + 18090.000|date: 2009/12/09> + 24109.000|date: 2009/12/10> + 12741.000|date: 2009/12/11> + 20621.000|date: 2009/12/14> + 27346.000|date: 2009/12/15> + 20472.000|date: 2009/12/16> + 18232.000|date: 2009/12/17> + 28026.000|date: 2009/12/18> + 21011.000|date: 2009/12/21> + 22804.000|date: 2009/12/22> + 16101.000|date: 2009/12/23> + 5264.000|date: 2009/12/24> + 14687.000|date: 2009/12/28> + 20853.000|date: 2009/12/29> + 20017.000|date: 2009/12/30> + 17051.000|date: 2009/12/31> + 19386.000|date: 2010/01/04> + 20706.000|date: 2010/01/05> + 37972.000|date: 2010/01/06> + 39026.000|date: 2010/01/07> + 38251.000|date: 2010/01/08> + 13139.000|date: 2010/01/11> + 22201.000|date: 2010/01/12> + 16098.000|date: 2010/01/13> + 21329.000|date: 2010/01/14> + 22807.000|date: 2010/01/15> + 20303.000|date: 2010/01/19> + 18041.000|date: 2010/01/20> + 41779.000|date: 2010/01/21> + 28917.000|date: 2010/01/22> + 18656.000|date: 2010/01/25> + 17044.000|date: 2010/01/26> + 25672.000|date: 2010/01/27> + 17804.000|date: 2010/01/28> + 23574.000|date: 2010/01/29> + 12900.000|date: 2010/02/01> + 26190.000|date: 2010/02/02> + 23561.000|date: 2010/02/03> + 36333.000|date: 2010/02/04> + 35217.000|date: 2010/02/05> + 18078.000|date: 2010/02/08> + 26382.000|date: 2010/02/09> + 16782.000|date: 2010/02/10> + 16400.000|date: 2010/02/11> + 25373.000|date: 2010/02/12> + 22474.000|date: 2010/02/16> + 20533.000|date: 2010/02/17> + 21581.000|date: 2010/02/18> + 30383.000|date: 2010/02/19> + 32954.000|date: 2010/02/22> + 27186.000|date: 2010/02/23> + 20771.000|date: 2010/02/24> + 14795.000|date: 2010/02/25> + 21702.000|date: 2010/02/26> + 10531.000|date: 2010/03/01> + 12303.000|date: 2010/03/02> + 13448.000|date: 2010/03/03> + 9787.000|date: 2010/03/04> + 15424.000|date: 2010/03/05> + 11548.000|date: 2010/03/08> + 21553.000|date: 2010/03/09> + 21513.000|date: 2010/03/10> + 12400.000|date: 2010/03/11> + 18309.000|date: 2010/03/12> + 16287.000|date: 2010/03/15> + 26214.000|date: 2010/03/16> + 17538.000|date: 2010/03/17> + 19577.000|date: 2010/03/18> + 31109.000|date: 2010/03/19> + 16866.000|date: 2010/03/22> + 17261.000|date: 2010/03/23> + 28582.000|date: 2010/03/24> + 28350.000|date: 2010/03/25> + 24874.000|date: 2010/03/26> + 23420.000|date: 2010/03/29> + 18227.000|date: 2010/03/30> + 21097.000|date: 2010/03/31> + 16226.000|date: 2010/04/01> + 17339.000|date: 2010/04/05> + 29409.000|date: 2010/04/06> + 22566.000|date: 2010/04/07> + 19494.000|date: 2010/04/08> + 16777.000|date: 2010/04/09> + 14002.000|date: 2010/04/12> + 15058.000|date: 2010/04/13> + 20209.000|date: 2010/04/14> + 21127.000|date: 2010/04/15> + 32996.000|date: 2010/04/16> + 17723.000|date: 2010/04/19> + 15755.000|date: 2010/04/20> + 21922.000|date: 2010/04/21> + 20360.000|date: 2010/04/22> + 38373.000|date: 2010/04/23> + 24402.000|date: 2010/04/26> + 32472.000|date: 2010/04/27> + 29108.000|date: 2010/04/28> + 39102.000|date: 2010/04/29> + 42055.000|date: 2010/04/30> + 48086.000|date: 2010/05/03> + 42320.000|date: 2010/05/04> + 30659.000|date: 2010/05/05> + 43105.000|date: 2010/05/06> + 34468.000|date: 2010/05/07> + 40799.000|date: 2010/05/10> + 38059.000|date: 2010/05/11> + 27252.000|date: 2010/05/12> + 22602.000|date: 2010/05/13> + 21149.000|date: 2010/05/14> + 23540.000|date: 2010/05/17> + 27903.000|date: 2010/05/18> + 22572.000|date: 2010/05/19> + 32495.000|date: 2010/05/20> + 31598.000|date: 2010/05/21> + 18225.000|date: 2010/05/24> + 26157.000|date: 2010/05/25> + 26046.000|date: 2010/05/26> + 26778.000|date: 2010/05/27> + 25488.000|date: 2010/05/28> + 25839.000|date: 2010/06/01> + 18793.000|date: 2010/06/02> + 21713.000|date: 2010/06/03> + 31515.000|date: 2010/06/04> + 24485.000|date: 2010/06/07> + 25252.000|date: 2010/06/08> + 25902.000|date: 2010/06/09> + 29088.000|date: 2010/06/10> + 20288.000|date: 2010/06/11> + 35663.000|date: 2010/06/14> + 31243.000|date: 2010/06/15> + 28755.000|date: 2010/06/16> + 21584.000|date: 2010/06/17> + 17905.000|date: 2010/06/18> + 17928.000|date: 2010/06/21> + 23223.000|date: 2010/06/22> + 15981.000|date: 2010/06/23> + 19982.000|date: 2010/06/24> + 27695.000|date: 2010/06/25> + 10206.000|date: 2010/06/28> + 20853.000|date: 2010/06/29> + 27402.000|date: 2010/06/30> + 24970.000|date: 2010/07/01> + 23349.000|date: 2010/07/02> + 33032.000|date: 2010/07/06> + 27289.000|date: 2010/07/07> + 19685.000|date: 2010/07/08> + 10845.000|date: 2010/07/09> + 14639.000|date: 2010/07/12> + 15124.000|date: 2010/07/13> + 12323.000|date: 2010/07/14> + 12437.000|date: 2010/07/15> + 25007.000|date: 2010/07/16> + 15363.000|date: 2010/07/19> + 16231.000|date: 2010/07/20> + 15495.000|date: 2010/07/21> + 24066.000|date: 2010/07/22> + 36301.000|date: 2010/07/23> + 13675.000|date: 2010/07/26> + 19162.000|date: 2010/07/27> + 17862.000|date: 2010/07/28> + 23373.000|date: 2010/07/29> + 31214.000|date: 2010/07/30> + 21507.000|date: 2010/08/02> + 23490.000|date: 2010/08/03> + 17727.000|date: 2010/08/04> + 14634.000|date: 2010/08/05> + 19294.000|date: 2010/08/06> + 17428.000|date: 2010/08/09> + 16641.000|date: 2010/08/10> + 24922.000|date: 2010/08/11> + 19581.000|date: 2010/08/12> + 16732.000|date: 2010/08/13> + 16280.000|date: 2010/08/16> + 21031.000|date: 2010/08/17> + 21754.000|date: 2010/08/19> + 9882.000|date: 2010/08/20> open |ticker: AIZ> => 28.510|date: 2009/08/21> + 29.380|date: 2009/08/24> + 29.620|date: 2009/08/25> + 29.650|date: 2009/08/26> + 29.790|date: 2009/08/27> + 29.670|date: 2009/08/28> + 29.550|date: 2009/08/31> + 29.700|date: 2009/09/01> + 28.190|date: 2009/09/02> + 28.270|date: 2009/09/03> + 28.250|date: 2009/09/04> + 29.240|date: 2009/09/09> + 29.110|date: 2009/09/10> + 29.640|date: 2009/09/11> + 29.480|date: 2009/09/14> + 30.510|date: 2009/09/15> + 30.790|date: 2009/09/16> + 31.140|date: 2009/09/17> + 31.180|date: 2009/09/18> + 31.720|date: 2009/09/21> + 32.100|date: 2009/09/22> + 31.550|date: 2009/09/23> + 31.040|date: 2009/09/24> + 30.780|date: 2009/09/25> + 31.290|date: 2009/09/28> + 32.160|date: 2009/09/29> + 32.250|date: 2009/09/30> + 31.900|date: 2009/10/01> + 30.460|date: 2009/10/02> + 30.940|date: 2009/10/05> + 31.920|date: 2009/10/06> + 32.990|date: 2009/10/07> + 33.350|date: 2009/10/08> + 31.880|date: 2009/10/09> + 31.900|date: 2009/10/12> + 31.850|date: 2009/10/13> + 31.320|date: 2009/10/14> + 30.390|date: 2009/10/15> + 30.050|date: 2009/10/16> + 31.210|date: 2009/10/19> + 31.950|date: 2009/10/20> + 32.140|date: 2009/10/21> + 31.360|date: 2009/10/22> + 32.380|date: 2009/10/23> + 31.280|date: 2009/10/26> + 30.070|date: 2009/10/27> + 30.090|date: 2009/10/28> + 30.430|date: 2009/11/05> + 30.260|date: 2009/11/06> + 31.260|date: 2009/11/09> + 31.820|date: 2009/11/10> + 31.630|date: 2009/11/11> + 31.950|date: 2009/11/12> + 31.700|date: 2009/11/13> + 31.710|date: 2009/11/16> + 31.420|date: 2009/11/17> + 31.250|date: 2009/11/18> + 31.120|date: 2009/11/19> + 30.580|date: 2009/11/20> + 31.050|date: 2009/11/23> + 31.370|date: 2009/11/24> + 31.340|date: 2009/11/25> + 30.490|date: 2009/11/27> + 30.480|date: 2009/11/30> + 30.830|date: 2009/12/01> + 31.030|date: 2009/12/02> + 31.080|date: 2009/12/03> + 30.660|date: 2009/12/04> + 30.600|date: 2009/12/07> + 29.750|date: 2009/12/08> + 29.230|date: 2009/12/09> + 29.180|date: 2009/12/10> + 29.550|date: 2009/12/11> + 29.960|date: 2009/12/14> + 29.850|date: 2009/12/15> + 29.990|date: 2009/12/16> + 29.920|date: 2009/12/17> + 29.700|date: 2009/12/18> + 29.780|date: 2009/12/21> + 29.790|date: 2009/12/22> + 29.430|date: 2009/12/23> + 29.540|date: 2009/12/24> + 29.730|date: 2009/12/28> + 29.760|date: 2009/12/29> + 29.600|date: 2009/12/30> + 29.770|date: 2009/12/31> + 29.700|date: 2010/01/04> + 30.060|date: 2010/01/05> + 30.920|date: 2010/01/06> + 30.830|date: 2010/01/07> + 31.290|date: 2010/01/08> + 31.500|date: 2010/01/11> + 31.420|date: 2010/01/12> + 31.450|date: 2010/01/13> + 31.490|date: 2010/01/14> + 31.180|date: 2010/01/15> + 30.500|date: 2010/01/19> + 30.600|date: 2010/01/20> + 30.230|date: 2010/01/21> + 31.350|date: 2010/01/22> + 32.240|date: 2010/01/25> + 31.950|date: 2010/01/26> + 31.500|date: 2010/01/27> + 32.080|date: 2010/01/28> + 31.750|date: 2010/01/29> + 31.620|date: 2010/02/01> + 31.660|date: 2010/02/02> + 31.940|date: 2010/02/03> + 31.780|date: 2010/02/04> + 31.530|date: 2010/02/05> + 31.060|date: 2010/02/08> + 30.460|date: 2010/02/09> + 30.320|date: 2010/02/10> + 29.850|date: 2010/02/11> + 29.500|date: 2010/02/12> + 30.280|date: 2010/02/16> + 30.880|date: 2010/02/17> + 30.550|date: 2010/02/18> + 30.700|date: 2010/02/19> + 30.940|date: 2010/02/22> + 30.800|date: 2010/02/23> + 30.540|date: 2010/02/24> + 30.630|date: 2010/02/25> + 30.600|date: 2010/02/26> + 30.520|date: 2010/03/01> + 30.740|date: 2010/03/02> + 30.800|date: 2010/03/03> + 30.870|date: 2010/03/04> + 31.150|date: 2010/03/05> + 31.650|date: 2010/03/08> + 32.050|date: 2010/03/09> + 32.420|date: 2010/03/10> + 32.500|date: 2010/03/11> + 33.080|date: 2010/03/12> + 32.820|date: 2010/03/15> + 32.720|date: 2010/03/16> + 33.240|date: 2010/03/17> + 33.400|date: 2010/03/18> + 33.360|date: 2010/03/19> + 33.000|date: 2010/03/22> + 33.290|date: 2010/03/23> + 33.120|date: 2010/03/24> + 33.650|date: 2010/03/25> + 33.790|date: 2010/03/26> + 34.020|date: 2010/03/29> + 34.440|date: 2010/03/30> + 34.320|date: 2010/03/31> + 34.600|date: 2010/04/01> + 34.970|date: 2010/04/05> + 35.320|date: 2010/04/06> + 35.480|date: 2010/04/07> + 34.860|date: 2010/04/08> + 34.710|date: 2010/04/09> + 34.720|date: 2010/04/12> + 35.000|date: 2010/04/13> + 35.090|date: 2010/04/14> + 35.620|date: 2010/04/15> + 35.500|date: 2010/04/16> + 34.250|date: 2010/04/19> + 35.090|date: 2010/04/20> + 35.000|date: 2010/04/21> + 34.660|date: 2010/04/22> + 34.910|date: 2010/04/23> + 34.810|date: 2010/04/26> + 34.700|date: 2010/04/27> + 34.050|date: 2010/04/28> + 35.350|date: 2010/04/29> + 36.300|date: 2010/04/30> + 36.710|date: 2010/05/03> + 36.210|date: 2010/05/04> + 35.200|date: 2010/05/05> + 36.230|date: 2010/05/06> + 35.120|date: 2010/05/07> + 36.440|date: 2010/05/10> + 36.030|date: 2010/05/11> + 36.460|date: 2010/05/12> + 37.150|date: 2010/05/13> + 36.680|date: 2010/05/14> + 36.070|date: 2010/05/17> + 35.410|date: 2010/05/18> + 35.140|date: 2010/05/19> + 34.490|date: 2010/05/20> + 33.350|date: 2010/05/21> + 34.000|date: 2010/05/24> + 33.410|date: 2010/05/25> + 34.520|date: 2010/05/26> + 34.730|date: 2010/05/27> + 35.200|date: 2010/05/28> + 34.080|date: 2010/06/01> + 34.870|date: 2010/06/02> + 35.730|date: 2010/06/03> + 35.100|date: 2010/06/04> + 34.460|date: 2010/06/07> + 33.890|date: 2010/06/08> + 34.400|date: 2010/06/09> + 34.490|date: 2010/06/10> + 34.980|date: 2010/06/11> + 36.110|date: 2010/06/14> + 36.150|date: 2010/06/15> + 36.720|date: 2010/06/16> + 37.120|date: 2010/06/17> + 37.380|date: 2010/06/18> + 37.500|date: 2010/06/21> + 37.090|date: 2010/06/22> + 36.690|date: 2010/06/23> + 36.190|date: 2010/06/24> + 36.260|date: 2010/06/25> + 36.210|date: 2010/06/28> + 35.990|date: 2010/06/29> + 34.200|date: 2010/06/30> + 34.740|date: 2010/07/01> + 34.630|date: 2010/07/02> + 34.620|date: 2010/07/06> + 34.510|date: 2010/07/07> + 36.050|date: 2010/07/08> + 35.715|date: 2010/07/09> + 35.730|date: 2010/07/12> + 35.650|date: 2010/07/13> + 36.220|date: 2010/07/14> + 36.710|date: 2010/07/15> + 36.990|date: 2010/07/16> + 36.670|date: 2010/07/19> + 36.130|date: 2010/07/20> + 37.690|date: 2010/07/21> + 36.820|date: 2010/07/22> + 36.770|date: 2010/07/23> + 36.810|date: 2010/07/26> + 37.350|date: 2010/07/27> + 36.590|date: 2010/07/28> + 36.800|date: 2010/07/29> + 36.800|date: 2010/07/30> + 37.760|date: 2010/08/02> + 38.100|date: 2010/08/03> + 37.870|date: 2010/08/04> + 37.080|date: 2010/08/05> + 37.210|date: 2010/08/06> + 37.830|date: 2010/08/09> + 37.580|date: 2010/08/10> + 37.620|date: 2010/08/11> + 36.580|date: 2010/08/12> + 36.780|date: 2010/08/13> + 36.720|date: 2010/08/16> + 37.020|date: 2010/08/17> + 37.350|date: 2010/08/19> + 36.350|date: 2010/08/20> high |ticker: AIZ> => 29.330|date: 2009/08/21> + 29.870|date: 2009/08/24> + 30.040|date: 2009/08/25> + 29.960|date: 2009/08/26> + 29.790|date: 2009/08/27> + 30.070|date: 2009/08/28> + 29.950|date: 2009/08/31> + 30.020|date: 2009/09/01> + 28.560|date: 2009/09/02> + 28.620|date: 2009/09/03> + 28.570|date: 2009/09/04> + 29.250|date: 2009/09/09> + 29.610|date: 2009/09/10> + 29.980|date: 2009/09/11> + 30.330|date: 2009/09/14> + 30.820|date: 2009/09/15> + 31.760|date: 2009/09/16> + 31.710|date: 2009/09/17> + 32.080|date: 2009/09/18> + 31.940|date: 2009/09/21> + 32.100|date: 2009/09/22> + 31.770|date: 2009/09/23> + 31.290|date: 2009/09/24> + 31.770|date: 2009/09/25> + 32.220|date: 2009/09/28> + 32.460|date: 2009/09/29> + 32.490|date: 2009/09/30> + 32.140|date: 2009/10/01> + 31.320|date: 2009/10/02> + 31.640|date: 2009/10/05> + 33.080|date: 2009/10/06> + 33.350|date: 2009/10/07> + 33.370|date: 2009/10/08> + 32.160|date: 2009/10/09> + 32.490|date: 2009/10/12> + 31.850|date: 2009/10/13> + 31.340|date: 2009/10/14> + 30.560|date: 2009/10/15> + 30.990|date: 2009/10/16> + 32.100|date: 2009/10/19> + 32.260|date: 2009/10/20> + 32.600|date: 2009/10/21> + 32.330|date: 2009/10/22> + 32.410|date: 2009/10/23> + 31.840|date: 2009/10/26> + 30.830|date: 2009/10/27> + 30.320|date: 2009/10/28> + 30.690|date: 2009/11/05> + 30.870|date: 2009/11/06> + 31.970|date: 2009/11/09> + 31.820|date: 2009/11/10> + 32.090|date: 2009/11/11> + 32.040|date: 2009/11/12> + 31.740|date: 2009/11/13> + 31.710|date: 2009/11/16> + 31.470|date: 2009/11/17> + 31.410|date: 2009/11/18> + 31.320|date: 2009/11/19> + 30.850|date: 2009/11/20> + 31.470|date: 2009/11/23> + 31.440|date: 2009/11/24> + 31.355|date: 2009/11/25> + 30.660|date: 2009/11/27> + 30.640|date: 2009/11/30> + 30.970|date: 2009/12/01> + 31.030|date: 2009/12/02> + 31.290|date: 2009/12/03> + 30.860|date: 2009/12/04> + 30.660|date: 2009/12/07> + 29.870|date: 2009/12/08> + 29.240|date: 2009/12/09> + 29.480|date: 2009/12/10> + 29.660|date: 2009/12/11> + 30.140|date: 2009/12/14> + 30.160|date: 2009/12/15> + 30.250|date: 2009/12/16> + 30.300|date: 2009/12/17> + 29.790|date: 2009/12/18> + 30.030|date: 2009/12/21> + 30.010|date: 2009/12/22> + 29.550|date: 2009/12/23> + 29.710|date: 2009/12/24> + 29.730|date: 2009/12/28> + 29.860|date: 2009/12/29> + 29.780|date: 2009/12/30> + 29.907|date: 2009/12/31> + 30.210|date: 2010/01/04> + 31.080|date: 2010/01/05> + 31.060|date: 2010/01/06> + 31.410|date: 2010/01/07> + 31.400|date: 2010/01/08> + 31.820|date: 2010/01/11> + 31.870|date: 2010/01/12> + 31.800|date: 2010/01/13> + 31.510|date: 2010/01/14> + 31.180|date: 2010/01/15> + 31.070|date: 2010/01/19> + 30.730|date: 2010/01/20> + 31.470|date: 2010/01/21> + 32.650|date: 2010/01/22> + 32.340|date: 2010/01/25> + 32.480|date: 2010/01/26> + 31.980|date: 2010/01/27> + 32.080|date: 2010/01/28> + 32.030|date: 2010/01/29> + 32.200|date: 2010/02/01> + 32.120|date: 2010/02/02> + 32.050|date: 2010/02/03> + 32.810|date: 2010/02/04> + 31.620|date: 2010/02/05> + 31.240|date: 2010/02/08> + 30.790|date: 2010/02/09> + 30.350|date: 2010/02/10> + 30.130|date: 2010/02/11> + 29.870|date: 2010/02/12> + 30.820|date: 2010/02/16> + 31.070|date: 2010/02/17> + 30.910|date: 2010/02/18> + 31.140|date: 2010/02/19> + 31.110|date: 2010/02/22> + 30.890|date: 2010/02/23> + 30.970|date: 2010/02/24> + 30.700|date: 2010/02/25> + 30.650|date: 2010/02/26> + 30.850|date: 2010/03/01> + 30.870|date: 2010/03/02> + 30.990|date: 2010/03/03> + 31.240|date: 2010/03/04> + 31.690|date: 2010/03/05> + 32.240|date: 2010/03/08> + 32.420|date: 2010/03/09> + 32.690|date: 2010/03/10> + 33.020|date: 2010/03/11> + 33.269|date: 2010/03/12> + 33.000|date: 2010/03/15> + 33.210|date: 2010/03/16> + 33.760|date: 2010/03/17> + 33.450|date: 2010/03/18> + 33.530|date: 2010/03/19> + 33.350|date: 2010/03/22> + 33.480|date: 2010/03/23> + 33.541|date: 2010/03/24> + 34.140|date: 2010/03/25> + 34.150|date: 2010/03/26> + 34.410|date: 2010/03/29> + 34.600|date: 2010/03/30> + 34.460|date: 2010/03/31> + 35.010|date: 2010/04/01> + 35.630|date: 2010/04/05> + 35.660|date: 2010/04/06> + 35.550|date: 2010/04/07> + 34.860|date: 2010/04/08> + 34.780|date: 2010/04/09> + 34.980|date: 2010/04/12> + 35.190|date: 2010/04/13> + 35.790|date: 2010/04/14> + 35.840|date: 2010/04/15> + 35.610|date: 2010/04/16> + 34.960|date: 2010/04/19> + 35.320|date: 2010/04/20> + 35.070|date: 2010/04/21> + 34.970|date: 2010/04/22> + 35.000|date: 2010/04/23> + 35.115|date: 2010/04/26> + 34.930|date: 2010/04/27> + 34.460|date: 2010/04/28> + 36.500|date: 2010/04/29> + 37.070|date: 2010/04/30> + 37.020|date: 2010/05/03> + 36.270|date: 2010/05/04> + 37.040|date: 2010/05/05> + 36.940|date: 2010/05/06> + 35.750|date: 2010/05/07> + 37.100|date: 2010/05/10> + 36.900|date: 2010/05/11> + 37.220|date: 2010/05/12> + 37.550|date: 2010/05/13> + 36.810|date: 2010/05/14> + 36.390|date: 2010/05/17> + 36.200|date: 2010/05/18> + 35.660|date: 2010/05/19> + 35.090|date: 2010/05/20> + 34.420|date: 2010/05/21> + 34.190|date: 2010/05/24> + 34.460|date: 2010/05/25> + 34.870|date: 2010/05/26> + 35.350|date: 2010/05/27> + 35.200|date: 2010/05/28> + 35.190|date: 2010/06/01> + 35.720|date: 2010/06/02> + 36.220|date: 2010/06/03> + 35.240|date: 2010/06/04> + 34.540|date: 2010/06/07> + 34.190|date: 2010/06/08> + 34.710|date: 2010/06/09> + 35.350|date: 2010/06/10> + 35.920|date: 2010/06/11> + 36.480|date: 2010/06/14> + 36.960|date: 2010/06/15> + 37.350|date: 2010/06/16> + 37.310|date: 2010/06/17> + 37.490|date: 2010/06/18> + 38.010|date: 2010/06/21> + 37.420|date: 2010/06/22> + 36.770|date: 2010/06/23> + 36.200|date: 2010/06/24> + 36.400|date: 2010/06/25> + 36.750|date: 2010/06/28> + 36.050|date: 2010/06/29> + 35.370|date: 2010/06/30> + 34.920|date: 2010/07/01> + 34.790|date: 2010/07/02> + 35.020|date: 2010/07/06> + 35.840|date: 2010/07/07> + 36.120|date: 2010/07/08> + 35.970|date: 2010/07/09> + 35.800|date: 2010/07/12> + 36.610|date: 2010/07/13> + 36.750|date: 2010/07/14> + 37.070|date: 2010/07/15> + 37.410|date: 2010/07/16> + 36.970|date: 2010/07/19> + 37.510|date: 2010/07/20> + 37.980|date: 2010/07/21> + 37.310|date: 2010/07/22> + 36.970|date: 2010/07/23> + 37.110|date: 2010/07/26> + 37.420|date: 2010/07/27> + 36.990|date: 2010/07/28> + 37.720|date: 2010/07/29> + 37.550|date: 2010/07/30> + 38.270|date: 2010/08/02> + 38.190|date: 2010/08/03> + 38.050|date: 2010/08/04> + 37.690|date: 2010/08/05> + 37.700|date: 2010/08/06> + 37.960|date: 2010/08/09> + 38.350|date: 2010/08/10> + 37.660|date: 2010/08/11> + 37.020|date: 2010/08/12> + 37.470|date: 2010/08/13> + 36.780|date: 2010/08/16> + 37.460|date: 2010/08/17> + 37.410|date: 2010/08/19> + 36.550|date: 2010/08/20> low |ticker: AIZ> => 28.510|date: 2009/08/21> + 29.380|date: 2009/08/24> + 29.540|date: 2009/08/25> + 29.230|date: 2009/08/26> + 29.330|date: 2009/08/27> + 29.450|date: 2009/08/28> + 29.140|date: 2009/08/31> + 28.140|date: 2009/09/01> + 27.970|date: 2009/09/02> + 28.020|date: 2009/09/03> + 28.050|date: 2009/09/04> + 28.780|date: 2009/09/09> + 28.800|date: 2009/09/10> + 29.530|date: 2009/09/11> + 29.330|date: 2009/09/14> + 30.325|date: 2009/09/15> + 30.790|date: 2009/09/16> + 30.920|date: 2009/09/17> + 31.080|date: 2009/09/18> + 31.160|date: 2009/09/21> + 31.300|date: 2009/09/22> + 30.800|date: 2009/09/23> + 30.530|date: 2009/09/24> + 30.660|date: 2009/09/25> + 31.170|date: 2009/09/28> + 31.730|date: 2009/09/29> + 31.510|date: 2009/09/30> + 30.900|date: 2009/10/01> + 30.050|date: 2009/10/02> + 30.650|date: 2009/10/05> + 31.920|date: 2009/10/06> + 32.790|date: 2009/10/07> + 32.670|date: 2009/10/08> + 31.250|date: 2009/10/09> + 31.670|date: 2009/10/12> + 30.620|date: 2009/10/13> + 30.370|date: 2009/10/14> + 30.250|date: 2009/10/15> + 29.920|date: 2009/10/16> + 31.040|date: 2009/10/19> + 31.600|date: 2009/10/20> + 31.250|date: 2009/10/21> + 31.290|date: 2009/10/22> + 31.000|date: 2009/10/23> + 29.920|date: 2009/10/26> + 29.970|date: 2009/10/27> + 29.280|date: 2009/10/28> + 30.030|date: 2009/11/05> + 30.100|date: 2009/11/06> + 31.100|date: 2009/11/09> + 31.270|date: 2009/11/10> + 31.520|date: 2009/11/11> + 31.540|date: 2009/11/12> + 30.900|date: 2009/11/13> + 31.260|date: 2009/11/16> + 30.900|date: 2009/11/17> + 30.860|date: 2009/11/18> + 30.640|date: 2009/11/19> + 30.330|date: 2009/11/20> + 31.010|date: 2009/11/23> + 30.920|date: 2009/11/24> + 31.090|date: 2009/11/25> + 30.160|date: 2009/11/27> + 30.120|date: 2009/11/30> + 30.500|date: 2009/12/01> + 30.720|date: 2009/12/02> + 30.190|date: 2009/12/03> + 30.080|date: 2009/12/04> + 29.790|date: 2009/12/07> + 29.040|date: 2009/12/08> + 28.940|date: 2009/12/09> + 29.000|date: 2009/12/10> + 29.300|date: 2009/12/11> + 29.480|date: 2009/12/14> + 29.560|date: 2009/12/15> + 29.890|date: 2009/12/16> + 29.650|date: 2009/12/17> + 29.000|date: 2009/12/18> + 29.670|date: 2009/12/21> + 29.370|date: 2009/12/22> + 29.340|date: 2009/12/23> + 29.450|date: 2009/12/24> + 29.480|date: 2009/12/28> + 29.550|date: 2009/12/29> + 29.530|date: 2009/12/30> + 29.480|date: 2009/12/31> + 29.610|date: 2010/01/04> + 30.000|date: 2010/01/05> + 30.610|date: 2010/01/06> + 30.680|date: 2010/01/07> + 31.020|date: 2010/01/08> + 31.290|date: 2010/01/11> + 31.210|date: 2010/01/12> + 31.210|date: 2010/01/13> + 30.970|date: 2010/01/14> + 30.380|date: 2010/01/15> + 30.340|date: 2010/01/19> + 29.950|date: 2010/01/20> + 29.590|date: 2010/01/21> + 31.120|date: 2010/01/22> + 31.920|date: 2010/01/25> + 31.445|date: 2010/01/26> + 31.120|date: 2010/01/27> + 31.480|date: 2010/01/28> + 31.400|date: 2010/01/29> + 31.280|date: 2010/02/01> + 31.560|date: 2010/02/02> + 31.290|date: 2010/02/03> + 31.541|date: 2010/02/04> + 30.180|date: 2010/02/05> + 30.160|date: 2010/02/08> + 30.190|date: 2010/02/09> + 29.920|date: 2010/02/10> + 29.540|date: 2010/02/11> + 29.080|date: 2010/02/12> + 30.050|date: 2010/02/16> + 30.590|date: 2010/02/17> + 30.470|date: 2010/02/18> + 30.425|date: 2010/02/19> + 30.640|date: 2010/02/22> + 30.010|date: 2010/02/23> + 30.470|date: 2010/02/24> + 30.330|date: 2010/02/25> + 30.150|date: 2010/02/26> + 30.355|date: 2010/03/01> + 30.490|date: 2010/03/02> + 30.680|date: 2010/03/03> + 30.760|date: 2010/03/04> + 31.100|date: 2010/03/05> + 31.640|date: 2010/03/08> + 32.050|date: 2010/03/09> + 32.290|date: 2010/03/10> + 32.300|date: 2010/03/11> + 32.740|date: 2010/03/12> + 32.490|date: 2010/03/15> + 32.680|date: 2010/03/16> + 33.150|date: 2010/03/17> + 33.060|date: 2010/03/18> + 33.030|date: 2010/03/19> + 32.810|date: 2010/03/22> + 32.920|date: 2010/03/23> + 33.010|date: 2010/03/24> + 33.490|date: 2010/03/25> + 33.640|date: 2010/03/26> + 33.990|date: 2010/03/29> + 34.210|date: 2010/03/30> + 34.070|date: 2010/03/31> + 34.450|date: 2010/04/01> + 34.870|date: 2010/04/05> + 35.160|date: 2010/04/06> + 34.740|date: 2010/04/07> + 34.540|date: 2010/04/08> + 34.380|date: 2010/04/09> + 34.590|date: 2010/04/12> + 34.700|date: 2010/04/13> + 35.040|date: 2010/04/14> + 35.380|date: 2010/04/15> + 34.340|date: 2010/04/16> + 34.160|date: 2010/04/19> + 34.830|date: 2010/04/20> + 34.610|date: 2010/04/21> + 34.450|date: 2010/04/22> + 34.730|date: 2010/04/23> + 34.760|date: 2010/04/26> + 33.700|date: 2010/04/27> + 33.470|date: 2010/04/28> + 34.180|date: 2010/04/29> + 36.108|date: 2010/04/30> + 36.460|date: 2010/05/03> + 35.310|date: 2010/05/04> + 35.120|date: 2010/05/05> + 33.250|date: 2010/05/06> + 34.140|date: 2010/05/07> + 36.000|date: 2010/05/10> + 35.840|date: 2010/05/11> + 36.370|date: 2010/05/12> + 36.870|date: 2010/05/13> + 35.520|date: 2010/05/14> + 35.280|date: 2010/05/17> + 35.050|date: 2010/05/18> + 34.620|date: 2010/05/19> + 33.800|date: 2010/05/20> + 33.120|date: 2010/05/21> + 33.520|date: 2010/05/24> + 32.470|date: 2010/05/25> + 34.090|date: 2010/05/26> + 34.730|date: 2010/05/27> + 34.500|date: 2010/05/28> + 34.040|date: 2010/06/01> + 34.590|date: 2010/06/02> + 35.460|date: 2010/06/03> + 34.200|date: 2010/06/04> + 33.740|date: 2010/06/07> + 33.150|date: 2010/06/08> + 33.910|date: 2010/06/09> + 34.490|date: 2010/06/10> + 34.890|date: 2010/06/11> + 35.550|date: 2010/06/14> + 35.940|date: 2010/06/15> + 36.510|date: 2010/06/16> + 36.800|date: 2010/06/17> + 36.905|date: 2010/06/18> + 36.871|date: 2010/06/21> + 36.600|date: 2010/06/22> + 36.260|date: 2010/06/23> + 35.660|date: 2010/06/24> + 35.710|date: 2010/06/25> + 36.090|date: 2010/06/28> + 34.690|date: 2010/06/29> + 34.200|date: 2010/06/30> + 33.950|date: 2010/07/01> + 34.020|date: 2010/07/02> + 34.050|date: 2010/07/06> + 34.410|date: 2010/07/07> + 35.290|date: 2010/07/08> + 35.530|date: 2010/07/09> + 35.160|date: 2010/07/12> + 35.540|date: 2010/07/13> + 35.880|date: 2010/07/14> + 36.070|date: 2010/07/15> + 36.240|date: 2010/07/16> + 36.130|date: 2010/07/19> + 36.050|date: 2010/07/20> + 36.340|date: 2010/07/21> + 36.750|date: 2010/07/22> + 36.490|date: 2010/07/23> + 36.640|date: 2010/07/26> + 36.540|date: 2010/07/27> + 36.410|date: 2010/07/28> + 36.800|date: 2010/07/29> + 36.720|date: 2010/07/30> + 37.560|date: 2010/08/02> + 37.570|date: 2010/08/03> + 36.820|date: 2010/08/04> + 36.780|date: 2010/08/05> + 37.110|date: 2010/08/06> + 37.620|date: 2010/08/09> + 37.420|date: 2010/08/10> + 36.970|date: 2010/08/11> + 36.420|date: 2010/08/12> + 36.740|date: 2010/08/13> + 36.300|date: 2010/08/16> + 36.920|date: 2010/08/17> + 36.660|date: 2010/08/19> + 35.110|date: 2010/08/20> close |ticker: AIZ> => 29.240|date: 2009/08/21> + 29.490|date: 2009/08/24> + 29.740|date: 2009/08/25> + 29.910|date: 2009/08/26> + 29.500|date: 2009/08/27> + 29.800|date: 2009/08/28> + 29.950|date: 2009/08/31> + 28.220|date: 2009/09/01> + 28.120|date: 2009/09/02> + 28.230|date: 2009/09/03> + 28.480|date: 2009/09/04> + 29.230|date: 2009/09/09> + 29.600|date: 2009/09/10> + 29.750|date: 2009/09/11> + 30.310|date: 2009/09/14> + 30.650|date: 2009/09/15> + 31.140|date: 2009/09/16> + 31.180|date: 2009/09/17> + 31.990|date: 2009/09/18> + 31.780|date: 2009/09/21> + 31.460|date: 2009/09/22> + 30.810|date: 2009/09/23> + 30.840|date: 2009/09/24> + 31.220|date: 2009/09/25> + 32.130|date: 2009/09/28> + 32.150|date: 2009/09/29> + 32.060|date: 2009/09/30> + 30.940|date: 2009/10/01> + 30.850|date: 2009/10/02> + 31.640|date: 2009/10/05> + 33.030|date: 2009/10/06> + 33.040|date: 2009/10/07> + 32.770|date: 2009/10/08> + 31.830|date: 2009/10/09> + 31.940|date: 2009/10/12> + 30.810|date: 2009/10/13> + 30.540|date: 2009/10/14> + 30.460|date: 2009/10/15> + 30.950|date: 2009/10/16> + 31.900|date: 2009/10/19> + 32.160|date: 2009/10/20> + 31.340|date: 2009/10/21> + 32.270|date: 2009/10/22> + 31.150|date: 2009/10/23> + 30.010|date: 2009/10/26> + 30.080|date: 2009/10/27> + 29.340|date: 2009/10/28> + 30.620|date: 2009/11/05> + 30.830|date: 2009/11/06> + 31.890|date: 2009/11/09> + 31.440|date: 2009/11/10> + 32.070|date: 2009/11/11> + 31.580|date: 2009/11/12> + 31.150|date: 2009/11/13> + 31.450|date: 2009/11/16> + 31.230|date: 2009/11/17> + 31.290|date: 2009/11/18> + 30.790|date: 2009/11/19> + 30.720|date: 2009/11/20> + 31.240|date: 2009/11/23> + 31.360|date: 2009/11/24> + 31.150|date: 2009/11/25> + 30.260|date: 2009/11/27> + 30.570|date: 2009/11/30> + 30.740|date: 2009/12/01> + 30.850|date: 2009/12/02> + 30.270|date: 2009/12/03> + 30.560|date: 2009/12/04> + 29.990|date: 2009/12/07> + 29.220|date: 2009/12/08> + 29.100|date: 2009/12/09> + 29.370|date: 2009/12/10> + 29.620|date: 2009/12/11> + 30.100|date: 2009/12/14> + 29.760|date: 2009/12/15> + 30.050|date: 2009/12/16> + 29.660|date: 2009/12/17> + 29.480|date: 2009/12/18> + 29.770|date: 2009/12/21> + 29.430|date: 2009/12/22> + 29.440|date: 2009/12/23> + 29.600|date: 2009/12/24> + 29.650|date: 2009/12/28> + 29.690|date: 2009/12/29> + 29.690|date: 2009/12/30> + 29.480|date: 2009/12/31> + 30.160|date: 2010/01/04> + 31.060|date: 2010/01/05> + 30.970|date: 2010/01/06> + 31.350|date: 2010/01/07> + 31.370|date: 2010/01/08> + 31.590|date: 2010/01/11> + 31.300|date: 2010/01/12> + 31.590|date: 2010/01/13> + 31.260|date: 2010/01/14> + 30.530|date: 2010/01/15> + 30.830|date: 2010/01/19> + 30.300|date: 2010/01/20> + 31.300|date: 2010/01/21> + 31.830|date: 2010/01/22> + 32.120|date: 2010/01/25> + 31.490|date: 2010/01/26> + 31.850|date: 2010/01/27> + 31.580|date: 2010/01/28> + 31.430|date: 2010/01/29> + 31.670|date: 2010/02/01> + 32.110|date: 2010/02/02> + 31.660|date: 2010/02/03> + 31.730|date: 2010/02/04> + 30.920|date: 2010/02/05> + 30.160|date: 2010/02/08> + 30.370|date: 2010/02/09> + 30.130|date: 2010/02/10> + 29.760|date: 2010/02/11> + 29.860|date: 2010/02/12> + 30.810|date: 2010/02/16> + 30.710|date: 2010/02/17> + 30.650|date: 2010/02/18> + 30.910|date: 2010/02/19> + 30.810|date: 2010/02/22> + 30.430|date: 2010/02/23> + 30.950|date: 2010/02/24> + 30.560|date: 2010/02/25> + 30.520|date: 2010/02/26> + 30.650|date: 2010/03/01> + 30.730|date: 2010/03/02> + 30.770|date: 2010/03/03> + 30.970|date: 2010/03/04> + 31.680|date: 2010/03/05> + 32.220|date: 2010/03/08> + 32.340|date: 2010/03/09> + 32.610|date: 2010/03/10> + 32.980|date: 2010/03/11> + 32.900|date: 2010/03/12> + 32.620|date: 2010/03/15> + 33.140|date: 2010/03/16> + 33.500|date: 2010/03/17> + 33.300|date: 2010/03/18> + 33.200|date: 2010/03/19> + 33.350|date: 2010/03/22> + 33.170|date: 2010/03/23> + 33.480|date: 2010/03/24> + 33.670|date: 2010/03/25> + 33.970|date: 2010/03/26> + 34.370|date: 2010/03/29> + 34.340|date: 2010/03/30> + 34.380|date: 2010/03/31> + 34.890|date: 2010/04/01> + 35.630|date: 2010/04/05> + 35.470|date: 2010/04/06> + 34.900|date: 2010/04/07> + 34.760|date: 2010/04/08> + 34.630|date: 2010/04/09> + 34.960|date: 2010/04/12> + 35.020|date: 2010/04/13> + 35.790|date: 2010/04/14> + 35.690|date: 2010/04/15> + 34.440|date: 2010/04/16> + 34.890|date: 2010/04/19> + 35.000|date: 2010/04/20> + 34.940|date: 2010/04/21> + 34.920|date: 2010/04/22> + 34.890|date: 2010/04/23> + 34.940|date: 2010/04/26> + 33.790|date: 2010/04/27> + 33.690|date: 2010/04/28> + 36.360|date: 2010/04/29> + 36.430|date: 2010/04/30> + 36.570|date: 2010/05/03> + 35.600|date: 2010/05/04> + 36.450|date: 2010/05/05> + 35.270|date: 2010/05/06> + 34.650|date: 2010/05/07> + 36.540|date: 2010/05/10> + 36.260|date: 2010/05/11> + 37.180|date: 2010/05/12> + 37.020|date: 2010/05/13> + 35.870|date: 2010/05/14> + 36.240|date: 2010/05/17> + 35.290|date: 2010/05/18> + 35.420|date: 2010/05/19> + 33.830|date: 2010/05/20> + 34.300|date: 2010/05/21> + 33.540|date: 2010/05/24> + 34.370|date: 2010/05/25> + 34.190|date: 2010/05/26> + 35.300|date: 2010/05/27> + 34.700|date: 2010/05/28> + 34.620|date: 2010/06/01> + 35.720|date: 2010/06/02> + 35.780|date: 2010/06/03> + 34.310|date: 2010/06/04> + 33.770|date: 2010/06/07> + 34.120|date: 2010/06/08> + 34.000|date: 2010/06/09> + 35.340|date: 2010/06/10> + 35.850|date: 2010/06/11> + 35.750|date: 2010/06/14> + 36.910|date: 2010/06/15> + 36.870|date: 2010/06/16> + 37.240|date: 2010/06/17> + 37.050|date: 2010/06/18> + 37.000|date: 2010/06/21> + 36.680|date: 2010/06/22> + 36.420|date: 2010/06/23> + 35.940|date: 2010/06/24> + 36.040|date: 2010/06/25> + 36.600|date: 2010/06/28> + 34.890|date: 2010/06/29> + 34.700|date: 2010/06/30> + 34.510|date: 2010/07/01> + 34.190|date: 2010/07/02> + 34.390|date: 2010/07/06> + 35.810|date: 2010/07/07> + 35.850|date: 2010/07/08> + 35.880|date: 2010/07/09> + 35.240|date: 2010/07/12> + 36.470|date: 2010/07/13> + 36.730|date: 2010/07/14> + 36.960|date: 2010/07/15> + 36.580|date: 2010/07/16> + 36.750|date: 2010/07/19> + 37.510|date: 2010/07/20> + 36.380|date: 2010/07/21> + 36.930|date: 2010/07/22> + 36.810|date: 2010/07/23> + 37.010|date: 2010/07/26> + 36.610|date: 2010/07/27> + 36.480|date: 2010/07/28> + 37.180|date: 2010/07/29> + 37.290|date: 2010/07/30> + 38.250|date: 2010/08/02> + 37.930|date: 2010/08/03> + 37.180|date: 2010/08/04> + 37.610|date: 2010/08/05> + 37.610|date: 2010/08/06> + 37.920|date: 2010/08/09> + 38.120|date: 2010/08/10> + 37.000|date: 2010/08/11> + 36.850|date: 2010/08/12> + 37.010|date: 2010/08/13> + 36.650|date: 2010/08/16> + 37.450|date: 2010/08/17> + 36.720|date: 2010/08/19> + 36.360|date: 2010/08/20> volume |ticker: AIZ> => 8827.000|date: 2009/08/21> + 8435.000|date: 2009/08/24> + 10274.000|date: 2009/08/25> + 8892.000|date: 2009/08/26> + 11892.000|date: 2009/08/27> + 6359.000|date: 2009/08/28> + 9709.000|date: 2009/08/31> + 17438.000|date: 2009/09/01> + 12516.000|date: 2009/09/02> + 12186.000|date: 2009/09/03> + 8012.000|date: 2009/09/04> + 7755.000|date: 2009/09/09> + 7725.000|date: 2009/09/10> + 7510.000|date: 2009/09/11> + 4562.000|date: 2009/09/14> + 7496.000|date: 2009/09/15> + 12818.000|date: 2009/09/16> + 9519.000|date: 2009/09/17> + 21078.000|date: 2009/09/18> + 11440.000|date: 2009/09/21> + 7957.000|date: 2009/09/22> + 8162.000|date: 2009/09/23> + 13793.000|date: 2009/09/24> + 14209.000|date: 2009/09/25> + 5571.000|date: 2009/09/28> + 8585.000|date: 2009/09/29> + 9305.000|date: 2009/09/30> + 7709.000|date: 2009/10/01> + 10788.000|date: 2009/10/02> + 8156.000|date: 2009/10/05> + 14544.000|date: 2009/10/06> + 8622.000|date: 2009/10/07> + 13514.000|date: 2009/10/08> + 24410.000|date: 2009/10/09> + 9983.000|date: 2009/10/12> + 28091.000|date: 2009/10/13> + 32193.000|date: 2009/10/14> + 17090.000|date: 2009/10/15> + 19426.000|date: 2009/10/16> + 15757.000|date: 2009/10/19> + 16819.000|date: 2009/10/20> + 13401.000|date: 2009/10/21> + 10644.000|date: 2009/10/22> + 10737.000|date: 2009/10/23> + 15521.000|date: 2009/10/26> + 13552.000|date: 2009/10/27> + 13239.000|date: 2009/10/28> + 12371.000|date: 2009/11/05> + 10275.000|date: 2009/11/06> + 12806.000|date: 2009/11/09> + 8764.000|date: 2009/11/10> + 9161.000|date: 2009/11/11> + 9419.000|date: 2009/11/12> + 11255.000|date: 2009/11/13> + 10330.000|date: 2009/11/16> + 6309.000|date: 2009/11/17> + 11237.000|date: 2009/11/18> + 10038.000|date: 2009/11/19> + 6831.000|date: 2009/11/20> + 10166.000|date: 2009/11/23> + 8783.000|date: 2009/11/24> + 10775.000|date: 2009/11/25> + 6666.000|date: 2009/11/27> + 16179.000|date: 2009/11/30> + 10330.000|date: 2009/12/01> + 9621.000|date: 2009/12/02> + 11909.000|date: 2009/12/03> + 8238.000|date: 2009/12/04> + 13102.000|date: 2009/12/07> + 22892.000|date: 2009/12/08> + 17434.000|date: 2009/12/09> + 13560.000|date: 2009/12/10> + 8157.000|date: 2009/12/11> + 10049.000|date: 2009/12/14> + 17205.000|date: 2009/12/15> + 8354.000|date: 2009/12/16> + 9489.000|date: 2009/12/17> + 17456.000|date: 2009/12/18> + 6525.000|date: 2009/12/21> + 9164.000|date: 2009/12/22> + 5898.000|date: 2009/12/23> + 3224.000|date: 2009/12/24> + 7616.000|date: 2009/12/28> + 4411.000|date: 2009/12/29> + 4401.000|date: 2009/12/30> + 5858.000|date: 2009/12/31> + 12281.000|date: 2010/01/04> + 13775.000|date: 2010/01/05> + 13268.000|date: 2010/01/06> + 10224.000|date: 2010/01/07> + 5923.000|date: 2010/01/08> + 6600.000|date: 2010/01/11> + 7704.000|date: 2010/01/12> + 5554.000|date: 2010/01/13> + 10255.000|date: 2010/01/14> + 13672.000|date: 2010/01/15> + 20847.000|date: 2010/01/19> + 12834.000|date: 2010/01/20> + 40788.000|date: 2010/01/21> + 45288.000|date: 2010/01/22> + 21528.000|date: 2010/01/25> + 14414.000|date: 2010/01/26> + 12401.000|date: 2010/01/27> + 10852.000|date: 2010/01/28> + 9912.000|date: 2010/01/29> + 19962.000|date: 2010/02/01> + 6743.000|date: 2010/02/02> + 11582.000|date: 2010/02/03> + 32953.000|date: 2010/02/04> + 20154.000|date: 2010/02/05> + 11556.000|date: 2010/02/08> + 11809.000|date: 2010/02/09> + 18442.000|date: 2010/02/10> + 21996.000|date: 2010/02/11> + 17819.000|date: 2010/02/12> + 10789.000|date: 2010/02/16> + 12814.000|date: 2010/02/17> + 14960.000|date: 2010/02/18> + 15962.000|date: 2010/02/19> + 14384.000|date: 2010/02/22> + 22936.000|date: 2010/02/23> + 10012.000|date: 2010/02/24> + 23255.000|date: 2010/02/25> + 12489.000|date: 2010/02/26> + 14343.000|date: 2010/03/01> + 10479.000|date: 2010/03/02> + 9004.000|date: 2010/03/03> + 19825.000|date: 2010/03/04> + 13618.000|date: 2010/03/05> + 14912.000|date: 2010/03/08> + 13089.000|date: 2010/03/09> + 16320.000|date: 2010/03/10> + 12863.000|date: 2010/03/11> + 10942.000|date: 2010/03/12> + 17010.000|date: 2010/03/15> + 12872.000|date: 2010/03/16> + 8287.000|date: 2010/03/17> + 10467.000|date: 2010/03/18> + 12399.000|date: 2010/03/19> + 9118.000|date: 2010/03/22> + 10291.000|date: 2010/03/23> + 8783.000|date: 2010/03/24> + 14336.000|date: 2010/03/25> + 14168.000|date: 2010/03/26> + 9019.000|date: 2010/03/29> + 8775.000|date: 2010/03/30> + 10918.000|date: 2010/03/31> + 9909.000|date: 2010/04/01> + 10015.000|date: 2010/04/05> + 9121.000|date: 2010/04/06> + 10119.000|date: 2010/04/07> + 12988.000|date: 2010/04/08> + 9674.000|date: 2010/04/09> + 7700.000|date: 2010/04/12> + 7444.000|date: 2010/04/13> + 7447.000|date: 2010/04/14> + 6169.000|date: 2010/04/15> + 14451.000|date: 2010/04/16> + 11783.000|date: 2010/04/19> + 8340.000|date: 2010/04/20> + 12463.000|date: 2010/04/21> + 9379.000|date: 2010/04/22> + 13494.000|date: 2010/04/23> + 18244.000|date: 2010/04/26> + 13140.000|date: 2010/04/27> + 19393.000|date: 2010/04/28> + 27072.000|date: 2010/04/29> + 17651.000|date: 2010/04/30> + 15322.000|date: 2010/05/03> + 11644.000|date: 2010/05/04> + 23430.000|date: 2010/05/05> + 29393.000|date: 2010/05/06> + 26966.000|date: 2010/05/07> + 18229.000|date: 2010/05/10> + 11838.000|date: 2010/05/11> + 12247.000|date: 2010/05/12> + 14049.000|date: 2010/05/13> + 21868.000|date: 2010/05/14> + 14618.000|date: 2010/05/17> + 20723.000|date: 2010/05/18> + 16889.000|date: 2010/05/19> + 27564.000|date: 2010/05/20> + 26918.000|date: 2010/05/21> + 17110.000|date: 2010/05/24> + 22780.000|date: 2010/05/25> + 25035.000|date: 2010/05/26> + 19511.000|date: 2010/05/27> + 23873.000|date: 2010/05/28> + 20229.000|date: 2010/06/01> + 15384.000|date: 2010/06/02> + 14164.000|date: 2010/06/03> + 16492.000|date: 2010/06/04> + 14251.000|date: 2010/06/07> + 19180.000|date: 2010/06/08> + 26087.000|date: 2010/06/09> + 17077.000|date: 2010/06/10> + 14119.000|date: 2010/06/11> + 14072.000|date: 2010/06/14> + 11048.000|date: 2010/06/15> + 19864.000|date: 2010/06/16> + 15629.000|date: 2010/06/17> + 23160.000|date: 2010/06/18> + 16049.000|date: 2010/06/21> + 16406.000|date: 2010/06/22> + 12082.000|date: 2010/06/23> + 15866.000|date: 2010/06/24> + 24691.000|date: 2010/06/25> + 20185.000|date: 2010/06/28> + 19717.000|date: 2010/06/29> + 19739.000|date: 2010/06/30> + 17161.000|date: 2010/07/01> + 10554.000|date: 2010/07/02> + 12961.000|date: 2010/07/06> + 14915.000|date: 2010/07/07> + 13119.000|date: 2010/07/08> + 15324.000|date: 2010/07/09> + 15266.000|date: 2010/07/12> + 14239.000|date: 2010/07/13> + 14738.000|date: 2010/07/14> + 15459.000|date: 2010/07/15> + 31484.000|date: 2010/07/16> + 10831.000|date: 2010/07/19> + 18706.000|date: 2010/07/20> + 15588.000|date: 2010/07/21> + 17372.000|date: 2010/07/22> + 28071.000|date: 2010/07/23> + 21130.000|date: 2010/07/26> + 16166.000|date: 2010/07/27> + 15476.000|date: 2010/07/28> + 21604.000|date: 2010/07/29> + 15148.000|date: 2010/07/30> + 11706.000|date: 2010/08/02> + 12674.000|date: 2010/08/03> + 20839.000|date: 2010/08/04> + 12712.000|date: 2010/08/05> + 16120.000|date: 2010/08/06> + 10333.000|date: 2010/08/09> + 18262.000|date: 2010/08/10> + 14494.000|date: 2010/08/11> + 9991.000|date: 2010/08/12> + 10168.000|date: 2010/08/13> + 9291.000|date: 2010/08/16> + 9732.000|date: 2010/08/17> + 9436.000|date: 2010/08/19> + 12564.000|date: 2010/08/20> open |ticker: AKAM> => 18.070|date: 2009/08/21> + 18.480|date: 2009/08/24> + 18.260|date: 2009/08/25> + 17.840|date: 2009/08/26> + 18.100|date: 2009/08/27> + 18.160|date: 2009/08/28> + 17.890|date: 2009/08/31> + 17.650|date: 2009/09/01> + 16.810|date: 2009/09/02> + 17.260|date: 2009/09/03> + 17.220|date: 2009/09/04> + 17.420|date: 2009/09/09> + 17.680|date: 2009/09/10> + 18.160|date: 2009/09/11> + 18.130|date: 2009/09/14> + 18.460|date: 2009/09/15> + 18.550|date: 2009/09/16> + 18.880|date: 2009/09/17> + 18.790|date: 2009/09/18> + 18.680|date: 2009/09/21> + 19.200|date: 2009/09/22> + 19.650|date: 2009/09/23> + 19.600|date: 2009/09/24> + 19.290|date: 2009/09/25> + 19.450|date: 2009/09/28> + 20.180|date: 2009/09/29> + 20.080|date: 2009/09/30> + 19.050|date: 2009/10/01> + 18.360|date: 2009/10/02> + 18.890|date: 2009/10/05> + 19.120|date: 2009/10/06> + 19.400|date: 2009/10/07> + 20.230|date: 2009/10/08> + 19.790|date: 2009/10/09> + 20.310|date: 2009/10/12> + 20.070|date: 2009/10/13> + 21.480|date: 2009/10/14> + 21.960|date: 2009/10/15> + 22.000|date: 2009/10/16> + 21.790|date: 2009/10/19> + 22.220|date: 2009/10/20> + 21.830|date: 2009/10/21> + 21.470|date: 2009/10/22> + 21.780|date: 2009/10/23> + 21.330|date: 2009/10/26> + 21.190|date: 2009/10/27> + 20.770|date: 2009/10/28> + 22.820|date: 2009/11/05> + 22.770|date: 2009/11/06> + 23.440|date: 2009/11/09> + 23.610|date: 2009/11/10> + 24.075|date: 2009/11/11> + 23.710|date: 2009/11/13> + 24.400|date: 2009/11/16> + 24.830|date: 2009/11/17> + 24.740|date: 2009/11/18> + 24.460|date: 2009/11/19> + 24.070|date: 2009/11/20> + 24.430|date: 2009/11/23> + 24.530|date: 2009/11/24> + 24.320|date: 2009/11/25> + 23.490|date: 2009/11/27> + 23.940|date: 2009/11/30> + 24.060|date: 2009/12/01> + 24.200|date: 2009/12/02> + 24.370|date: 2009/12/03> + 25.000|date: 2009/12/04> + 26.000|date: 2009/12/07> + 25.040|date: 2009/12/08> + 25.010|date: 2009/12/09> + 25.480|date: 2009/12/10> + 25.170|date: 2009/12/11> + 25.090|date: 2009/12/14> + 25.280|date: 2009/12/15> + 25.260|date: 2009/12/16> + 25.440|date: 2009/12/17> + 25.280|date: 2009/12/18> + 25.480|date: 2009/12/21> + 25.060|date: 2009/12/22> + 25.420|date: 2009/12/23> + 25.570|date: 2009/12/24> + 25.830|date: 2009/12/28> + 26.010|date: 2009/12/29> + 25.550|date: 2009/12/30> + 25.840|date: 2009/12/31> + 25.700|date: 2010/01/04> + 25.970|date: 2010/01/05> + 26.710|date: 2010/01/06> + 26.630|date: 2010/01/07> + 26.470|date: 2010/01/08> + 26.630|date: 2010/01/11> + 26.230|date: 2010/01/12> + 26.150|date: 2010/01/13> + 26.170|date: 2010/01/14> + 26.770|date: 2010/01/15> + 26.680|date: 2010/01/19> + 27.050|date: 2010/01/20> + 27.070|date: 2010/01/21> + 26.680|date: 2010/01/22> + 26.030|date: 2010/01/25> + 25.620|date: 2010/01/26> + 25.600|date: 2010/01/27> + 25.870|date: 2010/01/28> + 25.460|date: 2010/01/29> + 25.930|date: 2010/02/01> + 26.490|date: 2010/02/02> + 26.520|date: 2010/02/03> + 25.510|date: 2010/02/04> + 25.530|date: 2010/02/05> + 25.320|date: 2010/02/08> + 25.390|date: 2010/02/09> + 25.130|date: 2010/02/10> + 24.900|date: 2010/02/11> + 25.070|date: 2010/02/12> + 25.490|date: 2010/02/16> + 25.700|date: 2010/02/17> + 25.650|date: 2010/02/18> + 25.660|date: 2010/02/19> + 25.920|date: 2010/02/22> + 25.830|date: 2010/02/23> + 25.660|date: 2010/02/24> + 25.390|date: 2010/02/25> + 25.660|date: 2010/02/26> + 26.560|date: 2010/03/01> + 27.500|date: 2010/03/02> + 28.020|date: 2010/03/03> + 28.210|date: 2010/03/04> + 28.430|date: 2010/03/05> + 29.390|date: 2010/03/08> + 29.580|date: 2010/03/09> + 30.530|date: 2010/03/10> + 31.200|date: 2010/03/11> + 31.490|date: 2010/03/12> + 31.330|date: 2010/03/15> + 31.220|date: 2010/03/16> + 31.650|date: 2010/03/17> + 32.210|date: 2010/03/18> + 32.080|date: 2010/03/19> + 30.340|date: 2010/03/22> + 31.370|date: 2010/03/23> + 31.370|date: 2010/03/24> + 31.860|date: 2010/03/25> + 31.760|date: 2010/03/26> + 31.840|date: 2010/03/29> + 31.640|date: 2010/03/30> + 31.430|date: 2010/03/31> + 31.690|date: 2010/04/01> + 31.450|date: 2010/04/05> + 32.420|date: 2010/04/06> + 32.680|date: 2010/04/07> + 32.600|date: 2010/04/08> + 32.710|date: 2010/04/09> + 33.380|date: 2010/04/12> + 33.470|date: 2010/04/13> + 33.750|date: 2010/04/14> + 34.170|date: 2010/04/15> + 33.950|date: 2010/04/16> + 32.990|date: 2010/04/19> + 32.830|date: 2010/04/20> + 33.440|date: 2010/04/21> + 33.200|date: 2010/04/22> + 34.200|date: 2010/04/23> + 34.240|date: 2010/04/26> + 34.580|date: 2010/04/27> + 33.550|date: 2010/04/28> + 36.700|date: 2010/04/29> + 39.540|date: 2010/04/30> + 39.360|date: 2010/05/03> + 38.950|date: 2010/05/04> + 37.650|date: 2010/05/05> + 38.030|date: 2010/05/06> + 36.620|date: 2010/05/07> + 37.720|date: 2010/05/11> + 38.770|date: 2010/05/12> + 39.370|date: 2010/05/13> + 39.150|date: 2010/05/14> + 39.040|date: 2010/05/17> + 41.840|date: 2010/05/18> + 39.820|date: 2010/05/19> + 38.760|date: 2010/05/20> + 36.560|date: 2010/05/21> + 39.120|date: 2010/05/24> + 37.100|date: 2010/05/25> + 39.620|date: 2010/05/26> + 39.560|date: 2010/05/27> + 40.320|date: 2010/05/28> + 39.050|date: 2010/06/01> + 39.450|date: 2010/06/02> + 41.960|date: 2010/06/03> + 42.130|date: 2010/06/04> + 42.020|date: 2010/06/07> + 41.400|date: 2010/06/08> + 41.220|date: 2010/06/09> + 42.910|date: 2010/06/10> + 42.320|date: 2010/06/11> + 44.480|date: 2010/06/14> + 43.800|date: 2010/06/15> + 44.680|date: 2010/06/16> + 45.460|date: 2010/06/17> + 45.500|date: 2010/06/18> + 46.310|date: 2010/06/21> + 45.820|date: 2010/06/22> + 44.440|date: 2010/06/23> + 45.100|date: 2010/06/24> + 44.390|date: 2010/06/25> + 45.590|date: 2010/06/28> + 43.680|date: 2010/06/29> + 41.210|date: 2010/06/30> + 40.560|date: 2010/07/01> + 40.450|date: 2010/07/02> + 40.310|date: 2010/07/06> + 40.340|date: 2010/07/07> + 43.270|date: 2010/07/08> + 42.620|date: 2010/07/09> + 43.440|date: 2010/07/12> + 43.650|date: 2010/07/13> + 43.590|date: 2010/07/14> + 43.710|date: 2010/07/15> + 44.000|date: 2010/07/16> + 42.750|date: 2010/07/19> + 41.730|date: 2010/07/20> + 43.320|date: 2010/07/21> + 43.620|date: 2010/07/22> + 44.100|date: 2010/07/23> + 45.170|date: 2010/07/26> + 45.750|date: 2010/07/27> + 44.350|date: 2010/07/28> + 40.900|date: 2010/07/29> + 37.510|date: 2010/07/30> + 38.880|date: 2010/08/02> + 37.830|date: 2010/08/03> + 38.840|date: 2010/08/04> + 38.710|date: 2010/08/05> + 38.470|date: 2010/08/06> + 40.020|date: 2010/08/09> + 41.450|date: 2010/08/10> + 42.200|date: 2010/08/11> + 40.900|date: 2010/08/12> + 43.760|date: 2010/08/13> + 43.560|date: 2010/08/16> + 44.250|date: 2010/08/17> + 43.800|date: 2010/08/19> + 45.080|date: 2010/08/20> high |ticker: AKAM> => 18.500|date: 2009/08/21> + 18.500|date: 2009/08/24> + 18.290|date: 2009/08/25> + 18.200|date: 2009/08/26> + 18.170|date: 2009/08/27> + 18.480|date: 2009/08/28> + 18.020|date: 2009/08/31> + 17.980|date: 2009/09/01> + 17.200|date: 2009/09/02> + 17.320|date: 2009/09/03> + 17.500|date: 2009/09/04> + 18.000|date: 2009/09/09> + 18.150|date: 2009/09/10> + 18.450|date: 2009/09/11> + 18.500|date: 2009/09/14> + 18.550|date: 2009/09/15> + 19.010|date: 2009/09/16> + 19.000|date: 2009/09/17> + 18.900|date: 2009/09/18> + 19.470|date: 2009/09/21> + 19.740|date: 2009/09/22> + 19.790|date: 2009/09/23> + 19.600|date: 2009/09/24> + 19.480|date: 2009/09/25> + 20.250|date: 2009/09/28> + 20.420|date: 2009/09/29> + 20.300|date: 2009/09/30> + 21.000|date: 2009/10/01> + 19.040|date: 2009/10/02> + 19.200|date: 2009/10/05> + 19.440|date: 2009/10/06> + 20.260|date: 2009/10/07> + 20.790|date: 2009/10/08> + 20.330|date: 2009/10/09> + 20.470|date: 2009/10/12> + 21.050|date: 2009/10/13> + 22.060|date: 2009/10/14> + 22.340|date: 2009/10/15> + 22.410|date: 2009/10/16> + 22.135|date: 2009/10/19> + 22.220|date: 2009/10/20> + 21.940|date: 2009/10/21> + 21.710|date: 2009/10/22> + 22.020|date: 2009/10/23> + 22.000|date: 2009/10/26> + 21.490|date: 2009/10/27> + 21.020|date: 2009/10/28> + 23.240|date: 2009/11/05> + 23.330|date: 2009/11/06> + 23.800|date: 2009/11/09> + 24.310|date: 2009/11/10> + 24.280|date: 2009/11/11> + 24.500|date: 2009/11/13> + 25.190|date: 2009/11/16> + 25.100|date: 2009/11/17> + 24.830|date: 2009/11/18> + 24.540|date: 2009/11/19> + 24.320|date: 2009/11/20> + 24.830|date: 2009/11/23> + 24.730|date: 2009/11/24> + 24.380|date: 2009/11/25> + 24.110|date: 2009/11/27> + 24.120|date: 2009/11/30> + 24.400|date: 2009/12/01> + 24.580|date: 2009/12/02> + 24.500|date: 2009/12/03> + 25.660|date: 2009/12/04> + 26.270|date: 2009/12/07> + 25.250|date: 2009/12/08> + 25.430|date: 2009/12/09> + 25.640|date: 2009/12/10> + 25.480|date: 2009/12/11> + 25.310|date: 2009/12/14> + 25.700|date: 2009/12/15> + 25.710|date: 2009/12/16> + 25.630|date: 2009/12/17> + 25.513|date: 2009/12/18> + 25.500|date: 2009/12/21> + 25.490|date: 2009/12/22> + 25.670|date: 2009/12/23> + 25.860|date: 2009/12/24> + 26.000|date: 2009/12/28> + 26.090|date: 2009/12/29> + 25.840|date: 2009/12/30> + 25.940|date: 2009/12/31> + 26.060|date: 2010/01/04> + 26.730|date: 2010/01/05> + 26.860|date: 2010/01/06> + 26.700|date: 2010/01/07> + 26.730|date: 2010/01/08> + 26.720|date: 2010/01/11> + 26.320|date: 2010/01/12> + 26.400|date: 2010/01/13> + 27.000|date: 2010/01/14> + 26.910|date: 2010/01/15> + 27.270|date: 2010/01/19> + 27.280|date: 2010/01/20> + 27.280|date: 2010/01/21> + 26.680|date: 2010/01/22> + 26.150|date: 2010/01/25> + 25.810|date: 2010/01/26> + 26.000|date: 2010/01/27> + 25.940|date: 2010/01/28> + 25.850|date: 2010/01/29> + 26.240|date: 2010/02/01> + 26.500|date: 2010/02/02> + 26.825|date: 2010/02/03> + 26.170|date: 2010/02/04> + 25.570|date: 2010/02/05> + 25.500|date: 2010/02/08> + 25.549|date: 2010/02/09> + 25.310|date: 2010/02/10> + 25.500|date: 2010/02/11> + 25.430|date: 2010/02/12> + 25.740|date: 2010/02/16> + 25.870|date: 2010/02/17> + 25.830|date: 2010/02/18> + 25.990|date: 2010/02/19> + 26.100|date: 2010/02/22> + 25.960|date: 2010/02/23> + 25.970|date: 2010/02/24> + 25.730|date: 2010/02/25> + 26.450|date: 2010/02/26> + 27.270|date: 2010/03/01> + 27.680|date: 2010/03/02> + 28.750|date: 2010/03/03> + 28.429|date: 2010/03/04> + 29.340|date: 2010/03/05> + 29.650|date: 2010/03/08> + 30.450|date: 2010/03/09> + 31.330|date: 2010/03/10> + 31.440|date: 2010/03/11> + 32.230|date: 2010/03/12> + 31.540|date: 2010/03/15> + 31.730|date: 2010/03/16> + 32.460|date: 2010/03/17> + 32.270|date: 2010/03/18> + 32.080|date: 2010/03/19> + 31.260|date: 2010/03/22> + 31.590|date: 2010/03/23> + 31.690|date: 2010/03/24> + 32.159|date: 2010/03/25> + 32.100|date: 2010/03/26> + 32.180|date: 2010/03/29> + 31.940|date: 2010/03/30> + 31.680|date: 2010/03/31> + 31.876|date: 2010/04/01> + 32.590|date: 2010/04/05> + 33.000|date: 2010/04/06> + 32.830|date: 2010/04/07> + 32.640|date: 2010/04/08> + 33.310|date: 2010/04/09> + 33.790|date: 2010/04/12> + 33.590|date: 2010/04/13> + 34.250|date: 2010/04/14> + 34.760|date: 2010/04/15> + 34.090|date: 2010/04/16> + 33.360|date: 2010/04/19> + 33.230|date: 2010/04/20> + 33.690|date: 2010/04/21> + 34.450|date: 2010/04/22> + 34.790|date: 2010/04/23> + 34.860|date: 2010/04/26> + 34.840|date: 2010/04/27> + 33.660|date: 2010/04/28> + 40.100|date: 2010/04/29> + 39.790|date: 2010/04/30> + 40.180|date: 2010/05/03> + 39.150|date: 2010/05/04> + 38.830|date: 2010/05/05> + 38.550|date: 2010/05/06> + 36.920|date: 2010/05/07> + 39.630|date: 2010/05/11> + 39.600|date: 2010/05/12> + 40.880|date: 2010/05/13> + 39.370|date: 2010/05/14> + 41.160|date: 2010/05/17> + 42.690|date: 2010/05/18> + 40.880|date: 2010/05/19> + 38.800|date: 2010/05/20> + 39.660|date: 2010/05/21> + 39.739|date: 2010/05/24> + 38.910|date: 2010/05/25> + 40.390|date: 2010/05/26> + 40.220|date: 2010/05/27> + 40.500|date: 2010/05/28> + 40.670|date: 2010/06/01> + 41.290|date: 2010/06/02> + 43.500|date: 2010/06/03> + 43.390|date: 2010/06/04> + 42.930|date: 2010/06/07> + 42.200|date: 2010/06/08> + 42.990|date: 2010/06/09> + 43.900|date: 2010/06/10> + 44.400|date: 2010/06/11> + 44.500|date: 2010/06/14> + 45.100|date: 2010/06/15> + 45.850|date: 2010/06/16> + 45.730|date: 2010/06/17> + 46.190|date: 2010/06/18> + 46.720|date: 2010/06/21> + 46.250|date: 2010/06/22> + 45.550|date: 2010/06/23> + 45.740|date: 2010/06/24> + 45.850|date: 2010/06/25> + 45.680|date: 2010/06/28> + 43.790|date: 2010/06/29> + 42.180|date: 2010/06/30> + 40.950|date: 2010/07/01> + 40.610|date: 2010/07/02> + 41.750|date: 2010/07/06> + 42.820|date: 2010/07/07> + 43.950|date: 2010/07/08> + 43.840|date: 2010/07/09> + 44.310|date: 2010/07/12> + 44.040|date: 2010/07/13> + 44.880|date: 2010/07/14> + 44.390|date: 2010/07/15> + 44.100|date: 2010/07/16> + 42.970|date: 2010/07/19> + 42.970|date: 2010/07/20> + 43.860|date: 2010/07/21> + 44.500|date: 2010/07/22> + 45.130|date: 2010/07/23> + 45.990|date: 2010/07/26> + 45.890|date: 2010/07/27> + 44.980|date: 2010/07/28> + 40.900|date: 2010/07/29> + 38.590|date: 2010/07/30> + 38.950|date: 2010/08/02> + 38.750|date: 2010/08/03> + 39.240|date: 2010/08/04> + 39.115|date: 2010/08/05> + 39.970|date: 2010/08/06> + 41.320|date: 2010/08/09> + 43.300|date: 2010/08/10> + 42.580|date: 2010/08/11> + 44.010|date: 2010/08/12> + 44.720|date: 2010/08/13> + 44.380|date: 2010/08/16> + 44.500|date: 2010/08/17> + 45.390|date: 2010/08/19> + 48.180|date: 2010/08/20> low |ticker: AKAM> => 17.955|date: 2009/08/21> + 17.940|date: 2009/08/24> + 17.770|date: 2009/08/25> + 17.700|date: 2009/08/26> + 17.680|date: 2009/08/27> + 17.805|date: 2009/08/28> + 17.540|date: 2009/08/31> + 16.830|date: 2009/09/01> + 16.760|date: 2009/09/02> + 17.040|date: 2009/09/03> + 17.080|date: 2009/09/04> + 17.380|date: 2009/09/09> + 17.570|date: 2009/09/10> + 18.130|date: 2009/09/11> + 18.120|date: 2009/09/14> + 18.135|date: 2009/09/15> + 18.510|date: 2009/09/16> + 18.520|date: 2009/09/17> + 18.460|date: 2009/09/18> + 18.570|date: 2009/09/21> + 19.160|date: 2009/09/22> + 19.280|date: 2009/09/23> + 18.880|date: 2009/09/24> + 18.920|date: 2009/09/25> + 19.380|date: 2009/09/28> + 19.890|date: 2009/09/29> + 19.590|date: 2009/09/30> + 18.600|date: 2009/10/01> + 18.000|date: 2009/10/02> + 18.800|date: 2009/10/05> + 18.940|date: 2009/10/06> + 19.180|date: 2009/10/07> + 20.165|date: 2009/10/08> + 19.610|date: 2009/10/09> + 19.970|date: 2009/10/12> + 20.040|date: 2009/10/13> + 21.320|date: 2009/10/14> + 21.670|date: 2009/10/15> + 21.550|date: 2009/10/16> + 21.340|date: 2009/10/19> + 21.460|date: 2009/10/20> + 21.360|date: 2009/10/21> + 20.950|date: 2009/10/22> + 21.340|date: 2009/10/23> + 21.190|date: 2009/10/26> + 20.600|date: 2009/10/27> + 20.060|date: 2009/10/28> + 22.630|date: 2009/11/05> + 22.510|date: 2009/11/06> + 23.200|date: 2009/11/09> + 23.540|date: 2009/11/10> + 23.690|date: 2009/11/11> + 23.522|date: 2009/11/13> + 24.380|date: 2009/11/16> + 24.560|date: 2009/11/17> + 24.280|date: 2009/11/18> + 23.890|date: 2009/11/19> + 23.780|date: 2009/11/20> + 24.320|date: 2009/11/23> + 23.960|date: 2009/11/24> + 23.960|date: 2009/11/25> + 23.400|date: 2009/11/27> + 23.550|date: 2009/11/30> + 23.930|date: 2009/12/01> + 24.010|date: 2009/12/02> + 23.740|date: 2009/12/03> + 24.670|date: 2009/12/04> + 25.260|date: 2009/12/07> + 24.350|date: 2009/12/08> + 24.610|date: 2009/12/09> + 24.880|date: 2009/12/10> + 24.620|date: 2009/12/11> + 24.800|date: 2009/12/14> + 24.950|date: 2009/12/15> + 25.230|date: 2009/12/16> + 25.140|date: 2009/12/17> + 25.030|date: 2009/12/18> + 24.870|date: 2009/12/21> + 25.030|date: 2009/12/22> + 25.310|date: 2009/12/23> + 25.455|date: 2009/12/24> + 25.720|date: 2009/12/28> + 25.660|date: 2009/12/29> + 25.330|date: 2009/12/30> + 25.320|date: 2009/12/31> + 25.530|date: 2010/01/04> + 25.770|date: 2010/01/05> + 26.400|date: 2010/01/06> + 26.120|date: 2010/01/07> + 26.260|date: 2010/01/08> + 25.980|date: 2010/01/11> + 25.780|date: 2010/01/12> + 25.630|date: 2010/01/13> + 26.040|date: 2010/01/14> + 26.440|date: 2010/01/15> + 26.430|date: 2010/01/19> + 26.700|date: 2010/01/20> + 26.500|date: 2010/01/21> + 25.740|date: 2010/01/22> + 25.170|date: 2010/01/25> + 25.450|date: 2010/01/26> + 25.450|date: 2010/01/27> + 25.080|date: 2010/01/28> + 24.500|date: 2010/01/29> + 25.600|date: 2010/02/01> + 25.960|date: 2010/02/02> + 26.130|date: 2010/02/03> + 25.350|date: 2010/02/04> + 24.620|date: 2010/02/05> + 24.940|date: 2010/02/08> + 24.910|date: 2010/02/09> + 24.760|date: 2010/02/10> + 24.640|date: 2010/02/11> + 24.830|date: 2010/02/12> + 25.340|date: 2010/02/16> + 25.440|date: 2010/02/17> + 25.500|date: 2010/02/18> + 25.610|date: 2010/02/19> + 25.750|date: 2010/02/22> + 25.480|date: 2010/02/23> + 25.520|date: 2010/02/24> + 25.170|date: 2010/02/25> + 25.520|date: 2010/02/26> + 26.530|date: 2010/03/01> + 27.250|date: 2010/03/02> + 27.750|date: 2010/03/03> + 27.810|date: 2010/03/04> + 28.250|date: 2010/03/05> + 29.260|date: 2010/03/08> + 29.430|date: 2010/03/09> + 30.270|date: 2010/03/10> + 30.880|date: 2010/03/11> + 31.150|date: 2010/03/12> + 30.810|date: 2010/03/15> + 31.130|date: 2010/03/16> + 31.600|date: 2010/03/17> + 31.720|date: 2010/03/18> + 31.320|date: 2010/03/19> + 30.020|date: 2010/03/22> + 31.040|date: 2010/03/23> + 31.230|date: 2010/03/24> + 31.480|date: 2010/03/25> + 31.515|date: 2010/03/26> + 31.630|date: 2010/03/29> + 31.510|date: 2010/03/30> + 31.300|date: 2010/03/31> + 31.130|date: 2010/04/01> + 31.440|date: 2010/04/05> + 32.260|date: 2010/04/06> + 32.380|date: 2010/04/07> + 32.220|date: 2010/04/08> + 32.550|date: 2010/04/09> + 33.240|date: 2010/04/12> + 33.140|date: 2010/04/13> + 33.640|date: 2010/04/14> + 34.040|date: 2010/04/15> + 32.980|date: 2010/04/16> + 32.030|date: 2010/04/19> + 32.700|date: 2010/04/20> + 33.190|date: 2010/04/21> + 33.000|date: 2010/04/22> + 33.970|date: 2010/04/23> + 34.130|date: 2010/04/26> + 33.560|date: 2010/04/27> + 32.890|date: 2010/04/28> + 36.550|date: 2010/04/29> + 38.610|date: 2010/04/30> + 39.300|date: 2010/05/03> + 37.900|date: 2010/05/04> + 37.390|date: 2010/05/05> + 33.950|date: 2010/05/06> + 34.400|date: 2010/05/07> + 37.500|date: 2010/05/11> + 38.550|date: 2010/05/12> + 39.250|date: 2010/05/13> + 38.102|date: 2010/05/14> + 38.870|date: 2010/05/17> + 40.390|date: 2010/05/18> + 39.080|date: 2010/05/19> + 37.140|date: 2010/05/20> + 36.300|date: 2010/05/21> + 38.770|date: 2010/05/24> + 36.790|date: 2010/05/25> + 38.670|date: 2010/05/26> + 39.020|date: 2010/05/27> + 39.030|date: 2010/05/28> + 39.030|date: 2010/06/01> + 39.180|date: 2010/06/02> + 41.390|date: 2010/06/03> + 41.550|date: 2010/06/04> + 41.130|date: 2010/06/07> + 39.790|date: 2010/06/08> + 41.110|date: 2010/06/09> + 41.870|date: 2010/06/10> + 42.160|date: 2010/06/11> + 43.260|date: 2010/06/14> + 43.740|date: 2010/06/15> + 44.560|date: 2010/06/16> + 44.570|date: 2010/06/17> + 45.270|date: 2010/06/18> + 45.010|date: 2010/06/21> + 44.280|date: 2010/06/22> + 43.370|date: 2010/06/23> + 43.950|date: 2010/06/24> + 43.860|date: 2010/06/25> + 44.600|date: 2010/06/28> + 40.720|date: 2010/06/29> + 40.440|date: 2010/06/30> + 39.130|date: 2010/07/01> + 39.450|date: 2010/07/02> + 39.950|date: 2010/07/06> + 40.340|date: 2010/07/07> + 42.460|date: 2010/07/08> + 42.580|date: 2010/07/09> + 42.820|date: 2010/07/12> + 42.690|date: 2010/07/13> + 43.500|date: 2010/07/14> + 43.590|date: 2010/07/15> + 42.590|date: 2010/07/16> + 42.000|date: 2010/07/19> + 41.230|date: 2010/07/20> + 42.600|date: 2010/07/21> + 43.500|date: 2010/07/22> + 43.780|date: 2010/07/23> + 45.000|date: 2010/07/26> + 44.120|date: 2010/07/27> + 43.550|date: 2010/07/28> + 38.270|date: 2010/07/29> + 37.210|date: 2010/07/30> + 36.690|date: 2010/08/02> + 37.560|date: 2010/08/03> + 38.250|date: 2010/08/04> + 38.250|date: 2010/08/05> + 38.440|date: 2010/08/06> + 39.930|date: 2010/08/09> + 41.300|date: 2010/08/10> + 41.510|date: 2010/08/11> + 40.630|date: 2010/08/12> + 43.330|date: 2010/08/13> + 43.190|date: 2010/08/16> + 43.410|date: 2010/08/17> + 43.750|date: 2010/08/19> + 44.940|date: 2010/08/20> close |ticker: AKAM> => 18.420|date: 2009/08/21> + 18.060|date: 2009/08/24> + 17.840|date: 2009/08/25> + 18.100|date: 2009/08/26> + 18.030|date: 2009/08/27> + 18.110|date: 2009/08/28> + 17.640|date: 2009/08/31> + 16.838|date: 2009/09/01> + 17.120|date: 2009/09/02> + 17.310|date: 2009/09/03> + 17.470|date: 2009/09/04> + 17.790|date: 2009/09/09> + 18.110|date: 2009/09/10> + 18.370|date: 2009/09/11> + 18.490|date: 2009/09/14> + 18.460|date: 2009/09/15> + 18.950|date: 2009/09/16> + 18.710|date: 2009/09/17> + 18.770|date: 2009/09/18> + 19.210|date: 2009/09/21> + 19.610|date: 2009/09/22> + 19.390|date: 2009/09/23> + 19.260|date: 2009/09/24> + 19.320|date: 2009/09/25> + 20.050|date: 2009/09/28> + 20.250|date: 2009/09/29> + 19.680|date: 2009/09/30> + 18.650|date: 2009/10/01> + 18.820|date: 2009/10/02> + 18.950|date: 2009/10/05> + 19.420|date: 2009/10/06> + 20.220|date: 2009/10/07> + 20.240|date: 2009/10/08> + 20.310|date: 2009/10/09> + 20.130|date: 2009/10/12> + 20.810|date: 2009/10/13> + 22.000|date: 2009/10/14> + 22.040|date: 2009/10/15> + 21.800|date: 2009/10/16> + 22.090|date: 2009/10/19> + 21.940|date: 2009/10/20> + 21.420|date: 2009/10/21> + 21.600|date: 2009/10/22> + 21.500|date: 2009/10/23> + 21.330|date: 2009/10/26> + 20.960|date: 2009/10/27> + 20.160|date: 2009/10/28> + 22.850|date: 2009/11/05> + 23.320|date: 2009/11/06> + 23.690|date: 2009/11/09> + 23.900|date: 2009/11/10> + 23.880|date: 2009/11/11> + 24.430|date: 2009/11/13> + 24.980|date: 2009/11/16> + 24.750|date: 2009/11/17> + 24.510|date: 2009/11/18> + 24.250|date: 2009/11/19> + 23.940|date: 2009/11/20> + 24.590|date: 2009/11/23> + 24.270|date: 2009/11/24> + 24.290|date: 2009/11/25> + 23.920|date: 2009/11/27> + 24.000|date: 2009/11/30> + 23.950|date: 2009/12/01> + 24.170|date: 2009/12/02> + 23.770|date: 2009/12/03> + 24.980|date: 2009/12/04> + 25.370|date: 2009/12/07> + 25.090|date: 2009/12/08> + 25.280|date: 2009/12/09> + 24.930|date: 2009/12/10> + 24.830|date: 2009/12/11> + 25.280|date: 2009/12/14> + 25.030|date: 2009/12/15> + 25.530|date: 2009/12/16> + 25.150|date: 2009/12/17> + 25.510|date: 2009/12/18> + 25.100|date: 2009/12/21> + 25.340|date: 2009/12/22> + 25.590|date: 2009/12/23> + 25.740|date: 2009/12/24> + 25.890|date: 2009/12/28> + 25.710|date: 2009/12/29> + 25.720|date: 2009/12/30> + 25.340|date: 2009/12/31> + 25.920|date: 2010/01/04> + 26.690|date: 2010/01/05> + 26.470|date: 2010/01/06> + 26.480|date: 2010/01/07> + 26.480|date: 2010/01/08> + 26.390|date: 2010/01/11> + 26.160|date: 2010/01/12> + 26.040|date: 2010/01/13> + 26.880|date: 2010/01/14> + 26.610|date: 2010/01/15> + 27.220|date: 2010/01/19> + 26.950|date: 2010/01/20> + 26.720|date: 2010/01/21> + 25.820|date: 2010/01/22> + 25.670|date: 2010/01/25> + 25.670|date: 2010/01/26> + 25.830|date: 2010/01/27> + 25.310|date: 2010/01/28> + 24.700|date: 2010/01/29> + 26.180|date: 2010/02/01> + 26.370|date: 2010/02/02> + 26.500|date: 2010/02/03> + 25.510|date: 2010/02/04> + 25.320|date: 2010/02/05> + 25.040|date: 2010/02/08> + 25.270|date: 2010/02/09> + 24.960|date: 2010/02/10> + 25.370|date: 2010/02/11> + 25.330|date: 2010/02/12> + 25.650|date: 2010/02/16> + 25.690|date: 2010/02/17> + 25.730|date: 2010/02/18> + 25.890|date: 2010/02/19> + 25.880|date: 2010/02/22> + 25.630|date: 2010/02/23> + 25.760|date: 2010/02/24> + 25.660|date: 2010/02/25> + 26.300|date: 2010/02/26> + 27.190|date: 2010/03/01> + 27.450|date: 2010/03/02> + 28.120|date: 2010/03/03> + 28.270|date: 2010/03/04> + 29.200|date: 2010/03/05> + 29.450|date: 2010/03/08> + 30.410|date: 2010/03/09> + 31.270|date: 2010/03/10> + 31.410|date: 2010/03/11> + 31.940|date: 2010/03/12> + 31.280|date: 2010/03/15> + 31.650|date: 2010/03/16> + 32.080|date: 2010/03/17> + 31.940|date: 2010/03/18> + 31.390|date: 2010/03/19> + 31.260|date: 2010/03/22> + 31.520|date: 2010/03/23> + 31.560|date: 2010/03/24> + 31.510|date: 2010/03/25> + 31.680|date: 2010/03/26> + 31.680|date: 2010/03/29> + 31.610|date: 2010/03/30> + 31.420|date: 2010/03/31> + 31.410|date: 2010/04/01> + 32.450|date: 2010/04/05> + 32.830|date: 2010/04/06> + 32.660|date: 2010/04/07> + 32.600|date: 2010/04/08> + 33.210|date: 2010/04/09> + 33.510|date: 2010/04/12> + 33.460|date: 2010/04/13> + 34.160|date: 2010/04/14> + 34.120|date: 2010/04/15> + 33.220|date: 2010/04/16> + 32.470|date: 2010/04/19> + 33.150|date: 2010/04/20> + 33.580|date: 2010/04/21> + 34.350|date: 2010/04/22> + 34.220|date: 2010/04/23> + 34.670|date: 2010/04/26> + 33.700|date: 2010/04/27> + 33.180|date: 2010/04/28> + 39.630|date: 2010/04/29> + 38.830|date: 2010/04/30> + 39.760|date: 2010/05/03> + 38.390|date: 2010/05/04> + 38.100|date: 2010/05/05> + 37.390|date: 2010/05/06> + 35.710|date: 2010/05/07> + 38.520|date: 2010/05/11> + 39.420|date: 2010/05/12> + 39.750|date: 2010/05/13> + 38.900|date: 2010/05/14> + 41.030|date: 2010/05/17> + 40.480|date: 2010/05/18> + 39.950|date: 2010/05/19> + 37.630|date: 2010/05/20> + 38.930|date: 2010/05/21> + 39.030|date: 2010/05/24> + 38.910|date: 2010/05/25> + 38.850|date: 2010/05/26> + 40.220|date: 2010/05/27> + 39.720|date: 2010/05/28> + 39.500|date: 2010/06/01> + 41.270|date: 2010/06/02> + 43.080|date: 2010/06/03> + 41.905|date: 2010/06/04> + 41.220|date: 2010/06/07> + 40.520|date: 2010/06/08> + 41.820|date: 2010/06/09> + 42.830|date: 2010/06/10> + 44.300|date: 2010/06/11> + 43.680|date: 2010/06/14> + 45.040|date: 2010/06/15> + 45.130|date: 2010/06/16> + 45.590|date: 2010/06/17> + 45.720|date: 2010/06/18> + 45.270|date: 2010/06/21> + 44.350|date: 2010/06/22> + 45.300|date: 2010/06/23> + 44.270|date: 2010/06/24> + 45.090|date: 2010/06/25> + 44.930|date: 2010/06/28> + 41.040|date: 2010/06/29> + 40.570|date: 2010/06/30> + 40.350|date: 2010/07/01> + 39.570|date: 2010/07/02> + 40.260|date: 2010/07/06> + 42.730|date: 2010/07/07> + 43.000|date: 2010/07/08> + 43.470|date: 2010/07/09> + 42.980|date: 2010/07/12> + 43.580|date: 2010/07/13> + 43.990|date: 2010/07/14> + 44.230|date: 2010/07/15> + 42.690|date: 2010/07/16> + 42.630|date: 2010/07/19> + 42.890|date: 2010/07/20> + 43.080|date: 2010/07/21> + 44.280|date: 2010/07/22> + 45.050|date: 2010/07/23> + 45.370|date: 2010/07/26> + 44.330|date: 2010/07/27> + 44.030|date: 2010/07/28> + 38.350|date: 2010/07/29> + 38.360|date: 2010/07/30> + 37.200|date: 2010/08/02> + 38.510|date: 2010/08/03> + 39.030|date: 2010/08/04> + 38.990|date: 2010/08/05> + 39.900|date: 2010/08/06> + 41.150|date: 2010/08/09> + 43.150|date: 2010/08/10> + 42.390|date: 2010/08/11> + 43.930|date: 2010/08/12> + 44.220|date: 2010/08/13> + 43.890|date: 2010/08/16> + 44.390|date: 2010/08/17> + 45.010|date: 2010/08/19> + 47.860|date: 2010/08/20> volume |ticker: AKAM> => 44253.000|date: 2009/08/21> + 36359.000|date: 2009/08/24> + 35825.000|date: 2009/08/25> + 46480.000|date: 2009/08/26> + 35977.000|date: 2009/08/27> + 37952.000|date: 2009/08/28> + 36029.000|date: 2009/08/31> + 98128.000|date: 2009/09/01> + 38189.000|date: 2009/09/02> + 27205.000|date: 2009/09/03> + 27708.000|date: 2009/09/04> + 57069.000|date: 2009/09/09> + 40477.000|date: 2009/09/10> + 39525.000|date: 2009/09/11> + 26693.000|date: 2009/09/14> + 35009.000|date: 2009/09/15> + 41862.000|date: 2009/09/16> + 41305.000|date: 2009/09/17> + 30903.000|date: 2009/09/18> + 53253.000|date: 2009/09/21> + 50398.000|date: 2009/09/22> + 41001.000|date: 2009/09/23> + 40023.000|date: 2009/09/24> + 46672.000|date: 2009/09/25> + 49032.000|date: 2009/09/28> + 50574.000|date: 2009/09/29> + 73842.000|date: 2009/09/30> + 76651.000|date: 2009/10/01> + 40028.000|date: 2009/10/02> + 37123.000|date: 2009/10/05> + 34085.000|date: 2009/10/06> + 62257.000|date: 2009/10/07> + 73190.000|date: 2009/10/08> + 60149.000|date: 2009/10/09> + 27211.000|date: 2009/10/12> + 91473.000|date: 2009/10/13> + 98624.000|date: 2009/10/14> + 70055.000|date: 2009/10/15> + 56824.000|date: 2009/10/16> + 42279.000|date: 2009/10/19> + 29554.000|date: 2009/10/20> + 43952.000|date: 2009/10/21> + 31273.000|date: 2009/10/22> + 29702.000|date: 2009/10/23> + 47826.000|date: 2009/10/26> + 43103.000|date: 2009/10/27> + 68507.000|date: 2009/10/28> + 49955.000|date: 2009/11/05> + 46567.000|date: 2009/11/06> + 40619.000|date: 2009/11/09> + 54011.000|date: 2009/11/10> + 30590.000|date: 2009/11/11> + 52023.000|date: 2009/11/13> + 65913.000|date: 2009/11/16> + 25471.000|date: 2009/11/17> + 21911.000|date: 2009/11/18> + 28928.000|date: 2009/11/19> + 28854.000|date: 2009/11/20> + 29950.000|date: 2009/11/23> + 31463.000|date: 2009/11/24> + 22564.000|date: 2009/11/25> + 14443.000|date: 2009/11/27> + 27684.000|date: 2009/11/30> + 36704.000|date: 2009/12/01> + 29095.000|date: 2009/12/02> + 32918.000|date: 2009/12/03> + 82557.000|date: 2009/12/04> + 78141.000|date: 2009/12/07> + 71036.000|date: 2009/12/08> + 48821.000|date: 2009/12/09> + 36987.000|date: 2009/12/10> + 23942.000|date: 2009/12/11> + 30299.000|date: 2009/12/14> + 33660.000|date: 2009/12/15> + 34959.000|date: 2009/12/16> + 31106.000|date: 2009/12/17> + 95768.000|date: 2009/12/18> + 46141.000|date: 2009/12/21> + 23346.000|date: 2009/12/22> + 30211.000|date: 2009/12/23> + 10436.000|date: 2009/12/24> + 27049.000|date: 2009/12/28> + 13665.000|date: 2009/12/29> + 27131.000|date: 2009/12/30> + 27544.000|date: 2009/12/31> + 30155.000|date: 2010/01/04> + 54224.000|date: 2010/01/05> + 28650.000|date: 2010/01/06> + 29193.000|date: 2010/01/07> + 21067.000|date: 2010/01/08> + 28987.000|date: 2010/01/11> + 32502.000|date: 2010/01/12> + 31428.000|date: 2010/01/13> + 42086.000|date: 2010/01/14> + 34562.000|date: 2010/01/15> + 65143.000|date: 2010/01/19> + 47773.000|date: 2010/01/20> + 35243.000|date: 2010/01/21> + 42581.000|date: 2010/01/22> + 37588.000|date: 2010/01/25> + 35736.000|date: 2010/01/26> + 27225.000|date: 2010/01/27> + 40018.000|date: 2010/01/28> + 51191.000|date: 2010/01/29> + 49942.000|date: 2010/02/01> + 32343.000|date: 2010/02/02> + 50385.000|date: 2010/02/03> + 73644.000|date: 2010/02/04> + 57209.000|date: 2010/02/05> + 25408.000|date: 2010/02/08> + 34566.000|date: 2010/02/09> + 27166.000|date: 2010/02/10> + 26749.000|date: 2010/02/11> + 27923.000|date: 2010/02/12> + 23381.000|date: 2010/02/16> + 19905.000|date: 2010/02/17> + 19834.000|date: 2010/02/18> + 25089.000|date: 2010/02/19> + 23950.000|date: 2010/02/22> + 20907.000|date: 2010/02/23> + 16324.000|date: 2010/02/24> + 22782.000|date: 2010/02/25> + 41677.000|date: 2010/02/26> + 29882.000|date: 2010/03/01> + 30999.000|date: 2010/03/02> + 75993.000|date: 2010/03/03> + 37739.000|date: 2010/03/04> + 42901.000|date: 2010/03/05> + 49532.000|date: 2010/03/08> + 79470.000|date: 2010/03/09> + 73911.000|date: 2010/03/10> + 45219.000|date: 2010/03/11> + 85159.000|date: 2010/03/12> + 60419.000|date: 2010/03/15> + 44072.000|date: 2010/03/16> + 33583.000|date: 2010/03/17> + 40642.000|date: 2010/03/18> + 42693.000|date: 2010/03/19> + 60507.000|date: 2010/03/22> + 38288.000|date: 2010/03/23> + 47406.000|date: 2010/03/24> + 38898.000|date: 2010/03/25> + 30982.000|date: 2010/03/26> + 24571.000|date: 2010/03/29> + 29168.000|date: 2010/03/30> + 22398.000|date: 2010/03/31> + 20273.000|date: 2010/04/01> + 30798.000|date: 2010/04/05> + 32599.000|date: 2010/04/06> + 38335.000|date: 2010/04/07> + 25704.000|date: 2010/04/08> + 28766.000|date: 2010/04/09> + 26060.000|date: 2010/04/12> + 19397.000|date: 2010/04/13> + 23677.000|date: 2010/04/14> + 35846.000|date: 2010/04/15> + 55260.000|date: 2010/04/16> + 51970.000|date: 2010/04/19> + 24899.000|date: 2010/04/20> + 25396.000|date: 2010/04/21> + 37987.000|date: 2010/04/22> + 27829.000|date: 2010/04/23> + 27573.000|date: 2010/04/26> + 39983.000|date: 2010/04/27> + 49271.000|date: 2010/04/28> + 166698.000|date: 2010/04/29> + 59523.000|date: 2010/04/30> + 41400.000|date: 2010/05/03> + 39648.000|date: 2010/05/04> + 43797.000|date: 2010/05/05> + 64836.000|date: 2010/05/06> + 82494.000|date: 2010/05/07> + 37579.000|date: 2010/05/11> + 30465.000|date: 2010/05/12> + 50943.000|date: 2010/05/13> + 27127.000|date: 2010/05/14> + 80270.000|date: 2010/05/17> + 60388.000|date: 2010/05/18> + 40349.000|date: 2010/05/19> + 54856.000|date: 2010/05/20> + 46156.000|date: 2010/05/21> + 30166.000|date: 2010/05/24> + 39716.000|date: 2010/05/25> + 37613.000|date: 2010/05/26> + 38239.000|date: 2010/05/27> + 34611.000|date: 2010/05/28> + 30746.000|date: 2010/06/01> + 44428.000|date: 2010/06/02> + 63210.000|date: 2010/06/03> + 62396.000|date: 2010/06/04> + 44086.000|date: 2010/06/07> + 58234.000|date: 2010/06/08> + 61351.000|date: 2010/06/09> + 55511.000|date: 2010/06/10> + 42452.000|date: 2010/06/11> + 59331.000|date: 2010/06/14> + 50165.000|date: 2010/06/15> + 43021.000|date: 2010/06/16> + 37804.000|date: 2010/06/17> + 39435.000|date: 2010/06/18> + 35396.000|date: 2010/06/21> + 45903.000|date: 2010/06/22> + 47397.000|date: 2010/06/23> + 51543.000|date: 2010/06/24> + 58545.000|date: 2010/06/25> + 34315.000|date: 2010/06/28> + 83895.000|date: 2010/06/29> + 49194.000|date: 2010/06/30> + 57732.000|date: 2010/07/01> + 28450.000|date: 2010/07/02> + 47714.000|date: 2010/07/06> + 48831.000|date: 2010/07/07> + 33651.000|date: 2010/07/08> + 26946.000|date: 2010/07/09> + 35352.000|date: 2010/07/12> + 37919.000|date: 2010/07/13> + 41886.000|date: 2010/07/14> + 42257.000|date: 2010/07/15> + 38914.000|date: 2010/07/16> + 31144.000|date: 2010/07/19> + 42979.000|date: 2010/07/20> + 36765.000|date: 2010/07/21> + 30461.000|date: 2010/07/22> + 32441.000|date: 2010/07/23> + 31196.000|date: 2010/07/26> + 31501.000|date: 2010/07/27> + 44535.000|date: 2010/07/28> + 234521.000|date: 2010/07/29> + 69844.000|date: 2010/07/30> + 86836.000|date: 2010/08/02> + 72413.000|date: 2010/08/03> + 44836.000|date: 2010/08/04> + 29666.000|date: 2010/08/05> + 44884.000|date: 2010/08/06> + 49694.000|date: 2010/08/09> + 92635.000|date: 2010/08/10> + 58086.000|date: 2010/08/11> + 90253.000|date: 2010/08/12> + 60503.000|date: 2010/08/13> + 37362.000|date: 2010/08/16> + 43384.000|date: 2010/08/17> + 64010.000|date: 2010/08/19> + 121013.000|date: 2010/08/20> open |ticker: AKS> => 20.750|date: 2009/08/21> + 21.160|date: 2009/08/24> + 21.340|date: 2009/08/25> + 20.890|date: 2009/08/26> + 20.510|date: 2009/08/27> + 21.090|date: 2009/08/28> + 20.610|date: 2009/08/31> + 20.180|date: 2009/09/01> + 19.500|date: 2009/09/02> + 19.940|date: 2009/09/03> + 20.090|date: 2009/09/04> + 20.950|date: 2009/09/09> + 21.210|date: 2009/09/10> + 22.140|date: 2009/09/11> + 20.840|date: 2009/09/14> + 21.810|date: 2009/09/15> + 23.650|date: 2009/09/16> + 23.280|date: 2009/09/17> + 23.710|date: 2009/09/18> + 22.560|date: 2009/09/21> + 23.490|date: 2009/09/22> + 23.120|date: 2009/09/23> + 22.950|date: 2009/09/24> + 20.970|date: 2009/09/25> + 20.990|date: 2009/09/28> + 20.620|date: 2009/09/29> + 20.450|date: 2009/09/30> + 19.630|date: 2009/10/01> + 17.880|date: 2009/10/02> + 18.350|date: 2009/10/05> + 19.410|date: 2009/10/06> + 18.660|date: 2009/10/07> + 19.640|date: 2009/10/08> + 19.760|date: 2009/10/09> + 19.970|date: 2009/10/12> + 19.380|date: 2009/10/13> + 20.640|date: 2009/10/14> + 20.890|date: 2009/10/15> + 21.110|date: 2009/10/16> + 21.030|date: 2009/10/19> + 20.890|date: 2009/10/20> + 19.730|date: 2009/10/21> + 19.560|date: 2009/10/22> + 19.600|date: 2009/10/23> + 19.390|date: 2009/10/26> + 18.980|date: 2009/10/27> + 17.220|date: 2009/10/28> + 16.080|date: 2009/11/05> + 16.270|date: 2009/11/06> + 17.480|date: 2009/11/09> + 17.410|date: 2009/11/10> + 17.860|date: 2009/11/11> + 17.470|date: 2009/11/12> + 17.410|date: 2009/11/13> + 18.120|date: 2009/11/16> + 18.590|date: 2009/11/17> + 19.140|date: 2009/11/18> + 18.550|date: 2009/11/19> + 17.970|date: 2009/11/20> + 19.380|date: 2009/11/23> + 19.000|date: 2009/11/24> + 19.410|date: 2009/11/25> + 19.050|date: 2009/11/27> + 20.150|date: 2009/11/30> + 20.290|date: 2009/12/01> + 20.780|date: 2009/12/02> + 21.470|date: 2009/12/03> + 20.350|date: 2009/12/04> + 19.220|date: 2009/12/07> + 19.260|date: 2009/12/08> + 19.540|date: 2009/12/09> + 20.330|date: 2009/12/10> + 20.420|date: 2009/12/11> + 20.640|date: 2009/12/14> + 20.900|date: 2009/12/15> + 20.750|date: 2009/12/16> + 20.360|date: 2009/12/17> + 19.980|date: 2009/12/18> + 20.300|date: 2009/12/21> + 21.470|date: 2009/12/22> + 21.860|date: 2009/12/23> + 22.150|date: 2009/12/24> + 22.620|date: 2009/12/28> + 22.320|date: 2009/12/29> + 21.580|date: 2009/12/30> + 22.010|date: 2009/12/31> + 21.900|date: 2010/01/04> + 22.750|date: 2010/01/05> + 23.010|date: 2010/01/06> + 23.940|date: 2010/01/07> + 23.420|date: 2010/01/08> + 26.490|date: 2010/01/11> + 24.440|date: 2010/01/12> + 25.380|date: 2010/01/13> + 25.050|date: 2010/01/14> + 24.620|date: 2010/01/15> + 23.350|date: 2010/01/19> + 23.380|date: 2010/01/20> + 22.880|date: 2010/01/21> + 20.880|date: 2010/01/22> + 21.250|date: 2010/01/25> + 20.590|date: 2010/01/26> + 21.670|date: 2010/01/27> + 21.310|date: 2010/01/28> + 21.050|date: 2010/01/29> + 20.700|date: 2010/02/01> + 21.790|date: 2010/02/02> + 21.700|date: 2010/02/03> + 20.790|date: 2010/02/04> + 19.840|date: 2010/02/05> + 20.400|date: 2010/02/08> + 20.560|date: 2010/02/09> + 20.630|date: 2010/02/10> + 20.770|date: 2010/02/11> + 20.850|date: 2010/02/12> + 22.010|date: 2010/02/16> + 23.060|date: 2010/02/17> + 22.630|date: 2010/02/18> + 22.890|date: 2010/02/19> + 23.600|date: 2010/02/22> + 23.100|date: 2010/02/23> + 22.200|date: 2010/02/24> + 20.690|date: 2010/02/25> + 21.940|date: 2010/02/26> + 21.760|date: 2010/03/01> + 22.590|date: 2010/03/02> + 22.920|date: 2010/03/03> + 23.030|date: 2010/03/04> + 24.610|date: 2010/03/05> + 24.370|date: 2010/03/08> + 23.810|date: 2010/03/09> + 24.450|date: 2010/03/10> + 23.880|date: 2010/03/11> + 23.940|date: 2010/03/12> + 23.020|date: 2010/03/15> + 23.450|date: 2010/03/16> + 23.560|date: 2010/03/17> + 23.170|date: 2010/03/18> + 22.840|date: 2010/03/19> + 21.550|date: 2010/03/22> + 22.590|date: 2010/03/23> + 22.880|date: 2010/03/24> + 23.670|date: 2010/03/25> + 22.800|date: 2010/03/26> + 23.320|date: 2010/03/29> + 23.480|date: 2010/03/30> + 22.890|date: 2010/03/31> + 23.340|date: 2010/04/01> + 23.320|date: 2010/04/05> + 24.230|date: 2010/04/06> + 24.920|date: 2010/04/07> + 23.720|date: 2010/04/08> + 23.570|date: 2010/04/09> + 22.810|date: 2010/04/12> + 22.850|date: 2010/04/13> + 22.900|date: 2010/04/14> + 22.710|date: 2010/04/15> + 22.040|date: 2010/04/16> + 21.150|date: 2010/04/19> + 20.650|date: 2010/04/20> + 19.470|date: 2010/04/21> + 18.540|date: 2010/04/22> + 18.820|date: 2010/04/23> + 19.310|date: 2010/04/26> + 18.620|date: 2010/04/27> + 17.750|date: 2010/04/28> + 17.170|date: 2010/04/29> + 17.120|date: 2010/04/30> + 17.020|date: 2010/05/03> + 16.210|date: 2010/05/04> + 15.640|date: 2010/05/05> + 15.980|date: 2010/05/06> + 15.354|date: 2010/05/07> + 16.340|date: 2010/05/10> + 15.840|date: 2010/05/11> + 15.700|date: 2010/05/12> + 16.360|date: 2010/05/13> + 15.750|date: 2010/05/14> + 15.280|date: 2010/05/17> + 15.100|date: 2010/05/18> + 14.070|date: 2010/05/19> + 13.910|date: 2010/05/20> + 13.080|date: 2010/05/21> + 13.870|date: 2010/05/24> + 13.170|date: 2010/05/25> + 15.490|date: 2010/05/26> + 14.960|date: 2010/05/27> + 15.200|date: 2010/05/28> + 14.610|date: 2010/06/01> + 14.410|date: 2010/06/02> + 15.090|date: 2010/06/03> + 14.120|date: 2010/06/04> + 13.430|date: 2010/06/07> + 12.760|date: 2010/06/08> + 13.110|date: 2010/06/09> + 13.290|date: 2010/06/10> + 13.330|date: 2010/06/11> + 14.380|date: 2010/06/14> + 14.150|date: 2010/06/15> + 14.380|date: 2010/06/16> + 14.330|date: 2010/06/17> + 13.930|date: 2010/06/18> + 14.500|date: 2010/06/21> + 14.420|date: 2010/06/22> + 13.900|date: 2010/06/23> + 14.070|date: 2010/06/24> + 13.730|date: 2010/06/25> + 13.930|date: 2010/06/28> + 12.920|date: 2010/06/29> + 11.990|date: 2010/06/30> + 12.010|date: 2010/07/01> + 11.910|date: 2010/07/02> + 12.020|date: 2010/07/06> + 11.500|date: 2010/07/07> + 12.700|date: 2010/07/08> + 12.750|date: 2010/07/09> + 13.330|date: 2010/07/12> + 13.230|date: 2010/07/13> + 13.580|date: 2010/07/14> + 14.070|date: 2010/07/15> + 13.910|date: 2010/07/16> + 13.660|date: 2010/07/19> + 13.280|date: 2010/07/20> + 14.600|date: 2010/07/21> + 14.560|date: 2010/07/22> + 14.990|date: 2010/07/23> + 15.430|date: 2010/07/26> + 15.640|date: 2010/07/27> + 14.210|date: 2010/07/28> + 14.090|date: 2010/07/29> + 13.550|date: 2010/07/30> + 14.330|date: 2010/08/02> + 14.350|date: 2010/08/03> + 15.000|date: 2010/08/04> + 14.840|date: 2010/08/05> + 14.330|date: 2010/08/06> + 14.990|date: 2010/08/09> + 14.560|date: 2010/08/10> + 13.800|date: 2010/08/11> + 13.010|date: 2010/08/12> + 13.260|date: 2010/08/13> + 13.040|date: 2010/08/16> + 13.550|date: 2010/08/17> + 14.260|date: 2010/08/19> + 13.560|date: 2010/08/20> high |ticker: AKS> => 21.120|date: 2009/08/21> + 21.540|date: 2009/08/24> + 21.540|date: 2009/08/25> + 20.980|date: 2009/08/26> + 20.930|date: 2009/08/27> + 21.470|date: 2009/08/28> + 20.630|date: 2009/08/31> + 21.050|date: 2009/09/01> + 19.780|date: 2009/09/02> + 20.090|date: 2009/09/03> + 20.380|date: 2009/09/04> + 21.460|date: 2009/09/09> + 21.910|date: 2009/09/10> + 22.450|date: 2009/09/11> + 21.960|date: 2009/09/14> + 23.490|date: 2009/09/15> + 23.980|date: 2009/09/16> + 24.270|date: 2009/09/17> + 23.710|date: 2009/09/18> + 23.050|date: 2009/09/21> + 23.500|date: 2009/09/22> + 23.570|date: 2009/09/23> + 23.040|date: 2009/09/24> + 21.440|date: 2009/09/25> + 20.990|date: 2009/09/28> + 20.800|date: 2009/09/29> + 20.690|date: 2009/09/30> + 19.920|date: 2009/10/01> + 18.510|date: 2009/10/02> + 19.030|date: 2009/10/05> + 19.690|date: 2009/10/06> + 19.200|date: 2009/10/07> + 19.750|date: 2009/10/08> + 20.140|date: 2009/10/09> + 19.990|date: 2009/10/12> + 20.230|date: 2009/10/13> + 21.080|date: 2009/10/14> + 21.750|date: 2009/10/15> + 21.250|date: 2009/10/16> + 21.200|date: 2009/10/19> + 21.020|date: 2009/10/20> + 20.520|date: 2009/10/21> + 19.810|date: 2009/10/22> + 19.760|date: 2009/10/23> + 20.060|date: 2009/10/26> + 19.190|date: 2009/10/27> + 17.380|date: 2009/10/28> + 16.520|date: 2009/11/05> + 17.040|date: 2009/11/06> + 17.790|date: 2009/11/09> + 17.690|date: 2009/11/10> + 18.220|date: 2009/11/11> + 18.100|date: 2009/11/12> + 17.760|date: 2009/11/13> + 19.000|date: 2009/11/16> + 19.300|date: 2009/11/17> + 19.470|date: 2009/11/18> + 18.650|date: 2009/11/19> + 18.830|date: 2009/11/20> + 19.600|date: 2009/11/23> + 19.230|date: 2009/11/24> + 20.000|date: 2009/11/25> + 19.840|date: 2009/11/27> + 20.240|date: 2009/11/30> + 21.050|date: 2009/12/01> + 21.590|date: 2009/12/02> + 21.540|date: 2009/12/03> + 20.620|date: 2009/12/04> + 19.980|date: 2009/12/07> + 19.590|date: 2009/12/08> + 20.620|date: 2009/12/09> + 20.850|date: 2009/12/10> + 20.800|date: 2009/12/11> + 21.170|date: 2009/12/14> + 21.150|date: 2009/12/15> + 21.050|date: 2009/12/16> + 20.480|date: 2009/12/17> + 20.040|date: 2009/12/18> + 21.440|date: 2009/12/21> + 21.720|date: 2009/12/22> + 22.210|date: 2009/12/23> + 22.510|date: 2009/12/24> + 22.800|date: 2009/12/28> + 22.390|date: 2009/12/29> + 21.930|date: 2009/12/30> + 22.040|date: 2009/12/31> + 22.880|date: 2010/01/04> + 23.370|date: 2010/01/05> + 24.400|date: 2010/01/06> + 23.950|date: 2010/01/07> + 25.920|date: 2010/01/08> + 26.750|date: 2010/01/11> + 25.800|date: 2010/01/12> + 25.380|date: 2010/01/13> + 25.290|date: 2010/01/14> + 24.780|date: 2010/01/15> + 23.870|date: 2010/01/19> + 23.390|date: 2010/01/20> + 23.150|date: 2010/01/21> + 21.740|date: 2010/01/22> + 21.940|date: 2010/01/25> + 21.840|date: 2010/01/26> + 21.920|date: 2010/01/27> + 21.310|date: 2010/01/28> + 21.740|date: 2010/01/29> + 21.730|date: 2010/02/01> + 22.250|date: 2010/02/02> + 21.930|date: 2010/02/03> + 20.790|date: 2010/02/04> + 20.480|date: 2010/02/05> + 20.990|date: 2010/02/08> + 21.030|date: 2010/02/09> + 20.850|date: 2010/02/10> + 21.660|date: 2010/02/11> + 21.750|date: 2010/02/12> + 23.300|date: 2010/02/16> + 23.340|date: 2010/02/17> + 23.190|date: 2010/02/18> + 23.640|date: 2010/02/19> + 23.600|date: 2010/02/22> + 23.100|date: 2010/02/23> + 22.300|date: 2010/02/24> + 21.740|date: 2010/02/25> + 21.940|date: 2010/02/26> + 22.300|date: 2010/03/01> + 22.970|date: 2010/03/02> + 23.450|date: 2010/03/03> + 24.600|date: 2010/03/04> + 25.240|date: 2010/03/05> + 24.670|date: 2010/03/08> + 24.780|date: 2010/03/09> + 24.710|date: 2010/03/10> + 23.900|date: 2010/03/11> + 24.140|date: 2010/03/12> + 23.080|date: 2010/03/15> + 23.580|date: 2010/03/16> + 23.620|date: 2010/03/17> + 23.350|date: 2010/03/18> + 22.840|date: 2010/03/19> + 22.630|date: 2010/03/22> + 23.340|date: 2010/03/23> + 23.610|date: 2010/03/24> + 23.920|date: 2010/03/25> + 23.520|date: 2010/03/26> + 23.520|date: 2010/03/29> + 23.550|date: 2010/03/30> + 23.250|date: 2010/03/31> + 23.340|date: 2010/04/01> + 24.250|date: 2010/04/05> + 25.120|date: 2010/04/06> + 24.940|date: 2010/04/07> + 23.780|date: 2010/04/08> + 23.760|date: 2010/04/09> + 23.250|date: 2010/04/12> + 23.200|date: 2010/04/13> + 22.900|date: 2010/04/14> + 22.780|date: 2010/04/15> + 22.240|date: 2010/04/16> + 21.240|date: 2010/04/19> + 20.810|date: 2010/04/20> + 19.510|date: 2010/04/21> + 19.205|date: 2010/04/22> + 19.150|date: 2010/04/23> + 19.810|date: 2010/04/26> + 18.620|date: 2010/04/27> + 17.850|date: 2010/04/28> + 17.270|date: 2010/04/29> + 17.290|date: 2010/04/30> + 17.140|date: 2010/05/03> + 16.330|date: 2010/05/04> + 16.500|date: 2010/05/05> + 16.320|date: 2010/05/06> + 16.000|date: 2010/05/07> + 16.480|date: 2010/05/10> + 16.020|date: 2010/05/11> + 16.210|date: 2010/05/12> + 16.770|date: 2010/05/13> + 15.779|date: 2010/05/14> + 15.370|date: 2010/05/17> + 15.425|date: 2010/05/18> + 14.550|date: 2010/05/19> + 14.020|date: 2010/05/20> + 14.030|date: 2010/05/21> + 14.050|date: 2010/05/24> + 15.220|date: 2010/05/25> + 15.660|date: 2010/05/26> + 15.240|date: 2010/05/27> + 15.410|date: 2010/05/28> + 14.950|date: 2010/06/01> + 15.030|date: 2010/06/02> + 15.210|date: 2010/06/03> + 14.120|date: 2010/06/04> + 13.440|date: 2010/06/07> + 13.050|date: 2010/06/08> + 13.490|date: 2010/06/09> + 13.625|date: 2010/06/10> + 14.020|date: 2010/06/11> + 14.540|date: 2010/06/14> + 14.620|date: 2010/06/15> + 14.570|date: 2010/06/16> + 14.390|date: 2010/06/17> + 14.100|date: 2010/06/18> + 14.860|date: 2010/06/21> + 14.520|date: 2010/06/22> + 14.290|date: 2010/06/23> + 14.160|date: 2010/06/24> + 13.860|date: 2010/06/25> + 13.930|date: 2010/06/28> + 12.990|date: 2010/06/29> + 12.450|date: 2010/06/30> + 12.330|date: 2010/07/01> + 12.040|date: 2010/07/02> + 12.160|date: 2010/07/06> + 12.550|date: 2010/07/07> + 12.870|date: 2010/07/08> + 13.490|date: 2010/07/09> + 13.330|date: 2010/07/12> + 13.390|date: 2010/07/13> + 14.450|date: 2010/07/14> + 14.200|date: 2010/07/15> + 13.930|date: 2010/07/16> + 13.750|date: 2010/07/19> + 14.500|date: 2010/07/20> + 14.750|date: 2010/07/21> + 15.000|date: 2010/07/22> + 15.550|date: 2010/07/23> + 15.475|date: 2010/07/26> + 15.700|date: 2010/07/27> + 14.510|date: 2010/07/28> + 14.290|date: 2010/07/29> + 14.150|date: 2010/07/30> + 14.500|date: 2010/08/02> + 15.170|date: 2010/08/03> + 15.100|date: 2010/08/04> + 14.840|date: 2010/08/05> + 14.950|date: 2010/08/06> + 15.020|date: 2010/08/09> + 14.590|date: 2010/08/10> + 13.900|date: 2010/08/11> + 13.530|date: 2010/08/12> + 13.400|date: 2010/08/13> + 13.410|date: 2010/08/16> + 14.080|date: 2010/08/17> + 14.450|date: 2010/08/19> + 13.680|date: 2010/08/20> low |ticker: AKS> => 20.724|date: 2009/08/21> + 20.880|date: 2009/08/24> + 20.930|date: 2009/08/25> + 20.380|date: 2009/08/26> + 19.850|date: 2009/08/27> + 20.810|date: 2009/08/28> + 20.200|date: 2009/08/31> + 19.500|date: 2009/09/01> + 19.149|date: 2009/09/02> + 19.460|date: 2009/09/03> + 19.700|date: 2009/09/04> + 20.690|date: 2009/09/09> + 20.800|date: 2009/09/10> + 21.250|date: 2009/09/11> + 20.840|date: 2009/09/14> + 21.610|date: 2009/09/15> + 23.170|date: 2009/09/16> + 23.160|date: 2009/09/17> + 22.900|date: 2009/09/18> + 22.140|date: 2009/09/21> + 22.895|date: 2009/09/22> + 22.410|date: 2009/09/23> + 21.160|date: 2009/09/24> + 20.650|date: 2009/09/25> + 20.030|date: 2009/09/28> + 20.150|date: 2009/09/29> + 19.580|date: 2009/09/30> + 18.310|date: 2009/10/01> + 17.570|date: 2009/10/02> + 18.150|date: 2009/10/05> + 18.480|date: 2009/10/06> + 18.650|date: 2009/10/07> + 19.180|date: 2009/10/08> + 19.510|date: 2009/10/09> + 19.270|date: 2009/10/12> + 19.040|date: 2009/10/13> + 20.380|date: 2009/10/14> + 20.600|date: 2009/10/15> + 20.750|date: 2009/10/16> + 20.500|date: 2009/10/19> + 19.830|date: 2009/10/20> + 19.730|date: 2009/10/21> + 18.720|date: 2009/10/22> + 19.060|date: 2009/10/23> + 18.790|date: 2009/10/26> + 16.950|date: 2009/10/27> + 16.220|date: 2009/10/28> + 16.000|date: 2009/11/05> + 16.150|date: 2009/11/06> + 17.320|date: 2009/11/09> + 16.920|date: 2009/11/10> + 17.600|date: 2009/11/11> + 17.170|date: 2009/11/12> + 17.180|date: 2009/11/13> + 18.100|date: 2009/11/16> + 18.400|date: 2009/11/17> + 18.560|date: 2009/11/18> + 17.900|date: 2009/11/19> + 17.860|date: 2009/11/20> + 18.970|date: 2009/11/23> + 18.670|date: 2009/11/24> + 19.350|date: 2009/11/25> + 18.790|date: 2009/11/27> + 19.710|date: 2009/11/30> + 20.100|date: 2009/12/01> + 20.750|date: 2009/12/02> + 20.060|date: 2009/12/03> + 18.680|date: 2009/12/04> + 19.120|date: 2009/12/07> + 19.160|date: 2009/12/08> + 19.280|date: 2009/12/09> + 20.160|date: 2009/12/10> + 20.200|date: 2009/12/11> + 20.465|date: 2009/12/14> + 20.510|date: 2009/12/15> + 20.499|date: 2009/12/16> + 19.740|date: 2009/12/17> + 19.540|date: 2009/12/18> + 20.210|date: 2009/12/21> + 20.960|date: 2009/12/22> + 21.550|date: 2009/12/23> + 22.080|date: 2009/12/24> + 22.070|date: 2009/12/28> + 21.640|date: 2009/12/29> + 21.310|date: 2009/12/30> + 21.330|date: 2009/12/31> + 21.830|date: 2010/01/04> + 22.540|date: 2010/01/05> + 23.010|date: 2010/01/06> + 23.060|date: 2010/01/07> + 23.420|date: 2010/01/08> + 24.750|date: 2010/01/11> + 24.240|date: 2010/01/12> + 24.260|date: 2010/01/13> + 24.520|date: 2010/01/14> + 23.510|date: 2010/01/15> + 22.590|date: 2010/01/19> + 22.540|date: 2010/01/20> + 21.070|date: 2010/01/21> + 20.000|date: 2010/01/22> + 20.670|date: 2010/01/25> + 20.300|date: 2010/01/26> + 20.150|date: 2010/01/27> + 20.320|date: 2010/01/28> + 20.110|date: 2010/01/29> + 20.700|date: 2010/02/01> + 21.360|date: 2010/02/02> + 21.170|date: 2010/02/03> + 19.520|date: 2010/02/04> + 19.220|date: 2010/02/05> + 19.880|date: 2010/02/08> + 20.268|date: 2010/02/09> + 20.160|date: 2010/02/10> + 20.490|date: 2010/02/11> + 20.780|date: 2010/02/12> + 21.840|date: 2010/02/16> + 22.530|date: 2010/02/17> + 22.630|date: 2010/02/18> + 22.780|date: 2010/02/19> + 23.120|date: 2010/02/22> + 22.060|date: 2010/02/23> + 21.060|date: 2010/02/24> + 20.500|date: 2010/02/25> + 21.250|date: 2010/02/26> + 21.520|date: 2010/03/01> + 22.300|date: 2010/03/02> + 22.730|date: 2010/03/03> + 22.930|date: 2010/03/04> + 24.560|date: 2010/03/05> + 23.550|date: 2010/03/08> + 23.700|date: 2010/03/09> + 23.890|date: 2010/03/10> + 23.410|date: 2010/03/11> + 23.100|date: 2010/03/12> + 22.640|date: 2010/03/15> + 23.130|date: 2010/03/16> + 23.010|date: 2010/03/17> + 22.530|date: 2010/03/18> + 21.930|date: 2010/03/19> + 21.390|date: 2010/03/22> + 22.460|date: 2010/03/23> + 22.670|date: 2010/03/24> + 22.410|date: 2010/03/25> + 22.605|date: 2010/03/26> + 23.140|date: 2010/03/29> + 22.720|date: 2010/03/30> + 22.750|date: 2010/03/31> + 22.880|date: 2010/04/01> + 23.100|date: 2010/04/05> + 24.100|date: 2010/04/06> + 23.820|date: 2010/04/07> + 23.030|date: 2010/04/08> + 22.750|date: 2010/04/09> + 22.630|date: 2010/04/12> + 22.550|date: 2010/04/13> + 22.290|date: 2010/04/14> + 22.100|date: 2010/04/15> + 21.190|date: 2010/04/16> + 20.340|date: 2010/04/19> + 19.260|date: 2010/04/20> + 18.510|date: 2010/04/21> + 18.320|date: 2010/04/22> + 18.580|date: 2010/04/23> + 18.810|date: 2010/04/26> + 17.350|date: 2010/04/27> + 17.160|date: 2010/04/28> + 16.800|date: 2010/04/29> + 16.600|date: 2010/04/30> + 16.250|date: 2010/05/03> + 15.810|date: 2010/05/04> + 15.345|date: 2010/05/05> + 14.170|date: 2010/05/06> + 14.871|date: 2010/05/07> + 15.790|date: 2010/05/10> + 15.570|date: 2010/05/11> + 15.560|date: 2010/05/12> + 15.920|date: 2010/05/13> + 15.120|date: 2010/05/14> + 14.260|date: 2010/05/17> + 14.280|date: 2010/05/18> + 13.770|date: 2010/05/19> + 13.310|date: 2010/05/20> + 13.040|date: 2010/05/21> + 13.490|date: 2010/05/24> + 13.100|date: 2010/05/25> + 14.300|date: 2010/05/26> + 14.810|date: 2010/05/27> + 14.720|date: 2010/05/28> + 14.080|date: 2010/06/01> + 14.290|date: 2010/06/02> + 14.170|date: 2010/06/03> + 13.200|date: 2010/06/04> + 12.620|date: 2010/06/07> + 12.480|date: 2010/06/08> + 12.860|date: 2010/06/09> + 13.250|date: 2010/06/10> + 13.290|date: 2010/06/11> + 13.920|date: 2010/06/14> + 13.820|date: 2010/06/15> + 14.160|date: 2010/06/16> + 13.750|date: 2010/06/17> + 13.760|date: 2010/06/18> + 14.110|date: 2010/06/21> + 13.830|date: 2010/06/22> + 13.620|date: 2010/06/23> + 13.530|date: 2010/06/24> + 13.400|date: 2010/06/25> + 13.230|date: 2010/06/28> + 11.898|date: 2010/06/29> + 11.840|date: 2010/06/30> + 11.340|date: 2010/07/01> + 11.480|date: 2010/07/02> + 11.380|date: 2010/07/06> + 11.480|date: 2010/07/07> + 12.270|date: 2010/07/08> + 12.700|date: 2010/07/09> + 12.670|date: 2010/07/12> + 12.930|date: 2010/07/13> + 13.500|date: 2010/07/14> + 13.670|date: 2010/07/15> + 13.360|date: 2010/07/16> + 13.270|date: 2010/07/19> + 13.260|date: 2010/07/20> + 14.010|date: 2010/07/21> + 14.340|date: 2010/07/22> + 14.860|date: 2010/07/23> + 14.950|date: 2010/07/26> + 14.170|date: 2010/07/27> + 13.780|date: 2010/07/28> + 13.350|date: 2010/07/29> + 13.500|date: 2010/07/30> + 14.160|date: 2010/08/02> + 14.270|date: 2010/08/03> + 14.620|date: 2010/08/04> + 14.480|date: 2010/08/05> + 14.300|date: 2010/08/06> + 14.700|date: 2010/08/09> + 14.140|date: 2010/08/10> + 13.310|date: 2010/08/11> + 13.000|date: 2010/08/12> + 12.950|date: 2010/08/13> + 12.960|date: 2010/08/16> + 13.420|date: 2010/08/17> + 13.650|date: 2010/08/19> + 13.120|date: 2010/08/20> close |ticker: AKS> => 20.870|date: 2009/08/21> + 21.140|date: 2009/08/24> + 21.050|date: 2009/08/25> + 20.600|date: 2009/08/26> + 20.700|date: 2009/08/27> + 21.120|date: 2009/08/28> + 20.320|date: 2009/08/31> + 19.550|date: 2009/09/01> + 19.460|date: 2009/09/02> + 19.900|date: 2009/09/03> + 20.330|date: 2009/09/04> + 21.210|date: 2009/09/09> + 21.870|date: 2009/09/10> + 21.550|date: 2009/09/11> + 21.870|date: 2009/09/14> + 23.110|date: 2009/09/15> + 23.390|date: 2009/09/16> + 23.360|date: 2009/09/17> + 23.050|date: 2009/09/18> + 22.860|date: 2009/09/21> + 23.060|date: 2009/09/22> + 22.830|date: 2009/09/23> + 21.230|date: 2009/09/24> + 20.770|date: 2009/09/25> + 20.400|date: 2009/09/28> + 20.190|date: 2009/09/29> + 19.730|date: 2009/09/30> + 18.340|date: 2009/10/01> + 18.050|date: 2009/10/02> + 18.970|date: 2009/10/05> + 18.660|date: 2009/10/06> + 18.880|date: 2009/10/07> + 19.440|date: 2009/10/08> + 19.610|date: 2009/10/09> + 19.390|date: 2009/10/12> + 20.190|date: 2009/10/13> + 21.020|date: 2009/10/14> + 21.540|date: 2009/10/15> + 20.800|date: 2009/10/16> + 20.690|date: 2009/10/19> + 20.040|date: 2009/10/20> + 19.830|date: 2009/10/21> + 19.380|date: 2009/10/22> + 19.170|date: 2009/10/23> + 18.790|date: 2009/10/26> + 17.180|date: 2009/10/27> + 16.350|date: 2009/10/28> + 16.500|date: 2009/11/05> + 16.960|date: 2009/11/06> + 17.650|date: 2009/11/09> + 17.410|date: 2009/11/10> + 17.680|date: 2009/11/11> + 17.280|date: 2009/11/12> + 17.390|date: 2009/11/13> + 18.770|date: 2009/11/16> + 19.160|date: 2009/11/17> + 18.920|date: 2009/11/18> + 18.330|date: 2009/11/19> + 18.690|date: 2009/11/20> + 19.140|date: 2009/11/23> + 19.190|date: 2009/11/24> + 19.980|date: 2009/11/25> + 19.550|date: 2009/11/27> + 20.000|date: 2009/11/30> + 20.670|date: 2009/12/01> + 21.360|date: 2009/12/02> + 20.140|date: 2009/12/03> + 19.380|date: 2009/12/04> + 19.690|date: 2009/12/07> + 19.290|date: 2009/12/08> + 20.490|date: 2009/12/09> + 20.320|date: 2009/12/10> + 20.520|date: 2009/12/11> + 21.010|date: 2009/12/14> + 20.640|date: 2009/12/15> + 20.740|date: 2009/12/16> + 19.810|date: 2009/12/17> + 20.000|date: 2009/12/18> + 21.360|date: 2009/12/21> + 21.700|date: 2009/12/22> + 22.140|date: 2009/12/23> + 22.350|date: 2009/12/24> + 22.150|date: 2009/12/28> + 21.860|date: 2009/12/29> + 21.930|date: 2009/12/30> + 21.350|date: 2009/12/31> + 22.750|date: 2010/01/04> + 22.940|date: 2010/01/05> + 24.100|date: 2010/01/06> + 23.570|date: 2010/01/07> + 25.770|date: 2010/01/08> + 24.910|date: 2010/01/11> + 25.100|date: 2010/01/12> + 25.150|date: 2010/01/13> + 24.770|date: 2010/01/14> + 23.660|date: 2010/01/15> + 23.870|date: 2010/01/19> + 23.050|date: 2010/01/20> + 21.220|date: 2010/01/21> + 20.190|date: 2010/01/22> + 21.270|date: 2010/01/25> + 21.230|date: 2010/01/26> + 20.930|date: 2010/01/27> + 20.750|date: 2010/01/28> + 20.340|date: 2010/01/29> + 21.640|date: 2010/02/01> + 21.890|date: 2010/02/02> + 21.300|date: 2010/02/03> + 19.540|date: 2010/02/04> + 20.430|date: 2010/02/05> + 19.990|date: 2010/02/08> + 20.800|date: 2010/02/09> + 20.480|date: 2010/02/10> + 21.450|date: 2010/02/11> + 21.680|date: 2010/02/12> + 23.070|date: 2010/02/16> + 22.990|date: 2010/02/17> + 23.100|date: 2010/02/18> + 23.360|date: 2010/02/19> + 23.240|date: 2010/02/22> + 22.230|date: 2010/02/23> + 21.370|date: 2010/02/24> + 21.660|date: 2010/02/25> + 21.530|date: 2010/02/26> + 22.230|date: 2010/03/01> + 22.640|date: 2010/03/02> + 22.810|date: 2010/03/03> + 24.370|date: 2010/03/04> + 24.880|date: 2010/03/05> + 24.130|date: 2010/03/08> + 24.160|date: 2010/03/09> + 24.070|date: 2010/03/10> + 23.690|date: 2010/03/11> + 23.230|date: 2010/03/12> + 23.020|date: 2010/03/15> + 23.400|date: 2010/03/16> + 23.110|date: 2010/03/17> + 22.640|date: 2010/03/18> + 22.050|date: 2010/03/19> + 22.530|date: 2010/03/22> + 23.170|date: 2010/03/23> + 23.330|date: 2010/03/24> + 22.490|date: 2010/03/25> + 23.010|date: 2010/03/26> + 23.320|date: 2010/03/29> + 23.000|date: 2010/03/30> + 22.860|date: 2010/03/31> + 23.070|date: 2010/04/01> + 24.200|date: 2010/04/05> + 25.000|date: 2010/04/06> + 24.100|date: 2010/04/07> + 23.560|date: 2010/04/08> + 23.010|date: 2010/04/09> + 22.750|date: 2010/04/12> + 22.620|date: 2010/04/13> + 22.690|date: 2010/04/14> + 22.210|date: 2010/04/15> + 21.600|date: 2010/04/16> + 20.830|date: 2010/04/19> + 19.350|date: 2010/04/20> + 18.890|date: 2010/04/21> + 18.920|date: 2010/04/22> + 19.100|date: 2010/04/23> + 18.990|date: 2010/04/26> + 17.430|date: 2010/04/27> + 17.410|date: 2010/04/28> + 17.150|date: 2010/04/29> + 16.750|date: 2010/04/30> + 16.510|date: 2010/05/03> + 16.000|date: 2010/05/04> + 15.870|date: 2010/05/05> + 15.460|date: 2010/05/06> + 15.500|date: 2010/05/07> + 16.240|date: 2010/05/10> + 15.620|date: 2010/05/11> + 16.190|date: 2010/05/12> + 16.000|date: 2010/05/13> + 15.410|date: 2010/05/14> + 14.810|date: 2010/05/17> + 14.310|date: 2010/05/18> + 14.400|date: 2010/05/19> + 13.400|date: 2010/05/20> + 13.760|date: 2010/05/21> + 13.520|date: 2010/05/24> + 15.060|date: 2010/05/25> + 14.420|date: 2010/05/26> + 15.240|date: 2010/05/27> + 14.960|date: 2010/05/28> + 14.100|date: 2010/06/01> + 14.940|date: 2010/06/02> + 14.480|date: 2010/06/03> + 13.340|date: 2010/06/04> + 12.660|date: 2010/06/07> + 12.870|date: 2010/06/08> + 12.910|date: 2010/06/09> + 13.590|date: 2010/06/10> + 13.990|date: 2010/06/11> + 13.960|date: 2010/06/14> + 14.550|date: 2010/06/15> + 14.400|date: 2010/06/16> + 13.960|date: 2010/06/17> + 13.900|date: 2010/06/18> + 14.260|date: 2010/06/21> + 13.870|date: 2010/06/22> + 14.230|date: 2010/06/23> + 13.610|date: 2010/06/24> + 13.830|date: 2010/06/25> + 13.320|date: 2010/06/28> + 12.070|date: 2010/06/29> + 11.920|date: 2010/06/30> + 11.810|date: 2010/07/01> + 11.710|date: 2010/07/02> + 11.520|date: 2010/07/06> + 12.550|date: 2010/07/07> + 12.690|date: 2010/07/08> + 13.380|date: 2010/07/09> + 12.870|date: 2010/07/12> + 13.340|date: 2010/07/13> + 14.210|date: 2010/07/14> + 14.060|date: 2010/07/15> + 13.432|date: 2010/07/16> + 13.500|date: 2010/07/19> + 14.410|date: 2010/07/20> + 14.160|date: 2010/07/21> + 14.930|date: 2010/07/22> + 15.410|date: 2010/07/23> + 15.200|date: 2010/07/26> + 14.490|date: 2010/07/27> + 13.920|date: 2010/07/28> + 13.870|date: 2010/07/29> + 13.990|date: 2010/07/30> + 14.440|date: 2010/08/02> + 14.840|date: 2010/08/03> + 14.940|date: 2010/08/04> + 14.640|date: 2010/08/05> + 14.790|date: 2010/08/06> + 14.800|date: 2010/08/09> + 14.330|date: 2010/08/10> + 13.370|date: 2010/08/11> + 13.210|date: 2010/08/12> + 13.070|date: 2010/08/13> + 13.210|date: 2010/08/16> + 13.800|date: 2010/08/17> + 13.730|date: 2010/08/19> + 13.460|date: 2010/08/20> volume |ticker: AKS> => 53273.000|date: 2009/08/21> + 77016.000|date: 2009/08/24> + 78232.000|date: 2009/08/25> + 72673.000|date: 2009/08/26> + 76988.000|date: 2009/08/27> + 57165.000|date: 2009/08/28> + 79449.000|date: 2009/08/31> + 98243.000|date: 2009/09/01> + 45986.000|date: 2009/09/02> + 38968.000|date: 2009/09/03> + 39076.000|date: 2009/09/04> + 47888.000|date: 2009/09/09> + 45452.000|date: 2009/09/10> + 62681.000|date: 2009/09/11> + 51584.000|date: 2009/09/14> + 82639.000|date: 2009/09/15> + 81836.000|date: 2009/09/16> + 84019.000|date: 2009/09/17> + 48372.000|date: 2009/09/18> + 49360.000|date: 2009/09/21> + 65508.000|date: 2009/09/22> + 73765.000|date: 2009/09/23> + 107695.000|date: 2009/09/24> + 72091.000|date: 2009/09/25> + 78784.000|date: 2009/09/28> + 61399.000|date: 2009/09/29> + 78150.000|date: 2009/09/30> + 107853.000|date: 2009/10/01> + 122141.000|date: 2009/10/02> + 76455.000|date: 2009/10/05> + 101452.000|date: 2009/10/06> + 58115.000|date: 2009/10/07> + 65943.000|date: 2009/10/08> + 69718.000|date: 2009/10/09> + 49352.000|date: 2009/10/12> + 107241.000|date: 2009/10/13> + 103819.000|date: 2009/10/14> + 68409.000|date: 2009/10/15> + 84489.000|date: 2009/10/16> + 50150.000|date: 2009/10/19> + 63763.000|date: 2009/10/20> + 70581.000|date: 2009/10/21> + 82541.000|date: 2009/10/22> + 66876.000|date: 2009/10/23> + 87273.000|date: 2009/10/26> + 211135.000|date: 2009/10/27> + 142075.000|date: 2009/10/28> + 60259.000|date: 2009/11/05> + 96000.000|date: 2009/11/06> + 74595.000|date: 2009/11/09> + 60996.000|date: 2009/11/10> + 82598.000|date: 2009/11/11> + 52571.000|date: 2009/11/12> + 62025.000|date: 2009/11/13> + 106193.000|date: 2009/11/16> + 74514.000|date: 2009/11/17> + 81765.000|date: 2009/11/18> + 71131.000|date: 2009/11/19> + 68022.000|date: 2009/11/20> + 65045.000|date: 2009/11/23> + 54480.000|date: 2009/11/24> + 66153.000|date: 2009/11/25> + 54685.000|date: 2009/11/27> + 86449.000|date: 2009/11/30> + 80358.000|date: 2009/12/01> + 86173.000|date: 2009/12/02> + 102834.000|date: 2009/12/03> + 143393.000|date: 2009/12/04> + 52326.000|date: 2009/12/07> + 39773.000|date: 2009/12/08> + 89241.000|date: 2009/12/09> + 71165.000|date: 2009/12/10> + 60686.000|date: 2009/12/11> + 57698.000|date: 2009/12/14> + 42082.000|date: 2009/12/15> + 56211.000|date: 2009/12/16> + 61662.000|date: 2009/12/17> + 58410.000|date: 2009/12/18> + 82795.000|date: 2009/12/21> + 55614.000|date: 2009/12/22> + 36058.000|date: 2009/12/23> + 23242.000|date: 2009/12/24> + 36131.000|date: 2009/12/28> + 32435.000|date: 2009/12/29> + 33974.000|date: 2009/12/30> + 24121.000|date: 2009/12/31> + 56320.000|date: 2010/01/04> + 50064.000|date: 2010/01/05> + 67444.000|date: 2010/01/06> + 65283.000|date: 2010/01/07> + 116056.000|date: 2010/01/08> + 104639.000|date: 2010/01/11> + 92001.000|date: 2010/01/12> + 66916.000|date: 2010/01/13> + 59116.000|date: 2010/01/14> + 102221.000|date: 2010/01/15> + 127368.000|date: 2010/01/19> + 89650.000|date: 2010/01/20> + 134125.000|date: 2010/01/21> + 157556.000|date: 2010/01/22> + 197789.000|date: 2010/01/25> + 167037.000|date: 2010/01/26> + 152700.000|date: 2010/01/27> + 117889.000|date: 2010/01/28> + 97302.000|date: 2010/01/29> + 78919.000|date: 2010/02/01> + 74260.000|date: 2010/02/02> + 56816.000|date: 2010/02/03> + 110658.000|date: 2010/02/04> + 134887.000|date: 2010/02/05> + 77204.000|date: 2010/02/08> + 106886.000|date: 2010/02/09> + 74381.000|date: 2010/02/10> + 88341.000|date: 2010/02/11> + 81556.000|date: 2010/02/12> + 150209.000|date: 2010/02/16> + 82545.000|date: 2010/02/17> + 76645.000|date: 2010/02/18> + 82734.000|date: 2010/02/19> + 70786.000|date: 2010/02/22> + 77437.000|date: 2010/02/23> + 162059.000|date: 2010/02/24> + 119531.000|date: 2010/02/25> + 61732.000|date: 2010/02/26> + 71113.000|date: 2010/03/01> + 66160.000|date: 2010/03/02> + 71412.000|date: 2010/03/03> + 261104.000|date: 2010/03/04> + 113535.000|date: 2010/03/05> + 119149.000|date: 2010/03/08> + 94049.000|date: 2010/03/09> + 68753.000|date: 2010/03/10> + 65602.000|date: 2010/03/11> + 84976.000|date: 2010/03/12> + 62844.000|date: 2010/03/15> + 79405.000|date: 2010/03/16> + 80795.000|date: 2010/03/17> + 77351.000|date: 2010/03/18> + 81991.000|date: 2010/03/19> + 70877.000|date: 2010/03/22> + 93466.000|date: 2010/03/23> + 92236.000|date: 2010/03/24> + 89428.000|date: 2010/03/25> + 83744.000|date: 2010/03/26> + 55897.000|date: 2010/03/29> + 56910.000|date: 2010/03/30> + 54652.000|date: 2010/03/31> + 59080.000|date: 2010/04/01> + 104983.000|date: 2010/04/05> + 103883.000|date: 2010/04/06> + 115025.000|date: 2010/04/07> + 99833.000|date: 2010/04/08> + 116855.000|date: 2010/04/09> + 65975.000|date: 2010/04/12> + 68052.000|date: 2010/04/13> + 79850.000|date: 2010/04/14> + 75873.000|date: 2010/04/15> + 104544.000|date: 2010/04/16> + 168341.000|date: 2010/04/19> + 313572.000|date: 2010/04/20> + 192422.000|date: 2010/04/21> + 158259.000|date: 2010/04/22> + 112933.000|date: 2010/04/23> + 120540.000|date: 2010/04/26> + 295019.000|date: 2010/04/27> + 133295.000|date: 2010/04/28> + 168696.000|date: 2010/04/29> + 130374.000|date: 2010/04/30> + 136103.000|date: 2010/05/03> + 155052.000|date: 2010/05/04> + 219037.000|date: 2010/05/05> + 265932.000|date: 2010/05/06> + 207404.000|date: 2010/05/07> + 141330.000|date: 2010/05/10> + 130918.000|date: 2010/05/11> + 100109.000|date: 2010/05/12> + 141201.000|date: 2010/05/13> + 102494.000|date: 2010/05/14> + 135322.000|date: 2010/05/17> + 145151.000|date: 2010/05/18> + 134702.000|date: 2010/05/19> + 136632.000|date: 2010/05/20> + 135048.000|date: 2010/05/21> + 70255.000|date: 2010/05/24> + 269901.000|date: 2010/05/25> + 194721.000|date: 2010/05/26> + 113020.000|date: 2010/05/27> + 94985.000|date: 2010/05/28> + 96407.000|date: 2010/06/01> + 76939.000|date: 2010/06/02> + 115156.000|date: 2010/06/03> + 154777.000|date: 2010/06/04> + 112931.000|date: 2010/06/07> + 109259.000|date: 2010/06/08> + 100970.000|date: 2010/06/09> + 75798.000|date: 2010/06/10> + 77996.000|date: 2010/06/11> + 66287.000|date: 2010/06/14> + 110916.000|date: 2010/06/15> + 67023.000|date: 2010/06/16> + 68810.000|date: 2010/06/17> + 65528.000|date: 2010/06/18> + 101090.000|date: 2010/06/21> + 68469.000|date: 2010/06/22> + 90493.000|date: 2010/06/23> + 74660.000|date: 2010/06/24> + 82679.000|date: 2010/06/25> + 68290.000|date: 2010/06/28> + 140400.000|date: 2010/06/29> + 124630.000|date: 2010/06/30> + 104954.000|date: 2010/07/01> + 54350.000|date: 2010/07/02> + 83599.000|date: 2010/07/06> + 187813.000|date: 2010/07/07> + 73011.000|date: 2010/07/08> + 101190.000|date: 2010/07/09> + 76173.000|date: 2010/07/12> + 75905.000|date: 2010/07/13> + 176108.000|date: 2010/07/14> + 90736.000|date: 2010/07/15> + 66553.000|date: 2010/07/16> + 57825.000|date: 2010/07/19> + 113265.000|date: 2010/07/20> + 101481.000|date: 2010/07/21> + 94805.000|date: 2010/07/22> + 100183.000|date: 2010/07/23> + 102469.000|date: 2010/07/26> + 218707.000|date: 2010/07/27> + 119333.000|date: 2010/07/28> + 112554.000|date: 2010/07/29> + 74905.000|date: 2010/07/30> + 87872.000|date: 2010/08/02> + 149434.000|date: 2010/08/03> + 66594.000|date: 2010/08/04> + 50337.000|date: 2010/08/05> + 69024.000|date: 2010/08/06> + 41014.000|date: 2010/08/09> + 73087.000|date: 2010/08/10> + 71465.000|date: 2010/08/11> + 64467.000|date: 2010/08/12> + 55031.000|date: 2010/08/13> + 48494.000|date: 2010/08/16> + 69869.000|date: 2010/08/17> + 91428.000|date: 2010/08/19> + 62085.000|date: 2010/08/20> open |ticker: ALL> => 28.220|date: 2009/08/21> + 28.820|date: 2009/08/24> + 28.920|date: 2009/08/25> + 28.960|date: 2009/08/26> + 28.820|date: 2009/08/27> + 29.340|date: 2009/08/28> + 28.890|date: 2009/08/31> + 29.220|date: 2009/09/01> + 28.010|date: 2009/09/02> + 28.230|date: 2009/09/03> + 28.610|date: 2009/09/04> + 28.810|date: 2009/09/09> + 28.660|date: 2009/09/10> + 28.550|date: 2009/09/11> + 28.640|date: 2009/09/14> + 28.980|date: 2009/09/15> + 28.970|date: 2009/09/16> + 29.800|date: 2009/09/17> + 30.790|date: 2009/09/18> + 30.360|date: 2009/09/21> + 30.610|date: 2009/09/22> + 30.170|date: 2009/09/23> + 29.700|date: 2009/09/24> + 29.020|date: 2009/09/25> + 30.140|date: 2009/09/28> + 31.080|date: 2009/09/29> + 31.110|date: 2009/09/30> + 30.700|date: 2009/10/01> + 29.970|date: 2009/10/02> + 31.060|date: 2009/10/05> + 31.290|date: 2009/10/06> + 31.020|date: 2009/10/07> + 31.590|date: 2009/10/08> + 31.500|date: 2009/10/09> + 32.030|date: 2009/10/12> + 31.560|date: 2009/10/13> + 31.490|date: 2009/10/14> + 31.550|date: 2009/10/15> + 31.630|date: 2009/10/16> + 31.720|date: 2009/10/19> + 32.050|date: 2009/10/20> + 31.370|date: 2009/10/21> + 30.940|date: 2009/10/22> + 32.180|date: 2009/10/23> + 31.440|date: 2009/10/26> + 30.360|date: 2009/10/27> + 29.700|date: 2009/10/28> + 29.170|date: 2009/11/05> + 28.600|date: 2009/11/06> + 28.980|date: 2009/11/09> + 29.440|date: 2009/11/10> + 29.530|date: 2009/11/11> + 29.330|date: 2009/11/12> + 28.860|date: 2009/11/13> + 29.100|date: 2009/11/16> + 29.340|date: 2009/11/17> + 29.210|date: 2009/11/18> + 29.030|date: 2009/11/19> + 28.570|date: 2009/11/20> + 29.500|date: 2009/11/23> + 29.330|date: 2009/11/24> + 29.010|date: 2009/11/25> + 28.420|date: 2009/11/27> + 28.320|date: 2009/11/30> + 28.770|date: 2009/12/01> + 28.560|date: 2009/12/02> + 28.630|date: 2009/12/03> + 28.560|date: 2009/12/04> + 28.490|date: 2009/12/07> + 28.090|date: 2009/12/08> + 27.720|date: 2009/12/09> + 27.970|date: 2009/12/10> + 28.090|date: 2009/12/11> + 28.760|date: 2009/12/14> + 28.450|date: 2009/12/15> + 28.530|date: 2009/12/16> + 28.440|date: 2009/12/17> + 28.370|date: 2009/12/18> + 28.950|date: 2009/12/21> + 29.310|date: 2009/12/22> + 29.580|date: 2009/12/23> + 30.170|date: 2009/12/24> + 30.220|date: 2009/12/28> + 30.450|date: 2009/12/29> + 30.140|date: 2009/12/30> + 30.540|date: 2009/12/31> + 30.360|date: 2010/01/04> + 30.480|date: 2010/01/05> + 30.900|date: 2010/01/06> + 30.850|date: 2010/01/07> + 30.890|date: 2010/01/08> + 31.340|date: 2010/01/11> + 31.440|date: 2010/01/12> + 31.190|date: 2010/01/13> + 31.350|date: 2010/01/14> + 31.560|date: 2010/01/15> + 30.800|date: 2010/01/19> + 31.230|date: 2010/01/20> + 31.160|date: 2010/01/21> + 30.830|date: 2010/01/22> + 30.330|date: 2010/01/25> + 30.280|date: 2010/01/26> + 30.220|date: 2010/01/27> + 30.520|date: 2010/01/28> + 30.130|date: 2010/01/29> + 30.110|date: 2010/02/01> + 29.850|date: 2010/02/02> + 30.360|date: 2010/02/03> + 29.630|date: 2010/02/04> + 28.690|date: 2010/02/05> + 28.840|date: 2010/02/08> + 28.640|date: 2010/02/09> + 28.730|date: 2010/02/10> + 28.560|date: 2010/02/11> + 29.240|date: 2010/02/12> + 30.020|date: 2010/02/16> + 30.700|date: 2010/02/17> + 30.560|date: 2010/02/18> + 31.070|date: 2010/02/19> + 31.220|date: 2010/02/22> + 31.290|date: 2010/02/23> + 31.180|date: 2010/02/24> + 30.890|date: 2010/02/25> + 31.400|date: 2010/02/26> + 31.250|date: 2010/03/01> + 31.660|date: 2010/03/02> + 32.070|date: 2010/03/03> + 32.070|date: 2010/03/04> + 32.140|date: 2010/03/05> + 32.110|date: 2010/03/08> + 31.820|date: 2010/03/09> + 31.650|date: 2010/03/10> + 31.500|date: 2010/03/11> + 31.960|date: 2010/03/12> + 31.345|date: 2010/03/15> + 30.960|date: 2010/03/16> + 31.180|date: 2010/03/17> + 31.280|date: 2010/03/18> + 31.430|date: 2010/03/19> + 31.020|date: 2010/03/22> + 31.070|date: 2010/03/23> + 31.280|date: 2010/03/24> + 31.520|date: 2010/03/25> + 31.670|date: 2010/03/26> + 32.380|date: 2010/03/29> + 32.220|date: 2010/03/30> + 31.950|date: 2010/03/31> + 32.440|date: 2010/04/01> + 32.770|date: 2010/04/05> + 32.600|date: 2010/04/06> + 32.520|date: 2010/04/07> + 32.710|date: 2010/04/08> + 33.160|date: 2010/04/09> + 33.150|date: 2010/04/12> + 32.920|date: 2010/04/13> + 33.260|date: 2010/04/14> + 34.330|date: 2010/04/15> + 34.160|date: 2010/04/16> + 33.620|date: 2010/04/19> + 34.450|date: 2010/04/20> + 35.390|date: 2010/04/21> + 34.610|date: 2010/04/22> + 34.970|date: 2010/04/23> + 35.190|date: 2010/04/26> + 34.540|date: 2010/04/27> + 33.570|date: 2010/04/28> + 33.950|date: 2010/04/29> + 33.150|date: 2010/04/30> + 32.960|date: 2010/05/03> + 32.680|date: 2010/05/04> + 31.610|date: 2010/05/05> + 32.545|date: 2010/05/06> + 31.930|date: 2010/05/07> + 33.360|date: 2010/05/10> + 32.870|date: 2010/05/11> + 32.920|date: 2010/05/12> + 33.080|date: 2010/05/13> + 32.250|date: 2010/05/14> + 31.860|date: 2010/05/17> + 32.180|date: 2010/05/18> + 31.070|date: 2010/05/19> + 30.800|date: 2010/05/20> + 29.510|date: 2010/05/21> + 30.620|date: 2010/05/24> + 29.120|date: 2010/05/25> + 29.950|date: 2010/05/26> + 30.020|date: 2010/05/27> + 30.680|date: 2010/05/28> + 30.340|date: 2010/06/01> + 29.780|date: 2010/06/02> + 30.380|date: 2010/06/03> + 29.620|date: 2010/06/04> + 29.070|date: 2010/06/07> + 28.790|date: 2010/06/08> + 29.310|date: 2010/06/09> + 29.190|date: 2010/06/10> + 29.520|date: 2010/06/11> + 30.210|date: 2010/06/14> + 30.130|date: 2010/06/15> + 30.490|date: 2010/06/16> + 30.370|date: 2010/06/17> + 30.170|date: 2010/06/18> + 30.840|date: 2010/06/21> + 30.260|date: 2010/06/22> + 30.530|date: 2010/06/23> + 30.250|date: 2010/06/24> + 29.790|date: 2010/06/25> + 30.820|date: 2010/06/28> + 29.650|date: 2010/06/29> + 29.110|date: 2010/06/30> + 28.870|date: 2010/07/01> + 28.630|date: 2010/07/02> + 28.710|date: 2010/07/06> + 27.920|date: 2010/07/07> + 29.000|date: 2010/07/08> + 29.350|date: 2010/07/09> + 29.330|date: 2010/07/12> + 29.310|date: 2010/07/13> + 29.140|date: 2010/07/14> + 29.010|date: 2010/07/15> + 28.580|date: 2010/07/16> + 27.930|date: 2010/07/19> + 27.440|date: 2010/07/20> + 28.470|date: 2010/07/21> + 27.390|date: 2010/07/22> + 28.050|date: 2010/07/23> + 28.180|date: 2010/07/26> + 28.600|date: 2010/07/27> + 28.580|date: 2010/07/28> + 28.400|date: 2010/07/29> + 27.940|date: 2010/07/30> + 28.690|date: 2010/08/02> + 28.800|date: 2010/08/03> + 28.630|date: 2010/08/04> + 29.330|date: 2010/08/05> + 29.190|date: 2010/08/06> + 29.160|date: 2010/08/09> + 29.430|date: 2010/08/10> + 28.990|date: 2010/08/11> + 27.890|date: 2010/08/12> + 28.160|date: 2010/08/13> + 27.930|date: 2010/08/16> + 28.110|date: 2010/08/17> + 28.220|date: 2010/08/19> + 27.810|date: 2010/08/20> high |ticker: ALL> => 28.770|date: 2009/08/21> + 29.420|date: 2009/08/24> + 29.610|date: 2009/08/25> + 29.200|date: 2009/08/26> + 29.220|date: 2009/08/27> + 29.360|date: 2009/08/28> + 29.420|date: 2009/08/31> + 29.710|date: 2009/09/01> + 28.350|date: 2009/09/02> + 28.480|date: 2009/09/03> + 28.850|date: 2009/09/04> + 28.920|date: 2009/09/09> + 29.330|date: 2009/09/10> + 29.130|date: 2009/09/11> + 29.020|date: 2009/09/14> + 29.320|date: 2009/09/15> + 29.850|date: 2009/09/16> + 30.500|date: 2009/09/17> + 30.950|date: 2009/09/18> + 30.570|date: 2009/09/21> + 30.640|date: 2009/09/22> + 30.720|date: 2009/09/23> + 30.225|date: 2009/09/24> + 29.670|date: 2009/09/25> + 30.950|date: 2009/09/28> + 31.740|date: 2009/09/29> + 31.450|date: 2009/09/30> + 31.410|date: 2009/10/01> + 31.250|date: 2009/10/02> + 31.170|date: 2009/10/05> + 31.500|date: 2009/10/06> + 31.380|date: 2009/10/07> + 31.830|date: 2009/10/08> + 31.930|date: 2009/10/09> + 32.080|date: 2009/10/12> + 31.560|date: 2009/10/13> + 31.910|date: 2009/10/14> + 32.150|date: 2009/10/15> + 31.850|date: 2009/10/16> + 32.120|date: 2009/10/19> + 32.050|date: 2009/10/20> + 31.880|date: 2009/10/21> + 32.230|date: 2009/10/22> + 32.180|date: 2009/10/23> + 31.660|date: 2009/10/26> + 30.650|date: 2009/10/27> + 30.190|date: 2009/10/28> + 29.310|date: 2009/11/05> + 29.130|date: 2009/11/06> + 29.520|date: 2009/11/09> + 29.530|date: 2009/11/10> + 29.600|date: 2009/11/11> + 29.350|date: 2009/11/12> + 29.060|date: 2009/11/13> + 29.620|date: 2009/11/16> + 29.430|date: 2009/11/17> + 29.240|date: 2009/11/18> + 29.180|date: 2009/11/19> + 29.270|date: 2009/11/20> + 29.540|date: 2009/11/23> + 29.370|date: 2009/11/24> + 29.247|date: 2009/11/25> + 28.650|date: 2009/11/27> + 28.470|date: 2009/11/30> + 28.770|date: 2009/12/01> + 28.830|date: 2009/12/02> + 28.790|date: 2009/12/03> + 28.700|date: 2009/12/04> + 28.740|date: 2009/12/07> + 28.190|date: 2009/12/08> + 27.800|date: 2009/12/09> + 27.970|date: 2009/12/10> + 28.630|date: 2009/12/11> + 28.790|date: 2009/12/14> + 28.610|date: 2009/12/15> + 28.809|date: 2009/12/16> + 28.640|date: 2009/12/17> + 28.860|date: 2009/12/18> + 29.520|date: 2009/12/21> + 29.790|date: 2009/12/22> + 30.150|date: 2009/12/23> + 30.430|date: 2009/12/24> + 30.350|date: 2009/12/28> + 30.500|date: 2009/12/29> + 30.580|date: 2009/12/30> + 30.760|date: 2009/12/31> + 30.510|date: 2010/01/04> + 30.970|date: 2010/01/05> + 30.980|date: 2010/01/06> + 31.160|date: 2010/01/07> + 31.285|date: 2010/01/08> + 31.440|date: 2010/01/11> + 31.730|date: 2010/01/12> + 31.675|date: 2010/01/13> + 31.730|date: 2010/01/14> + 31.560|date: 2010/01/15> + 31.430|date: 2010/01/19> + 31.230|date: 2010/01/20> + 31.430|date: 2010/01/21> + 31.040|date: 2010/01/22> + 30.630|date: 2010/01/25> + 31.070|date: 2010/01/26> + 30.540|date: 2010/01/27> + 30.520|date: 2010/01/28> + 30.380|date: 2010/01/29> + 30.260|date: 2010/02/01> + 30.550|date: 2010/02/02> + 30.360|date: 2010/02/03> + 29.810|date: 2010/02/04> + 29.010|date: 2010/02/05> + 28.850|date: 2010/02/08> + 28.790|date: 2010/02/09> + 28.820|date: 2010/02/10> + 29.840|date: 2010/02/11> + 29.590|date: 2010/02/12> + 30.560|date: 2010/02/16> + 30.750|date: 2010/02/17> + 31.300|date: 2010/02/18> + 31.280|date: 2010/02/19> + 31.480|date: 2010/02/22> + 31.620|date: 2010/02/23> + 31.300|date: 2010/02/24> + 31.310|date: 2010/02/25> + 31.400|date: 2010/02/26> + 31.690|date: 2010/03/01> + 32.180|date: 2010/03/02> + 32.300|date: 2010/03/03> + 32.090|date: 2010/03/04> + 32.250|date: 2010/03/05> + 32.240|date: 2010/03/08> + 31.960|date: 2010/03/09> + 31.750|date: 2010/03/10> + 31.825|date: 2010/03/11> + 32.010|date: 2010/03/12> + 31.420|date: 2010/03/15> + 31.030|date: 2010/03/16> + 31.550|date: 2010/03/17> + 31.430|date: 2010/03/18> + 31.490|date: 2010/03/19> + 31.240|date: 2010/03/22> + 31.440|date: 2010/03/23> + 31.480|date: 2010/03/24> + 31.970|date: 2010/03/25> + 32.480|date: 2010/03/26> + 32.460|date: 2010/03/29> + 32.250|date: 2010/03/30> + 32.350|date: 2010/03/31> + 32.660|date: 2010/04/01> + 32.770|date: 2010/04/05> + 32.740|date: 2010/04/06> + 33.120|date: 2010/04/07> + 33.130|date: 2010/04/08> + 33.330|date: 2010/04/09> + 33.180|date: 2010/04/12> + 33.260|date: 2010/04/13> + 34.480|date: 2010/04/14> + 34.440|date: 2010/04/15> + 34.529|date: 2010/04/16> + 34.310|date: 2010/04/19> + 35.510|date: 2010/04/20> + 35.460|date: 2010/04/21> + 35.190|date: 2010/04/22> + 35.250|date: 2010/04/23> + 35.290|date: 2010/04/26> + 34.540|date: 2010/04/27> + 34.190|date: 2010/04/28> + 34.280|date: 2010/04/29> + 33.450|date: 2010/04/30> + 33.410|date: 2010/05/03> + 32.690|date: 2010/05/04> + 32.950|date: 2010/05/05> + 33.040|date: 2010/05/06> + 32.660|date: 2010/05/07> + 33.360|date: 2010/05/10> + 33.250|date: 2010/05/11> + 33.200|date: 2010/05/12> + 33.080|date: 2010/05/13> + 32.380|date: 2010/05/14> + 32.100|date: 2010/05/17> + 32.340|date: 2010/05/18> + 31.650|date: 2010/05/19> + 31.000|date: 2010/05/20> + 30.600|date: 2010/05/21> + 30.620|date: 2010/05/24> + 30.040|date: 2010/05/25> + 30.270|date: 2010/05/26> + 30.790|date: 2010/05/27> + 31.020|date: 2010/05/28> + 30.570|date: 2010/06/01> + 30.230|date: 2010/06/02> + 30.480|date: 2010/06/03> + 29.770|date: 2010/06/04> + 29.390|date: 2010/06/07> + 29.260|date: 2010/06/08> + 29.490|date: 2010/06/09> + 29.850|date: 2010/06/10> + 29.990|date: 2010/06/11> + 30.550|date: 2010/06/14> + 30.720|date: 2010/06/15> + 30.510|date: 2010/06/16> + 30.370|date: 2010/06/17> + 30.610|date: 2010/06/18> + 30.930|date: 2010/06/21> + 31.040|date: 2010/06/22> + 30.670|date: 2010/06/23> + 30.350|date: 2010/06/24> + 30.850|date: 2010/06/25> + 30.940|date: 2010/06/28> + 29.700|date: 2010/06/29> + 29.280|date: 2010/06/30> + 28.870|date: 2010/07/01> + 28.840|date: 2010/07/02> + 28.800|date: 2010/07/06> + 28.890|date: 2010/07/07> + 29.290|date: 2010/07/08> + 29.480|date: 2010/07/09> + 29.330|date: 2010/07/12> + 29.550|date: 2010/07/13> + 29.380|date: 2010/07/14> + 29.010|date: 2010/07/15> + 28.710|date: 2010/07/16> + 28.060|date: 2010/07/19> + 28.310|date: 2010/07/20> + 28.540|date: 2010/07/21> + 28.070|date: 2010/07/22> + 28.520|date: 2010/07/23> + 28.450|date: 2010/07/26> + 28.790|date: 2010/07/27> + 28.610|date: 2010/07/28> + 28.830|date: 2010/07/29> + 28.450|date: 2010/07/30> + 28.902|date: 2010/08/02> + 28.920|date: 2010/08/03> + 28.825|date: 2010/08/04> + 29.610|date: 2010/08/05> + 29.550|date: 2010/08/06> + 29.640|date: 2010/08/09> + 29.640|date: 2010/08/10> + 29.010|date: 2010/08/11> + 28.300|date: 2010/08/12> + 28.490|date: 2010/08/13> + 27.970|date: 2010/08/16> + 28.320|date: 2010/08/17> + 28.250|date: 2010/08/19> + 28.030|date: 2010/08/20> low |ticker: ALL> => 27.850|date: 2009/08/21> + 28.570|date: 2009/08/24> + 28.900|date: 2009/08/25> + 28.400|date: 2009/08/26> + 28.420|date: 2009/08/27> + 28.840|date: 2009/08/28> + 28.800|date: 2009/08/31> + 28.120|date: 2009/09/01> + 27.750|date: 2009/09/02> + 27.840|date: 2009/09/03> + 28.030|date: 2009/09/04> + 28.470|date: 2009/09/09> + 28.290|date: 2009/09/10> + 28.290|date: 2009/09/11> + 28.300|date: 2009/09/14> + 28.800|date: 2009/09/15> + 28.590|date: 2009/09/16> + 29.600|date: 2009/09/17> + 30.510|date: 2009/09/18> + 30.100|date: 2009/09/21> + 30.010|date: 2009/09/22> + 29.750|date: 2009/09/23> + 29.080|date: 2009/09/24> + 28.980|date: 2009/09/25> + 29.550|date: 2009/09/28> + 30.800|date: 2009/09/29> + 30.500|date: 2009/09/30> + 30.380|date: 2009/10/01> + 29.790|date: 2009/10/02> + 30.580|date: 2009/10/05> + 30.750|date: 2009/10/06> + 30.770|date: 2009/10/07> + 31.340|date: 2009/10/08> + 31.320|date: 2009/10/09> + 31.460|date: 2009/10/12> + 30.675|date: 2009/10/13> + 31.090|date: 2009/10/14> + 31.370|date: 2009/10/15> + 31.140|date: 2009/10/16> + 31.620|date: 2009/10/19> + 31.270|date: 2009/10/20> + 30.890|date: 2009/10/21> + 30.870|date: 2009/10/22> + 31.320|date: 2009/10/23> + 30.170|date: 2009/10/26> + 29.800|date: 2009/10/27> + 29.270|date: 2009/10/28> + 27.660|date: 2009/11/05> + 28.570|date: 2009/11/06> + 28.840|date: 2009/11/09> + 28.980|date: 2009/11/10> + 29.180|date: 2009/11/11> + 28.790|date: 2009/11/12> + 28.570|date: 2009/11/13> + 29.050|date: 2009/11/16> + 28.970|date: 2009/11/17> + 28.900|date: 2009/11/18> + 28.520|date: 2009/11/19> + 28.500|date: 2009/11/20> + 29.100|date: 2009/11/23> + 28.970|date: 2009/11/24> + 28.800|date: 2009/11/25> + 28.070|date: 2009/11/27> + 27.910|date: 2009/11/30> + 28.400|date: 2009/12/01> + 28.410|date: 2009/12/02> + 28.120|date: 2009/12/03> + 27.910|date: 2009/12/04> + 28.240|date: 2009/12/07> + 27.720|date: 2009/12/08> + 27.520|date: 2009/12/09> + 27.740|date: 2009/12/10> + 27.970|date: 2009/12/11> + 28.510|date: 2009/12/14> + 28.270|date: 2009/12/15> + 28.440|date: 2009/12/16> + 28.210|date: 2009/12/17> + 28.370|date: 2009/12/18> + 28.950|date: 2009/12/21> + 29.250|date: 2009/12/22> + 29.450|date: 2009/12/23> + 30.130|date: 2009/12/24> + 30.060|date: 2009/12/28> + 30.140|date: 2009/12/29> + 30.120|date: 2009/12/30> + 30.010|date: 2009/12/31> + 30.090|date: 2010/01/04> + 30.140|date: 2010/01/05> + 30.690|date: 2010/01/06> + 30.610|date: 2010/01/07> + 30.790|date: 2010/01/08> + 31.040|date: 2010/01/11> + 31.100|date: 2010/01/12> + 31.190|date: 2010/01/13> + 31.050|date: 2010/01/14> + 30.680|date: 2010/01/15> + 30.600|date: 2010/01/19> + 30.690|date: 2010/01/20> + 30.430|date: 2010/01/21> + 29.920|date: 2010/01/22> + 29.930|date: 2010/01/25> + 30.100|date: 2010/01/26> + 29.750|date: 2010/01/27> + 29.690|date: 2010/01/28> + 29.860|date: 2010/01/29> + 29.730|date: 2010/02/01> + 29.850|date: 2010/02/02> + 29.610|date: 2010/02/03> + 28.690|date: 2010/02/04> + 28.130|date: 2010/02/05> + 28.320|date: 2010/02/08> + 28.230|date: 2010/02/09> + 28.310|date: 2010/02/10> + 28.240|date: 2010/02/11> + 29.060|date: 2010/02/12> + 29.850|date: 2010/02/16> + 30.470|date: 2010/02/17> + 30.560|date: 2010/02/18> + 30.870|date: 2010/02/19> + 31.020|date: 2010/02/22> + 31.060|date: 2010/02/23> + 31.000|date: 2010/02/24> + 30.650|date: 2010/02/25> + 30.950|date: 2010/02/26> + 31.240|date: 2010/03/01> + 31.620|date: 2010/03/02> + 31.930|date: 2010/03/03> + 31.820|date: 2010/03/04> + 31.840|date: 2010/03/05> + 31.960|date: 2010/03/08> + 31.730|date: 2010/03/09> + 31.340|date: 2010/03/10> + 31.360|date: 2010/03/11> + 31.360|date: 2010/03/12> + 30.670|date: 2010/03/15> + 30.700|date: 2010/03/16> + 31.010|date: 2010/03/17> + 30.990|date: 2010/03/18> + 31.070|date: 2010/03/19> + 30.910|date: 2010/03/22> + 30.960|date: 2010/03/23> + 31.090|date: 2010/03/24> + 31.320|date: 2010/03/25> + 31.660|date: 2010/03/26> + 32.160|date: 2010/03/29> + 31.940|date: 2010/03/30> + 31.860|date: 2010/03/31> + 32.290|date: 2010/04/01> + 32.420|date: 2010/04/05> + 32.370|date: 2010/04/06> + 32.430|date: 2010/04/07> + 32.530|date: 2010/04/08> + 32.800|date: 2010/04/09> + 32.900|date: 2010/04/12> + 32.920|date: 2010/04/13> + 33.200|date: 2010/04/14> + 33.970|date: 2010/04/15> + 33.490|date: 2010/04/16> + 33.110|date: 2010/04/19> + 34.210|date: 2010/04/20> + 34.560|date: 2010/04/21> + 34.370|date: 2010/04/22> + 34.800|date: 2010/04/23> + 34.740|date: 2010/04/26> + 33.190|date: 2010/04/27> + 33.500|date: 2010/04/28> + 32.670|date: 2010/04/29> + 32.580|date: 2010/04/30> + 32.860|date: 2010/05/03> + 31.910|date: 2010/05/04> + 31.610|date: 2010/05/05> + 31.010|date: 2010/05/06> + 31.530|date: 2010/05/07> + 32.500|date: 2010/05/10> + 32.660|date: 2010/05/11> + 32.870|date: 2010/05/12> + 32.540|date: 2010/05/13> + 31.620|date: 2010/05/14> + 31.380|date: 2010/05/17> + 31.280|date: 2010/05/18> + 30.900|date: 2010/05/19> + 30.020|date: 2010/05/20> + 29.470|date: 2010/05/21> + 29.810|date: 2010/05/24> + 28.830|date: 2010/05/25> + 29.460|date: 2010/05/26> + 29.960|date: 2010/05/27> + 30.400|date: 2010/05/28> + 29.660|date: 2010/06/01> + 29.600|date: 2010/06/02> + 29.960|date: 2010/06/03> + 28.855|date: 2010/06/04> + 28.660|date: 2010/06/07> + 28.410|date: 2010/06/08> + 28.760|date: 2010/06/09> + 29.030|date: 2010/06/10> + 29.225|date: 2010/06/11> + 29.930|date: 2010/06/14> + 29.920|date: 2010/06/15> + 30.115|date: 2010/06/16> + 29.870|date: 2010/06/17> + 30.040|date: 2010/06/18> + 30.105|date: 2010/06/21> + 30.200|date: 2010/06/22> + 30.170|date: 2010/06/23> + 29.500|date: 2010/06/24> + 29.430|date: 2010/06/25> + 29.930|date: 2010/06/28> + 28.830|date: 2010/06/29> + 28.680|date: 2010/06/30> + 27.970|date: 2010/07/01> + 28.010|date: 2010/07/02> + 27.685|date: 2010/07/06> + 27.820|date: 2010/07/07> + 28.858|date: 2010/07/08> + 29.140|date: 2010/07/09> + 28.960|date: 2010/07/12> + 29.180|date: 2010/07/13> + 28.780|date: 2010/07/14> + 28.480|date: 2010/07/15> + 27.750|date: 2010/07/16> + 27.520|date: 2010/07/19> + 27.250|date: 2010/07/20> + 27.400|date: 2010/07/21> + 27.280|date: 2010/07/22> + 27.780|date: 2010/07/23> + 27.930|date: 2010/07/26> + 28.380|date: 2010/07/27> + 28.220|date: 2010/07/28> + 27.870|date: 2010/07/29> + 27.755|date: 2010/07/30> + 28.540|date: 2010/08/02> + 28.490|date: 2010/08/03> + 28.430|date: 2010/08/04> + 28.580|date: 2010/08/05> + 28.620|date: 2010/08/06> + 29.080|date: 2010/08/09> + 28.850|date: 2010/08/10> + 28.200|date: 2010/08/11> + 27.820|date: 2010/08/12> + 28.040|date: 2010/08/13> + 27.640|date: 2010/08/16> + 27.860|date: 2010/08/17> + 27.780|date: 2010/08/19> + 27.530|date: 2010/08/20> close |ticker: ALL> => 28.630|date: 2009/08/21> + 28.680|date: 2009/08/24> + 28.960|date: 2009/08/25> + 29.110|date: 2009/08/26> + 29.180|date: 2009/08/27> + 29.260|date: 2009/08/28> + 29.390|date: 2009/08/31> + 28.180|date: 2009/09/01> + 28.060|date: 2009/09/02> + 28.480|date: 2009/09/03> + 28.850|date: 2009/09/04> + 28.780|date: 2009/09/09> + 29.230|date: 2009/09/10> + 28.920|date: 2009/09/11> + 28.990|date: 2009/09/14> + 28.880|date: 2009/09/15> + 29.840|date: 2009/09/16> + 30.330|date: 2009/09/17> + 30.640|date: 2009/09/18> + 30.290|date: 2009/09/21> + 30.220|date: 2009/09/22> + 29.760|date: 2009/09/23> + 29.150|date: 2009/09/24> + 29.130|date: 2009/09/25> + 30.920|date: 2009/09/28> + 30.940|date: 2009/09/29> + 30.620|date: 2009/09/30> + 30.400|date: 2009/10/01> + 30.760|date: 2009/10/02> + 31.130|date: 2009/10/05> + 31.190|date: 2009/10/06> + 31.380|date: 2009/10/07> + 31.480|date: 2009/10/08> + 31.920|date: 2009/10/09> + 31.660|date: 2009/10/12> + 31.020|date: 2009/10/13> + 31.850|date: 2009/10/14> + 32.150|date: 2009/10/15> + 31.670|date: 2009/10/16> + 32.020|date: 2009/10/19> + 31.590|date: 2009/10/20> + 30.910|date: 2009/10/21> + 32.210|date: 2009/10/22> + 31.500|date: 2009/10/23> + 30.340|date: 2009/10/26> + 29.870|date: 2009/10/27> + 29.290|date: 2009/10/28> + 29.050|date: 2009/11/05> + 28.930|date: 2009/11/06> + 29.510|date: 2009/11/09> + 29.280|date: 2009/11/10> + 29.360|date: 2009/11/11> + 28.860|date: 2009/11/12> + 28.910|date: 2009/11/13> + 29.370|date: 2009/11/16> + 29.200|date: 2009/11/17> + 29.210|date: 2009/11/18> + 28.870|date: 2009/11/19> + 29.120|date: 2009/11/20> + 29.370|date: 2009/11/23> + 28.990|date: 2009/11/24> + 29.100|date: 2009/11/25> + 28.270|date: 2009/11/27> + 28.410|date: 2009/11/30> + 28.520|date: 2009/12/01> + 28.480|date: 2009/12/02> + 28.170|date: 2009/12/03> + 28.600|date: 2009/12/04> + 28.280|date: 2009/12/07> + 27.730|date: 2009/12/08> + 27.740|date: 2009/12/09> + 27.900|date: 2009/12/10> + 28.630|date: 2009/12/11> + 28.630|date: 2009/12/14> + 28.410|date: 2009/12/15> + 28.720|date: 2009/12/16> + 28.310|date: 2009/12/17> + 28.820|date: 2009/12/18> + 29.370|date: 2009/12/21> + 29.610|date: 2009/12/22> + 30.110|date: 2009/12/23> + 30.230|date: 2009/12/24> + 30.350|date: 2009/12/28> + 30.330|date: 2009/12/29> + 30.530|date: 2009/12/30> + 30.040|date: 2009/12/31> + 30.410|date: 2010/01/04> + 30.910|date: 2010/01/05> + 30.920|date: 2010/01/06> + 31.080|date: 2010/01/07> + 31.210|date: 2010/01/08> + 31.210|date: 2010/01/11> + 31.180|date: 2010/01/12> + 31.460|date: 2010/01/13> + 31.640|date: 2010/01/14> + 30.910|date: 2010/01/15> + 31.390|date: 2010/01/19> + 31.220|date: 2010/01/20> + 30.830|date: 2010/01/21> + 29.980|date: 2010/01/22> + 30.350|date: 2010/01/25> + 30.280|date: 2010/01/26> + 30.280|date: 2010/01/27> + 29.950|date: 2010/01/28> + 29.930|date: 2010/01/29> + 29.950|date: 2010/02/01> + 30.520|date: 2010/02/02> + 29.830|date: 2010/02/03> + 28.690|date: 2010/02/04> + 28.910|date: 2010/02/05> + 28.360|date: 2010/02/08> + 28.730|date: 2010/02/09> + 28.600|date: 2010/02/10> + 29.410|date: 2010/02/11> + 29.530|date: 2010/02/12> + 30.520|date: 2010/02/16> + 30.690|date: 2010/02/17> + 31.250|date: 2010/02/18> + 31.220|date: 2010/02/19> + 31.410|date: 2010/02/22> + 31.180|date: 2010/02/23> + 31.280|date: 2010/02/24> + 31.300|date: 2010/02/25> + 31.250|date: 2010/02/26> + 31.570|date: 2010/03/01> + 32.020|date: 2010/03/02> + 31.990|date: 2010/03/03> + 31.940|date: 2010/03/04> + 32.140|date: 2010/03/05> + 31.990|date: 2010/03/08> + 31.870|date: 2010/03/09> + 31.600|date: 2010/03/10> + 31.780|date: 2010/03/11> + 31.470|date: 2010/03/12> + 30.930|date: 2010/03/15> + 31.020|date: 2010/03/16> + 31.270|date: 2010/03/17> + 31.380|date: 2010/03/18> + 31.260|date: 2010/03/19> + 31.080|date: 2010/03/22> + 31.440|date: 2010/03/23> + 31.330|date: 2010/03/24> + 31.560|date: 2010/03/25> + 32.200|date: 2010/03/26> + 32.260|date: 2010/03/29> + 32.060|date: 2010/03/30> + 32.310|date: 2010/03/31> + 32.490|date: 2010/04/01> + 32.630|date: 2010/04/05> + 32.620|date: 2010/04/06> + 32.770|date: 2010/04/07> + 33.100|date: 2010/04/08> + 32.970|date: 2010/04/09> + 33.040|date: 2010/04/12> + 33.060|date: 2010/04/13> + 34.330|date: 2010/04/14> + 34.300|date: 2010/04/15> + 33.850|date: 2010/04/16> + 34.190|date: 2010/04/19> + 35.430|date: 2010/04/20> + 34.890|date: 2010/04/21> + 35.170|date: 2010/04/22> + 35.190|date: 2010/04/23> + 34.800|date: 2010/04/26> + 33.270|date: 2010/04/27> + 33.770|date: 2010/04/28> + 33.270|date: 2010/04/29> + 32.670|date: 2010/04/30> + 33.040|date: 2010/05/03> + 32.080|date: 2010/05/04> + 32.690|date: 2010/05/05> + 32.060|date: 2010/05/06> + 31.800|date: 2010/05/07> + 33.320|date: 2010/05/10> + 32.750|date: 2010/05/11> + 33.110|date: 2010/05/12> + 32.560|date: 2010/05/13> + 31.870|date: 2010/05/14> + 31.990|date: 2010/05/17> + 31.380|date: 2010/05/18> + 31.380|date: 2010/05/19> + 30.070|date: 2010/05/20> + 30.540|date: 2010/05/21> + 29.840|date: 2010/05/24> + 30.040|date: 2010/05/25> + 29.530|date: 2010/05/26> + 30.770|date: 2010/05/27> + 30.630|date: 2010/05/28> + 29.660|date: 2010/06/01> + 30.220|date: 2010/06/02> + 30.170|date: 2010/06/03> + 28.940|date: 2010/06/04> + 28.670|date: 2010/06/07> + 29.250|date: 2010/06/08> + 28.850|date: 2010/06/09> + 29.800|date: 2010/06/10> + 29.980|date: 2010/06/11> + 29.950|date: 2010/06/14> + 30.670|date: 2010/06/15> + 30.220|date: 2010/06/16> + 30.060|date: 2010/06/17> + 30.540|date: 2010/06/18> + 30.270|date: 2010/06/21> + 30.550|date: 2010/06/22> + 30.450|date: 2010/06/23> + 29.570|date: 2010/06/24> + 30.830|date: 2010/06/25> + 30.000|date: 2010/06/28> + 29.010|date: 2010/06/29> + 28.730|date: 2010/06/30> + 28.390|date: 2010/07/01> + 28.280|date: 2010/07/02> + 27.930|date: 2010/07/06> + 28.810|date: 2010/07/07> + 29.210|date: 2010/07/08> + 29.440|date: 2010/07/09> + 29.110|date: 2010/07/12> + 29.320|date: 2010/07/13> + 29.000|date: 2010/07/14> + 28.880|date: 2010/07/15> + 27.830|date: 2010/07/16> + 27.900|date: 2010/07/19> + 28.270|date: 2010/07/20> + 27.430|date: 2010/07/21> + 28.060|date: 2010/07/22> + 28.280|date: 2010/07/23> + 28.330|date: 2010/07/26> + 28.610|date: 2010/07/27> + 28.250|date: 2010/07/28> + 28.250|date: 2010/07/29> + 28.240|date: 2010/07/30> + 28.830|date: 2010/08/02> + 28.550|date: 2010/08/03> + 28.610|date: 2010/08/04> + 29.410|date: 2010/08/05> + 28.980|date: 2010/08/06> + 29.630|date: 2010/08/09> + 29.420|date: 2010/08/10> + 28.220|date: 2010/08/11> + 28.220|date: 2010/08/12> + 28.100|date: 2010/08/13> + 27.940|date: 2010/08/16> + 28.240|date: 2010/08/17> + 28.040|date: 2010/08/19> + 27.750|date: 2010/08/20> volume |ticker: ALL> => 39759.000|date: 2009/08/21> + 33114.000|date: 2009/08/24> + 31966.000|date: 2009/08/25> + 33747.000|date: 2009/08/26> + 39374.000|date: 2009/08/27> + 33605.000|date: 2009/08/28> + 32349.000|date: 2009/08/31> + 70586.000|date: 2009/09/01> + 31129.000|date: 2009/09/02> + 32481.000|date: 2009/09/03> + 25947.000|date: 2009/09/04> + 43466.000|date: 2009/09/09> + 35888.000|date: 2009/09/10> + 47235.000|date: 2009/09/11> + 29682.000|date: 2009/09/14> + 47907.000|date: 2009/09/15> + 51255.000|date: 2009/09/16> + 71745.000|date: 2009/09/17> + 63607.000|date: 2009/09/18> + 31425.000|date: 2009/09/21> + 34592.000|date: 2009/09/22> + 33248.000|date: 2009/09/23> + 47004.000|date: 2009/09/24> + 30099.000|date: 2009/09/25> + 56276.000|date: 2009/09/28> + 47082.000|date: 2009/09/29> + 64218.000|date: 2009/09/30> + 78706.000|date: 2009/10/01> + 51493.000|date: 2009/10/02> + 40815.000|date: 2009/10/05> + 48655.000|date: 2009/10/06> + 29837.000|date: 2009/10/07> + 36586.000|date: 2009/10/08> + 29680.000|date: 2009/10/09> + 36308.000|date: 2009/10/12> + 53938.000|date: 2009/10/13> + 69695.000|date: 2009/10/14> + 44461.000|date: 2009/10/15> + 57480.000|date: 2009/10/16> + 33936.000|date: 2009/10/19> + 33914.000|date: 2009/10/20> + 38472.000|date: 2009/10/21> + 45769.000|date: 2009/10/22> + 59453.000|date: 2009/10/23> + 70246.000|date: 2009/10/26> + 45604.000|date: 2009/10/27> + 38090.000|date: 2009/10/28> + 107177.000|date: 2009/11/05> + 34883.000|date: 2009/11/06> + 61218.000|date: 2009/11/09> + 52585.000|date: 2009/11/10> + 49709.000|date: 2009/11/11> + 43528.000|date: 2009/11/12> + 43049.000|date: 2009/11/13> + 47012.000|date: 2009/11/16> + 27774.000|date: 2009/11/17> + 33095.000|date: 2009/11/18> + 35212.000|date: 2009/11/19> + 48364.000|date: 2009/11/20> + 39882.000|date: 2009/11/23> + 37212.000|date: 2009/11/24> + 45859.000|date: 2009/11/25> + 21954.000|date: 2009/11/27> + 57061.000|date: 2009/11/30> + 38635.000|date: 2009/12/01> + 29743.000|date: 2009/12/02> + 33985.000|date: 2009/12/03> + 51323.000|date: 2009/12/04> + 30352.000|date: 2009/12/07> + 52471.000|date: 2009/12/08> + 48678.000|date: 2009/12/09> + 42187.000|date: 2009/12/10> + 51837.000|date: 2009/12/11> + 46017.000|date: 2009/12/14> + 31040.000|date: 2009/12/15> + 38921.000|date: 2009/12/16> + 42017.000|date: 2009/12/17> + 66605.000|date: 2009/12/18> + 41078.000|date: 2009/12/21> + 30572.000|date: 2009/12/22> + 33811.000|date: 2009/12/23> + 11149.000|date: 2009/12/24> + 21382.000|date: 2009/12/28> + 24862.000|date: 2009/12/29> + 18608.000|date: 2009/12/30> + 20452.000|date: 2009/12/31> + 26309.000|date: 2010/01/04> + 53420.000|date: 2010/01/05> + 33994.000|date: 2010/01/06> + 36945.000|date: 2010/01/07> + 28068.000|date: 2010/01/08> + 21682.000|date: 2010/01/11> + 53542.000|date: 2010/01/12> + 35171.000|date: 2010/01/13> + 33688.000|date: 2010/01/14> + 46965.000|date: 2010/01/15> + 30087.000|date: 2010/01/19> + 35771.000|date: 2010/01/20> + 49007.000|date: 2010/01/21> + 70589.000|date: 2010/01/22> + 41368.000|date: 2010/01/25> + 44271.000|date: 2010/01/26> + 52024.000|date: 2010/01/27> + 29227.000|date: 2010/01/28> + 28935.000|date: 2010/01/29> + 23243.000|date: 2010/02/01> + 28545.000|date: 2010/02/02> + 43726.000|date: 2010/02/03> + 64280.000|date: 2010/02/04> + 55765.000|date: 2010/02/05> + 28449.000|date: 2010/02/08> + 28135.000|date: 2010/02/09> + 39719.000|date: 2010/02/10> + 59677.000|date: 2010/02/11> + 58844.000|date: 2010/02/12> + 56249.000|date: 2010/02/16> + 47454.000|date: 2010/02/17> + 48012.000|date: 2010/02/18> + 48798.000|date: 2010/02/19> + 36923.000|date: 2010/02/22> + 55034.000|date: 2010/02/23> + 42255.000|date: 2010/02/24> + 42504.000|date: 2010/02/25> + 39836.000|date: 2010/02/26> + 45349.000|date: 2010/03/01> + 54720.000|date: 2010/03/02> + 44203.000|date: 2010/03/03> + 59620.000|date: 2010/03/04> + 49675.000|date: 2010/03/05> + 44637.000|date: 2010/03/08> + 40495.000|date: 2010/03/09> + 42952.000|date: 2010/03/10> + 30189.000|date: 2010/03/11> + 41257.000|date: 2010/03/12> + 73078.000|date: 2010/03/15> + 47925.000|date: 2010/03/16> + 57694.000|date: 2010/03/17> + 41570.000|date: 2010/03/18> + 53701.000|date: 2010/03/19> + 52413.000|date: 2010/03/22> + 29249.000|date: 2010/03/23> + 32280.000|date: 2010/03/24> + 56146.000|date: 2010/03/25> + 66394.000|date: 2010/03/26> + 34194.000|date: 2010/03/29> + 24042.000|date: 2010/03/30> + 35729.000|date: 2010/03/31> + 28934.000|date: 2010/04/01> + 22854.000|date: 2010/04/05> + 30261.000|date: 2010/04/06> + 39483.000|date: 2010/04/07> + 46853.000|date: 2010/04/08> + 30455.000|date: 2010/04/09> + 23904.000|date: 2010/04/12> + 43075.000|date: 2010/04/13> + 87557.000|date: 2010/04/14> + 45305.000|date: 2010/04/15> + 86386.000|date: 2010/04/16> + 76971.000|date: 2010/04/19> + 102418.000|date: 2010/04/20> + 59698.000|date: 2010/04/21> + 49058.000|date: 2010/04/22> + 48112.000|date: 2010/04/23> + 47839.000|date: 2010/04/26> + 77998.000|date: 2010/04/27> + 66248.000|date: 2010/04/28> + 119043.000|date: 2010/04/29> + 59860.000|date: 2010/04/30> + 38245.000|date: 2010/05/03> + 84191.000|date: 2010/05/04> + 131102.000|date: 2010/05/05> + 98364.000|date: 2010/05/06> + 89528.000|date: 2010/05/07> + 62752.000|date: 2010/05/10> + 60947.000|date: 2010/05/11> + 51690.000|date: 2010/05/12> + 43492.000|date: 2010/05/13> + 46839.000|date: 2010/05/14> + 45932.000|date: 2010/05/17> + 42564.000|date: 2010/05/18> + 54599.000|date: 2010/05/19> + 72855.000|date: 2010/05/20> + 58762.000|date: 2010/05/21> + 45019.000|date: 2010/05/24> + 47820.000|date: 2010/05/25> + 38484.000|date: 2010/05/26> + 40127.000|date: 2010/05/27> + 44992.000|date: 2010/05/28> + 43880.000|date: 2010/06/01> + 55647.000|date: 2010/06/02> + 34034.000|date: 2010/06/03> + 53985.000|date: 2010/06/04> + 44906.000|date: 2010/06/07> + 47758.000|date: 2010/06/08> + 39044.000|date: 2010/06/09> + 44290.000|date: 2010/06/10> + 27493.000|date: 2010/06/11> + 34250.000|date: 2010/06/14> + 31330.000|date: 2010/06/15> + 45378.000|date: 2010/06/16> + 51620.000|date: 2010/06/17> + 46363.000|date: 2010/06/18> + 36750.000|date: 2010/06/21> + 67844.000|date: 2010/06/22> + 67653.000|date: 2010/06/23> + 52999.000|date: 2010/06/24> + 96147.000|date: 2010/06/25> + 48316.000|date: 2010/06/28> + 60059.000|date: 2010/06/29> + 52483.000|date: 2010/06/30> + 61153.000|date: 2010/07/01> + 33300.000|date: 2010/07/02> + 49882.000|date: 2010/07/06> + 52680.000|date: 2010/07/07> + 33542.000|date: 2010/07/08> + 27736.000|date: 2010/07/09> + 36561.000|date: 2010/07/12> + 41628.000|date: 2010/07/13> + 58452.000|date: 2010/07/14> + 49554.000|date: 2010/07/15> + 73220.000|date: 2010/07/16> + 37602.000|date: 2010/07/19> + 39078.000|date: 2010/07/20> + 44809.000|date: 2010/07/21> + 58286.000|date: 2010/07/22> + 51922.000|date: 2010/07/23> + 39192.000|date: 2010/07/26> + 57393.000|date: 2010/07/27> + 41507.000|date: 2010/07/28> + 56352.000|date: 2010/07/29> + 39228.000|date: 2010/07/30> + 46136.000|date: 2010/08/02> + 51204.000|date: 2010/08/03> + 85362.000|date: 2010/08/04> + 95323.000|date: 2010/08/05> + 60475.000|date: 2010/08/06> + 52740.000|date: 2010/08/09> + 36672.000|date: 2010/08/10> + 56980.000|date: 2010/08/11> + 39680.000|date: 2010/08/12> + 32407.000|date: 2010/08/13> + 43696.000|date: 2010/08/16> + 38722.000|date: 2010/08/17> + 42935.000|date: 2010/08/19> + 35409.000|date: 2010/08/20> open |ticker: ALTR> => 19.360|date: 2009/08/21> + 19.510|date: 2009/08/24> + 19.130|date: 2009/08/25> + 19.110|date: 2009/08/26> + 19.230|date: 2009/08/27> + 19.440|date: 2009/08/28> + 19.460|date: 2009/08/31> + 19.120|date: 2009/09/01> + 18.580|date: 2009/09/02> + 18.490|date: 2009/09/03> + 18.940|date: 2009/09/04> + 20.240|date: 2009/09/09> + 20.370|date: 2009/09/10> + 20.520|date: 2009/09/11> + 20.390|date: 2009/09/14> + 20.380|date: 2009/09/15> + 20.340|date: 2009/09/16> + 20.150|date: 2009/09/17> + 20.240|date: 2009/09/18> + 20.400|date: 2009/09/21> + 20.380|date: 2009/09/22> + 20.990|date: 2009/09/23> + 21.110|date: 2009/09/24> + 20.360|date: 2009/09/25> + 20.500|date: 2009/09/28> + 20.580|date: 2009/09/29> + 20.440|date: 2009/09/30> + 20.570|date: 2009/10/01> + 19.980|date: 2009/10/02> + 20.400|date: 2009/10/05> + 20.470|date: 2009/10/06> + 20.610|date: 2009/10/07> + 20.360|date: 2009/10/08> + 20.140|date: 2009/10/09> + 21.110|date: 2009/10/12> + 21.400|date: 2009/10/13> + 22.030|date: 2009/10/14> + 21.840|date: 2009/10/15> + 21.620|date: 2009/10/16> + 21.510|date: 2009/10/19> + 21.420|date: 2009/10/20> + 21.350|date: 2009/10/21> + 20.910|date: 2009/10/22> + 21.220|date: 2009/10/23> + 20.890|date: 2009/10/26> + 20.900|date: 2009/10/27> + 20.520|date: 2009/10/28> + 20.060|date: 2009/11/05> + 19.800|date: 2009/11/06> + 19.960|date: 2009/11/09> + 20.310|date: 2009/11/10> + 20.660|date: 2009/11/11> + 20.770|date: 2009/11/13> + 21.070|date: 2009/11/16> + 21.340|date: 2009/11/17> + 21.450|date: 2009/11/18> + 20.800|date: 2009/11/19> + 20.610|date: 2009/11/20> + 20.950|date: 2009/11/23> + 20.910|date: 2009/11/24> + 21.180|date: 2009/11/25> + 20.540|date: 2009/11/27> + 20.830|date: 2009/11/30> + 22.000|date: 2009/12/01> + 22.150|date: 2009/12/02> + 22.090|date: 2009/12/03> + 22.130|date: 2009/12/04> + 22.070|date: 2009/12/07> + 22.050|date: 2009/12/08> + 22.560|date: 2009/12/09> + 22.620|date: 2009/12/10> + 22.550|date: 2009/12/11> + 22.640|date: 2009/12/14> + 22.360|date: 2009/12/15> + 22.370|date: 2009/12/16> + 22.560|date: 2009/12/17> + 22.250|date: 2009/12/18> + 22.640|date: 2009/12/21> + 22.820|date: 2009/12/22> + 23.010|date: 2009/12/23> + 22.880|date: 2009/12/24> + 23.090|date: 2009/12/28> + 22.800|date: 2009/12/29> + 22.510|date: 2009/12/30> + 22.790|date: 2009/12/31> + 22.910|date: 2010/01/04> + 23.100|date: 2010/01/05> + 22.740|date: 2010/01/06> + 22.450|date: 2010/01/07> + 22.370|date: 2010/01/08> + 22.780|date: 2010/01/11> + 22.170|date: 2010/01/12> + 21.890|date: 2010/01/13> + 21.990|date: 2010/01/14> + 22.130|date: 2010/01/15> + 21.610|date: 2010/01/19> + 21.580|date: 2010/01/20> + 21.610|date: 2010/01/21> + 22.080|date: 2010/01/22> + 21.290|date: 2010/01/25> + 21.120|date: 2010/01/26> + 22.330|date: 2010/01/27> + 22.300|date: 2010/01/28> + 21.910|date: 2010/01/29> + 21.410|date: 2010/02/01> + 22.010|date: 2010/02/02> + 22.140|date: 2010/02/03> + 22.005|date: 2010/02/04> + 21.190|date: 2010/02/05> + 21.640|date: 2010/02/08> + 21.990|date: 2010/02/09> + 21.850|date: 2010/02/10> + 22.050|date: 2010/02/11> + 22.550|date: 2010/02/12> + 23.010|date: 2010/02/16> + 23.500|date: 2010/02/17> + 23.390|date: 2010/02/18> + 23.700|date: 2010/02/19> + 23.980|date: 2010/02/22> + 23.620|date: 2010/02/23> + 23.510|date: 2010/02/24> + 23.800|date: 2010/02/25> + 24.420|date: 2010/02/26> + 24.580|date: 2010/03/01> + 25.070|date: 2010/03/02> + 24.910|date: 2010/03/03> + 24.250|date: 2010/03/04> + 24.730|date: 2010/03/05> + 24.950|date: 2010/03/08> + 24.530|date: 2010/03/09> + 24.690|date: 2010/03/10> + 24.860|date: 2010/03/11> + 24.970|date: 2010/03/12> + 24.920|date: 2010/03/15> + 24.950|date: 2010/03/16> + 25.410|date: 2010/03/17> + 25.510|date: 2010/03/18> + 25.350|date: 2010/03/19> + 24.620|date: 2010/03/22> + 25.460|date: 2010/03/23> + 25.240|date: 2010/03/24> + 24.750|date: 2010/03/25> + 24.600|date: 2010/03/26> + 24.340|date: 2010/03/29> + 24.320|date: 2010/03/30> + 24.300|date: 2010/03/31> + 24.430|date: 2010/04/01> + 24.430|date: 2010/04/05> + 24.860|date: 2010/04/06> + 25.160|date: 2010/04/07> + 24.950|date: 2010/04/08> + 24.870|date: 2010/04/09> + 25.110|date: 2010/04/12> + 25.500|date: 2010/04/13> + 25.970|date: 2010/04/14> + 26.100|date: 2010/04/15> + 26.410|date: 2010/04/16> + 26.280|date: 2010/04/19> + 26.160|date: 2010/04/20> + 26.920|date: 2010/04/21> + 25.940|date: 2010/04/22> + 26.700|date: 2010/04/23> + 26.560|date: 2010/04/26> + 26.210|date: 2010/04/27> + 25.580|date: 2010/04/28> + 25.540|date: 2010/04/29> + 26.040|date: 2010/04/30> + 25.580|date: 2010/05/03> + 25.540|date: 2010/05/04> + 24.530|date: 2010/05/05> + 24.500|date: 2010/05/06> + 23.620|date: 2010/05/07> + 24.600|date: 2010/05/10> + 24.190|date: 2010/05/11> + 24.290|date: 2010/05/12> + 24.440|date: 2010/05/13> + 23.790|date: 2010/05/14> + 23.310|date: 2010/05/17> + 24.000|date: 2010/05/18> + 23.310|date: 2010/05/19> + 23.030|date: 2010/05/20> + 22.440|date: 2010/05/21> + 23.160|date: 2010/05/24> + 23.140|date: 2010/05/26> + 23.330|date: 2010/05/27> + 23.810|date: 2010/05/28> + 23.430|date: 2010/06/01> + 23.190|date: 2010/06/02> + 23.880|date: 2010/06/03> + 24.060|date: 2010/06/04> + 23.750|date: 2010/06/07> + 23.480|date: 2010/06/08> + 23.520|date: 2010/06/09> + 23.140|date: 2010/06/10> + 23.340|date: 2010/06/11> + 24.690|date: 2010/06/14> + 24.510|date: 2010/06/15> + 25.380|date: 2010/06/16> + 26.050|date: 2010/06/17> + 25.970|date: 2010/06/18> + 26.210|date: 2010/06/21> + 25.890|date: 2010/06/22> + 25.510|date: 2010/06/23> + 25.880|date: 2010/06/24> + 25.570|date: 2010/06/25> + 25.550|date: 2010/06/28> + 25.170|date: 2010/06/29> + 24.820|date: 2010/06/30> + 24.740|date: 2010/07/01> + 25.080|date: 2010/07/02> + 25.140|date: 2010/07/06> + 25.170|date: 2010/07/07> + 26.950|date: 2010/07/08> + 26.870|date: 2010/07/09> + 27.620|date: 2010/07/12> + 28.035|date: 2010/07/13> + 28.630|date: 2010/07/14> + 28.090|date: 2010/07/15> + 28.040|date: 2010/07/16> + 27.670|date: 2010/07/19> + 27.540|date: 2010/07/20> + 27.970|date: 2010/07/21> + 27.430|date: 2010/07/22> + 28.160|date: 2010/07/23> + 28.790|date: 2010/07/26> + 28.990|date: 2010/07/27> + 28.540|date: 2010/07/28> + 28.440|date: 2010/07/29> + 27.470|date: 2010/07/30> + 27.950|date: 2010/08/02> + 27.830|date: 2010/08/03> + 27.700|date: 2010/08/04> + 27.760|date: 2010/08/05> + 27.300|date: 2010/08/06> + 27.780|date: 2010/08/09> + 27.570|date: 2010/08/10> + 27.080|date: 2010/08/11> + 25.390|date: 2010/08/12> + 25.300|date: 2010/08/13> + 24.820|date: 2010/08/16> + 25.220|date: 2010/08/17> + 25.610|date: 2010/08/19> + 25.440|date: 2010/08/20> high |ticker: ALTR> => 19.500|date: 2009/08/21> + 19.720|date: 2009/08/24> + 19.390|date: 2009/08/25> + 19.410|date: 2009/08/26> + 19.320|date: 2009/08/27> + 19.820|date: 2009/08/28> + 19.530|date: 2009/08/31> + 19.570|date: 2009/09/01> + 18.840|date: 2009/09/02> + 18.950|date: 2009/09/03> + 19.640|date: 2009/09/04> + 20.490|date: 2009/09/09> + 20.710|date: 2009/09/10> + 20.680|date: 2009/09/11> + 20.500|date: 2009/09/14> + 20.600|date: 2009/09/15> + 20.420|date: 2009/09/16> + 20.400|date: 2009/09/17> + 20.640|date: 2009/09/18> + 20.620|date: 2009/09/21> + 20.580|date: 2009/09/22> + 21.410|date: 2009/09/23> + 21.170|date: 2009/09/24> + 20.600|date: 2009/09/25> + 20.910|date: 2009/09/28> + 20.855|date: 2009/09/29> + 20.750|date: 2009/09/30> + 20.600|date: 2009/10/01> + 20.270|date: 2009/10/02> + 20.445|date: 2009/10/05> + 20.840|date: 2009/10/06> + 20.730|date: 2009/10/07> + 20.410|date: 2009/10/08> + 21.020|date: 2009/10/09> + 21.490|date: 2009/10/12> + 21.590|date: 2009/10/13> + 22.150|date: 2009/10/14> + 21.870|date: 2009/10/15> + 21.650|date: 2009/10/16> + 21.900|date: 2009/10/19> + 21.540|date: 2009/10/20> + 21.640|date: 2009/10/21> + 21.390|date: 2009/10/22> + 21.290|date: 2009/10/23> + 21.380|date: 2009/10/26> + 21.160|date: 2009/10/27> + 20.680|date: 2009/10/28> + 20.150|date: 2009/11/05> + 20.030|date: 2009/11/06> + 20.280|date: 2009/11/09> + 20.570|date: 2009/11/10> + 21.060|date: 2009/11/11> + 21.210|date: 2009/11/13> + 21.490|date: 2009/11/16> + 21.500|date: 2009/11/17> + 21.480|date: 2009/11/18> + 20.890|date: 2009/11/19> + 20.790|date: 2009/11/20> + 21.140|date: 2009/11/23> + 21.200|date: 2009/11/24> + 21.120|date: 2009/11/25> + 21.100|date: 2009/11/27> + 21.100|date: 2009/11/30> + 22.280|date: 2009/12/01> + 22.270|date: 2009/12/02> + 22.240|date: 2009/12/03> + 22.320|date: 2009/12/04> + 22.320|date: 2009/12/07> + 22.670|date: 2009/12/08> + 22.600|date: 2009/12/09> + 22.820|date: 2009/12/10> + 22.560|date: 2009/12/11> + 22.640|date: 2009/12/14> + 22.590|date: 2009/12/15> + 22.730|date: 2009/12/16> + 22.640|date: 2009/12/17> + 22.610|date: 2009/12/18> + 22.950|date: 2009/12/21> + 23.070|date: 2009/12/22> + 23.050|date: 2009/12/23> + 23.180|date: 2009/12/24> + 23.140|date: 2009/12/28> + 22.860|date: 2009/12/29> + 22.910|date: 2009/12/30> + 22.930|date: 2009/12/31> + 23.260|date: 2010/01/04> + 23.120|date: 2010/01/05> + 22.860|date: 2010/01/06> + 22.570|date: 2010/01/07> + 22.850|date: 2010/01/08> + 22.890|date: 2010/01/11> + 22.180|date: 2010/01/12> + 22.200|date: 2010/01/13> + 22.100|date: 2010/01/14> + 22.220|date: 2010/01/15> + 21.870|date: 2010/01/19> + 21.710|date: 2010/01/20> + 22.280|date: 2010/01/21> + 22.230|date: 2010/01/22> + 21.470|date: 2010/01/25> + 21.300|date: 2010/01/26> + 22.730|date: 2010/01/27> + 22.450|date: 2010/01/28> + 22.170|date: 2010/01/29> + 21.950|date: 2010/02/01> + 22.320|date: 2010/02/02> + 22.480|date: 2010/02/03> + 22.010|date: 2010/02/04> + 21.800|date: 2010/02/05> + 22.150|date: 2010/02/08> + 22.170|date: 2010/02/09> + 22.210|date: 2010/02/10> + 22.710|date: 2010/02/11> + 23.070|date: 2010/02/12> + 23.470|date: 2010/02/16> + 23.650|date: 2010/02/17> + 23.790|date: 2010/02/18> + 24.000|date: 2010/02/19> + 23.980|date: 2010/02/22> + 23.690|date: 2010/02/23> + 24.320|date: 2010/02/24> + 24.540|date: 2010/02/25> + 24.585|date: 2010/02/26> + 25.090|date: 2010/03/01> + 25.290|date: 2010/03/02> + 25.030|date: 2010/03/03> + 24.690|date: 2010/03/04> + 25.200|date: 2010/03/05> + 25.090|date: 2010/03/08> + 24.850|date: 2010/03/09> + 25.140|date: 2010/03/10> + 24.970|date: 2010/03/11> + 25.060|date: 2010/03/12> + 25.040|date: 2010/03/15> + 25.460|date: 2010/03/16> + 25.750|date: 2010/03/17> + 25.720|date: 2010/03/18> + 25.450|date: 2010/03/19> + 25.420|date: 2010/03/22> + 25.720|date: 2010/03/23> + 25.240|date: 2010/03/24> + 24.900|date: 2010/03/25> + 24.660|date: 2010/03/26> + 24.630|date: 2010/03/29> + 24.640|date: 2010/03/30> + 24.590|date: 2010/03/31> + 24.940|date: 2010/04/01> + 25.210|date: 2010/04/05> + 25.300|date: 2010/04/06> + 25.400|date: 2010/04/07> + 25.030|date: 2010/04/08> + 24.970|date: 2010/04/09> + 25.580|date: 2010/04/12> + 25.780|date: 2010/04/13> + 26.250|date: 2010/04/14> + 26.620|date: 2010/04/15> + 26.480|date: 2010/04/16> + 26.395|date: 2010/04/19> + 26.900|date: 2010/04/20> + 27.480|date: 2010/04/21> + 26.790|date: 2010/04/22> + 26.790|date: 2010/04/23> + 26.770|date: 2010/04/26> + 26.250|date: 2010/04/27> + 25.820|date: 2010/04/28> + 26.010|date: 2010/04/29> + 26.090|date: 2010/04/30> + 25.960|date: 2010/05/03> + 25.590|date: 2010/05/04> + 25.010|date: 2010/05/05> + 24.880|date: 2010/05/06> + 23.920|date: 2010/05/07> + 24.720|date: 2010/05/10> + 24.700|date: 2010/05/11> + 24.910|date: 2010/05/12> + 24.573|date: 2010/05/13> + 23.820|date: 2010/05/14> + 24.170|date: 2010/05/17> + 24.380|date: 2010/05/18> + 23.850|date: 2010/05/19> + 23.400|date: 2010/05/20> + 23.680|date: 2010/05/21> + 23.290|date: 2010/05/24> + 23.450|date: 2010/05/26> + 23.830|date: 2010/05/27> + 23.850|date: 2010/05/28> + 23.790|date: 2010/06/01> + 23.870|date: 2010/06/02> + 24.480|date: 2010/06/03> + 24.480|date: 2010/06/04> + 24.180|date: 2010/06/07> + 23.480|date: 2010/06/08> + 23.685|date: 2010/06/09> + 23.670|date: 2010/06/10> + 24.490|date: 2010/06/11> + 24.880|date: 2010/06/14> + 25.540|date: 2010/06/15> + 26.080|date: 2010/06/16> + 26.230|date: 2010/06/17> + 26.140|date: 2010/06/18> + 26.340|date: 2010/06/21> + 26.150|date: 2010/06/22> + 26.230|date: 2010/06/23> + 25.980|date: 2010/06/24> + 25.640|date: 2010/06/25> + 26.000|date: 2010/06/28> + 25.290|date: 2010/06/29> + 25.410|date: 2010/06/30> + 25.225|date: 2010/07/01> + 25.140|date: 2010/07/02> + 25.550|date: 2010/07/06> + 26.880|date: 2010/07/07> + 26.990|date: 2010/07/08> + 27.610|date: 2010/07/09> + 28.090|date: 2010/07/12> + 28.590|date: 2010/07/13> + 28.920|date: 2010/07/14> + 28.330|date: 2010/07/15> + 28.180|date: 2010/07/16> + 28.500|date: 2010/07/19> + 28.330|date: 2010/07/20> + 28.000|date: 2010/07/21> + 28.685|date: 2010/07/22> + 28.910|date: 2010/07/23> + 29.010|date: 2010/07/26> + 29.050|date: 2010/07/27> + 28.765|date: 2010/07/28> + 28.550|date: 2010/07/29> + 27.910|date: 2010/07/30> + 28.050|date: 2010/08/02> + 27.830|date: 2010/08/03> + 27.950|date: 2010/08/04> + 28.150|date: 2010/08/05> + 27.820|date: 2010/08/06> + 27.900|date: 2010/08/09> + 27.650|date: 2010/08/10> + 27.180|date: 2010/08/11> + 26.870|date: 2010/08/12> + 25.500|date: 2010/08/13> + 25.310|date: 2010/08/16> + 25.880|date: 2010/08/17> + 25.960|date: 2010/08/19> + 25.830|date: 2010/08/20> low |ticker: ALTR> => 19.150|date: 2009/08/21> + 19.040|date: 2009/08/24> + 18.950|date: 2009/08/25> + 18.990|date: 2009/08/26> + 18.880|date: 2009/08/27> + 19.210|date: 2009/08/28> + 19.010|date: 2009/08/31> + 18.660|date: 2009/09/01> + 18.500|date: 2009/09/02> + 18.120|date: 2009/09/03> + 18.890|date: 2009/09/04> + 19.800|date: 2009/09/09> + 20.290|date: 2009/09/10> + 20.280|date: 2009/09/11> + 20.270|date: 2009/09/14> + 20.250|date: 2009/09/15> + 20.070|date: 2009/09/16> + 20.090|date: 2009/09/17> + 20.240|date: 2009/09/18> + 20.300|date: 2009/09/21> + 20.130|date: 2009/09/22> + 20.720|date: 2009/09/23> + 20.270|date: 2009/09/24> + 20.250|date: 2009/09/25> + 20.380|date: 2009/09/28> + 20.300|date: 2009/09/29> + 20.140|date: 2009/09/30> + 19.957|date: 2009/10/01> + 19.830|date: 2009/10/02> + 20.100|date: 2009/10/05> + 20.380|date: 2009/10/06> + 20.220|date: 2009/10/07> + 19.990|date: 2009/10/08> + 20.120|date: 2009/10/09> + 21.090|date: 2009/10/12> + 21.250|date: 2009/10/13> + 21.620|date: 2009/10/14> + 21.470|date: 2009/10/15> + 21.110|date: 2009/10/16> + 21.320|date: 2009/10/19> + 21.190|date: 2009/10/20> + 20.860|date: 2009/10/21> + 20.650|date: 2009/10/22> + 20.660|date: 2009/10/23> + 20.755|date: 2009/10/26> + 20.350|date: 2009/10/27> + 20.020|date: 2009/10/28> + 19.870|date: 2009/11/05> + 19.680|date: 2009/11/06> + 19.920|date: 2009/11/09> + 20.180|date: 2009/11/10> + 20.630|date: 2009/11/11> + 20.730|date: 2009/11/13> + 21.030|date: 2009/11/16> + 21.150|date: 2009/11/17> + 20.985|date: 2009/11/18> + 20.460|date: 2009/11/19> + 20.500|date: 2009/11/20> + 20.767|date: 2009/11/23> + 20.730|date: 2009/11/24> + 20.960|date: 2009/11/25> + 20.480|date: 2009/11/27> + 20.730|date: 2009/11/30> + 21.950|date: 2009/12/01> + 21.870|date: 2009/12/02> + 21.850|date: 2009/12/03> + 21.770|date: 2009/12/04> + 21.900|date: 2009/12/07> + 21.720|date: 2009/12/08> + 22.260|date: 2009/12/09> + 22.490|date: 2009/12/10> + 22.160|date: 2009/12/11> + 22.035|date: 2009/12/14> + 22.180|date: 2009/12/15> + 22.250|date: 2009/12/16> + 22.080|date: 2009/12/17> + 22.190|date: 2009/12/18> + 22.610|date: 2009/12/21> + 22.800|date: 2009/12/22> + 22.670|date: 2009/12/23> + 22.820|date: 2009/12/24> + 22.650|date: 2009/12/28> + 22.410|date: 2009/12/29> + 22.410|date: 2009/12/30> + 22.610|date: 2009/12/31> + 22.790|date: 2010/01/04> + 22.510|date: 2010/01/05> + 22.420|date: 2010/01/06> + 22.000|date: 2010/01/07> + 22.310|date: 2010/01/08> + 22.230|date: 2010/01/11> + 21.670|date: 2010/01/12> + 21.400|date: 2010/01/13> + 21.730|date: 2010/01/14> + 21.350|date: 2010/01/15> + 21.470|date: 2010/01/19> + 21.190|date: 2010/01/20> + 21.570|date: 2010/01/21> + 21.170|date: 2010/01/22> + 20.900|date: 2010/01/25> + 20.890|date: 2010/01/26> + 22.110|date: 2010/01/27> + 21.490|date: 2010/01/28> + 21.110|date: 2010/01/29> + 21.260|date: 2010/02/01> + 21.810|date: 2010/02/02> + 22.010|date: 2010/02/03> + 21.090|date: 2010/02/04> + 21.060|date: 2010/02/05> + 21.400|date: 2010/02/08> + 21.730|date: 2010/02/09> + 21.840|date: 2010/02/10> + 21.840|date: 2010/02/11> + 22.340|date: 2010/02/12> + 22.980|date: 2010/02/16> + 23.260|date: 2010/02/17> + 23.270|date: 2010/02/18> + 23.570|date: 2010/02/19> + 23.600|date: 2010/02/22> + 23.000|date: 2010/02/23> + 23.500|date: 2010/02/24> + 23.660|date: 2010/02/25> + 24.130|date: 2010/02/26> + 24.540|date: 2010/03/01> + 24.660|date: 2010/03/02> + 24.550|date: 2010/03/03> + 24.200|date: 2010/03/04> + 24.590|date: 2010/03/05> + 24.670|date: 2010/03/08> + 24.460|date: 2010/03/09> + 24.540|date: 2010/03/10> + 24.570|date: 2010/03/11> + 24.800|date: 2010/03/12> + 24.650|date: 2010/03/15> + 24.880|date: 2010/03/16> + 25.300|date: 2010/03/17> + 25.110|date: 2010/03/18> + 24.630|date: 2010/03/19> + 24.550|date: 2010/03/22> + 25.260|date: 2010/03/23> + 24.470|date: 2010/03/24> + 24.290|date: 2010/03/25> + 24.150|date: 2010/03/26> + 24.290|date: 2010/03/29> + 24.200|date: 2010/03/30> + 24.140|date: 2010/03/31> + 24.215|date: 2010/04/01> + 24.350|date: 2010/04/05> + 24.770|date: 2010/04/06> + 24.870|date: 2010/04/07> + 24.515|date: 2010/04/08> + 24.730|date: 2010/04/09> + 24.930|date: 2010/04/12> + 25.340|date: 2010/04/13> + 25.880|date: 2010/04/14> + 26.040|date: 2010/04/15> + 25.840|date: 2010/04/16> + 25.570|date: 2010/04/19> + 26.110|date: 2010/04/20> + 25.490|date: 2010/04/21> + 25.450|date: 2010/04/22> + 26.010|date: 2010/04/23> + 26.400|date: 2010/04/26> + 25.320|date: 2010/04/27> + 25.250|date: 2010/04/28> + 25.540|date: 2010/04/29> + 25.350|date: 2010/04/30> + 25.330|date: 2010/05/03> + 24.270|date: 2010/05/04> + 24.060|date: 2010/05/05> + 22.470|date: 2010/05/06> + 22.500|date: 2010/05/07> + 23.970|date: 2010/05/10> + 23.920|date: 2010/05/11> + 24.230|date: 2010/05/12> + 23.840|date: 2010/05/13> + 22.890|date: 2010/05/14> + 23.220|date: 2010/05/17> + 23.230|date: 2010/05/18> + 22.970|date: 2010/05/19> + 22.490|date: 2010/05/20> + 22.310|date: 2010/05/21> + 22.850|date: 2010/05/24> + 22.810|date: 2010/05/26> + 23.290|date: 2010/05/27> + 23.190|date: 2010/05/28> + 23.050|date: 2010/06/01> + 22.968|date: 2010/06/02> + 23.840|date: 2010/06/03> + 23.510|date: 2010/06/04> + 23.140|date: 2010/06/07> + 22.450|date: 2010/06/08> + 22.770|date: 2010/06/09> + 23.000|date: 2010/06/10> + 23.340|date: 2010/06/11> + 24.290|date: 2010/06/14> + 24.320|date: 2010/06/15> + 25.170|date: 2010/06/16> + 25.625|date: 2010/06/17> + 25.770|date: 2010/06/18> + 25.560|date: 2010/06/21> + 25.380|date: 2010/06/22> + 25.275|date: 2010/06/23> + 25.310|date: 2010/06/24> + 25.110|date: 2010/06/25> + 25.310|date: 2010/06/28> + 24.760|date: 2010/06/29> + 24.770|date: 2010/06/30> + 24.200|date: 2010/07/01> + 24.430|date: 2010/07/02> + 24.770|date: 2010/07/06> + 25.020|date: 2010/07/07> + 26.400|date: 2010/07/08> + 26.690|date: 2010/07/09> + 27.520|date: 2010/07/12> + 27.750|date: 2010/07/13> + 27.880|date: 2010/07/14> + 27.630|date: 2010/07/15> + 27.500|date: 2010/07/16> + 27.660|date: 2010/07/19> + 27.200|date: 2010/07/20> + 27.160|date: 2010/07/21> + 27.280|date: 2010/07/22> + 27.950|date: 2010/07/23> + 28.470|date: 2010/07/26> + 28.625|date: 2010/07/27> + 28.130|date: 2010/07/28> + 27.300|date: 2010/07/29> + 26.930|date: 2010/07/30> + 27.390|date: 2010/08/02> + 27.400|date: 2010/08/03> + 27.335|date: 2010/08/04> + 27.600|date: 2010/08/05> + 27.190|date: 2010/08/06> + 27.460|date: 2010/08/09> + 26.980|date: 2010/08/10> + 26.590|date: 2010/08/11> + 24.480|date: 2010/08/12> + 24.940|date: 2010/08/13> + 24.530|date: 2010/08/16> + 25.040|date: 2010/08/17> + 25.240|date: 2010/08/19> + 25.320|date: 2010/08/20> close |ticker: ALTR> => 19.480|date: 2009/08/21> + 19.130|date: 2009/08/24> + 19.050|date: 2009/08/25> + 19.280|date: 2009/08/26> + 19.080|date: 2009/08/27> + 19.540|date: 2009/08/28> + 19.210|date: 2009/08/31> + 18.700|date: 2009/09/01> + 18.530|date: 2009/09/02> + 18.890|date: 2009/09/03> + 19.600|date: 2009/09/04> + 20.370|date: 2009/09/09> + 20.660|date: 2009/09/10> + 20.410|date: 2009/09/11> + 20.450|date: 2009/09/14> + 20.320|date: 2009/09/15> + 20.230|date: 2009/09/16> + 20.220|date: 2009/09/17> + 20.480|date: 2009/09/18> + 20.430|date: 2009/09/21> + 20.330|date: 2009/09/22> + 21.010|date: 2009/09/23> + 20.400|date: 2009/09/24> + 20.410|date: 2009/09/25> + 20.640|date: 2009/09/28> + 20.360|date: 2009/09/29> + 20.510|date: 2009/09/30> + 20.100|date: 2009/10/01> + 19.970|date: 2009/10/02> + 20.250|date: 2009/10/05> + 20.630|date: 2009/10/06> + 20.340|date: 2009/10/07> + 20.150|date: 2009/10/08> + 20.950|date: 2009/10/09> + 21.340|date: 2009/10/12> + 21.431|date: 2009/10/13> + 21.910|date: 2009/10/14> + 21.660|date: 2009/10/15> + 21.560|date: 2009/10/16> + 21.710|date: 2009/10/19> + 21.420|date: 2009/10/20> + 20.940|date: 2009/10/21> + 21.280|date: 2009/10/22> + 20.860|date: 2009/10/23> + 20.890|date: 2009/10/26> + 20.500|date: 2009/10/27> + 20.040|date: 2009/10/28> + 19.940|date: 2009/11/05> + 19.770|date: 2009/11/06> + 20.270|date: 2009/11/09> + 20.470|date: 2009/11/10> + 20.880|date: 2009/11/11> + 20.940|date: 2009/11/13> + 21.370|date: 2009/11/16> + 21.490|date: 2009/11/17> + 21.050|date: 2009/11/18> + 20.800|date: 2009/11/19> + 20.670|date: 2009/11/20> + 20.830|date: 2009/11/23> + 21.040|date: 2009/11/24> + 21.070|date: 2009/11/25> + 20.910|date: 2009/11/27> + 21.030|date: 2009/11/30> + 22.000|date: 2009/12/01> + 22.030|date: 2009/12/02> + 21.900|date: 2009/12/03> + 22.110|date: 2009/12/04> + 22.060|date: 2009/12/07> + 22.540|date: 2009/12/08> + 22.550|date: 2009/12/09> + 22.500|date: 2009/12/10> + 22.430|date: 2009/12/11> + 22.430|date: 2009/12/14> + 22.250|date: 2009/12/15> + 22.610|date: 2009/12/16> + 22.180|date: 2009/12/17> + 22.500|date: 2009/12/18> + 22.760|date: 2009/12/21> + 23.000|date: 2009/12/22> + 22.810|date: 2009/12/23> + 23.140|date: 2009/12/24> + 22.830|date: 2009/12/28> + 22.570|date: 2009/12/29> + 22.810|date: 2009/12/30> + 22.630|date: 2009/12/31> + 23.000|date: 2010/01/04> + 22.720|date: 2010/01/05> + 22.450|date: 2010/01/06> + 22.340|date: 2010/01/07> + 22.770|date: 2010/01/08> + 22.570|date: 2010/01/11> + 21.880|date: 2010/01/12> + 22.140|date: 2010/01/13> + 22.070|date: 2010/01/14> + 21.400|date: 2010/01/15> + 21.750|date: 2010/01/19> + 21.660|date: 2010/01/20> + 22.180|date: 2010/01/21> + 21.220|date: 2010/01/22> + 21.330|date: 2010/01/25> + 21.190|date: 2010/01/26> + 22.420|date: 2010/01/27> + 21.880|date: 2010/01/28> + 21.320|date: 2010/01/29> + 21.880|date: 2010/02/01> + 22.280|date: 2010/02/02> + 22.390|date: 2010/02/03> + 21.160|date: 2010/02/04> + 21.680|date: 2010/02/05> + 21.630|date: 2010/02/08> + 21.960|date: 2010/02/09> + 22.060|date: 2010/02/10> + 22.660|date: 2010/02/11> + 22.870|date: 2010/02/12> + 23.410|date: 2010/02/16> + 23.430|date: 2010/02/17> + 23.760|date: 2010/02/18> + 23.830|date: 2010/02/19> + 23.760|date: 2010/02/22> + 23.240|date: 2010/02/23> + 24.150|date: 2010/02/24> + 24.440|date: 2010/02/25> + 24.430|date: 2010/02/26> + 25.030|date: 2010/03/01> + 24.800|date: 2010/03/02> + 24.640|date: 2010/03/03> + 24.540|date: 2010/03/04> + 24.960|date: 2010/03/05> + 24.680|date: 2010/03/08> + 24.640|date: 2010/03/09> + 25.020|date: 2010/03/10> + 24.930|date: 2010/03/11> + 24.990|date: 2010/03/12> + 24.850|date: 2010/03/15> + 25.420|date: 2010/03/16> + 25.570|date: 2010/03/17> + 25.390|date: 2010/03/18> + 24.660|date: 2010/03/19> + 25.410|date: 2010/03/22> + 25.660|date: 2010/03/23> + 24.520|date: 2010/03/24> + 24.310|date: 2010/03/25> + 24.320|date: 2010/03/26> + 24.310|date: 2010/03/29> + 24.500|date: 2010/03/30> + 24.300|date: 2010/03/31> + 24.370|date: 2010/04/01> + 25.080|date: 2010/04/05> + 25.170|date: 2010/04/06> + 25.090|date: 2010/04/07> + 24.820|date: 2010/04/08> + 24.910|date: 2010/04/09> + 25.410|date: 2010/04/12> + 25.720|date: 2010/04/13> + 26.120|date: 2010/04/14> + 26.520|date: 2010/04/15> + 26.250|date: 2010/04/16> + 26.070|date: 2010/04/19> + 26.750|date: 2010/04/20> + 26.140|date: 2010/04/21> + 26.700|date: 2010/04/22> + 26.530|date: 2010/04/23> + 26.620|date: 2010/04/26> + 25.350|date: 2010/04/27> + 25.730|date: 2010/04/28> + 25.960|date: 2010/04/29> + 25.360|date: 2010/04/30> + 25.930|date: 2010/05/03> + 24.695|date: 2010/05/04> + 24.700|date: 2010/05/05> + 23.950|date: 2010/05/06> + 23.470|date: 2010/05/07> + 24.440|date: 2010/05/10> + 24.180|date: 2010/05/11> + 24.750|date: 2010/05/12> + 23.960|date: 2010/05/13> + 23.370|date: 2010/05/14> + 24.130|date: 2010/05/17> + 23.360|date: 2010/05/18> + 23.600|date: 2010/05/19> + 22.900|date: 2010/05/20> + 23.270|date: 2010/05/21> + 22.910|date: 2010/05/24> + 22.890|date: 2010/05/26> + 23.820|date: 2010/05/27> + 23.570|date: 2010/05/28> + 23.070|date: 2010/06/01> + 23.830|date: 2010/06/02> + 24.470|date: 2010/06/03> + 23.657|date: 2010/06/04> + 23.267|date: 2010/06/07> + 23.290|date: 2010/06/08> + 22.850|date: 2010/06/09> + 23.660|date: 2010/06/10> + 24.380|date: 2010/06/11> + 24.300|date: 2010/06/14> + 25.490|date: 2010/06/15> + 26.060|date: 2010/06/16> + 25.970|date: 2010/06/17> + 25.960|date: 2010/06/18> + 25.770|date: 2010/06/21> + 25.440|date: 2010/06/22> + 25.940|date: 2010/06/23> + 25.470|date: 2010/06/24> + 25.510|date: 2010/06/25> + 25.690|date: 2010/06/28> + 24.960|date: 2010/06/29> + 24.810|date: 2010/06/30> + 25.060|date: 2010/07/01> + 24.870|date: 2010/07/02> + 25.080|date: 2010/07/06> + 26.780|date: 2010/07/07> + 26.840|date: 2010/07/08> + 27.590|date: 2010/07/09> + 27.790|date: 2010/07/12> + 28.440|date: 2010/07/13> + 28.040|date: 2010/07/14> + 28.210|date: 2010/07/15> + 27.530|date: 2010/07/16> + 28.290|date: 2010/07/19> + 28.310|date: 2010/07/20> + 27.540|date: 2010/07/21> + 28.500|date: 2010/07/22> + 28.900|date: 2010/07/23> + 29.010|date: 2010/07/26> + 28.910|date: 2010/07/27> + 28.280|date: 2010/07/28> + 27.610|date: 2010/07/29> + 27.720|date: 2010/07/30> + 27.920|date: 2010/08/02> + 27.730|date: 2010/08/03> + 27.910|date: 2010/08/04> + 27.690|date: 2010/08/05> + 27.630|date: 2010/08/06> + 27.730|date: 2010/08/09> + 27.640|date: 2010/08/10> + 26.870|date: 2010/08/11> + 25.238|date: 2010/08/12> + 24.940|date: 2010/08/13> + 25.110|date: 2010/08/16> + 25.540|date: 2010/08/17> + 25.500|date: 2010/08/19> + 25.600|date: 2010/08/20> volume |ticker: ALTR> => 54580.000|date: 2009/08/21> + 42059.000|date: 2009/08/24> + 48539.000|date: 2009/08/25> + 42058.000|date: 2009/08/26> + 63271.000|date: 2009/08/27> + 64069.000|date: 2009/08/28> + 49378.000|date: 2009/08/31> + 79023.000|date: 2009/09/01> + 49685.000|date: 2009/09/02> + 113579.000|date: 2009/09/03> + 79199.000|date: 2009/09/04> + 130240.000|date: 2009/09/09> + 62830.000|date: 2009/09/10> + 58066.000|date: 2009/09/11> + 43855.000|date: 2009/09/14> + 55699.000|date: 2009/09/15> + 60976.000|date: 2009/09/16> + 61135.000|date: 2009/09/17> + 63789.000|date: 2009/09/18> + 39644.000|date: 2009/09/21> + 38367.000|date: 2009/09/22> + 100299.000|date: 2009/09/23> + 53405.000|date: 2009/09/24> + 42649.000|date: 2009/09/25> + 37010.000|date: 2009/09/28> + 37777.000|date: 2009/09/29> + 56575.000|date: 2009/09/30> + 120018.000|date: 2009/10/01> + 93643.000|date: 2009/10/02> + 82772.000|date: 2009/10/05> + 83490.000|date: 2009/10/06> + 73743.000|date: 2009/10/07> + 85432.000|date: 2009/10/08> + 89595.000|date: 2009/10/09> + 73478.000|date: 2009/10/12> + 140930.000|date: 2009/10/13> + 130172.000|date: 2009/10/14> + 86325.000|date: 2009/10/15> + 75794.000|date: 2009/10/16> + 53803.000|date: 2009/10/19> + 83279.000|date: 2009/10/20> + 63460.000|date: 2009/10/21> + 55636.000|date: 2009/10/22> + 67057.000|date: 2009/10/23> + 63841.000|date: 2009/10/26> + 72582.000|date: 2009/10/27> + 91195.000|date: 2009/10/28> + 56173.000|date: 2009/11/05> + 53861.000|date: 2009/11/06> + 77205.000|date: 2009/11/09> + 68225.000|date: 2009/11/10> + 71794.000|date: 2009/11/11> + 55069.000|date: 2009/11/13> + 50949.000|date: 2009/11/16> + 38879.000|date: 2009/11/17> + 71901.000|date: 2009/11/18> + 78996.000|date: 2009/11/19> + 53916.000|date: 2009/11/20> + 52921.000|date: 2009/11/23> + 89075.000|date: 2009/11/24> + 32339.000|date: 2009/11/25> + 27414.000|date: 2009/11/27> + 53909.000|date: 2009/11/30> + 136186.000|date: 2009/12/01> + 52475.000|date: 2009/12/02> + 63432.000|date: 2009/12/03> + 69131.000|date: 2009/12/04> + 52075.000|date: 2009/12/07> + 106354.000|date: 2009/12/08> + 59260.000|date: 2009/12/09> + 67308.000|date: 2009/12/10> + 55769.000|date: 2009/12/11> + 69775.000|date: 2009/12/14> + 42096.000|date: 2009/12/15> + 62809.000|date: 2009/12/16> + 40331.000|date: 2009/12/17> + 52161.000|date: 2009/12/18> + 38432.000|date: 2009/12/21> + 37202.000|date: 2009/12/22> + 31107.000|date: 2009/12/23> + 12363.000|date: 2009/12/24> + 27074.000|date: 2009/12/28> + 36495.000|date: 2009/12/29> + 21256.000|date: 2009/12/30> + 30705.000|date: 2009/12/31> + 43044.000|date: 2010/01/04> + 53666.000|date: 2010/01/05> + 49768.000|date: 2010/01/06> + 56366.000|date: 2010/01/07> + 52916.000|date: 2010/01/08> + 37294.000|date: 2010/01/11> + 54025.000|date: 2010/01/12> + 59606.000|date: 2010/01/13> + 50241.000|date: 2010/01/14> + 72660.000|date: 2010/01/15> + 45775.000|date: 2010/01/19> + 60386.000|date: 2010/01/20> + 118115.000|date: 2010/01/21> + 126776.000|date: 2010/01/22> + 105362.000|date: 2010/01/25> + 127060.000|date: 2010/01/26> + 255620.000|date: 2010/01/27> + 124425.000|date: 2010/01/28> + 120654.000|date: 2010/01/29> + 72341.000|date: 2010/02/01> + 102225.000|date: 2010/02/02> + 87341.000|date: 2010/02/03> + 103464.000|date: 2010/02/04> + 105406.000|date: 2010/02/05> + 95060.000|date: 2010/02/08> + 94305.000|date: 2010/02/09> + 68492.000|date: 2010/02/10> + 89043.000|date: 2010/02/11> + 88486.000|date: 2010/02/12> + 80178.000|date: 2010/02/16> + 88776.000|date: 2010/02/17> + 85600.000|date: 2010/02/18> + 60098.000|date: 2010/02/19> + 40247.000|date: 2010/02/22> + 79662.000|date: 2010/02/23> + 159593.000|date: 2010/02/24> + 153523.000|date: 2010/02/25> + 84021.000|date: 2010/02/26> + 104729.000|date: 2010/03/01> + 110835.000|date: 2010/03/02> + 71538.000|date: 2010/03/03> + 86321.000|date: 2010/03/04> + 75524.000|date: 2010/03/05> + 49252.000|date: 2010/03/08> + 60385.000|date: 2010/03/09> + 56478.000|date: 2010/03/10> + 73082.000|date: 2010/03/11> + 43967.000|date: 2010/03/12> + 51690.000|date: 2010/03/15> + 56547.000|date: 2010/03/16> + 61476.000|date: 2010/03/17> + 74709.000|date: 2010/03/18> + 116307.000|date: 2010/03/19> + 89350.000|date: 2010/03/22> + 59490.000|date: 2010/03/23> + 110718.000|date: 2010/03/24> + 105443.000|date: 2010/03/25> + 65869.000|date: 2010/03/26> + 59357.000|date: 2010/03/29> + 53226.000|date: 2010/03/30> + 67810.000|date: 2010/03/31> + 54477.000|date: 2010/04/01> + 53626.000|date: 2010/04/05> + 55212.000|date: 2010/04/06> + 55746.000|date: 2010/04/07> + 54211.000|date: 2010/04/08> + 31905.000|date: 2010/04/09> + 55375.000|date: 2010/04/12> + 63812.000|date: 2010/04/13> + 112727.000|date: 2010/04/14> + 60407.000|date: 2010/04/15> + 94705.000|date: 2010/04/16> + 73080.000|date: 2010/04/19> + 111216.000|date: 2010/04/20> + 265370.000|date: 2010/04/21> + 168310.000|date: 2010/04/22> + 89600.000|date: 2010/04/23> + 77512.000|date: 2010/04/26> + 165999.000|date: 2010/04/27> + 116361.000|date: 2010/04/28> + 96308.000|date: 2010/04/29> + 85294.000|date: 2010/04/30> + 85733.000|date: 2010/05/03> + 128632.000|date: 2010/05/04> + 82434.000|date: 2010/05/05> + 139144.000|date: 2010/05/06> + 180935.000|date: 2010/05/07> + 73878.000|date: 2010/05/10> + 73212.000|date: 2010/05/11> + 74005.000|date: 2010/05/12> + 92739.000|date: 2010/05/13> + 106717.000|date: 2010/05/14> + 118102.000|date: 2010/05/17> + 94534.000|date: 2010/05/18> + 92949.000|date: 2010/05/19> + 99322.000|date: 2010/05/20> + 129957.000|date: 2010/05/21> + 95951.000|date: 2010/05/24> + 79726.000|date: 2010/05/26> + 88609.000|date: 2010/05/27> + 85158.000|date: 2010/05/28> + 66725.000|date: 2010/06/01> + 57415.000|date: 2010/06/02> + 87079.000|date: 2010/06/03> + 98272.000|date: 2010/06/04> + 103070.000|date: 2010/06/07> + 132081.000|date: 2010/06/08> + 84115.000|date: 2010/06/09> + 98041.000|date: 2010/06/10> + 110950.000|date: 2010/06/11> + 77186.000|date: 2010/06/14> + 91538.000|date: 2010/06/15> + 97739.000|date: 2010/06/16> + 80043.000|date: 2010/06/17> + 60407.000|date: 2010/06/18> + 53771.000|date: 2010/06/21> + 56133.000|date: 2010/06/22> + 84279.000|date: 2010/06/23> + 63339.000|date: 2010/06/24> + 54061.000|date: 2010/06/25> + 55438.000|date: 2010/06/28> + 85400.000|date: 2010/06/29> + 75165.000|date: 2010/06/30> + 94527.000|date: 2010/07/01> + 54448.000|date: 2010/07/02> + 61571.000|date: 2010/07/06> + 113135.000|date: 2010/07/07> + 76998.000|date: 2010/07/08> + 80363.000|date: 2010/07/09> + 79937.000|date: 2010/07/12> + 97869.000|date: 2010/07/13> + 96071.000|date: 2010/07/14> + 99750.000|date: 2010/07/15> + 96788.000|date: 2010/07/16> + 105632.000|date: 2010/07/19> + 95837.000|date: 2010/07/20> + 166344.000|date: 2010/07/21> + 121317.000|date: 2010/07/22> + 97477.000|date: 2010/07/23> + 66546.000|date: 2010/07/26> + 69395.000|date: 2010/07/27> + 86324.000|date: 2010/07/28> + 114640.000|date: 2010/07/29> + 106077.000|date: 2010/07/30> + 85445.000|date: 2010/08/02> + 55455.000|date: 2010/08/03> + 50571.000|date: 2010/08/04> + 52365.000|date: 2010/08/05> + 67977.000|date: 2010/08/06> + 41181.000|date: 2010/08/09> + 103705.000|date: 2010/08/10> + 100909.000|date: 2010/08/11> + 145171.000|date: 2010/08/12> + 69416.000|date: 2010/08/13> + 60276.000|date: 2010/08/16> + 89329.000|date: 2010/08/17> + 61815.000|date: 2010/08/19> + 54383.000|date: 2010/08/20> open |ticker: AMAT> => 13.530|date: 2009/08/21> + 13.750|date: 2009/08/24> + 13.480|date: 2009/08/25> + 13.230|date: 2009/08/26> + 13.250|date: 2009/08/27> + 13.550|date: 2009/08/28> + 13.150|date: 2009/08/31> + 13.100|date: 2009/09/01> + 12.830|date: 2009/09/02> + 13.030|date: 2009/09/03> + 13.260|date: 2009/09/04> + 13.680|date: 2009/09/09> + 13.900|date: 2009/09/10> + 13.710|date: 2009/09/11> + 13.390|date: 2009/09/14> + 13.350|date: 2009/09/15> + 13.460|date: 2009/09/16> + 13.330|date: 2009/09/17> + 13.030|date: 2009/09/18> + 12.850|date: 2009/09/21> + 12.850|date: 2009/09/22> + 13.450|date: 2009/09/23> + 13.290|date: 2009/09/24> + 12.940|date: 2009/09/25> + 13.410|date: 2009/09/28> + 13.490|date: 2009/09/29> + 13.410|date: 2009/09/30> + 13.360|date: 2009/10/01> + 12.760|date: 2009/10/02> + 12.770|date: 2009/10/05> + 12.930|date: 2009/10/06> + 13.150|date: 2009/10/07> + 13.040|date: 2009/10/08> + 13.040|date: 2009/10/09> + 13.270|date: 2009/10/12> + 13.660|date: 2009/10/13> + 13.750|date: 2009/10/14> + 13.690|date: 2009/10/15> + 13.400|date: 2009/10/16> + 13.390|date: 2009/10/19> + 13.540|date: 2009/10/20> + 13.430|date: 2009/10/21> + 13.130|date: 2009/10/22> + 13.230|date: 2009/10/23> + 12.960|date: 2009/10/26> + 12.910|date: 2009/10/27> + 12.550|date: 2009/10/28> + 12.120|date: 2009/11/05> + 12.400|date: 2009/11/06> + 12.650|date: 2009/11/09> + 13.300|date: 2009/11/10> + 13.300|date: 2009/11/11> + 12.870|date: 2009/11/13> + 12.810|date: 2009/11/16> + 12.980|date: 2009/11/17> + 12.960|date: 2009/11/18> + 12.650|date: 2009/11/19> + 12.380|date: 2009/11/20> + 12.420|date: 2009/11/23> + 12.390|date: 2009/11/24> + 12.360|date: 2009/11/25> + 12.090|date: 2009/11/27> + 12.250|date: 2009/11/30> + 12.430|date: 2009/12/01> + 12.880|date: 2009/12/02> + 13.070|date: 2009/12/03> + 13.260|date: 2009/12/04> + 13.260|date: 2009/12/07> + 13.190|date: 2009/12/08> + 13.240|date: 2009/12/09> + 13.490|date: 2009/12/10> + 13.400|date: 2009/12/11> + 13.530|date: 2009/12/14> + 13.470|date: 2009/12/15> + 13.570|date: 2009/12/16> + 13.490|date: 2009/12/17> + 13.410|date: 2009/12/18> + 13.770|date: 2009/12/21> + 13.910|date: 2009/12/22> + 14.070|date: 2009/12/23> + 13.990|date: 2009/12/24> + 14.040|date: 2009/12/28> + 13.830|date: 2009/12/29> + 13.720|date: 2009/12/30> + 14.050|date: 2009/12/31> + 14.030|date: 2010/01/04> + 14.230|date: 2010/01/05> + 14.200|date: 2010/01/06> + 14.130|date: 2010/01/07> + 14.240|date: 2010/01/08> + 14.840|date: 2010/01/11> + 14.750|date: 2010/01/12> + 14.280|date: 2010/01/13> + 14.250|date: 2010/01/14> + 14.340|date: 2010/01/15> + 13.780|date: 2010/01/19> + 13.820|date: 2010/01/20> + 13.830|date: 2010/01/21> + 13.360|date: 2010/01/22> + 12.670|date: 2010/01/25> + 12.750|date: 2010/01/26> + 12.750|date: 2010/01/27> + 13.070|date: 2010/01/28> + 12.800|date: 2010/01/29> + 12.320|date: 2010/02/01> + 12.580|date: 2010/02/02> + 12.360|date: 2010/02/03> + 12.150|date: 2010/02/04> + 11.820|date: 2010/02/05> + 12.200|date: 2010/02/08> + 12.290|date: 2010/02/09> + 12.230|date: 2010/02/10> + 12.210|date: 2010/02/11> + 12.320|date: 2010/02/12> + 12.670|date: 2010/02/16> + 13.090|date: 2010/02/17> + 12.780|date: 2010/02/18> + 12.640|date: 2010/02/19> + 12.530|date: 2010/02/22> + 12.460|date: 2010/02/23> + 12.080|date: 2010/02/24> + 12.050|date: 2010/02/25> + 12.270|date: 2010/02/26> + 12.300|date: 2010/03/01> + 12.550|date: 2010/03/02> + 12.460|date: 2010/03/03> + 12.400|date: 2010/03/04> + 12.340|date: 2010/03/05> + 12.520|date: 2010/03/08> + 12.300|date: 2010/03/09> + 12.260|date: 2010/03/10> + 12.480|date: 2010/03/11> + 12.520|date: 2010/03/12> + 12.330|date: 2010/03/15> + 12.250|date: 2010/03/16> + 12.500|date: 2010/03/17> + 12.700|date: 2010/03/18> + 12.710|date: 2010/03/19> + 12.430|date: 2010/03/22> + 12.830|date: 2010/03/23> + 13.170|date: 2010/03/24> + 13.150|date: 2010/03/25> + 13.270|date: 2010/03/26> + 13.230|date: 2010/03/29> + 13.350|date: 2010/03/30> + 13.440|date: 2010/03/31> + 13.630|date: 2010/04/01> + 13.420|date: 2010/04/05> + 13.490|date: 2010/04/06> + 13.450|date: 2010/04/07> + 13.500|date: 2010/04/08> + 13.350|date: 2010/04/09> + 13.490|date: 2010/04/12> + 13.600|date: 2010/04/13> + 14.000|date: 2010/04/14> + 14.460|date: 2010/04/15> + 14.280|date: 2010/04/16> + 14.270|date: 2010/04/19> + 14.350|date: 2010/04/20> + 14.460|date: 2010/04/21> + 14.220|date: 2010/04/22> + 14.370|date: 2010/04/23> + 14.430|date: 2010/04/26> + 14.310|date: 2010/04/27> + 13.990|date: 2010/04/28> + 14.100|date: 2010/04/29> + 14.300|date: 2010/04/30> + 13.850|date: 2010/05/03> + 13.810|date: 2010/05/04> + 13.230|date: 2010/05/05> + 13.160|date: 2010/05/06> + 12.620|date: 2010/05/07> + 12.990|date: 2010/05/10> + 13.060|date: 2010/05/11> + 13.450|date: 2010/05/12> + 13.730|date: 2010/05/13> + 13.120|date: 2010/05/14> + 12.970|date: 2010/05/17> + 13.400|date: 2010/05/18> + 12.900|date: 2010/05/19> + 12.520|date: 2010/05/20> + 12.310|date: 2010/05/21> + 12.540|date: 2010/05/24> + 12.790|date: 2010/05/26> + 12.820|date: 2010/05/27> + 13.040|date: 2010/05/28> + 12.820|date: 2010/06/01> + 12.680|date: 2010/06/02> + 12.880|date: 2010/06/03> + 12.690|date: 2010/06/04> + 12.600|date: 2010/06/07> + 12.210|date: 2010/06/08> + 12.420|date: 2010/06/09> + 12.400|date: 2010/06/10> + 12.400|date: 2010/06/11> + 12.810|date: 2010/06/14> + 12.710|date: 2010/06/15> + 13.230|date: 2010/06/16> + 13.490|date: 2010/06/17> + 13.400|date: 2010/06/18> + 13.500|date: 2010/06/21> + 13.320|date: 2010/06/22> + 13.130|date: 2010/06/23> + 13.030|date: 2010/06/24> + 12.760|date: 2010/06/25> + 12.890|date: 2010/06/28> + 12.580|date: 2010/06/29> + 12.270|date: 2010/06/30> + 12.020|date: 2010/07/01> + 12.000|date: 2010/07/02> + 12.140|date: 2010/07/06> + 11.810|date: 2010/07/07> + 12.250|date: 2010/07/08> + 12.150|date: 2010/07/09> + 12.190|date: 2010/07/12> + 12.500|date: 2010/07/13> + 12.660|date: 2010/07/14> + 12.550|date: 2010/07/15> + 12.440|date: 2010/07/16> + 12.240|date: 2010/07/19> + 12.120|date: 2010/07/20> + 12.550|date: 2010/07/21> + 12.350|date: 2010/07/22> + 12.380|date: 2010/07/23> + 12.470|date: 2010/07/26> + 12.600|date: 2010/07/27> + 12.590|date: 2010/07/28> + 12.350|date: 2010/07/29> + 11.850|date: 2010/07/30> + 12.000|date: 2010/08/02> + 11.880|date: 2010/08/03> + 12.010|date: 2010/08/04> + 11.850|date: 2010/08/05> + 11.700|date: 2010/08/06> + 11.940|date: 2010/08/09> + 11.780|date: 2010/08/10> + 11.330|date: 2010/08/11> + 10.980|date: 2010/08/12> + 11.120|date: 2010/08/13> + 11.110|date: 2010/08/16> + 11.330|date: 2010/08/17> + 11.410|date: 2010/08/19> + 11.260|date: 2010/08/20> high |ticker: AMAT> => 13.750|date: 2009/08/21> + 13.980|date: 2009/08/24> + 13.610|date: 2009/08/25> + 13.430|date: 2009/08/26> + 13.350|date: 2009/08/27> + 13.670|date: 2009/08/28> + 13.260|date: 2009/08/31> + 13.460|date: 2009/09/01> + 13.030|date: 2009/09/02> + 13.180|date: 2009/09/03> + 13.450|date: 2009/09/04> + 13.920|date: 2009/09/09> + 13.980|date: 2009/09/10> + 13.840|date: 2009/09/11> + 13.490|date: 2009/09/14> + 13.400|date: 2009/09/15> + 13.500|date: 2009/09/16> + 13.360|date: 2009/09/17> + 13.190|date: 2009/09/18> + 12.860|date: 2009/09/21> + 13.340|date: 2009/09/22> + 13.500|date: 2009/09/23> + 13.300|date: 2009/09/24> + 13.150|date: 2009/09/25> + 13.640|date: 2009/09/28> + 13.535|date: 2009/09/29> + 13.540|date: 2009/09/30> + 13.510|date: 2009/10/01> + 12.839|date: 2009/10/02> + 12.810|date: 2009/10/05> + 13.260|date: 2009/10/06> + 13.150|date: 2009/10/07> + 13.150|date: 2009/10/08> + 13.230|date: 2009/10/09> + 13.850|date: 2009/10/12> + 13.700|date: 2009/10/13> + 13.750|date: 2009/10/14> + 13.750|date: 2009/10/15> + 13.510|date: 2009/10/16> + 13.600|date: 2009/10/19> + 13.760|date: 2009/10/20> + 13.670|date: 2009/10/21> + 13.280|date: 2009/10/22> + 13.250|date: 2009/10/23> + 13.240|date: 2009/10/26> + 13.130|date: 2009/10/27> + 12.740|date: 2009/10/28> + 12.440|date: 2009/11/05> + 12.580|date: 2009/11/06> + 13.060|date: 2009/11/09> + 13.300|date: 2009/11/10> + 13.410|date: 2009/11/11> + 12.930|date: 2009/11/13> + 13.060|date: 2009/11/16> + 13.080|date: 2009/11/17> + 12.980|date: 2009/11/18> + 12.690|date: 2009/11/19> + 12.420|date: 2009/11/20> + 12.590|date: 2009/11/23> + 12.420|date: 2009/11/24> + 12.490|date: 2009/11/25> + 12.405|date: 2009/11/27> + 12.340|date: 2009/11/30> + 12.950|date: 2009/12/01> + 13.078|date: 2009/12/02> + 13.270|date: 2009/12/03> + 13.560|date: 2009/12/04> + 13.515|date: 2009/12/07> + 13.400|date: 2009/12/08> + 13.490|date: 2009/12/09> + 13.640|date: 2009/12/10> + 13.570|date: 2009/12/11> + 13.590|date: 2009/12/14> + 13.710|date: 2009/12/15> + 13.990|date: 2009/12/16> + 13.600|date: 2009/12/17> + 13.630|date: 2009/12/18> + 13.860|date: 2009/12/21> + 14.050|date: 2009/12/22> + 14.220|date: 2009/12/23> + 14.010|date: 2009/12/24> + 14.070|date: 2009/12/28> + 13.930|date: 2009/12/29> + 14.100|date: 2009/12/30> + 14.140|date: 2009/12/31> + 14.570|date: 2010/01/04> + 14.380|date: 2010/01/05> + 14.400|date: 2010/01/06> + 14.210|date: 2010/01/07> + 14.590|date: 2010/01/08> + 14.940|date: 2010/01/11> + 14.770|date: 2010/01/12> + 14.420|date: 2010/01/13> + 14.380|date: 2010/01/14> + 14.340|date: 2010/01/15> + 14.020|date: 2010/01/19> + 13.890|date: 2010/01/20> + 14.090|date: 2010/01/21> + 13.390|date: 2010/01/22> + 12.940|date: 2010/01/25> + 13.010|date: 2010/01/26> + 13.070|date: 2010/01/27> + 13.090|date: 2010/01/28> + 12.850|date: 2010/01/29> + 12.560|date: 2010/02/01> + 12.590|date: 2010/02/02> + 12.480|date: 2010/02/03> + 12.220|date: 2010/02/04> + 12.270|date: 2010/02/05> + 12.330|date: 2010/02/08> + 12.400|date: 2010/02/09> + 12.315|date: 2010/02/10> + 12.530|date: 2010/02/11> + 12.720|date: 2010/02/12> + 12.970|date: 2010/02/16> + 13.150|date: 2010/02/17> + 12.790|date: 2010/02/18> + 12.640|date: 2010/02/19> + 12.585|date: 2010/02/22> + 12.480|date: 2010/02/23> + 12.420|date: 2010/02/24> + 12.250|date: 2010/02/25> + 12.300|date: 2010/02/26> + 12.500|date: 2010/03/01> + 12.640|date: 2010/03/02> + 12.550|date: 2010/03/03> + 12.480|date: 2010/03/04> + 12.430|date: 2010/03/05> + 12.530|date: 2010/03/08> + 12.415|date: 2010/03/09> + 12.550|date: 2010/03/10> + 12.520|date: 2010/03/11> + 12.550|date: 2010/03/12> + 12.330|date: 2010/03/15> + 12.490|date: 2010/03/16> + 12.690|date: 2010/03/17> + 12.770|date: 2010/03/18> + 12.710|date: 2010/03/19> + 12.820|date: 2010/03/22> + 13.320|date: 2010/03/23> + 13.230|date: 2010/03/24> + 13.380|date: 2010/03/25> + 13.450|date: 2010/03/26> + 13.450|date: 2010/03/29> + 13.600|date: 2010/03/30> + 13.750|date: 2010/03/31> + 13.730|date: 2010/04/01> + 13.610|date: 2010/04/05> + 13.555|date: 2010/04/06> + 13.710|date: 2010/04/07> + 13.500|date: 2010/04/08> + 13.470|date: 2010/04/09> + 13.740|date: 2010/04/12> + 13.840|date: 2010/04/13> + 14.500|date: 2010/04/14> + 14.490|date: 2010/04/15> + 14.450|date: 2010/04/16> + 14.390|date: 2010/04/19> + 14.460|date: 2010/04/20> + 14.500|date: 2010/04/21> + 14.410|date: 2010/04/22> + 14.480|date: 2010/04/23> + 14.570|date: 2010/04/26> + 14.390|date: 2010/04/27> + 14.160|date: 2010/04/28> + 14.280|date: 2010/04/29> + 14.310|date: 2010/04/30> + 14.100|date: 2010/05/03> + 13.820|date: 2010/05/04> + 13.480|date: 2010/05/05> + 13.360|date: 2010/05/06> + 12.740|date: 2010/05/07> + 13.390|date: 2010/05/10> + 13.610|date: 2010/05/11> + 13.810|date: 2010/05/12> + 13.760|date: 2010/05/13> + 13.160|date: 2010/05/14> + 13.240|date: 2010/05/17> + 13.450|date: 2010/05/18> + 13.210|date: 2010/05/19> + 13.040|date: 2010/05/20> + 12.920|date: 2010/05/21> + 12.700|date: 2010/05/24> + 12.940|date: 2010/05/26> + 13.110|date: 2010/05/27> + 13.100|date: 2010/05/28> + 13.000|date: 2010/06/01> + 12.870|date: 2010/06/02> + 13.080|date: 2010/06/03> + 12.990|date: 2010/06/04> + 12.730|date: 2010/06/07> + 12.360|date: 2010/06/08> + 12.670|date: 2010/06/09> + 12.630|date: 2010/06/10> + 12.780|date: 2010/06/11> + 12.920|date: 2010/06/14> + 13.300|date: 2010/06/15> + 13.492|date: 2010/06/16> + 13.500|date: 2010/06/17> + 13.500|date: 2010/06/18> + 13.540|date: 2010/06/21> + 13.500|date: 2010/06/22> + 13.300|date: 2010/06/23> + 13.070|date: 2010/06/24> + 13.008|date: 2010/06/25> + 12.990|date: 2010/06/28> + 12.650|date: 2010/06/29> + 12.470|date: 2010/06/30> + 12.180|date: 2010/07/01> + 12.110|date: 2010/07/02> + 12.170|date: 2010/07/06> + 12.210|date: 2010/07/07> + 12.308|date: 2010/07/08> + 12.310|date: 2010/07/09> + 12.470|date: 2010/07/12> + 12.620|date: 2010/07/13> + 12.780|date: 2010/07/14> + 12.570|date: 2010/07/15> + 12.450|date: 2010/07/16> + 12.400|date: 2010/07/19> + 12.370|date: 2010/07/20> + 12.710|date: 2010/07/21> + 12.610|date: 2010/07/22> + 12.550|date: 2010/07/23> + 12.635|date: 2010/07/26> + 12.670|date: 2010/07/27> + 12.650|date: 2010/07/28> + 12.390|date: 2010/07/29> + 11.920|date: 2010/07/30> + 12.150|date: 2010/08/02> + 11.910|date: 2010/08/03> + 12.020|date: 2010/08/04> + 11.970|date: 2010/08/05> + 11.870|date: 2010/08/06> + 11.970|date: 2010/08/09> + 11.810|date: 2010/08/10> + 11.370|date: 2010/08/11> + 11.220|date: 2010/08/12> + 11.340|date: 2010/08/13> + 11.370|date: 2010/08/16> + 11.470|date: 2010/08/17> + 11.620|date: 2010/08/19> + 11.420|date: 2010/08/20> low |ticker: AMAT> => 13.320|date: 2009/08/21> + 13.410|date: 2009/08/24> + 13.190|date: 2009/08/25> + 13.160|date: 2009/08/26> + 13.120|date: 2009/08/27> + 13.130|date: 2009/08/28> + 13.030|date: 2009/08/31> + 12.880|date: 2009/09/01> + 12.750|date: 2009/09/02> + 12.900|date: 2009/09/03> + 13.170|date: 2009/09/04> + 13.530|date: 2009/09/09> + 13.530|date: 2009/09/10> + 13.450|date: 2009/09/11> + 13.140|date: 2009/09/14> + 13.150|date: 2009/09/15> + 13.290|date: 2009/09/16> + 12.920|date: 2009/09/17> + 12.950|date: 2009/09/18> + 12.560|date: 2009/09/21> + 12.830|date: 2009/09/22> + 13.210|date: 2009/09/23> + 12.790|date: 2009/09/24> + 12.900|date: 2009/09/25> + 13.410|date: 2009/09/28> + 13.250|date: 2009/09/29> + 13.080|date: 2009/09/30> + 12.880|date: 2009/10/01> + 12.630|date: 2009/10/02> + 12.540|date: 2009/10/05> + 12.920|date: 2009/10/06> + 12.930|date: 2009/10/07> + 12.820|date: 2009/10/08> + 12.920|date: 2009/10/09> + 13.260|date: 2009/10/12> + 13.400|date: 2009/10/13> + 13.410|date: 2009/10/14> + 13.500|date: 2009/10/15> + 13.140|date: 2009/10/16> + 13.260|date: 2009/10/19> + 13.380|date: 2009/10/20> + 13.080|date: 2009/10/21> + 13.010|date: 2009/10/22> + 12.800|date: 2009/10/23> + 12.850|date: 2009/10/26> + 12.600|date: 2009/10/27> + 11.480|date: 2009/10/28> + 12.100|date: 2009/11/05> + 12.250|date: 2009/11/06> + 12.570|date: 2009/11/09> + 12.910|date: 2009/11/10> + 13.150|date: 2009/11/11> + 12.610|date: 2009/11/13> + 12.800|date: 2009/11/16> + 12.850|date: 2009/11/17> + 12.800|date: 2009/11/18> + 12.370|date: 2009/11/19> + 12.200|date: 2009/11/20> + 12.330|date: 2009/11/23> + 12.250|date: 2009/11/24> + 12.300|date: 2009/11/25> + 12.040|date: 2009/11/27> + 12.120|date: 2009/11/30> + 12.400|date: 2009/12/01> + 12.840|date: 2009/12/02> + 13.040|date: 2009/12/03> + 13.050|date: 2009/12/04> + 13.230|date: 2009/12/07> + 13.020|date: 2009/12/08> + 13.140|date: 2009/12/09> + 13.270|date: 2009/12/10> + 13.210|date: 2009/12/11> + 13.310|date: 2009/12/14> + 13.440|date: 2009/12/15> + 13.530|date: 2009/12/16> + 13.350|date: 2009/12/17> + 13.340|date: 2009/12/18> + 13.720|date: 2009/12/21> + 13.880|date: 2009/12/22> + 13.910|date: 2009/12/23> + 13.930|date: 2009/12/24> + 13.750|date: 2009/12/28> + 13.710|date: 2009/12/29> + 13.700|date: 2009/12/30> + 13.920|date: 2009/12/31> + 14.030|date: 2010/01/04> + 14.040|date: 2010/01/05> + 14.100|date: 2010/01/06> + 13.960|date: 2010/01/07> + 14.110|date: 2010/01/08> + 14.450|date: 2010/01/11> + 14.030|date: 2010/01/12> + 13.920|date: 2010/01/13> + 14.020|date: 2010/01/14> + 13.670|date: 2010/01/15> + 13.750|date: 2010/01/19> + 13.650|date: 2010/01/20> + 13.521|date: 2010/01/21> + 12.610|date: 2010/01/22> + 12.590|date: 2010/01/25> + 12.640|date: 2010/01/26> + 12.690|date: 2010/01/27> + 12.350|date: 2010/01/28> + 12.150|date: 2010/01/29> + 12.230|date: 2010/02/01> + 12.350|date: 2010/02/02> + 12.120|date: 2010/02/03> + 11.660|date: 2010/02/04> + 11.680|date: 2010/02/05> + 12.030|date: 2010/02/08> + 12.040|date: 2010/02/09> + 12.100|date: 2010/02/10> + 12.060|date: 2010/02/11> + 12.150|date: 2010/02/12> + 12.560|date: 2010/02/16> + 12.750|date: 2010/02/17> + 12.310|date: 2010/02/18> + 12.350|date: 2010/02/19> + 12.390|date: 2010/02/22> + 11.940|date: 2010/02/23> + 12.050|date: 2010/02/24> + 11.940|date: 2010/02/25> + 12.030|date: 2010/02/26> + 12.290|date: 2010/03/01> + 12.350|date: 2010/03/02> + 12.340|date: 2010/03/03> + 12.090|date: 2010/03/04> + 12.230|date: 2010/03/05> + 12.310|date: 2010/03/08> + 12.240|date: 2010/03/09> + 12.260|date: 2010/03/10> + 12.280|date: 2010/03/11> + 12.300|date: 2010/03/12> + 12.120|date: 2010/03/15> + 12.200|date: 2010/03/16> + 12.450|date: 2010/03/17> + 12.530|date: 2010/03/18> + 12.370|date: 2010/03/19> + 12.390|date: 2010/03/22> + 12.800|date: 2010/03/23> + 12.910|date: 2010/03/24> + 13.090|date: 2010/03/25> + 13.010|date: 2010/03/26> + 13.220|date: 2010/03/29> + 13.230|date: 2010/03/30> + 13.430|date: 2010/03/31> + 13.267|date: 2010/04/01> + 13.370|date: 2010/04/05> + 13.390|date: 2010/04/06> + 13.370|date: 2010/04/07> + 13.300|date: 2010/04/08> + 13.310|date: 2010/04/09> + 13.420|date: 2010/04/12> + 13.561|date: 2010/04/13> + 14.000|date: 2010/04/14> + 14.260|date: 2010/04/15> + 14.180|date: 2010/04/16> + 13.990|date: 2010/04/19> + 14.230|date: 2010/04/20> + 14.115|date: 2010/04/21> + 13.970|date: 2010/04/22> + 14.180|date: 2010/04/23> + 14.300|date: 2010/04/26> + 13.900|date: 2010/04/27> + 13.850|date: 2010/04/28> + 14.010|date: 2010/04/29> + 13.760|date: 2010/04/30> + 13.770|date: 2010/05/03> + 13.180|date: 2010/05/04> + 13.080|date: 2010/05/05> + 11.990|date: 2010/05/06> + 12.030|date: 2010/05/07> + 12.850|date: 2010/05/10> + 12.960|date: 2010/05/11> + 13.390|date: 2010/05/12> + 13.150|date: 2010/05/13> + 12.750|date: 2010/05/14> + 12.800|date: 2010/05/17> + 12.880|date: 2010/05/18> + 12.780|date: 2010/05/19> + 12.340|date: 2010/05/20> + 12.300|date: 2010/05/21> + 12.410|date: 2010/05/24> + 12.517|date: 2010/05/26> + 12.800|date: 2010/05/27> + 12.750|date: 2010/05/28> + 12.580|date: 2010/06/01> + 12.530|date: 2010/06/02> + 12.790|date: 2010/06/03> + 12.500|date: 2010/06/04> + 12.170|date: 2010/06/07> + 11.980|date: 2010/06/08> + 12.130|date: 2010/06/09> + 12.320|date: 2010/06/10> + 12.365|date: 2010/06/11> + 12.660|date: 2010/06/14> + 12.660|date: 2010/06/15> + 13.100|date: 2010/06/16> + 13.085|date: 2010/06/17> + 13.250|date: 2010/06/18> + 13.160|date: 2010/06/21> + 13.010|date: 2010/06/22> + 12.900|date: 2010/06/23> + 12.670|date: 2010/06/24> + 12.500|date: 2010/06/25> + 12.670|date: 2010/06/28> + 12.250|date: 2010/06/29> + 12.000|date: 2010/06/30> + 11.730|date: 2010/07/01> + 11.760|date: 2010/07/02> + 11.610|date: 2010/07/06> + 11.715|date: 2010/07/07> + 11.915|date: 2010/07/08> + 12.010|date: 2010/07/09> + 12.180|date: 2010/07/12> + 12.460|date: 2010/07/13> + 12.460|date: 2010/07/14> + 12.270|date: 2010/07/15> + 12.180|date: 2010/07/16> + 12.190|date: 2010/07/19> + 11.890|date: 2010/07/20> + 12.170|date: 2010/07/21> + 12.330|date: 2010/07/22> + 12.250|date: 2010/07/23> + 12.290|date: 2010/07/26> + 12.300|date: 2010/07/27> + 12.260|date: 2010/07/28> + 11.780|date: 2010/07/29> + 11.660|date: 2010/07/30> + 11.940|date: 2010/08/02> + 11.650|date: 2010/08/03> + 11.650|date: 2010/08/04> + 11.700|date: 2010/08/05> + 11.660|date: 2010/08/06> + 11.730|date: 2010/08/09> + 11.385|date: 2010/08/10> + 11.110|date: 2010/08/11> + 10.940|date: 2010/08/12> + 11.110|date: 2010/08/13> + 11.030|date: 2010/08/16> + 11.250|date: 2010/08/17> + 11.290|date: 2010/08/19> + 11.070|date: 2010/08/20> close |ticker: AMAT> => 13.740|date: 2009/08/21> + 13.480|date: 2009/08/24> + 13.250|date: 2009/08/25> + 13.320|date: 2009/08/26> + 13.290|date: 2009/08/27> + 13.270|date: 2009/08/28> + 13.180|date: 2009/08/31> + 12.930|date: 2009/09/01> + 12.970|date: 2009/09/02> + 13.150|date: 2009/09/03> + 13.450|date: 2009/09/04> + 13.900|date: 2009/09/09> + 13.640|date: 2009/09/10> + 13.510|date: 2009/09/11> + 13.300|date: 2009/09/14> + 13.350|date: 2009/09/15> + 13.390|date: 2009/09/16> + 13.030|date: 2009/09/17> + 13.030|date: 2009/09/18> + 12.660|date: 2009/09/21> + 13.270|date: 2009/09/22> + 13.240|date: 2009/09/23> + 13.020|date: 2009/09/24> + 13.100|date: 2009/09/25> + 13.500|date: 2009/09/28> + 13.280|date: 2009/09/29> + 13.380|date: 2009/09/30> + 12.890|date: 2009/10/01> + 12.680|date: 2009/10/02> + 12.760|date: 2009/10/05> + 13.150|date: 2009/10/06> + 13.010|date: 2009/10/07> + 13.080|date: 2009/10/08> + 13.220|date: 2009/10/09> + 13.620|date: 2009/10/12> + 13.440|date: 2009/10/13> + 13.710|date: 2009/10/14> + 13.590|date: 2009/10/15> + 13.380|date: 2009/10/16> + 13.540|date: 2009/10/19> + 13.470|date: 2009/10/20> + 13.120|date: 2009/10/21> + 13.230|date: 2009/10/22> + 12.950|date: 2009/10/23> + 12.930|date: 2009/10/26> + 12.620|date: 2009/10/27> + 12.370|date: 2009/10/28> + 12.400|date: 2009/11/05> + 12.400|date: 2009/11/06> + 12.980|date: 2009/11/09> + 13.000|date: 2009/11/10> + 13.250|date: 2009/11/11> + 12.720|date: 2009/11/13> + 13.050|date: 2009/11/16> + 12.940|date: 2009/11/17> + 12.860|date: 2009/11/18> + 12.480|date: 2009/11/19> + 12.280|date: 2009/11/20> + 12.400|date: 2009/11/23> + 12.350|date: 2009/11/24> + 12.430|date: 2009/11/25> + 12.290|date: 2009/11/27> + 12.310|date: 2009/11/30> + 12.890|date: 2009/12/01> + 13.000|date: 2009/12/02> + 13.070|date: 2009/12/03> + 13.320|date: 2009/12/04> + 13.250|date: 2009/12/07> + 13.320|date: 2009/12/08> + 13.490|date: 2009/12/09> + 13.310|date: 2009/12/10> + 13.380|date: 2009/12/11> + 13.560|date: 2009/12/14> + 13.530|date: 2009/12/15> + 13.590|date: 2009/12/16> + 13.350|date: 2009/12/17> + 13.620|date: 2009/12/18> + 13.840|date: 2009/12/21> + 13.940|date: 2009/12/22> + 13.950|date: 2009/12/23> + 14.000|date: 2009/12/24> + 13.860|date: 2009/12/28> + 13.740|date: 2009/12/29> + 14.060|date: 2009/12/30> + 13.940|date: 2009/12/31> + 14.300|date: 2010/01/04> + 14.190|date: 2010/01/05> + 14.160|date: 2010/01/06> + 14.010|date: 2010/01/07> + 14.552|date: 2010/01/08> + 14.870|date: 2010/01/11> + 14.200|date: 2010/01/12> + 14.270|date: 2010/01/13> + 14.350|date: 2010/01/14> + 13.730|date: 2010/01/15> + 13.970|date: 2010/01/19> + 13.800|date: 2010/01/20> + 13.580|date: 2010/01/21> + 12.630|date: 2010/01/22> + 12.640|date: 2010/01/25> + 12.650|date: 2010/01/26> + 13.040|date: 2010/01/27> + 12.610|date: 2010/01/28> + 12.180|date: 2010/01/29> + 12.520|date: 2010/02/01> + 12.510|date: 2010/02/02> + 12.280|date: 2010/02/03> + 11.800|date: 2010/02/04> + 12.230|date: 2010/02/05> + 12.070|date: 2010/02/08> + 12.150|date: 2010/02/09> + 12.230|date: 2010/02/10> + 12.470|date: 2010/02/11> + 12.470|date: 2010/02/12> + 12.950|date: 2010/02/16> + 12.990|date: 2010/02/17> + 12.680|date: 2010/02/18> + 12.500|date: 2010/02/19> + 12.450|date: 2010/02/22> + 12.010|date: 2010/02/23> + 12.270|date: 2010/02/24> + 12.220|date: 2010/02/25> + 12.240|date: 2010/02/26> + 12.500|date: 2010/03/01> + 12.420|date: 2010/03/02> + 12.390|date: 2010/03/03> + 12.260|date: 2010/03/04> + 12.290|date: 2010/03/05> + 12.360|date: 2010/03/08> + 12.290|date: 2010/03/09> + 12.530|date: 2010/03/10> + 12.410|date: 2010/03/11> + 12.360|date: 2010/03/12> + 12.230|date: 2010/03/15> + 12.450|date: 2010/03/16> + 12.660|date: 2010/03/17> + 12.630|date: 2010/03/18> + 12.490|date: 2010/03/19> + 12.780|date: 2010/03/22> + 13.235|date: 2010/03/23> + 13.000|date: 2010/03/24> + 13.160|date: 2010/03/25> + 13.210|date: 2010/03/26> + 13.310|date: 2010/03/29> + 13.450|date: 2010/03/30> + 13.467|date: 2010/03/31> + 13.350|date: 2010/04/01> + 13.520|date: 2010/04/05> + 13.480|date: 2010/04/06> + 13.580|date: 2010/04/07> + 13.340|date: 2010/04/08> + 13.465|date: 2010/04/09> + 13.630|date: 2010/04/12> + 13.800|date: 2010/04/13> + 14.410|date: 2010/04/14> + 14.340|date: 2010/04/15> + 14.360|date: 2010/04/16> + 14.300|date: 2010/04/19> + 14.460|date: 2010/04/20> + 14.430|date: 2010/04/21> + 14.370|date: 2010/04/22> + 14.470|date: 2010/04/23> + 14.360|date: 2010/04/26> + 13.930|date: 2010/04/27> + 14.050|date: 2010/04/28> + 14.260|date: 2010/04/29> + 13.780|date: 2010/04/30> + 14.000|date: 2010/05/03> + 13.390|date: 2010/05/04> + 13.220|date: 2010/05/05> + 12.710|date: 2010/05/06> + 12.500|date: 2010/05/07> + 13.190|date: 2010/05/10> + 13.360|date: 2010/05/11> + 13.770|date: 2010/05/12> + 13.230|date: 2010/05/13> + 12.950|date: 2010/05/14> + 13.180|date: 2010/05/17> + 12.940|date: 2010/05/18> + 13.020|date: 2010/05/19> + 12.690|date: 2010/05/20> + 12.720|date: 2010/05/21> + 12.490|date: 2010/05/24> + 12.520|date: 2010/05/26> + 13.070|date: 2010/05/27> + 12.920|date: 2010/05/28> + 12.590|date: 2010/06/01> + 12.850|date: 2010/06/02> + 13.030|date: 2010/06/03> + 12.565|date: 2010/06/04> + 12.180|date: 2010/06/07> + 12.340|date: 2010/06/08> + 12.190|date: 2010/06/09> + 12.530|date: 2010/06/10> + 12.690|date: 2010/06/11> + 12.690|date: 2010/06/14> + 13.260|date: 2010/06/15> + 13.390|date: 2010/06/16> + 13.400|date: 2010/06/17> + 13.340|date: 2010/06/18> + 13.260|date: 2010/06/21> + 13.060|date: 2010/06/22> + 13.120|date: 2010/06/23> + 12.761|date: 2010/06/24> + 12.945|date: 2010/06/25> + 12.830|date: 2010/06/28> + 12.320|date: 2010/06/29> + 12.020|date: 2010/06/30> + 12.000|date: 2010/07/01> + 12.000|date: 2010/07/02> + 11.780|date: 2010/07/06> + 12.190|date: 2010/07/07> + 12.110|date: 2010/07/08> + 12.300|date: 2010/07/09> + 12.310|date: 2010/07/12> + 12.520|date: 2010/07/13> + 12.530|date: 2010/07/14> + 12.460|date: 2010/07/15> + 12.190|date: 2010/07/16> + 12.378|date: 2010/07/19> + 12.340|date: 2010/07/20> + 12.200|date: 2010/07/21> + 12.450|date: 2010/07/22> + 12.510|date: 2010/07/23> + 12.560|date: 2010/07/26> + 12.610|date: 2010/07/27> + 12.350|date: 2010/07/28> + 11.940|date: 2010/07/29> + 11.800|date: 2010/07/30> + 12.010|date: 2010/08/02> + 11.820|date: 2010/08/03> + 11.870|date: 2010/08/04> + 11.810|date: 2010/08/05> + 11.840|date: 2010/08/06> + 11.870|date: 2010/08/09> + 11.530|date: 2010/08/10> + 11.209|date: 2010/08/11> + 11.160|date: 2010/08/12> + 11.170|date: 2010/08/13> + 11.210|date: 2010/08/16> + 11.385|date: 2010/08/17> + 11.360|date: 2010/08/19> + 11.090|date: 2010/08/20> volume |ticker: AMAT> => 159825.000|date: 2009/08/21> + 217018.000|date: 2009/08/24> + 217652.000|date: 2009/08/25> + 237502.000|date: 2009/08/26> + 223282.000|date: 2009/08/27> + 236713.000|date: 2009/08/28> + 140358.000|date: 2009/08/31> + 234708.000|date: 2009/09/01> + 209259.000|date: 2009/09/02> + 151611.000|date: 2009/09/03> + 122191.000|date: 2009/09/04> + 173321.000|date: 2009/09/09> + 292225.000|date: 2009/09/10> + 172109.000|date: 2009/09/11> + 264947.000|date: 2009/09/14> + 211587.000|date: 2009/09/15> + 271571.000|date: 2009/09/16> + 320262.000|date: 2009/09/17> + 237090.000|date: 2009/09/18> + 436397.000|date: 2009/09/21> + 334899.000|date: 2009/09/22> + 247989.000|date: 2009/09/23> + 234856.000|date: 2009/09/24> + 194799.000|date: 2009/09/25> + 178156.000|date: 2009/09/28> + 145934.000|date: 2009/09/29> + 234308.000|date: 2009/09/30> + 288751.000|date: 2009/10/01> + 245659.000|date: 2009/10/02> + 288252.000|date: 2009/10/05> + 193661.000|date: 2009/10/06> + 124874.000|date: 2009/10/07> + 231783.000|date: 2009/10/08> + 251765.000|date: 2009/10/09> + 304926.000|date: 2009/10/12> + 196847.000|date: 2009/10/13> + 309794.000|date: 2009/10/14> + 163529.000|date: 2009/10/15> + 171064.000|date: 2009/10/16> + 159160.000|date: 2009/10/19> + 150191.000|date: 2009/10/20> + 207582.000|date: 2009/10/21> + 184012.000|date: 2009/10/22> + 185219.000|date: 2009/10/23> + 188942.000|date: 2009/10/26> + 157761.000|date: 2009/10/27> + 174686.000|date: 2009/10/28> + 165830.000|date: 2009/11/05> + 134323.000|date: 2009/11/06> + 221176.000|date: 2009/11/09> + 215366.000|date: 2009/11/10> + 355284.000|date: 2009/11/11> + 297144.000|date: 2009/11/13> + 210606.000|date: 2009/11/16> + 181306.000|date: 2009/11/17> + 151312.000|date: 2009/11/18> + 177682.000|date: 2009/11/19> + 224108.000|date: 2009/11/20> + 136015.000|date: 2009/11/23> + 144235.000|date: 2009/11/24> + 78125.000|date: 2009/11/25> + 90145.000|date: 2009/11/27> + 142555.000|date: 2009/11/30> + 332354.000|date: 2009/12/01> + 180437.000|date: 2009/12/02> + 177815.000|date: 2009/12/03> + 200643.000|date: 2009/12/04> + 195194.000|date: 2009/12/07> + 176929.000|date: 2009/12/08> + 172993.000|date: 2009/12/09> + 181459.000|date: 2009/12/10> + 128189.000|date: 2009/12/11> + 144259.000|date: 2009/12/14> + 130251.000|date: 2009/12/15> + 291171.000|date: 2009/12/16> + 119600.000|date: 2009/12/17> + 192396.000|date: 2009/12/18> + 125594.000|date: 2009/12/21> + 139393.000|date: 2009/12/22> + 168989.000|date: 2009/12/23> + 56635.000|date: 2009/12/24> + 91901.000|date: 2009/12/28> + 74504.000|date: 2009/12/29> + 102158.000|date: 2009/12/30> + 90303.000|date: 2009/12/31> + 186159.000|date: 2010/01/04> + 151737.000|date: 2010/01/05> + 137049.000|date: 2010/01/06> + 215495.000|date: 2010/01/07> + 412148.000|date: 2010/01/08> + 336715.000|date: 2010/01/11> + 403508.000|date: 2010/01/12> + 251382.000|date: 2010/01/13> + 269335.000|date: 2010/01/14> + 360347.000|date: 2010/01/15> + 146214.000|date: 2010/01/19> + 192211.000|date: 2010/01/20> + 252659.000|date: 2010/01/21> + 481068.000|date: 2010/01/22> + 397672.000|date: 2010/01/25> + 369024.000|date: 2010/01/26> + 304517.000|date: 2010/01/27> + 350246.000|date: 2010/01/28> + 256020.000|date: 2010/01/29> + 202272.000|date: 2010/02/01> + 215259.000|date: 2010/02/02> + 361704.000|date: 2010/02/03> + 407373.000|date: 2010/02/04> + 437839.000|date: 2010/02/05> + 179763.000|date: 2010/02/08> + 211236.000|date: 2010/02/09> + 172146.000|date: 2010/02/10> + 183881.000|date: 2010/02/11> + 237485.000|date: 2010/02/12> + 216265.000|date: 2010/02/16> + 252025.000|date: 2010/02/17> + 452122.000|date: 2010/02/18> + 290927.000|date: 2010/02/19> + 226976.000|date: 2010/02/22> + 302387.000|date: 2010/02/23> + 256254.000|date: 2010/02/24> + 217504.000|date: 2010/02/25> + 158825.000|date: 2010/02/26> + 164653.000|date: 2010/03/01> + 224294.000|date: 2010/03/02> + 170311.000|date: 2010/03/03> + 274248.000|date: 2010/03/04> + 239940.000|date: 2010/03/05> + 297156.000|date: 2010/03/08> + 245629.000|date: 2010/03/09> + 351190.000|date: 2010/03/10> + 305945.000|date: 2010/03/11> + 250698.000|date: 2010/03/12> + 236612.000|date: 2010/03/15> + 297958.000|date: 2010/03/16> + 277777.000|date: 2010/03/17> + 186893.000|date: 2010/03/18> + 247673.000|date: 2010/03/19> + 262570.000|date: 2010/03/22> + 396508.000|date: 2010/03/23> + 341346.000|date: 2010/03/24> + 382806.000|date: 2010/03/25> + 300929.000|date: 2010/03/26> + 278288.000|date: 2010/03/29> + 393648.000|date: 2010/03/30> + 408143.000|date: 2010/03/31> + 371164.000|date: 2010/04/01> + 293320.000|date: 2010/04/05> + 164524.000|date: 2010/04/06> + 208716.000|date: 2010/04/07> + 291794.000|date: 2010/04/08> + 154474.000|date: 2010/04/09> + 242117.000|date: 2010/04/12> + 283924.000|date: 2010/04/13> + 454102.000|date: 2010/04/14> + 229665.000|date: 2010/04/15> + 337671.000|date: 2010/04/16> + 256949.000|date: 2010/04/19> + 184808.000|date: 2010/04/20> + 192281.000|date: 2010/04/21> + 331277.000|date: 2010/04/22> + 237032.000|date: 2010/04/23> + 172762.000|date: 2010/04/26> + 301122.000|date: 2010/04/27> + 239997.000|date: 2010/04/28> + 208989.000|date: 2010/04/29> + 258999.000|date: 2010/04/30> + 174614.000|date: 2010/05/03> + 372691.000|date: 2010/05/04> + 261517.000|date: 2010/05/05> + 439924.000|date: 2010/05/06> + 383994.000|date: 2010/05/07> + 279192.000|date: 2010/05/10> + 375435.000|date: 2010/05/11> + 329251.000|date: 2010/05/12> + 227147.000|date: 2010/05/13> + 272518.000|date: 2010/05/14> + 184442.000|date: 2010/05/17> + 252966.000|date: 2010/05/18> + 361273.000|date: 2010/05/19> + 466647.000|date: 2010/05/20> + 412099.000|date: 2010/05/21> + 204190.000|date: 2010/05/24> + 241852.000|date: 2010/05/26> + 216431.000|date: 2010/05/27> + 172312.000|date: 2010/05/28> + 207026.000|date: 2010/06/01> + 195683.000|date: 2010/06/02> + 199183.000|date: 2010/06/03> + 207681.000|date: 2010/06/04> + 190075.000|date: 2010/06/07> + 181829.000|date: 2010/06/08> + 192531.000|date: 2010/06/09> + 219265.000|date: 2010/06/10> + 164397.000|date: 2010/06/11> + 172932.000|date: 2010/06/14> + 253812.000|date: 2010/06/15> + 186749.000|date: 2010/06/16> + 153601.000|date: 2010/06/17> + 153089.000|date: 2010/06/18> + 144173.000|date: 2010/06/21> + 162892.000|date: 2010/06/22> + 175369.000|date: 2010/06/23> + 192776.000|date: 2010/06/24> + 483040.000|date: 2010/06/25> + 160846.000|date: 2010/06/28> + 294424.000|date: 2010/06/29> + 257842.000|date: 2010/06/30> + 273089.000|date: 2010/07/01> + 212036.000|date: 2010/07/02> + 301636.000|date: 2010/07/06> + 263538.000|date: 2010/07/07> + 264243.000|date: 2010/07/08> + 186872.000|date: 2010/07/09> + 136782.000|date: 2010/07/12> + 232464.000|date: 2010/07/13> + 209578.000|date: 2010/07/14> + 196926.000|date: 2010/07/15> + 205765.000|date: 2010/07/16> + 133068.000|date: 2010/07/19> + 227478.000|date: 2010/07/20> + 299222.000|date: 2010/07/21> + 218628.000|date: 2010/07/22> + 142143.000|date: 2010/07/23> + 156425.000|date: 2010/07/26> + 190618.000|date: 2010/07/27> + 183440.000|date: 2010/07/28> + 363706.000|date: 2010/07/29> + 262688.000|date: 2010/07/30> + 202193.000|date: 2010/08/02> + 236426.000|date: 2010/08/03> + 175940.000|date: 2010/08/04> + 145856.000|date: 2010/08/05> + 158896.000|date: 2010/08/06> + 92371.000|date: 2010/08/09> + 252007.000|date: 2010/08/10> + 207771.000|date: 2010/08/11> + 279438.000|date: 2010/08/12> + 159012.000|date: 2010/08/13> + 191766.000|date: 2010/08/16> + 153446.000|date: 2010/08/17> + 219473.000|date: 2010/08/19> + 272584.000|date: 2010/08/20> open |ticker: AMD> => 3.530|date: 2009/08/21> + 3.930|date: 2009/08/24> + 4.130|date: 2009/08/25> + 4.030|date: 2009/08/26> + 4.040|date: 2009/08/27> + 4.450|date: 2009/08/28> + 4.320|date: 2009/08/31> + 4.360|date: 2009/09/01> + 4.190|date: 2009/09/02> + 4.390|date: 2009/09/03> + 4.550|date: 2009/09/04> + 5.150|date: 2009/09/09> + 5.290|date: 2009/09/10> + 5.490|date: 2009/09/11> + 5.620|date: 2009/09/14> + 5.770|date: 2009/09/15> + 5.850|date: 2009/09/16> + 5.690|date: 2009/09/17> + 5.740|date: 2009/09/18> + 5.570|date: 2009/09/21> + 5.910|date: 2009/09/22> + 6.180|date: 2009/09/23> + 6.060|date: 2009/09/24> + 5.520|date: 2009/09/25> + 5.870|date: 2009/09/28> + 5.850|date: 2009/09/29> + 5.800|date: 2009/09/30> + 5.620|date: 2009/10/01> + 5.220|date: 2009/10/02> + 5.150|date: 2009/10/05> + 5.670|date: 2009/10/06> + 5.660|date: 2009/10/07> + 5.580|date: 2009/10/08> + 5.510|date: 2009/10/09> + 6.130|date: 2009/10/12> + 6.210|date: 2009/10/13> + 6.310|date: 2009/10/14> + 6.210|date: 2009/10/15> + 5.890|date: 2009/10/16> + 5.780|date: 2009/10/19> + 5.940|date: 2009/10/20> + 5.890|date: 2009/10/21> + 5.760|date: 2009/10/22> + 5.930|date: 2009/10/23> + 5.620|date: 2009/10/26> + 5.420|date: 2009/10/27> + 4.980|date: 2009/10/28> + 4.810|date: 2009/11/05> + 4.840|date: 2009/11/06> + 5.120|date: 2009/11/09> + 5.200|date: 2009/11/10> + 5.230|date: 2009/11/11> + 6.640|date: 2009/11/12> + 6.260|date: 2009/11/13> + 6.560|date: 2009/11/16> + 6.370|date: 2009/11/17> + 6.710|date: 2009/11/18> + 7.200|date: 2009/11/19> + 6.900|date: 2009/11/20> + 7.030|date: 2009/11/23> + 7.010|date: 2009/11/24> + 7.010|date: 2009/11/25> + 6.690|date: 2009/11/27> + 6.900|date: 2009/11/30> + 7.110|date: 2009/12/01> + 7.210|date: 2009/12/02> + 7.370|date: 2009/12/03> + 8.090|date: 2009/12/04> + 8.250|date: 2009/12/07> + 8.430|date: 2009/12/08> + 8.810|date: 2009/12/09> + 8.820|date: 2009/12/10> + 8.610|date: 2009/12/11> + 8.810|date: 2009/12/14> + 8.650|date: 2009/12/15> + 9.140|date: 2009/12/16> + 9.030|date: 2009/12/17> + 9.000|date: 2009/12/18> + 9.090|date: 2009/12/21> + 9.550|date: 2009/12/22> + 9.450|date: 2009/12/23> + 9.790|date: 2009/12/24> + 9.970|date: 2009/12/28> + 9.810|date: 2009/12/29> + 9.630|date: 2009/12/30> + 9.740|date: 2009/12/31> + 9.790|date: 2010/01/04> + 9.710|date: 2010/01/05> + 9.680|date: 2010/01/06> + 9.510|date: 2010/01/07> + 9.370|date: 2010/01/08> + 9.380|date: 2010/01/11> + 8.890|date: 2010/01/12> + 8.710|date: 2010/01/13> + 9.180|date: 2010/01/14> + 9.130|date: 2010/01/15> + 8.840|date: 2010/01/19> + 8.980|date: 2010/01/20> + 9.010|date: 2010/01/21> + 8.550|date: 2010/01/22> + 8.010|date: 2010/01/25> + 8.030|date: 2010/01/26> + 8.030|date: 2010/01/27> + 8.240|date: 2010/01/28> + 8.010|date: 2010/01/29> + 7.610|date: 2010/02/01> + 7.730|date: 2010/02/02> + 7.830|date: 2010/02/03> + 7.640|date: 2010/02/04> + 7.130|date: 2010/02/05> + 7.380|date: 2010/02/08> + 7.590|date: 2010/02/09> + 7.470|date: 2010/02/10> + 7.670|date: 2010/02/11> + 7.710|date: 2010/02/12> + 7.910|date: 2010/02/16> + 8.110|date: 2010/02/17> + 7.980|date: 2010/02/18> + 7.820|date: 2010/02/19> + 7.960|date: 2010/02/22> + 7.910|date: 2010/02/23> + 7.780|date: 2010/02/24> + 7.880|date: 2010/02/25> + 7.830|date: 2010/02/26> + 7.940|date: 2010/03/01> + 8.330|date: 2010/03/02> + 8.440|date: 2010/03/03> + 8.370|date: 2010/03/04> + 8.550|date: 2010/03/05> + 8.660|date: 2010/03/08> + 8.500|date: 2010/03/09> + 8.600|date: 2010/03/10> + 8.910|date: 2010/03/11> + 9.040|date: 2010/03/12> + 8.880|date: 2010/03/15> + 8.950|date: 2010/03/16> + 9.470|date: 2010/03/17> + 9.620|date: 2010/03/18> + 9.380|date: 2010/03/19> + 8.910|date: 2010/03/22> + 9.340|date: 2010/03/23> + 9.380|date: 2010/03/24> + 9.350|date: 2010/03/25> + 9.110|date: 2010/03/26> + 9.080|date: 2010/03/29> + 9.210|date: 2010/03/30> + 9.150|date: 2010/03/31> + 9.340|date: 2010/04/01> + 9.470|date: 2010/04/05> + 9.470|date: 2010/04/06> + 9.380|date: 2010/04/07> + 9.630|date: 2010/04/08> + 9.490|date: 2010/04/09> + 9.370|date: 2010/04/12> + 9.420|date: 2010/04/13> + 9.820|date: 2010/04/14> + 9.980|date: 2010/04/15> + 9.780|date: 2010/04/16> + 9.730|date: 2010/04/19> + 9.740|date: 2010/04/20> + 9.800|date: 2010/04/21> + 9.570|date: 2010/04/22> + 9.810|date: 2010/04/23> + 9.800|date: 2010/04/26> + 9.840|date: 2010/04/27> + 9.690|date: 2010/04/28> + 9.700|date: 2010/04/29> + 9.720|date: 2010/04/30> + 9.180|date: 2010/05/03> + 9.080|date: 2010/05/04> + 8.440|date: 2010/05/05> + 8.580|date: 2010/05/06> + 8.300|date: 2010/05/07> + 8.920|date: 2010/05/10> + 8.840|date: 2010/05/11> + 9.200|date: 2010/05/12> + 9.520|date: 2010/05/13> + 9.300|date: 2010/05/14> + 8.750|date: 2010/05/17> + 8.960|date: 2010/05/18> + 8.230|date: 2010/05/19> + 8.300|date: 2010/05/20> + 7.870|date: 2010/05/21> + 8.320|date: 2010/05/24> + 7.750|date: 2010/05/25> + 8.370|date: 2010/05/26> + 8.450|date: 2010/05/27> + 8.840|date: 2010/05/28> + 8.430|date: 2010/06/01> + 8.260|date: 2010/06/02> + 8.590|date: 2010/06/03> + 8.420|date: 2010/06/04> + 8.200|date: 2010/06/07> + 7.750|date: 2010/06/08> + 7.910|date: 2010/06/09> + 7.780|date: 2010/06/10> + 7.850|date: 2010/06/11> + 8.310|date: 2010/06/14> + 8.350|date: 2010/06/15> + 8.730|date: 2010/06/16> + 9.050|date: 2010/06/17> + 8.920|date: 2010/06/18> + 9.030|date: 2010/06/21> + 8.810|date: 2010/06/22> + 8.630|date: 2010/06/23> + 8.510|date: 2010/06/24> + 8.220|date: 2010/06/25> + 8.140|date: 2010/06/28> + 7.930|date: 2010/06/29> + 7.580|date: 2010/06/30> + 7.350|date: 2010/07/01> + 7.450|date: 2010/07/02> + 7.400|date: 2010/07/06> + 7.040|date: 2010/07/07> + 7.490|date: 2010/07/08> + 7.340|date: 2010/07/09> + 7.380|date: 2010/07/12> + 7.600|date: 2010/07/13> + 7.820|date: 2010/07/14> + 7.460|date: 2010/07/15> + 7.280|date: 2010/07/16> + 7.410|date: 2010/07/19> + 7.180|date: 2010/07/20> + 7.610|date: 2010/07/21> + 7.490|date: 2010/07/22> + 7.570|date: 2010/07/23> + 7.820|date: 2010/07/26> + 8.140|date: 2010/07/27> + 8.090|date: 2010/07/28> + 7.880|date: 2010/07/29> + 7.610|date: 2010/07/30> + 7.630|date: 2010/08/02> + 7.590|date: 2010/08/03> + 7.550|date: 2010/08/04> + 7.490|date: 2010/08/05> + 7.490|date: 2010/08/06> + 7.480|date: 2010/08/09> + 7.080|date: 2010/08/10> + 6.630|date: 2010/08/11> + 6.350|date: 2010/08/12> + 6.600|date: 2010/08/13> + 6.470|date: 2010/08/16> + 6.720|date: 2010/08/17> + 6.480|date: 2010/08/19> + 6.360|date: 2010/08/20> high |ticker: AMD> => 3.710|date: 2009/08/21> + 4.100|date: 2009/08/24> + 4.140|date: 2009/08/25> + 4.080|date: 2009/08/26> + 4.260|date: 2009/08/27> + 4.550|date: 2009/08/28> + 4.380|date: 2009/08/31> + 4.570|date: 2009/09/01> + 4.330|date: 2009/09/02> + 4.560|date: 2009/09/03> + 4.560|date: 2009/09/04> + 5.300|date: 2009/09/09> + 5.450|date: 2009/09/10> + 5.750|date: 2009/09/11> + 5.780|date: 2009/09/14> + 5.940|date: 2009/09/15> + 5.870|date: 2009/09/16> + 5.780|date: 2009/09/17> + 5.750|date: 2009/09/18> + 5.890|date: 2009/09/21> + 6.300|date: 2009/09/22> + 6.280|date: 2009/09/23> + 6.090|date: 2009/09/24> + 5.830|date: 2009/09/25> + 6.060|date: 2009/09/28> + 6.100|date: 2009/09/29> + 5.850|date: 2009/09/30> + 5.650|date: 2009/10/01> + 5.450|date: 2009/10/02> + 5.630|date: 2009/10/05> + 5.780|date: 2009/10/06> + 5.690|date: 2009/10/07> + 5.670|date: 2009/10/08> + 5.900|date: 2009/10/09> + 6.290|date: 2009/10/12> + 6.220|date: 2009/10/13> + 6.360|date: 2009/10/14> + 6.230|date: 2009/10/15> + 5.940|date: 2009/10/16> + 5.890|date: 2009/10/19> + 6.180|date: 2009/10/20> + 6.070|date: 2009/10/21> + 5.870|date: 2009/10/22> + 5.930|date: 2009/10/23> + 5.710|date: 2009/10/26> + 5.470|date: 2009/10/27> + 5.020|date: 2009/10/28> + 4.860|date: 2009/11/05> + 5.050|date: 2009/11/06> + 5.240|date: 2009/11/09> + 5.310|date: 2009/11/10> + 5.350|date: 2009/11/11> + 6.730|date: 2009/11/12> + 6.560|date: 2009/11/13> + 6.700|date: 2009/11/16> + 6.640|date: 2009/11/17> + 7.330|date: 2009/11/18> + 7.300|date: 2009/11/19> + 6.995|date: 2009/11/20> + 7.150|date: 2009/11/23> + 7.070|date: 2009/11/24> + 7.120|date: 2009/11/25> + 7.000|date: 2009/11/27> + 7.011|date: 2009/11/30> + 7.250|date: 2009/12/01> + 7.500|date: 2009/12/02> + 8.230|date: 2009/12/03> + 8.250|date: 2009/12/04> + 8.610|date: 2009/12/07> + 8.815|date: 2009/12/08> + 8.870|date: 2009/12/09> + 8.895|date: 2009/12/10> + 8.690|date: 2009/12/11> + 8.840|date: 2009/12/14> + 9.080|date: 2009/12/15> + 9.390|date: 2009/12/16> + 9.300|date: 2009/12/17> + 9.120|date: 2009/12/18> + 9.590|date: 2009/12/21> + 9.760|date: 2009/12/22> + 9.690|date: 2009/12/23> + 9.950|date: 2009/12/24> + 10.040|date: 2009/12/28> + 9.910|date: 2009/12/29> + 9.830|date: 2009/12/30> + 9.770|date: 2009/12/31> + 9.900|date: 2010/01/04> + 9.900|date: 2010/01/05> + 9.760|date: 2010/01/06> + 9.550|date: 2010/01/07> + 9.470|date: 2010/01/08> + 9.440|date: 2010/01/11> + 8.920|date: 2010/01/12> + 9.200|date: 2010/01/13> + 9.260|date: 2010/01/14> + 9.190|date: 2010/01/15> + 9.210|date: 2010/01/19> + 9.000|date: 2010/01/20> + 9.100|date: 2010/01/21> + 8.560|date: 2010/01/22> + 8.140|date: 2010/01/25> + 8.190|date: 2010/01/26> + 8.220|date: 2010/01/27> + 8.250|date: 2010/01/28> + 8.100|date: 2010/01/29> + 7.980|date: 2010/02/01> + 7.960|date: 2010/02/02> + 7.960|date: 2010/02/03> + 7.650|date: 2010/02/04> + 7.370|date: 2010/02/05> + 7.620|date: 2010/02/08> + 7.640|date: 2010/02/09> + 7.710|date: 2010/02/10> + 7.900|date: 2010/02/11> + 8.000|date: 2010/02/12> + 8.140|date: 2010/02/16> + 8.200|date: 2010/02/17> + 8.080|date: 2010/02/18> + 7.990|date: 2010/02/19> + 8.000|date: 2010/02/22> + 7.940|date: 2010/02/23> + 8.100|date: 2010/02/24> + 7.890|date: 2010/02/25> + 7.960|date: 2010/02/26> + 8.250|date: 2010/03/01> + 8.600|date: 2010/03/02> + 8.550|date: 2010/03/03> + 8.500|date: 2010/03/04> + 8.700|date: 2010/03/05> + 8.690|date: 2010/03/08> + 8.690|date: 2010/03/09> + 9.090|date: 2010/03/10> + 9.000|date: 2010/03/11> + 9.040|date: 2010/03/12> + 8.950|date: 2010/03/15> + 9.420|date: 2010/03/16> + 9.740|date: 2010/03/17> + 9.660|date: 2010/03/18> + 9.410|date: 2010/03/19> + 9.320|date: 2010/03/22> + 9.490|date: 2010/03/23> + 9.380|date: 2010/03/24> + 9.440|date: 2010/03/25> + 9.190|date: 2010/03/26> + 9.200|date: 2010/03/29> + 9.280|date: 2010/03/30> + 9.440|date: 2010/03/31> + 9.490|date: 2010/04/01> + 9.540|date: 2010/04/05> + 9.490|date: 2010/04/06> + 9.830|date: 2010/04/07> + 9.630|date: 2010/04/08> + 9.580|date: 2010/04/09> + 9.530|date: 2010/04/12> + 9.590|date: 2010/04/13> + 9.965|date: 2010/04/14> + 10.240|date: 2010/04/15> + 9.900|date: 2010/04/16> + 9.838|date: 2010/04/19> + 9.810|date: 2010/04/20> + 9.910|date: 2010/04/21> + 9.900|date: 2010/04/22> + 9.850|date: 2010/04/23> + 10.150|date: 2010/04/26> + 10.060|date: 2010/04/27> + 9.800|date: 2010/04/28> + 9.780|date: 2010/04/29> + 9.720|date: 2010/04/30> + 9.380|date: 2010/05/03> + 9.080|date: 2010/05/04> + 8.880|date: 2010/05/05> + 8.720|date: 2010/05/06> + 8.670|date: 2010/05/07> + 9.030|date: 2010/05/10> + 9.290|date: 2010/05/11> + 9.580|date: 2010/05/12> + 9.780|date: 2010/05/13> + 9.310|date: 2010/05/14> + 8.870|date: 2010/05/17> + 9.010|date: 2010/05/18> + 8.630|date: 2010/05/19> + 8.370|date: 2010/05/20> + 8.550|date: 2010/05/21> + 8.560|date: 2010/05/24> + 8.150|date: 2010/05/25> + 8.590|date: 2010/05/26> + 8.800|date: 2010/05/27> + 8.870|date: 2010/05/28> + 8.430|date: 2010/06/01> + 8.540|date: 2010/06/02> + 8.730|date: 2010/06/03> + 8.665|date: 2010/06/04> + 8.220|date: 2010/06/07> + 7.880|date: 2010/06/08> + 8.050|date: 2010/06/09> + 8.040|date: 2010/06/10> + 8.180|date: 2010/06/11> + 8.450|date: 2010/06/14> + 8.880|date: 2010/06/15> + 9.190|date: 2010/06/16> + 9.050|date: 2010/06/17> + 9.050|date: 2010/06/18> + 9.160|date: 2010/06/21> + 9.020|date: 2010/06/22> + 8.800|date: 2010/06/23> + 8.570|date: 2010/06/24> + 8.220|date: 2010/06/25> + 8.240|date: 2010/06/28> + 7.930|date: 2010/06/29> + 7.650|date: 2010/06/30> + 7.530|date: 2010/07/01> + 7.480|date: 2010/07/02> + 7.420|date: 2010/07/06> + 7.410|date: 2010/07/07> + 7.520|date: 2010/07/08> + 7.350|date: 2010/07/09> + 7.600|date: 2010/07/12> + 7.690|date: 2010/07/13> + 7.820|date: 2010/07/14> + 7.480|date: 2010/07/15> + 7.590|date: 2010/07/16> + 7.535|date: 2010/07/19> + 7.630|date: 2010/07/20> + 7.650|date: 2010/07/21> + 7.680|date: 2010/07/22> + 7.840|date: 2010/07/23> + 8.100|date: 2010/07/26> + 8.250|date: 2010/07/27> + 8.200|date: 2010/07/28> + 7.880|date: 2010/07/29> + 7.670|date: 2010/07/30> + 7.770|date: 2010/08/02> + 7.590|date: 2010/08/03> + 7.610|date: 2010/08/04> + 7.620|date: 2010/08/05> + 7.720|date: 2010/08/06> + 7.520|date: 2010/08/09> + 7.130|date: 2010/08/10> + 6.680|date: 2010/08/11> + 6.750|date: 2010/08/12> + 6.720|date: 2010/08/13> + 6.710|date: 2010/08/16> + 6.770|date: 2010/08/17> + 6.550|date: 2010/08/19> + 6.440|date: 2010/08/20> low |ticker: AMD> => 3.510|date: 2009/08/21> + 3.880|date: 2009/08/24> + 4.020|date: 2009/08/25> + 4.000|date: 2009/08/26> + 4.000|date: 2009/08/27> + 4.300|date: 2009/08/28> + 4.230|date: 2009/08/31> + 4.180|date: 2009/09/01> + 4.130|date: 2009/09/02> + 4.350|date: 2009/09/03> + 4.380|date: 2009/09/04> + 5.000|date: 2009/09/09> + 5.200|date: 2009/09/10> + 5.450|date: 2009/09/11> + 5.510|date: 2009/09/14> + 5.720|date: 2009/09/15> + 5.570|date: 2009/09/16> + 5.550|date: 2009/09/17> + 5.430|date: 2009/09/18> + 5.560|date: 2009/09/21> + 5.840|date: 2009/09/22> + 6.000|date: 2009/09/23> + 5.570|date: 2009/09/24> + 5.510|date: 2009/09/25> + 5.790|date: 2009/09/28> + 5.720|date: 2009/09/29> + 5.590|date: 2009/09/30> + 5.270|date: 2009/10/01> + 5.050|date: 2009/10/02> + 5.120|date: 2009/10/05> + 5.530|date: 2009/10/06> + 5.520|date: 2009/10/07> + 5.460|date: 2009/10/08> + 5.510|date: 2009/10/09> + 6.080|date: 2009/10/12> + 6.060|date: 2009/10/13> + 6.160|date: 2009/10/14> + 6.050|date: 2009/10/15> + 5.650|date: 2009/10/16> + 5.680|date: 2009/10/19> + 5.920|date: 2009/10/20> + 5.700|date: 2009/10/21> + 5.610|date: 2009/10/22> + 5.520|date: 2009/10/23> + 5.340|date: 2009/10/26> + 5.070|date: 2009/10/27> + 4.750|date: 2009/10/28> + 4.720|date: 2009/11/05> + 4.790|date: 2009/11/06> + 5.100|date: 2009/11/09> + 5.070|date: 2009/11/10> + 5.200|date: 2009/11/11> + 6.350|date: 2009/11/12> + 6.170|date: 2009/11/13> + 6.320|date: 2009/11/16> + 6.350|date: 2009/11/17> + 6.700|date: 2009/11/18> + 6.780|date: 2009/11/19> + 6.800|date: 2009/11/20> + 6.940|date: 2009/11/23> + 6.830|date: 2009/11/24> + 6.965|date: 2009/11/25> + 6.680|date: 2009/11/27> + 6.780|date: 2009/11/30> + 7.010|date: 2009/12/01> + 7.210|date: 2009/12/02> + 7.360|date: 2009/12/03> + 7.650|date: 2009/12/04> + 8.230|date: 2009/12/07> + 8.340|date: 2009/12/08> + 8.550|date: 2009/12/09> + 8.570|date: 2009/12/10> + 8.430|date: 2009/12/11> + 8.580|date: 2009/12/14> + 8.570|date: 2009/12/15> + 8.820|date: 2009/12/16> + 9.000|date: 2009/12/17> + 8.930|date: 2009/12/18> + 9.010|date: 2009/12/21> + 9.290|date: 2009/12/22> + 9.420|date: 2009/12/23> + 9.775|date: 2009/12/24> + 9.710|date: 2009/12/28> + 9.440|date: 2009/12/29> + 9.580|date: 2009/12/30> + 9.625|date: 2009/12/31> + 9.680|date: 2010/01/04> + 9.680|date: 2010/01/05> + 9.550|date: 2010/01/06> + 9.180|date: 2010/01/07> + 9.290|date: 2010/01/08> + 9.080|date: 2010/01/11> + 8.520|date: 2010/01/12> + 8.550|date: 2010/01/13> + 8.920|date: 2010/01/14> + 8.800|date: 2010/01/15> + 8.840|date: 2010/01/19> + 8.755|date: 2010/01/20> + 8.770|date: 2010/01/21> + 7.820|date: 2010/01/22> + 7.930|date: 2010/01/25> + 7.930|date: 2010/01/26> + 7.910|date: 2010/01/27> + 7.710|date: 2010/01/28> + 7.300|date: 2010/01/29> + 7.530|date: 2010/02/01> + 7.720|date: 2010/02/02> + 7.760|date: 2010/02/03> + 7.100|date: 2010/02/04> + 6.980|date: 2010/02/05> + 7.280|date: 2010/02/08> + 7.420|date: 2010/02/09> + 7.450|date: 2010/02/10> + 7.600|date: 2010/02/11> + 7.649|date: 2010/02/12> + 7.870|date: 2010/02/16> + 7.940|date: 2010/02/17> + 7.870|date: 2010/02/18> + 7.820|date: 2010/02/19> + 7.830|date: 2010/02/22> + 7.690|date: 2010/02/23> + 7.770|date: 2010/02/24> + 7.620|date: 2010/02/25> + 7.680|date: 2010/02/26> + 7.940|date: 2010/03/01> + 8.290|date: 2010/03/02> + 8.280|date: 2010/03/03> + 8.280|date: 2010/03/04> + 8.480|date: 2010/03/05> + 8.510|date: 2010/03/08> + 8.430|date: 2010/03/09> + 8.590|date: 2010/03/10> + 8.740|date: 2010/03/11> + 8.900|date: 2010/03/12> + 8.800|date: 2010/03/15> + 8.940|date: 2010/03/16> + 9.420|date: 2010/03/17> + 9.260|date: 2010/03/18> + 9.100|date: 2010/03/19> + 8.790|date: 2010/03/22> + 9.260|date: 2010/03/23> + 9.200|date: 2010/03/24> + 9.020|date: 2010/03/25> + 8.910|date: 2010/03/26> + 9.060|date: 2010/03/29> + 9.090|date: 2010/03/30> + 9.130|date: 2010/03/31> + 9.220|date: 2010/04/01> + 9.420|date: 2010/04/05> + 9.180|date: 2010/04/06> + 9.250|date: 2010/04/07> + 9.330|date: 2010/04/08> + 9.280|date: 2010/04/09> + 9.350|date: 2010/04/12> + 9.350|date: 2010/04/13> + 9.710|date: 2010/04/14> + 9.900|date: 2010/04/15> + 9.370|date: 2010/04/16> + 9.290|date: 2010/04/19> + 9.630|date: 2010/04/20> + 9.490|date: 2010/04/21> + 9.450|date: 2010/04/22> + 9.610|date: 2010/04/23> + 9.700|date: 2010/04/26> + 9.530|date: 2010/04/27> + 9.350|date: 2010/04/28> + 9.590|date: 2010/04/29> + 9.060|date: 2010/04/30> + 9.020|date: 2010/05/03> + 8.540|date: 2010/05/04> + 8.350|date: 2010/05/05> + 7.810|date: 2010/05/06> + 7.920|date: 2010/05/07> + 8.310|date: 2010/05/10> + 8.750|date: 2010/05/11> + 9.150|date: 2010/05/12> + 9.320|date: 2010/05/13> + 8.570|date: 2010/05/14> + 8.470|date: 2010/05/17> + 8.370|date: 2010/05/18> + 8.200|date: 2010/05/19> + 8.000|date: 2010/05/20> + 7.750|date: 2010/05/21> + 8.070|date: 2010/05/24> + 7.680|date: 2010/05/25> + 8.180|date: 2010/05/26> + 8.400|date: 2010/05/27> + 8.450|date: 2010/05/28> + 8.140|date: 2010/06/01> + 8.110|date: 2010/06/02> + 8.360|date: 2010/06/03> + 8.010|date: 2010/06/04> + 7.640|date: 2010/06/07> + 7.420|date: 2010/06/08> + 7.580|date: 2010/06/09> + 7.740|date: 2010/06/10> + 7.810|date: 2010/06/11> + 8.240|date: 2010/06/14> + 8.340|date: 2010/06/15> + 8.650|date: 2010/06/16> + 8.710|date: 2010/06/17> + 8.770|date: 2010/06/18> + 8.710|date: 2010/06/21> + 8.540|date: 2010/06/22> + 8.480|date: 2010/06/23> + 8.050|date: 2010/06/24> + 7.930|date: 2010/06/25> + 7.960|date: 2010/06/28> + 7.410|date: 2010/06/29> + 7.300|date: 2010/06/30> + 7.100|date: 2010/07/01> + 7.020|date: 2010/07/02> + 6.960|date: 2010/07/06> + 7.040|date: 2010/07/07> + 7.215|date: 2010/07/08> + 7.140|date: 2010/07/09> + 7.320|date: 2010/07/12> + 7.429|date: 2010/07/13> + 7.330|date: 2010/07/14> + 7.180|date: 2010/07/15> + 7.110|date: 2010/07/16> + 7.220|date: 2010/07/19> + 7.150|date: 2010/07/20> + 7.350|date: 2010/07/21> + 7.360|date: 2010/07/22> + 7.460|date: 2010/07/23> + 7.680|date: 2010/07/26> + 8.030|date: 2010/07/27> + 7.875|date: 2010/07/28> + 7.580|date: 2010/07/29> + 7.410|date: 2010/07/30> + 7.470|date: 2010/08/02> + 7.410|date: 2010/08/03> + 7.440|date: 2010/08/04> + 7.450|date: 2010/08/05> + 7.430|date: 2010/08/06> + 7.380|date: 2010/08/09> + 6.750|date: 2010/08/10> + 6.410|date: 2010/08/11> + 6.260|date: 2010/08/12> + 6.470|date: 2010/08/13> + 6.430|date: 2010/08/16> + 6.620|date: 2010/08/17> + 6.280|date: 2010/08/19> + 6.190|date: 2010/08/20> close |ticker: AMD> => 3.700|date: 2009/08/21> + 4.000|date: 2009/08/24> + 4.020|date: 2009/08/25> + 4.060|date: 2009/08/26> + 4.230|date: 2009/08/27> + 4.470|date: 2009/08/28> + 4.360|date: 2009/08/31> + 4.220|date: 2009/09/01> + 4.280|date: 2009/09/02> + 4.530|date: 2009/09/03> + 4.530|date: 2009/09/04> + 5.200|date: 2009/09/09> + 5.380|date: 2009/09/10> + 5.680|date: 2009/09/11> + 5.720|date: 2009/09/14> + 5.880|date: 2009/09/15> + 5.690|date: 2009/09/16> + 5.670|date: 2009/09/17> + 5.700|date: 2009/09/18> + 5.810|date: 2009/09/21> + 6.080|date: 2009/09/22> + 6.020|date: 2009/09/23> + 5.660|date: 2009/09/24> + 5.830|date: 2009/09/25> + 5.940|date: 2009/09/28> + 5.780|date: 2009/09/29> + 5.660|date: 2009/09/30> + 5.390|date: 2009/10/01> + 5.310|date: 2009/10/02> + 5.540|date: 2009/10/05> + 5.640|date: 2009/10/06> + 5.540|date: 2009/10/07> + 5.510|date: 2009/10/08> + 5.880|date: 2009/10/09> + 6.140|date: 2009/10/12> + 6.080|date: 2009/10/13> + 6.250|date: 2009/10/14> + 6.190|date: 2009/10/15> + 5.740|date: 2009/10/16> + 5.870|date: 2009/10/19> + 5.980|date: 2009/10/20> + 5.770|date: 2009/10/21> + 5.830|date: 2009/10/22> + 5.600|date: 2009/10/23> + 5.420|date: 2009/10/26> + 5.150|date: 2009/10/27> + 4.850|date: 2009/10/28> + 4.830|date: 2009/11/05> + 5.040|date: 2009/11/06> + 5.210|date: 2009/11/09> + 5.140|date: 2009/11/10> + 5.320|date: 2009/11/11> + 6.480|date: 2009/11/12> + 6.530|date: 2009/11/13> + 6.430|date: 2009/11/16> + 6.620|date: 2009/11/17> + 7.320|date: 2009/11/18> + 7.050|date: 2009/11/19> + 6.950|date: 2009/11/20> + 7.000|date: 2009/11/23> + 6.950|date: 2009/11/24> + 7.110|date: 2009/11/25> + 6.850|date: 2009/11/27> + 7.010|date: 2009/11/30> + 7.200|date: 2009/12/01> + 7.300|date: 2009/12/02> + 8.030|date: 2009/12/03> + 7.860|date: 2009/12/04> + 8.520|date: 2009/12/07> + 8.670|date: 2009/12/08> + 8.710|date: 2009/12/09> + 8.580|date: 2009/12/10> + 8.640|date: 2009/12/11> + 8.680|date: 2009/12/14> + 8.820|date: 2009/12/15> + 9.150|date: 2009/12/16> + 9.120|date: 2009/12/17> + 9.050|date: 2009/12/18> + 9.530|date: 2009/12/21> + 9.430|date: 2009/12/22> + 9.670|date: 2009/12/23> + 9.910|date: 2009/12/24> + 9.830|date: 2009/12/28> + 9.750|date: 2009/12/29> + 9.720|date: 2009/12/30> + 9.680|date: 2009/12/31> + 9.700|date: 2010/01/04> + 9.710|date: 2010/01/05> + 9.570|date: 2010/01/06> + 9.470|date: 2010/01/07> + 9.430|date: 2010/01/08> + 9.140|date: 2010/01/11> + 8.650|date: 2010/01/12> + 9.150|date: 2010/01/13> + 9.000|date: 2010/01/14> + 8.840|date: 2010/01/15> + 9.010|date: 2010/01/19> + 8.870|date: 2010/01/20> + 8.990|date: 2010/01/21> + 7.880|date: 2010/01/22> + 8.070|date: 2010/01/25> + 8.090|date: 2010/01/26> + 8.190|date: 2010/01/27> + 7.880|date: 2010/01/28> + 7.460|date: 2010/01/29> + 7.980|date: 2010/02/01> + 7.910|date: 2010/02/02> + 7.810|date: 2010/02/03> + 7.190|date: 2010/02/04> + 7.350|date: 2010/02/05> + 7.420|date: 2010/02/08> + 7.540|date: 2010/02/09> + 7.640|date: 2010/02/10> + 7.840|date: 2010/02/11> + 7.870|date: 2010/02/12> + 8.060|date: 2010/02/16> + 8.030|date: 2010/02/17> + 7.950|date: 2010/02/18> + 7.930|date: 2010/02/19> + 7.900|date: 2010/02/22> + 7.790|date: 2010/02/23> + 8.050|date: 2010/02/24> + 7.890|date: 2010/02/25> + 7.910|date: 2010/02/26> + 8.210|date: 2010/03/01> + 8.380|date: 2010/03/02> + 8.350|date: 2010/03/03> + 8.500|date: 2010/03/04> + 8.610|date: 2010/03/05> + 8.640|date: 2010/03/08> + 8.630|date: 2010/03/09> + 8.920|date: 2010/03/10> + 8.950|date: 2010/03/11> + 8.930|date: 2010/03/12> + 8.920|date: 2010/03/15> + 9.400|date: 2010/03/16> + 9.670|date: 2010/03/17> + 9.390|date: 2010/03/18> + 9.110|date: 2010/03/19> + 9.310|date: 2010/03/22> + 9.450|date: 2010/03/23> + 9.230|date: 2010/03/24> + 9.030|date: 2010/03/25> + 9.020|date: 2010/03/26> + 9.110|date: 2010/03/29> + 9.270|date: 2010/03/30> + 9.270|date: 2010/03/31> + 9.370|date: 2010/04/01> + 9.530|date: 2010/04/05> + 9.350|date: 2010/04/06> + 9.660|date: 2010/04/07> + 9.420|date: 2010/04/08> + 9.300|date: 2010/04/09> + 9.420|date: 2010/04/12> + 9.560|date: 2010/04/13> + 9.890|date: 2010/04/14> + 10.160|date: 2010/04/15> + 9.810|date: 2010/04/16> + 9.580|date: 2010/04/19> + 9.770|date: 2010/04/20> + 9.780|date: 2010/04/21> + 9.860|date: 2010/04/22> + 9.760|date: 2010/04/23> + 9.970|date: 2010/04/26> + 9.580|date: 2010/04/27> + 9.550|date: 2010/04/28> + 9.720|date: 2010/04/29> + 9.070|date: 2010/04/30> + 9.290|date: 2010/05/03> + 8.680|date: 2010/05/04> + 8.580|date: 2010/05/05> + 8.270|date: 2010/05/06> + 8.380|date: 2010/05/07> + 8.990|date: 2010/05/10> + 9.070|date: 2010/05/11> + 9.490|date: 2010/05/12> + 9.420|date: 2010/05/13> + 8.800|date: 2010/05/14> + 8.850|date: 2010/05/17> + 8.420|date: 2010/05/18> + 8.470|date: 2010/05/19> + 8.090|date: 2010/05/20> + 8.400|date: 2010/05/21> + 8.090|date: 2010/05/24> + 8.150|date: 2010/05/25> + 8.220|date: 2010/05/26> + 8.800|date: 2010/05/27> + 8.570|date: 2010/05/28> + 8.140|date: 2010/06/01> + 8.540|date: 2010/06/02> + 8.690|date: 2010/06/03> + 8.105|date: 2010/06/04> + 7.710|date: 2010/06/07> + 7.770|date: 2010/06/08> + 7.610|date: 2010/06/09> + 8.010|date: 2010/06/10> + 8.120|date: 2010/06/11> + 8.280|date: 2010/06/14> + 8.820|date: 2010/06/15> + 8.900|date: 2010/06/16> + 8.910|date: 2010/06/17> + 8.830|date: 2010/06/18> + 8.800|date: 2010/06/21> + 8.580|date: 2010/06/22> + 8.560|date: 2010/06/23> + 8.130|date: 2010/06/24> + 8.090|date: 2010/06/25> + 8.050|date: 2010/06/28> + 7.480|date: 2010/06/29> + 7.320|date: 2010/06/30> + 7.390|date: 2010/07/01> + 7.170|date: 2010/07/02> + 7.040|date: 2010/07/06> + 7.390|date: 2010/07/07> + 7.370|date: 2010/07/08> + 7.340|date: 2010/07/09> + 7.360|date: 2010/07/12> + 7.520|date: 2010/07/13> + 7.440|date: 2010/07/14> + 7.410|date: 2010/07/15> + 7.370|date: 2010/07/16> + 7.440|date: 2010/07/19> + 7.600|date: 2010/07/20> + 7.400|date: 2010/07/21> + 7.610|date: 2010/07/22> + 7.820|date: 2010/07/23> + 8.070|date: 2010/07/26> + 8.210|date: 2010/07/27> + 7.980|date: 2010/07/28> + 7.780|date: 2010/07/29> + 7.490|date: 2010/07/30> + 7.650|date: 2010/08/02> + 7.510|date: 2010/08/03> + 7.520|date: 2010/08/04> + 7.500|date: 2010/08/05> + 7.450|date: 2010/08/06> + 7.420|date: 2010/08/09> + 6.830|date: 2010/08/10> + 6.490|date: 2010/08/11> + 6.570|date: 2010/08/12> + 6.490|date: 2010/08/13> + 6.620|date: 2010/08/16> + 6.630|date: 2010/08/17> + 6.420|date: 2010/08/19> + 6.250|date: 2010/08/20> volume |ticker: AMD> => 201395.000|date: 2009/08/21> + 497549.000|date: 2009/08/24> + 280649.000|date: 2009/08/25> + 206861.000|date: 2009/08/26> + 261654.000|date: 2009/08/27> + 419718.000|date: 2009/08/28> + 221338.000|date: 2009/08/31> + 326025.000|date: 2009/09/01> + 190107.000|date: 2009/09/02> + 331897.000|date: 2009/09/03> + 196257.000|date: 2009/09/04> + 444158.000|date: 2009/09/09> + 391083.000|date: 2009/09/10> + 485056.000|date: 2009/09/11> + 276290.000|date: 2009/09/14> + 267572.000|date: 2009/09/15> + 433996.000|date: 2009/09/16> + 381723.000|date: 2009/09/17> + 342517.000|date: 2009/09/18> + 262926.000|date: 2009/09/21> + 399942.000|date: 2009/09/22> + 344974.000|date: 2009/09/23> + 363181.000|date: 2009/09/24> + 298299.000|date: 2009/09/25> + 202470.000|date: 2009/09/28> + 310864.000|date: 2009/09/29> + 375661.000|date: 2009/09/30> + 427594.000|date: 2009/10/01> + 318270.000|date: 2009/10/02> + 292052.000|date: 2009/10/05> + 219158.000|date: 2009/10/06> + 169110.000|date: 2009/10/07> + 202992.000|date: 2009/10/08> + 273340.000|date: 2009/10/09> + 385958.000|date: 2009/10/12> + 296470.000|date: 2009/10/13> + 322943.000|date: 2009/10/14> + 377784.000|date: 2009/10/15> + 622030.000|date: 2009/10/16> + 205475.000|date: 2009/10/19> + 355857.000|date: 2009/10/20> + 270587.000|date: 2009/10/21> + 211768.000|date: 2009/10/22> + 266628.000|date: 2009/10/23> + 268033.000|date: 2009/10/26> + 311541.000|date: 2009/10/27> + 306728.000|date: 2009/10/28> + 147310.000|date: 2009/11/05> + 209531.000|date: 2009/11/06> + 158210.000|date: 2009/11/09> + 163083.000|date: 2009/11/10> + 245331.000|date: 2009/11/11> + 1629940.000|date: 2009/11/12> + 681423.000|date: 2009/11/13> + 488042.000|date: 2009/11/16> + 267420.000|date: 2009/11/17> + 791423.000|date: 2009/11/18> + 659013.000|date: 2009/11/19> + 282266.000|date: 2009/11/20> + 292842.000|date: 2009/11/23> + 185536.000|date: 2009/11/24> + 163902.000|date: 2009/11/25> + 161850.000|date: 2009/11/27> + 193882.000|date: 2009/11/30> + 231397.000|date: 2009/12/01> + 269066.000|date: 2009/12/02> + 690198.000|date: 2009/12/03> + 438854.000|date: 2009/12/04> + 456353.000|date: 2009/12/07> + 416261.000|date: 2009/12/08> + 303307.000|date: 2009/12/09> + 261018.000|date: 2009/12/10> + 200528.000|date: 2009/12/11> + 242438.000|date: 2009/12/14> + 305163.000|date: 2009/12/15> + 431684.000|date: 2009/12/16> + 199542.000|date: 2009/12/17> + 159562.000|date: 2009/12/18> + 304487.000|date: 2009/12/21> + 262298.000|date: 2009/12/22> + 195494.000|date: 2009/12/23> + 113319.000|date: 2009/12/24> + 172675.000|date: 2009/12/28> + 209898.000|date: 2009/12/29> + 144090.000|date: 2009/12/30> + 93997.000|date: 2009/12/31> + 187486.000|date: 2010/01/04> + 221456.000|date: 2010/01/05> + 186514.000|date: 2010/01/06> + 268067.000|date: 2010/01/07> + 137572.000|date: 2010/01/08> + 237000.000|date: 2010/01/11> + 333927.000|date: 2010/01/12> + 327418.000|date: 2010/01/13> + 226587.000|date: 2010/01/14> + 343447.000|date: 2010/01/15> + 248756.000|date: 2010/01/19> + 228135.000|date: 2010/01/20> + 378886.000|date: 2010/01/21> + 691363.000|date: 2010/01/22> + 205681.000|date: 2010/01/25> + 209483.000|date: 2010/01/26> + 268330.000|date: 2010/01/27> + 320870.000|date: 2010/01/28> + 374576.000|date: 2010/01/29> + 254763.000|date: 2010/02/01> + 211180.000|date: 2010/02/02> + 145243.000|date: 2010/02/03> + 331721.000|date: 2010/02/04> + 288082.000|date: 2010/02/05> + 243042.000|date: 2010/02/08> + 199780.000|date: 2010/02/09> + 172707.000|date: 2010/02/10> + 149741.000|date: 2010/02/11> + 217896.000|date: 2010/02/12> + 135825.000|date: 2010/02/16> + 120286.000|date: 2010/02/17> + 146770.000|date: 2010/02/18> + 81111.000|date: 2010/02/19> + 97152.000|date: 2010/02/22> + 155690.000|date: 2010/02/23> + 165437.000|date: 2010/02/24> + 209567.000|date: 2010/02/25> + 170897.000|date: 2010/02/26> + 148601.000|date: 2010/03/01> + 255060.000|date: 2010/03/02> + 142615.000|date: 2010/03/03> + 144529.000|date: 2010/03/04> + 148328.000|date: 2010/03/05> + 127629.000|date: 2010/03/08> + 176658.000|date: 2010/03/09> + 234268.000|date: 2010/03/10> + 159893.000|date: 2010/03/11> + 128046.000|date: 2010/03/12> + 114288.000|date: 2010/03/15> + 253606.000|date: 2010/03/16> + 235776.000|date: 2010/03/17> + 177765.000|date: 2010/03/18> + 159379.000|date: 2010/03/19> + 151041.000|date: 2010/03/22> + 106246.000|date: 2010/03/23> + 120977.000|date: 2010/03/24> + 158319.000|date: 2010/03/25> + 121594.000|date: 2010/03/26> + 96318.000|date: 2010/03/29> + 134530.000|date: 2010/03/30> + 128508.000|date: 2010/03/31> + 117580.000|date: 2010/04/01> + 104713.000|date: 2010/04/05> + 187417.000|date: 2010/04/06> + 291298.000|date: 2010/04/07> + 214994.000|date: 2010/04/08> + 242154.000|date: 2010/04/09> + 165826.000|date: 2010/04/12> + 151252.000|date: 2010/04/13> + 292013.000|date: 2010/04/14> + 550964.000|date: 2010/04/15> + 677584.000|date: 2010/04/16> + 278760.000|date: 2010/04/19> + 212523.000|date: 2010/04/20> + 286692.000|date: 2010/04/21> + 223895.000|date: 2010/04/22> + 188416.000|date: 2010/04/23> + 243432.000|date: 2010/04/26> + 271689.000|date: 2010/04/27> + 230282.000|date: 2010/04/28> + 143595.000|date: 2010/04/29> + 379821.000|date: 2010/04/30> + 275114.000|date: 2010/05/03> + 464824.000|date: 2010/05/04> + 367572.000|date: 2010/05/05> + 448753.000|date: 2010/05/06> + 484694.000|date: 2010/05/07> + 347016.000|date: 2010/05/10> + 410701.000|date: 2010/05/11> + 335703.000|date: 2010/05/12> + 332226.000|date: 2010/05/13> + 590267.000|date: 2010/05/14> + 277266.000|date: 2010/05/17> + 297215.000|date: 2010/05/18> + 298703.000|date: 2010/05/19> + 375053.000|date: 2010/05/20> + 397365.000|date: 2010/05/21> + 244962.000|date: 2010/05/24> + 304163.000|date: 2010/05/25> + 374830.000|date: 2010/05/26> + 242256.000|date: 2010/05/27> + 280741.000|date: 2010/05/28> + 312011.000|date: 2010/06/01> + 241618.000|date: 2010/06/02> + 225408.000|date: 2010/06/03> + 376574.000|date: 2010/06/04> + 272403.000|date: 2010/06/07> + 360134.000|date: 2010/06/08> + 247602.000|date: 2010/06/09> + 279912.000|date: 2010/06/10> + 210570.000|date: 2010/06/11> + 217955.000|date: 2010/06/14> + 357024.000|date: 2010/06/15> + 335805.000|date: 2010/06/16> + 217119.000|date: 2010/06/17> + 165271.000|date: 2010/06/18> + 258796.000|date: 2010/06/21> + 238775.000|date: 2010/06/22> + 230408.000|date: 2010/06/23> + 312896.000|date: 2010/06/24> + 228593.000|date: 2010/06/25> + 215604.000|date: 2010/06/28> + 438714.000|date: 2010/06/29> + 264127.000|date: 2010/06/30> + 272915.000|date: 2010/07/01> + 260795.000|date: 2010/07/02> + 258747.000|date: 2010/07/06> + 236768.000|date: 2010/07/07> + 218494.000|date: 2010/07/08> + 203776.000|date: 2010/07/09> + 360529.000|date: 2010/07/12> + 390138.000|date: 2010/07/13> + 491396.000|date: 2010/07/14> + 513840.000|date: 2010/07/15> + 729885.000|date: 2010/07/16> + 279009.000|date: 2010/07/19> + 306434.000|date: 2010/07/20> + 281791.000|date: 2010/07/21> + 251531.000|date: 2010/07/22> + 285823.000|date: 2010/07/23> + 324655.000|date: 2010/07/26> + 345876.000|date: 2010/07/27> + 308184.000|date: 2010/07/28> + 402141.000|date: 2010/07/29> + 359061.000|date: 2010/07/30> + 291134.000|date: 2010/08/02> + 202691.000|date: 2010/08/03> + 188504.000|date: 2010/08/04> + 145886.000|date: 2010/08/05> + 330554.000|date: 2010/08/06> + 265056.000|date: 2010/08/09> + 807958.000|date: 2010/08/10> + 549558.000|date: 2010/08/11> + 551123.000|date: 2010/08/12> + 243344.000|date: 2010/08/13> + 200809.000|date: 2010/08/16> + 146969.000|date: 2010/08/17> + 216584.000|date: 2010/08/19> + 230012.000|date: 2010/08/20> open |ticker: AMGN> => 60.710|date: 2009/08/21> + 60.840|date: 2009/08/24> + 60.270|date: 2009/08/25> + 60.150|date: 2009/08/26> + 60.840|date: 2009/08/27> + 60.540|date: 2009/08/28> + 59.170|date: 2009/08/31> + 59.740|date: 2009/09/01> + 58.710|date: 2009/09/02> + 58.780|date: 2009/09/03> + 58.430|date: 2009/09/04> + 59.320|date: 2009/09/09> + 59.220|date: 2009/09/10> + 58.800|date: 2009/09/11> + 58.590|date: 2009/09/14> + 59.050|date: 2009/09/15> + 58.580|date: 2009/09/16> + 59.790|date: 2009/09/17> + 60.860|date: 2009/09/18> + 62.070|date: 2009/09/21> + 62.400|date: 2009/09/22> + 60.920|date: 2009/09/23> + 60.580|date: 2009/09/24> + 60.480|date: 2009/09/25> + 60.390|date: 2009/09/28> + 60.500|date: 2009/09/29> + 60.520|date: 2009/09/30> + 60.240|date: 2009/10/01> + 58.880|date: 2009/10/02> + 58.590|date: 2009/10/05> + 58.370|date: 2009/10/06> + 58.700|date: 2009/10/07> + 58.980|date: 2009/10/08> + 59.010|date: 2009/10/09> + 59.960|date: 2009/10/12> + 59.330|date: 2009/10/13> + 59.440|date: 2009/10/14> + 60.550|date: 2009/10/15> + 61.470|date: 2009/10/16> + 59.800|date: 2009/10/19> + 59.710|date: 2009/10/20> + 58.670|date: 2009/10/21> + 57.720|date: 2009/10/22> + 56.780|date: 2009/10/23> + 56.280|date: 2009/10/26> + 53.970|date: 2009/10/27> + 54.380|date: 2009/10/28> + 53.060|date: 2009/11/05> + 54.360|date: 2009/11/06> + 54.650|date: 2009/11/09> + 54.920|date: 2009/11/10> + 54.180|date: 2009/11/11> + 55.370|date: 2009/11/13> + 55.520|date: 2009/11/16> + 56.020|date: 2009/11/17> + 56.030|date: 2009/11/18> + 56.050|date: 2009/11/19> + 55.690|date: 2009/11/20> + 55.790|date: 2009/11/23> + 56.280|date: 2009/11/24> + 56.740|date: 2009/11/25> + 55.980|date: 2009/11/27> + 56.490|date: 2009/11/30> + 56.360|date: 2009/12/01> + 57.080|date: 2009/12/02> + 57.340|date: 2009/12/03> + 57.110|date: 2009/12/04> + 57.300|date: 2009/12/07> + 56.090|date: 2009/12/08> + 55.500|date: 2009/12/09> + 56.040|date: 2009/12/10> + 56.250|date: 2009/12/11> + 56.460|date: 2009/12/14> + 56.590|date: 2009/12/15> + 55.670|date: 2009/12/16> + 54.970|date: 2009/12/17> + 55.150|date: 2009/12/18> + 56.050|date: 2009/12/21> + 57.360|date: 2009/12/22> + 57.450|date: 2009/12/23> + 57.260|date: 2009/12/24> + 57.450|date: 2009/12/28> + 57.830|date: 2009/12/29> + 57.420|date: 2009/12/30> + 57.420|date: 2009/12/31> + 56.850|date: 2010/01/04> + 57.450|date: 2010/01/05> + 57.200|date: 2010/01/06> + 56.375|date: 2010/01/07> + 55.880|date: 2010/01/08> + 56.820|date: 2010/01/11> + 57.100|date: 2010/01/12> + 56.330|date: 2010/01/13> + 56.380|date: 2010/01/14> + 56.400|date: 2010/01/15> + 56.270|date: 2010/01/19> + 57.480|date: 2010/01/20> + 57.410|date: 2010/01/21> + 56.700|date: 2010/01/22> + 56.660|date: 2010/01/25> + 56.040|date: 2010/01/26> + 56.410|date: 2010/01/27> + 57.940|date: 2010/01/28> + 58.270|date: 2010/01/29> + 58.520|date: 2010/02/01> + 58.540|date: 2010/02/02> + 59.000|date: 2010/02/03> + 58.850|date: 2010/02/04> + 57.530|date: 2010/02/05> + 57.470|date: 2010/02/08> + 58.170|date: 2010/02/09> + 57.050|date: 2010/02/10> + 56.730|date: 2010/02/11> + 56.020|date: 2010/02/12> + 56.620|date: 2010/02/16> + 57.000|date: 2010/02/17> + 57.210|date: 2010/02/18> + 57.230|date: 2010/02/19> + 57.360|date: 2010/02/22> + 56.970|date: 2010/02/23> + 56.520|date: 2010/02/24> + 56.300|date: 2010/02/25> + 56.270|date: 2010/02/26> + 56.730|date: 2010/03/01> + 56.910|date: 2010/03/02> + 56.740|date: 2010/03/03> + 56.920|date: 2010/03/04> + 56.680|date: 2010/03/05> + 57.250|date: 2010/03/08> + 57.430|date: 2010/03/09> + 57.550|date: 2010/03/10> + 57.450|date: 2010/03/11> + 57.690|date: 2010/03/12> + 57.470|date: 2010/03/15> + 57.250|date: 2010/03/16> + 57.300|date: 2010/03/17> + 57.290|date: 2010/03/18> + 58.820|date: 2010/03/19> + 59.650|date: 2010/03/22> + 59.920|date: 2010/03/23> + 59.750|date: 2010/03/24> + 59.390|date: 2010/03/25> + 59.320|date: 2010/03/26> + 59.680|date: 2010/03/29> + 59.740|date: 2010/03/30> + 59.980|date: 2010/03/31> + 60.040|date: 2010/04/01> + 60.600|date: 2010/04/05> + 60.200|date: 2010/04/06> + 60.230|date: 2010/04/07> + 60.320|date: 2010/04/08> + 60.310|date: 2010/04/09> + 60.620|date: 2010/04/12> + 59.960|date: 2010/04/13> + 60.520|date: 2010/04/14> + 60.760|date: 2010/04/15> + 60.640|date: 2010/04/16> + 60.490|date: 2010/04/19> + 61.090|date: 2010/04/20> + 59.930|date: 2010/04/21> + 57.500|date: 2010/04/22> + 57.990|date: 2010/04/23> + 58.970|date: 2010/04/26> + 58.330|date: 2010/04/27> + 57.925|date: 2010/04/28> + 58.230|date: 2010/04/29> + 58.880|date: 2010/04/30> + 57.320|date: 2010/05/03> + 57.080|date: 2010/05/04> + 56.900|date: 2010/05/05> + 56.300|date: 2010/05/06> + 54.520|date: 2010/05/07> + 55.480|date: 2010/05/10> + 55.000|date: 2010/05/11> + 56.000|date: 2010/05/12> + 55.910|date: 2010/05/13> + 55.710|date: 2010/05/14> + 55.370|date: 2010/05/17> + 54.980|date: 2010/05/18> + 54.410|date: 2010/05/19> + 54.250|date: 2010/05/20> + 52.160|date: 2010/05/21> + 52.060|date: 2010/05/24> + 51.980|date: 2010/05/25> + 52.030|date: 2010/05/26> + 51.060|date: 2010/05/27> + 51.780|date: 2010/05/28> + 51.540|date: 2010/06/01> + 53.580|date: 2010/06/02> + 55.780|date: 2010/06/03> + 54.800|date: 2010/06/04> + 54.210|date: 2010/06/07> + 53.400|date: 2010/06/08> + 53.800|date: 2010/06/09> + 53.610|date: 2010/06/10> + 53.620|date: 2010/06/11> + 54.210|date: 2010/06/14> + 54.170|date: 2010/06/15> + 54.780|date: 2010/06/16> + 55.190|date: 2010/06/17> + 55.350|date: 2010/06/18> + 56.780|date: 2010/06/21> + 56.540|date: 2010/06/22> + 55.760|date: 2010/06/23> + 55.840|date: 2010/06/24> + 56.250|date: 2010/06/25> + 56.090|date: 2010/06/28> + 54.730|date: 2010/06/29> + 53.860|date: 2010/06/30> + 52.510|date: 2010/07/01> + 51.980|date: 2010/07/02> + 52.090|date: 2010/07/06> + 51.830|date: 2010/07/07> + 51.550|date: 2010/07/08> + 52.350|date: 2010/07/09> + 52.250|date: 2010/07/12> + 52.640|date: 2010/07/13> + 52.370|date: 2010/07/14> + 52.380|date: 2010/07/15> + 52.910|date: 2010/07/16> + 52.320|date: 2010/07/19> + 52.860|date: 2010/07/20> + 53.250|date: 2010/07/21> + 52.700|date: 2010/07/22> + 53.150|date: 2010/07/23> + 52.740|date: 2010/07/26> + 53.940|date: 2010/07/27> + 54.260|date: 2010/07/28> + 54.140|date: 2010/07/29> + 52.880|date: 2010/07/30> + 55.210|date: 2010/08/02> + 54.760|date: 2010/08/03> + 54.980|date: 2010/08/04> + 55.380|date: 2010/08/05> + 54.740|date: 2010/08/06> + 55.960|date: 2010/08/09> + 55.350|date: 2010/08/10> + 54.750|date: 2010/08/11> + 53.170|date: 2010/08/12> + 54.390|date: 2010/08/13> + 54.230|date: 2010/08/16> + 53.930|date: 2010/08/17> + 53.830|date: 2010/08/19> high |ticker: AMGN> => 61.010|date: 2009/08/21> + 60.840|date: 2009/08/24> + 60.980|date: 2009/08/25> + 61.790|date: 2009/08/26> + 61.180|date: 2009/08/27> + 60.790|date: 2009/08/28> + 60.160|date: 2009/08/31> + 60.660|date: 2009/09/01> + 59.340|date: 2009/09/02> + 58.810|date: 2009/09/03> + 59.020|date: 2009/09/04> + 59.570|date: 2009/09/09> + 59.450|date: 2009/09/10> + 59.020|date: 2009/09/11> + 59.520|date: 2009/09/14> + 59.080|date: 2009/09/15> + 59.770|date: 2009/09/16> + 60.560|date: 2009/09/17> + 61.300|date: 2009/09/18> + 62.370|date: 2009/09/21> + 62.515|date: 2009/09/22> + 61.000|date: 2009/09/23> + 61.220|date: 2009/09/24> + 61.170|date: 2009/09/25> + 61.480|date: 2009/09/28> + 61.250|date: 2009/09/29> + 60.670|date: 2009/09/30> + 60.440|date: 2009/10/01> + 59.260|date: 2009/10/02> + 58.795|date: 2009/10/05> + 59.370|date: 2009/10/06> + 58.873|date: 2009/10/07> + 59.440|date: 2009/10/08> + 59.760|date: 2009/10/09> + 60.400|date: 2009/10/12> + 59.570|date: 2009/10/13> + 60.770|date: 2009/10/14> + 61.850|date: 2009/10/15> + 61.730|date: 2009/10/16> + 61.200|date: 2009/10/19> + 59.840|date: 2009/10/20> + 59.990|date: 2009/10/21> + 57.740|date: 2009/10/22> + 56.820|date: 2009/10/23> + 56.620|date: 2009/10/26> + 54.850|date: 2009/10/27> + 54.790|date: 2009/10/28> + 54.320|date: 2009/11/05> + 54.940|date: 2009/11/06> + 55.130|date: 2009/11/09> + 54.965|date: 2009/11/10> + 54.850|date: 2009/11/11> + 55.640|date: 2009/11/13> + 56.350|date: 2009/11/16> + 56.350|date: 2009/11/17> + 56.470|date: 2009/11/18> + 56.240|date: 2009/11/19> + 55.790|date: 2009/11/20> + 56.590|date: 2009/11/23> + 56.800|date: 2009/11/24> + 57.730|date: 2009/11/25> + 56.980|date: 2009/11/27> + 57.000|date: 2009/11/30> + 57.250|date: 2009/12/01> + 57.880|date: 2009/12/02> + 57.570|date: 2009/12/03> + 57.450|date: 2009/12/04> + 57.450|date: 2009/12/07> + 56.210|date: 2009/12/08> + 56.210|date: 2009/12/09> + 56.850|date: 2009/12/10> + 56.680|date: 2009/12/11> + 57.100|date: 2009/12/14> + 56.790|date: 2009/12/15> + 56.140|date: 2009/12/16> + 55.040|date: 2009/12/17> + 56.010|date: 2009/12/18> + 57.120|date: 2009/12/21> + 57.560|date: 2009/12/22> + 57.670|date: 2009/12/23> + 57.450|date: 2009/12/24> + 57.730|date: 2009/12/28> + 57.920|date: 2009/12/29> + 57.800|date: 2009/12/30> + 57.500|date: 2009/12/31> + 57.870|date: 2010/01/04> + 57.690|date: 2010/01/05> + 57.390|date: 2010/01/06> + 56.530|date: 2010/01/07> + 56.830|date: 2010/01/08> + 57.360|date: 2010/01/11> + 57.420|date: 2010/01/12> + 56.750|date: 2010/01/13> + 56.530|date: 2010/01/14> + 56.510|date: 2010/01/15> + 57.750|date: 2010/01/19> + 57.620|date: 2010/01/20> + 57.560|date: 2010/01/21> + 57.300|date: 2010/01/22> + 56.790|date: 2010/01/25> + 56.870|date: 2010/01/26> + 57.880|date: 2010/01/27> + 58.780|date: 2010/01/28> + 58.930|date: 2010/01/29> + 58.840|date: 2010/02/01> + 59.300|date: 2010/02/02> + 59.420|date: 2010/02/03> + 59.060|date: 2010/02/04> + 58.030|date: 2010/02/05> + 57.920|date: 2010/02/08> + 58.400|date: 2010/02/09> + 57.290|date: 2010/02/10> + 57.000|date: 2010/02/11> + 56.720|date: 2010/02/12> + 57.000|date: 2010/02/16> + 57.570|date: 2010/02/17> + 57.440|date: 2010/02/18> + 57.710|date: 2010/02/19> + 57.440|date: 2010/02/22> + 57.224|date: 2010/02/23> + 56.980|date: 2010/02/24> + 56.480|date: 2010/02/25> + 57.030|date: 2010/02/26> + 57.090|date: 2010/03/01> + 57.020|date: 2010/03/02> + 57.170|date: 2010/03/03> + 57.080|date: 2010/03/04> + 57.260|date: 2010/03/05> + 58.100|date: 2010/03/08> + 57.930|date: 2010/03/09> + 57.990|date: 2010/03/10> + 57.740|date: 2010/03/11> + 57.750|date: 2010/03/12> + 57.750|date: 2010/03/15> + 57.540|date: 2010/03/16> + 57.430|date: 2010/03/17> + 58.440|date: 2010/03/18> + 60.130|date: 2010/03/19> + 60.390|date: 2010/03/22> + 60.080|date: 2010/03/23> + 60.000|date: 2010/03/24> + 59.790|date: 2010/03/25> + 59.920|date: 2010/03/26> + 60.150|date: 2010/03/29> + 60.270|date: 2010/03/30> + 60.220|date: 2010/03/31> + 60.940|date: 2010/04/01> + 60.890|date: 2010/04/05> + 60.485|date: 2010/04/06> + 60.760|date: 2010/04/07> + 60.830|date: 2010/04/08> + 60.920|date: 2010/04/09> + 60.900|date: 2010/04/12> + 60.900|date: 2010/04/13> + 61.200|date: 2010/04/14> + 61.070|date: 2010/04/15> + 61.060|date: 2010/04/16> + 61.260|date: 2010/04/19> + 61.100|date: 2010/04/20> + 60.000|date: 2010/04/21> + 58.730|date: 2010/04/22> + 59.000|date: 2010/04/23> + 59.200|date: 2010/04/26> + 58.920|date: 2010/04/27> + 58.560|date: 2010/04/28> + 59.050|date: 2010/04/29> + 59.030|date: 2010/04/30> + 57.950|date: 2010/05/03> + 57.230|date: 2010/05/04> + 57.350|date: 2010/05/05> + 56.490|date: 2010/05/06> + 55.280|date: 2010/05/07> + 56.950|date: 2010/05/10> + 56.740|date: 2010/05/11> + 56.840|date: 2010/05/12> + 56.510|date: 2010/05/13> + 55.880|date: 2010/05/14> + 55.380|date: 2010/05/17> + 55.350|date: 2010/05/18> + 55.760|date: 2010/05/19> + 54.740|date: 2010/05/20> + 53.490|date: 2010/05/21> + 53.150|date: 2010/05/24> + 52.660|date: 2010/05/25> + 52.440|date: 2010/05/26> + 51.450|date: 2010/05/27> + 52.230|date: 2010/05/28> + 52.390|date: 2010/06/01> + 56.320|date: 2010/06/02> + 56.030|date: 2010/06/03> + 55.360|date: 2010/06/04> + 54.210|date: 2010/06/07> + 53.890|date: 2010/06/08> + 54.055|date: 2010/06/09> + 54.285|date: 2010/06/10> + 54.460|date: 2010/06/11> + 54.820|date: 2010/06/14> + 55.160|date: 2010/06/15> + 55.520|date: 2010/06/16> + 55.450|date: 2010/06/17> + 55.820|date: 2010/06/18> + 58.320|date: 2010/06/21> + 57.200|date: 2010/06/22> + 56.640|date: 2010/06/23> + 56.780|date: 2010/06/24> + 57.075|date: 2010/06/25> + 56.090|date: 2010/06/28> + 54.959|date: 2010/06/29> + 54.490|date: 2010/06/30> + 52.590|date: 2010/07/01> + 52.500|date: 2010/07/02> + 52.240|date: 2010/07/06> + 51.900|date: 2010/07/07> + 52.260|date: 2010/07/08> + 52.610|date: 2010/07/09> + 52.560|date: 2010/07/12> + 53.290|date: 2010/07/13> + 53.000|date: 2010/07/14> + 53.220|date: 2010/07/15> + 53.130|date: 2010/07/16> + 53.610|date: 2010/07/19> + 53.202|date: 2010/07/20> + 53.310|date: 2010/07/21> + 53.830|date: 2010/07/22> + 53.180|date: 2010/07/23> + 53.890|date: 2010/07/26> + 55.060|date: 2010/07/27> + 54.680|date: 2010/07/28> + 54.398|date: 2010/07/29> + 55.040|date: 2010/07/30> + 55.340|date: 2010/08/02> + 55.280|date: 2010/08/03> + 55.960|date: 2010/08/04> + 55.610|date: 2010/08/05> + 56.000|date: 2010/08/06> + 56.000|date: 2010/08/09> + 56.135|date: 2010/08/10> + 54.900|date: 2010/08/11> + 54.980|date: 2010/08/12> + 55.360|date: 2010/08/13> + 54.600|date: 2010/08/16> + 54.380|date: 2010/08/17> + 53.990|date: 2010/08/19> low |ticker: AMGN> => 59.700|date: 2009/08/21> + 60.030|date: 2009/08/24> + 60.120|date: 2009/08/25> + 60.020|date: 2009/08/26> + 60.000|date: 2009/08/27> + 59.160|date: 2009/08/28> + 59.150|date: 2009/08/31> + 58.650|date: 2009/09/01> + 58.560|date: 2009/09/02> + 57.640|date: 2009/09/03> + 58.120|date: 2009/09/04> + 58.780|date: 2009/09/09> + 58.640|date: 2009/09/10> + 58.420|date: 2009/09/11> + 58.500|date: 2009/09/14> + 58.100|date: 2009/09/15> + 58.460|date: 2009/09/16> + 59.618|date: 2009/09/17> + 60.430|date: 2009/09/18> + 61.170|date: 2009/09/21> + 60.580|date: 2009/09/22> + 60.270|date: 2009/09/23> + 60.340|date: 2009/09/24> + 60.220|date: 2009/09/25> + 60.330|date: 2009/09/28> + 60.160|date: 2009/09/29> + 59.600|date: 2009/09/30> + 58.980|date: 2009/10/01> + 58.360|date: 2009/10/02> + 58.010|date: 2009/10/05> + 58.170|date: 2009/10/06> + 58.300|date: 2009/10/07> + 58.710|date: 2009/10/08> + 58.970|date: 2009/10/09> + 59.350|date: 2009/10/12> + 58.950|date: 2009/10/13> + 59.350|date: 2009/10/14> + 60.350|date: 2009/10/15> + 60.690|date: 2009/10/16> + 59.500|date: 2009/10/19> + 58.030|date: 2009/10/20> + 58.200|date: 2009/10/21> + 56.040|date: 2009/10/22> + 55.750|date: 2009/10/23> + 54.070|date: 2009/10/26> + 53.800|date: 2009/10/27> + 53.690|date: 2009/10/28> + 52.770|date: 2009/11/05> + 53.870|date: 2009/11/06> + 54.510|date: 2009/11/09> + 53.805|date: 2009/11/10> + 54.160|date: 2009/11/11> + 55.180|date: 2009/11/13> + 55.330|date: 2009/11/16> + 55.820|date: 2009/11/17> + 55.800|date: 2009/11/18> + 55.500|date: 2009/11/19> + 55.120|date: 2009/11/20> + 55.750|date: 2009/11/23> + 56.180|date: 2009/11/24> + 56.710|date: 2009/11/25> + 55.580|date: 2009/11/27> + 56.250|date: 2009/11/30> + 56.340|date: 2009/12/01> + 57.030|date: 2009/12/02> + 56.290|date: 2009/12/03> + 56.540|date: 2009/12/04> + 56.330|date: 2009/12/07> + 55.720|date: 2009/12/08> + 55.380|date: 2009/12/09> + 56.000|date: 2009/12/10> + 56.040|date: 2009/12/11> + 56.400|date: 2009/12/14> + 55.550|date: 2009/12/15> + 55.040|date: 2009/12/16> + 54.120|date: 2009/12/17> + 54.900|date: 2009/12/18> + 56.000|date: 2009/12/21> + 57.070|date: 2009/12/22> + 57.050|date: 2009/12/23> + 56.900|date: 2009/12/24> + 57.230|date: 2009/12/28> + 57.170|date: 2009/12/29> + 57.300|date: 2009/12/30> + 56.570|date: 2009/12/31> + 56.560|date: 2010/01/04> + 56.270|date: 2010/01/05> + 56.500|date: 2010/01/06> + 54.650|date: 2010/01/07> + 55.640|date: 2010/01/08> + 56.620|date: 2010/01/11> + 54.820|date: 2010/01/12> + 55.960|date: 2010/01/13> + 55.910|date: 2010/01/14> + 55.650|date: 2010/01/15> + 56.240|date: 2010/01/19> + 56.410|date: 2010/01/20> + 56.310|date: 2010/01/21> + 56.530|date: 2010/01/22> + 55.550|date: 2010/01/25> + 55.700|date: 2010/01/26> + 56.350|date: 2010/01/27> + 57.560|date: 2010/01/28> + 58.160|date: 2010/01/29> + 58.370|date: 2010/02/01> + 58.410|date: 2010/02/02> + 58.860|date: 2010/02/03> + 57.330|date: 2010/02/04> + 56.640|date: 2010/02/05> + 56.700|date: 2010/02/08> + 56.700|date: 2010/02/09> + 56.370|date: 2010/02/10> + 56.230|date: 2010/02/11> + 56.020|date: 2010/02/12> + 56.200|date: 2010/02/16> + 56.750|date: 2010/02/17> + 57.100|date: 2010/02/18> + 56.950|date: 2010/02/19> + 56.800|date: 2010/02/22> + 56.350|date: 2010/02/23> + 56.354|date: 2010/02/24> + 55.780|date: 2010/02/25> + 56.100|date: 2010/02/26> + 56.720|date: 2010/03/01> + 56.470|date: 2010/03/02> + 56.670|date: 2010/03/03> + 56.370|date: 2010/03/04> + 56.210|date: 2010/03/05> + 57.200|date: 2010/03/08> + 57.261|date: 2010/03/09> + 57.500|date: 2010/03/10> + 57.080|date: 2010/03/11> + 57.160|date: 2010/03/12> + 56.530|date: 2010/03/15> + 56.710|date: 2010/03/16> + 56.900|date: 2010/03/17> + 57.160|date: 2010/03/18> + 57.650|date: 2010/03/19> + 59.500|date: 2010/03/22> + 59.610|date: 2010/03/23> + 58.960|date: 2010/03/24> + 59.000|date: 2010/03/25> + 59.000|date: 2010/03/26> + 59.610|date: 2010/03/29> + 59.560|date: 2010/03/30> + 59.690|date: 2010/03/31> + 59.949|date: 2010/04/01> + 60.270|date: 2010/04/05> + 59.840|date: 2010/04/06> + 60.080|date: 2010/04/07> + 59.870|date: 2010/04/08> + 60.260|date: 2010/04/09> + 60.165|date: 2010/04/12> + 59.930|date: 2010/04/13> + 60.380|date: 2010/04/14> + 60.450|date: 2010/04/15> + 60.040|date: 2010/04/16> + 60.160|date: 2010/04/19> + 59.900|date: 2010/04/20> + 58.110|date: 2010/04/21> + 57.030|date: 2010/04/22> + 57.760|date: 2010/04/23> + 58.410|date: 2010/04/26> + 57.780|date: 2010/04/27> + 57.780|date: 2010/04/28> + 58.070|date: 2010/04/29> + 57.290|date: 2010/04/30> + 57.130|date: 2010/05/03> + 55.910|date: 2010/05/04> + 56.300|date: 2010/05/05> + 52.800|date: 2010/05/06> + 53.515|date: 2010/05/07> + 55.160|date: 2010/05/10> + 55.000|date: 2010/05/11> + 55.517|date: 2010/05/12> + 55.780|date: 2010/05/13> + 54.210|date: 2010/05/14> + 53.880|date: 2010/05/17> + 54.560|date: 2010/05/18> + 54.340|date: 2010/05/19> + 52.840|date: 2010/05/20> + 51.820|date: 2010/05/21> + 51.630|date: 2010/05/24> + 51.170|date: 2010/05/25> + 50.320|date: 2010/05/26> + 50.660|date: 2010/05/27> + 51.460|date: 2010/05/28> + 50.750|date: 2010/06/01> + 53.310|date: 2010/06/02> + 54.940|date: 2010/06/03> + 54.150|date: 2010/06/04> + 53.200|date: 2010/06/07> + 52.960|date: 2010/06/08> + 52.940|date: 2010/06/09> + 53.280|date: 2010/06/10> + 53.530|date: 2010/06/11> + 54.030|date: 2010/06/14> + 54.080|date: 2010/06/15> + 54.700|date: 2010/06/16> + 54.510|date: 2010/06/17> + 54.600|date: 2010/06/18> + 56.310|date: 2010/06/21> + 56.040|date: 2010/06/22> + 55.370|date: 2010/06/23> + 55.720|date: 2010/06/24> + 55.500|date: 2010/06/25> + 55.000|date: 2010/06/28> + 53.830|date: 2010/06/29> + 52.599|date: 2010/06/30> + 51.000|date: 2010/07/01> + 51.410|date: 2010/07/02> + 50.750|date: 2010/07/06> + 50.560|date: 2010/07/07> + 51.020|date: 2010/07/08> + 51.900|date: 2010/07/09> + 51.900|date: 2010/07/12> + 52.540|date: 2010/07/13> + 52.280|date: 2010/07/14> + 52.290|date: 2010/07/15> + 51.925|date: 2010/07/16> + 52.310|date: 2010/07/19> + 52.080|date: 2010/07/20> + 52.090|date: 2010/07/21> + 52.620|date: 2010/07/22> + 51.610|date: 2010/07/23> + 52.580|date: 2010/07/26> + 53.780|date: 2010/07/27> + 52.760|date: 2010/07/28> + 52.830|date: 2010/07/29> + 52.430|date: 2010/07/30> + 54.680|date: 2010/08/02> + 54.490|date: 2010/08/03> + 54.680|date: 2010/08/04> + 55.170|date: 2010/08/05> + 54.520|date: 2010/08/06> + 55.420|date: 2010/08/09> + 54.830|date: 2010/08/10> + 53.500|date: 2010/08/11> + 53.040|date: 2010/08/12> + 54.180|date: 2010/08/13> + 53.570|date: 2010/08/16> + 53.690|date: 2010/08/17> + 52.290|date: 2010/08/19> close |ticker: AMGN> => 60.640|date: 2009/08/21> + 60.380|date: 2009/08/24> + 60.360|date: 2009/08/25> + 61.240|date: 2009/08/26> + 60.250|date: 2009/08/27> + 59.610|date: 2009/08/28> + 59.780|date: 2009/08/31> + 58.980|date: 2009/09/01> + 59.100|date: 2009/09/02> + 58.470|date: 2009/09/03> + 58.950|date: 2009/09/04> + 59.180|date: 2009/09/09> + 59.030|date: 2009/09/10> + 58.540|date: 2009/09/11> + 59.210|date: 2009/09/14> + 58.480|date: 2009/09/15> + 59.690|date: 2009/09/16> + 60.520|date: 2009/09/17> + 60.800|date: 2009/09/18> + 62.310|date: 2009/09/21> + 60.830|date: 2009/09/22> + 60.550|date: 2009/09/23> + 60.780|date: 2009/09/24> + 60.270|date: 2009/09/25> + 60.450|date: 2009/09/28> + 60.460|date: 2009/09/29> + 60.230|date: 2009/09/30> + 59.000|date: 2009/10/01> + 58.580|date: 2009/10/02> + 58.310|date: 2009/10/05> + 58.860|date: 2009/10/06> + 58.540|date: 2009/10/07> + 58.890|date: 2009/10/08> + 59.420|date: 2009/10/09> + 59.510|date: 2009/10/12> + 59.270|date: 2009/10/13> + 60.570|date: 2009/10/14> + 61.830|date: 2009/10/15> + 61.320|date: 2009/10/16> + 60.240|date: 2009/10/19> + 58.140|date: 2009/10/20> + 59.400|date: 2009/10/21> + 56.850|date: 2009/10/22> + 56.170|date: 2009/10/23> + 54.330|date: 2009/10/26> + 54.410|date: 2009/10/27> + 53.710|date: 2009/10/28> + 54.050|date: 2009/11/05> + 54.690|date: 2009/11/06> + 54.910|date: 2009/11/09> + 54.100|date: 2009/11/10> + 54.780|date: 2009/11/11> + 55.410|date: 2009/11/13> + 56.140|date: 2009/11/16> + 56.280|date: 2009/11/17> + 56.140|date: 2009/11/18> + 56.060|date: 2009/11/19> + 55.380|date: 2009/11/20> + 56.250|date: 2009/11/23> + 56.800|date: 2009/11/24> + 57.080|date: 2009/11/25> + 56.500|date: 2009/11/27> + 56.350|date: 2009/11/30> + 57.080|date: 2009/12/01> + 57.500|date: 2009/12/02> + 56.550|date: 2009/12/03> + 56.850|date: 2009/12/04> + 56.480|date: 2009/12/07> + 55.930|date: 2009/12/08> + 56.080|date: 2009/12/09> + 56.200|date: 2009/12/10> + 56.310|date: 2009/12/11> + 56.860|date: 2009/12/14> + 55.750|date: 2009/12/15> + 55.070|date: 2009/12/16> + 54.580|date: 2009/12/17> + 55.800|date: 2009/12/18> + 56.730|date: 2009/12/21> + 57.220|date: 2009/12/22> + 57.350|date: 2009/12/23> + 57.420|date: 2009/12/24> + 57.660|date: 2009/12/28> + 57.520|date: 2009/12/29> + 57.540|date: 2009/12/30> + 56.570|date: 2009/12/31> + 57.715|date: 2010/01/04> + 57.220|date: 2010/01/05> + 56.790|date: 2010/01/06> + 56.270|date: 2010/01/07> + 56.770|date: 2010/01/08> + 57.020|date: 2010/01/11> + 56.030|date: 2010/01/12> + 56.530|date: 2010/01/13> + 56.160|date: 2010/01/14> + 56.250|date: 2010/01/15> + 57.550|date: 2010/01/19> + 57.200|date: 2010/01/20> + 56.630|date: 2010/01/21> + 56.600|date: 2010/01/22> + 55.710|date: 2010/01/25> + 56.580|date: 2010/01/26> + 57.740|date: 2010/01/27> + 58.080|date: 2010/01/28> + 58.480|date: 2010/01/29> + 58.720|date: 2010/02/01> + 59.230|date: 2010/02/02> + 59.070|date: 2010/02/03> + 57.530|date: 2010/02/04> + 57.680|date: 2010/02/05> + 57.460|date: 2010/02/08> + 57.210|date: 2010/02/09> + 56.840|date: 2010/02/10> + 56.501|date: 2010/02/11> + 56.480|date: 2010/02/12> + 56.990|date: 2010/02/16> + 57.200|date: 2010/02/17> + 57.270|date: 2010/02/18> + 57.380|date: 2010/02/19> + 57.100|date: 2010/02/22> + 56.380|date: 2010/02/23> + 56.740|date: 2010/02/24> + 56.250|date: 2010/02/25> + 56.610|date: 2010/02/26> + 56.900|date: 2010/03/01> + 56.870|date: 2010/03/02> + 56.900|date: 2010/03/03> + 56.770|date: 2010/03/04> + 57.240|date: 2010/03/05> + 57.610|date: 2010/03/08> + 57.760|date: 2010/03/09> + 57.780|date: 2010/03/10> + 57.490|date: 2010/03/11> + 57.430|date: 2010/03/12> + 56.890|date: 2010/03/15> + 57.420|date: 2010/03/16> + 57.430|date: 2010/03/17> + 58.310|date: 2010/03/18> + 60.000|date: 2010/03/19> + 60.090|date: 2010/03/22> + 60.060|date: 2010/03/23> + 59.070|date: 2010/03/24> + 59.260|date: 2010/03/25> + 59.410|date: 2010/03/26> + 59.910|date: 2010/03/29> + 60.090|date: 2010/03/30> + 59.837|date: 2010/03/31> + 60.800|date: 2010/04/01> + 60.420|date: 2010/04/05> + 60.290|date: 2010/04/06> + 60.350|date: 2010/04/07> + 60.520|date: 2010/04/08> + 60.900|date: 2010/04/09> + 60.370|date: 2010/04/12> + 60.680|date: 2010/04/13> + 61.140|date: 2010/04/14> + 60.640|date: 2010/04/15> + 60.720|date: 2010/04/16> + 61.070|date: 2010/04/19> + 60.180|date: 2010/04/20> + 58.710|date: 2010/04/21> + 58.160|date: 2010/04/22> + 58.880|date: 2010/04/23> + 58.430|date: 2010/04/26> + 57.840|date: 2010/04/27> + 58.180|date: 2010/04/28> + 58.590|date: 2010/04/29> + 57.310|date: 2010/04/30> + 57.590|date: 2010/05/03> + 56.830|date: 2010/05/04> + 56.600|date: 2010/05/05> + 54.750|date: 2010/05/06> + 54.460|date: 2010/05/07> + 55.580|date: 2010/05/10> + 55.930|date: 2010/05/11> + 56.600|date: 2010/05/12> + 55.880|date: 2010/05/13> + 54.690|date: 2010/05/14> + 54.810|date: 2010/05/17> + 54.670|date: 2010/05/18> + 55.260|date: 2010/05/19> + 52.940|date: 2010/05/20> + 52.440|date: 2010/05/21> + 52.660|date: 2010/05/24> + 52.550|date: 2010/05/25> + 50.360|date: 2010/05/26> + 51.430|date: 2010/05/27> + 51.780|date: 2010/05/28> + 50.760|date: 2010/06/01> + 56.090|date: 2010/06/02> + 55.640|date: 2010/06/03> + 54.340|date: 2010/06/04> + 53.510|date: 2010/06/07> + 53.820|date: 2010/06/08> + 53.150|date: 2010/06/09> + 54.010|date: 2010/06/10> + 54.100|date: 2010/06/11> + 54.070|date: 2010/06/14> + 55.120|date: 2010/06/15> + 55.220|date: 2010/06/16> + 55.440|date: 2010/06/17> + 55.200|date: 2010/06/18> + 56.520|date: 2010/06/21> + 56.120|date: 2010/06/22> + 56.200|date: 2010/06/23> + 56.150|date: 2010/06/24> + 56.260|date: 2010/06/25> + 55.410|date: 2010/06/28> + 54.120|date: 2010/06/29> + 52.600|date: 2010/06/30> + 52.020|date: 2010/07/01> + 51.700|date: 2010/07/02> + 51.300|date: 2010/07/06> + 51.395|date: 2010/07/07> + 52.230|date: 2010/07/08> + 52.560|date: 2010/07/09> + 52.440|date: 2010/07/12> + 52.760|date: 2010/07/13> + 52.620|date: 2010/07/14> + 52.920|date: 2010/07/15> + 52.170|date: 2010/07/16> + 53.596|date: 2010/07/19> + 53.200|date: 2010/07/20> + 52.250|date: 2010/07/21> + 53.310|date: 2010/07/22> + 52.750|date: 2010/07/23> + 53.670|date: 2010/07/26> + 54.510|date: 2010/07/27> + 53.760|date: 2010/07/28> + 53.370|date: 2010/07/29> + 54.530|date: 2010/07/30> + 54.870|date: 2010/08/02> + 54.710|date: 2010/08/03> + 55.760|date: 2010/08/04> + 55.320|date: 2010/08/05> + 55.940|date: 2010/08/06> + 55.660|date: 2010/08/09> + 55.720|date: 2010/08/10> + 53.690|date: 2010/08/11> + 54.750|date: 2010/08/12> + 55.020|date: 2010/08/13> + 54.080|date: 2010/08/16> + 53.955|date: 2010/08/17> + 52.720|date: 2010/08/19> volume |ticker: AMGN> => 66052.000|date: 2009/08/21> + 53003.000|date: 2009/08/24> + 61508.000|date: 2009/08/25> + 61767.000|date: 2009/08/26> + 60988.000|date: 2009/08/27> + 51620.000|date: 2009/08/28> + 69810.000|date: 2009/08/31> + 65996.000|date: 2009/09/01> + 51886.000|date: 2009/09/02> + 69667.000|date: 2009/09/03> + 46682.000|date: 2009/09/04> + 47638.000|date: 2009/09/09> + 57399.000|date: 2009/09/10> + 48007.000|date: 2009/09/11> + 51121.000|date: 2009/09/14> + 71180.000|date: 2009/09/15> + 65109.000|date: 2009/09/16> + 77103.000|date: 2009/09/17> + 96616.000|date: 2009/09/18> + 82625.000|date: 2009/09/21> + 91520.000|date: 2009/09/22> + 75900.000|date: 2009/09/23> + 60953.000|date: 2009/09/24> + 50798.000|date: 2009/09/25> + 46443.000|date: 2009/09/28> + 55991.000|date: 2009/09/29> + 59918.000|date: 2009/09/30> + 69995.000|date: 2009/10/01> + 45201.000|date: 2009/10/02> + 50743.000|date: 2009/10/05> + 53891.000|date: 2009/10/06> + 46161.000|date: 2009/10/07> + 53646.000|date: 2009/10/08> + 47762.000|date: 2009/10/09> + 54844.000|date: 2009/10/12> + 54690.000|date: 2009/10/13> + 66930.000|date: 2009/10/14> + 78942.000|date: 2009/10/15> + 65651.000|date: 2009/10/16> + 107021.000|date: 2009/10/19> + 108590.000|date: 2009/10/20> + 133419.000|date: 2009/10/21> + 205932.000|date: 2009/10/22> + 96024.000|date: 2009/10/23> + 126072.000|date: 2009/10/26> + 88584.000|date: 2009/10/27> + 66979.000|date: 2009/10/28> + 85331.000|date: 2009/11/05> + 54953.000|date: 2009/11/06> + 63297.000|date: 2009/11/09> + 88957.000|date: 2009/11/10> + 49110.000|date: 2009/11/11> + 51400.000|date: 2009/11/13> + 61766.000|date: 2009/11/16> + 41391.000|date: 2009/11/17> + 59487.000|date: 2009/11/18> + 49803.000|date: 2009/11/19> + 94932.000|date: 2009/11/20> + 50335.000|date: 2009/11/23> + 51779.000|date: 2009/11/24> + 46729.000|date: 2009/11/25> + 29770.000|date: 2009/11/27> + 57403.000|date: 2009/11/30> + 49415.000|date: 2009/12/01> + 46754.000|date: 2009/12/02> + 72892.000|date: 2009/12/03> + 51088.000|date: 2009/12/04> + 60612.000|date: 2009/12/07> + 48816.000|date: 2009/12/08> + 49693.000|date: 2009/12/09> + 64861.000|date: 2009/12/10> + 44283.000|date: 2009/12/11> + 41786.000|date: 2009/12/14> + 53325.000|date: 2009/12/15> + 68806.000|date: 2009/12/16> + 61363.000|date: 2009/12/17> + 119479.000|date: 2009/12/18> + 56805.000|date: 2009/12/21> + 42198.000|date: 2009/12/22> + 42919.000|date: 2009/12/23> + 12836.000|date: 2009/12/24> + 27410.000|date: 2009/12/28> + 30918.000|date: 2009/12/29> + 24854.000|date: 2009/12/30> + 40278.000|date: 2009/12/31> + 52773.000|date: 2010/01/04> + 78827.000|date: 2010/01/05> + 60152.000|date: 2010/01/06> + 103771.000|date: 2010/01/07> + 65761.000|date: 2010/01/08> + 40626.000|date: 2010/01/11> + 112684.000|date: 2010/01/12> + 50561.000|date: 2010/01/13> + 46688.000|date: 2010/01/14> + 72399.000|date: 2010/01/15> + 85700.000|date: 2010/01/19> + 66268.000|date: 2010/01/20> + 58352.000|date: 2010/01/21> + 59675.000|date: 2010/01/22> + 67254.000|date: 2010/01/25> + 148808.000|date: 2010/01/26> + 96965.000|date: 2010/01/27> + 116386.000|date: 2010/01/28> + 94656.000|date: 2010/01/29> + 70816.000|date: 2010/02/01> + 76707.000|date: 2010/02/02> + 70825.000|date: 2010/02/03> + 95344.000|date: 2010/02/04> + 84159.000|date: 2010/02/05> + 59517.000|date: 2010/02/08> + 187321.000|date: 2010/02/09> + 60223.000|date: 2010/02/10> + 84910.000|date: 2010/02/11> + 80086.000|date: 2010/02/12> + 52307.000|date: 2010/02/16> + 68318.000|date: 2010/02/17> + 81204.000|date: 2010/02/18> + 71315.000|date: 2010/02/19> + 71839.000|date: 2010/02/22> + 77029.000|date: 2010/02/23> + 48876.000|date: 2010/02/24> + 65921.000|date: 2010/02/25> + 63516.000|date: 2010/02/26> + 56387.000|date: 2010/03/01> + 72190.000|date: 2010/03/02> + 56555.000|date: 2010/03/03> + 61269.000|date: 2010/03/04> + 65290.000|date: 2010/03/05> + 44092.000|date: 2010/03/08> + 50953.000|date: 2010/03/09> + 46206.000|date: 2010/03/10> + 43468.000|date: 2010/03/11> + 36043.000|date: 2010/03/12> + 70517.000|date: 2010/03/15> + 62564.000|date: 2010/03/16> + 53485.000|date: 2010/03/17> + 64428.000|date: 2010/03/18> + 189067.000|date: 2010/03/19> + 88389.000|date: 2010/03/22> + 50248.000|date: 2010/03/23> + 93749.000|date: 2010/03/24> + 88629.000|date: 2010/03/25> + 56270.000|date: 2010/03/26> + 42686.000|date: 2010/03/29> + 43603.000|date: 2010/03/30> + 49750.000|date: 2010/03/31> + 59164.000|date: 2010/04/01> + 36797.000|date: 2010/04/05> + 39471.000|date: 2010/04/06> + 45734.000|date: 2010/04/07> + 43676.000|date: 2010/04/08> + 35855.000|date: 2010/04/09> + 55885.000|date: 2010/04/12> + 47104.000|date: 2010/04/13> + 51839.000|date: 2010/04/14> + 46366.000|date: 2010/04/15> + 73157.000|date: 2010/04/16> + 42702.000|date: 2010/04/19> + 72200.000|date: 2010/04/20> + 137660.000|date: 2010/04/21> + 103988.000|date: 2010/04/22> + 71075.000|date: 2010/04/23> + 61573.000|date: 2010/04/26> + 61788.000|date: 2010/04/27> + 62360.000|date: 2010/04/28> + 43426.000|date: 2010/04/29> + 81938.000|date: 2010/04/30> + 59124.000|date: 2010/05/03> + 76863.000|date: 2010/05/04> + 59947.000|date: 2010/05/05> + 97459.000|date: 2010/05/06> + 105808.000|date: 2010/05/07> + 83957.000|date: 2010/05/10> + 59099.000|date: 2010/05/11> + 54467.000|date: 2010/05/12> + 47476.000|date: 2010/05/13> + 57170.000|date: 2010/05/14> + 59041.000|date: 2010/05/17> + 43893.000|date: 2010/05/18> + 58170.000|date: 2010/05/19> + 73016.000|date: 2010/05/20> + 105394.000|date: 2010/05/21> + 71860.000|date: 2010/05/24> + 87880.000|date: 2010/05/25> + 110398.000|date: 2010/05/26> + 73256.000|date: 2010/05/27> + 111697.000|date: 2010/05/28> + 72695.000|date: 2010/06/01> + 262186.000|date: 2010/06/02> + 101728.000|date: 2010/06/03> + 103561.000|date: 2010/06/04> + 99637.000|date: 2010/06/07> + 79860.000|date: 2010/06/08> + 62752.000|date: 2010/06/09> + 61952.000|date: 2010/06/10> + 42529.000|date: 2010/06/11> + 42653.000|date: 2010/06/14> + 48555.000|date: 2010/06/15> + 47426.000|date: 2010/06/16> + 57304.000|date: 2010/06/17> + 108566.000|date: 2010/06/18> + 102970.000|date: 2010/06/21> + 58197.000|date: 2010/06/22> + 58591.000|date: 2010/06/23> + 90480.000|date: 2010/06/24> + 332982.000|date: 2010/06/25> + 62065.000|date: 2010/06/28> + 83072.000|date: 2010/06/29> + 85386.000|date: 2010/06/30> + 97546.000|date: 2010/07/01> + 52380.000|date: 2010/07/02> + 60929.000|date: 2010/07/06> + 75752.000|date: 2010/07/07> + 67585.000|date: 2010/07/08> + 48108.000|date: 2010/07/09> + 42548.000|date: 2010/07/12> + 39073.000|date: 2010/07/13> + 40829.000|date: 2010/07/14> + 46852.000|date: 2010/07/15> + 80274.000|date: 2010/07/16> + 78302.000|date: 2010/07/19> + 56303.000|date: 2010/07/20> + 60269.000|date: 2010/07/21> + 50492.000|date: 2010/07/22> + 87606.000|date: 2010/07/23> + 40912.000|date: 2010/07/26> + 76676.000|date: 2010/07/27> + 49466.000|date: 2010/07/28> + 59083.000|date: 2010/07/29> + 72892.000|date: 2010/07/30> + 55492.000|date: 2010/08/02> + 39646.000|date: 2010/08/03> + 48156.000|date: 2010/08/04> + 30728.000|date: 2010/08/05> + 34741.000|date: 2010/08/06> + 33180.000|date: 2010/08/09> + 41525.000|date: 2010/08/10> + 54662.000|date: 2010/08/11> + 62418.000|date: 2010/08/12> + 55147.000|date: 2010/08/13> + 56480.000|date: 2010/08/16> + 50002.000|date: 2010/08/17> + 48955.000|date: 2010/08/19> open |ticker: AMP> => 29.250|date: 2009/08/21> + 29.980|date: 2009/08/24> + 29.990|date: 2009/08/25> + 30.190|date: 2009/08/26> + 29.800|date: 2009/08/27> + 30.360|date: 2009/08/28> + 29.710|date: 2009/08/31> + 30.000|date: 2009/09/01> + 28.430|date: 2009/09/02> + 28.410|date: 2009/09/03> + 28.910|date: 2009/09/04> + 29.550|date: 2009/09/09> + 30.030|date: 2009/09/10> + 31.080|date: 2009/09/11> + 29.860|date: 2009/09/14> + 31.750|date: 2009/09/15> + 31.850|date: 2009/09/16> + 32.970|date: 2009/09/17> + 32.840|date: 2009/09/18> + 32.470|date: 2009/09/21> + 32.700|date: 2009/09/22> + 32.750|date: 2009/09/23> + 32.260|date: 2009/09/24> + 30.950|date: 2009/09/25> + 31.120|date: 2009/09/28> + 32.970|date: 2009/09/29> + 36.150|date: 2009/09/30> + 35.790|date: 2009/10/01> + 36.230|date: 2009/10/02> + 36.320|date: 2009/10/05> + 36.690|date: 2009/10/06> + 36.290|date: 2009/10/07> + 37.000|date: 2009/10/08> + 36.940|date: 2009/10/09> + 36.920|date: 2009/10/12> + 35.830|date: 2009/10/13> + 36.370|date: 2009/10/14> + 37.240|date: 2009/10/15> + 36.490|date: 2009/10/16> + 36.370|date: 2009/10/19> + 36.350|date: 2009/10/20> + 35.600|date: 2009/10/21> + 37.360|date: 2009/10/22> + 38.350|date: 2009/10/23> + 37.030|date: 2009/10/26> + 36.770|date: 2009/10/27> + 35.890|date: 2009/10/28> + 36.830|date: 2009/11/05> + 36.680|date: 2009/11/06> + 38.260|date: 2009/11/09> + 39.020|date: 2009/11/10> + 39.120|date: 2009/11/11> + 38.720|date: 2009/11/12> + 38.490|date: 2009/11/13> + 39.630|date: 2009/11/16> + 38.590|date: 2009/11/17> + 38.300|date: 2009/11/18> + 38.000|date: 2009/11/19> + 37.490|date: 2009/11/20> + 38.000|date: 2009/11/23> + 38.260|date: 2009/11/24> + 38.260|date: 2009/11/25> + 36.770|date: 2009/11/27> + 37.140|date: 2009/11/30> + 38.490|date: 2009/12/01> + 39.010|date: 2009/12/02> + 39.285|date: 2009/12/03> + 38.670|date: 2009/12/04> + 38.190|date: 2009/12/07> + 37.690|date: 2009/12/08> + 37.410|date: 2009/12/09> + 37.530|date: 2009/12/10> + 37.900|date: 2009/12/11> + 38.690|date: 2009/12/14> + 38.940|date: 2009/12/15> + 38.600|date: 2009/12/16> + 37.730|date: 2009/12/17> + 38.140|date: 2009/12/18> + 38.110|date: 2009/12/21> + 38.480|date: 2009/12/22> + 38.880|date: 2009/12/23> + 39.340|date: 2009/12/24> + 39.530|date: 2009/12/28> + 39.690|date: 2009/12/29> + 38.870|date: 2009/12/30> + 39.105|date: 2009/12/31> + 39.290|date: 2010/01/04> + 39.770|date: 2010/01/05> + 41.370|date: 2010/01/06> + 41.300|date: 2010/01/07> + 41.380|date: 2010/01/08> + 41.980|date: 2010/01/11> + 42.130|date: 2010/01/12> + 41.910|date: 2010/01/13> + 41.990|date: 2010/01/14> + 41.670|date: 2010/01/15> + 41.440|date: 2010/01/19> + 41.750|date: 2010/01/20> + 41.850|date: 2010/01/21> + 40.680|date: 2010/01/22> + 40.280|date: 2010/01/25> + 40.180|date: 2010/01/26> + 40.140|date: 2010/01/27> + 41.180|date: 2010/01/28> + 40.100|date: 2010/01/29> + 38.500|date: 2010/02/01> + 39.970|date: 2010/02/02> + 39.750|date: 2010/02/03> + 39.360|date: 2010/02/04> + 37.520|date: 2010/02/05> + 37.620|date: 2010/02/08> + 37.650|date: 2010/02/09> + 37.650|date: 2010/02/10> + 38.410|date: 2010/02/11> + 37.700|date: 2010/02/12> + 38.610|date: 2010/02/16> + 39.450|date: 2010/02/17> + 39.760|date: 2010/02/18> + 39.610|date: 2010/02/19> + 40.190|date: 2010/02/22> + 40.310|date: 2010/02/23> + 39.920|date: 2010/02/24> + 39.900|date: 2010/02/25> + 40.360|date: 2010/02/26> + 40.180|date: 2010/03/01> + 40.420|date: 2010/03/02> + 40.740|date: 2010/03/03> + 40.730|date: 2010/03/04> + 41.590|date: 2010/03/05> + 43.010|date: 2010/03/08> + 42.800|date: 2010/03/09> + 42.920|date: 2010/03/10> + 42.710|date: 2010/03/11> + 43.030|date: 2010/03/12> + 43.170|date: 2010/03/15> + 43.560|date: 2010/03/16> + 44.160|date: 2010/03/17> + 44.710|date: 2010/03/18> + 45.060|date: 2010/03/19> + 43.750|date: 2010/03/22> + 44.280|date: 2010/03/23> + 44.440|date: 2010/03/24> + 45.000|date: 2010/03/25> + 44.560|date: 2010/03/26> + 44.180|date: 2010/03/29> + 44.500|date: 2010/03/30> + 44.960|date: 2010/03/31> + 45.910|date: 2010/04/01> + 46.270|date: 2010/04/05> + 46.020|date: 2010/04/06> + 45.730|date: 2010/04/07> + 45.180|date: 2010/04/08> + 46.200|date: 2010/04/09> + 46.120|date: 2010/04/12> + 46.630|date: 2010/04/13> + 47.890|date: 2010/04/14> + 48.230|date: 2010/04/15> + 47.930|date: 2010/04/16> + 46.810|date: 2010/04/19> + 48.030|date: 2010/04/20> + 48.390|date: 2010/04/21> + 47.940|date: 2010/04/22> + 48.400|date: 2010/04/23> + 49.000|date: 2010/04/26> + 46.890|date: 2010/04/27> + 45.440|date: 2010/04/28> + 46.940|date: 2010/04/29> + 47.920|date: 2010/04/30> + 46.670|date: 2010/05/03> + 46.710|date: 2010/05/04> + 44.980|date: 2010/05/05> + 45.280|date: 2010/05/06> + 43.670|date: 2010/05/07> + 44.440|date: 2010/05/10> + 45.070|date: 2010/05/11> + 46.340|date: 2010/05/12> + 46.090|date: 2010/05/13> + 44.750|date: 2010/05/14> + 43.400|date: 2010/05/17> + 43.660|date: 2010/05/18> + 41.010|date: 2010/05/19> + 40.140|date: 2010/05/20> + 37.430|date: 2010/05/21> + 40.110|date: 2010/05/24> + 37.720|date: 2010/05/25> + 38.860|date: 2010/05/26> + 39.490|date: 2010/05/27> + 40.790|date: 2010/05/28> + 39.360|date: 2010/06/01> + 39.030|date: 2010/06/02> + 40.310|date: 2010/06/03> + 39.220|date: 2010/06/04> + 38.590|date: 2010/06/07> + 37.690|date: 2010/06/08> + 38.490|date: 2010/06/09> + 38.400|date: 2010/06/10> + 38.640|date: 2010/06/11> + 39.780|date: 2010/06/14> + 39.900|date: 2010/06/15> + 40.240|date: 2010/06/16> + 40.960|date: 2010/06/17> + 40.090|date: 2010/06/18> + 40.360|date: 2010/06/21> + 39.740|date: 2010/06/22> + 39.240|date: 2010/06/23> + 38.410|date: 2010/06/24> + 38.160|date: 2010/06/25> + 38.580|date: 2010/06/28> + 38.020|date: 2010/06/29> + 36.100|date: 2010/06/30> + 36.050|date: 2010/07/01> + 36.170|date: 2010/07/02> + 36.890|date: 2010/07/06> + 36.620|date: 2010/07/07> + 38.690|date: 2010/07/08> + 38.230|date: 2010/07/09> + 38.850|date: 2010/07/12> + 39.060|date: 2010/07/13> + 39.310|date: 2010/07/14> + 39.460|date: 2010/07/15> + 38.670|date: 2010/07/16> + 37.660|date: 2010/07/19> + 36.900|date: 2010/07/20> + 39.010|date: 2010/07/21> + 37.830|date: 2010/07/22> + 38.530|date: 2010/07/23> + 38.690|date: 2010/07/26> + 38.860|date: 2010/07/27> + 38.480|date: 2010/07/28> + 42.660|date: 2010/07/29> + 42.280|date: 2010/07/30> + 43.170|date: 2010/08/02> + 43.510|date: 2010/08/03> + 42.800|date: 2010/08/04> + 42.890|date: 2010/08/05> + 42.790|date: 2010/08/06> + 43.350|date: 2010/08/09> + 43.510|date: 2010/08/10> + 43.360|date: 2010/08/11> + 42.220|date: 2010/08/12> + 42.690|date: 2010/08/13> + 41.920|date: 2010/08/16> + 43.080|date: 2010/08/17> + 44.440|date: 2010/08/19> + 43.040|date: 2010/08/20> high |ticker: AMP> => 29.870|date: 2009/08/21> + 30.450|date: 2009/08/24> + 30.620|date: 2009/08/25> + 30.320|date: 2009/08/26> + 30.080|date: 2009/08/27> + 30.390|date: 2009/08/28> + 30.180|date: 2009/08/31> + 30.040|date: 2009/09/01> + 28.430|date: 2009/09/02> + 28.930|date: 2009/09/03> + 29.120|date: 2009/09/04> + 30.120|date: 2009/09/09> + 31.030|date: 2009/09/10> + 31.140|date: 2009/09/11> + 31.660|date: 2009/09/14> + 31.980|date: 2009/09/15> + 33.310|date: 2009/09/16> + 33.660|date: 2009/09/17> + 33.020|date: 2009/09/18> + 32.700|date: 2009/09/21> + 33.160|date: 2009/09/22> + 33.130|date: 2009/09/23> + 32.260|date: 2009/09/24> + 31.390|date: 2009/09/25> + 32.740|date: 2009/09/28> + 33.390|date: 2009/09/29> + 37.360|date: 2009/09/30> + 37.720|date: 2009/10/01> + 37.800|date: 2009/10/02> + 36.820|date: 2009/10/05> + 36.930|date: 2009/10/06> + 36.750|date: 2009/10/07> + 37.150|date: 2009/10/08> + 37.060|date: 2009/10/09> + 37.470|date: 2009/10/12> + 36.260|date: 2009/10/13> + 37.710|date: 2009/10/14> + 37.590|date: 2009/10/15> + 36.720|date: 2009/10/16> + 36.680|date: 2009/10/19> + 36.720|date: 2009/10/20> + 36.600|date: 2009/10/21> + 38.350|date: 2009/10/22> + 38.350|date: 2009/10/23> + 37.810|date: 2009/10/26> + 36.840|date: 2009/10/27> + 36.320|date: 2009/10/28> + 37.700|date: 2009/11/05> + 37.920|date: 2009/11/06> + 39.210|date: 2009/11/09> + 39.020|date: 2009/11/10> + 39.800|date: 2009/11/11> + 39.330|date: 2009/11/12> + 39.660|date: 2009/11/13> + 40.000|date: 2009/11/16> + 39.090|date: 2009/11/17> + 38.600|date: 2009/11/18> + 38.300|date: 2009/11/19> + 37.910|date: 2009/11/20> + 38.550|date: 2009/11/23> + 38.310|date: 2009/11/24> + 38.430|date: 2009/11/25> + 37.610|date: 2009/11/27> + 38.210|date: 2009/11/30> + 39.090|date: 2009/12/01> + 39.110|date: 2009/12/02> + 39.560|date: 2009/12/03> + 38.900|date: 2009/12/04> + 38.770|date: 2009/12/07> + 37.990|date: 2009/12/08> + 37.430|date: 2009/12/09> + 37.980|date: 2009/12/10> + 38.580|date: 2009/12/11> + 39.110|date: 2009/12/14> + 39.445|date: 2009/12/15> + 39.050|date: 2009/12/16> + 38.340|date: 2009/12/17> + 38.375|date: 2009/12/18> + 38.740|date: 2009/12/21> + 38.950|date: 2009/12/22> + 39.345|date: 2009/12/23> + 39.570|date: 2009/12/24> + 39.650|date: 2009/12/28> + 39.690|date: 2009/12/29> + 39.090|date: 2009/12/30> + 39.240|date: 2009/12/31> + 39.970|date: 2010/01/04> + 40.810|date: 2010/01/05> + 41.550|date: 2010/01/06> + 41.950|date: 2010/01/07> + 41.900|date: 2010/01/08> + 42.980|date: 2010/01/11> + 42.430|date: 2010/01/12> + 42.280|date: 2010/01/13> + 42.190|date: 2010/01/14> + 41.850|date: 2010/01/15> + 42.200|date: 2010/01/19> + 41.950|date: 2010/01/20> + 42.150|date: 2010/01/21> + 40.920|date: 2010/01/22> + 40.960|date: 2010/01/25> + 40.880|date: 2010/01/26> + 40.930|date: 2010/01/27> + 41.280|date: 2010/01/28> + 40.150|date: 2010/01/29> + 39.830|date: 2010/02/01> + 40.520|date: 2010/02/02> + 40.000|date: 2010/02/03> + 39.550|date: 2010/02/04> + 38.100|date: 2010/02/05> + 38.020|date: 2010/02/08> + 38.070|date: 2010/02/09> + 38.760|date: 2010/02/10> + 38.500|date: 2010/02/11> + 38.320|date: 2010/02/12> + 39.270|date: 2010/02/16> + 39.970|date: 2010/02/17> + 39.890|date: 2010/02/18> + 40.380|date: 2010/02/19> + 40.770|date: 2010/02/22> + 40.490|date: 2010/02/23> + 40.690|date: 2010/02/24> + 40.260|date: 2010/02/25> + 40.360|date: 2010/02/26> + 40.500|date: 2010/03/01> + 40.630|date: 2010/03/02> + 40.990|date: 2010/03/03> + 41.300|date: 2010/03/04> + 43.000|date: 2010/03/05> + 43.130|date: 2010/03/08> + 43.030|date: 2010/03/09> + 43.230|date: 2010/03/10> + 42.850|date: 2010/03/11> + 43.580|date: 2010/03/12> + 43.540|date: 2010/03/15> + 44.040|date: 2010/03/16> + 45.050|date: 2010/03/17> + 45.100|date: 2010/03/18> + 45.220|date: 2010/03/19> + 44.450|date: 2010/03/22> + 44.840|date: 2010/03/23> + 44.910|date: 2010/03/24> + 45.880|date: 2010/03/25> + 44.760|date: 2010/03/26> + 44.550|date: 2010/03/29> + 45.450|date: 2010/03/30> + 45.630|date: 2010/03/31> + 46.170|date: 2010/04/01> + 46.600|date: 2010/04/05> + 46.090|date: 2010/04/06> + 45.970|date: 2010/04/07> + 46.070|date: 2010/04/08> + 46.320|date: 2010/04/09> + 46.790|date: 2010/04/12> + 47.670|date: 2010/04/13> + 48.400|date: 2010/04/14> + 48.345|date: 2010/04/15> + 48.260|date: 2010/04/16> + 47.914|date: 2010/04/19> + 48.460|date: 2010/04/20> + 48.570|date: 2010/04/21> + 48.710|date: 2010/04/22> + 49.310|date: 2010/04/23> + 49.540|date: 2010/04/26> + 47.260|date: 2010/04/27> + 46.900|date: 2010/04/28> + 48.250|date: 2010/04/29> + 48.130|date: 2010/04/30> + 47.615|date: 2010/05/03> + 47.080|date: 2010/05/04> + 46.395|date: 2010/05/05> + 46.020|date: 2010/05/06> + 44.110|date: 2010/05/07> + 45.680|date: 2010/05/10> + 47.165|date: 2010/05/11> + 46.460|date: 2010/05/12> + 46.140|date: 2010/05/13> + 44.750|date: 2010/05/14> + 44.020|date: 2010/05/17> + 43.940|date: 2010/05/18> + 41.800|date: 2010/05/19> + 40.410|date: 2010/05/20> + 40.470|date: 2010/05/21> + 40.450|date: 2010/05/24> + 38.530|date: 2010/05/25> + 39.830|date: 2010/05/26> + 40.990|date: 2010/05/27> + 40.860|date: 2010/05/28> + 39.680|date: 2010/06/01> + 40.340|date: 2010/06/02> + 40.570|date: 2010/06/03> + 39.510|date: 2010/06/04> + 38.980|date: 2010/06/07> + 38.230|date: 2010/06/08> + 39.320|date: 2010/06/09> + 39.150|date: 2010/06/10> + 39.530|date: 2010/06/11> + 40.450|date: 2010/06/14> + 40.630|date: 2010/06/15> + 41.060|date: 2010/06/16> + 40.960|date: 2010/06/17> + 40.090|date: 2010/06/18> + 40.720|date: 2010/06/21> + 40.280|date: 2010/06/22> + 39.350|date: 2010/06/23> + 38.560|date: 2010/06/24> + 38.720|date: 2010/06/25> + 38.640|date: 2010/06/28> + 38.020|date: 2010/06/29> + 36.870|date: 2010/06/30> + 36.380|date: 2010/07/01> + 36.530|date: 2010/07/02> + 37.420|date: 2010/07/06> + 38.160|date: 2010/07/07> + 39.330|date: 2010/07/08> + 39.090|date: 2010/07/09> + 38.850|date: 2010/07/12> + 39.740|date: 2010/07/13> + 39.620|date: 2010/07/14> + 39.650|date: 2010/07/15> + 38.920|date: 2010/07/16> + 37.810|date: 2010/07/19> + 38.410|date: 2010/07/20> + 39.010|date: 2010/07/21> + 39.000|date: 2010/07/22> + 39.100|date: 2010/07/23> + 38.760|date: 2010/07/26> + 39.100|date: 2010/07/27> + 38.810|date: 2010/07/28> + 43.820|date: 2010/07/29> + 42.800|date: 2010/07/30> + 43.640|date: 2010/08/02> + 43.535|date: 2010/08/03> + 43.280|date: 2010/08/04> + 43.450|date: 2010/08/05> + 43.220|date: 2010/08/06> + 44.110|date: 2010/08/09> + 44.470|date: 2010/08/10> + 43.710|date: 2010/08/11> + 43.070|date: 2010/08/12> + 43.250|date: 2010/08/13> + 42.860|date: 2010/08/16> + 44.610|date: 2010/08/17> + 44.770|date: 2010/08/19> + 43.370|date: 2010/08/20> low |ticker: AMP> => 29.000|date: 2009/08/21> + 29.460|date: 2009/08/24> + 29.790|date: 2009/08/25> + 29.680|date: 2009/08/26> + 29.190|date: 2009/08/27> + 29.650|date: 2009/08/28> + 29.530|date: 2009/08/31> + 28.070|date: 2009/09/01> + 27.740|date: 2009/09/02> + 28.030|date: 2009/09/03> + 28.590|date: 2009/09/04> + 29.190|date: 2009/09/09> + 29.390|date: 2009/09/10> + 30.230|date: 2009/09/11> + 29.830|date: 2009/09/14> + 31.390|date: 2009/09/15> + 31.690|date: 2009/09/16> + 32.590|date: 2009/09/17> + 32.240|date: 2009/09/18> + 32.170|date: 2009/09/21> + 32.490|date: 2009/09/22> + 32.020|date: 2009/09/23> + 30.920|date: 2009/09/24> + 30.410|date: 2009/09/25> + 31.060|date: 2009/09/28> + 32.280|date: 2009/09/29> + 34.390|date: 2009/09/30> + 35.790|date: 2009/10/01> + 36.120|date: 2009/10/02> + 35.650|date: 2009/10/05> + 35.820|date: 2009/10/06> + 35.990|date: 2009/10/07> + 36.610|date: 2009/10/08> + 36.510|date: 2009/10/09> + 36.730|date: 2009/10/12> + 35.550|date: 2009/10/13> + 36.300|date: 2009/10/14> + 36.430|date: 2009/10/15> + 35.640|date: 2009/10/16> + 36.100|date: 2009/10/19> + 35.550|date: 2009/10/20> + 35.430|date: 2009/10/21> + 36.420|date: 2009/10/22> + 36.690|date: 2009/10/23> + 36.270|date: 2009/10/26> + 35.930|date: 2009/10/27> + 35.220|date: 2009/10/28> + 36.560|date: 2009/11/05> + 36.250|date: 2009/11/06> + 37.980|date: 2009/11/09> + 38.520|date: 2009/11/10> + 38.930|date: 2009/11/11> + 38.330|date: 2009/11/12> + 38.470|date: 2009/11/13> + 38.650|date: 2009/11/16> + 38.180|date: 2009/11/17> + 38.120|date: 2009/11/18> + 37.370|date: 2009/11/19> + 37.360|date: 2009/11/20> + 37.950|date: 2009/11/23> + 37.750|date: 2009/11/24> + 38.050|date: 2009/11/25> + 36.170|date: 2009/11/27> + 37.050|date: 2009/11/30> + 38.040|date: 2009/12/01> + 38.500|date: 2009/12/02> + 38.130|date: 2009/12/03> + 37.730|date: 2009/12/04> + 37.861|date: 2009/12/07> + 37.300|date: 2009/12/08> + 36.950|date: 2009/12/09> + 37.350|date: 2009/12/10> + 37.700|date: 2009/12/11> + 38.410|date: 2009/12/14> + 38.320|date: 2009/12/15> + 37.970|date: 2009/12/16> + 37.700|date: 2009/12/17> + 37.760|date: 2009/12/18> + 38.040|date: 2009/12/21> + 38.390|date: 2009/12/22> + 38.690|date: 2009/12/23> + 39.190|date: 2009/12/24> + 39.200|date: 2009/12/28> + 39.110|date: 2009/12/29> + 38.850|date: 2009/12/30> + 38.800|date: 2009/12/31> + 38.920|date: 2010/01/04> + 39.730|date: 2010/01/05> + 40.860|date: 2010/01/06> + 41.100|date: 2010/01/07> + 41.342|date: 2010/01/08> + 41.910|date: 2010/01/11> + 41.320|date: 2010/01/12> + 41.420|date: 2010/01/13> + 41.590|date: 2010/01/14> + 41.450|date: 2010/01/15> + 41.290|date: 2010/01/19> + 41.320|date: 2010/01/20> + 40.340|date: 2010/01/21> + 39.670|date: 2010/01/22> + 40.070|date: 2010/01/25> + 39.890|date: 2010/01/26> + 39.880|date: 2010/01/27> + 39.220|date: 2010/01/28> + 38.010|date: 2010/01/29> + 38.410|date: 2010/02/01> + 39.570|date: 2010/02/02> + 39.030|date: 2010/02/03> + 37.620|date: 2010/02/04> + 36.140|date: 2010/02/05> + 37.230|date: 2010/02/08> + 36.990|date: 2010/02/09> + 37.550|date: 2010/02/10> + 37.910|date: 2010/02/11> + 37.140|date: 2010/02/12> + 38.320|date: 2010/02/16> + 39.210|date: 2010/02/17> + 39.530|date: 2010/02/18> + 39.560|date: 2010/02/19> + 40.110|date: 2010/02/22> + 39.590|date: 2010/02/23> + 39.750|date: 2010/02/24> + 39.580|date: 2010/02/25> + 39.840|date: 2010/02/26> + 39.820|date: 2010/03/01> + 40.280|date: 2010/03/02> + 40.470|date: 2010/03/03> + 40.650|date: 2010/03/04> + 41.580|date: 2010/03/05> + 42.440|date: 2010/03/08> + 42.380|date: 2010/03/09> + 42.590|date: 2010/03/10> + 42.240|date: 2010/03/11> + 43.000|date: 2010/03/12> + 42.810|date: 2010/03/15> + 43.360|date: 2010/03/16> + 44.050|date: 2010/03/17> + 44.540|date: 2010/03/18> + 44.060|date: 2010/03/19> + 43.160|date: 2010/03/22> + 44.050|date: 2010/03/23> + 44.250|date: 2010/03/24> + 44.680|date: 2010/03/25> + 43.721|date: 2010/03/26> + 43.950|date: 2010/03/29> + 44.340|date: 2010/03/30> + 44.900|date: 2010/03/31> + 45.550|date: 2010/04/01> + 45.820|date: 2010/04/05> + 45.550|date: 2010/04/06> + 45.050|date: 2010/04/07> + 45.030|date: 2010/04/08> + 45.850|date: 2010/04/09> + 46.120|date: 2010/04/12> + 46.420|date: 2010/04/13> + 47.600|date: 2010/04/14> + 47.930|date: 2010/04/15> + 46.510|date: 2010/04/16> + 46.540|date: 2010/04/19> + 47.580|date: 2010/04/20> + 47.780|date: 2010/04/21> + 47.440|date: 2010/04/22> + 48.220|date: 2010/04/23> + 48.451|date: 2010/04/26> + 44.680|date: 2010/04/27> + 45.440|date: 2010/04/28> + 46.800|date: 2010/04/29> + 46.350|date: 2010/04/30> + 46.620|date: 2010/05/03> + 45.600|date: 2010/05/04> + 44.863|date: 2010/05/05> + 40.560|date: 2010/05/06> + 42.070|date: 2010/05/07> + 44.180|date: 2010/05/10> + 45.070|date: 2010/05/11> + 45.740|date: 2010/05/12> + 45.250|date: 2010/05/13> + 42.840|date: 2010/05/14> + 42.235|date: 2010/05/17> + 41.120|date: 2010/05/18> + 40.550|date: 2010/05/19> + 38.140|date: 2010/05/20> + 37.390|date: 2010/05/21> + 38.920|date: 2010/05/24> + 36.820|date: 2010/05/25> + 38.660|date: 2010/05/26> + 39.130|date: 2010/05/27> + 39.540|date: 2010/05/28> + 38.720|date: 2010/06/01> + 38.460|date: 2010/06/02> + 39.610|date: 2010/06/03> + 38.260|date: 2010/06/04> + 37.500|date: 2010/06/07> + 36.730|date: 2010/06/08> + 37.750|date: 2010/06/09> + 38.130|date: 2010/06/10> + 38.620|date: 2010/06/11> + 39.440|date: 2010/06/14> + 39.650|date: 2010/06/15> + 40.030|date: 2010/06/16> + 39.410|date: 2010/06/17> + 39.550|date: 2010/06/18> + 39.580|date: 2010/06/21> + 39.050|date: 2010/06/22> + 38.450|date: 2010/06/23> + 37.650|date: 2010/06/24> + 37.490|date: 2010/06/25> + 37.940|date: 2010/06/28> + 35.850|date: 2010/06/29> + 36.030|date: 2010/06/30> + 34.680|date: 2010/07/01> + 35.700|date: 2010/07/02> + 36.050|date: 2010/07/06> + 36.620|date: 2010/07/07> + 37.721|date: 2010/07/08> + 37.940|date: 2010/07/09> + 38.140|date: 2010/07/12> + 39.020|date: 2010/07/13> + 38.880|date: 2010/07/14> + 38.480|date: 2010/07/15> + 37.410|date: 2010/07/16> + 36.960|date: 2010/07/19> + 36.810|date: 2010/07/20> + 37.170|date: 2010/07/21> + 37.760|date: 2010/07/22> + 38.250|date: 2010/07/23> + 38.150|date: 2010/07/26> + 38.360|date: 2010/07/27> + 38.170|date: 2010/07/28> + 41.120|date: 2010/07/29> + 42.050|date: 2010/07/30> + 42.620|date: 2010/08/02> + 42.560|date: 2010/08/03> + 42.470|date: 2010/08/04> + 42.570|date: 2010/08/05> + 42.260|date: 2010/08/06> + 43.090|date: 2010/08/09> + 42.900|date: 2010/08/10> + 43.000|date: 2010/08/11> + 42.180|date: 2010/08/12> + 42.170|date: 2010/08/13> + 41.740|date: 2010/08/16> + 42.880|date: 2010/08/17> + 43.420|date: 2010/08/19> + 42.280|date: 2010/08/20> close |ticker: AMP> => 29.820|date: 2009/08/21> + 29.660|date: 2009/08/24> + 30.360|date: 2009/08/25> + 29.820|date: 2009/08/26> + 30.060|date: 2009/08/27> + 30.200|date: 2009/08/28> + 30.030|date: 2009/08/31> + 28.250|date: 2009/09/01> + 28.010|date: 2009/09/02> + 28.910|date: 2009/09/03> + 29.000|date: 2009/09/04> + 30.100|date: 2009/09/09> + 31.000|date: 2009/09/10> + 30.250|date: 2009/09/11> + 31.630|date: 2009/09/14> + 31.720|date: 2009/09/15> + 33.060|date: 2009/09/16> + 32.630|date: 2009/09/17> + 32.760|date: 2009/09/18> + 32.270|date: 2009/09/21> + 32.880|date: 2009/09/22> + 32.090|date: 2009/09/23> + 31.270|date: 2009/09/24> + 30.940|date: 2009/09/25> + 32.730|date: 2009/09/28> + 32.340|date: 2009/09/29> + 36.330|date: 2009/09/30> + 36.970|date: 2009/10/01> + 36.430|date: 2009/10/02> + 36.200|date: 2009/10/05> + 36.480|date: 2009/10/06> + 36.750|date: 2009/10/07> + 36.920|date: 2009/10/08> + 36.670|date: 2009/10/09> + 36.910|date: 2009/10/12> + 35.830|date: 2009/10/13> + 37.630|date: 2009/10/14> + 37.260|date: 2009/10/15> + 36.100|date: 2009/10/16> + 36.500|date: 2009/10/19> + 35.680|date: 2009/10/20> + 35.490|date: 2009/10/21> + 38.240|date: 2009/10/22> + 37.070|date: 2009/10/23> + 36.630|date: 2009/10/26> + 36.060|date: 2009/10/27> + 35.230|date: 2009/10/28> + 37.230|date: 2009/11/05> + 37.830|date: 2009/11/06> + 39.170|date: 2009/11/09> + 38.680|date: 2009/11/10> + 39.140|date: 2009/11/11> + 38.430|date: 2009/11/12> + 39.090|date: 2009/11/13> + 38.800|date: 2009/11/16> + 38.320|date: 2009/11/17> + 38.460|date: 2009/11/18> + 37.800|date: 2009/11/19> + 37.570|date: 2009/11/20> + 38.310|date: 2009/11/23> + 38.140|date: 2009/11/24> + 38.140|date: 2009/11/25> + 37.050|date: 2009/11/27> + 38.120|date: 2009/11/30> + 38.920|date: 2009/12/01> + 38.870|date: 2009/12/02> + 38.220|date: 2009/12/03> + 38.390|date: 2009/12/04> + 37.970|date: 2009/12/07> + 37.420|date: 2009/12/08> + 37.280|date: 2009/12/09> + 37.690|date: 2009/12/10> + 38.440|date: 2009/12/11> + 39.040|date: 2009/12/14> + 38.400|date: 2009/12/15> + 38.000|date: 2009/12/16> + 37.810|date: 2009/12/17> + 37.990|date: 2009/12/18> + 38.420|date: 2009/12/21> + 38.860|date: 2009/12/22> + 39.220|date: 2009/12/23> + 39.520|date: 2009/12/24> + 39.480|date: 2009/12/28> + 39.140|date: 2009/12/29> + 39.060|date: 2009/12/30> + 38.820|date: 2009/12/31> + 39.880|date: 2010/01/04> + 40.810|date: 2010/01/05> + 41.380|date: 2010/01/06> + 41.690|date: 2010/01/07> + 41.840|date: 2010/01/08> + 42.380|date: 2010/01/11> + 41.700|date: 2010/01/12> + 42.210|date: 2010/01/13> + 42.020|date: 2010/01/14> + 41.620|date: 2010/01/15> + 42.060|date: 2010/01/19> + 41.900|date: 2010/01/20> + 40.750|date: 2010/01/21> + 39.760|date: 2010/01/22> + 40.430|date: 2010/01/25> + 40.100|date: 2010/01/26> + 40.910|date: 2010/01/27> + 39.970|date: 2010/01/28> + 38.240|date: 2010/01/29> + 39.760|date: 2010/02/01> + 39.980|date: 2010/02/02> + 39.190|date: 2010/02/03> + 37.620|date: 2010/02/04> + 37.930|date: 2010/02/05> + 37.230|date: 2010/02/08> + 37.930|date: 2010/02/09> + 38.540|date: 2010/02/10> + 38.060|date: 2010/02/11> + 38.260|date: 2010/02/12> + 39.260|date: 2010/02/16> + 39.820|date: 2010/02/17> + 39.780|date: 2010/02/18> + 40.140|date: 2010/02/19> + 40.480|date: 2010/02/22> + 39.770|date: 2010/02/23> + 40.650|date: 2010/02/24> + 40.170|date: 2010/02/25> + 40.030|date: 2010/02/26> + 40.290|date: 2010/03/01> + 40.500|date: 2010/03/02> + 40.660|date: 2010/03/03> + 41.260|date: 2010/03/04> + 42.900|date: 2010/03/05> + 43.040|date: 2010/03/08> + 42.800|date: 2010/03/09> + 42.850|date: 2010/03/10> + 42.850|date: 2010/03/11> + 43.330|date: 2010/03/12> + 43.450|date: 2010/03/15> + 43.970|date: 2010/03/16> + 44.880|date: 2010/03/17> + 44.820|date: 2010/03/18> + 44.180|date: 2010/03/19> + 44.390|date: 2010/03/22> + 44.690|date: 2010/03/23> + 44.680|date: 2010/03/24> + 44.700|date: 2010/03/25> + 43.960|date: 2010/03/26> + 44.500|date: 2010/03/29> + 45.270|date: 2010/03/30> + 45.360|date: 2010/03/31> + 46.170|date: 2010/04/01> + 46.240|date: 2010/04/05> + 45.990|date: 2010/04/06> + 45.290|date: 2010/04/07> + 46.010|date: 2010/04/08> + 46.160|date: 2010/04/09> + 46.720|date: 2010/04/12> + 47.590|date: 2010/04/13> + 48.330|date: 2010/04/14> + 48.220|date: 2010/04/15> + 47.120|date: 2010/04/16> + 47.670|date: 2010/04/19> + 48.450|date: 2010/04/20> + 48.370|date: 2010/04/21> + 48.580|date: 2010/04/22> + 49.050|date: 2010/04/23> + 48.510|date: 2010/04/26> + 44.930|date: 2010/04/27> + 46.470|date: 2010/04/28> + 48.100|date: 2010/04/29> + 46.360|date: 2010/04/30> + 47.500|date: 2010/05/03> + 45.920|date: 2010/05/04> + 45.510|date: 2010/05/05> + 43.680|date: 2010/05/06> + 42.540|date: 2010/05/07> + 45.650|date: 2010/05/10> + 46.180|date: 2010/05/11> + 46.320|date: 2010/05/12> + 45.250|date: 2010/05/13> + 43.390|date: 2010/05/14> + 43.180|date: 2010/05/17> + 41.410|date: 2010/05/18> + 41.240|date: 2010/05/19> + 38.510|date: 2010/05/20> + 40.410|date: 2010/05/21> + 39.010|date: 2010/05/24> + 38.450|date: 2010/05/25> + 38.720|date: 2010/05/26> + 40.940|date: 2010/05/27> + 39.790|date: 2010/05/28> + 38.790|date: 2010/06/01> + 40.300|date: 2010/06/02> + 40.240|date: 2010/06/03> + 38.410|date: 2010/06/04> + 37.530|date: 2010/06/07> + 38.120|date: 2010/06/08> + 37.890|date: 2010/06/09> + 39.070|date: 2010/06/10> + 39.470|date: 2010/06/11> + 39.480|date: 2010/06/14> + 40.550|date: 2010/06/15> + 40.740|date: 2010/06/16> + 39.930|date: 2010/06/17> + 39.760|date: 2010/06/18> + 39.750|date: 2010/06/21> + 39.110|date: 2010/06/22> + 38.650|date: 2010/06/23> + 37.760|date: 2010/06/24> + 38.490|date: 2010/06/25> + 38.050|date: 2010/06/28> + 35.990|date: 2010/06/29> + 36.130|date: 2010/06/30> + 35.830|date: 2010/07/01> + 36.180|date: 2010/07/02> + 36.470|date: 2010/07/06> + 38.140|date: 2010/07/07> + 38.220|date: 2010/07/08> + 39.000|date: 2010/07/09> + 38.610|date: 2010/07/12> + 39.580|date: 2010/07/13> + 39.420|date: 2010/07/14> + 39.200|date: 2010/07/15> + 37.550|date: 2010/07/16> + 37.700|date: 2010/07/19> + 38.380|date: 2010/07/20> + 37.310|date: 2010/07/21> + 38.830|date: 2010/07/22> + 38.650|date: 2010/07/23> + 38.500|date: 2010/07/26> + 38.740|date: 2010/07/27> + 38.280|date: 2010/07/28> + 42.980|date: 2010/07/29> + 42.390|date: 2010/07/30> + 43.610|date: 2010/08/02> + 42.820|date: 2010/08/03> + 43.230|date: 2010/08/04> + 43.400|date: 2010/08/05> + 42.950|date: 2010/08/06> + 43.920|date: 2010/08/09> + 44.220|date: 2010/08/10> + 43.050|date: 2010/08/11> + 42.770|date: 2010/08/12> + 42.200|date: 2010/08/13> + 42.540|date: 2010/08/16> + 44.520|date: 2010/08/17> + 43.450|date: 2010/08/19> + 43.130|date: 2010/08/20> volume |ticker: AMP> => 23186.000|date: 2009/08/21> + 23018.000|date: 2009/08/24> + 26958.000|date: 2009/08/25> + 25944.000|date: 2009/08/26> + 19526.000|date: 2009/08/27> + 13518.000|date: 2009/08/28> + 26162.000|date: 2009/08/31> + 36236.000|date: 2009/09/01> + 23623.000|date: 2009/09/02> + 22248.000|date: 2009/09/03> + 17708.000|date: 2009/09/04> + 19070.000|date: 2009/09/09> + 26254.000|date: 2009/09/10> + 26170.000|date: 2009/09/11> + 29660.000|date: 2009/09/14> + 25715.000|date: 2009/09/15> + 37236.000|date: 2009/09/16> + 23221.000|date: 2009/09/17> + 27690.000|date: 2009/09/18> + 20883.000|date: 2009/09/21> + 32003.000|date: 2009/09/22> + 20055.000|date: 2009/09/23> + 22596.000|date: 2009/09/24> + 27054.000|date: 2009/09/25> + 17621.000|date: 2009/09/28> + 19786.000|date: 2009/09/29> + 115949.000|date: 2009/09/30> + 89648.000|date: 2009/10/01> + 54990.000|date: 2009/10/02> + 54050.000|date: 2009/10/05> + 30943.000|date: 2009/10/06> + 23847.000|date: 2009/10/07> + 30772.000|date: 2009/10/08> + 28930.000|date: 2009/10/09> + 20798.000|date: 2009/10/12> + 35478.000|date: 2009/10/13> + 35845.000|date: 2009/10/14> + 21446.000|date: 2009/10/15> + 28463.000|date: 2009/10/16> + 16731.000|date: 2009/10/19> + 24737.000|date: 2009/10/20> + 34508.000|date: 2009/10/21> + 59440.000|date: 2009/10/22> + 46436.000|date: 2009/10/23> + 31473.000|date: 2009/10/26> + 31393.000|date: 2009/10/27> + 66461.000|date: 2009/10/28> + 34579.000|date: 2009/11/05> + 26238.000|date: 2009/11/06> + 22740.000|date: 2009/11/09> + 25031.000|date: 2009/11/10> + 18523.000|date: 2009/11/11> + 14948.000|date: 2009/11/12> + 25320.000|date: 2009/11/13> + 36411.000|date: 2009/11/16> + 29613.000|date: 2009/11/17> + 30547.000|date: 2009/11/18> + 30378.000|date: 2009/11/19> + 21704.000|date: 2009/11/20> + 18404.000|date: 2009/11/23> + 18681.000|date: 2009/11/24> + 11276.000|date: 2009/11/25> + 12295.000|date: 2009/11/27> + 24275.000|date: 2009/11/30> + 32308.000|date: 2009/12/01> + 22824.000|date: 2009/12/02> + 25338.000|date: 2009/12/03> + 18462.000|date: 2009/12/04> + 14781.000|date: 2009/12/07> + 17146.000|date: 2009/12/08> + 21505.000|date: 2009/12/09> + 31473.000|date: 2009/12/10> + 25856.000|date: 2009/12/11> + 14560.000|date: 2009/12/14> + 31894.000|date: 2009/12/15> + 31216.000|date: 2009/12/16> + 18646.000|date: 2009/12/17> + 33132.000|date: 2009/12/18> + 26738.000|date: 2009/12/21> + 11114.000|date: 2009/12/22> + 12926.000|date: 2009/12/23> + 4143.000|date: 2009/12/24> + 8315.000|date: 2009/12/28> + 9414.000|date: 2009/12/29> + 10531.000|date: 2009/12/30> + 11966.000|date: 2009/12/31> + 22386.000|date: 2010/01/04> + 27821.000|date: 2010/01/05> + 35751.000|date: 2010/01/06> + 29928.000|date: 2010/01/07> + 14635.000|date: 2010/01/08> + 35106.000|date: 2010/01/11> + 27114.000|date: 2010/01/12> + 29466.000|date: 2010/01/13> + 16983.000|date: 2010/01/14> + 20175.000|date: 2010/01/15> + 20864.000|date: 2010/01/19> + 17211.000|date: 2010/01/20> + 26164.000|date: 2010/01/21> + 29670.000|date: 2010/01/22> + 15411.000|date: 2010/01/25> + 19963.000|date: 2010/01/26> + 19923.000|date: 2010/01/27> + 20132.000|date: 2010/01/28> + 40366.000|date: 2010/01/29> + 21553.000|date: 2010/02/01> + 20203.000|date: 2010/02/02> + 23334.000|date: 2010/02/03> + 41829.000|date: 2010/02/04> + 32641.000|date: 2010/02/05> + 26315.000|date: 2010/02/08> + 34714.000|date: 2010/02/09> + 30227.000|date: 2010/02/10> + 25745.000|date: 2010/02/11> + 25513.000|date: 2010/02/12> + 19646.000|date: 2010/02/16> + 21644.000|date: 2010/02/17> + 16309.000|date: 2010/02/18> + 23822.000|date: 2010/02/19> + 15358.000|date: 2010/02/22> + 18259.000|date: 2010/02/23> + 24595.000|date: 2010/02/24> + 47201.000|date: 2010/02/25> + 22326.000|date: 2010/02/26> + 17340.000|date: 2010/03/01> + 23802.000|date: 2010/03/02> + 14927.000|date: 2010/03/03> + 23764.000|date: 2010/03/04> + 38681.000|date: 2010/03/05> + 22994.000|date: 2010/03/08> + 27244.000|date: 2010/03/09> + 31959.000|date: 2010/03/10> + 18029.000|date: 2010/03/11> + 17922.000|date: 2010/03/12> + 19272.000|date: 2010/03/15> + 14681.000|date: 2010/03/16> + 17158.000|date: 2010/03/17> + 13646.000|date: 2010/03/18> + 25633.000|date: 2010/03/19> + 17056.000|date: 2010/03/22> + 16207.000|date: 2010/03/23> + 17223.000|date: 2010/03/24> + 23457.000|date: 2010/03/25> + 25153.000|date: 2010/03/26> + 17345.000|date: 2010/03/29> + 23769.000|date: 2010/03/30> + 24821.000|date: 2010/03/31> + 22427.000|date: 2010/04/01> + 28759.000|date: 2010/04/05> + 28563.000|date: 2010/04/06> + 32775.000|date: 2010/04/07> + 16715.000|date: 2010/04/08> + 14713.000|date: 2010/04/09> + 21853.000|date: 2010/04/12> + 27459.000|date: 2010/04/13> + 22359.000|date: 2010/04/14> + 26655.000|date: 2010/04/15> + 23974.000|date: 2010/04/16> + 21558.000|date: 2010/04/19> + 14364.000|date: 2010/04/20> + 15740.000|date: 2010/04/21> + 16872.000|date: 2010/04/22> + 27654.000|date: 2010/04/23> + 29365.000|date: 2010/04/26> + 54775.000|date: 2010/04/27> + 41974.000|date: 2010/04/28> + 21739.000|date: 2010/04/29> + 26579.000|date: 2010/04/30> + 17202.000|date: 2010/05/03> + 19351.000|date: 2010/05/04> + 21924.000|date: 2010/05/05> + 44703.000|date: 2010/05/06> + 26877.000|date: 2010/05/07> + 29670.000|date: 2010/05/10> + 46915.000|date: 2010/05/11> + 23925.000|date: 2010/05/12> + 15134.000|date: 2010/05/13> + 34074.000|date: 2010/05/14> + 29384.000|date: 2010/05/17> + 47292.000|date: 2010/05/18> + 43601.000|date: 2010/05/19> + 76221.000|date: 2010/05/20> + 51930.000|date: 2010/05/21> + 32531.000|date: 2010/05/24> + 87554.000|date: 2010/05/25> + 44789.000|date: 2010/05/26> + 34622.000|date: 2010/05/27> + 21337.000|date: 2010/05/28> + 23276.000|date: 2010/06/01> + 27353.000|date: 2010/06/02> + 22682.000|date: 2010/06/03> + 30775.000|date: 2010/06/04> + 28055.000|date: 2010/06/07> + 37652.000|date: 2010/06/08> + 25079.000|date: 2010/06/09> + 22529.000|date: 2010/06/10> + 16660.000|date: 2010/06/11> + 22785.000|date: 2010/06/14> + 18555.000|date: 2010/06/15> + 21842.000|date: 2010/06/16> + 19247.000|date: 2010/06/17> + 19161.000|date: 2010/06/18> + 15766.000|date: 2010/06/21> + 17664.000|date: 2010/06/22> + 15921.000|date: 2010/06/23> + 17328.000|date: 2010/06/24> + 29590.000|date: 2010/06/25> + 11770.000|date: 2010/06/28> + 53631.000|date: 2010/06/29> + 38114.000|date: 2010/06/30> + 33138.000|date: 2010/07/01> + 37333.000|date: 2010/07/02> + 28304.000|date: 2010/07/06> + 31519.000|date: 2010/07/07> + 27702.000|date: 2010/07/08> + 14480.000|date: 2010/07/09> + 15445.000|date: 2010/07/12> + 20361.000|date: 2010/07/13> + 20659.000|date: 2010/07/14> + 23116.000|date: 2010/07/15> + 33446.000|date: 2010/07/16> + 17545.000|date: 2010/07/19> + 20314.000|date: 2010/07/20> + 24224.000|date: 2010/07/21> + 22475.000|date: 2010/07/22> + 25283.000|date: 2010/07/23> + 44720.000|date: 2010/07/26> + 32470.000|date: 2010/07/27> + 25367.000|date: 2010/07/28> + 88142.000|date: 2010/07/29> + 44165.000|date: 2010/07/30> + 32616.000|date: 2010/08/02> + 29869.000|date: 2010/08/03> + 18167.000|date: 2010/08/04> + 17194.000|date: 2010/08/05> + 24759.000|date: 2010/08/06> + 19629.000|date: 2010/08/09> + 29161.000|date: 2010/08/10> + 53739.000|date: 2010/08/11> + 34052.000|date: 2010/08/12> + 23411.000|date: 2010/08/13> + 19922.000|date: 2010/08/16> + 32456.000|date: 2010/08/17> + 26555.000|date: 2010/08/19> + 27633.000|date: 2010/08/20> open |ticker: AMT> => 33.190|date: 2009/08/21> + 33.190|date: 2009/08/24> + 33.020|date: 2009/08/25> + 32.480|date: 2009/08/26> + 32.600|date: 2009/08/27> + 32.600|date: 2009/08/28> + 31.840|date: 2009/08/31> + 31.660|date: 2009/09/01> + 31.040|date: 2009/09/02> + 31.200|date: 2009/09/03> + 32.030|date: 2009/09/04> + 34.240|date: 2009/09/09> + 34.310|date: 2009/09/10> + 35.180|date: 2009/09/11> + 34.510|date: 2009/09/14> + 34.860|date: 2009/09/15> + 36.210|date: 2009/09/16> + 35.710|date: 2009/09/17> + 36.940|date: 2009/09/18> + 37.310|date: 2009/09/21> + 37.670|date: 2009/09/22> + 37.550|date: 2009/09/23> + 37.330|date: 2009/09/24> + 36.180|date: 2009/09/25> + 36.570|date: 2009/09/28> + 36.860|date: 2009/09/29> + 36.680|date: 2009/09/30> + 35.550|date: 2009/10/01> + 35.090|date: 2009/10/02> + 35.780|date: 2009/10/05> + 36.500|date: 2009/10/06> + 37.240|date: 2009/10/07> + 37.050|date: 2009/10/08> + 36.440|date: 2009/10/09> + 36.730|date: 2009/10/12> + 37.640|date: 2009/10/13> + 37.650|date: 2009/10/14> + 38.000|date: 2009/10/15> + 39.880|date: 2009/10/16> + 39.940|date: 2009/10/19> + 40.440|date: 2009/10/20> + 39.570|date: 2009/10/21> + 38.960|date: 2009/10/22> + 39.400|date: 2009/10/23> + 38.450|date: 2009/10/26> + 38.020|date: 2009/10/27> + 37.610|date: 2009/10/28> + 38.750|date: 2009/11/05> + 38.700|date: 2009/11/06> + 39.110|date: 2009/11/09> + 39.540|date: 2009/11/10> + 39.880|date: 2009/11/11> + 40.100|date: 2009/11/12> + 39.380|date: 2009/11/13> + 39.930|date: 2009/11/16> + 40.340|date: 2009/11/17> + 41.200|date: 2009/11/18> + 40.740|date: 2009/11/19> + 40.110|date: 2009/11/20> + 41.210|date: 2009/11/23> + 40.750|date: 2009/11/24> + 40.890|date: 2009/11/25> + 40.190|date: 2009/11/27> + 40.960|date: 2009/11/30> + 41.110|date: 2009/12/01> + 41.550|date: 2009/12/02> + 41.710|date: 2009/12/03> + 41.600|date: 2009/12/04> + 41.130|date: 2009/12/07> + 40.060|date: 2009/12/08> + 39.270|date: 2009/12/09> + 39.570|date: 2009/12/10> + 40.340|date: 2009/12/11> + 40.480|date: 2009/12/14> + 40.600|date: 2009/12/15> + 41.230|date: 2009/12/16> + 41.500|date: 2009/12/17> + 41.780|date: 2009/12/18> + 42.770|date: 2009/12/21> + 42.850|date: 2009/12/22> + 43.280|date: 2009/12/23> + 43.180|date: 2009/12/24> + 43.590|date: 2009/12/28> + 43.730|date: 2009/12/29> + 43.100|date: 2009/12/30> + 43.350|date: 2009/12/31> + 43.490|date: 2010/01/04> + 43.500|date: 2010/01/05> + 44.240|date: 2010/01/06> + 44.430|date: 2010/01/07> + 44.380|date: 2010/01/08> + 44.870|date: 2010/01/11> + 43.750|date: 2010/01/12> + 43.610|date: 2010/01/13> + 44.350|date: 2010/01/14> + 44.490|date: 2010/01/15> + 44.060|date: 2010/01/19> + 44.020|date: 2010/01/20> + 44.500|date: 2010/01/21> + 43.830|date: 2010/01/22> + 42.560|date: 2010/01/25> + 43.170|date: 2010/01/26> + 42.580|date: 2010/01/27> + 42.740|date: 2010/01/28> + 42.390|date: 2010/01/29> + 42.880|date: 2010/02/01> + 43.070|date: 2010/02/02> + 42.950|date: 2010/02/03> + 42.630|date: 2010/02/04> + 40.960|date: 2010/02/05> + 40.030|date: 2010/02/08> + 41.280|date: 2010/02/09> + 41.500|date: 2010/02/10> + 41.600|date: 2010/02/11> + 42.260|date: 2010/02/12> + 42.920|date: 2010/02/16> + 43.450|date: 2010/02/17> + 43.620|date: 2010/02/18> + 43.250|date: 2010/02/19> + 44.080|date: 2010/02/22> + 43.710|date: 2010/02/23> + 42.870|date: 2010/02/24> + 42.340|date: 2010/02/25> + 42.810|date: 2010/02/26> + 42.780|date: 2010/03/01> + 43.070|date: 2010/03/02> + 42.810|date: 2010/03/03> + 43.120|date: 2010/03/04> + 43.170|date: 2010/03/05> + 43.250|date: 2010/03/08> + 42.220|date: 2010/03/09> + 42.860|date: 2010/03/10> + 43.000|date: 2010/03/11> + 43.540|date: 2010/03/12> + 43.120|date: 2010/03/15> + 43.310|date: 2010/03/16> + 44.270|date: 2010/03/17> + 44.250|date: 2010/03/18> + 43.990|date: 2010/03/19> + 43.970|date: 2010/03/22> + 44.300|date: 2010/03/23> + 44.560|date: 2010/03/24> + 44.610|date: 2010/03/25> + 42.570|date: 2010/03/26> + 41.890|date: 2010/03/29> + 42.560|date: 2010/03/30> + 42.600|date: 2010/03/31> + 42.910|date: 2010/04/01> + 42.770|date: 2010/04/05> + 43.190|date: 2010/04/06> + 42.670|date: 2010/04/07> + 42.050|date: 2010/04/08> + 42.070|date: 2010/04/09> + 42.750|date: 2010/04/12> + 42.240|date: 2010/04/13> + 42.110|date: 2010/04/14> + 41.990|date: 2010/04/15> + 41.910|date: 2010/04/16> + 41.850|date: 2010/04/19> + 41.760|date: 2010/04/20> + 42.370|date: 2010/04/21> + 41.630|date: 2010/04/22> + 42.150|date: 2010/04/23> + 42.380|date: 2010/04/26> + 41.650|date: 2010/04/27> + 41.310|date: 2010/04/28> + 40.940|date: 2010/04/29> + 41.190|date: 2010/04/30> + 41.220|date: 2010/05/03> + 40.920|date: 2010/05/04> + 40.520|date: 2010/05/05> + 40.750|date: 2010/05/06> + 39.780|date: 2010/05/07> + 40.350|date: 2010/05/10> + 41.150|date: 2010/05/11> + 41.180|date: 2010/05/12> + 41.710|date: 2010/05/13> + 41.510|date: 2010/05/14> + 41.230|date: 2010/05/17> + 41.770|date: 2010/05/18> + 40.930|date: 2010/05/19> + 39.770|date: 2010/05/20> + 38.100|date: 2010/05/21> + 40.000|date: 2010/05/24> + 38.820|date: 2010/05/25> + 40.080|date: 2010/05/26> + 40.300|date: 2010/05/27> + 40.740|date: 2010/05/28> + 40.300|date: 2010/06/01> + 40.140|date: 2010/06/02> + 41.590|date: 2010/06/03> + 41.670|date: 2010/06/04> + 41.750|date: 2010/06/07> + 42.000|date: 2010/06/08> + 42.390|date: 2010/06/09> + 42.470|date: 2010/06/10> + 42.720|date: 2010/06/11> + 44.320|date: 2010/06/14> + 43.880|date: 2010/06/15> + 44.000|date: 2010/06/16> + 44.860|date: 2010/06/17> + 45.010|date: 2010/06/18> + 45.610|date: 2010/06/21> + 45.150|date: 2010/06/22> + 44.410|date: 2010/06/23> + 44.520|date: 2010/06/24> + 43.690|date: 2010/06/25> + 44.200|date: 2010/06/28> + 44.840|date: 2010/06/29> + 44.430|date: 2010/06/30> + 44.330|date: 2010/07/01> + 44.270|date: 2010/07/02> + 44.340|date: 2010/07/06> + 45.430|date: 2010/07/07> + 47.140|date: 2010/07/08> + 46.310|date: 2010/07/09> + 45.730|date: 2010/07/12> + 45.830|date: 2010/07/13> + 45.850|date: 2010/07/14> + 45.640|date: 2010/07/15> + 45.300|date: 2010/07/16> + 44.300|date: 2010/07/19> + 44.630|date: 2010/07/20> + 46.750|date: 2010/07/21> + 46.140|date: 2010/07/22> + 46.360|date: 2010/07/23> + 46.920|date: 2010/07/26> + 46.560|date: 2010/07/27> + 45.520|date: 2010/07/28> + 45.930|date: 2010/07/29> + 45.070|date: 2010/07/30> + 46.810|date: 2010/08/02> + 46.610|date: 2010/08/03> + 46.500|date: 2010/08/04> + 46.770|date: 2010/08/05> + 46.650|date: 2010/08/06> + 46.990|date: 2010/08/09> + 46.450|date: 2010/08/10> + 45.910|date: 2010/08/11> + 44.510|date: 2010/08/12> + 45.800|date: 2010/08/13> + 45.410|date: 2010/08/16> + 46.250|date: 2010/08/17> + 47.800|date: 2010/08/19> + 47.510|date: 2010/08/20> high |ticker: AMT> => 33.470|date: 2009/08/21> + 33.250|date: 2009/08/24> + 33.200|date: 2009/08/25> + 32.680|date: 2009/08/26> + 32.620|date: 2009/08/27> + 32.600|date: 2009/08/28> + 32.130|date: 2009/08/31> + 31.890|date: 2009/09/01> + 31.320|date: 2009/09/02> + 32.030|date: 2009/09/03> + 33.550|date: 2009/09/04> + 34.410|date: 2009/09/09> + 34.960|date: 2009/09/10> + 35.650|date: 2009/09/11> + 35.270|date: 2009/09/14> + 35.590|date: 2009/09/15> + 36.270|date: 2009/09/16> + 36.690|date: 2009/09/17> + 37.710|date: 2009/09/18> + 37.590|date: 2009/09/21> + 37.700|date: 2009/09/22> + 37.660|date: 2009/09/23> + 37.560|date: 2009/09/24> + 36.630|date: 2009/09/25> + 36.970|date: 2009/09/28> + 36.950|date: 2009/09/29> + 36.830|date: 2009/09/30> + 35.950|date: 2009/10/01> + 36.128|date: 2009/10/02> + 36.490|date: 2009/10/05> + 37.365|date: 2009/10/06> + 37.240|date: 2009/10/07> + 37.270|date: 2009/10/08> + 36.780|date: 2009/10/09> + 37.750|date: 2009/10/12> + 37.750|date: 2009/10/13> + 38.150|date: 2009/10/14> + 40.200|date: 2009/10/15> + 39.880|date: 2009/10/16> + 40.320|date: 2009/10/19> + 40.540|date: 2009/10/20> + 40.450|date: 2009/10/21> + 39.410|date: 2009/10/22> + 39.485|date: 2009/10/23> + 39.300|date: 2009/10/26> + 38.500|date: 2009/10/27> + 37.780|date: 2009/10/28> + 39.230|date: 2009/11/05> + 38.870|date: 2009/11/06> + 39.810|date: 2009/11/09> + 40.040|date: 2009/11/10> + 40.100|date: 2009/11/11> + 40.100|date: 2009/11/12> + 39.920|date: 2009/11/13> + 40.540|date: 2009/11/16> + 41.230|date: 2009/11/17> + 41.300|date: 2009/11/18> + 40.750|date: 2009/11/19> + 40.790|date: 2009/11/20> + 41.780|date: 2009/11/23> + 40.970|date: 2009/11/24> + 41.300|date: 2009/11/25> + 41.250|date: 2009/11/27> + 40.970|date: 2009/11/30> + 41.860|date: 2009/12/01> + 42.420|date: 2009/12/02> + 41.900|date: 2009/12/03> + 42.130|date: 2009/12/04> + 41.130|date: 2009/12/07> + 40.140|date: 2009/12/08> + 39.410|date: 2009/12/09> + 40.550|date: 2009/12/10> + 40.350|date: 2009/12/11> + 40.990|date: 2009/12/14> + 41.360|date: 2009/12/15> + 41.850|date: 2009/12/16> + 42.070|date: 2009/12/17> + 42.160|date: 2009/12/18> + 43.000|date: 2009/12/21> + 43.040|date: 2009/12/22> + 43.410|date: 2009/12/23> + 43.550|date: 2009/12/24> + 43.710|date: 2009/12/28> + 43.730|date: 2009/12/29> + 43.400|date: 2009/12/30> + 43.840|date: 2009/12/31> + 43.890|date: 2010/01/04> + 44.250|date: 2010/01/05> + 44.560|date: 2010/01/06> + 44.570|date: 2010/01/07> + 44.570|date: 2010/01/08> + 44.900|date: 2010/01/11> + 43.940|date: 2010/01/12> + 44.470|date: 2010/01/13> + 44.660|date: 2010/01/14> + 45.000|date: 2010/01/15> + 44.380|date: 2010/01/19> + 44.430|date: 2010/01/20> + 44.500|date: 2010/01/21> + 44.590|date: 2010/01/22> + 43.500|date: 2010/01/25> + 43.170|date: 2010/01/26> + 42.810|date: 2010/01/27> + 43.310|date: 2010/01/28> + 42.810|date: 2010/01/29> + 43.150|date: 2010/02/01> + 43.090|date: 2010/02/02> + 43.370|date: 2010/02/03> + 42.630|date: 2010/02/04> + 41.060|date: 2010/02/05> + 41.180|date: 2010/02/08> + 41.630|date: 2010/02/09> + 41.920|date: 2010/02/10> + 42.760|date: 2010/02/11> + 42.880|date: 2010/02/12> + 43.410|date: 2010/02/16> + 43.810|date: 2010/02/17> + 43.830|date: 2010/02/18> + 44.280|date: 2010/02/19> + 44.080|date: 2010/02/22> + 43.710|date: 2010/02/23> + 43.100|date: 2010/02/24> + 42.920|date: 2010/02/25> + 42.960|date: 2010/02/26> + 43.310|date: 2010/03/01> + 43.297|date: 2010/03/02> + 43.430|date: 2010/03/03> + 43.150|date: 2010/03/04> + 43.550|date: 2010/03/05> + 43.450|date: 2010/03/08> + 43.270|date: 2010/03/09> + 43.250|date: 2010/03/10> + 43.500|date: 2010/03/11> + 43.800|date: 2010/03/12> + 43.570|date: 2010/03/15> + 44.440|date: 2010/03/16> + 44.290|date: 2010/03/17> + 44.500|date: 2010/03/18> + 44.420|date: 2010/03/19> + 44.460|date: 2010/03/22> + 44.679|date: 2010/03/23> + 44.850|date: 2010/03/24> + 44.620|date: 2010/03/25> + 42.810|date: 2010/03/26> + 43.000|date: 2010/03/29> + 42.870|date: 2010/03/30> + 43.130|date: 2010/03/31> + 43.290|date: 2010/04/01> + 43.440|date: 2010/04/05> + 43.190|date: 2010/04/06> + 42.670|date: 2010/04/07> + 42.070|date: 2010/04/08> + 42.780|date: 2010/04/09> + 42.980|date: 2010/04/12> + 42.292|date: 2010/04/13> + 42.280|date: 2010/04/14> + 42.230|date: 2010/04/15> + 42.190|date: 2010/04/16> + 42.080|date: 2010/04/19> + 42.320|date: 2010/04/20> + 42.370|date: 2010/04/21> + 42.220|date: 2010/04/22> + 42.410|date: 2010/04/23> + 42.490|date: 2010/04/26> + 41.750|date: 2010/04/27> + 41.470|date: 2010/04/28> + 41.400|date: 2010/04/29> + 41.850|date: 2010/04/30> + 41.540|date: 2010/05/03> + 41.410|date: 2010/05/04> + 41.170|date: 2010/05/05> + 41.170|date: 2010/05/06> + 40.270|date: 2010/05/07> + 41.220|date: 2010/05/10> + 41.640|date: 2010/05/11> + 41.810|date: 2010/05/12> + 42.040|date: 2010/05/13> + 41.640|date: 2010/05/14> + 41.620|date: 2010/05/17> + 42.200|date: 2010/05/18> + 41.020|date: 2010/05/19> + 39.800|date: 2010/05/20> + 40.380|date: 2010/05/21> + 40.540|date: 2010/05/24> + 39.680|date: 2010/05/25> + 40.510|date: 2010/05/26> + 41.020|date: 2010/05/27> + 41.260|date: 2010/05/28> + 40.960|date: 2010/06/01> + 41.510|date: 2010/06/02> + 42.595|date: 2010/06/03> + 42.310|date: 2010/06/04> + 42.470|date: 2010/06/07> + 42.620|date: 2010/06/08> + 42.940|date: 2010/06/09> + 43.200|date: 2010/06/10> + 44.360|date: 2010/06/11> + 44.980|date: 2010/06/14> + 44.460|date: 2010/06/15> + 44.950|date: 2010/06/16> + 45.000|date: 2010/06/17> + 45.300|date: 2010/06/18> + 46.210|date: 2010/06/21> + 45.460|date: 2010/06/22> + 45.200|date: 2010/06/23> + 44.750|date: 2010/06/24> + 44.450|date: 2010/06/25> + 45.720|date: 2010/06/28> + 44.920|date: 2010/06/29> + 45.220|date: 2010/06/30> + 44.780|date: 2010/07/01> + 44.420|date: 2010/07/02> + 45.350|date: 2010/07/06> + 46.910|date: 2010/07/07> + 47.210|date: 2010/07/08> + 46.820|date: 2010/07/09> + 45.950|date: 2010/07/12> + 45.970|date: 2010/07/13> + 45.935|date: 2010/07/14> + 45.880|date: 2010/07/15> + 45.430|date: 2010/07/16> + 44.360|date: 2010/07/19> + 46.750|date: 2010/07/20> + 46.750|date: 2010/07/21> + 46.500|date: 2010/07/22> + 46.770|date: 2010/07/23> + 46.920|date: 2010/07/26> + 46.610|date: 2010/07/27> + 46.160|date: 2010/07/28> + 46.280|date: 2010/07/29> + 46.410|date: 2010/07/30> + 47.090|date: 2010/08/02> + 46.810|date: 2010/08/03> + 47.040|date: 2010/08/04> + 47.060|date: 2010/08/05> + 47.420|date: 2010/08/06> + 47.270|date: 2010/08/09> + 46.920|date: 2010/08/10> + 45.910|date: 2010/08/11> + 46.110|date: 2010/08/12> + 46.060|date: 2010/08/13> + 46.060|date: 2010/08/16> + 47.460|date: 2010/08/17> + 47.980|date: 2010/08/19> + 47.760|date: 2010/08/20> low |ticker: AMT> => 32.850|date: 2009/08/21> + 32.690|date: 2009/08/24> + 32.480|date: 2009/08/25> + 32.120|date: 2009/08/26> + 32.002|date: 2009/08/27> + 31.930|date: 2009/08/28> + 31.510|date: 2009/08/31> + 31.020|date: 2009/09/01> + 30.850|date: 2009/09/02> + 31.110|date: 2009/09/03> + 32.030|date: 2009/09/04> + 33.890|date: 2009/09/09> + 34.140|date: 2009/09/10> + 34.930|date: 2009/09/11> + 34.030|date: 2009/09/14> + 34.530|date: 2009/09/15> + 35.170|date: 2009/09/16> + 35.670|date: 2009/09/17> + 36.740|date: 2009/09/18> + 36.980|date: 2009/09/21> + 37.250|date: 2009/09/22> + 36.900|date: 2009/09/23> + 36.310|date: 2009/09/24> + 35.880|date: 2009/09/25> + 36.400|date: 2009/09/28> + 36.290|date: 2009/09/29> + 35.930|date: 2009/09/30> + 35.230|date: 2009/10/01> + 35.030|date: 2009/10/02> + 35.670|date: 2009/10/05> + 36.460|date: 2009/10/06> + 36.700|date: 2009/10/07> + 36.400|date: 2009/10/08> + 36.410|date: 2009/10/09> + 36.730|date: 2009/10/12> + 37.110|date: 2009/10/13> + 37.330|date: 2009/10/14> + 38.000|date: 2009/10/15> + 39.310|date: 2009/10/16> + 39.450|date: 2009/10/19> + 38.950|date: 2009/10/20> + 38.890|date: 2009/10/21> + 38.680|date: 2009/10/22> + 38.330|date: 2009/10/23> + 37.980|date: 2009/10/26> + 37.750|date: 2009/10/27> + 36.881|date: 2009/10/28> + 38.460|date: 2009/11/05> + 38.400|date: 2009/11/06> + 39.110|date: 2009/11/09> + 39.390|date: 2009/11/10> + 39.370|date: 2009/11/11> + 39.250|date: 2009/11/12> + 39.150|date: 2009/11/13> + 39.725|date: 2009/11/16> + 40.110|date: 2009/11/17> + 40.710|date: 2009/11/18> + 39.900|date: 2009/11/19> + 39.760|date: 2009/11/20> + 40.590|date: 2009/11/23> + 40.420|date: 2009/11/24> + 40.700|date: 2009/11/25> + 40.050|date: 2009/11/27> + 40.430|date: 2009/11/30> + 40.920|date: 2009/12/01> + 41.360|date: 2009/12/02> + 40.980|date: 2009/12/03> + 40.750|date: 2009/12/04> + 40.190|date: 2009/12/07> + 39.055|date: 2009/12/08> + 38.930|date: 2009/12/09> + 39.570|date: 2009/12/10> + 39.930|date: 2009/12/11> + 40.280|date: 2009/12/14> + 40.510|date: 2009/12/15> + 41.200|date: 2009/12/16> + 41.300|date: 2009/12/17> + 41.640|date: 2009/12/18> + 42.430|date: 2009/12/21> + 42.505|date: 2009/12/22> + 42.510|date: 2009/12/23> + 43.070|date: 2009/12/24> + 43.380|date: 2009/12/28> + 43.140|date: 2009/12/29> + 42.880|date: 2009/12/30> + 43.100|date: 2009/12/31> + 43.280|date: 2010/01/04> + 43.400|date: 2010/01/05> + 43.770|date: 2010/01/06> + 44.010|date: 2010/01/07> + 44.010|date: 2010/01/08> + 43.660|date: 2010/01/11> + 43.010|date: 2010/01/12> + 43.610|date: 2010/01/13> + 44.040|date: 2010/01/14> + 43.800|date: 2010/01/15> + 43.770|date: 2010/01/19> + 43.780|date: 2010/01/20> + 43.780|date: 2010/01/21> + 42.070|date: 2010/01/22> + 42.560|date: 2010/01/25> + 42.150|date: 2010/01/26> + 41.810|date: 2010/01/27> + 41.870|date: 2010/01/28> + 42.240|date: 2010/01/29> + 42.280|date: 2010/02/01> + 42.280|date: 2010/02/02> + 42.660|date: 2010/02/03> + 41.000|date: 2010/02/04> + 39.460|date: 2010/02/05> + 40.000|date: 2010/02/08> + 40.830|date: 2010/02/09> + 41.250|date: 2010/02/10> + 41.260|date: 2010/02/11> + 42.030|date: 2010/02/12> + 42.920|date: 2010/02/16> + 43.315|date: 2010/02/17> + 43.200|date: 2010/02/18> + 43.110|date: 2010/02/19> + 43.350|date: 2010/02/22> + 42.480|date: 2010/02/23> + 41.650|date: 2010/02/24> + 41.800|date: 2010/02/25> + 42.170|date: 2010/02/26> + 42.770|date: 2010/03/01> + 42.700|date: 2010/03/02> + 42.570|date: 2010/03/03> + 42.530|date: 2010/03/04> + 43.050|date: 2010/03/05> + 42.380|date: 2010/03/08> + 42.130|date: 2010/03/09> + 42.740|date: 2010/03/10> + 42.800|date: 2010/03/11> + 43.330|date: 2010/03/12> + 42.930|date: 2010/03/15> + 43.300|date: 2010/03/16> + 43.960|date: 2010/03/17> + 43.740|date: 2010/03/18> + 43.990|date: 2010/03/19> + 43.810|date: 2010/03/22> + 44.200|date: 2010/03/23> + 43.950|date: 2010/03/24> + 42.330|date: 2010/03/25> + 41.360|date: 2010/03/26> + 41.890|date: 2010/03/29> + 42.500|date: 2010/03/30> + 42.410|date: 2010/03/31> + 42.370|date: 2010/04/01> + 42.690|date: 2010/04/05> + 42.755|date: 2010/04/06> + 41.600|date: 2010/04/07> + 41.520|date: 2010/04/08> + 42.020|date: 2010/04/09> + 42.200|date: 2010/04/12> + 41.620|date: 2010/04/13> + 41.600|date: 2010/04/14> + 41.630|date: 2010/04/15> + 41.200|date: 2010/04/16> + 41.210|date: 2010/04/19> + 41.670|date: 2010/04/20> + 41.800|date: 2010/04/21> + 41.440|date: 2010/04/22> + 41.750|date: 2010/04/23> + 41.780|date: 2010/04/26> + 41.090|date: 2010/04/27> + 40.550|date: 2010/04/28> + 40.800|date: 2010/04/29> + 40.810|date: 2010/04/30> + 40.930|date: 2010/05/03> + 40.000|date: 2010/05/04> + 40.510|date: 2010/05/05> + 38.100|date: 2010/05/06> + 38.310|date: 2010/05/07> + 39.850|date: 2010/05/10> + 40.650|date: 2010/05/11> + 41.070|date: 2010/05/12> + 41.580|date: 2010/05/13> + 40.900|date: 2010/05/14> + 40.880|date: 2010/05/17> + 40.970|date: 2010/05/18> + 39.860|date: 2010/05/19> + 38.770|date: 2010/05/20> + 38.090|date: 2010/05/21> + 39.480|date: 2010/05/24> + 38.400|date: 2010/05/25> + 39.600|date: 2010/05/26> + 40.018|date: 2010/05/27> + 40.330|date: 2010/05/28> + 39.820|date: 2010/06/01> + 40.140|date: 2010/06/02> + 41.571|date: 2010/06/03> + 41.260|date: 2010/06/04> + 41.480|date: 2010/06/07> + 41.590|date: 2010/06/08> + 41.810|date: 2010/06/09> + 42.360|date: 2010/06/10> + 42.720|date: 2010/06/11> + 43.570|date: 2010/06/14> + 43.770|date: 2010/06/15> + 43.950|date: 2010/06/16> + 44.510|date: 2010/06/17> + 44.870|date: 2010/06/18> + 44.910|date: 2010/06/21> + 44.290|date: 2010/06/22> + 43.850|date: 2010/06/23> + 43.500|date: 2010/06/24> + 43.510|date: 2010/06/25> + 44.190|date: 2010/06/28> + 44.130|date: 2010/06/29> + 44.230|date: 2010/06/30> + 43.260|date: 2010/07/01> + 43.370|date: 2010/07/02> + 44.100|date: 2010/07/06> + 45.180|date: 2010/07/07> + 45.990|date: 2010/07/08> + 45.810|date: 2010/07/09> + 45.080|date: 2010/07/12> + 45.240|date: 2010/07/13> + 45.250|date: 2010/07/14> + 45.070|date: 2010/07/15> + 44.020|date: 2010/07/16> + 43.740|date: 2010/07/19> + 44.620|date: 2010/07/20> + 45.190|date: 2010/07/21> + 45.840|date: 2010/07/22> + 45.720|date: 2010/07/23> + 45.970|date: 2010/07/26> + 45.250|date: 2010/07/27> + 45.410|date: 2010/07/28> + 45.330|date: 2010/07/29> + 44.730|date: 2010/07/30> + 46.100|date: 2010/08/02> + 45.960|date: 2010/08/03> + 46.400|date: 2010/08/04> + 46.420|date: 2010/08/05> + 46.130|date: 2010/08/06> + 46.520|date: 2010/08/09> + 46.070|date: 2010/08/10> + 45.170|date: 2010/08/11> + 44.270|date: 2010/08/12> + 45.530|date: 2010/08/13> + 45.140|date: 2010/08/16> + 46.000|date: 2010/08/17> + 47.162|date: 2010/08/19> + 46.740|date: 2010/08/20> close |ticker: AMT> => 33.120|date: 2009/08/21> + 32.790|date: 2009/08/24> + 32.520|date: 2009/08/25> + 32.450|date: 2009/08/26> + 32.240|date: 2009/08/27> + 32.110|date: 2009/08/28> + 31.650|date: 2009/08/31> + 31.090|date: 2009/09/01> + 30.980|date: 2009/09/02> + 31.990|date: 2009/09/03> + 33.380|date: 2009/09/04> + 34.270|date: 2009/09/09> + 34.960|date: 2009/09/10> + 35.430|date: 2009/09/11> + 34.800|date: 2009/09/14> + 35.450|date: 2009/09/15> + 35.780|date: 2009/09/16> + 36.690|date: 2009/09/17> + 37.630|date: 2009/09/18> + 37.370|date: 2009/09/21> + 37.320|date: 2009/09/22> + 37.200|date: 2009/09/23> + 36.400|date: 2009/09/24> + 36.390|date: 2009/09/25> + 36.850|date: 2009/09/28> + 36.390|date: 2009/09/29> + 36.400|date: 2009/09/30> + 35.380|date: 2009/10/01> + 35.650|date: 2009/10/02> + 36.440|date: 2009/10/05> + 37.250|date: 2009/10/06> + 36.910|date: 2009/10/07> + 36.610|date: 2009/10/08> + 36.680|date: 2009/10/09> + 37.730|date: 2009/10/12> + 37.170|date: 2009/10/13> + 38.120|date: 2009/10/14> + 40.040|date: 2009/10/15> + 39.450|date: 2009/10/16> + 40.080|date: 2009/10/19> + 39.630|date: 2009/10/20> + 38.950|date: 2009/10/21> + 39.060|date: 2009/10/22> + 38.460|date: 2009/10/23> + 38.130|date: 2009/10/26> + 37.760|date: 2009/10/27> + 37.280|date: 2009/10/28> + 38.700|date: 2009/11/05> + 38.760|date: 2009/11/06> + 39.720|date: 2009/11/09> + 39.660|date: 2009/11/10> + 39.990|date: 2009/11/11> + 39.420|date: 2009/11/12> + 39.770|date: 2009/11/13> + 40.520|date: 2009/11/16> + 41.140|date: 2009/11/17> + 40.940|date: 2009/11/18> + 40.420|date: 2009/11/19> + 40.640|date: 2009/11/20> + 40.800|date: 2009/11/23> + 40.810|date: 2009/11/24> + 41.250|date: 2009/11/25> + 40.880|date: 2009/11/27> + 40.920|date: 2009/11/30> + 41.670|date: 2009/12/01> + 41.540|date: 2009/12/02> + 40.990|date: 2009/12/03> + 41.000|date: 2009/12/04> + 40.320|date: 2009/12/07> + 39.170|date: 2009/12/08> + 39.370|date: 2009/12/09> + 40.100|date: 2009/12/10> + 40.040|date: 2009/12/11> + 40.820|date: 2009/12/14> + 40.950|date: 2009/12/15> + 41.580|date: 2009/12/16> + 41.660|date: 2009/12/17> + 42.120|date: 2009/12/18> + 42.660|date: 2009/12/21> + 43.040|date: 2009/12/22> + 42.940|date: 2009/12/23> + 43.420|date: 2009/12/24> + 43.470|date: 2009/12/28> + 43.180|date: 2009/12/29> + 43.310|date: 2009/12/30> + 43.210|date: 2009/12/31> + 43.460|date: 2010/01/04> + 44.180|date: 2010/01/05> + 44.410|date: 2010/01/06> + 44.290|date: 2010/01/07> + 44.380|date: 2010/01/08> + 43.980|date: 2010/01/11> + 43.440|date: 2010/01/12> + 44.360|date: 2010/01/13> + 44.610|date: 2010/01/14> + 44.000|date: 2010/01/15> + 44.190|date: 2010/01/19> + 44.330|date: 2010/01/20> + 43.980|date: 2010/01/21> + 42.180|date: 2010/01/22> + 43.200|date: 2010/01/25> + 42.540|date: 2010/01/26> + 42.660|date: 2010/01/27> + 42.320|date: 2010/01/28> + 42.450|date: 2010/01/29> + 43.080|date: 2010/02/01> + 43.030|date: 2010/02/02> + 42.790|date: 2010/02/03> + 41.020|date: 2010/02/04> + 40.100|date: 2010/02/05> + 40.670|date: 2010/02/08> + 41.450|date: 2010/02/09> + 41.590|date: 2010/02/10> + 42.520|date: 2010/02/11> + 42.620|date: 2010/02/12> + 43.360|date: 2010/02/16> + 43.710|date: 2010/02/17> + 43.390|date: 2010/02/18> + 43.920|date: 2010/02/19> + 43.780|date: 2010/02/22> + 42.810|date: 2010/02/23> + 42.620|date: 2010/02/24> + 42.800|date: 2010/02/25> + 42.660|date: 2010/02/26> + 42.930|date: 2010/03/01> + 42.780|date: 2010/03/02> + 42.980|date: 2010/03/03> + 42.960|date: 2010/03/04> + 43.410|date: 2010/03/05> + 42.450|date: 2010/03/08> + 42.890|date: 2010/03/09> + 43.110|date: 2010/03/10> + 43.500|date: 2010/03/11> + 43.380|date: 2010/03/12> + 43.340|date: 2010/03/15> + 44.260|date: 2010/03/16> + 44.250|date: 2010/03/17> + 44.010|date: 2010/03/18> + 44.290|date: 2010/03/19> + 44.250|date: 2010/03/22> + 44.570|date: 2010/03/23> + 44.470|date: 2010/03/24> + 42.460|date: 2010/03/25> + 41.650|date: 2010/03/26> + 42.770|date: 2010/03/29> + 42.780|date: 2010/03/30> + 42.610|date: 2010/03/31> + 42.700|date: 2010/04/01> + 43.320|date: 2010/04/05> + 42.810|date: 2010/04/06> + 41.830|date: 2010/04/07> + 42.030|date: 2010/04/08> + 42.620|date: 2010/04/09> + 42.350|date: 2010/04/12> + 42.150|date: 2010/04/13> + 42.110|date: 2010/04/14> + 42.030|date: 2010/04/15> + 41.970|date: 2010/04/16> + 41.540|date: 2010/04/19> + 42.180|date: 2010/04/20> + 42.020|date: 2010/04/21> + 42.170|date: 2010/04/22> + 42.370|date: 2010/04/23> + 41.860|date: 2010/04/26> + 41.140|date: 2010/04/27> + 40.790|date: 2010/04/28> + 41.050|date: 2010/04/29> + 40.810|date: 2010/04/30> + 41.280|date: 2010/05/03> + 41.010|date: 2010/05/04> + 40.880|date: 2010/05/05> + 40.030|date: 2010/05/06> + 38.860|date: 2010/05/07> + 40.860|date: 2010/05/10> + 40.970|date: 2010/05/11> + 41.720|date: 2010/05/12> + 41.750|date: 2010/05/13> + 41.180|date: 2010/05/14> + 41.520|date: 2010/05/17> + 41.130|date: 2010/05/18> + 40.490|date: 2010/05/19> + 39.050|date: 2010/05/20> + 40.380|date: 2010/05/21> + 39.510|date: 2010/05/24> + 39.630|date: 2010/05/25> + 39.750|date: 2010/05/26> + 40.990|date: 2010/05/27> + 40.530|date: 2010/05/28> + 39.840|date: 2010/06/01> + 41.450|date: 2010/06/02> + 42.480|date: 2010/06/03> + 41.510|date: 2010/06/04> + 41.900|date: 2010/06/07> + 42.250|date: 2010/06/08> + 41.970|date: 2010/06/09> + 43.190|date: 2010/06/10> + 44.220|date: 2010/06/11> + 43.670|date: 2010/06/14> + 44.390|date: 2010/06/15> + 44.700|date: 2010/06/16> + 44.970|date: 2010/06/17> + 45.070|date: 2010/06/18> + 45.120|date: 2010/06/21> + 44.370|date: 2010/06/22> + 44.710|date: 2010/06/23> + 43.540|date: 2010/06/24> + 43.980|date: 2010/06/25> + 45.330|date: 2010/06/28> + 44.510|date: 2010/06/29> + 44.500|date: 2010/06/30> + 44.090|date: 2010/07/01> + 43.700|date: 2010/07/02> + 45.110|date: 2010/07/06> + 46.880|date: 2010/07/07> + 46.390|date: 2010/07/08> + 46.010|date: 2010/07/09> + 45.320|date: 2010/07/12> + 45.600|date: 2010/07/13> + 45.780|date: 2010/07/14> + 45.550|date: 2010/07/15> + 44.190|date: 2010/07/16> + 44.130|date: 2010/07/19> + 46.580|date: 2010/07/20> + 45.620|date: 2010/07/21> + 46.390|date: 2010/07/22> + 46.770|date: 2010/07/23> + 46.300|date: 2010/07/26> + 45.610|date: 2010/07/27> + 45.710|date: 2010/07/28> + 45.530|date: 2010/07/29> + 46.240|date: 2010/07/30> + 46.690|date: 2010/08/02> + 46.460|date: 2010/08/03> + 46.940|date: 2010/08/04> + 46.960|date: 2010/08/05> + 46.750|date: 2010/08/06> + 46.750|date: 2010/08/09> + 46.670|date: 2010/08/10> + 45.220|date: 2010/08/11> + 45.890|date: 2010/08/12> + 45.760|date: 2010/08/13> + 46.040|date: 2010/08/16> + 47.410|date: 2010/08/17> + 47.490|date: 2010/08/19> + 47.430|date: 2010/08/20> volume |ticker: AMT> => 31521.000|date: 2009/08/21> + 21680.000|date: 2009/08/24> + 23387.000|date: 2009/08/25> + 41912.000|date: 2009/08/26> + 30357.000|date: 2009/08/27> + 21866.000|date: 2009/08/28> + 36602.000|date: 2009/08/31> + 35888.000|date: 2009/09/01> + 17338.000|date: 2009/09/02> + 41213.000|date: 2009/09/03> + 45129.000|date: 2009/09/04> + 37459.000|date: 2009/09/09> + 37241.000|date: 2009/09/10> + 44629.000|date: 2009/09/11> + 73663.000|date: 2009/09/14> + 40992.000|date: 2009/09/15> + 51292.000|date: 2009/09/16> + 51760.000|date: 2009/09/17> + 81201.000|date: 2009/09/18> + 37328.000|date: 2009/09/21> + 26386.000|date: 2009/09/22> + 30396.000|date: 2009/09/23> + 46103.000|date: 2009/09/24> + 40258.000|date: 2009/09/25> + 22129.000|date: 2009/09/28> + 28464.000|date: 2009/09/29> + 45191.000|date: 2009/09/30> + 50250.000|date: 2009/10/01> + 39378.000|date: 2009/10/02> + 28955.000|date: 2009/10/05> + 54194.000|date: 2009/10/06> + 22731.000|date: 2009/10/07> + 36284.000|date: 2009/10/08> + 22150.000|date: 2009/10/09> + 37534.000|date: 2009/10/12> + 34674.000|date: 2009/10/13> + 50432.000|date: 2009/10/14> + 96216.000|date: 2009/10/15> + 31851.000|date: 2009/10/16> + 25585.000|date: 2009/10/19> + 45048.000|date: 2009/10/20> + 35559.000|date: 2009/10/21> + 25338.000|date: 2009/10/22> + 21289.000|date: 2009/10/23> + 23512.000|date: 2009/10/26> + 21864.000|date: 2009/10/27> + 44599.000|date: 2009/10/28> + 19457.000|date: 2009/11/05> + 20777.000|date: 2009/11/06> + 23264.000|date: 2009/11/09> + 18645.000|date: 2009/11/10> + 30879.000|date: 2009/11/11> + 20888.000|date: 2009/11/12> + 14363.000|date: 2009/11/13> + 21712.000|date: 2009/11/16> + 21965.000|date: 2009/11/17> + 19705.000|date: 2009/11/18> + 25728.000|date: 2009/11/19> + 27582.000|date: 2009/11/20> + 26983.000|date: 2009/11/23> + 25248.000|date: 2009/11/24> + 31670.000|date: 2009/11/25> + 10447.000|date: 2009/11/27> + 21304.000|date: 2009/11/30> + 22884.000|date: 2009/12/01> + 23326.000|date: 2009/12/02> + 23638.000|date: 2009/12/03> + 34876.000|date: 2009/12/04> + 38634.000|date: 2009/12/07> + 53445.000|date: 2009/12/08> + 35299.000|date: 2009/12/09> + 30142.000|date: 2009/12/10> + 17663.000|date: 2009/12/11> + 23472.000|date: 2009/12/14> + 24218.000|date: 2009/12/15> + 28864.000|date: 2009/12/16> + 25955.000|date: 2009/12/17> + 37162.000|date: 2009/12/18> + 19710.000|date: 2009/12/21> + 16461.000|date: 2009/12/22> + 17172.000|date: 2009/12/23> + 7956.000|date: 2009/12/24> + 31835.000|date: 2009/12/28> + 19188.000|date: 2009/12/29> + 12834.000|date: 2009/12/30> + 21233.000|date: 2009/12/31> + 27505.000|date: 2010/01/04> + 25761.000|date: 2010/01/05> + 32152.000|date: 2010/01/06> + 26151.000|date: 2010/01/07> + 19346.000|date: 2010/01/08> + 32760.000|date: 2010/01/11> + 29735.000|date: 2010/01/12> + 27998.000|date: 2010/01/13> + 43875.000|date: 2010/01/14> + 31302.000|date: 2010/01/15> + 19956.000|date: 2010/01/19> + 30533.000|date: 2010/01/20> + 33009.000|date: 2010/01/21> + 40211.000|date: 2010/01/22> + 38570.000|date: 2010/01/25> + 37323.000|date: 2010/01/26> + 35849.000|date: 2010/01/27> + 37404.000|date: 2010/01/28> + 37570.000|date: 2010/01/29> + 27212.000|date: 2010/02/01> + 23609.000|date: 2010/02/02> + 30489.000|date: 2010/02/03> + 37581.000|date: 2010/02/04> + 79239.000|date: 2010/02/05> + 49431.000|date: 2010/02/08> + 41213.000|date: 2010/02/09> + 30204.000|date: 2010/02/10> + 29598.000|date: 2010/02/11> + 27582.000|date: 2010/02/12> + 28393.000|date: 2010/02/16> + 22478.000|date: 2010/02/17> + 29249.000|date: 2010/02/18> + 30651.000|date: 2010/02/19> + 25351.000|date: 2010/02/22> + 45573.000|date: 2010/02/23> + 60061.000|date: 2010/02/24> + 43255.000|date: 2010/02/25> + 40300.000|date: 2010/02/26> + 26567.000|date: 2010/03/01> + 38014.000|date: 2010/03/02> + 26971.000|date: 2010/03/03> + 25868.000|date: 2010/03/04> + 19925.000|date: 2010/03/05> + 44820.000|date: 2010/03/08> + 47124.000|date: 2010/03/09> + 20980.000|date: 2010/03/10> + 23109.000|date: 2010/03/11> + 35400.000|date: 2010/03/12> + 27482.000|date: 2010/03/15> + 43665.000|date: 2010/03/16> + 31434.000|date: 2010/03/17> + 32116.000|date: 2010/03/18> + 32883.000|date: 2010/03/19> + 28872.000|date: 2010/03/22> + 27284.000|date: 2010/03/23> + 32206.000|date: 2010/03/24> + 115613.000|date: 2010/03/25> + 83620.000|date: 2010/03/26> + 51623.000|date: 2010/03/29> + 60048.000|date: 2010/03/30> + 31507.000|date: 2010/03/31> + 35968.000|date: 2010/04/01> + 25818.000|date: 2010/04/05> + 31485.000|date: 2010/04/06> + 63025.000|date: 2010/04/07> + 50070.000|date: 2010/04/08> + 42849.000|date: 2010/04/09> + 30400.000|date: 2010/04/12> + 42190.000|date: 2010/04/13> + 46200.000|date: 2010/04/14> + 47934.000|date: 2010/04/15> + 89929.000|date: 2010/04/16> + 44723.000|date: 2010/04/19> + 26185.000|date: 2010/04/20> + 29504.000|date: 2010/04/21> + 20681.000|date: 2010/04/22> + 27415.000|date: 2010/04/23> + 24792.000|date: 2010/04/26> + 29438.000|date: 2010/04/27> + 40438.000|date: 2010/04/28> + 41552.000|date: 2010/04/29> + 37731.000|date: 2010/04/30> + 31082.000|date: 2010/05/03> + 50019.000|date: 2010/05/04> + 42614.000|date: 2010/05/05> + 74019.000|date: 2010/05/06> + 84354.000|date: 2010/05/07> + 73978.000|date: 2010/05/10> + 35248.000|date: 2010/05/11> + 22203.000|date: 2010/05/12> + 29133.000|date: 2010/05/13> + 39279.000|date: 2010/05/14> + 35864.000|date: 2010/05/17> + 24576.000|date: 2010/05/18> + 40302.000|date: 2010/05/19> + 72260.000|date: 2010/05/20> + 83387.000|date: 2010/05/21> + 50486.000|date: 2010/05/24> + 50425.000|date: 2010/05/25> + 51071.000|date: 2010/05/26> + 31048.000|date: 2010/05/27> + 23454.000|date: 2010/05/28> + 29666.000|date: 2010/06/01> + 42448.000|date: 2010/06/02> + 38771.000|date: 2010/06/03> + 51012.000|date: 2010/06/04> + 57259.000|date: 2010/06/07> + 64414.000|date: 2010/06/08> + 38872.000|date: 2010/06/09> + 41069.000|date: 2010/06/10> + 50726.000|date: 2010/06/11> + 47478.000|date: 2010/06/14> + 31331.000|date: 2010/06/15> + 30069.000|date: 2010/06/16> + 31287.000|date: 2010/06/17> + 64368.000|date: 2010/06/18> + 40485.000|date: 2010/06/21> + 36239.000|date: 2010/06/22> + 49130.000|date: 2010/06/23> + 42955.000|date: 2010/06/24> + 34224.000|date: 2010/06/25> + 47653.000|date: 2010/06/28> + 64143.000|date: 2010/06/29> + 50827.000|date: 2010/06/30> + 62457.000|date: 2010/07/01> + 33706.000|date: 2010/07/02> + 57594.000|date: 2010/07/06> + 59495.000|date: 2010/07/07> + 42226.000|date: 2010/07/08> + 35279.000|date: 2010/07/09> + 36079.000|date: 2010/07/12> + 34087.000|date: 2010/07/13> + 27651.000|date: 2010/07/14> + 23342.000|date: 2010/07/15> + 36132.000|date: 2010/07/16> + 20426.000|date: 2010/07/19> + 81598.000|date: 2010/07/20> + 57283.000|date: 2010/07/21> + 28921.000|date: 2010/07/22> + 27643.000|date: 2010/07/23> + 36622.000|date: 2010/07/26> + 33503.000|date: 2010/07/27> + 23884.000|date: 2010/07/28> + 43014.000|date: 2010/07/29> + 34666.000|date: 2010/07/30> + 44697.000|date: 2010/08/02> + 30072.000|date: 2010/08/03> + 38005.000|date: 2010/08/04> + 25162.000|date: 2010/08/05> + 31596.000|date: 2010/08/06> + 18166.000|date: 2010/08/09> + 24318.000|date: 2010/08/10> + 50936.000|date: 2010/08/11> + 46350.000|date: 2010/08/12> + 17890.000|date: 2010/08/13> + 17299.000|date: 2010/08/16> + 36709.000|date: 2010/08/17> + 38157.000|date: 2010/08/19> + 26327.000|date: 2010/08/20> open |ticker: AMZN> => 84.880|date: 2009/08/21> + 85.250|date: 2009/08/24> + 84.680|date: 2009/08/25> + 84.020|date: 2009/08/26> + 84.020|date: 2009/08/27> + 84.700|date: 2009/08/28> + 81.810|date: 2009/08/31> + 80.770|date: 2009/09/01> + 79.010|date: 2009/09/02> + 78.520|date: 2009/09/03> + 78.250|date: 2009/09/04> + 80.590|date: 2009/09/09> + 82.330|date: 2009/09/10> + 84.550|date: 2009/09/11> + 83.820|date: 2009/09/14> + 84.010|date: 2009/09/15> + 85.970|date: 2009/09/16> + 90.810|date: 2009/09/17> + 90.740|date: 2009/09/18> + 89.730|date: 2009/09/21> + 91.660|date: 2009/09/22> + 92.910|date: 2009/09/23> + 91.620|date: 2009/09/24> + 91.410|date: 2009/09/25> + 90.920|date: 2009/09/28> + 91.970|date: 2009/09/29> + 92.220|date: 2009/09/30> + 92.750|date: 2009/10/01> + 90.050|date: 2009/10/02> + 90.090|date: 2009/10/05> + 89.330|date: 2009/10/06> + 91.500|date: 2009/10/07> + 94.870|date: 2009/10/08> + 95.010|date: 2009/10/09> + 96.090|date: 2009/10/12> + 93.730|date: 2009/10/13> + 96.230|date: 2009/10/14> + 95.120|date: 2009/10/15> + 95.250|date: 2009/10/16> + 95.240|date: 2009/10/19> + 96.000|date: 2009/10/20> + 95.140|date: 2009/10/21> + 93.600|date: 2009/10/22> + 110.880|date: 2009/10/23> + 119.230|date: 2009/10/26> + 122.820|date: 2009/10/27> + 121.640|date: 2009/10/28> + 117.500|date: 2009/11/05> + 123.000|date: 2009/11/06> + 127.210|date: 2009/11/09> + 126.920|date: 2009/11/10> + 131.220|date: 2009/11/11> + 131.150|date: 2009/11/13> + 131.920|date: 2009/11/16> + 131.310|date: 2009/11/17> + 130.840|date: 2009/11/18> + 130.410|date: 2009/11/19> + 127.510|date: 2009/11/20> + 131.210|date: 2009/11/23> + 133.640|date: 2009/11/24> + 133.450|date: 2009/11/25> + 130.000|date: 2009/11/27> + 132.200|date: 2009/11/30> + 137.100|date: 2009/12/01> + 139.180|date: 2009/12/02> + 143.700|date: 2009/12/03> + 143.340|date: 2009/12/04> + 138.000|date: 2009/12/07> + 134.110|date: 2009/12/08> + 134.600|date: 2009/12/09> + 132.510|date: 2009/12/10> + 136.120|date: 2009/12/11> + 132.430|date: 2009/12/14> + 130.510|date: 2009/12/15> + 130.710|date: 2009/12/16> + 129.350|date: 2009/12/17> + 128.000|date: 2009/12/18> + 130.450|date: 2009/12/21> + 134.030|date: 2009/12/22> + 134.800|date: 2009/12/23> + 139.190|date: 2009/12/24> + 139.900|date: 2009/12/28> + 141.440|date: 2009/12/29> + 138.040|date: 2009/12/30> + 137.080|date: 2009/12/31> + 136.280|date: 2010/01/04> + 133.250|date: 2010/01/05> + 134.630|date: 2010/01/06> + 131.960|date: 2010/01/07> + 130.700|date: 2010/01/08> + 132.730|date: 2010/01/11> + 129.060|date: 2010/01/12> + 128.070|date: 2010/01/13> + 129.180|date: 2010/01/14> + 129.350|date: 2010/01/15> + 126.200|date: 2010/01/19> + 127.180|date: 2010/01/20> + 127.270|date: 2010/01/21> + 125.600|date: 2010/01/22> + 122.030|date: 2010/01/25> + 120.050|date: 2010/01/26> + 120.990|date: 2010/01/27> + 124.460|date: 2010/01/28> + 129.740|date: 2010/01/29> + 123.220|date: 2010/02/01> + 118.860|date: 2010/02/02> + 117.090|date: 2010/02/03> + 118.610|date: 2010/02/04> + 115.850|date: 2010/02/05> + 119.375|date: 2010/02/08> + 118.290|date: 2010/02/09> + 117.880|date: 2010/02/10> + 117.220|date: 2010/02/11> + 118.990|date: 2010/02/12> + 120.060|date: 2010/02/16> + 117.000|date: 2010/02/17> + 115.950|date: 2010/02/18> + 117.830|date: 2010/02/19> + 117.330|date: 2010/02/22> + 118.010|date: 2010/02/23> + 117.770|date: 2010/02/24> + 118.290|date: 2010/02/25> + 117.890|date: 2010/02/26> + 118.850|date: 2010/03/01> + 125.000|date: 2010/03/02> + 125.400|date: 2010/03/03> + 125.890|date: 2010/03/04> + 128.740|date: 2010/03/05> + 128.300|date: 2010/03/08> + 129.590|date: 2010/03/09> + 128.680|date: 2010/03/10> + 130.360|date: 2010/03/11> + 134.040|date: 2010/03/12> + 131.720|date: 2010/03/15> + 131.400|date: 2010/03/16> + 132.450|date: 2010/03/17> + 130.970|date: 2010/03/18> + 133.640|date: 2010/03/19> + 130.200|date: 2010/03/22> + 130.680|date: 2010/03/23> + 128.650|date: 2010/03/24> + 129.230|date: 2010/03/25> + 134.860|date: 2010/03/26> + 135.500|date: 2010/03/29> + 135.600|date: 2010/03/30> + 135.660|date: 2010/03/31> + 136.320|date: 2010/04/01> + 132.800|date: 2010/04/05> + 131.180|date: 2010/04/06> + 135.940|date: 2010/04/07> + 135.000|date: 2010/04/08> + 140.680|date: 2010/04/09> + 139.920|date: 2010/04/12> + 141.230|date: 2010/04/13> + 140.310|date: 2010/04/14> + 144.300|date: 2010/04/15> + 144.950|date: 2010/04/16> + 142.370|date: 2010/04/19> + 143.710|date: 2010/04/20> + 145.000|date: 2010/04/21> + 147.170|date: 2010/04/22> + 145.200|date: 2010/04/23> + 143.210|date: 2010/04/26> + 145.340|date: 2010/04/27> + 142.560|date: 2010/04/28> + 140.050|date: 2010/04/29> + 141.400|date: 2010/04/30> + 137.420|date: 2010/05/03> + 135.580|date: 2010/05/04> + 128.000|date: 2010/05/05> + 129.950|date: 2010/05/06> + 127.970|date: 2010/05/07> + 129.940|date: 2010/05/10> + 130.260|date: 2010/05/11> + 131.000|date: 2010/05/12> + 133.680|date: 2010/05/13> + 130.200|date: 2010/05/14> + 127.850|date: 2010/05/17> + 130.110|date: 2010/05/18> + 125.500|date: 2010/05/19> + 122.300|date: 2010/05/20> + 117.720|date: 2010/05/21> + 122.340|date: 2010/05/24> + 118.620|date: 2010/05/25> + 125.090|date: 2010/05/26> + 124.980|date: 2010/05/27> + 125.950|date: 2010/05/28> + 124.530|date: 2010/06/01> + 123.900|date: 2010/06/02> + 126.170|date: 2010/06/03> + 126.850|date: 2010/06/04> + 125.800|date: 2010/06/07> + 121.860|date: 2010/06/08> + 120.300|date: 2010/06/09> + 119.560|date: 2010/06/10> + 121.400|date: 2010/06/11> + 124.490|date: 2010/06/14> + 123.200|date: 2010/06/15> + 125.590|date: 2010/06/16> + 126.910|date: 2010/06/17> + 126.020|date: 2010/06/18> + 126.790|date: 2010/06/21> + 122.640|date: 2010/06/22> + 122.150|date: 2010/06/23> + 120.780|date: 2010/06/24> + 118.080|date: 2010/06/25> + 118.770|date: 2010/06/28> + 116.090|date: 2010/06/29> + 108.570|date: 2010/06/30> + 108.860|date: 2010/07/01> + 110.760|date: 2010/07/02> + 111.250|date: 2010/07/06> + 109.980|date: 2010/07/07> + 115.210|date: 2010/07/08> + 116.500|date: 2010/07/09> + 118.010|date: 2010/07/12> + 121.000|date: 2010/07/13> + 123.040|date: 2010/07/14> + 120.310|date: 2010/07/15> + 121.255|date: 2010/07/16> + 118.340|date: 2010/07/19> + 120.630|date: 2010/07/20> + 120.630|date: 2010/07/21> + 118.710|date: 2010/07/22> + 105.930|date: 2010/07/23> + 118.280|date: 2010/07/26> + 118.430|date: 2010/07/27> + 116.800|date: 2010/07/28> + 118.000|date: 2010/07/29> + 115.500|date: 2010/07/30> + 120.020|date: 2010/08/03> + 123.080|date: 2010/08/04> + 126.800|date: 2010/08/05> + 126.590|date: 2010/08/06> + 128.460|date: 2010/08/09> + 127.950|date: 2010/08/10> + 128.100|date: 2010/08/11> + 123.750|date: 2010/08/12> + 126.070|date: 2010/08/13> + 123.680|date: 2010/08/16> + 129.190|date: 2010/08/19> + 127.090|date: 2010/08/20> high |ticker: AMZN> => 85.060|date: 2009/08/21> + 85.590|date: 2009/08/24> + 86.340|date: 2009/08/25> + 84.760|date: 2009/08/26> + 84.850|date: 2009/08/27> + 84.990|date: 2009/08/28> + 81.950|date: 2009/08/31> + 82.420|date: 2009/09/01> + 80.150|date: 2009/09/02> + 78.960|date: 2009/09/03> + 79.780|date: 2009/09/04> + 82.630|date: 2009/09/09> + 84.070|date: 2009/09/10> + 84.900|date: 2009/09/11> + 84.570|date: 2009/09/14> + 84.410|date: 2009/09/15> + 90.980|date: 2009/09/16> + 91.190|date: 2009/09/17> + 91.000|date: 2009/09/18> + 90.760|date: 2009/09/21> + 94.190|date: 2009/09/22> + 94.500|date: 2009/09/23> + 92.710|date: 2009/09/24> + 92.250|date: 2009/09/25> + 92.810|date: 2009/09/28> + 92.330|date: 2009/09/29> + 94.170|date: 2009/09/30> + 92.900|date: 2009/10/01> + 91.140|date: 2009/10/02> + 90.930|date: 2009/10/05> + 91.080|date: 2009/10/06> + 94.480|date: 2009/10/07> + 96.720|date: 2009/10/08> + 95.950|date: 2009/10/09> + 96.250|date: 2009/10/12> + 95.250|date: 2009/10/13> + 97.820|date: 2009/10/14> + 97.060|date: 2009/10/15> + 96.120|date: 2009/10/16> + 96.278|date: 2009/10/19> + 96.100|date: 2009/10/20> + 96.630|date: 2009/10/21> + 94.100|date: 2009/10/22> + 119.650|date: 2009/10/23> + 125.680|date: 2009/10/26> + 124.260|date: 2009/10/27> + 125.120|date: 2009/10/28> + 120.950|date: 2009/11/05> + 126.980|date: 2009/11/06> + 128.320|date: 2009/11/09> + 130.610|date: 2009/11/10> + 131.310|date: 2009/11/11> + 132.990|date: 2009/11/13> + 134.560|date: 2009/11/16> + 131.850|date: 2009/11/17> + 131.410|date: 2009/11/18> + 130.540|date: 2009/11/19> + 129.990|date: 2009/11/20> + 133.000|date: 2009/11/23> + 134.330|date: 2009/11/24> + 134.200|date: 2009/11/25> + 133.000|date: 2009/11/27> + 136.080|date: 2009/11/30> + 139.350|date: 2009/12/01> + 142.670|date: 2009/12/02> + 145.910|date: 2009/12/03> + 143.450|date: 2009/12/04> + 139.000|date: 2009/12/07> + 136.080|date: 2009/12/08> + 134.710|date: 2009/12/09> + 136.190|date: 2009/12/10> + 136.290|date: 2009/12/11> + 132.610|date: 2009/12/14> + 132.460|date: 2009/12/15> + 131.450|date: 2009/12/16> + 130.080|date: 2009/12/17> + 128.790|date: 2009/12/18> + 133.200|date: 2009/12/21> + 135.990|date: 2009/12/22> + 139.050|date: 2009/12/23> + 139.700|date: 2009/12/24> + 141.980|date: 2009/12/28> + 142.580|date: 2009/12/29> + 138.400|date: 2009/12/30> + 137.280|date: 2009/12/31> + 136.610|date: 2010/01/04> + 135.479|date: 2010/01/05> + 134.730|date: 2010/01/06> + 132.320|date: 2010/01/07> + 133.680|date: 2010/01/08> + 132.800|date: 2010/01/11> + 129.820|date: 2010/01/12> + 129.710|date: 2010/01/13> + 130.380|date: 2010/01/14> + 129.650|date: 2010/01/15> + 128.000|date: 2010/01/19> + 129.200|date: 2010/01/20> + 128.150|date: 2010/01/21> + 127.670|date: 2010/01/22> + 122.280|date: 2010/01/25> + 122.980|date: 2010/01/26> + 123.330|date: 2010/01/27> + 127.200|date: 2010/01/28> + 131.850|date: 2010/01/29> + 124.860|date: 2010/02/01> + 118.980|date: 2010/02/02> + 119.610|date: 2010/02/03> + 120.330|date: 2010/02/04> + 117.650|date: 2010/02/05> + 121.000|date: 2010/02/08> + 119.090|date: 2010/02/09> + 118.610|date: 2010/02/10> + 120.420|date: 2010/02/11> + 119.940|date: 2010/02/12> + 120.500|date: 2010/02/16> + 117.130|date: 2010/02/17> + 118.510|date: 2010/02/18> + 119.090|date: 2010/02/19> + 118.970|date: 2010/02/22> + 119.250|date: 2010/02/23> + 119.800|date: 2010/02/24> + 118.340|date: 2010/02/25> + 119.430|date: 2010/02/26> + 124.660|date: 2010/03/01> + 127.350|date: 2010/03/02> + 126.940|date: 2010/03/03> + 128.850|date: 2010/03/04> + 129.450|date: 2010/03/05> + 130.850|date: 2010/03/08> + 130.810|date: 2010/03/09> + 131.170|date: 2010/03/10> + 133.620|date: 2010/03/11> + 134.200|date: 2010/03/12> + 132.000|date: 2010/03/15> + 132.290|date: 2010/03/16> + 132.694|date: 2010/03/17> + 132.850|date: 2010/03/18> + 133.710|date: 2010/03/19> + 130.960|date: 2010/03/22> + 130.940|date: 2010/03/23> + 129.400|date: 2010/03/24> + 136.910|date: 2010/03/25> + 136.990|date: 2010/03/26> + 136.630|date: 2010/03/29> + 138.190|date: 2010/03/30> + 136.800|date: 2010/03/31> + 136.510|date: 2010/04/01> + 133.740|date: 2010/04/05> + 136.000|date: 2010/04/06> + 136.080|date: 2010/04/07> + 141.250|date: 2010/04/08> + 141.330|date: 2010/04/09> + 142.915|date: 2010/04/12> + 141.980|date: 2010/04/13> + 144.500|date: 2010/04/14> + 147.090|date: 2010/04/15> + 147.170|date: 2010/04/16> + 143.670|date: 2010/04/19> + 144.640|date: 2010/04/20> + 149.000|date: 2010/04/21> + 151.090|date: 2010/04/22> + 149.090|date: 2010/04/23> + 147.730|date: 2010/04/26> + 146.440|date: 2010/04/27> + 142.750|date: 2010/04/28> + 142.450|date: 2010/04/29> + 141.400|date: 2010/04/30> + 139.440|date: 2010/05/03> + 135.810|date: 2010/05/04> + 131.610|date: 2010/05/05> + 132.330|date: 2010/05/06> + 131.180|date: 2010/05/07> + 132.210|date: 2010/05/10> + 133.080|date: 2010/05/11> + 134.130|date: 2010/05/12> + 136.990|date: 2010/05/13> + 131.000|date: 2010/05/14> + 129.950|date: 2010/05/17> + 131.250|date: 2010/05/18> + 127.930|date: 2010/05/19> + 125.000|date: 2010/05/20> + 124.970|date: 2010/05/21> + 124.500|date: 2010/05/24> + 125.190|date: 2010/05/25> + 125.790|date: 2010/05/26> + 126.850|date: 2010/05/27> + 127.600|date: 2010/05/28> + 126.572|date: 2010/06/01> + 126.430|date: 2010/06/02> + 129.150|date: 2010/06/03> + 128.200|date: 2010/06/04> + 126.606|date: 2010/06/07> + 122.000|date: 2010/06/08> + 121.470|date: 2010/06/09> + 123.500|date: 2010/06/10> + 123.530|date: 2010/06/11> + 125.700|date: 2010/06/14> + 126.920|date: 2010/06/15> + 127.980|date: 2010/06/16> + 127.800|date: 2010/06/17> + 127.480|date: 2010/06/18> + 127.480|date: 2010/06/21> + 125.230|date: 2010/06/22> + 123.220|date: 2010/06/23> + 120.850|date: 2010/06/24> + 121.760|date: 2010/06/25> + 120.040|date: 2010/06/28> + 116.480|date: 2010/06/29> + 112.680|date: 2010/06/30> + 111.690|date: 2010/07/01> + 111.290|date: 2010/07/02> + 112.530|date: 2010/07/06> + 113.630|date: 2010/07/07> + 117.480|date: 2010/07/08> + 117.400|date: 2010/07/09> + 119.700|date: 2010/07/12> + 124.880|date: 2010/07/13> + 123.750|date: 2010/07/14> + 122.480|date: 2010/07/15> + 121.920|date: 2010/07/16> + 120.740|date: 2010/07/19> + 120.710|date: 2010/07/20> + 121.250|date: 2010/07/21> + 120.870|date: 2010/07/22> + 119.280|date: 2010/07/23> + 118.600|date: 2010/07/26> + 118.500|date: 2010/07/27> + 118.200|date: 2010/07/28> + 118.870|date: 2010/07/29> + 118.740|date: 2010/07/30> + 122.870|date: 2010/08/03> + 128.470|date: 2010/08/04> + 128.000|date: 2010/08/05> + 128.400|date: 2010/08/06> + 129.930|date: 2010/08/09> + 130.000|date: 2010/08/10> + 128.120|date: 2010/08/11> + 127.000|date: 2010/08/12> + 127.480|date: 2010/08/13> + 127.370|date: 2010/08/16> + 130.020|date: 2010/08/19> + 128.040|date: 2010/08/20> low |ticker: AMZN> => 83.540|date: 2009/08/21> + 84.240|date: 2009/08/24> + 83.950|date: 2009/08/25> + 83.380|date: 2009/08/26> + 83.140|date: 2009/08/27> + 82.570|date: 2009/08/28> + 80.350|date: 2009/08/31> + 79.000|date: 2009/09/01> + 77.800|date: 2009/09/02> + 77.510|date: 2009/09/03> + 77.630|date: 2009/09/04> + 80.500|date: 2009/09/09> + 82.300|date: 2009/09/10> + 83.760|date: 2009/09/11> + 83.460|date: 2009/09/14> + 82.790|date: 2009/09/15> + 85.900|date: 2009/09/16> + 89.000|date: 2009/09/17> + 89.470|date: 2009/09/18> + 88.480|date: 2009/09/21> + 91.100|date: 2009/09/22> + 92.220|date: 2009/09/23> + 90.770|date: 2009/09/24> + 89.750|date: 2009/09/25> + 90.600|date: 2009/09/28> + 90.100|date: 2009/09/29> + 91.430|date: 2009/09/30> + 90.370|date: 2009/10/01> + 89.580|date: 2009/10/02> + 88.270|date: 2009/10/05> + 88.400|date: 2009/10/06> + 91.150|date: 2009/10/07> + 94.230|date: 2009/10/08> + 94.260|date: 2009/10/09> + 93.070|date: 2009/10/12> + 93.680|date: 2009/10/13> + 96.020|date: 2009/10/14> + 95.080|date: 2009/10/15> + 93.610|date: 2009/10/16> + 94.250|date: 2009/10/19> + 94.270|date: 2009/10/20> + 92.911|date: 2009/10/21> + 91.700|date: 2009/10/22> + 110.620|date: 2009/10/23> + 118.490|date: 2009/10/26> + 119.420|date: 2009/10/27> + 120.760|date: 2009/10/28> + 116.250|date: 2009/11/05> + 122.670|date: 2009/11/06> + 125.591|date: 2009/11/09> + 126.000|date: 2009/11/10> + 128.330|date: 2009/11/11> + 129.750|date: 2009/11/13> + 130.980|date: 2009/11/16> + 129.320|date: 2009/11/17> + 129.530|date: 2009/11/18> + 128.480|date: 2009/11/19> + 127.410|date: 2009/11/20> + 131.000|date: 2009/11/23> + 132.220|date: 2009/11/24> + 132.400|date: 2009/11/25> + 129.880|date: 2009/11/27> + 132.160|date: 2009/11/30> + 135.750|date: 2009/12/01> + 138.960|date: 2009/12/02> + 140.770|date: 2009/12/03> + 135.110|date: 2009/12/04> + 133.840|date: 2009/12/07> + 132.870|date: 2009/12/08> + 129.820|date: 2009/12/09> + 132.400|date: 2009/12/10> + 133.200|date: 2009/12/11> + 129.350|date: 2009/12/14> + 129.591|date: 2009/12/15> + 127.650|date: 2009/12/16> + 126.900|date: 2009/12/17> + 125.647|date: 2009/12/18> + 130.190|date: 2009/12/21> + 132.650|date: 2009/12/22> + 134.350|date: 2009/12/23> + 137.540|date: 2009/12/24> + 138.530|date: 2009/12/28> + 138.550|date: 2009/12/29> + 135.280|date: 2009/12/30> + 134.520|date: 2009/12/31> + 133.140|date: 2010/01/04> + 131.810|date: 2010/01/05> + 131.650|date: 2010/01/06> + 128.800|date: 2010/01/07> + 129.030|date: 2010/01/08> + 129.210|date: 2010/01/11> + 126.550|date: 2010/01/12> + 125.750|date: 2010/01/13> + 126.400|date: 2010/01/14> + 127.060|date: 2010/01/15> + 124.330|date: 2010/01/19> + 125.080|date: 2010/01/20> + 125.000|date: 2010/01/21> + 120.760|date: 2010/01/22> + 118.120|date: 2010/01/25> + 119.061|date: 2010/01/26> + 118.800|date: 2010/01/27> + 122.800|date: 2010/01/28> + 124.140|date: 2010/01/29> + 113.820|date: 2010/02/01> + 114.400|date: 2010/02/02> + 116.560|date: 2010/02/03> + 115.740|date: 2010/02/04> + 114.100|date: 2010/02/05> + 116.560|date: 2010/02/08> + 117.000|date: 2010/02/09> + 116.000|date: 2010/02/10> + 116.500|date: 2010/02/11> + 117.500|date: 2010/02/12> + 117.180|date: 2010/02/16> + 115.550|date: 2010/02/17> + 114.820|date: 2010/02/18> + 117.000|date: 2010/02/19> + 116.180|date: 2010/02/22> + 116.510|date: 2010/02/23> + 117.150|date: 2010/02/24> + 115.850|date: 2010/02/25> + 117.000|date: 2010/02/26> + 117.530|date: 2010/03/01> + 124.800|date: 2010/03/02> + 124.430|date: 2010/03/03> + 125.570|date: 2010/03/04> + 127.070|date: 2010/03/05> + 127.710|date: 2010/03/08> + 127.970|date: 2010/03/09> + 128.480|date: 2010/03/10> + 130.360|date: 2010/03/11> + 131.180|date: 2010/03/12> + 128.630|date: 2010/03/15> + 130.500|date: 2010/03/16> + 131.220|date: 2010/03/17> + 130.440|date: 2010/03/18> + 129.660|date: 2010/03/19> + 128.640|date: 2010/03/22> + 128.070|date: 2010/03/23> + 127.200|date: 2010/03/24> + 128.040|date: 2010/03/25> + 133.760|date: 2010/03/26> + 134.330|date: 2010/03/29> + 135.360|date: 2010/03/30> + 134.480|date: 2010/03/31> + 131.180|date: 2010/04/01> + 130.780|date: 2010/04/05> + 131.180|date: 2010/04/06> + 133.860|date: 2010/04/07> + 134.710|date: 2010/04/08> + 139.070|date: 2010/04/09> + 139.680|date: 2010/04/12> + 139.120|date: 2010/04/13> + 139.200|date: 2010/04/14> + 144.000|date: 2010/04/15> + 141.450|date: 2010/04/16> + 139.130|date: 2010/04/19> + 142.100|date: 2010/04/20> + 143.522|date: 2010/04/21> + 145.880|date: 2010/04/22> + 142.420|date: 2010/04/23> + 142.900|date: 2010/04/26> + 141.110|date: 2010/04/27> + 138.690|date: 2010/04/28> + 139.790|date: 2010/04/29> + 136.910|date: 2010/04/30> + 136.110|date: 2010/05/03> + 128.380|date: 2010/05/04> + 127.550|date: 2010/05/05> + 120.600|date: 2010/05/06> + 123.760|date: 2010/05/07> + 129.260|date: 2010/05/10> + 128.470|date: 2010/05/11> + 129.680|date: 2010/05/12> + 131.000|date: 2010/05/13> + 126.760|date: 2010/05/14> + 125.800|date: 2010/05/17> + 125.510|date: 2010/05/18> + 123.800|date: 2010/05/19> + 118.780|date: 2010/05/20> + 117.520|date: 2010/05/21> + 120.650|date: 2010/05/24> + 118.500|date: 2010/05/25> + 122.300|date: 2010/05/26> + 120.600|date: 2010/05/27> + 124.010|date: 2010/05/28> + 123.020|date: 2010/06/01> + 121.650|date: 2010/06/02> + 124.850|date: 2010/06/03> + 122.180|date: 2010/06/04> + 121.674|date: 2010/06/07> + 115.800|date: 2010/06/08> + 117.360|date: 2010/06/09> + 119.200|date: 2010/06/10> + 120.290|date: 2010/06/11> + 123.500|date: 2010/06/14> + 122.500|date: 2010/06/15> + 125.365|date: 2010/06/16> + 124.690|date: 2010/06/17> + 125.070|date: 2010/06/18> + 121.410|date: 2010/06/21> + 121.550|date: 2010/06/22> + 120.040|date: 2010/06/23> + 116.800|date: 2010/06/24> + 117.626|date: 2010/06/25> + 117.100|date: 2010/06/28> + 106.010|date: 2010/06/29> + 108.110|date: 2010/06/30> + 106.700|date: 2010/07/01> + 108.560|date: 2010/07/02> + 109.000|date: 2010/07/06> + 109.810|date: 2010/07/07> + 114.070|date: 2010/07/08> + 114.650|date: 2010/07/09> + 117.320|date: 2010/07/12> + 120.300|date: 2010/07/13> + 121.475|date: 2010/07/14> + 119.260|date: 2010/07/15> + 118.010|date: 2010/07/16> + 117.000|date: 2010/07/19> + 117.510|date: 2010/07/20> + 117.260|date: 2010/07/21> + 118.020|date: 2010/07/22> + 105.800|date: 2010/07/23> + 114.880|date: 2010/07/26> + 115.066|date: 2010/07/27> + 116.400|date: 2010/07/28> + 115.520|date: 2010/07/29> + 114.510|date: 2010/07/30> + 119.680|date: 2010/08/03> + 123.000|date: 2010/08/04> + 125.820|date: 2010/08/05> + 125.900|date: 2010/08/06> + 127.850|date: 2010/08/09> + 127.380|date: 2010/08/10> + 125.200|date: 2010/08/11> + 123.550|date: 2010/08/12> + 124.260|date: 2010/08/13> + 123.040|date: 2010/08/16> + 126.820|date: 2010/08/19> + 126.020|date: 2010/08/20> close |ticker: AMZN> => 85.000|date: 2009/08/21> + 84.500|date: 2009/08/24> + 84.190|date: 2009/08/25> + 84.000|date: 2009/08/26> + 84.310|date: 2009/08/27> + 82.760|date: 2009/08/28> + 81.190|date: 2009/08/31> + 79.160|date: 2009/09/01> + 78.140|date: 2009/09/02> + 78.460|date: 2009/09/03> + 78.870|date: 2009/09/04> + 82.240|date: 2009/09/09> + 83.850|date: 2009/09/10> + 84.540|date: 2009/09/11> + 83.860|date: 2009/09/14> + 83.550|date: 2009/09/15> + 90.700|date: 2009/09/16> + 90.440|date: 2009/09/17> + 90.280|date: 2009/09/18> + 90.560|date: 2009/09/21> + 93.750|date: 2009/09/22> + 92.380|date: 2009/09/23> + 92.110|date: 2009/09/24> + 90.520|date: 2009/09/25> + 92.210|date: 2009/09/28> + 91.720|date: 2009/09/29> + 93.360|date: 2009/09/30> + 91.040|date: 2009/10/01> + 89.850|date: 2009/10/02> + 88.670|date: 2009/10/05> + 90.910|date: 2009/10/06> + 93.970|date: 2009/10/07> + 95.220|date: 2009/10/08> + 95.710|date: 2009/10/09> + 93.600|date: 2009/10/12> + 94.830|date: 2009/10/13> + 97.460|date: 2009/10/14> + 96.010|date: 2009/10/15> + 95.320|date: 2009/10/16> + 94.680|date: 2009/10/19> + 94.980|date: 2009/10/20> + 93.420|date: 2009/10/21> + 93.450|date: 2009/10/22> + 118.490|date: 2009/10/23> + 124.640|date: 2009/10/26> + 122.070|date: 2009/10/27> + 121.640|date: 2009/10/28> + 120.610|date: 2009/11/05> + 126.200|date: 2009/11/06> + 126.670|date: 2009/11/09> + 130.150|date: 2009/11/10> + 129.910|date: 2009/11/11> + 132.970|date: 2009/11/13> + 131.590|date: 2009/11/16> + 131.250|date: 2009/11/17> + 131.290|date: 2009/11/18> + 128.990|date: 2009/11/19> + 129.660|date: 2009/11/20> + 133.000|date: 2009/11/23> + 132.940|date: 2009/11/24> + 134.030|date: 2009/11/25> + 131.740|date: 2009/11/27> + 135.910|date: 2009/11/30> + 138.500|date: 2009/12/01> + 142.250|date: 2009/12/02> + 141.170|date: 2009/12/03> + 137.580|date: 2009/12/04> + 134.210|date: 2009/12/07> + 134.110|date: 2009/12/08> + 131.310|date: 2009/12/09> + 135.380|date: 2009/12/10> + 134.150|date: 2009/12/11> + 131.380|date: 2009/12/14> + 130.230|date: 2009/12/15> + 128.360|date: 2009/12/16> + 126.910|date: 2009/12/17> + 128.480|date: 2009/12/18> + 132.790|date: 2009/12/21> + 133.750|date: 2009/12/22> + 138.940|date: 2009/12/23> + 138.470|date: 2009/12/24> + 139.310|date: 2009/12/28> + 139.410|date: 2009/12/29> + 136.490|date: 2009/12/30> + 134.520|date: 2009/12/31> + 133.900|date: 2010/01/04> + 134.690|date: 2010/01/05> + 132.250|date: 2010/01/06> + 130.000|date: 2010/01/07> + 133.520|date: 2010/01/08> + 130.308|date: 2010/01/11> + 127.350|date: 2010/01/12> + 129.110|date: 2010/01/13> + 127.350|date: 2010/01/14> + 127.140|date: 2010/01/15> + 127.610|date: 2010/01/19> + 125.780|date: 2010/01/20> + 126.620|date: 2010/01/21> + 121.430|date: 2010/01/22> + 120.310|date: 2010/01/25> + 119.480|date: 2010/01/26> + 122.750|date: 2010/01/27> + 126.030|date: 2010/01/28> + 125.410|date: 2010/01/29> + 118.870|date: 2010/02/01> + 118.120|date: 2010/02/02> + 119.100|date: 2010/02/03> + 115.940|date: 2010/02/04> + 117.390|date: 2010/02/05> + 116.830|date: 2010/02/08> + 118.030|date: 2010/02/09> + 117.360|date: 2010/02/10> + 120.090|date: 2010/02/11> + 119.660|date: 2010/02/12> + 117.530|date: 2010/02/16> + 116.310|date: 2010/02/17> + 118.080|date: 2010/02/18> + 117.520|date: 2010/02/19> + 118.010|date: 2010/02/22> + 117.240|date: 2010/02/23> + 119.720|date: 2010/02/24> + 118.200|date: 2010/02/25> + 118.400|date: 2010/02/26> + 124.540|date: 2010/03/01> + 125.530|date: 2010/03/02> + 125.890|date: 2010/03/03> + 128.530|date: 2010/03/04> + 128.910|date: 2010/03/05> + 130.110|date: 2010/03/08> + 128.820|date: 2010/03/09> + 130.510|date: 2010/03/10> + 133.580|date: 2010/03/11> + 131.820|date: 2010/03/12> + 131.130|date: 2010/03/15> + 131.790|date: 2010/03/16> + 131.340|date: 2010/03/17> + 132.760|date: 2010/03/18> + 130.350|date: 2010/03/19> + 130.470|date: 2010/03/22> + 129.260|date: 2010/03/23> + 128.040|date: 2010/03/24> + 134.730|date: 2010/03/25> + 135.060|date: 2010/03/26> + 135.120|date: 2010/03/29> + 136.579|date: 2010/03/30> + 135.770|date: 2010/03/31> + 131.810|date: 2010/04/01> + 131.490|date: 2010/04/05> + 135.560|date: 2010/04/06> + 134.870|date: 2010/04/07> + 140.960|date: 2010/04/08> + 140.060|date: 2010/04/09> + 141.200|date: 2010/04/12> + 140.160|date: 2010/04/13> + 144.280|date: 2010/04/14> + 145.820|date: 2010/04/15> + 142.171|date: 2010/04/16> + 142.430|date: 2010/04/19> + 144.200|date: 2010/04/20> + 146.430|date: 2010/04/21> + 150.090|date: 2010/04/22> + 143.630|date: 2010/04/23> + 147.110|date: 2010/04/26> + 142.020|date: 2010/04/27> + 139.350|date: 2010/04/28> + 141.730|date: 2010/04/29> + 137.100|date: 2010/04/30> + 137.490|date: 2010/05/03> + 129.830|date: 2010/05/04> + 130.930|date: 2010/05/05> + 128.710|date: 2010/05/06> + 124.980|date: 2010/05/07> + 131.290|date: 2010/05/10> + 130.460|date: 2010/05/11> + 133.870|date: 2010/05/12> + 131.470|date: 2010/05/13> + 128.533|date: 2010/05/14> + 128.910|date: 2010/05/17> + 126.280|date: 2010/05/18> + 124.590|date: 2010/05/19> + 119.710|date: 2010/05/20> + 122.720|date: 2010/05/21> + 122.120|date: 2010/05/24> + 124.860|date: 2010/05/25> + 123.210|date: 2010/05/26> + 126.700|date: 2010/05/27> + 125.460|date: 2010/05/28> + 123.240|date: 2010/06/01> + 126.310|date: 2010/06/02> + 128.760|date: 2010/06/03> + 122.770|date: 2010/06/04> + 122.010|date: 2010/06/07> + 118.835|date: 2010/06/08> + 117.910|date: 2010/06/09> + 123.210|date: 2010/06/10> + 123.030|date: 2010/06/11> + 123.830|date: 2010/06/14> + 126.840|date: 2010/06/15> + 126.900|date: 2010/06/16> + 125.890|date: 2010/06/17> + 125.830|date: 2010/06/18> + 122.550|date: 2010/06/21> + 122.307|date: 2010/06/22> + 121.450|date: 2010/06/23> + 118.330|date: 2010/06/24> + 121.000|date: 2010/06/25> + 117.800|date: 2010/06/28> + 108.610|date: 2010/06/29> + 109.260|date: 2010/06/30> + 110.960|date: 2010/07/01> + 109.140|date: 2010/07/02> + 110.060|date: 2010/07/06> + 113.430|date: 2010/07/07> + 116.220|date: 2010/07/08> + 117.260|date: 2010/07/09> + 119.510|date: 2010/07/12> + 123.650|date: 2010/07/13> + 123.300|date: 2010/07/14> + 122.060|date: 2010/07/15> + 118.490|date: 2010/07/16> + 119.940|date: 2010/07/19> + 120.100|date: 2010/07/20> + 117.430|date: 2010/07/21> + 120.070|date: 2010/07/22> + 118.870|date: 2010/07/23> + 118.400|date: 2010/07/26> + 117.130|date: 2010/07/27> + 117.130|date: 2010/07/28> + 116.860|date: 2010/07/29> + 117.890|date: 2010/07/30> + 122.420|date: 2010/08/03> + 127.580|date: 2010/08/04> + 127.830|date: 2010/08/05> + 128.320|date: 2010/08/06> + 128.830|date: 2010/08/09> + 130.000|date: 2010/08/10> + 125.890|date: 2010/08/11> + 126.560|date: 2010/08/12> + 124.690|date: 2010/08/13> + 126.070|date: 2010/08/16> + 127.570|date: 2010/08/19> + 127.760|date: 2010/08/20> volume |ticker: AMZN> => 61312.000|date: 2009/08/21> + 47233.000|date: 2009/08/24> + 47945.000|date: 2009/08/25> + 36137.000|date: 2009/08/26> + 39985.000|date: 2009/08/27> + 46207.000|date: 2009/08/28> + 52637.000|date: 2009/08/31> + 62464.000|date: 2009/09/01> + 65215.000|date: 2009/09/02> + 41404.000|date: 2009/09/03> + 46727.000|date: 2009/09/04> + 67762.000|date: 2009/09/09> + 70248.000|date: 2009/09/10> + 60087.000|date: 2009/09/11> + 35721.000|date: 2009/09/14> + 44533.000|date: 2009/09/15> + 131142.000|date: 2009/09/16> + 78739.000|date: 2009/09/17> + 67705.000|date: 2009/09/18> + 42118.000|date: 2009/09/21> + 82685.000|date: 2009/09/22> + 56857.000|date: 2009/09/23> + 50786.000|date: 2009/09/24> + 42574.000|date: 2009/09/25> + 35088.000|date: 2009/09/28> + 43951.000|date: 2009/09/29> + 85391.000|date: 2009/09/30> + 66451.000|date: 2009/10/01> + 50407.000|date: 2009/10/02> + 70093.000|date: 2009/10/05> + 69641.000|date: 2009/10/06> + 74465.000|date: 2009/10/07> + 96794.000|date: 2009/10/08> + 46960.000|date: 2009/10/09> + 55928.000|date: 2009/10/12> + 47218.000|date: 2009/10/13> + 55567.000|date: 2009/10/14> + 62474.000|date: 2009/10/15> + 70401.000|date: 2009/10/16> + 60190.000|date: 2009/10/19> + 77794.000|date: 2009/10/20> + 77611.000|date: 2009/10/21> + 165184.000|date: 2009/10/22> + 583057.000|date: 2009/10/23> + 322711.000|date: 2009/10/26> + 203041.000|date: 2009/10/27> + 168876.000|date: 2009/10/28> + 90911.000|date: 2009/11/05> + 132299.000|date: 2009/11/06> + 86335.000|date: 2009/11/09> + 105325.000|date: 2009/11/10> + 74356.000|date: 2009/11/11> + 73832.000|date: 2009/11/13> + 90182.000|date: 2009/11/16> + 77508.000|date: 2009/11/17> + 52175.000|date: 2009/11/18> + 60005.000|date: 2009/11/19> + 66555.000|date: 2009/11/20> + 68780.000|date: 2009/11/23> + 73196.000|date: 2009/11/24> + 50764.000|date: 2009/11/25> + 44225.000|date: 2009/11/27> + 101271.000|date: 2009/11/30> + 96575.000|date: 2009/12/01> + 117979.000|date: 2009/12/02> + 165234.000|date: 2009/12/03> + 148308.000|date: 2009/12/04> + 78420.000|date: 2009/12/07> + 80068.000|date: 2009/12/08> + 126328.000|date: 2009/12/09> + 113495.000|date: 2009/12/10> + 80513.000|date: 2009/12/11> + 100228.000|date: 2009/12/14> + 74341.000|date: 2009/12/15> + 102612.000|date: 2009/12/16> + 84829.000|date: 2009/12/17> + 96053.000|date: 2009/12/18> + 94802.000|date: 2009/12/21> + 82574.000|date: 2009/12/22> + 95506.000|date: 2009/12/23> + 51287.000|date: 2009/12/24> + 87696.000|date: 2009/12/28> + 84058.000|date: 2009/12/29> + 69174.000|date: 2009/12/30> + 45241.000|date: 2009/12/31> + 76005.000|date: 2010/01/04> + 88564.000|date: 2010/01/05> + 71809.000|date: 2010/01/06> + 110301.000|date: 2010/01/07> + 98338.000|date: 2010/01/08> + 87866.000|date: 2010/01/11> + 90981.000|date: 2010/01/12> + 107278.000|date: 2010/01/13> + 97884.000|date: 2010/01/14> + 153827.000|date: 2010/01/15> + 89001.000|date: 2010/01/19> + 90815.000|date: 2010/01/20> + 99761.000|date: 2010/01/21> + 115778.000|date: 2010/01/22> + 120310.000|date: 2010/01/25> + 95676.000|date: 2010/01/26> + 147652.000|date: 2010/01/27> + 272930.000|date: 2010/01/28> + 294789.000|date: 2010/01/29> + 377743.000|date: 2010/02/01> + 230849.000|date: 2010/02/02> + 124090.000|date: 2010/02/03> + 127839.000|date: 2010/02/04> + 110270.000|date: 2010/02/05> + 98963.000|date: 2010/02/08> + 92271.000|date: 2010/02/09> + 62362.000|date: 2010/02/10> + 83444.000|date: 2010/02/11> + 80755.000|date: 2010/02/12> + 88742.000|date: 2010/02/16> + 89474.000|date: 2010/02/17> + 98074.000|date: 2010/02/18> + 71174.000|date: 2010/02/19> + 68093.000|date: 2010/02/22> + 70690.000|date: 2010/02/23> + 73930.000|date: 2010/02/24> + 95358.000|date: 2010/02/25> + 57218.000|date: 2010/02/26> + 133005.000|date: 2010/03/01> + 120982.000|date: 2010/03/02> + 64430.000|date: 2010/03/03> + 75096.000|date: 2010/03/04> + 67711.000|date: 2010/03/05> + 56073.000|date: 2010/03/08> + 60710.000|date: 2010/03/09> + 56274.000|date: 2010/03/10> + 72446.000|date: 2010/03/11> + 61519.000|date: 2010/03/12> + 63293.000|date: 2010/03/15> + 41364.000|date: 2010/03/16> + 43589.000|date: 2010/03/17> + 50241.000|date: 2010/03/18> + 89062.000|date: 2010/03/19> + 53833.000|date: 2010/03/22> + 42136.000|date: 2010/03/23> + 47032.000|date: 2010/03/24> + 162126.000|date: 2010/03/25> + 65754.000|date: 2010/03/26> + 46276.000|date: 2010/03/29> + 62022.000|date: 2010/03/30> + 46021.000|date: 2010/03/31> + 87876.000|date: 2010/04/01> + 58174.000|date: 2010/04/05> + 79504.000|date: 2010/04/06> + 59472.000|date: 2010/04/07> + 126943.000|date: 2010/04/08> + 60145.000|date: 2010/04/09> + 54464.000|date: 2010/04/12> + 47870.000|date: 2010/04/13> + 79002.000|date: 2010/04/14> + 78317.000|date: 2010/04/15> + 84010.000|date: 2010/04/16> + 60231.000|date: 2010/04/19> + 43145.000|date: 2010/04/20> + 73743.000|date: 2010/04/21> + 151657.000|date: 2010/04/22> + 189810.000|date: 2010/04/23> + 93199.000|date: 2010/04/26> + 86412.000|date: 2010/04/27> + 92363.000|date: 2010/04/28> + 63148.000|date: 2010/04/29> + 61134.000|date: 2010/04/30> + 56628.000|date: 2010/05/03> + 126702.000|date: 2010/05/04> + 94621.000|date: 2010/05/05> + 101955.000|date: 2010/05/06> + 119360.000|date: 2010/05/07> + 68068.000|date: 2010/05/10> + 60476.000|date: 2010/05/11> + 59053.000|date: 2010/05/12> + 59409.000|date: 2010/05/13> + 52778.000|date: 2010/05/14> + 56427.000|date: 2010/05/17> + 52587.000|date: 2010/05/18> + 64645.000|date: 2010/05/19> + 85943.000|date: 2010/05/20> + 79683.000|date: 2010/05/21> + 45349.000|date: 2010/05/24> + 71216.000|date: 2010/05/25> + 69687.000|date: 2010/05/26> + 47485.000|date: 2010/05/27> + 39558.000|date: 2010/05/28> + 36594.000|date: 2010/06/01> + 47646.000|date: 2010/06/02> + 52773.000|date: 2010/06/03> + 54976.000|date: 2010/06/04> + 65745.000|date: 2010/06/07> + 115177.000|date: 2010/06/08> + 73717.000|date: 2010/06/09> + 60617.000|date: 2010/06/10> + 42058.000|date: 2010/06/11> + 39229.000|date: 2010/06/14> + 45415.000|date: 2010/06/15> + 39644.000|date: 2010/06/16> + 34800.000|date: 2010/06/17> + 38406.000|date: 2010/06/18> + 53276.000|date: 2010/06/21> + 62073.000|date: 2010/06/22> + 54551.000|date: 2010/06/23> + 77719.000|date: 2010/06/24> + 57702.000|date: 2010/06/25> + 56125.000|date: 2010/06/28> + 128662.000|date: 2010/06/29> + 97409.000|date: 2010/06/30> + 85303.000|date: 2010/07/01> + 44773.000|date: 2010/07/02> + 52194.000|date: 2010/07/06> + 49449.000|date: 2010/07/07> + 67764.000|date: 2010/07/08> + 40650.000|date: 2010/07/09> + 47837.000|date: 2010/07/12> + 70910.000|date: 2010/07/13> + 52575.000|date: 2010/07/14> + 60511.000|date: 2010/07/15> + 62278.000|date: 2010/07/16> + 50308.000|date: 2010/07/19> + 67857.000|date: 2010/07/20> + 50116.000|date: 2010/07/21> + 150033.000|date: 2010/07/22> + 424210.000|date: 2010/07/23> + 111377.000|date: 2010/07/26> + 77960.000|date: 2010/07/27> + 54722.000|date: 2010/07/28> + 61848.000|date: 2010/07/29> + 70831.000|date: 2010/07/30> + 59629.000|date: 2010/08/03> + 92750.000|date: 2010/08/04> + 42822.000|date: 2010/08/05> + 50659.000|date: 2010/08/06> + 50870.000|date: 2010/08/09> + 57068.000|date: 2010/08/10> + 55423.000|date: 2010/08/11> + 43684.000|date: 2010/08/12> + 39835.000|date: 2010/08/13> + 40276.000|date: 2010/08/16> + 55824.000|date: 2010/08/19> + 41725.000|date: 2010/08/20> open |ticker: AN> => 19.260|date: 2009/08/21> + 19.160|date: 2009/08/24> + 18.570|date: 2009/08/25> + 19.580|date: 2009/08/26> + 19.640|date: 2009/08/27> + 20.020|date: 2009/08/28> + 19.400|date: 2009/08/31> + 18.860|date: 2009/09/01> + 17.820|date: 2009/09/02> + 17.830|date: 2009/09/03> + 17.990|date: 2009/09/04> + 18.325|date: 2009/09/09> + 18.310|date: 2009/09/10> + 18.340|date: 2009/09/11> + 17.650|date: 2009/09/14> + 17.980|date: 2009/09/15> + 18.490|date: 2009/09/16> + 18.280|date: 2009/09/17> + 17.930|date: 2009/09/18> + 17.660|date: 2009/09/21> + 18.290|date: 2009/09/22> + 18.250|date: 2009/09/23> + 17.790|date: 2009/09/24> + 17.470|date: 2009/09/25> + 17.620|date: 2009/09/28> + 17.780|date: 2009/09/29> + 17.940|date: 2009/09/30> + 17.830|date: 2009/10/01> + 17.160|date: 2009/10/02> + 17.280|date: 2009/10/05> + 17.800|date: 2009/10/06> + 17.930|date: 2009/10/07> + 18.140|date: 2009/10/08> + 18.110|date: 2009/10/09> + 18.200|date: 2009/10/12> + 18.210|date: 2009/10/13> + 18.720|date: 2009/10/14> + 19.620|date: 2009/10/15> + 19.640|date: 2009/10/16> + 20.320|date: 2009/10/19> + 20.750|date: 2009/10/20> + 20.410|date: 2009/10/21> + 20.460|date: 2009/10/22> + 21.380|date: 2009/10/23> + 20.460|date: 2009/10/26> + 19.900|date: 2009/10/27> + 18.900|date: 2009/10/28> + 17.910|date: 2009/11/05> + 17.980|date: 2009/11/06> + 18.750|date: 2009/11/09> + 19.080|date: 2009/11/10> + 18.980|date: 2009/11/11> + 18.710|date: 2009/11/12> + 18.430|date: 2009/11/13> + 18.460|date: 2009/11/16> + 18.820|date: 2009/11/17> + 18.530|date: 2009/11/18> + 18.300|date: 2009/11/19> + 17.920|date: 2009/11/20> + 18.070|date: 2009/11/23> + 17.650|date: 2009/11/24> + 17.500|date: 2009/11/25> + 17.220|date: 2009/11/27> + 17.410|date: 2009/11/30> + 17.650|date: 2009/12/01> + 17.770|date: 2009/12/02> + 17.910|date: 2009/12/03> + 17.810|date: 2009/12/04> + 18.030|date: 2009/12/07> + 18.040|date: 2009/12/08> + 17.980|date: 2009/12/09> + 18.160|date: 2009/12/10> + 18.280|date: 2009/12/11> + 18.460|date: 2009/12/14> + 18.300|date: 2009/12/15> + 18.150|date: 2009/12/16> + 18.080|date: 2009/12/17> + 18.520|date: 2009/12/18> + 19.010|date: 2009/12/21> + 19.400|date: 2009/12/22> + 19.570|date: 2009/12/23> + 19.700|date: 2009/12/24> + 19.920|date: 2009/12/28> + 19.520|date: 2009/12/29> + 19.270|date: 2009/12/30> + 19.220|date: 2009/12/31> + 19.280|date: 2010/01/04> + 19.180|date: 2010/01/05> + 19.570|date: 2010/01/06> + 20.240|date: 2010/01/07> + 20.580|date: 2010/01/08> + 20.820|date: 2010/01/11> + 20.260|date: 2010/01/12> + 20.050|date: 2010/01/13> + 19.940|date: 2010/01/14> + 19.420|date: 2010/01/15> + 19.320|date: 2010/01/19> + 19.120|date: 2010/01/20> + 18.330|date: 2010/01/21> + 18.630|date: 2010/01/22> + 18.590|date: 2010/01/25> + 18.530|date: 2010/01/26> + 18.450|date: 2010/01/27> + 18.330|date: 2010/01/28> + 18.120|date: 2010/01/29> + 18.070|date: 2010/02/01> + 18.210|date: 2010/02/02> + 18.530|date: 2010/02/03> + 18.270|date: 2010/02/04> + 17.610|date: 2010/02/05> + 17.620|date: 2010/02/08> + 17.850|date: 2010/02/09> + 17.990|date: 2010/02/10> + 18.050|date: 2010/02/11> + 17.560|date: 2010/02/12> + 17.830|date: 2010/02/16> + 18.230|date: 2010/02/17> + 18.520|date: 2010/02/18> + 18.460|date: 2010/02/19> + 18.450|date: 2010/02/22> + 18.280|date: 2010/02/23> + 18.150|date: 2010/02/24> + 17.810|date: 2010/02/25> + 17.940|date: 2010/02/26> + 17.780|date: 2010/03/01> + 18.250|date: 2010/03/02> + 18.120|date: 2010/03/03> + 18.020|date: 2010/03/04> + 18.540|date: 2010/03/05> + 18.790|date: 2010/03/08> + 18.850|date: 2010/03/09> + 18.930|date: 2010/03/10> + 18.900|date: 2010/03/11> + 18.860|date: 2010/03/12> + 18.500|date: 2010/03/15> + 18.300|date: 2010/03/16> + 18.430|date: 2010/03/17> + 18.490|date: 2010/03/18> + 18.410|date: 2010/03/19> + 18.410|date: 2010/03/22> + 19.000|date: 2010/03/23> + 19.670|date: 2010/03/24> + 19.350|date: 2010/03/25> + 19.000|date: 2010/03/26> + 19.140|date: 2010/03/29> + 18.950|date: 2010/03/30> + 18.910|date: 2010/03/31> + 18.470|date: 2010/04/01> + 18.200|date: 2010/04/05> + 18.565|date: 2010/04/06> + 18.680|date: 2010/04/07> + 18.630|date: 2010/04/08> + 18.520|date: 2010/04/09> + 18.330|date: 2010/04/12> + 18.360|date: 2010/04/13> + 18.540|date: 2010/04/14> + 19.360|date: 2010/04/15> + 19.490|date: 2010/04/16> + 19.040|date: 2010/04/19> + 19.370|date: 2010/04/20> + 19.610|date: 2010/04/21> + 20.730|date: 2010/04/22> + 20.640|date: 2010/04/23> + 21.100|date: 2010/04/26> + 20.930|date: 2010/04/27> + 20.660|date: 2010/04/28> + 20.440|date: 2010/04/29> + 20.570|date: 2010/04/30> + 20.260|date: 2010/05/03> + 20.250|date: 2010/05/04> + 19.960|date: 2010/05/05> + 19.970|date: 2010/05/06> + 19.210|date: 2010/05/07> + 19.745|date: 2010/05/10> + 19.890|date: 2010/05/11> + 20.450|date: 2010/05/12> + 20.840|date: 2010/05/13> + 19.840|date: 2010/05/14> + 19.520|date: 2010/05/17> + 19.620|date: 2010/05/18> + 19.000|date: 2010/05/19> + 18.760|date: 2010/05/20> + 18.110|date: 2010/05/21> + 19.300|date: 2010/05/24> + 18.740|date: 2010/05/25> + 19.360|date: 2010/05/26> + 19.580|date: 2010/05/27> + 19.950|date: 2010/05/28> + 19.760|date: 2010/06/01> + 19.700|date: 2010/06/02> + 21.470|date: 2010/06/03> + 20.670|date: 2010/06/04> + 20.890|date: 2010/06/07> + 19.900|date: 2010/06/08> + 20.530|date: 2010/06/09> + 20.940|date: 2010/06/10> + 20.900|date: 2010/06/11> + 21.480|date: 2010/06/14> + 21.550|date: 2010/06/15> + 21.250|date: 2010/06/16> + 21.560|date: 2010/06/17> + 21.060|date: 2010/06/18> + 21.330|date: 2010/06/21> + 20.670|date: 2010/06/22> + 20.350|date: 2010/06/23> + 20.410|date: 2010/06/24> + 19.930|date: 2010/06/25> + 20.210|date: 2010/06/28> + 19.590|date: 2010/06/29> + 19.420|date: 2010/06/30> + 19.440|date: 2010/07/01> + 19.450|date: 2010/07/02> + 19.340|date: 2010/07/06> + 18.420|date: 2010/07/07> + 19.160|date: 2010/07/08> + 19.240|date: 2010/07/09> + 19.310|date: 2010/07/12> + 19.480|date: 2010/07/13> + 19.620|date: 2010/07/14> + 19.870|date: 2010/07/15> + 20.150|date: 2010/07/16> + 20.100|date: 2010/07/19> + 19.760|date: 2010/07/20> + 21.770|date: 2010/07/21> + 22.190|date: 2010/07/22> + 22.340|date: 2010/07/23> + 23.340|date: 2010/07/26> + 24.650|date: 2010/07/27> + 24.240|date: 2010/07/28> + 24.090|date: 2010/07/29> + 24.020|date: 2010/07/30> + 24.670|date: 2010/08/02> + 24.450|date: 2010/08/03> + 23.720|date: 2010/08/04> + 24.440|date: 2010/08/05> + 24.300|date: 2010/08/06> + 24.600|date: 2010/08/09> + 24.540|date: 2010/08/10> + 23.510|date: 2010/08/11> + 22.760|date: 2010/08/12> + 23.020|date: 2010/08/13> + 22.520|date: 2010/08/16> + 23.020|date: 2010/08/17> + 23.730|date: 2010/08/19> + 23.180|date: 2010/08/20> high |ticker: AN> => 19.290|date: 2009/08/21> + 19.260|date: 2009/08/24> + 19.890|date: 2009/08/25> + 20.000|date: 2009/08/26> + 19.950|date: 2009/08/27> + 20.120|date: 2009/08/28> + 19.470|date: 2009/08/31> + 19.340|date: 2009/09/01> + 17.900|date: 2009/09/02> + 18.050|date: 2009/09/03> + 17.990|date: 2009/09/04> + 18.640|date: 2009/09/09> + 18.600|date: 2009/09/10> + 18.530|date: 2009/09/11> + 17.920|date: 2009/09/14> + 18.490|date: 2009/09/15> + 18.490|date: 2009/09/16> + 18.349|date: 2009/09/17> + 18.030|date: 2009/09/18> + 18.170|date: 2009/09/21> + 18.570|date: 2009/09/22> + 18.250|date: 2009/09/23> + 17.950|date: 2009/09/24> + 17.870|date: 2009/09/25> + 17.960|date: 2009/09/28> + 18.250|date: 2009/09/29> + 18.300|date: 2009/09/30> + 18.060|date: 2009/10/01> + 17.410|date: 2009/10/02> + 17.880|date: 2009/10/05> + 18.250|date: 2009/10/06> + 18.180|date: 2009/10/07> + 18.590|date: 2009/10/08> + 18.150|date: 2009/10/09> + 18.650|date: 2009/10/12> + 18.470|date: 2009/10/13> + 19.710|date: 2009/10/14> + 19.880|date: 2009/10/15> + 20.120|date: 2009/10/16> + 20.890|date: 2009/10/19> + 20.750|date: 2009/10/20> + 21.600|date: 2009/10/21> + 21.320|date: 2009/10/22> + 21.380|date: 2009/10/23> + 20.880|date: 2009/10/26> + 19.900|date: 2009/10/27> + 18.990|date: 2009/10/28> + 18.730|date: 2009/11/05> + 18.620|date: 2009/11/06> + 19.170|date: 2009/11/09> + 19.080|date: 2009/11/10> + 19.215|date: 2009/11/11> + 18.790|date: 2009/11/12> + 18.660|date: 2009/11/13> + 18.900|date: 2009/11/16> + 18.820|date: 2009/11/17> + 18.660|date: 2009/11/18> + 18.370|date: 2009/11/19> + 18.330|date: 2009/11/20> + 18.230|date: 2009/11/23> + 17.770|date: 2009/11/24> + 17.690|date: 2009/11/25> + 17.780|date: 2009/11/27> + 17.690|date: 2009/11/30> + 18.150|date: 2009/12/01> + 17.970|date: 2009/12/02> + 18.020|date: 2009/12/03> + 18.420|date: 2009/12/04> + 18.210|date: 2009/12/07> + 18.170|date: 2009/12/08> + 18.095|date: 2009/12/09> + 18.310|date: 2009/12/10> + 18.440|date: 2009/12/11> + 18.480|date: 2009/12/14> + 18.390|date: 2009/12/15> + 18.240|date: 2009/12/16> + 18.470|date: 2009/12/17> + 18.920|date: 2009/12/18> + 19.580|date: 2009/12/21> + 19.620|date: 2009/12/22> + 19.770|date: 2009/12/23> + 19.890|date: 2009/12/24> + 20.070|date: 2009/12/28> + 19.560|date: 2009/12/29> + 19.390|date: 2009/12/30> + 19.270|date: 2009/12/31> + 19.620|date: 2010/01/04> + 19.680|date: 2010/01/05> + 20.360|date: 2010/01/06> + 20.760|date: 2010/01/07> + 20.750|date: 2010/01/08> + 20.870|date: 2010/01/11> + 20.400|date: 2010/01/12> + 20.050|date: 2010/01/13> + 19.980|date: 2010/01/14> + 19.680|date: 2010/01/15> + 19.490|date: 2010/01/19> + 19.380|date: 2010/01/20> + 19.385|date: 2010/01/21> + 18.895|date: 2010/01/22> + 18.790|date: 2010/01/25> + 18.820|date: 2010/01/26> + 18.500|date: 2010/01/27> + 18.350|date: 2010/01/28> + 18.330|date: 2010/01/29> + 18.270|date: 2010/02/01> + 18.600|date: 2010/02/02> + 18.560|date: 2010/02/03> + 18.270|date: 2010/02/04> + 17.640|date: 2010/02/05> + 17.880|date: 2010/02/08> + 18.060|date: 2010/02/09> + 18.300|date: 2010/02/10> + 18.095|date: 2010/02/11> + 17.800|date: 2010/02/12> + 18.170|date: 2010/02/16> + 18.529|date: 2010/02/17> + 18.550|date: 2010/02/18> + 18.620|date: 2010/02/19> + 18.590|date: 2010/02/22> + 18.360|date: 2010/02/23> + 18.230|date: 2010/02/24> + 18.030|date: 2010/02/25> + 17.970|date: 2010/02/26> + 18.200|date: 2010/03/01> + 18.260|date: 2010/03/02> + 18.370|date: 2010/03/03> + 18.490|date: 2010/03/04> + 18.840|date: 2010/03/05> + 19.050|date: 2010/03/08> + 19.060|date: 2010/03/09> + 19.120|date: 2010/03/10> + 18.950|date: 2010/03/11> + 18.900|date: 2010/03/12> + 18.500|date: 2010/03/15> + 18.450|date: 2010/03/16> + 18.560|date: 2010/03/17> + 18.520|date: 2010/03/18> + 18.600|date: 2010/03/19> + 18.990|date: 2010/03/22> + 19.770|date: 2010/03/23> + 19.700|date: 2010/03/24> + 19.490|date: 2010/03/25> + 19.250|date: 2010/03/26> + 19.210|date: 2010/03/29> + 19.220|date: 2010/03/30> + 19.000|date: 2010/03/31> + 18.570|date: 2010/04/01> + 18.530|date: 2010/04/05> + 18.810|date: 2010/04/06> + 18.880|date: 2010/04/07> + 18.730|date: 2010/04/08> + 18.630|date: 2010/04/09> + 18.490|date: 2010/04/12> + 18.470|date: 2010/04/13> + 19.670|date: 2010/04/14> + 19.700|date: 2010/04/15> + 19.680|date: 2010/04/16> + 19.290|date: 2010/04/19> + 19.700|date: 2010/04/20> + 20.810|date: 2010/04/21> + 20.950|date: 2010/04/22> + 21.090|date: 2010/04/23> + 21.300|date: 2010/04/26> + 21.170|date: 2010/04/27> + 20.880|date: 2010/04/28> + 20.660|date: 2010/04/29> + 20.810|date: 2010/04/30> + 20.630|date: 2010/05/03> + 20.400|date: 2010/05/04> + 20.600|date: 2010/05/05> + 20.140|date: 2010/05/06> + 19.780|date: 2010/05/07> + 20.170|date: 2010/05/10> + 20.725|date: 2010/05/11> + 20.890|date: 2010/05/12> + 20.880|date: 2010/05/13> + 19.920|date: 2010/05/14> + 19.760|date: 2010/05/17> + 20.000|date: 2010/05/18> + 19.335|date: 2010/05/19> + 19.050|date: 2010/05/20> + 19.570|date: 2010/05/21> + 19.400|date: 2010/05/24> + 19.290|date: 2010/05/25> + 19.640|date: 2010/05/26> + 20.060|date: 2010/05/27> + 20.460|date: 2010/05/28> + 20.355|date: 2010/06/01> + 20.500|date: 2010/06/02> + 21.960|date: 2010/06/03> + 21.070|date: 2010/06/04> + 20.990|date: 2010/06/07> + 20.470|date: 2010/06/08> + 21.120|date: 2010/06/09> + 21.100|date: 2010/06/10> + 21.380|date: 2010/06/11> + 21.790|date: 2010/06/14> + 21.850|date: 2010/06/15> + 21.520|date: 2010/06/16> + 21.590|date: 2010/06/17> + 21.260|date: 2010/06/18> + 21.420|date: 2010/06/21> + 21.050|date: 2010/06/22> + 20.720|date: 2010/06/23> + 20.450|date: 2010/06/24> + 20.190|date: 2010/06/25> + 20.260|date: 2010/06/28> + 19.980|date: 2010/06/29> + 19.940|date: 2010/06/30> + 19.690|date: 2010/07/01> + 19.710|date: 2010/07/02> + 19.370|date: 2010/07/06> + 19.050|date: 2010/07/07> + 19.500|date: 2010/07/08> + 19.460|date: 2010/07/09> + 19.480|date: 2010/07/12> + 19.840|date: 2010/07/13> + 20.090|date: 2010/07/14> + 20.070|date: 2010/07/15> + 20.360|date: 2010/07/16> + 20.130|date: 2010/07/19> + 22.070|date: 2010/07/20> + 21.970|date: 2010/07/21> + 22.740|date: 2010/07/22> + 23.190|date: 2010/07/23> + 24.740|date: 2010/07/26> + 24.650|date: 2010/07/27> + 24.570|date: 2010/07/28> + 24.500|date: 2010/07/29> + 24.530|date: 2010/07/30> + 24.880|date: 2010/08/02> + 24.570|date: 2010/08/03> + 24.620|date: 2010/08/04> + 24.640|date: 2010/08/05> + 24.530|date: 2010/08/06> + 25.050|date: 2010/08/09> + 24.540|date: 2010/08/10> + 23.640|date: 2010/08/11> + 23.290|date: 2010/08/12> + 23.110|date: 2010/08/13> + 23.030|date: 2010/08/16> + 23.760|date: 2010/08/17> + 23.990|date: 2010/08/19> + 23.470|date: 2010/08/20> low |ticker: AN> => 18.860|date: 2009/08/21> + 18.480|date: 2009/08/24> + 18.570|date: 2009/08/25> + 19.330|date: 2009/08/26> + 19.190|date: 2009/08/27> + 19.440|date: 2009/08/28> + 18.810|date: 2009/08/31> + 17.980|date: 2009/09/01> + 17.250|date: 2009/09/02> + 17.590|date: 2009/09/03> + 17.440|date: 2009/09/04> + 18.050|date: 2009/09/09> + 18.050|date: 2009/09/10> + 17.740|date: 2009/09/11> + 17.380|date: 2009/09/14> + 17.770|date: 2009/09/15> + 18.000|date: 2009/09/16> + 17.580|date: 2009/09/17> + 17.680|date: 2009/09/18> + 17.490|date: 2009/09/21> + 18.120|date: 2009/09/22> + 17.760|date: 2009/09/23> + 17.350|date: 2009/09/24> + 17.400|date: 2009/09/25> + 17.570|date: 2009/09/28> + 17.730|date: 2009/09/29> + 17.520|date: 2009/09/30> + 17.250|date: 2009/10/01> + 16.680|date: 2009/10/02> + 17.240|date: 2009/10/05> + 17.710|date: 2009/10/06> + 17.760|date: 2009/10/07> + 18.000|date: 2009/10/08> + 17.840|date: 2009/10/09> + 18.140|date: 2009/10/12> + 18.050|date: 2009/10/13> + 18.720|date: 2009/10/14> + 19.370|date: 2009/10/15> + 19.350|date: 2009/10/16> + 20.300|date: 2009/10/19> + 20.350|date: 2009/10/20> + 20.360|date: 2009/10/21> + 20.220|date: 2009/10/22> + 20.500|date: 2009/10/23> + 19.910|date: 2009/10/26> + 18.690|date: 2009/10/27> + 18.010|date: 2009/10/28> + 17.910|date: 2009/11/05> + 17.920|date: 2009/11/06> + 18.560|date: 2009/11/09> + 18.500|date: 2009/11/10> + 18.660|date: 2009/11/11> + 18.200|date: 2009/11/12> + 18.090|date: 2009/11/13> + 18.360|date: 2009/11/16> + 18.210|date: 2009/11/17> + 18.340|date: 2009/11/18> + 17.800|date: 2009/11/19> + 17.640|date: 2009/11/20> + 17.680|date: 2009/11/23> + 17.370|date: 2009/11/24> + 17.440|date: 2009/11/25> + 16.990|date: 2009/11/27> + 17.260|date: 2009/11/30> + 17.590|date: 2009/12/01> + 17.530|date: 2009/12/02> + 17.600|date: 2009/12/03> + 17.610|date: 2009/12/04> + 17.960|date: 2009/12/07> + 17.840|date: 2009/12/08> + 17.740|date: 2009/12/09> + 18.070|date: 2009/12/10> + 18.090|date: 2009/12/11> + 18.170|date: 2009/12/14> + 17.970|date: 2009/12/15> + 18.080|date: 2009/12/16> + 18.050|date: 2009/12/17> + 18.340|date: 2009/12/18> + 18.910|date: 2009/12/21> + 19.350|date: 2009/12/22> + 19.470|date: 2009/12/23> + 19.580|date: 2009/12/24> + 19.380|date: 2009/12/28> + 19.300|date: 2009/12/29> + 19.190|date: 2009/12/30> + 19.070|date: 2009/12/31> + 19.205|date: 2010/01/04> + 19.010|date: 2010/01/05> + 19.460|date: 2010/01/06> + 20.240|date: 2010/01/07> + 20.410|date: 2010/01/08> + 20.420|date: 2010/01/11> + 19.920|date: 2010/01/12> + 19.520|date: 2010/01/13> + 19.410|date: 2010/01/14> + 19.130|date: 2010/01/15> + 19.200|date: 2010/01/19> + 18.920|date: 2010/01/20> + 18.330|date: 2010/01/21> + 18.270|date: 2010/01/22> + 18.440|date: 2010/01/25> + 18.445|date: 2010/01/26> + 17.960|date: 2010/01/27> + 17.990|date: 2010/01/28> + 17.980|date: 2010/01/29> + 17.955|date: 2010/02/01> + 18.140|date: 2010/02/02> + 18.190|date: 2010/02/03> + 17.535|date: 2010/02/04> + 17.180|date: 2010/02/05> + 17.460|date: 2010/02/08> + 17.590|date: 2010/02/09> + 17.864|date: 2010/02/10> + 17.460|date: 2010/02/11> + 17.460|date: 2010/02/12> + 17.790|date: 2010/02/16> + 18.140|date: 2010/02/17> + 18.370|date: 2010/02/18> + 18.380|date: 2010/02/19> + 18.310|date: 2010/02/22> + 17.970|date: 2010/02/23> + 17.960|date: 2010/02/24> + 17.650|date: 2010/02/25> + 17.580|date: 2010/02/26> + 17.620|date: 2010/03/01> + 17.970|date: 2010/03/02> + 18.080|date: 2010/03/03> + 18.010|date: 2010/03/04> + 18.480|date: 2010/03/05> + 18.790|date: 2010/03/08> + 18.820|date: 2010/03/09> + 18.880|date: 2010/03/10> + 18.610|date: 2010/03/11> + 18.480|date: 2010/03/12> + 18.100|date: 2010/03/15> + 18.110|date: 2010/03/16> + 18.320|date: 2010/03/17> + 18.210|date: 2010/03/18> + 18.150|date: 2010/03/19> + 18.360|date: 2010/03/22> + 18.940|date: 2010/03/23> + 19.120|date: 2010/03/24> + 18.990|date: 2010/03/25> + 18.900|date: 2010/03/26> + 18.940|date: 2010/03/29> + 18.930|date: 2010/03/30> + 18.030|date: 2010/03/31> + 18.000|date: 2010/04/01> + 17.990|date: 2010/04/05> + 18.280|date: 2010/04/06> + 18.480|date: 2010/04/07> + 18.040|date: 2010/04/08> + 18.240|date: 2010/04/09> + 18.160|date: 2010/04/12> + 18.180|date: 2010/04/13> + 18.480|date: 2010/04/14> + 18.960|date: 2010/04/15> + 18.990|date: 2010/04/16> + 18.790|date: 2010/04/19> + 19.330|date: 2010/04/20> + 19.510|date: 2010/04/21> + 20.100|date: 2010/04/22> + 20.450|date: 2010/04/23> + 20.850|date: 2010/04/26> + 20.520|date: 2010/04/27> + 20.160|date: 2010/04/28> + 20.370|date: 2010/04/29> + 19.990|date: 2010/04/30> + 20.120|date: 2010/05/03> + 20.000|date: 2010/05/04> + 19.940|date: 2010/05/05> + 18.060|date: 2010/05/06> + 18.870|date: 2010/05/07> + 19.690|date: 2010/05/10> + 19.890|date: 2010/05/11> + 20.220|date: 2010/05/12> + 19.930|date: 2010/05/13> + 19.280|date: 2010/05/14> + 19.060|date: 2010/05/17> + 18.930|date: 2010/05/18> + 18.740|date: 2010/05/19> + 18.260|date: 2010/05/20> + 18.110|date: 2010/05/21> + 18.790|date: 2010/05/24> + 18.270|date: 2010/05/25> + 19.030|date: 2010/05/26> + 19.360|date: 2010/05/27> + 19.820|date: 2010/05/28> + 19.640|date: 2010/06/01> + 19.680|date: 2010/06/02> + 21.190|date: 2010/06/03> + 20.640|date: 2010/06/04> + 19.860|date: 2010/06/07> + 19.800|date: 2010/06/08> + 20.330|date: 2010/06/09> + 20.710|date: 2010/06/10> + 20.730|date: 2010/06/11> + 21.310|date: 2010/06/14> + 21.270|date: 2010/06/15> + 20.790|date: 2010/06/16> + 20.640|date: 2010/06/17> + 20.900|date: 2010/06/18> + 20.530|date: 2010/06/21> + 19.950|date: 2010/06/22> + 20.160|date: 2010/06/23> + 19.610|date: 2010/06/24> + 19.690|date: 2010/06/25> + 19.900|date: 2010/06/28> + 19.330|date: 2010/06/29> + 19.410|date: 2010/06/30> + 19.000|date: 2010/07/01> + 18.780|date: 2010/07/02> + 18.080|date: 2010/07/06> + 18.300|date: 2010/07/07> + 19.020|date: 2010/07/08> + 19.117|date: 2010/07/09> + 18.880|date: 2010/07/12> + 19.320|date: 2010/07/13> + 19.380|date: 2010/07/14> + 19.470|date: 2010/07/15> + 19.920|date: 2010/07/16> + 19.780|date: 2010/07/19> + 19.610|date: 2010/07/20> + 20.910|date: 2010/07/21> + 21.820|date: 2010/07/22> + 22.220|date: 2010/07/23> + 23.300|date: 2010/07/26> + 23.840|date: 2010/07/27> + 23.730|date: 2010/07/28> + 23.430|date: 2010/07/29> + 23.660|date: 2010/07/30> + 24.310|date: 2010/08/02> + 23.690|date: 2010/08/03> + 23.720|date: 2010/08/04> + 24.020|date: 2010/08/05> + 23.930|date: 2010/08/06> + 24.600|date: 2010/08/09> + 23.890|date: 2010/08/10> + 23.180|date: 2010/08/11> + 22.440|date: 2010/08/12> + 22.590|date: 2010/08/13> + 22.450|date: 2010/08/16> + 22.880|date: 2010/08/17> + 22.910|date: 2010/08/19> + 22.980|date: 2010/08/20> close |ticker: AN> => 19.110|date: 2009/08/21> + 18.510|date: 2009/08/24> + 19.570|date: 2009/08/25> + 19.740|date: 2009/08/26> + 19.730|date: 2009/08/27> + 19.630|date: 2009/08/28> + 18.980|date: 2009/08/31> + 18.020|date: 2009/09/01> + 17.750|date: 2009/09/02> + 17.890|date: 2009/09/03> + 17.670|date: 2009/09/04> + 18.320|date: 2009/09/09> + 18.460|date: 2009/09/10> + 17.860|date: 2009/09/11> + 17.810|date: 2009/09/14> + 18.420|date: 2009/09/15> + 18.400|date: 2009/09/16> + 17.800|date: 2009/09/17> + 17.920|date: 2009/09/18> + 17.930|date: 2009/09/21> + 18.180|date: 2009/09/22> + 17.760|date: 2009/09/23> + 17.520|date: 2009/09/24> + 17.660|date: 2009/09/25> + 17.810|date: 2009/09/28> + 17.990|date: 2009/09/29> + 18.080|date: 2009/09/30> + 17.400|date: 2009/10/01> + 17.250|date: 2009/10/02> + 17.730|date: 2009/10/05> + 17.950|date: 2009/10/06> + 18.040|date: 2009/10/07> + 18.090|date: 2009/10/08> + 17.990|date: 2009/10/09> + 18.250|date: 2009/10/12> + 18.290|date: 2009/10/13> + 19.530|date: 2009/10/14> + 19.800|date: 2009/10/15> + 19.690|date: 2009/10/16> + 20.740|date: 2009/10/19> + 20.560|date: 2009/10/20> + 20.560|date: 2009/10/21> + 21.170|date: 2009/10/22> + 20.530|date: 2009/10/23> + 20.040|date: 2009/10/26> + 18.780|date: 2009/10/27> + 18.090|date: 2009/10/28> + 18.020|date: 2009/11/05> + 18.560|date: 2009/11/06> + 19.110|date: 2009/11/09> + 18.760|date: 2009/11/10> + 18.750|date: 2009/11/11> + 18.360|date: 2009/11/12> + 18.280|date: 2009/11/13> + 18.720|date: 2009/11/16> + 18.590|date: 2009/11/17> + 18.470|date: 2009/11/18> + 18.030|date: 2009/11/19> + 17.780|date: 2009/11/20> + 17.750|date: 2009/11/23> + 17.450|date: 2009/11/24> + 17.630|date: 2009/11/25> + 17.440|date: 2009/11/27> + 17.650|date: 2009/11/30> + 17.700|date: 2009/12/01> + 17.720|date: 2009/12/02> + 17.600|date: 2009/12/03> + 18.060|date: 2009/12/04> + 18.070|date: 2009/12/07> + 18.070|date: 2009/12/08> + 18.050|date: 2009/12/09> + 18.160|date: 2009/12/10> + 18.350|date: 2009/12/11> + 18.410|date: 2009/12/14> + 18.010|date: 2009/12/15> + 18.160|date: 2009/12/16> + 18.430|date: 2009/12/17> + 18.900|date: 2009/12/18> + 19.310|date: 2009/12/21> + 19.550|date: 2009/12/22> + 19.660|date: 2009/12/23> + 19.880|date: 2009/12/24> + 19.510|date: 2009/12/28> + 19.350|date: 2009/12/29> + 19.250|date: 2009/12/30> + 19.150|date: 2009/12/31> + 19.270|date: 2010/01/04> + 19.570|date: 2010/01/05> + 20.320|date: 2010/01/06> + 20.680|date: 2010/01/07> + 20.690|date: 2010/01/08> + 20.450|date: 2010/01/11> + 20.000|date: 2010/01/12> + 19.910|date: 2010/01/13> + 19.530|date: 2010/01/14> + 19.180|date: 2010/01/15> + 19.340|date: 2010/01/19> + 19.190|date: 2010/01/20> + 18.670|date: 2010/01/21> + 18.360|date: 2010/01/22> + 18.610|date: 2010/01/25> + 18.550|date: 2010/01/26> + 18.340|date: 2010/01/27> + 18.030|date: 2010/01/28> + 18.000|date: 2010/01/29> + 18.250|date: 2010/02/01> + 18.550|date: 2010/02/02> + 18.480|date: 2010/02/03> + 17.600|date: 2010/02/04> + 17.590|date: 2010/02/05> + 17.610|date: 2010/02/08> + 17.960|date: 2010/02/09> + 18.230|date: 2010/02/10> + 17.690|date: 2010/02/11> + 17.720|date: 2010/02/12> + 18.110|date: 2010/02/16> + 18.460|date: 2010/02/17> + 18.500|date: 2010/02/18> + 18.420|date: 2010/02/19> + 18.360|date: 2010/02/22> + 18.020|date: 2010/02/23> + 18.130|date: 2010/02/24> + 17.970|date: 2010/02/25> + 17.750|date: 2010/02/26> + 18.200|date: 2010/03/01> + 18.010|date: 2010/03/02> + 18.080|date: 2010/03/03> + 18.400|date: 2010/03/04> + 18.760|date: 2010/03/05> + 18.900|date: 2010/03/08> + 18.950|date: 2010/03/09> + 19.010|date: 2010/03/10> + 18.790|date: 2010/03/11> + 18.540|date: 2010/03/12> + 18.300|date: 2010/03/15> + 18.450|date: 2010/03/16> + 18.470|date: 2010/03/17> + 18.290|date: 2010/03/18> + 18.560|date: 2010/03/19> + 18.920|date: 2010/03/22> + 19.710|date: 2010/03/23> + 19.180|date: 2010/03/24> + 19.030|date: 2010/03/25> + 19.000|date: 2010/03/26> + 19.020|date: 2010/03/29> + 18.970|date: 2010/03/30> + 18.080|date: 2010/03/31> + 18.160|date: 2010/04/01> + 18.040|date: 2010/04/05> + 18.650|date: 2010/04/06> + 18.650|date: 2010/04/07> + 18.530|date: 2010/04/08> + 18.360|date: 2010/04/09> + 18.370|date: 2010/04/12> + 18.280|date: 2010/04/13> + 19.590|date: 2010/04/14> + 19.560|date: 2010/04/15> + 19.080|date: 2010/04/16> + 19.180|date: 2010/04/19> + 19.590|date: 2010/04/20> + 20.770|date: 2010/04/21> + 20.550|date: 2010/04/22> + 21.060|date: 2010/04/23> + 21.100|date: 2010/04/26> + 20.570|date: 2010/04/27> + 20.290|date: 2010/04/28> + 20.530|date: 2010/04/29> + 20.200|date: 2010/04/30> + 20.520|date: 2010/05/03> + 20.280|date: 2010/05/04> + 20.010|date: 2010/05/05> + 19.320|date: 2010/05/06> + 19.030|date: 2010/05/07> + 20.140|date: 2010/05/10> + 20.410|date: 2010/05/11> + 20.860|date: 2010/05/12> + 20.050|date: 2010/05/13> + 19.460|date: 2010/05/14> + 19.460|date: 2010/05/17> + 18.990|date: 2010/05/18> + 19.110|date: 2010/05/19> + 18.400|date: 2010/05/20> + 19.280|date: 2010/05/21> + 18.850|date: 2010/05/24> + 19.160|date: 2010/05/25> + 19.050|date: 2010/05/26> + 20.050|date: 2010/05/27> + 20.030|date: 2010/05/28> + 19.640|date: 2010/06/01> + 20.480|date: 2010/06/02> + 21.320|date: 2010/06/03> + 20.860|date: 2010/06/04> + 19.900|date: 2010/06/07> + 20.420|date: 2010/06/08> + 20.410|date: 2010/06/09> + 21.060|date: 2010/06/10> + 21.330|date: 2010/06/11> + 21.410|date: 2010/06/14> + 21.800|date: 2010/06/15> + 21.360|date: 2010/06/16> + 20.960|date: 2010/06/17> + 21.180|date: 2010/06/18> + 20.670|date: 2010/06/21> + 20.210|date: 2010/06/22> + 20.420|date: 2010/06/23> + 19.790|date: 2010/06/24> + 20.030|date: 2010/06/25> + 19.940|date: 2010/06/28> + 19.530|date: 2010/06/29> + 19.500|date: 2010/06/30> + 19.460|date: 2010/07/01> + 18.900|date: 2010/07/02> + 18.300|date: 2010/07/06> + 18.950|date: 2010/07/07> + 19.220|date: 2010/07/08> + 19.370|date: 2010/07/09> + 19.300|date: 2010/07/12> + 19.730|date: 2010/07/13> + 19.820|date: 2010/07/14> + 20.000|date: 2010/07/15> + 19.990|date: 2010/07/16> + 20.050|date: 2010/07/19> + 21.640|date: 2010/07/20> + 21.270|date: 2010/07/21> + 22.540|date: 2010/07/22> + 23.140|date: 2010/07/23> + 24.340|date: 2010/07/26> + 24.250|date: 2010/07/27> + 23.910|date: 2010/07/28> + 24.330|date: 2010/07/29> + 24.430|date: 2010/07/30> + 24.640|date: 2010/08/02> + 23.710|date: 2010/08/03> + 24.530|date: 2010/08/04> + 24.550|date: 2010/08/05> + 24.430|date: 2010/08/06> + 24.850|date: 2010/08/09> + 24.020|date: 2010/08/10> + 23.260|date: 2010/08/11> + 23.110|date: 2010/08/12> + 22.680|date: 2010/08/13> + 22.800|date: 2010/08/16> + 23.370|date: 2010/08/17> + 23.420|date: 2010/08/19> + 23.420|date: 2010/08/20> volume |ticker: AN> => 22686.000|date: 2009/08/21> + 23886.000|date: 2009/08/24> + 30200.000|date: 2009/08/25> + 23769.000|date: 2009/08/26> + 20653.000|date: 2009/08/27> + 16454.000|date: 2009/08/28> + 26025.000|date: 2009/08/31> + 39351.000|date: 2009/09/01> + 58989.000|date: 2009/09/02> + 38270.000|date: 2009/09/03> + 30900.000|date: 2009/09/04> + 27099.000|date: 2009/09/09> + 16437.000|date: 2009/09/10> + 28300.000|date: 2009/09/11> + 19710.000|date: 2009/09/14> + 25326.000|date: 2009/09/15> + 21230.000|date: 2009/09/16> + 27329.000|date: 2009/09/17> + 40030.000|date: 2009/09/18> + 21617.000|date: 2009/09/21> + 19731.000|date: 2009/09/22> + 21892.000|date: 2009/09/23> + 20830.000|date: 2009/09/24> + 28303.000|date: 2009/09/25> + 16273.000|date: 2009/09/28> + 23624.000|date: 2009/09/29> + 27250.000|date: 2009/09/30> + 32975.000|date: 2009/10/01> + 38445.000|date: 2009/10/02> + 26537.000|date: 2009/10/05> + 23034.000|date: 2009/10/06> + 21784.000|date: 2009/10/07> + 31109.000|date: 2009/10/08> + 21823.000|date: 2009/10/09> + 18398.000|date: 2009/10/12> + 18900.000|date: 2009/10/13> + 41739.000|date: 2009/10/14> + 29099.000|date: 2009/10/15> + 29118.000|date: 2009/10/16> + 43774.000|date: 2009/10/19> + 28304.000|date: 2009/10/20> + 42410.000|date: 2009/10/21> + 27690.000|date: 2009/10/22> + 25905.000|date: 2009/10/23> + 53168.000|date: 2009/10/26> + 59899.000|date: 2009/10/27> + 63686.000|date: 2009/10/28> + 40209.000|date: 2009/11/05> + 27714.000|date: 2009/11/06> + 18856.000|date: 2009/11/09> + 28695.000|date: 2009/11/10> + 30677.000|date: 2009/11/11> + 29221.000|date: 2009/11/12> + 31137.000|date: 2009/11/13> + 21754.000|date: 2009/11/16> + 23584.000|date: 2009/11/17> + 13997.000|date: 2009/11/18> + 16169.000|date: 2009/11/19> + 25369.000|date: 2009/11/20> + 29241.000|date: 2009/11/23> + 25234.000|date: 2009/11/24> + 20859.000|date: 2009/11/25> + 12577.000|date: 2009/11/27> + 36092.000|date: 2009/11/30> + 39998.000|date: 2009/12/01> + 31641.000|date: 2009/12/02> + 36585.000|date: 2009/12/03> + 32644.000|date: 2009/12/04> + 21490.000|date: 2009/12/07> + 19172.000|date: 2009/12/08> + 16558.000|date: 2009/12/09> + 13215.000|date: 2009/12/10> + 12592.000|date: 2009/12/11> + 10207.000|date: 2009/12/14> + 16706.000|date: 2009/12/15> + 12171.000|date: 2009/12/16> + 21645.000|date: 2009/12/17> + 27478.000|date: 2009/12/18> + 21698.000|date: 2009/12/21> + 15558.000|date: 2009/12/22> + 16410.000|date: 2009/12/23> + 8231.000|date: 2009/12/24> + 16677.000|date: 2009/12/28> + 10380.000|date: 2009/12/29> + 10601.000|date: 2009/12/30> + 9987.000|date: 2009/12/31> + 16503.000|date: 2010/01/04> + 25321.000|date: 2010/01/05> + 29400.000|date: 2010/01/06> + 21300.000|date: 2010/01/07> + 15275.000|date: 2010/01/08> + 16616.000|date: 2010/01/11> + 20193.000|date: 2010/01/12> + 22505.000|date: 2010/01/13> + 13702.000|date: 2010/01/14> + 17695.000|date: 2010/01/15> + 11829.000|date: 2010/01/19> + 13062.000|date: 2010/01/20> + 23070.000|date: 2010/01/21> + 21560.000|date: 2010/01/22> + 16019.000|date: 2010/01/25> + 24666.000|date: 2010/01/26> + 21628.000|date: 2010/01/27> + 17756.000|date: 2010/01/28> + 20134.000|date: 2010/01/29> + 17594.000|date: 2010/02/01> + 14705.000|date: 2010/02/02> + 16129.000|date: 2010/02/03> + 26013.000|date: 2010/02/04> + 17855.000|date: 2010/02/05> + 13541.000|date: 2010/02/08> + 16560.000|date: 2010/02/09> + 22027.000|date: 2010/02/10> + 42749.000|date: 2010/02/11> + 34841.000|date: 2010/02/12> + 18666.000|date: 2010/02/16> + 18145.000|date: 2010/02/17> + 16746.000|date: 2010/02/18> + 17617.000|date: 2010/02/19> + 11061.000|date: 2010/02/22> + 18037.000|date: 2010/02/23> + 14896.000|date: 2010/02/24> + 16923.000|date: 2010/02/25> + 15675.000|date: 2010/02/26> + 13806.000|date: 2010/03/01> + 15427.000|date: 2010/03/02> + 10449.000|date: 2010/03/03> + 16813.000|date: 2010/03/04> + 20495.000|date: 2010/03/05> + 14915.000|date: 2010/03/08> + 15881.000|date: 2010/03/09> + 18553.000|date: 2010/03/10> + 17682.000|date: 2010/03/11> + 10444.000|date: 2010/03/12> + 13534.000|date: 2010/03/15> + 17096.000|date: 2010/03/16> + 13481.000|date: 2010/03/17> + 18972.000|date: 2010/03/18> + 38508.000|date: 2010/03/19> + 14839.000|date: 2010/03/22> + 27362.000|date: 2010/03/23> + 18993.000|date: 2010/03/24> + 19945.000|date: 2010/03/25> + 16128.000|date: 2010/03/26> + 11390.000|date: 2010/03/29> + 9727.000|date: 2010/03/30> + 37832.000|date: 2010/03/31> + 30132.000|date: 2010/04/01> + 25884.000|date: 2010/04/05> + 46745.000|date: 2010/04/06> + 33783.000|date: 2010/04/07> + 22620.000|date: 2010/04/08> + 19765.000|date: 2010/04/09> + 17952.000|date: 2010/04/12> + 17285.000|date: 2010/04/13> + 46518.000|date: 2010/04/14> + 26707.000|date: 2010/04/15> + 27259.000|date: 2010/04/16> + 21617.000|date: 2010/04/19> + 21548.000|date: 2010/04/20> + 52673.000|date: 2010/04/21> + 34235.000|date: 2010/04/22> + 22908.000|date: 2010/04/23> + 24541.000|date: 2010/04/26> + 28777.000|date: 2010/04/27> + 30745.000|date: 2010/04/28> + 25770.000|date: 2010/04/29> + 29677.000|date: 2010/04/30> + 26188.000|date: 2010/05/03> + 41227.000|date: 2010/05/04> + 29440.000|date: 2010/05/05> + 54213.000|date: 2010/05/06> + 53744.000|date: 2010/05/07> + 26649.000|date: 2010/05/10> + 21616.000|date: 2010/05/11> + 22932.000|date: 2010/05/12> + 30001.000|date: 2010/05/13> + 34900.000|date: 2010/05/14> + 36345.000|date: 2010/05/17> + 23351.000|date: 2010/05/18> + 38912.000|date: 2010/05/19> + 40724.000|date: 2010/05/20> + 47451.000|date: 2010/05/21> + 38104.000|date: 2010/05/24> + 44084.000|date: 2010/05/25> + 59117.000|date: 2010/05/26> + 26825.000|date: 2010/05/27> + 24494.000|date: 2010/05/28> + 31686.000|date: 2010/06/01> + 22492.000|date: 2010/06/02> + 39836.000|date: 2010/06/03> + 39872.000|date: 2010/06/04> + 36849.000|date: 2010/06/07> + 34060.000|date: 2010/06/08> + 19084.000|date: 2010/06/09> + 11269.000|date: 2010/06/10> + 15341.000|date: 2010/06/11> + 16823.000|date: 2010/06/14> + 18827.000|date: 2010/06/15> + 31483.000|date: 2010/06/16> + 29191.000|date: 2010/06/17> + 28542.000|date: 2010/06/18> + 22467.000|date: 2010/06/21> + 38578.000|date: 2010/06/22> + 25278.000|date: 2010/06/23> + 19747.000|date: 2010/06/24> + 23849.000|date: 2010/06/25> + 16289.000|date: 2010/06/28> + 26026.000|date: 2010/06/29> + 24713.000|date: 2010/06/30> + 27959.000|date: 2010/07/01> + 24181.000|date: 2010/07/02> + 32159.000|date: 2010/07/06> + 21213.000|date: 2010/07/07> + 16685.000|date: 2010/07/08> + 8813.000|date: 2010/07/09> + 12313.000|date: 2010/07/12> + 16817.000|date: 2010/07/13> + 15869.000|date: 2010/07/14> + 9271.000|date: 2010/07/15> + 21076.000|date: 2010/07/16> + 10128.000|date: 2010/07/19> + 32546.000|date: 2010/07/20> + 22982.000|date: 2010/07/21> + 24535.000|date: 2010/07/22> + 22924.000|date: 2010/07/23> + 27414.000|date: 2010/07/26> + 18262.000|date: 2010/07/27> + 15810.000|date: 2010/07/28> + 18178.000|date: 2010/07/29> + 21624.000|date: 2010/07/30> + 19959.000|date: 2010/08/02> + 20338.000|date: 2010/08/03> + 37401.000|date: 2010/08/04> + 18046.000|date: 2010/08/05> + 15741.000|date: 2010/08/06> + 16636.000|date: 2010/08/09> + 12336.000|date: 2010/08/10> + 14519.000|date: 2010/08/11> + 17888.000|date: 2010/08/12> + 10834.000|date: 2010/08/13> + 9368.000|date: 2010/08/16> + 12885.000|date: 2010/08/17> + 14412.000|date: 2010/08/19> + 8422.000|date: 2010/08/20> open |ticker: ANF> => 32.260|date: 2009/08/21> + 32.850|date: 2009/08/24> + 32.310|date: 2009/08/25> + 32.990|date: 2009/08/26> + 33.120|date: 2009/08/27> + 33.640|date: 2009/08/28> + 32.990|date: 2009/08/31> + 32.260|date: 2009/09/01> + 31.710|date: 2009/09/02> + 31.300|date: 2009/09/03> + 29.710|date: 2009/09/04> + 30.030|date: 2009/09/09> + 30.420|date: 2009/09/10> + 30.650|date: 2009/09/11> + 31.370|date: 2009/09/14> + 31.500|date: 2009/09/15> + 31.480|date: 2009/09/16> + 33.010|date: 2009/09/17> + 34.170|date: 2009/09/18> + 33.060|date: 2009/09/21> + 33.670|date: 2009/09/22> + 33.260|date: 2009/09/23> + 33.210|date: 2009/09/24> + 32.060|date: 2009/09/25> + 31.690|date: 2009/09/28> + 32.690|date: 2009/09/29> + 33.530|date: 2009/09/30> + 32.680|date: 2009/10/01> + 31.100|date: 2009/10/02> + 30.920|date: 2009/10/05> + 31.130|date: 2009/10/06> + 32.390|date: 2009/10/07> + 33.640|date: 2009/10/08> + 34.100|date: 2009/10/09> + 35.650|date: 2009/10/12> + 35.580|date: 2009/10/13> + 36.950|date: 2009/10/14> + 36.670|date: 2009/10/15> + 37.030|date: 2009/10/16> + 36.780|date: 2009/10/19> + 37.600|date: 2009/10/20> + 37.060|date: 2009/10/21> + 36.580|date: 2009/10/22> + 37.190|date: 2009/10/23> + 36.280|date: 2009/10/26> + 35.940|date: 2009/10/27> + 34.650|date: 2009/10/28> + 33.120|date: 2009/11/05> + 34.470|date: 2009/11/06> + 37.490|date: 2009/11/09> + 37.630|date: 2009/11/10> + 37.670|date: 2009/11/11> + 37.420|date: 2009/11/12> + 39.170|date: 2009/11/13> + 40.770|date: 2009/11/16> + 41.480|date: 2009/11/17> + 41.150|date: 2009/11/18> + 40.430|date: 2009/11/19> + 39.900|date: 2009/11/20> + 40.110|date: 2009/11/23> + 39.350|date: 2009/11/24> + 40.060|date: 2009/11/25> + 39.740|date: 2009/11/27> + 40.780|date: 2009/11/30> + 40.230|date: 2009/12/01> + 40.000|date: 2009/12/02> + 38.350|date: 2009/12/03> + 36.840|date: 2009/12/04> + 36.250|date: 2009/12/07> + 35.540|date: 2009/12/08> + 34.860|date: 2009/12/09> + 34.870|date: 2009/12/10> + 35.770|date: 2009/12/11> + 35.700|date: 2009/12/14> + 35.250|date: 2009/12/15> + 35.540|date: 2009/12/16> + 34.970|date: 2009/12/17> + 35.600|date: 2009/12/18> + 35.080|date: 2009/12/21> + 35.200|date: 2009/12/22> + 35.270|date: 2009/12/23> + 35.450|date: 2009/12/24> + 35.190|date: 2009/12/28> + 35.750|date: 2009/12/29> + 35.380|date: 2009/12/30> + 35.400|date: 2009/12/31> + 35.230|date: 2010/01/04> + 35.210|date: 2010/01/05> + 35.430|date: 2010/01/06> + 34.870|date: 2010/01/07> + 32.300|date: 2010/01/08> + 33.480|date: 2010/01/11> + 32.120|date: 2010/01/12> + 32.510|date: 2010/01/13> + 32.700|date: 2010/01/14> + 33.100|date: 2010/01/15> + 32.510|date: 2010/01/19> + 32.250|date: 2010/01/20> + 31.550|date: 2010/01/21> + 30.500|date: 2010/01/22> + 30.660|date: 2010/01/25> + 30.380|date: 2010/01/26> + 30.770|date: 2010/01/27> + 31.460|date: 2010/01/28> + 31.720|date: 2010/01/29> + 31.800|date: 2010/02/01> + 32.290|date: 2010/02/02> + 32.230|date: 2010/02/03> + 34.310|date: 2010/02/04> + 33.010|date: 2010/02/05> + 33.200|date: 2010/02/08> + 32.670|date: 2010/02/09> + 32.300|date: 2010/02/10> + 33.030|date: 2010/02/11> + 33.060|date: 2010/02/12> + 34.500|date: 2010/02/16> + 35.200|date: 2010/02/17> + 35.050|date: 2010/02/18> + 35.510|date: 2010/02/19> + 35.700|date: 2010/02/22> + 35.260|date: 2010/02/23> + 35.190|date: 2010/02/24> + 35.290|date: 2010/02/25> + 36.150|date: 2010/02/26> + 35.600|date: 2010/03/01> + 36.790|date: 2010/03/02> + 36.570|date: 2010/03/03> + 39.910|date: 2010/03/04> + 41.580|date: 2010/03/05> + 42.430|date: 2010/03/08> + 43.200|date: 2010/03/09> + 43.120|date: 2010/03/10> + 43.340|date: 2010/03/11> + 43.880|date: 2010/03/12> + 43.110|date: 2010/03/15> + 43.460|date: 2010/03/16> + 44.290|date: 2010/03/17> + 44.430|date: 2010/03/18> + 44.740|date: 2010/03/19> + 43.990|date: 2010/03/22> + 44.810|date: 2010/03/23> + 44.810|date: 2010/03/24> + 44.800|date: 2010/03/25> + 45.030|date: 2010/03/26> + 45.360|date: 2010/03/29> + 44.920|date: 2010/03/30> + 44.800|date: 2010/03/31> + 45.890|date: 2010/04/01> + 46.785|date: 2010/04/05> + 47.930|date: 2010/04/06> + 47.880|date: 2010/04/07> + 45.600|date: 2010/04/08> + 47.600|date: 2010/04/09> + 50.700|date: 2010/04/12> + 48.900|date: 2010/04/13> + 49.490|date: 2010/04/14> + 49.550|date: 2010/04/15> + 49.410|date: 2010/04/16> + 48.440|date: 2010/04/19> + 47.310|date: 2010/04/20> + 47.540|date: 2010/04/21> + 47.500|date: 2010/04/22> + 48.600|date: 2010/04/23> + 48.930|date: 2010/04/26> + 49.210|date: 2010/04/27> + 48.060|date: 2010/04/28> + 47.080|date: 2010/04/29> + 46.480|date: 2010/04/30> + 44.330|date: 2010/05/03> + 45.000|date: 2010/05/04> + 43.030|date: 2010/05/05> + 42.570|date: 2010/05/06> + 40.520|date: 2010/05/07> + 40.750|date: 2010/05/10> + 41.780|date: 2010/05/11> + 42.410|date: 2010/05/12> + 43.360|date: 2010/05/13> + 40.360|date: 2010/05/14> + 40.400|date: 2010/05/17> + 41.990|date: 2010/05/18> + 37.780|date: 2010/05/19> + 36.040|date: 2010/05/20> + 34.910|date: 2010/05/21> + 36.090|date: 2010/05/24> + 34.410|date: 2010/05/25> + 35.400|date: 2010/05/26> + 34.980|date: 2010/05/27> + 35.700|date: 2010/05/28> + 35.550|date: 2010/06/01> + 34.930|date: 2010/06/02> + 36.000|date: 2010/06/03> + 36.370|date: 2010/06/04> + 35.000|date: 2010/06/07> + 33.850|date: 2010/06/08> + 34.010|date: 2010/06/09> + 34.820|date: 2010/06/10> + 34.800|date: 2010/06/11> + 36.370|date: 2010/06/14> + 36.830|date: 2010/06/15> + 36.590|date: 2010/06/16> + 35.870|date: 2010/06/17> + 35.490|date: 2010/06/18> + 35.760|date: 2010/06/21> + 34.610|date: 2010/06/22> + 33.170|date: 2010/06/23> + 32.380|date: 2010/06/24> + 32.040|date: 2010/06/25> + 32.840|date: 2010/06/28> + 31.410|date: 2010/06/29> + 30.450|date: 2010/06/30> + 30.530|date: 2010/07/01> + 31.930|date: 2010/07/02> + 31.840|date: 2010/07/06> + 31.180|date: 2010/07/07> + 35.760|date: 2010/07/08> + 35.350|date: 2010/07/09> + 35.840|date: 2010/07/12> + 36.230|date: 2010/07/13> + 36.040|date: 2010/07/14> + 35.940|date: 2010/07/15> + 35.100|date: 2010/07/16> + 33.550|date: 2010/07/19> + 32.780|date: 2010/07/20> + 34.730|date: 2010/07/21> + 34.540|date: 2010/07/22> + 35.950|date: 2010/07/23> + 36.690|date: 2010/07/26> + 38.430|date: 2010/07/27> + 36.830|date: 2010/07/28> + 36.860|date: 2010/07/29> + 35.850|date: 2010/07/30> + 37.860|date: 2010/08/02> + 38.700|date: 2010/08/03> + 38.140|date: 2010/08/04> + 38.670|date: 2010/08/05> + 38.740|date: 2010/08/06> + 39.170|date: 2010/08/09> + 38.820|date: 2010/08/10> + 37.890|date: 2010/08/11> + 36.840|date: 2010/08/12> + 37.380|date: 2010/08/13> + 37.290|date: 2010/08/16> + 36.150|date: 2010/08/17> + 36.140|date: 2010/08/19> + 35.260|date: 2010/08/20> high |ticker: ANF> => 32.750|date: 2009/08/21> + 32.910|date: 2009/08/24> + 33.920|date: 2009/08/25> + 33.600|date: 2009/08/26> + 33.760|date: 2009/08/27> + 33.920|date: 2009/08/28> + 33.170|date: 2009/08/31> + 32.770|date: 2009/09/01> + 32.370|date: 2009/09/02> + 31.830|date: 2009/09/03> + 30.250|date: 2009/09/04> + 30.990|date: 2009/09/09> + 30.990|date: 2009/09/10> + 31.561|date: 2009/09/11> + 31.650|date: 2009/09/14> + 31.810|date: 2009/09/15> + 33.050|date: 2009/09/16> + 34.350|date: 2009/09/17> + 34.460|date: 2009/09/18> + 33.640|date: 2009/09/21> + 33.800|date: 2009/09/22> + 33.950|date: 2009/09/23> + 33.470|date: 2009/09/24> + 32.430|date: 2009/09/25> + 32.920|date: 2009/09/28> + 33.450|date: 2009/09/29> + 33.540|date: 2009/09/30> + 32.830|date: 2009/10/01> + 31.650|date: 2009/10/02> + 30.920|date: 2009/10/05> + 31.620|date: 2009/10/06> + 33.010|date: 2009/10/07> + 35.200|date: 2009/10/08> + 34.860|date: 2009/10/09> + 36.240|date: 2009/10/12> + 36.490|date: 2009/10/13> + 37.100|date: 2009/10/14> + 37.550|date: 2009/10/15> + 37.800|date: 2009/10/16> + 37.770|date: 2009/10/19> + 37.600|date: 2009/10/20> + 37.660|date: 2009/10/21> + 37.670|date: 2009/10/22> + 37.400|date: 2009/10/23> + 37.160|date: 2009/10/26> + 36.090|date: 2009/10/27> + 35.180|date: 2009/10/28> + 35.180|date: 2009/11/05> + 35.400|date: 2009/11/06> + 37.800|date: 2009/11/09> + 37.920|date: 2009/11/10> + 38.290|date: 2009/11/11> + 37.700|date: 2009/11/12> + 40.950|date: 2009/11/13> + 42.310|date: 2009/11/16> + 41.920|date: 2009/11/17> + 41.440|date: 2009/11/18> + 40.450|date: 2009/11/19> + 40.780|date: 2009/11/20> + 40.430|date: 2009/11/23> + 39.850|date: 2009/11/24> + 40.830|date: 2009/11/25> + 40.910|date: 2009/11/27> + 40.780|date: 2009/11/30> + 40.290|date: 2009/12/01> + 40.250|date: 2009/12/02> + 38.910|date: 2009/12/03> + 37.210|date: 2009/12/04> + 36.320|date: 2009/12/07> + 35.540|date: 2009/12/08> + 34.860|date: 2009/12/09> + 35.610|date: 2009/12/10> + 35.770|date: 2009/12/11> + 35.950|date: 2009/12/14> + 35.720|date: 2009/12/15> + 35.910|date: 2009/12/16> + 35.840|date: 2009/12/17> + 35.746|date: 2009/12/18> + 35.470|date: 2009/12/21> + 35.520|date: 2009/12/22> + 35.570|date: 2009/12/23> + 35.480|date: 2009/12/24> + 35.800|date: 2009/12/28> + 35.984|date: 2009/12/29> + 35.670|date: 2009/12/30> + 35.640|date: 2009/12/31> + 35.414|date: 2010/01/04> + 35.790|date: 2010/01/05> + 36.240|date: 2010/01/06> + 35.280|date: 2010/01/07> + 33.580|date: 2010/01/08> + 33.620|date: 2010/01/11> + 32.410|date: 2010/01/12> + 33.180|date: 2010/01/13> + 33.150|date: 2010/01/14> + 33.100|date: 2010/01/15> + 32.560|date: 2010/01/19> + 32.330|date: 2010/01/20> + 31.900|date: 2010/01/21> + 30.770|date: 2010/01/22> + 30.750|date: 2010/01/25> + 31.500|date: 2010/01/26> + 31.240|date: 2010/01/27> + 31.840|date: 2010/01/28> + 32.360|date: 2010/01/29> + 32.070|date: 2010/02/01> + 32.720|date: 2010/02/02> + 32.270|date: 2010/02/03> + 34.400|date: 2010/02/04> + 33.410|date: 2010/02/05> + 33.200|date: 2010/02/08> + 32.930|date: 2010/02/09> + 32.800|date: 2010/02/10> + 33.170|date: 2010/02/11> + 34.090|date: 2010/02/12> + 35.550|date: 2010/02/16> + 35.420|date: 2010/02/17> + 35.800|date: 2010/02/18> + 35.890|date: 2010/02/19> + 35.710|date: 2010/02/22> + 35.650|date: 2010/02/23> + 35.870|date: 2010/02/24> + 36.147|date: 2010/02/25> + 36.840|date: 2010/02/26> + 37.100|date: 2010/03/01> + 37.070|date: 2010/03/02> + 37.000|date: 2010/03/03> + 41.680|date: 2010/03/04> + 42.400|date: 2010/03/05> + 43.660|date: 2010/03/08> + 43.590|date: 2010/03/09> + 43.740|date: 2010/03/10> + 43.500|date: 2010/03/11> + 43.930|date: 2010/03/12> + 43.540|date: 2010/03/15> + 44.090|date: 2010/03/16> + 44.550|date: 2010/03/17> + 44.780|date: 2010/03/18> + 44.980|date: 2010/03/19> + 45.000|date: 2010/03/22> + 44.900|date: 2010/03/23> + 44.850|date: 2010/03/24> + 45.740|date: 2010/03/25> + 45.670|date: 2010/03/26> + 45.660|date: 2010/03/29> + 45.280|date: 2010/03/30> + 45.980|date: 2010/03/31> + 46.730|date: 2010/04/01> + 48.150|date: 2010/04/05> + 47.930|date: 2010/04/06> + 48.250|date: 2010/04/07> + 47.000|date: 2010/04/08> + 50.100|date: 2010/04/09> + 51.120|date: 2010/04/12> + 49.380|date: 2010/04/13> + 49.880|date: 2010/04/14> + 50.250|date: 2010/04/15> + 49.850|date: 2010/04/16> + 48.892|date: 2010/04/19> + 47.890|date: 2010/04/20> + 48.020|date: 2010/04/21> + 49.020|date: 2010/04/22> + 49.170|date: 2010/04/23> + 49.965|date: 2010/04/26> + 49.560|date: 2010/04/27> + 49.000|date: 2010/04/28> + 47.260|date: 2010/04/29> + 46.570|date: 2010/04/30> + 45.320|date: 2010/05/03> + 45.230|date: 2010/05/04> + 45.710|date: 2010/05/05> + 42.640|date: 2010/05/06> + 40.870|date: 2010/05/07> + 42.450|date: 2010/05/10> + 43.180|date: 2010/05/11> + 43.440|date: 2010/05/12> + 43.360|date: 2010/05/13> + 40.640|date: 2010/05/14> + 40.845|date: 2010/05/17> + 41.990|date: 2010/05/18> + 38.480|date: 2010/05/19> + 36.720|date: 2010/05/20> + 36.705|date: 2010/05/21> + 36.460|date: 2010/05/24> + 35.700|date: 2010/05/25> + 35.440|date: 2010/05/26> + 35.620|date: 2010/05/27> + 36.300|date: 2010/05/28> + 35.850|date: 2010/06/01> + 35.280|date: 2010/06/02> + 37.890|date: 2010/06/03> + 36.490|date: 2010/06/04> + 35.560|date: 2010/06/07> + 34.300|date: 2010/06/08> + 35.380|date: 2010/06/09> + 35.940|date: 2010/06/10> + 36.620|date: 2010/06/11> + 37.060|date: 2010/06/14> + 37.050|date: 2010/06/15> + 36.590|date: 2010/06/16> + 35.870|date: 2010/06/17> + 36.060|date: 2010/06/18> + 35.980|date: 2010/06/21> + 35.050|date: 2010/06/22> + 33.260|date: 2010/06/23> + 32.380|date: 2010/06/24> + 32.730|date: 2010/06/25> + 33.030|date: 2010/06/28> + 31.510|date: 2010/06/29> + 31.380|date: 2010/06/30> + 32.160|date: 2010/07/01> + 31.980|date: 2010/07/02> + 32.750|date: 2010/07/06> + 32.940|date: 2010/07/07> + 36.370|date: 2010/07/08> + 36.130|date: 2010/07/09> + 36.590|date: 2010/07/12> + 36.650|date: 2010/07/13> + 36.100|date: 2010/07/14> + 36.140|date: 2010/07/15> + 35.190|date: 2010/07/16> + 33.990|date: 2010/07/19> + 34.590|date: 2010/07/20> + 34.900|date: 2010/07/21> + 36.100|date: 2010/07/22> + 36.960|date: 2010/07/23> + 38.235|date: 2010/07/26> + 38.800|date: 2010/07/27> + 37.150|date: 2010/07/28> + 37.130|date: 2010/07/29> + 37.080|date: 2010/07/30> + 38.920|date: 2010/08/02> + 38.830|date: 2010/08/03> + 39.050|date: 2010/08/04> + 40.310|date: 2010/08/05> + 39.190|date: 2010/08/06> + 40.170|date: 2010/08/09> + 39.170|date: 2010/08/10> + 38.410|date: 2010/08/11> + 37.790|date: 2010/08/12> + 38.170|date: 2010/08/13> + 38.200|date: 2010/08/16> + 36.390|date: 2010/08/17> + 36.620|date: 2010/08/19> + 36.530|date: 2010/08/20> low |ticker: ANF> => 32.050|date: 2009/08/21> + 31.920|date: 2009/08/24> + 32.170|date: 2009/08/25> + 32.750|date: 2009/08/26> + 32.880|date: 2009/08/27> + 33.000|date: 2009/08/28> + 32.110|date: 2009/08/31> + 31.220|date: 2009/09/01> + 31.350|date: 2009/09/02> + 30.550|date: 2009/09/03> + 28.760|date: 2009/09/04> + 29.890|date: 2009/09/09> + 30.100|date: 2009/09/10> + 30.630|date: 2009/09/11> + 30.690|date: 2009/09/14> + 30.800|date: 2009/09/15> + 31.470|date: 2009/09/16> + 33.010|date: 2009/09/17> + 33.360|date: 2009/09/18> + 32.800|date: 2009/09/21> + 33.065|date: 2009/09/22> + 32.930|date: 2009/09/23> + 32.230|date: 2009/09/24> + 31.620|date: 2009/09/25> + 31.690|date: 2009/09/28> + 32.640|date: 2009/09/29> + 32.630|date: 2009/09/30> + 31.620|date: 2009/10/01> + 30.520|date: 2009/10/02> + 30.010|date: 2009/10/05> + 30.920|date: 2009/10/06> + 32.130|date: 2009/10/07> + 33.640|date: 2009/10/08> + 33.970|date: 2009/10/09> + 35.220|date: 2009/10/12> + 35.230|date: 2009/10/13> + 36.270|date: 2009/10/14> + 36.440|date: 2009/10/15> + 36.530|date: 2009/10/16> + 36.620|date: 2009/10/19> + 36.720|date: 2009/10/20> + 36.280|date: 2009/10/21> + 36.470|date: 2009/10/22> + 36.200|date: 2009/10/23> + 36.050|date: 2009/10/26> + 34.630|date: 2009/10/27> + 32.670|date: 2009/10/28> + 32.930|date: 2009/11/05> + 34.230|date: 2009/11/06> + 36.990|date: 2009/11/09> + 37.050|date: 2009/11/10> + 37.160|date: 2009/11/11> + 36.450|date: 2009/11/12> + 38.250|date: 2009/11/13> + 40.770|date: 2009/11/16> + 40.800|date: 2009/11/17> + 40.470|date: 2009/11/18> + 39.760|date: 2009/11/19> + 39.220|date: 2009/11/20> + 39.170|date: 2009/11/23> + 38.780|date: 2009/11/24> + 39.810|date: 2009/11/25> + 39.630|date: 2009/11/27> + 39.350|date: 2009/11/30> + 39.360|date: 2009/12/01> + 39.540|date: 2009/12/02> + 36.080|date: 2009/12/03> + 35.820|date: 2009/12/04> + 35.330|date: 2009/12/07> + 34.610|date: 2009/12/08> + 33.820|date: 2009/12/09> + 34.810|date: 2009/12/10> + 34.790|date: 2009/12/11> + 35.192|date: 2009/12/14> + 34.980|date: 2009/12/15> + 35.410|date: 2009/12/16> + 34.900|date: 2009/12/17> + 34.190|date: 2009/12/18> + 34.910|date: 2009/12/21> + 35.080|date: 2009/12/22> + 34.780|date: 2009/12/23> + 35.020|date: 2009/12/24> + 35.110|date: 2009/12/28> + 35.240|date: 2009/12/29> + 35.100|date: 2009/12/30> + 34.780|date: 2009/12/31> + 34.465|date: 2010/01/04> + 34.940|date: 2010/01/05> + 35.010|date: 2010/01/06> + 32.590|date: 2010/01/07> + 31.530|date: 2010/01/08> + 32.030|date: 2010/01/11> + 31.830|date: 2010/01/12> + 32.440|date: 2010/01/13> + 32.570|date: 2010/01/14> + 32.360|date: 2010/01/15> + 32.070|date: 2010/01/19> + 31.250|date: 2010/01/20> + 30.610|date: 2010/01/21> + 29.880|date: 2010/01/22> + 30.160|date: 2010/01/25> + 30.140|date: 2010/01/26> + 30.360|date: 2010/01/27> + 30.750|date: 2010/01/28> + 31.500|date: 2010/01/29> + 31.310|date: 2010/02/01> + 32.010|date: 2010/02/02> + 31.380|date: 2010/02/03> + 33.010|date: 2010/02/04> + 32.551|date: 2010/02/05> + 32.370|date: 2010/02/08> + 32.210|date: 2010/02/09> + 31.970|date: 2010/02/10> + 32.480|date: 2010/02/11> + 32.690|date: 2010/02/12> + 34.060|date: 2010/02/16> + 34.990|date: 2010/02/17> + 34.910|date: 2010/02/18> + 35.420|date: 2010/02/19> + 35.190|date: 2010/02/22> + 35.010|date: 2010/02/23> + 34.954|date: 2010/02/24> + 35.240|date: 2010/02/25> + 36.130|date: 2010/02/26> + 35.550|date: 2010/03/01> + 36.480|date: 2010/03/02> + 36.110|date: 2010/03/03> + 39.130|date: 2010/03/04> + 41.300|date: 2010/03/05> + 42.350|date: 2010/03/08> + 42.960|date: 2010/03/09> + 42.930|date: 2010/03/10> + 42.920|date: 2010/03/11> + 42.950|date: 2010/03/12> + 42.890|date: 2010/03/15> + 43.370|date: 2010/03/16> + 44.110|date: 2010/03/17> + 44.250|date: 2010/03/18> + 43.870|date: 2010/03/19> + 43.730|date: 2010/03/22> + 44.030|date: 2010/03/23> + 44.230|date: 2010/03/24> + 44.490|date: 2010/03/25> + 44.620|date: 2010/03/26> + 44.460|date: 2010/03/29> + 44.562|date: 2010/03/30> + 44.660|date: 2010/03/31> + 45.710|date: 2010/04/01> + 46.780|date: 2010/04/05> + 47.350|date: 2010/04/06> + 47.190|date: 2010/04/07> + 45.230|date: 2010/04/08> + 47.280|date: 2010/04/09> + 48.930|date: 2010/04/12> + 48.630|date: 2010/04/13> + 49.050|date: 2010/04/14> + 49.250|date: 2010/04/15> + 48.200|date: 2010/04/16> + 46.530|date: 2010/04/19> + 46.970|date: 2010/04/20> + 46.820|date: 2010/04/21> + 47.080|date: 2010/04/22> + 48.290|date: 2010/04/23> + 48.645|date: 2010/04/26> + 47.760|date: 2010/04/27> + 46.380|date: 2010/04/28> + 46.250|date: 2010/04/29> + 43.630|date: 2010/04/30> + 43.454|date: 2010/05/03> + 42.590|date: 2010/05/04> + 42.810|date: 2010/05/05> + 38.040|date: 2010/05/06> + 38.420|date: 2010/05/07> + 40.750|date: 2010/05/10> + 41.630|date: 2010/05/11> + 41.750|date: 2010/05/12> + 40.890|date: 2010/05/13> + 39.580|date: 2010/05/14> + 39.020|date: 2010/05/17> + 37.815|date: 2010/05/18> + 36.110|date: 2010/05/19> + 35.230|date: 2010/05/20> + 34.580|date: 2010/05/21> + 35.270|date: 2010/05/24> + 33.520|date: 2010/05/25> + 33.970|date: 2010/05/26> + 34.220|date: 2010/05/27> + 35.050|date: 2010/05/28> + 34.590|date: 2010/06/01> + 34.270|date: 2010/06/02> + 35.980|date: 2010/06/03> + 34.630|date: 2010/06/04> + 33.660|date: 2010/06/07> + 32.920|date: 2010/06/08> + 33.880|date: 2010/06/09> + 34.820|date: 2010/06/10> + 34.800|date: 2010/06/11> + 36.050|date: 2010/06/14> + 35.690|date: 2010/06/15> + 35.644|date: 2010/06/16> + 34.700|date: 2010/06/17> + 35.170|date: 2010/06/18> + 34.240|date: 2010/06/21> + 33.030|date: 2010/06/22> + 31.900|date: 2010/06/23> + 31.500|date: 2010/06/24> + 31.460|date: 2010/06/25> + 32.060|date: 2010/06/28> + 30.120|date: 2010/06/29> + 30.280|date: 2010/06/30> + 29.940|date: 2010/07/01> + 30.990|date: 2010/07/02> + 30.560|date: 2010/07/06> + 30.880|date: 2010/07/07> + 34.860|date: 2010/07/08> + 35.030|date: 2010/07/09> + 35.340|date: 2010/07/12> + 35.410|date: 2010/07/13> + 35.360|date: 2010/07/14> + 34.720|date: 2010/07/15> + 32.970|date: 2010/07/16> + 33.180|date: 2010/07/19> + 32.610|date: 2010/07/20> + 33.850|date: 2010/07/21> + 34.540|date: 2010/07/22> + 35.470|date: 2010/07/23> + 36.690|date: 2010/07/26> + 36.920|date: 2010/07/27> + 36.080|date: 2010/07/28> + 35.530|date: 2010/07/29> + 35.510|date: 2010/07/30> + 37.710|date: 2010/08/02> + 37.480|date: 2010/08/03> + 38.140|date: 2010/08/04> + 37.750|date: 2010/08/05> + 37.940|date: 2010/08/06> + 39.170|date: 2010/08/09> + 38.180|date: 2010/08/10> + 37.195|date: 2010/08/11> + 36.320|date: 2010/08/12> + 37.340|date: 2010/08/13> + 36.900|date: 2010/08/16> + 33.970|date: 2010/08/17> + 35.460|date: 2010/08/19> + 35.000|date: 2010/08/20> close |ticker: ANF> => 32.550|date: 2009/08/21> + 32.030|date: 2009/08/24> + 33.080|date: 2009/08/25> + 33.430|date: 2009/08/26> + 33.430|date: 2009/08/27> + 33.740|date: 2009/08/28> + 32.290|date: 2009/08/31> + 31.660|date: 2009/09/01> + 32.090|date: 2009/09/02> + 30.980|date: 2009/09/03> + 30.170|date: 2009/09/04> + 30.610|date: 2009/09/09> + 30.620|date: 2009/09/10> + 31.330|date: 2009/09/11> + 31.500|date: 2009/09/14> + 31.500|date: 2009/09/15> + 33.000|date: 2009/09/16> + 34.020|date: 2009/09/17> + 34.340|date: 2009/09/18> + 33.370|date: 2009/09/21> + 33.530|date: 2009/09/22> + 33.000|date: 2009/09/23> + 32.560|date: 2009/09/24> + 31.800|date: 2009/09/25> + 32.670|date: 2009/09/28> + 33.270|date: 2009/09/29> + 32.880|date: 2009/09/30> + 31.700|date: 2009/10/01> + 30.620|date: 2009/10/02> + 30.600|date: 2009/10/05> + 31.560|date: 2009/10/06> + 32.660|date: 2009/10/07> + 34.460|date: 2009/10/08> + 34.820|date: 2009/10/09> + 35.630|date: 2009/10/12> + 36.360|date: 2009/10/13> + 36.970|date: 2009/10/14> + 37.400|date: 2009/10/15> + 37.590|date: 2009/10/16> + 37.580|date: 2009/10/19> + 37.050|date: 2009/10/20> + 36.340|date: 2009/10/21> + 36.930|date: 2009/10/22> + 36.270|date: 2009/10/23> + 36.140|date: 2009/10/26> + 34.730|date: 2009/10/27> + 32.940|date: 2009/10/28> + 35.120|date: 2009/11/05> + 35.010|date: 2009/11/06> + 37.590|date: 2009/11/09> + 37.530|date: 2009/11/10> + 37.590|date: 2009/11/11> + 36.760|date: 2009/11/12> + 40.680|date: 2009/11/13> + 41.840|date: 2009/11/16> + 41.270|date: 2009/11/17> + 40.710|date: 2009/11/18> + 40.110|date: 2009/11/19> + 39.730|date: 2009/11/20> + 39.340|date: 2009/11/23> + 39.420|date: 2009/11/24> + 40.810|date: 2009/11/25> + 39.970|date: 2009/11/27> + 39.930|date: 2009/11/30> + 40.060|date: 2009/12/01> + 39.900|date: 2009/12/02> + 36.210|date: 2009/12/03> + 36.130|date: 2009/12/04> + 35.640|date: 2009/12/07> + 34.680|date: 2009/12/08> + 34.730|date: 2009/12/09> + 35.200|date: 2009/12/10> + 35.230|date: 2009/12/11> + 35.850|date: 2009/12/14> + 35.360|date: 2009/12/15> + 35.610|date: 2009/12/16> + 35.530|date: 2009/12/17> + 34.730|date: 2009/12/18> + 35.250|date: 2009/12/21> + 35.250|date: 2009/12/22> + 35.290|date: 2009/12/23> + 35.100|date: 2009/12/24> + 35.580|date: 2009/12/28> + 35.510|date: 2009/12/29> + 35.360|date: 2009/12/30> + 34.850|date: 2009/12/31> + 35.100|date: 2010/01/04> + 35.460|date: 2010/01/05> + 36.210|date: 2010/01/06> + 32.670|date: 2010/01/07> + 33.580|date: 2010/01/08> + 32.480|date: 2010/01/11> + 32.410|date: 2010/01/12> + 32.860|date: 2010/01/13> + 32.970|date: 2010/01/14> + 32.580|date: 2010/01/15> + 32.210|date: 2010/01/19> + 31.680|date: 2010/01/20> + 30.680|date: 2010/01/21> + 29.980|date: 2010/01/22> + 30.450|date: 2010/01/25> + 31.050|date: 2010/01/26> + 31.180|date: 2010/01/27> + 31.210|date: 2010/01/28> + 31.540|date: 2010/01/29> + 32.070|date: 2010/02/01> + 32.620|date: 2010/02/02> + 31.960|date: 2010/02/03> + 33.210|date: 2010/02/04> + 33.180|date: 2010/02/05> + 32.440|date: 2010/02/08> + 32.400|date: 2010/02/09> + 32.290|date: 2010/02/10> + 33.000|date: 2010/02/11> + 33.850|date: 2010/02/12> + 35.250|date: 2010/02/16> + 35.380|date: 2010/02/17> + 35.690|date: 2010/02/18> + 35.550|date: 2010/02/19> + 35.650|date: 2010/02/22> + 35.160|date: 2010/02/23> + 35.850|date: 2010/02/24> + 36.060|date: 2010/02/25> + 36.420|date: 2010/02/26> + 36.820|date: 2010/03/01> + 36.520|date: 2010/03/02> + 36.240|date: 2010/03/03> + 41.520|date: 2010/03/04> + 42.350|date: 2010/03/05> + 43.430|date: 2010/03/08> + 43.090|date: 2010/03/09> + 43.420|date: 2010/03/10> + 43.470|date: 2010/03/11> + 43.120|date: 2010/03/12> + 43.440|date: 2010/03/15> + 43.910|date: 2010/03/16> + 44.470|date: 2010/03/17> + 44.670|date: 2010/03/18> + 43.910|date: 2010/03/19> + 44.730|date: 2010/03/22> + 44.860|date: 2010/03/23> + 44.380|date: 2010/03/24> + 44.860|date: 2010/03/25> + 45.320|date: 2010/03/26> + 44.740|date: 2010/03/29> + 45.060|date: 2010/03/30> + 45.640|date: 2010/03/31> + 46.650|date: 2010/04/01> + 48.110|date: 2010/04/05> + 47.830|date: 2010/04/06> + 47.540|date: 2010/04/07> + 46.900|date: 2010/04/08> + 49.980|date: 2010/04/09> + 49.070|date: 2010/04/12> + 49.070|date: 2010/04/13> + 49.690|date: 2010/04/14> + 49.810|date: 2010/04/15> + 48.670|date: 2010/04/16> + 47.090|date: 2010/04/19> + 47.650|date: 2010/04/20> + 47.820|date: 2010/04/21> + 48.720|date: 2010/04/22> + 48.680|date: 2010/04/23> + 49.530|date: 2010/04/26> + 47.870|date: 2010/04/27> + 46.600|date: 2010/04/28> + 46.400|date: 2010/04/29> + 43.730|date: 2010/04/30> + 44.680|date: 2010/05/03> + 43.740|date: 2010/05/04> + 44.230|date: 2010/05/05> + 40.450|date: 2010/05/06> + 39.130|date: 2010/05/07> + 42.380|date: 2010/05/10> + 42.330|date: 2010/05/11> + 43.340|date: 2010/05/12> + 41.140|date: 2010/05/13> + 40.220|date: 2010/05/14> + 40.780|date: 2010/05/17> + 38.380|date: 2010/05/18> + 37.270|date: 2010/05/19> + 35.500|date: 2010/05/20> + 35.970|date: 2010/05/21> + 35.360|date: 2010/05/24> + 35.570|date: 2010/05/25> + 34.160|date: 2010/05/26> + 35.600|date: 2010/05/27> + 35.830|date: 2010/05/28> + 34.650|date: 2010/06/01> + 35.260|date: 2010/06/02> + 37.580|date: 2010/06/03> + 34.780|date: 2010/06/04> + 33.730|date: 2010/06/07> + 33.820|date: 2010/06/08> + 34.120|date: 2010/06/09> + 35.930|date: 2010/06/10> + 36.000|date: 2010/06/11> + 36.340|date: 2010/06/14> + 37.040|date: 2010/06/15> + 35.760|date: 2010/06/16> + 35.370|date: 2010/06/17> + 35.330|date: 2010/06/18> + 34.510|date: 2010/06/21> + 33.150|date: 2010/06/22> + 32.650|date: 2010/06/23> + 32.040|date: 2010/06/24> + 32.380|date: 2010/06/25> + 32.150|date: 2010/06/28> + 30.390|date: 2010/06/29> + 30.690|date: 2010/06/30> + 31.910|date: 2010/07/01> + 31.110|date: 2010/07/02> + 30.710|date: 2010/07/06> + 32.900|date: 2010/07/07> + 35.450|date: 2010/07/08> + 36.060|date: 2010/07/09> + 35.830|date: 2010/07/12> + 36.230|date: 2010/07/13> + 35.930|date: 2010/07/14> + 35.360|date: 2010/07/15> + 33.250|date: 2010/07/16> + 33.560|date: 2010/07/19> + 34.490|date: 2010/07/20> + 34.040|date: 2010/07/21> + 35.940|date: 2010/07/22> + 36.800|date: 2010/07/23> + 38.190|date: 2010/07/26> + 37.000|date: 2010/07/27> + 36.380|date: 2010/07/28> + 36.420|date: 2010/07/29> + 36.940|date: 2010/07/30> + 38.840|date: 2010/08/02> + 38.120|date: 2010/08/03> + 38.800|date: 2010/08/04> + 39.530|date: 2010/08/05> + 39.000|date: 2010/08/06> + 39.520|date: 2010/08/09> + 38.810|date: 2010/08/10> + 37.600|date: 2010/08/11> + 37.650|date: 2010/08/12> + 37.660|date: 2010/08/13> + 37.630|date: 2010/08/16> + 35.050|date: 2010/08/17> + 35.670|date: 2010/08/19> + 36.390|date: 2010/08/20> volume |ticker: ANF> => 21641.000|date: 2009/08/21> + 22779.000|date: 2009/08/24> + 27530.000|date: 2009/08/25> + 24163.000|date: 2009/08/26> + 20138.000|date: 2009/08/27> + 26163.000|date: 2009/08/28> + 37619.000|date: 2009/08/31> + 49862.000|date: 2009/09/01> + 40010.000|date: 2009/09/02> + 58077.000|date: 2009/09/03> + 68960.000|date: 2009/09/04> + 31092.000|date: 2009/09/09> + 25961.000|date: 2009/09/10> + 46380.000|date: 2009/09/11> + 30002.000|date: 2009/09/14> + 29419.000|date: 2009/09/15> + 43910.000|date: 2009/09/16> + 51737.000|date: 2009/09/17> + 36440.000|date: 2009/09/18> + 43884.000|date: 2009/09/21> + 34114.000|date: 2009/09/22> + 30456.000|date: 2009/09/23> + 42666.000|date: 2009/09/24> + 37529.000|date: 2009/09/25> + 30927.000|date: 2009/09/28> + 37546.000|date: 2009/09/29> + 38804.000|date: 2009/09/30> + 36816.000|date: 2009/10/01> + 42554.000|date: 2009/10/02> + 70826.000|date: 2009/10/05> + 85187.000|date: 2009/10/06> + 57571.000|date: 2009/10/07> + 105444.000|date: 2009/10/08> + 43891.000|date: 2009/10/09> + 53718.000|date: 2009/10/12> + 45559.000|date: 2009/10/13> + 38880.000|date: 2009/10/14> + 30059.000|date: 2009/10/15> + 36424.000|date: 2009/10/16> + 38800.000|date: 2009/10/19> + 27553.000|date: 2009/10/20> + 33310.000|date: 2009/10/21> + 45996.000|date: 2009/10/22> + 38211.000|date: 2009/10/23> + 31699.000|date: 2009/10/26> + 49032.000|date: 2009/10/27> + 54629.000|date: 2009/10/28> + 73520.000|date: 2009/11/05> + 35706.000|date: 2009/11/06> + 66431.000|date: 2009/11/09> + 31352.000|date: 2009/11/10> + 33439.000|date: 2009/11/11> + 37784.000|date: 2009/11/12> + 136158.000|date: 2009/11/13> + 59542.000|date: 2009/11/16> + 40945.000|date: 2009/11/17> + 30431.000|date: 2009/11/18> + 31534.000|date: 2009/11/19> + 35822.000|date: 2009/11/20> + 32172.000|date: 2009/11/23> + 42968.000|date: 2009/11/24> + 41276.000|date: 2009/11/25> + 27563.000|date: 2009/11/27> + 48381.000|date: 2009/11/30> + 46409.000|date: 2009/12/01> + 51146.000|date: 2009/12/02> + 134491.000|date: 2009/12/03> + 73181.000|date: 2009/12/04> + 49855.000|date: 2009/12/07> + 53508.000|date: 2009/12/08> + 45135.000|date: 2009/12/09> + 37610.000|date: 2009/12/10> + 22762.000|date: 2009/12/11> + 22956.000|date: 2009/12/14> + 22244.000|date: 2009/12/15> + 19290.000|date: 2009/12/16> + 31719.000|date: 2009/12/17> + 33347.000|date: 2009/12/18> + 14697.000|date: 2009/12/21> + 14598.000|date: 2009/12/22> + 12296.000|date: 2009/12/23> + 3650.000|date: 2009/12/24> + 18327.000|date: 2009/12/28> + 13669.000|date: 2009/12/29> + 8653.000|date: 2009/12/30> + 10123.000|date: 2009/12/31> + 32789.000|date: 2010/01/04> + 21260.000|date: 2010/01/05> + 41218.000|date: 2010/01/06> + 142969.000|date: 2010/01/07> + 74691.000|date: 2010/01/08> + 57936.000|date: 2010/01/11> + 36246.000|date: 2010/01/12> + 36732.000|date: 2010/01/13> + 26115.000|date: 2010/01/14> + 27553.000|date: 2010/01/15> + 25268.000|date: 2010/01/19> + 34032.000|date: 2010/01/20> + 43123.000|date: 2010/01/21> + 46376.000|date: 2010/01/22> + 32963.000|date: 2010/01/25> + 42524.000|date: 2010/01/26> + 39428.000|date: 2010/01/27> + 34690.000|date: 2010/01/28> + 43860.000|date: 2010/01/29> + 27886.000|date: 2010/02/01> + 37591.000|date: 2010/02/02> + 44037.000|date: 2010/02/03> + 98794.000|date: 2010/02/04> + 47545.000|date: 2010/02/05> + 29149.000|date: 2010/02/08> + 35245.000|date: 2010/02/09> + 25428.000|date: 2010/02/10> + 36265.000|date: 2010/02/11> + 41465.000|date: 2010/02/12> + 61304.000|date: 2010/02/16> + 29399.000|date: 2010/02/17> + 24925.000|date: 2010/02/18> + 22624.000|date: 2010/02/19> + 16320.000|date: 2010/02/22> + 23017.000|date: 2010/02/23> + 21960.000|date: 2010/02/24> + 20879.000|date: 2010/02/25> + 19875.000|date: 2010/02/26> + 28396.000|date: 2010/03/01> + 27212.000|date: 2010/03/02> + 24184.000|date: 2010/03/03> + 140148.000|date: 2010/03/04> + 71064.000|date: 2010/03/05> + 56936.000|date: 2010/03/08> + 36189.000|date: 2010/03/09> + 31413.000|date: 2010/03/10> + 27893.000|date: 2010/03/11> + 25378.000|date: 2010/03/12> + 17755.000|date: 2010/03/15> + 15068.000|date: 2010/03/16> + 28252.000|date: 2010/03/17> + 20246.000|date: 2010/03/18> + 23333.000|date: 2010/03/19> + 25245.000|date: 2010/03/22> + 24137.000|date: 2010/03/23> + 22328.000|date: 2010/03/24> + 30766.000|date: 2010/03/25> + 17847.000|date: 2010/03/26> + 17104.000|date: 2010/03/29> + 19973.000|date: 2010/03/30> + 29490.000|date: 2010/03/31> + 29457.000|date: 2010/04/01> + 34128.000|date: 2010/04/05> + 26244.000|date: 2010/04/06> + 30799.000|date: 2010/04/07> + 72570.000|date: 2010/04/08> + 77137.000|date: 2010/04/09> + 50539.000|date: 2010/04/12> + 24596.000|date: 2010/04/13> + 36129.000|date: 2010/04/14> + 21695.000|date: 2010/04/15> + 34083.000|date: 2010/04/16> + 44547.000|date: 2010/04/19> + 24820.000|date: 2010/04/20> + 22959.000|date: 2010/04/21> + 22841.000|date: 2010/04/22> + 19693.000|date: 2010/04/23> + 32109.000|date: 2010/04/26> + 30922.000|date: 2010/04/27> + 47493.000|date: 2010/04/28> + 34372.000|date: 2010/04/29> + 42322.000|date: 2010/04/30> + 27085.000|date: 2010/05/03> + 40902.000|date: 2010/05/04> + 48849.000|date: 2010/05/05> + 132324.000|date: 2010/05/06> + 64826.000|date: 2010/05/07> + 44759.000|date: 2010/05/10> + 28726.000|date: 2010/05/11> + 25870.000|date: 2010/05/12> + 30762.000|date: 2010/05/13> + 31354.000|date: 2010/05/14> + 36420.000|date: 2010/05/17> + 74728.000|date: 2010/05/18> + 78020.000|date: 2010/05/19> + 54978.000|date: 2010/05/20> + 56725.000|date: 2010/05/21> + 31096.000|date: 2010/05/24> + 44300.000|date: 2010/05/25> + 49477.000|date: 2010/05/26> + 35719.000|date: 2010/05/27> + 37796.000|date: 2010/05/28> + 29496.000|date: 2010/06/01> + 32591.000|date: 2010/06/02> + 68769.000|date: 2010/06/03> + 52133.000|date: 2010/06/04> + 39629.000|date: 2010/06/07> + 33226.000|date: 2010/06/08> + 33088.000|date: 2010/06/09> + 33897.000|date: 2010/06/10> + 35316.000|date: 2010/06/11> + 32457.000|date: 2010/06/14> + 36826.000|date: 2010/06/15> + 27590.000|date: 2010/06/16> + 31257.000|date: 2010/06/17> + 19154.000|date: 2010/06/18> + 39885.000|date: 2010/06/21> + 38117.000|date: 2010/06/22> + 38055.000|date: 2010/06/23> + 33386.000|date: 2010/06/24> + 28229.000|date: 2010/06/25> + 25383.000|date: 2010/06/28> + 34762.000|date: 2010/06/29> + 31985.000|date: 2010/06/30> + 61995.000|date: 2010/07/01> + 28922.000|date: 2010/07/02> + 42029.000|date: 2010/07/06> + 43883.000|date: 2010/07/07> + 116289.000|date: 2010/07/08> + 34537.000|date: 2010/07/09> + 26700.000|date: 2010/07/12> + 26700.000|date: 2010/07/13> + 18218.000|date: 2010/07/14> + 33531.000|date: 2010/07/15> + 48241.000|date: 2010/07/16> + 22473.000|date: 2010/07/19> + 28621.000|date: 2010/07/20> + 21520.000|date: 2010/07/21> + 27614.000|date: 2010/07/22> + 26091.000|date: 2010/07/23> + 34033.000|date: 2010/07/26> + 24091.000|date: 2010/07/27> + 16295.000|date: 2010/07/28> + 28847.000|date: 2010/07/29> + 24005.000|date: 2010/07/30> + 37075.000|date: 2010/08/02> + 31158.000|date: 2010/08/03> + 33803.000|date: 2010/08/04> + 43053.000|date: 2010/08/05> + 33011.000|date: 2010/08/06> + 22347.000|date: 2010/08/09> + 19724.000|date: 2010/08/10> + 23238.000|date: 2010/08/11> + 24554.000|date: 2010/08/12> + 20350.000|date: 2010/08/13> + 31595.000|date: 2010/08/16> + 142639.000|date: 2010/08/17> + 48577.000|date: 2010/08/19> + 39846.000|date: 2010/08/20> open |ticker: AOC> => 41.670|date: 2009/08/21> + 41.810|date: 2009/08/24> + 42.290|date: 2009/08/25> + 42.020|date: 2009/08/26> + 41.290|date: 2009/08/27> + 41.630|date: 2009/08/28> + 41.790|date: 2009/08/31> + 41.710|date: 2009/09/01> + 41.050|date: 2009/09/02> + 41.340|date: 2009/09/03> + 41.900|date: 2009/09/04> + 41.940|date: 2009/09/09> + 42.700|date: 2009/09/10> + 42.190|date: 2009/09/11> + 41.270|date: 2009/09/14> + 41.840|date: 2009/09/15> + 41.610|date: 2009/09/16> + 42.100|date: 2009/09/17> + 41.960|date: 2009/09/18> + 41.340|date: 2009/09/21> + 41.850|date: 2009/09/22> + 41.010|date: 2009/09/23> + 41.250|date: 2009/09/24> + 40.730|date: 2009/09/25> + 40.440|date: 2009/09/28> + 42.050|date: 2009/09/29> + 41.280|date: 2009/09/30> + 40.820|date: 2009/10/01> + 40.430|date: 2009/10/02> + 40.650|date: 2009/10/05> + 40.940|date: 2009/10/06> + 40.820|date: 2009/10/07> + 40.950|date: 2009/10/08> + 41.215|date: 2009/10/09> + 41.170|date: 2009/10/12> + 40.920|date: 2009/10/13> + 41.320|date: 2009/10/14> + 40.630|date: 2009/10/15> + 41.140|date: 2009/10/16> + 41.580|date: 2009/10/19> + 41.520|date: 2009/10/20> + 40.540|date: 2009/10/21> + 40.030|date: 2009/10/22> + 41.090|date: 2009/10/23> + 40.610|date: 2009/10/26> + 40.810|date: 2009/10/27> + 40.640|date: 2009/10/28> + 38.830|date: 2009/11/05> + 38.870|date: 2009/11/06> + 39.550|date: 2009/11/09> + 40.030|date: 2009/11/10> + 39.800|date: 2009/11/11> + 40.320|date: 2009/11/13> + 40.530|date: 2009/11/16> + 40.800|date: 2009/11/17> + 40.340|date: 2009/11/18> + 38.830|date: 2009/11/19> + 38.900|date: 2009/11/20> + 39.500|date: 2009/11/23> + 39.530|date: 2009/11/24> + 39.330|date: 2009/11/25> + 38.460|date: 2009/11/27> + 38.480|date: 2009/11/30> high |ticker: AOC> => 41.870|date: 2009/08/21> + 42.840|date: 2009/08/24> + 42.420|date: 2009/08/25> + 42.160|date: 2009/08/26> + 41.560|date: 2009/08/27> + 42.380|date: 2009/08/28> + 42.100|date: 2009/08/31> + 41.880|date: 2009/09/01> + 41.610|date: 2009/09/02> + 41.520|date: 2009/09/03> + 42.320|date: 2009/09/04> + 42.920|date: 2009/09/09> + 42.830|date: 2009/09/10> + 42.400|date: 2009/09/11> + 41.890|date: 2009/09/14> + 42.040|date: 2009/09/15> + 42.460|date: 2009/09/16> + 42.440|date: 2009/09/17> + 42.210|date: 2009/09/18> + 41.950|date: 2009/09/21> + 41.850|date: 2009/09/22> + 41.630|date: 2009/09/23> + 41.490|date: 2009/09/24> + 41.410|date: 2009/09/25> + 42.350|date: 2009/09/28> + 42.050|date: 2009/09/29> + 41.430|date: 2009/09/30> + 41.445|date: 2009/10/01> + 40.740|date: 2009/10/02> + 40.750|date: 2009/10/05> + 41.180|date: 2009/10/06> + 41.160|date: 2009/10/07> + 41.270|date: 2009/10/08> + 42.320|date: 2009/10/09> + 41.480|date: 2009/10/12> + 41.140|date: 2009/10/13> + 41.830|date: 2009/10/14> + 41.980|date: 2009/10/15> + 41.625|date: 2009/10/16> + 41.750|date: 2009/10/19> + 41.520|date: 2009/10/20> + 41.050|date: 2009/10/21> + 41.150|date: 2009/10/22> + 41.210|date: 2009/10/23> + 40.970|date: 2009/10/26> + 41.140|date: 2009/10/27> + 41.000|date: 2009/10/28> + 39.220|date: 2009/11/05> + 39.500|date: 2009/11/06> + 40.080|date: 2009/11/09> + 40.270|date: 2009/11/10> + 40.380|date: 2009/11/11> + 40.320|date: 2009/11/13> + 41.000|date: 2009/11/16> + 40.800|date: 2009/11/17> + 40.410|date: 2009/11/18> + 39.460|date: 2009/11/19> + 39.180|date: 2009/11/20> + 39.530|date: 2009/11/23> + 39.530|date: 2009/11/24> + 39.570|date: 2009/11/25> + 38.910|date: 2009/11/27> + 38.780|date: 2009/11/30> low |ticker: AOC> => 41.330|date: 2009/08/21> + 41.790|date: 2009/08/24> + 41.870|date: 2009/08/25> + 41.370|date: 2009/08/26> + 41.200|date: 2009/08/27> + 41.360|date: 2009/08/28> + 41.630|date: 2009/08/31> + 41.130|date: 2009/09/01> + 40.900|date: 2009/09/02> + 41.000|date: 2009/09/03> + 41.470|date: 2009/09/04> + 41.730|date: 2009/09/09> + 41.830|date: 2009/09/10> + 41.400|date: 2009/09/11> + 41.150|date: 2009/09/14> + 41.370|date: 2009/09/15> + 41.350|date: 2009/09/16> + 41.780|date: 2009/09/17> + 41.500|date: 2009/09/18> + 41.340|date: 2009/09/21> + 40.870|date: 2009/09/22> + 41.010|date: 2009/09/23> + 40.650|date: 2009/09/24> + 40.270|date: 2009/09/25> + 40.420|date: 2009/09/28> + 41.210|date: 2009/09/29> + 40.440|date: 2009/09/30> + 40.580|date: 2009/10/01> + 40.290|date: 2009/10/02> + 40.060|date: 2009/10/05> + 40.500|date: 2009/10/06> + 40.380|date: 2009/10/07> + 40.883|date: 2009/10/08> + 41.060|date: 2009/10/09> + 40.790|date: 2009/10/12> + 40.660|date: 2009/10/13> + 41.020|date: 2009/10/14> + 40.630|date: 2009/10/15> + 40.980|date: 2009/10/16> + 41.320|date: 2009/10/19> + 40.470|date: 2009/10/20> + 39.930|date: 2009/10/21> + 39.950|date: 2009/10/22> + 40.390|date: 2009/10/23> + 40.380|date: 2009/10/26> + 40.630|date: 2009/10/27> + 40.360|date: 2009/10/28> + 38.690|date: 2009/11/05> + 38.690|date: 2009/11/06> + 39.220|date: 2009/11/09> + 39.560|date: 2009/11/10> + 39.640|date: 2009/11/11> + 39.970|date: 2009/11/13> + 40.420|date: 2009/11/16> + 40.420|date: 2009/11/17> + 39.860|date: 2009/11/18> + 38.430|date: 2009/11/19> + 38.530|date: 2009/11/20> + 38.880|date: 2009/11/23> + 39.100|date: 2009/11/24> + 39.140|date: 2009/11/25> + 38.290|date: 2009/11/27> + 38.160|date: 2009/11/30> close |ticker: AOC> => 41.670|date: 2009/08/21> + 42.000|date: 2009/08/24> + 42.000|date: 2009/08/25> + 41.550|date: 2009/08/26> + 41.490|date: 2009/08/27> + 42.060|date: 2009/08/28> + 41.760|date: 2009/08/31> + 41.200|date: 2009/09/01> + 41.220|date: 2009/09/02> + 41.500|date: 2009/09/03> + 41.890|date: 2009/09/04> + 42.850|date: 2009/09/09> + 42.110|date: 2009/09/10> + 41.460|date: 2009/09/11> + 41.870|date: 2009/09/14> + 41.580|date: 2009/09/15> + 42.440|date: 2009/09/16> + 41.780|date: 2009/09/17> + 41.720|date: 2009/09/18> + 41.510|date: 2009/09/21> + 41.060|date: 2009/09/22> + 41.180|date: 2009/09/23> + 40.840|date: 2009/09/24> + 40.340|date: 2009/09/25> + 42.080|date: 2009/09/28> + 41.240|date: 2009/09/29> + 40.690|date: 2009/09/30> + 40.740|date: 2009/10/01> + 40.350|date: 2009/10/02> + 40.660|date: 2009/10/05> + 41.010|date: 2009/10/06> + 40.810|date: 2009/10/07> + 41.050|date: 2009/10/08> + 41.110|date: 2009/10/09> + 41.010|date: 2009/10/12> + 40.990|date: 2009/10/13> + 41.780|date: 2009/10/14> + 41.640|date: 2009/10/15> + 41.460|date: 2009/10/16> + 41.480|date: 2009/10/19> + 40.540|date: 2009/10/20> + 40.010|date: 2009/10/21> + 41.030|date: 2009/10/22> + 40.500|date: 2009/10/23> + 40.800|date: 2009/10/26> + 40.800|date: 2009/10/27> + 40.430|date: 2009/10/28> + 39.170|date: 2009/11/05> + 39.400|date: 2009/11/06> + 40.080|date: 2009/11/09> + 39.680|date: 2009/11/10> + 40.160|date: 2009/11/11> + 40.210|date: 2009/11/13> + 40.920|date: 2009/11/16> + 40.470|date: 2009/11/17> + 40.040|date: 2009/11/18> + 39.070|date: 2009/11/19> + 39.030|date: 2009/11/20> + 39.400|date: 2009/11/23> + 39.140|date: 2009/11/24> + 39.240|date: 2009/11/25> + 38.390|date: 2009/11/27> + 38.730|date: 2009/11/30> volume |ticker: AOC> => 20902.000|date: 2009/08/21> + 26535.000|date: 2009/08/24> + 16592.000|date: 2009/08/25> + 16477.000|date: 2009/08/26> + 16787.000|date: 2009/08/27> + 25563.000|date: 2009/08/28> + 24334.000|date: 2009/08/31> + 28981.000|date: 2009/09/01> + 22969.000|date: 2009/09/02> + 15822.000|date: 2009/09/03> + 13183.000|date: 2009/09/04> + 25922.000|date: 2009/09/09> + 19558.000|date: 2009/09/10> + 17476.000|date: 2009/09/11> + 17284.000|date: 2009/09/14> + 14048.000|date: 2009/09/15> + 24923.000|date: 2009/09/16> + 22341.000|date: 2009/09/17> + 24385.000|date: 2009/09/18> + 14086.000|date: 2009/09/21> + 17765.000|date: 2009/09/22> + 18975.000|date: 2009/09/23> + 21649.000|date: 2009/09/24> + 27452.000|date: 2009/09/25> + 28152.000|date: 2009/09/28> + 22369.000|date: 2009/09/29> + 28256.000|date: 2009/09/30> + 28341.000|date: 2009/10/01> + 24641.000|date: 2009/10/02> + 20714.000|date: 2009/10/05> + 21014.000|date: 2009/10/06> + 17319.000|date: 2009/10/07> + 14349.000|date: 2009/10/08> + 16018.000|date: 2009/10/09> + 10157.000|date: 2009/10/12> + 12322.000|date: 2009/10/13> + 20740.000|date: 2009/10/14> + 14196.000|date: 2009/10/15> + 19854.000|date: 2009/10/16> + 11859.000|date: 2009/10/19> + 20587.000|date: 2009/10/20> + 21408.000|date: 2009/10/21> + 24286.000|date: 2009/10/22> + 16056.000|date: 2009/10/23> + 20800.000|date: 2009/10/26> + 13139.000|date: 2009/10/27> + 19677.000|date: 2009/10/28> + 29336.000|date: 2009/11/05> + 28510.000|date: 2009/11/06> + 27641.000|date: 2009/11/09> + 33567.000|date: 2009/11/10> + 31748.000|date: 2009/11/11> + 26441.000|date: 2009/11/13> + 30083.000|date: 2009/11/16> + 31621.000|date: 2009/11/17> + 25558.000|date: 2009/11/18> + 42051.000|date: 2009/11/19> + 27826.000|date: 2009/11/20> + 19364.000|date: 2009/11/23> + 14588.000|date: 2009/11/24> + 11293.000|date: 2009/11/25> + 10372.000|date: 2009/11/27> + 28037.000|date: 2009/11/30> open |ticker: AON> => 39.450|date: 2009/12/01> + 38.660|date: 2009/12/02> + 38.320|date: 2009/12/03> + 38.530|date: 2009/12/04> + 38.500|date: 2009/12/07> + 37.940|date: 2009/12/08> + 37.700|date: 2009/12/09> + 38.260|date: 2009/12/10> + 37.970|date: 2009/12/11> + 38.060|date: 2009/12/14> + 37.540|date: 2009/12/15> + 38.050|date: 2009/12/16> + 37.690|date: 2009/12/17> + 37.930|date: 2009/12/18> + 38.040|date: 2009/12/21> + 38.040|date: 2009/12/22> + 38.890|date: 2009/12/23> + 38.930|date: 2009/12/24> + 39.020|date: 2009/12/28> + 38.490|date: 2009/12/29> + 38.530|date: 2009/12/30> + 38.740|date: 2009/12/31> + 38.500|date: 2010/01/04> + 37.720|date: 2010/01/05> + 37.750|date: 2010/01/06> + 37.820|date: 2010/01/07> + 37.530|date: 2010/01/08> + 38.100|date: 2010/01/11> + 38.000|date: 2010/01/12> + 38.000|date: 2010/01/13> + 37.880|date: 2010/01/14> + 37.390|date: 2010/01/15> + 37.570|date: 2010/01/19> + 37.400|date: 2010/01/20> + 38.010|date: 2010/01/21> + 38.270|date: 2010/01/22> + 38.850|date: 2010/01/25> + 38.790|date: 2010/01/26> + 39.220|date: 2010/01/27> + 39.250|date: 2010/01/28> + 39.020|date: 2010/01/29> + 39.100|date: 2010/02/01> + 38.790|date: 2010/02/02> + 39.310|date: 2010/02/03> + 38.990|date: 2010/02/04> + 38.880|date: 2010/02/05> + 39.670|date: 2010/02/08> + 39.920|date: 2010/02/09> + 39.780|date: 2010/02/10> + 39.530|date: 2010/02/11> + 39.160|date: 2010/02/12> + 40.030|date: 2010/02/16> + 40.060|date: 2010/02/17> + 40.140|date: 2010/02/18> + 40.260|date: 2010/02/19> + 40.530|date: 2010/02/22> + 40.470|date: 2010/02/23> + 40.690|date: 2010/02/24> + 40.430|date: 2010/02/25> + 41.050|date: 2010/02/26> + 40.830|date: 2010/03/01> + 40.920|date: 2010/03/02> + 41.000|date: 2010/03/03> + 40.860|date: 2010/03/04> + 41.010|date: 2010/03/05> + 41.400|date: 2010/03/08> + 41.330|date: 2010/03/09> + 41.320|date: 2010/03/10> + 40.970|date: 2010/03/11> + 41.490|date: 2010/03/12> + 41.390|date: 2010/03/15> + 41.730|date: 2010/03/16> + 41.870|date: 2010/03/17> + 42.020|date: 2010/03/18> + 42.360|date: 2010/03/19> + 41.840|date: 2010/03/22> + 42.490|date: 2010/03/23> + 42.750|date: 2010/03/24> + 42.610|date: 2010/03/25> + 42.410|date: 2010/03/26> + 42.590|date: 2010/03/29> + 42.990|date: 2010/03/30> + 42.720|date: 2010/03/31> + 42.810|date: 2010/04/01> + 42.990|date: 2010/04/05> + 42.880|date: 2010/04/06> + 42.980|date: 2010/04/07> + 43.010|date: 2010/04/08> + 43.230|date: 2010/04/09> + 43.010|date: 2010/04/12> + 43.350|date: 2010/04/13> + 43.390|date: 2010/04/14> + 43.160|date: 2010/04/15> + 43.410|date: 2010/04/16> + 42.910|date: 2010/04/19> + 43.410|date: 2010/04/20> + 43.940|date: 2010/04/21> + 43.910|date: 2010/04/22> + 44.230|date: 2010/04/23> + 44.070|date: 2010/04/26> + 43.610|date: 2010/04/27> + 43.300|date: 2010/04/28> + 43.530|date: 2010/04/29> + 43.260|date: 2010/04/30> + 42.280|date: 2010/05/03> + 41.890|date: 2010/05/04> + 41.930|date: 2010/05/05> + 41.900|date: 2010/05/06> + 41.190|date: 2010/05/07> + 41.810|date: 2010/05/10> + 41.970|date: 2010/05/11> + 42.600|date: 2010/05/12> + 42.990|date: 2010/05/13> + 42.170|date: 2010/05/14> + 41.680|date: 2010/05/17> + 41.855|date: 2010/05/18> + 40.760|date: 2010/05/19> + 40.100|date: 2010/05/20> + 38.490|date: 2010/05/21> + 39.200|date: 2010/05/24> + 38.310|date: 2010/05/25> + 39.050|date: 2010/05/26> + 39.050|date: 2010/05/27> + 39.450|date: 2010/05/28> + 39.250|date: 2010/06/01> + 38.880|date: 2010/06/02> + 39.580|date: 2010/06/03> + 39.340|date: 2010/06/04> + 38.580|date: 2010/06/07> + 38.440|date: 2010/06/08> + 38.880|date: 2010/06/09> + 38.380|date: 2010/06/10> + 38.030|date: 2010/06/11> + 38.900|date: 2010/06/14> + 38.860|date: 2010/06/15> + 39.110|date: 2010/06/16> + 39.400|date: 2010/06/17> + 39.700|date: 2010/06/18> + 40.040|date: 2010/06/21> + 39.620|date: 2010/06/22> + 39.050|date: 2010/06/23> + 38.900|date: 2010/06/24> + 38.540|date: 2010/06/25> + 38.830|date: 2010/06/28> + 38.170|date: 2010/06/29> + 37.580|date: 2010/06/30> + 37.010|date: 2010/07/01> + 36.850|date: 2010/07/02> + 37.500|date: 2010/07/06> + 37.440|date: 2010/07/07> + 38.230|date: 2010/07/08> + 38.260|date: 2010/07/09> + 35.480|date: 2010/07/12> + 35.730|date: 2010/07/13> + 36.910|date: 2010/07/14> + 37.010|date: 2010/07/15> + 36.560|date: 2010/07/16> + 36.280|date: 2010/07/19> + 35.520|date: 2010/07/20> + 36.400|date: 2010/07/21> + 35.970|date: 2010/07/22> + 36.580|date: 2010/07/23> + 36.450|date: 2010/07/26> + 36.965|date: 2010/07/27> + 36.290|date: 2010/07/28> + 36.790|date: 2010/07/29> + 36.600|date: 2010/07/30> + 38.080|date: 2010/08/02> + 38.140|date: 2010/08/03> + 37.990|date: 2010/08/04> + 37.570|date: 2010/08/05> + 37.780|date: 2010/08/06> + 38.230|date: 2010/08/09> + 38.480|date: 2010/08/10> + 37.890|date: 2010/08/11> + 37.070|date: 2010/08/12> + 37.000|date: 2010/08/13> + 36.770|date: 2010/08/16> + 37.110|date: 2010/08/17> + 37.290|date: 2010/08/19> + 36.640|date: 2010/08/20> high |ticker: AON> => 39.450|date: 2009/12/01> + 38.760|date: 2009/12/02> + 38.800|date: 2009/12/03> + 38.660|date: 2009/12/04> + 38.670|date: 2009/12/07> + 38.410|date: 2009/12/08> + 38.050|date: 2009/12/09> + 38.260|date: 2009/12/10> + 38.010|date: 2009/12/11> + 38.060|date: 2009/12/14> + 37.870|date: 2009/12/15> + 38.050|date: 2009/12/16> + 38.030|date: 2009/12/17> + 38.120|date: 2009/12/18> + 38.460|date: 2009/12/21> + 38.770|date: 2009/12/22> + 38.940|date: 2009/12/23> + 39.100|date: 2009/12/24> + 39.120|date: 2009/12/28> + 39.100|date: 2009/12/29> + 38.880|date: 2009/12/30> + 38.740|date: 2009/12/31> + 38.500|date: 2010/01/04> + 37.850|date: 2010/01/05> + 37.790|date: 2010/01/06> + 37.820|date: 2010/01/07> + 37.890|date: 2010/01/08> + 38.200|date: 2010/01/11> + 38.200|date: 2010/01/12> + 38.250|date: 2010/01/13> + 37.880|date: 2010/01/14> + 37.780|date: 2010/01/15> + 38.000|date: 2010/01/19> + 38.200|date: 2010/01/20> + 38.460|date: 2010/01/21> + 38.830|date: 2010/01/22> + 39.070|date: 2010/01/25> + 39.290|date: 2010/01/26> + 39.260|date: 2010/01/27> + 39.250|date: 2010/01/28> + 39.190|date: 2010/01/29> + 39.270|date: 2010/02/01> + 39.460|date: 2010/02/02> + 39.500|date: 2010/02/03> + 39.190|date: 2010/02/04> + 39.890|date: 2010/02/05> + 40.050|date: 2010/02/08> + 40.030|date: 2010/02/09> + 39.960|date: 2010/02/10> + 39.720|date: 2010/02/11> + 39.880|date: 2010/02/12> + 40.090|date: 2010/02/16> + 40.510|date: 2010/02/17> + 40.500|date: 2010/02/18> + 40.700|date: 2010/02/19> + 40.600|date: 2010/02/22> + 40.800|date: 2010/02/23> + 40.930|date: 2010/02/24> + 41.040|date: 2010/02/25> + 41.130|date: 2010/02/26> + 41.070|date: 2010/03/01> + 40.990|date: 2010/03/02> + 41.180|date: 2010/03/03> + 40.990|date: 2010/03/04> + 41.490|date: 2010/03/05> + 41.550|date: 2010/03/08> + 41.550|date: 2010/03/09> + 41.335|date: 2010/03/10> + 41.320|date: 2010/03/11> + 41.780|date: 2010/03/12> + 41.920|date: 2010/03/15> + 41.950|date: 2010/03/16> + 42.200|date: 2010/03/17> + 42.350|date: 2010/03/18> + 42.680|date: 2010/03/19> + 42.800|date: 2010/03/22> + 42.890|date: 2010/03/23> + 42.780|date: 2010/03/24> + 42.790|date: 2010/03/25> + 42.770|date: 2010/03/26> + 43.060|date: 2010/03/29> + 43.160|date: 2010/03/30> + 42.940|date: 2010/03/31> + 43.000|date: 2010/04/01> + 43.000|date: 2010/04/05> + 43.130|date: 2010/04/06> + 43.250|date: 2010/04/07> + 43.250|date: 2010/04/08> + 43.370|date: 2010/04/09> + 43.420|date: 2010/04/12> + 43.450|date: 2010/04/13> + 43.500|date: 2010/04/14> + 43.560|date: 2010/04/15> + 43.925|date: 2010/04/16> + 43.360|date: 2010/04/19> + 44.050|date: 2010/04/20> + 44.160|date: 2010/04/21> + 44.340|date: 2010/04/22> + 44.250|date: 2010/04/23> + 44.300|date: 2010/04/26> + 44.090|date: 2010/04/27> + 43.700|date: 2010/04/28> + 44.140|date: 2010/04/29> + 43.500|date: 2010/04/30> + 42.690|date: 2010/05/03> + 42.310|date: 2010/05/04> + 42.490|date: 2010/05/05> + 42.120|date: 2010/05/06> + 41.500|date: 2010/05/07> + 42.730|date: 2010/05/10> + 42.980|date: 2010/05/11> + 43.000|date: 2010/05/12> + 43.030|date: 2010/05/13> + 42.500|date: 2010/05/14> + 42.000|date: 2010/05/17> + 41.990|date: 2010/05/18> + 41.110|date: 2010/05/19> + 40.420|date: 2010/05/20> + 39.640|date: 2010/05/21> + 39.690|date: 2010/05/24> + 38.820|date: 2010/05/25> + 39.120|date: 2010/05/26> + 39.660|date: 2010/05/27> + 39.870|date: 2010/05/28> + 39.310|date: 2010/06/01> + 39.650|date: 2010/06/02> + 39.900|date: 2010/06/03> + 39.440|date: 2010/06/04> + 38.960|date: 2010/06/07> + 38.770|date: 2010/06/08> + 39.050|date: 2010/06/09> + 38.410|date: 2010/06/10> + 38.590|date: 2010/06/11> + 39.250|date: 2010/06/14> + 39.290|date: 2010/06/15> + 39.460|date: 2010/06/16> + 39.670|date: 2010/06/17> + 39.800|date: 2010/06/18> + 40.040|date: 2010/06/21> + 39.840|date: 2010/06/22> + 39.190|date: 2010/06/23> + 39.020|date: 2010/06/24> + 38.850|date: 2010/06/25> + 38.870|date: 2010/06/28> + 38.280|date: 2010/06/29> + 37.790|date: 2010/06/30> + 37.010|date: 2010/07/01> + 37.370|date: 2010/07/02> + 37.790|date: 2010/07/06> + 38.150|date: 2010/07/07> + 38.390|date: 2010/07/08> + 38.373|date: 2010/07/09> + 36.310|date: 2010/07/12> + 37.150|date: 2010/07/13> + 37.310|date: 2010/07/14> + 37.070|date: 2010/07/15> + 36.930|date: 2010/07/16> + 36.330|date: 2010/07/19> + 36.045|date: 2010/07/20> + 36.500|date: 2010/07/21> + 36.770|date: 2010/07/22> + 36.680|date: 2010/07/23> + 36.910|date: 2010/07/26> + 37.090|date: 2010/07/27> + 36.860|date: 2010/07/28> + 36.980|date: 2010/07/29> + 37.960|date: 2010/07/30> + 38.390|date: 2010/08/02> + 38.270|date: 2010/08/03> + 38.060|date: 2010/08/04> + 38.340|date: 2010/08/05> + 38.220|date: 2010/08/06> + 38.770|date: 2010/08/09> + 38.680|date: 2010/08/10> + 37.950|date: 2010/08/11> + 37.290|date: 2010/08/12> + 37.180|date: 2010/08/13> + 36.960|date: 2010/08/16> + 37.675|date: 2010/08/17> + 37.340|date: 2010/08/19> + 36.960|date: 2010/08/20> low |ticker: AON> => 38.280|date: 2009/12/01> + 38.130|date: 2009/12/02> + 38.230|date: 2009/12/03> + 38.300|date: 2009/12/04> + 38.350|date: 2009/12/07> + 37.700|date: 2009/12/08> + 37.560|date: 2009/12/09> + 37.720|date: 2009/12/10> + 37.660|date: 2009/12/11> + 37.600|date: 2009/12/14> + 37.400|date: 2009/12/15> + 37.740|date: 2009/12/16> + 37.420|date: 2009/12/17> + 37.460|date: 2009/12/18> + 37.850|date: 2009/12/21> + 38.040|date: 2009/12/22> + 38.430|date: 2009/12/23> + 38.730|date: 2009/12/24> + 38.480|date: 2009/12/28> + 38.490|date: 2009/12/29> + 38.500|date: 2009/12/30> + 38.340|date: 2009/12/31> + 37.810|date: 2010/01/04> + 37.510|date: 2010/01/05> + 37.500|date: 2010/01/06> + 37.460|date: 2010/01/07> + 37.350|date: 2010/01/08> + 37.880|date: 2010/01/11> + 37.850|date: 2010/01/12> + 37.750|date: 2010/01/13> + 37.500|date: 2010/01/14> + 37.390|date: 2010/01/15> + 37.330|date: 2010/01/19> + 37.400|date: 2010/01/20> + 37.900|date: 2010/01/21> + 38.250|date: 2010/01/22> + 38.680|date: 2010/01/25> + 38.790|date: 2010/01/26> + 38.780|date: 2010/01/27> + 38.865|date: 2010/01/28> + 38.800|date: 2010/01/29> + 38.600|date: 2010/02/01> + 38.610|date: 2010/02/02> + 39.140|date: 2010/02/03> + 38.450|date: 2010/02/04> + 38.720|date: 2010/02/05> + 39.480|date: 2010/02/08> + 39.610|date: 2010/02/09> + 39.420|date: 2010/02/10> + 39.180|date: 2010/02/11> + 39.160|date: 2010/02/12> + 39.440|date: 2010/02/16> + 39.490|date: 2010/02/17> + 40.060|date: 2010/02/18> + 40.000|date: 2010/02/19> + 40.350|date: 2010/02/22> + 40.250|date: 2010/02/23> + 40.370|date: 2010/02/24> + 40.290|date: 2010/02/25> + 40.870|date: 2010/02/26> + 40.740|date: 2010/03/01> + 40.710|date: 2010/03/02> + 40.760|date: 2010/03/03> + 40.630|date: 2010/03/04> + 40.650|date: 2010/03/05> + 41.290|date: 2010/03/08> + 41.160|date: 2010/03/09> + 40.780|date: 2010/03/10> + 40.830|date: 2010/03/11> + 41.310|date: 2010/03/12> + 41.280|date: 2010/03/15> + 41.600|date: 2010/03/16> + 41.800|date: 2010/03/17> + 42.000|date: 2010/03/18> + 42.340|date: 2010/03/19> + 41.620|date: 2010/03/22> + 42.480|date: 2010/03/23> + 42.360|date: 2010/03/24> + 42.440|date: 2010/03/25> + 42.390|date: 2010/03/26> + 42.470|date: 2010/03/29> + 42.830|date: 2010/03/30> + 42.570|date: 2010/03/31> + 42.612|date: 2010/04/01> + 42.810|date: 2010/04/05> + 42.830|date: 2010/04/06> + 42.840|date: 2010/04/07> + 42.980|date: 2010/04/08> + 43.060|date: 2010/04/09> + 42.990|date: 2010/04/12> + 43.180|date: 2010/04/13> + 43.130|date: 2010/04/14> + 42.990|date: 2010/04/15> + 43.080|date: 2010/04/16> + 42.880|date: 2010/04/19> + 43.340|date: 2010/04/20> + 43.755|date: 2010/04/21> + 43.520|date: 2010/04/22> + 43.870|date: 2010/04/23> + 43.810|date: 2010/04/26> + 42.950|date: 2010/04/27> + 43.060|date: 2010/04/28> + 43.350|date: 2010/04/29> + 42.090|date: 2010/04/30> + 41.900|date: 2010/05/03> + 41.540|date: 2010/05/04> + 41.780|date: 2010/05/05> + 40.110|date: 2010/05/06> + 40.010|date: 2010/05/07> + 41.600|date: 2010/05/10> + 41.930|date: 2010/05/11> + 42.510|date: 2010/05/12> + 42.420|date: 2010/05/13> + 41.410|date: 2010/05/14> + 41.290|date: 2010/05/17> + 40.580|date: 2010/05/18> + 40.140|date: 2010/05/19> + 38.880|date: 2010/05/20> + 38.350|date: 2010/05/21> + 38.940|date: 2010/05/24> + 38.110|date: 2010/05/25> + 38.430|date: 2010/05/26> + 38.700|date: 2010/05/27> + 39.110|date: 2010/05/28> + 38.630|date: 2010/06/01> + 38.740|date: 2010/06/02> + 39.580|date: 2010/06/03> + 38.320|date: 2010/06/04> + 38.420|date: 2010/06/07> + 38.020|date: 2010/06/08> + 37.690|date: 2010/06/09> + 37.900|date: 2010/06/10> + 37.780|date: 2010/06/11> + 38.250|date: 2010/06/14> + 38.300|date: 2010/06/15> + 39.020|date: 2010/06/16> + 39.240|date: 2010/06/17> + 39.600|date: 2010/06/18> + 39.400|date: 2010/06/21> + 39.070|date: 2010/06/22> + 38.720|date: 2010/06/23> + 38.320|date: 2010/06/24> + 38.070|date: 2010/06/25> + 38.420|date: 2010/06/28> + 37.500|date: 2010/06/29> + 37.060|date: 2010/06/30> + 36.320|date: 2010/07/01> + 36.840|date: 2010/07/02> + 36.950|date: 2010/07/06> + 37.260|date: 2010/07/07> + 37.820|date: 2010/07/08> + 38.050|date: 2010/07/09> + 35.100|date: 2010/07/12> + 35.696|date: 2010/07/13> + 36.470|date: 2010/07/14> + 36.615|date: 2010/07/15> + 36.100|date: 2010/07/16> + 35.400|date: 2010/07/19> + 35.160|date: 2010/07/20> + 35.590|date: 2010/07/21> + 35.550|date: 2010/07/22> + 36.270|date: 2010/07/23> + 35.869|date: 2010/07/26> + 36.290|date: 2010/07/27> + 36.260|date: 2010/07/28> + 36.240|date: 2010/07/29> + 36.530|date: 2010/07/30> + 37.950|date: 2010/08/02> + 37.700|date: 2010/08/03> + 37.490|date: 2010/08/04> + 37.380|date: 2010/08/05> + 37.210|date: 2010/08/06> + 38.130|date: 2010/08/09> + 38.085|date: 2010/08/10> + 37.330|date: 2010/08/11> + 36.770|date: 2010/08/12> + 36.860|date: 2010/08/13> + 36.520|date: 2010/08/16> + 36.780|date: 2010/08/17> + 36.900|date: 2010/08/19> + 36.500|date: 2010/08/20> close |ticker: AON> => 38.600|date: 2009/12/01> + 38.470|date: 2009/12/02> + 38.310|date: 2009/12/03> + 38.600|date: 2009/12/04> + 38.380|date: 2009/12/07> + 37.880|date: 2009/12/08> + 37.920|date: 2009/12/09> + 37.870|date: 2009/12/10> + 37.730|date: 2009/12/11> + 37.720|date: 2009/12/14> + 37.860|date: 2009/12/15> + 37.800|date: 2009/12/16> + 37.890|date: 2009/12/17> + 37.770|date: 2009/12/18> + 38.120|date: 2009/12/21> + 38.690|date: 2009/12/22> + 38.670|date: 2009/12/23> + 39.060|date: 2009/12/24> + 38.670|date: 2009/12/28> + 38.770|date: 2009/12/29> + 38.740|date: 2009/12/30> + 38.340|date: 2009/12/31> + 37.940|date: 2010/01/04> + 37.700|date: 2010/01/05> + 37.690|date: 2010/01/06> + 37.580|date: 2010/01/07> + 37.890|date: 2010/01/08> + 38.050|date: 2010/01/11> + 37.990|date: 2010/01/12> + 38.060|date: 2010/01/13> + 37.760|date: 2010/01/14> + 37.560|date: 2010/01/15> + 37.830|date: 2010/01/19> + 38.090|date: 2010/01/20> + 38.200|date: 2010/01/21> + 38.530|date: 2010/01/22> + 38.930|date: 2010/01/25> + 39.040|date: 2010/01/26> + 39.180|date: 2010/01/27> + 39.020|date: 2010/01/28> + 38.900|date: 2010/01/29> + 38.790|date: 2010/02/01> + 39.460|date: 2010/02/02> + 39.310|date: 2010/02/03> + 38.810|date: 2010/02/04> + 39.710|date: 2010/02/05> + 39.650|date: 2010/02/08> + 39.830|date: 2010/02/09> + 39.640|date: 2010/02/10> + 39.410|date: 2010/02/11> + 39.810|date: 2010/02/12> + 39.900|date: 2010/02/16> + 40.280|date: 2010/02/17> + 40.270|date: 2010/02/18> + 40.570|date: 2010/02/19> + 40.460|date: 2010/02/22> + 40.590|date: 2010/02/23> + 40.740|date: 2010/02/24> + 40.990|date: 2010/02/25> + 40.940|date: 2010/02/26> + 40.980|date: 2010/03/01> + 40.940|date: 2010/03/02> + 40.840|date: 2010/03/03> + 40.840|date: 2010/03/04> + 41.460|date: 2010/03/05> + 41.430|date: 2010/03/08> + 41.310|date: 2010/03/09> + 40.970|date: 2010/03/10> + 41.320|date: 2010/03/11> + 41.540|date: 2010/03/12> + 41.900|date: 2010/03/15> + 41.880|date: 2010/03/16> + 42.020|date: 2010/03/17> + 42.340|date: 2010/03/18> + 42.650|date: 2010/03/19> + 42.690|date: 2010/03/22> + 42.890|date: 2010/03/23> + 42.420|date: 2010/03/24> + 42.590|date: 2010/03/25> + 42.580|date: 2010/03/26> + 42.900|date: 2010/03/29> + 42.890|date: 2010/03/30> + 42.710|date: 2010/03/31> + 42.990|date: 2010/04/01> + 42.930|date: 2010/04/05> + 43.010|date: 2010/04/06> + 43.070|date: 2010/04/07> + 43.180|date: 2010/04/08> + 43.140|date: 2010/04/09> + 43.420|date: 2010/04/12> + 43.360|date: 2010/04/13> + 43.310|date: 2010/04/14> + 43.410|date: 2010/04/15> + 43.080|date: 2010/04/16> + 43.340|date: 2010/04/19> + 44.010|date: 2010/04/20> + 44.120|date: 2010/04/21> + 44.260|date: 2010/04/22> + 44.080|date: 2010/04/23> + 43.810|date: 2010/04/26> + 43.030|date: 2010/04/27> + 43.470|date: 2010/04/28> + 44.000|date: 2010/04/29> + 42.460|date: 2010/04/30> + 42.410|date: 2010/05/03> + 42.040|date: 2010/05/04> + 42.010|date: 2010/05/05> + 41.140|date: 2010/05/06> + 41.130|date: 2010/05/07> + 42.340|date: 2010/05/10> + 42.400|date: 2010/05/11> + 42.990|date: 2010/05/12> + 42.420|date: 2010/05/13> + 41.610|date: 2010/05/14> + 41.850|date: 2010/05/17> + 40.700|date: 2010/05/18> + 40.450|date: 2010/05/19> + 38.920|date: 2010/05/20> + 39.640|date: 2010/05/21> + 38.950|date: 2010/05/24> + 38.780|date: 2010/05/25> + 38.480|date: 2010/05/26> + 39.610|date: 2010/05/27> + 39.470|date: 2010/05/28> + 38.630|date: 2010/06/01> + 39.650|date: 2010/06/02> + 39.810|date: 2010/06/03> + 38.420|date: 2010/06/04> + 38.420|date: 2010/06/07> + 38.700|date: 2010/06/08> + 37.800|date: 2010/06/09> + 38.360|date: 2010/06/10> + 38.590|date: 2010/06/11> + 38.270|date: 2010/06/14> + 39.250|date: 2010/06/15> + 39.380|date: 2010/06/16> + 39.660|date: 2010/06/17> + 39.740|date: 2010/06/18> + 39.560|date: 2010/06/21> + 39.100|date: 2010/06/22> + 38.940|date: 2010/06/23> + 38.400|date: 2010/06/24> + 38.720|date: 2010/06/25> + 38.600|date: 2010/06/28> + 37.720|date: 2010/06/29> + 37.120|date: 2010/06/30> + 36.780|date: 2010/07/01> + 37.110|date: 2010/07/02> + 37.240|date: 2010/07/06> + 38.100|date: 2010/07/07> + 38.210|date: 2010/07/08> + 38.340|date: 2010/07/09> + 35.620|date: 2010/07/12> + 37.070|date: 2010/07/13> + 37.100|date: 2010/07/14> + 36.980|date: 2010/07/15> + 36.240|date: 2010/07/16> + 35.680|date: 2010/07/19> + 35.990|date: 2010/07/20> + 35.630|date: 2010/07/21> + 36.470|date: 2010/07/22> + 36.620|date: 2010/07/23> + 36.810|date: 2010/07/26> + 36.410|date: 2010/07/27> + 36.650|date: 2010/07/28> + 36.630|date: 2010/07/29> + 37.670|date: 2010/07/30> + 38.130|date: 2010/08/02> + 37.800|date: 2010/08/03> + 37.730|date: 2010/08/04> + 38.020|date: 2010/08/05> + 38.200|date: 2010/08/06> + 38.680|date: 2010/08/09> + 38.450|date: 2010/08/10> + 37.330|date: 2010/08/11> + 37.170|date: 2010/08/12> + 36.910|date: 2010/08/13> + 36.740|date: 2010/08/16> + 37.440|date: 2010/08/17> + 36.960|date: 2010/08/19> + 36.910|date: 2010/08/20> volume |ticker: AON> => 16121.000|date: 2009/12/01> + 30533.000|date: 2009/12/02> + 31277.000|date: 2009/12/03> + 30837.000|date: 2009/12/04> + 16901.000|date: 2009/12/07> + 18183.000|date: 2009/12/08> + 12339.000|date: 2009/12/09> + 11517.000|date: 2009/12/10> + 18956.000|date: 2009/12/11> + 10200.000|date: 2009/12/14> + 21603.000|date: 2009/12/15> + 15750.000|date: 2009/12/16> + 19633.000|date: 2009/12/17> + 26255.000|date: 2009/12/18> + 18313.000|date: 2009/12/21> + 10452.000|date: 2009/12/22> + 9034.000|date: 2009/12/23> + 3891.000|date: 2009/12/24> + 10476.000|date: 2009/12/28> + 8149.000|date: 2009/12/29> + 5884.000|date: 2009/12/30> + 9496.000|date: 2009/12/31> + 34070.000|date: 2010/01/04> + 49860.000|date: 2010/01/05> + 18165.000|date: 2010/01/06> + 17408.000|date: 2010/01/07> + 19805.000|date: 2010/01/08> + 14447.000|date: 2010/01/11> + 14440.000|date: 2010/01/12> + 9103.000|date: 2010/01/13> + 15534.000|date: 2010/01/14> + 36607.000|date: 2010/01/15> + 12707.000|date: 2010/01/19> + 25938.000|date: 2010/01/20> + 22128.000|date: 2010/01/21> + 27524.000|date: 2010/01/22> + 18338.000|date: 2010/01/25> + 21051.000|date: 2010/01/26> + 21352.000|date: 2010/01/27> + 27359.000|date: 2010/01/28> + 22077.000|date: 2010/01/29> + 32818.000|date: 2010/02/01> + 14977.000|date: 2010/02/02> + 13147.000|date: 2010/02/03> + 28198.000|date: 2010/02/04> + 56759.000|date: 2010/02/05> + 27524.000|date: 2010/02/08> + 17644.000|date: 2010/02/09> + 12870.000|date: 2010/02/10> + 13596.000|date: 2010/02/11> + 22953.000|date: 2010/02/12> + 13588.000|date: 2010/02/16> + 19094.000|date: 2010/02/17> + 13948.000|date: 2010/02/18> + 18292.000|date: 2010/02/19> + 11475.000|date: 2010/02/22> + 17390.000|date: 2010/02/23> + 15442.000|date: 2010/02/24> + 16217.000|date: 2010/02/25> + 14462.000|date: 2010/02/26> + 9945.000|date: 2010/03/01> + 7431.000|date: 2010/03/02> + 9375.000|date: 2010/03/03> + 9117.000|date: 2010/03/04> + 14275.000|date: 2010/03/05> + 11111.000|date: 2010/03/08> + 11827.000|date: 2010/03/09> + 11280.000|date: 2010/03/10> + 13626.000|date: 2010/03/11> + 17659.000|date: 2010/03/12> + 17671.000|date: 2010/03/15> + 10769.000|date: 2010/03/16> + 13943.000|date: 2010/03/17> + 14541.000|date: 2010/03/18> + 32985.000|date: 2010/03/19> + 17860.000|date: 2010/03/22> + 9356.000|date: 2010/03/23> + 13282.000|date: 2010/03/24> + 11456.000|date: 2010/03/25> + 12338.000|date: 2010/03/26> + 16726.000|date: 2010/03/29> + 12314.000|date: 2010/03/30> + 10047.000|date: 2010/03/31> + 11468.000|date: 2010/04/01> + 5968.000|date: 2010/04/05> + 9185.000|date: 2010/04/06> + 10748.000|date: 2010/04/07> + 11676.000|date: 2010/04/08> + 10129.000|date: 2010/04/09> + 8523.000|date: 2010/04/12> + 7758.000|date: 2010/04/13> + 12326.000|date: 2010/04/14> + 17060.000|date: 2010/04/15> + 24496.000|date: 2010/04/16> + 11792.000|date: 2010/04/19> + 14565.000|date: 2010/04/20> + 11225.000|date: 2010/04/21> + 10446.000|date: 2010/04/22> + 10857.000|date: 2010/04/23> + 9019.000|date: 2010/04/26> + 14633.000|date: 2010/04/27> + 15444.000|date: 2010/04/28> + 28119.000|date: 2010/04/29> + 37515.000|date: 2010/04/30> + 16900.000|date: 2010/05/03> + 24160.000|date: 2010/05/04> + 17438.000|date: 2010/05/05> + 42161.000|date: 2010/05/06> + 33264.000|date: 2010/05/07> + 21069.000|date: 2010/05/10> + 14677.000|date: 2010/05/11> + 13142.000|date: 2010/05/12> + 10185.000|date: 2010/05/13> + 25738.000|date: 2010/05/14> + 20787.000|date: 2010/05/17> + 29946.000|date: 2010/05/18> + 28329.000|date: 2010/05/19> + 37459.000|date: 2010/05/20> + 28117.000|date: 2010/05/21> + 14982.000|date: 2010/05/24> + 20324.000|date: 2010/05/25> + 18740.000|date: 2010/05/26> + 23453.000|date: 2010/05/27> + 18131.000|date: 2010/05/28> + 19929.000|date: 2010/06/01> + 16023.000|date: 2010/06/02> + 14032.000|date: 2010/06/03> + 21049.000|date: 2010/06/04> + 19409.000|date: 2010/06/07> + 19565.000|date: 2010/06/08> + 27509.000|date: 2010/06/09> + 32491.000|date: 2010/06/10> + 20318.000|date: 2010/06/11> + 22478.000|date: 2010/06/14> + 21013.000|date: 2010/06/15> + 13763.000|date: 2010/06/16> + 11737.000|date: 2010/06/17> + 16966.000|date: 2010/06/18> + 12384.000|date: 2010/06/21> + 12485.000|date: 2010/06/22> + 12877.000|date: 2010/06/23> + 13942.000|date: 2010/06/24> + 24904.000|date: 2010/06/25> + 12362.000|date: 2010/06/28> + 20185.000|date: 2010/06/29> + 22497.000|date: 2010/06/30> + 22482.000|date: 2010/07/01> + 14497.000|date: 2010/07/02> + 14393.000|date: 2010/07/06> + 13261.000|date: 2010/07/07> + 10641.000|date: 2010/07/08> + 7885.000|date: 2010/07/09> + 227179.000|date: 2010/07/12> + 154420.000|date: 2010/07/13> + 112664.000|date: 2010/07/14> + 89440.000|date: 2010/07/15> + 64811.000|date: 2010/07/16> + 56934.000|date: 2010/07/19> + 50138.000|date: 2010/07/20> + 48067.000|date: 2010/07/21> + 50649.000|date: 2010/07/22> + 43562.000|date: 2010/07/23> + 28871.000|date: 2010/07/26> + 68600.000|date: 2010/07/27> + 41164.000|date: 2010/07/28> + 50539.000|date: 2010/07/29> + 48415.000|date: 2010/07/30> + 52892.000|date: 2010/08/02> + 47885.000|date: 2010/08/03> + 39569.000|date: 2010/08/04> + 83225.000|date: 2010/08/05> + 50129.000|date: 2010/08/06> + 33128.000|date: 2010/08/09> + 26478.000|date: 2010/08/10> + 38703.000|date: 2010/08/11> + 19004.000|date: 2010/08/12> + 17994.000|date: 2010/08/13> + 13466.000|date: 2010/08/16> + 27229.000|date: 2010/08/17> + 27787.000|date: 2010/08/19> + 22434.000|date: 2010/08/20> open |ticker: APA> => 86.860|date: 2009/08/21> + 89.890|date: 2009/08/24> + 88.670|date: 2009/08/25> + 85.530|date: 2009/08/26> + 84.800|date: 2009/08/27> + 86.970|date: 2009/08/28> + 85.800|date: 2009/08/31> + 83.980|date: 2009/09/01> + 83.220|date: 2009/09/02> + 83.610|date: 2009/09/03> + 82.720|date: 2009/09/04> + 87.000|date: 2009/09/09> + 87.780|date: 2009/09/10> + 90.810|date: 2009/09/11> + 90.350|date: 2009/09/14> + 91.850|date: 2009/09/15> + 92.350|date: 2009/09/16> + 94.340|date: 2009/09/17> + 94.680|date: 2009/09/18> + 91.310|date: 2009/09/21> + 93.600|date: 2009/09/22> + 93.160|date: 2009/09/23> + 91.720|date: 2009/09/24> + 92.770|date: 2009/09/25> + 91.880|date: 2009/09/28> + 92.400|date: 2009/09/29> + 92.300|date: 2009/09/30> + 91.490|date: 2009/10/01> + 88.510|date: 2009/10/02> + 89.570|date: 2009/10/05> + 93.850|date: 2009/10/06> + 96.520|date: 2009/10/07> + 97.530|date: 2009/10/08> + 100.200|date: 2009/10/09> + 101.310|date: 2009/10/12> + 98.720|date: 2009/10/13> + 99.190|date: 2009/10/14> + 99.520|date: 2009/10/15> + 102.250|date: 2009/10/16> + 102.520|date: 2009/10/19> + 104.500|date: 2009/10/20> + 103.310|date: 2009/10/21> + 101.140|date: 2009/10/22> + 102.510|date: 2009/10/23> + 99.920|date: 2009/10/26> + 97.760|date: 2009/10/27> + 97.180|date: 2009/10/28> + 98.750|date: 2009/11/05> + 97.380|date: 2009/11/06> + 100.020|date: 2009/11/09> + 100.610|date: 2009/11/10> + 101.270|date: 2009/11/11> + 100.210|date: 2009/11/12> + 97.740|date: 2009/11/13> + 99.250|date: 2009/11/16> + 99.410|date: 2009/11/17> + 101.540|date: 2009/11/18> + 99.010|date: 2009/11/19> + 96.400|date: 2009/11/20> + 98.280|date: 2009/11/23> + 97.330|date: 2009/11/24> + 97.790|date: 2009/11/25> + 94.840|date: 2009/11/27> + 95.220|date: 2009/11/30> + 96.240|date: 2009/12/01> + 97.240|date: 2009/12/02> + 96.200|date: 2009/12/03> + 95.780|date: 2009/12/04> + 93.580|date: 2009/12/07> + 92.840|date: 2009/12/08> + 92.930|date: 2009/12/09> + 93.590|date: 2009/12/10> + 95.670|date: 2009/12/11> + 96.940|date: 2009/12/14> + 98.500|date: 2009/12/15> + 99.790|date: 2009/12/16> + 100.530|date: 2009/12/17> + 101.640|date: 2009/12/18> + 100.140|date: 2009/12/21> + 102.060|date: 2009/12/22> + 103.880|date: 2009/12/23> + 104.750|date: 2009/12/24> + 105.450|date: 2009/12/28> + 105.660|date: 2009/12/29> + 103.880|date: 2009/12/30> + 104.160|date: 2009/12/31> + 104.940|date: 2010/01/04> + 105.980|date: 2010/01/05> + 106.780|date: 2010/01/06> + 108.320|date: 2010/01/07> + 106.115|date: 2010/01/08> + 107.450|date: 2010/01/11> + 105.390|date: 2010/01/12> + 104.520|date: 2010/01/13> + 107.080|date: 2010/01/14> + 107.120|date: 2010/01/15> + 107.080|date: 2010/01/19> + 106.740|date: 2010/01/20> + 107.320|date: 2010/01/21> + 104.350|date: 2010/01/22> + 102.810|date: 2010/01/25> + 101.970|date: 2010/01/26> + 102.230|date: 2010/01/27> + 103.040|date: 2010/01/28> + 102.410|date: 2010/01/29> + 99.470|date: 2010/02/01> + 102.560|date: 2010/02/02> + 104.130|date: 2010/02/03> + 102.020|date: 2010/02/04> + 99.060|date: 2010/02/05> + 98.270|date: 2010/02/08> + 98.550|date: 2010/02/09> + 98.030|date: 2010/02/10> + 98.500|date: 2010/02/11> + 98.610|date: 2010/02/12> + 101.990|date: 2010/02/16> + 103.960|date: 2010/02/17> + 101.870|date: 2010/02/18> + 103.090|date: 2010/02/19> + 105.370|date: 2010/02/22> + 103.300|date: 2010/02/23> + 101.790|date: 2010/02/24> + 100.520|date: 2010/02/25> + 103.630|date: 2010/02/26> + 104.010|date: 2010/03/01> + 105.480|date: 2010/03/02> + 106.360|date: 2010/03/03> + 106.260|date: 2010/03/04> + 105.950|date: 2010/03/05> + 107.340|date: 2010/03/08> + 105.260|date: 2010/03/09> + 106.410|date: 2010/03/10> + 106.250|date: 2010/03/11> + 107.330|date: 2010/03/12> + 105.190|date: 2010/03/15> + 104.660|date: 2010/03/16> + 105.450|date: 2010/03/17> + 105.600|date: 2010/03/18> + 103.820|date: 2010/03/19> + 100.630|date: 2010/03/22> + 102.320|date: 2010/03/23> + 102.550|date: 2010/03/24> + 103.510|date: 2010/03/25> + 99.310|date: 2010/03/26> + 98.980|date: 2010/03/29> + 100.080|date: 2010/03/30> + 100.320|date: 2010/03/31> + 102.800|date: 2010/04/01> + 104.230|date: 2010/04/05> + 105.840|date: 2010/04/06> + 106.000|date: 2010/04/07> + 104.780|date: 2010/04/08> + 106.630|date: 2010/04/09> + 106.820|date: 2010/04/12> + 107.000|date: 2010/04/13> + 107.640|date: 2010/04/14> + 103.940|date: 2010/04/15> + 105.610|date: 2010/04/16> + 104.090|date: 2010/04/19> + 106.090|date: 2010/04/20> + 108.110|date: 2010/04/21> + 106.930|date: 2010/04/22> + 107.910|date: 2010/04/23> + 109.860|date: 2010/04/26> + 108.970|date: 2010/04/27> + 106.460|date: 2010/04/28> + 107.100|date: 2010/04/29> + 102.780|date: 2010/04/30> + 101.880|date: 2010/05/03> + 102.070|date: 2010/05/04> + 99.310|date: 2010/05/05> + 98.870|date: 2010/05/06> + 95.960|date: 2010/05/07> + 96.960|date: 2010/05/10> + 97.020|date: 2010/05/11> + 97.490|date: 2010/05/12> + 98.060|date: 2010/05/13> + 95.810|date: 2010/05/14> + 94.640|date: 2010/05/17> + 96.290|date: 2010/05/18> + 93.540|date: 2010/05/19> + 91.250|date: 2010/05/20> + 86.070|date: 2010/05/21> + 89.740|date: 2010/05/24> + 84.340|date: 2010/05/25> + 89.050|date: 2010/05/26> + 90.400|date: 2010/05/27> + 92.320|date: 2010/05/28> + 87.900|date: 2010/06/01> + 86.120|date: 2010/06/02> + 90.130|date: 2010/06/03> + 87.260|date: 2010/06/04> + 88.560|date: 2010/06/07> + 86.770|date: 2010/06/08> + 90.430|date: 2010/06/09> + 90.960|date: 2010/06/10> + 92.480|date: 2010/06/11> + 95.030|date: 2010/06/14> + 95.820|date: 2010/06/15> + 97.480|date: 2010/06/16> + 98.150|date: 2010/06/17> + 97.380|date: 2010/06/18> + 99.590|date: 2010/06/21> + 95.850|date: 2010/06/22> + 93.140|date: 2010/06/23> + 91.730|date: 2010/06/24> + 90.670|date: 2010/06/25> + 90.340|date: 2010/06/28> + 85.940|date: 2010/06/29> + 84.690|date: 2010/06/30> + 84.080|date: 2010/07/01> + 84.040|date: 2010/07/02> + 84.590|date: 2010/07/06> + 83.480|date: 2010/07/07> + 88.270|date: 2010/07/08> + 87.361|date: 2010/07/09> + 86.750|date: 2010/07/12> + 86.400|date: 2010/07/13> + 86.410|date: 2010/07/14> + 86.800|date: 2010/07/15> + 85.670|date: 2010/07/16> + 83.910|date: 2010/07/19> + 84.460|date: 2010/07/20> + 87.450|date: 2010/07/21> + 88.730|date: 2010/07/22> + 89.140|date: 2010/07/23> + 94.460|date: 2010/07/26> + 96.070|date: 2010/07/27> + 94.490|date: 2010/07/28> + 94.790|date: 2010/07/29> + 94.070|date: 2010/07/30> + 97.010|date: 2010/08/02> + 98.420|date: 2010/08/03> + 98.150|date: 2010/08/04> + 97.100|date: 2010/08/05> + 96.340|date: 2010/08/06> + 96.310|date: 2010/08/09> + 94.930|date: 2010/08/10> + 93.500|date: 2010/08/11> + 91.350|date: 2010/08/12> + 91.680|date: 2010/08/13> + 90.800|date: 2010/08/16> + 92.264|date: 2010/08/17> + 92.490|date: 2010/08/19> + 90.970|date: 2010/08/20> high |ticker: APA> => 89.090|date: 2009/08/21> + 90.360|date: 2009/08/24> + 89.240|date: 2009/08/25> + 86.380|date: 2009/08/26> + 86.860|date: 2009/08/27> + 87.630|date: 2009/08/28> + 85.980|date: 2009/08/31> + 85.740|date: 2009/09/01> + 83.980|date: 2009/09/02> + 84.110|date: 2009/09/03> + 84.210|date: 2009/09/04> + 87.970|date: 2009/09/09> + 90.170|date: 2009/09/10> + 93.340|date: 2009/09/11> + 91.950|date: 2009/09/14> + 92.260|date: 2009/09/15> + 94.930|date: 2009/09/16> + 95.770|date: 2009/09/17> + 94.940|date: 2009/09/18> + 92.470|date: 2009/09/21> + 93.600|date: 2009/09/22> + 93.430|date: 2009/09/23> + 92.340|date: 2009/09/24> + 93.430|date: 2009/09/25> + 93.050|date: 2009/09/28> + 92.850|date: 2009/09/29> + 93.000|date: 2009/09/30> + 92.030|date: 2009/10/01> + 90.900|date: 2009/10/02> + 93.050|date: 2009/10/05> + 97.360|date: 2009/10/06> + 97.840|date: 2009/10/07> + 100.840|date: 2009/10/08> + 101.220|date: 2009/10/09> + 101.730|date: 2009/10/12> + 98.720|date: 2009/10/13> + 100.440|date: 2009/10/14> + 102.690|date: 2009/10/15> + 103.070|date: 2009/10/16> + 104.850|date: 2009/10/19> + 104.920|date: 2009/10/20> + 105.590|date: 2009/10/21> + 102.480|date: 2009/10/22> + 103.239|date: 2009/10/23> + 101.735|date: 2009/10/26> + 99.480|date: 2009/10/27> + 97.200|date: 2009/10/28> + 99.650|date: 2009/11/05> + 99.615|date: 2009/11/06> + 101.050|date: 2009/11/09> + 101.050|date: 2009/11/10> + 101.550|date: 2009/11/11> + 100.890|date: 2009/11/12> + 98.480|date: 2009/11/13> + 101.000|date: 2009/11/16> + 100.960|date: 2009/11/17> + 101.720|date: 2009/11/18> + 99.130|date: 2009/11/19> + 96.840|date: 2009/11/20> + 99.420|date: 2009/11/23> + 97.770|date: 2009/11/24> + 98.220|date: 2009/11/25> + 96.520|date: 2009/11/27> + 96.560|date: 2009/11/30> + 98.570|date: 2009/12/01> + 97.950|date: 2009/12/02> + 97.240|date: 2009/12/03> + 97.350|date: 2009/12/04> + 94.500|date: 2009/12/07> + 93.240|date: 2009/12/08> + 93.580|date: 2009/12/09> + 95.080|date: 2009/12/10> + 95.810|date: 2009/12/11> + 98.940|date: 2009/12/14> + 99.630|date: 2009/12/15> + 101.830|date: 2009/12/16> + 101.170|date: 2009/12/17> + 101.640|date: 2009/12/18> + 102.490|date: 2009/12/21> + 104.100|date: 2009/12/22> + 104.860|date: 2009/12/23> + 105.460|date: 2009/12/24> + 106.460|date: 2009/12/28> + 105.730|date: 2009/12/29> + 104.490|date: 2009/12/30> + 104.920|date: 2009/12/31> + 106.460|date: 2010/01/04> + 107.160|date: 2010/01/05> + 108.920|date: 2010/01/06> + 108.320|date: 2010/01/07> + 106.800|date: 2010/01/08> + 108.230|date: 2010/01/11> + 106.420|date: 2010/01/12> + 107.100|date: 2010/01/13> + 107.700|date: 2010/01/14> + 108.000|date: 2010/01/15> + 108.600|date: 2010/01/19> + 106.740|date: 2010/01/20> + 107.440|date: 2010/01/21> + 104.880|date: 2010/01/22> + 104.960|date: 2010/01/25> + 103.910|date: 2010/01/26> + 103.060|date: 2010/01/27> + 104.360|date: 2010/01/28> + 103.140|date: 2010/01/29> + 102.530|date: 2010/02/01> + 104.940|date: 2010/02/02> + 104.970|date: 2010/02/03> + 102.590|date: 2010/02/04> + 99.980|date: 2010/02/05> + 99.130|date: 2010/02/08> + 99.850|date: 2010/02/09> + 99.150|date: 2010/02/10> + 99.990|date: 2010/02/11> + 99.900|date: 2010/02/12> + 104.100|date: 2010/02/16> + 104.630|date: 2010/02/17> + 104.030|date: 2010/02/18> + 105.320|date: 2010/02/19> + 105.590|date: 2010/02/22> + 104.160|date: 2010/02/23> + 102.560|date: 2010/02/24> + 103.330|date: 2010/02/25> + 103.970|date: 2010/02/26> + 105.380|date: 2010/03/01> + 107.040|date: 2010/03/02> + 106.970|date: 2010/03/03> + 106.470|date: 2010/03/04> + 107.460|date: 2010/03/05> + 107.410|date: 2010/03/08> + 106.760|date: 2010/03/09> + 107.170|date: 2010/03/10> + 107.310|date: 2010/03/11> + 107.980|date: 2010/03/12> + 105.510|date: 2010/03/15> + 104.950|date: 2010/03/16> + 106.650|date: 2010/03/17> + 106.250|date: 2010/03/18> + 104.460|date: 2010/03/19> + 102.105|date: 2010/03/22> + 103.530|date: 2010/03/23> + 103.520|date: 2010/03/24> + 103.670|date: 2010/03/25> + 99.480|date: 2010/03/26> + 100.200|date: 2010/03/29> + 100.240|date: 2010/03/30> + 102.350|date: 2010/03/31> + 103.980|date: 2010/04/01> + 106.550|date: 2010/04/05> + 107.040|date: 2010/04/06> + 106.550|date: 2010/04/07> + 106.490|date: 2010/04/08> + 107.380|date: 2010/04/09> + 108.100|date: 2010/04/12> + 107.000|date: 2010/04/13> + 108.190|date: 2010/04/14> + 107.290|date: 2010/04/15> + 106.790|date: 2010/04/16> + 105.600|date: 2010/04/19> + 108.430|date: 2010/04/20> + 108.480|date: 2010/04/21> + 108.470|date: 2010/04/22> + 109.990|date: 2010/04/23> + 111.000|date: 2010/04/26> + 109.250|date: 2010/04/27> + 107.150|date: 2010/04/28> + 107.450|date: 2010/04/29> + 103.000|date: 2010/04/30> + 105.550|date: 2010/05/03> + 102.410|date: 2010/05/04> + 100.810|date: 2010/05/05> + 100.210|date: 2010/05/06> + 96.900|date: 2010/05/07> + 98.670|date: 2010/05/10> + 98.870|date: 2010/05/11> + 99.050|date: 2010/05/12> + 98.440|date: 2010/05/13> + 95.970|date: 2010/05/14> + 95.490|date: 2010/05/17> + 97.070|date: 2010/05/18> + 94.590|date: 2010/05/19> + 91.500|date: 2010/05/20> + 90.550|date: 2010/05/21> + 89.740|date: 2010/05/24> + 88.240|date: 2010/05/25> + 90.500|date: 2010/05/26> + 91.970|date: 2010/05/27> + 92.560|date: 2010/05/28> + 89.150|date: 2010/06/01> + 89.100|date: 2010/06/02> + 90.600|date: 2010/06/03> + 90.640|date: 2010/06/04> + 89.680|date: 2010/06/07> + 89.000|date: 2010/06/08> + 92.730|date: 2010/06/09> + 93.350|date: 2010/06/10> + 93.740|date: 2010/06/11> + 96.700|date: 2010/06/14> + 98.410|date: 2010/06/15> + 99.110|date: 2010/06/16> + 98.230|date: 2010/06/17> + 99.486|date: 2010/06/18> + 99.960|date: 2010/06/21> + 96.030|date: 2010/06/22> + 93.250|date: 2010/06/23> + 92.620|date: 2010/06/24> + 90.880|date: 2010/06/25> + 90.340|date: 2010/06/28> + 86.130|date: 2010/06/29> + 85.850|date: 2010/06/30> + 85.110|date: 2010/07/01> + 84.740|date: 2010/07/02> + 84.710|date: 2010/07/06> + 87.050|date: 2010/07/07> + 88.270|date: 2010/07/08> + 88.020|date: 2010/07/09> + 86.750|date: 2010/07/12> + 87.340|date: 2010/07/13> + 87.230|date: 2010/07/14> + 87.160|date: 2010/07/15> + 85.670|date: 2010/07/16> + 85.810|date: 2010/07/19> + 88.620|date: 2010/07/20> + 88.850|date: 2010/07/21> + 90.120|date: 2010/07/22> + 93.430|date: 2010/07/23> + 95.600|date: 2010/07/26> + 96.450|date: 2010/07/27> + 95.424|date: 2010/07/28> + 96.190|date: 2010/07/29> + 96.260|date: 2010/07/30> + 98.800|date: 2010/08/02> + 98.620|date: 2010/08/03> + 98.670|date: 2010/08/04> + 97.850|date: 2010/08/05> + 96.580|date: 2010/08/06> + 96.820|date: 2010/08/09> + 95.900|date: 2010/08/10> + 93.760|date: 2010/08/11> + 93.340|date: 2010/08/12> + 92.584|date: 2010/08/13> + 91.690|date: 2010/08/16> + 93.500|date: 2010/08/17> + 92.830|date: 2010/08/19> + 91.240|date: 2010/08/20> low |ticker: APA> => 86.120|date: 2009/08/21> + 87.930|date: 2009/08/24> + 85.810|date: 2009/08/25> + 84.380|date: 2009/08/26> + 84.000|date: 2009/08/27> + 85.690|date: 2009/08/28> + 84.250|date: 2009/08/31> + 83.078|date: 2009/09/01> + 82.540|date: 2009/09/02> + 82.300|date: 2009/09/03> + 82.590|date: 2009/09/04> + 86.660|date: 2009/09/09> + 87.250|date: 2009/09/10> + 90.470|date: 2009/09/11> + 90.140|date: 2009/09/14> + 90.440|date: 2009/09/15> + 91.850|date: 2009/09/16> + 93.450|date: 2009/09/17> + 93.280|date: 2009/09/18> + 90.720|date: 2009/09/21> + 92.311|date: 2009/09/22> + 90.750|date: 2009/09/23> + 90.620|date: 2009/09/24> + 90.490|date: 2009/09/25> + 91.450|date: 2009/09/28> + 90.790|date: 2009/09/29> + 90.500|date: 2009/09/30> + 89.350|date: 2009/10/01> + 88.058|date: 2009/10/02> + 89.330|date: 2009/10/05> + 93.730|date: 2009/10/06> + 95.830|date: 2009/10/07> + 97.030|date: 2009/10/08> + 98.920|date: 2009/10/09> + 98.940|date: 2009/10/12> + 96.400|date: 2009/10/13> + 98.750|date: 2009/10/14> + 98.705|date: 2009/10/15> + 100.750|date: 2009/10/16> + 102.180|date: 2009/10/19> + 102.230|date: 2009/10/20> + 101.440|date: 2009/10/21> + 99.260|date: 2009/10/22> + 98.600|date: 2009/10/23> + 97.460|date: 2009/10/26> + 96.901|date: 2009/10/27> + 93.560|date: 2009/10/28> + 97.950|date: 2009/11/05> + 97.170|date: 2009/11/06> + 99.790|date: 2009/11/09> + 98.930|date: 2009/11/10> + 99.840|date: 2009/11/11> + 97.380|date: 2009/11/12> + 96.480|date: 2009/11/13> + 99.250|date: 2009/11/16> + 99.220|date: 2009/11/17> + 99.420|date: 2009/11/18> + 96.160|date: 2009/11/19> + 95.300|date: 2009/11/20> + 97.300|date: 2009/11/23> + 96.020|date: 2009/11/24> + 96.610|date: 2009/11/25> + 93.170|date: 2009/11/27> + 94.540|date: 2009/11/30> + 96.240|date: 2009/12/01> + 96.100|date: 2009/12/02> + 94.740|date: 2009/12/03> + 93.670|date: 2009/12/04> + 92.500|date: 2009/12/07> + 91.900|date: 2009/12/08> + 91.630|date: 2009/12/09> + 93.370|date: 2009/12/10> + 94.270|date: 2009/12/11> + 96.940|date: 2009/12/14> + 97.740|date: 2009/12/15> + 99.500|date: 2009/12/16> + 99.590|date: 2009/12/17> + 99.370|date: 2009/12/18> + 100.140|date: 2009/12/21> + 102.020|date: 2009/12/22> + 103.320|date: 2009/12/23> + 104.530|date: 2009/12/24> + 104.410|date: 2009/12/28> + 104.270|date: 2009/12/29> + 103.340|date: 2009/12/30> + 103.100|date: 2009/12/31> + 104.530|date: 2010/01/04> + 105.240|date: 2010/01/05> + 106.170|date: 2010/01/06> + 106.180|date: 2010/01/07> + 104.890|date: 2010/01/08> + 105.870|date: 2010/01/11> + 104.760|date: 2010/01/12> + 104.160|date: 2010/01/13> + 106.420|date: 2010/01/14> + 105.950|date: 2010/01/15> + 106.440|date: 2010/01/19> + 105.680|date: 2010/01/20> + 104.740|date: 2010/01/21> + 101.720|date: 2010/01/22> + 102.561|date: 2010/01/25> + 101.670|date: 2010/01/26> + 99.880|date: 2010/01/27> + 100.630|date: 2010/01/28> + 98.080|date: 2010/01/29> + 99.340|date: 2010/02/01> + 101.780|date: 2010/02/02> + 102.720|date: 2010/02/03> + 98.720|date: 2010/02/04> + 95.150|date: 2010/02/05> + 96.880|date: 2010/02/08> + 97.560|date: 2010/02/09> + 96.320|date: 2010/02/10> + 97.880|date: 2010/02/11> + 98.000|date: 2010/02/12> + 100.850|date: 2010/02/16> + 102.940|date: 2010/02/17> + 101.290|date: 2010/02/18> + 102.500|date: 2010/02/19> + 103.040|date: 2010/02/22> + 101.820|date: 2010/02/23> + 101.000|date: 2010/02/24> + 100.070|date: 2010/02/25> + 102.270|date: 2010/02/26> + 103.710|date: 2010/03/01> + 105.280|date: 2010/03/02> + 105.290|date: 2010/03/03> + 104.330|date: 2010/03/04> + 105.580|date: 2010/03/05> + 105.460|date: 2010/03/08> + 105.260|date: 2010/03/09> + 105.280|date: 2010/03/10> + 105.810|date: 2010/03/11> + 106.100|date: 2010/03/12> + 102.700|date: 2010/03/15> + 103.580|date: 2010/03/16> + 105.140|date: 2010/03/17> + 102.760|date: 2010/03/18> + 100.630|date: 2010/03/19> + 100.110|date: 2010/03/22> + 102.000|date: 2010/03/23> + 102.000|date: 2010/03/24> + 98.970|date: 2010/03/25> + 97.090|date: 2010/03/26> + 98.590|date: 2010/03/29> + 99.000|date: 2010/03/30> + 99.950|date: 2010/03/31> + 102.650|date: 2010/04/01> + 103.550|date: 2010/04/05> + 105.360|date: 2010/04/06> + 104.660|date: 2010/04/07> + 104.350|date: 2010/04/08> + 106.080|date: 2010/04/09> + 106.370|date: 2010/04/12> + 105.330|date: 2010/04/13> + 106.510|date: 2010/04/14> + 103.750|date: 2010/04/15> + 104.531|date: 2010/04/16> + 103.850|date: 2010/04/19> + 106.070|date: 2010/04/20> + 107.080|date: 2010/04/21> + 105.960|date: 2010/04/22> + 106.700|date: 2010/04/23> + 109.070|date: 2010/04/26> + 105.500|date: 2010/04/27> + 104.830|date: 2010/04/28> + 102.220|date: 2010/04/29> + 96.060|date: 2010/04/30> + 101.150|date: 2010/05/03> + 99.750|date: 2010/05/04> + 98.000|date: 2010/05/05> + 90.410|date: 2010/05/06> + 92.020|date: 2010/05/07> + 96.440|date: 2010/05/10> + 96.190|date: 2010/05/11> + 96.990|date: 2010/05/12> + 96.250|date: 2010/05/13> + 92.020|date: 2010/05/14> + 93.150|date: 2010/05/17> + 93.530|date: 2010/05/18> + 91.200|date: 2010/05/19> + 87.390|date: 2010/05/20> + 85.160|date: 2010/05/21> + 87.340|date: 2010/05/24> + 83.550|date: 2010/05/25> + 87.400|date: 2010/05/26> + 90.050|date: 2010/05/27> + 89.260|date: 2010/05/28> + 85.240|date: 2010/06/01> + 84.500|date: 2010/06/02> + 86.605|date: 2010/06/03> + 87.030|date: 2010/06/04> + 85.820|date: 2010/06/07> + 85.730|date: 2010/06/08> + 88.440|date: 2010/06/09> + 90.700|date: 2010/06/10> + 91.780|date: 2010/06/11> + 93.910|date: 2010/06/14> + 95.820|date: 2010/06/15> + 96.800|date: 2010/06/16> + 95.780|date: 2010/06/17> + 96.210|date: 2010/06/18> + 94.950|date: 2010/06/21> + 93.010|date: 2010/06/22> + 90.860|date: 2010/06/23> + 89.380|date: 2010/06/24> + 88.550|date: 2010/06/25> + 87.630|date: 2010/06/28> + 84.000|date: 2010/06/29> + 83.850|date: 2010/06/30> + 81.940|date: 2010/07/01> + 82.320|date: 2010/07/02> + 82.170|date: 2010/07/06> + 83.440|date: 2010/07/07> + 86.280|date: 2010/07/08> + 86.736|date: 2010/07/09> + 84.199|date: 2010/07/12> + 85.900|date: 2010/07/13> + 85.620|date: 2010/07/14> + 84.290|date: 2010/07/15> + 82.380|date: 2010/07/16> + 83.500|date: 2010/07/19> + 84.460|date: 2010/07/20> + 87.000|date: 2010/07/21> + 87.800|date: 2010/07/22> + 89.070|date: 2010/07/23> + 93.500|date: 2010/07/26> + 93.910|date: 2010/07/27> + 93.610|date: 2010/07/28> + 94.490|date: 2010/07/29> + 93.800|date: 2010/07/30> + 96.670|date: 2010/08/02> + 97.130|date: 2010/08/03> + 96.520|date: 2010/08/04> + 96.200|date: 2010/08/05> + 94.110|date: 2010/08/06> + 95.230|date: 2010/08/09> + 93.830|date: 2010/08/10> + 92.030|date: 2010/08/11> + 91.000|date: 2010/08/12> + 91.060|date: 2010/08/13> + 90.500|date: 2010/08/16> + 92.010|date: 2010/08/17> + 91.170|date: 2010/08/19> + 90.000|date: 2010/08/20> close |ticker: APA> => 88.870|date: 2009/08/21> + 88.360|date: 2009/08/24> + 86.260|date: 2009/08/25> + 85.740|date: 2009/08/26> + 86.440|date: 2009/08/27> + 87.300|date: 2009/08/28> + 84.950|date: 2009/08/31> + 83.350|date: 2009/09/01> + 83.160|date: 2009/09/02> + 83.130|date: 2009/09/03> + 84.030|date: 2009/09/04> + 87.460|date: 2009/09/09> + 89.910|date: 2009/09/10> + 91.370|date: 2009/09/11> + 91.380|date: 2009/09/14> + 91.530|date: 2009/09/15> + 94.650|date: 2009/09/16> + 94.300|date: 2009/09/17> + 94.190|date: 2009/09/18> + 92.060|date: 2009/09/21> + 93.110|date: 2009/09/22> + 90.990|date: 2009/09/23> + 91.520|date: 2009/09/24> + 91.980|date: 2009/09/25> + 92.700|date: 2009/09/28> + 91.530|date: 2009/09/29> + 91.830|date: 2009/09/30> + 89.600|date: 2009/10/01> + 89.950|date: 2009/10/02> + 92.510|date: 2009/10/05> + 96.500|date: 2009/10/06> + 97.670|date: 2009/10/07> + 100.520|date: 2009/10/08> + 99.860|date: 2009/10/09> + 99.330|date: 2009/10/12> + 98.010|date: 2009/10/13> + 99.910|date: 2009/10/14> + 102.670|date: 2009/10/15> + 102.750|date: 2009/10/16> + 104.060|date: 2009/10/19> + 104.140|date: 2009/10/20> + 101.460|date: 2009/10/21> + 102.080|date: 2009/10/22> + 99.390|date: 2009/10/23> + 97.830|date: 2009/10/26> + 98.160|date: 2009/10/27> + 93.850|date: 2009/10/28> + 99.040|date: 2009/11/05> + 98.870|date: 2009/11/06> + 100.820|date: 2009/11/09> + 100.540|date: 2009/11/10> + 100.630|date: 2009/11/11> + 97.950|date: 2009/11/12> + 98.140|date: 2009/11/13> + 100.390|date: 2009/11/16> + 100.620|date: 2009/11/17> + 99.750|date: 2009/11/18> + 97.070|date: 2009/11/19> + 96.470|date: 2009/11/20> + 97.770|date: 2009/11/23> + 97.240|date: 2009/11/24> + 97.950|date: 2009/11/25> + 95.750|date: 2009/11/27> + 95.280|date: 2009/11/30> + 97.720|date: 2009/12/01> + 96.370|date: 2009/12/02> + 94.900|date: 2009/12/03> + 94.200|date: 2009/12/04> + 93.340|date: 2009/12/07> + 92.520|date: 2009/12/08> + 93.090|date: 2009/12/09> + 94.950|date: 2009/12/10> + 94.630|date: 2009/12/11> + 98.500|date: 2009/12/14> + 99.100|date: 2009/12/15> + 101.350|date: 2009/12/16> + 99.970|date: 2009/12/17> + 99.860|date: 2009/12/18> + 101.790|date: 2009/12/21> + 103.600|date: 2009/12/22> + 104.500|date: 2009/12/23> + 104.890|date: 2009/12/24> + 105.130|date: 2009/12/28> + 104.520|date: 2009/12/29> + 104.220|date: 2009/12/30> + 103.170|date: 2009/12/31> + 105.870|date: 2010/01/04> + 107.120|date: 2010/01/05> + 108.800|date: 2010/01/06> + 107.150|date: 2010/01/07> + 106.590|date: 2010/01/08> + 106.910|date: 2010/01/11> + 105.290|date: 2010/01/12> + 106.820|date: 2010/01/13> + 107.400|date: 2010/01/14> + 107.660|date: 2010/01/15> + 108.400|date: 2010/01/19> + 106.460|date: 2010/01/20> + 105.060|date: 2010/01/21> + 102.030|date: 2010/01/22> + 104.000|date: 2010/01/25> + 102.360|date: 2010/01/26> + 101.400|date: 2010/01/27> + 101.690|date: 2010/01/28> + 98.770|date: 2010/01/29> + 102.400|date: 2010/02/01> + 104.630|date: 2010/02/02> + 103.320|date: 2010/02/03> + 98.880|date: 2010/02/04> + 98.400|date: 2010/02/05> + 97.190|date: 2010/02/08> + 98.510|date: 2010/02/09> + 98.550|date: 2010/02/10> + 99.820|date: 2010/02/11> + 99.580|date: 2010/02/12> + 103.680|date: 2010/02/16> + 103.570|date: 2010/02/17> + 103.590|date: 2010/02/18> + 105.010|date: 2010/02/19> + 104.020|date: 2010/02/22> + 102.460|date: 2010/02/23> + 102.270|date: 2010/02/24> + 103.140|date: 2010/02/25> + 103.640|date: 2010/02/26> + 105.030|date: 2010/03/01> + 106.180|date: 2010/03/02> + 106.010|date: 2010/03/03> + 104.800|date: 2010/03/04> + 107.410|date: 2010/03/05> + 106.020|date: 2010/03/08> + 106.210|date: 2010/03/09> + 106.590|date: 2010/03/10> + 106.940|date: 2010/03/11> + 106.850|date: 2010/03/12> + 104.320|date: 2010/03/15> + 104.650|date: 2010/03/16> + 106.180|date: 2010/03/17> + 103.450|date: 2010/03/18> + 101.680|date: 2010/03/19> + 101.600|date: 2010/03/22> + 103.260|date: 2010/03/23> + 102.320|date: 2010/03/24> + 99.070|date: 2010/03/25> + 98.310|date: 2010/03/26> + 99.800|date: 2010/03/29> + 99.720|date: 2010/03/30> + 101.500|date: 2010/03/31> + 103.870|date: 2010/04/01> + 106.210|date: 2010/04/05> + 106.540|date: 2010/04/06> + 105.470|date: 2010/04/07> + 106.290|date: 2010/04/08> + 106.760|date: 2010/04/09> + 107.110|date: 2010/04/12> + 106.790|date: 2010/04/13> + 108.060|date: 2010/04/14> + 106.670|date: 2010/04/15> + 105.440|date: 2010/04/16> + 105.180|date: 2010/04/19> + 107.810|date: 2010/04/20> + 108.060|date: 2010/04/21> + 108.240|date: 2010/04/22> + 109.870|date: 2010/04/23> + 109.490|date: 2010/04/26> + 105.860|date: 2010/04/27> + 106.580|date: 2010/04/28> + 102.920|date: 2010/04/29> + 101.760|date: 2010/04/30> + 104.550|date: 2010/05/03> + 100.920|date: 2010/05/04> + 99.300|date: 2010/05/05> + 95.960|date: 2010/05/06> + 93.530|date: 2010/05/07> + 98.270|date: 2010/05/10> + 96.660|date: 2010/05/11> + 98.440|date: 2010/05/12> + 96.460|date: 2010/05/13> + 94.280|date: 2010/05/14> + 95.190|date: 2010/05/17> + 94.040|date: 2010/05/18> + 93.260|date: 2010/05/19> + 87.970|date: 2010/05/20> + 89.580|date: 2010/05/21> + 87.350|date: 2010/05/24> + 88.040|date: 2010/05/25> + 87.810|date: 2010/05/26> + 91.840|date: 2010/05/27> + 89.540|date: 2010/05/28> + 85.420|date: 2010/06/01> + 89.040|date: 2010/06/02> + 89.600|date: 2010/06/03> + 87.570|date: 2010/06/04> + 86.030|date: 2010/06/07> + 88.890|date: 2010/06/08> + 88.840|date: 2010/06/09> + 93.260|date: 2010/06/10> + 93.640|date: 2010/06/11> + 95.340|date: 2010/06/14> + 98.200|date: 2010/06/15> + 97.620|date: 2010/06/16> + 97.190|date: 2010/06/17> + 97.570|date: 2010/06/18> + 95.550|date: 2010/06/21> + 93.330|date: 2010/06/22> + 92.210|date: 2010/06/23> + 89.670|date: 2010/06/24> + 89.920|date: 2010/06/25> + 87.710|date: 2010/06/28> + 84.510|date: 2010/06/29> + 84.190|date: 2010/06/30> + 83.700|date: 2010/07/01> + 82.850|date: 2010/07/02> + 82.890|date: 2010/07/06> + 87.050|date: 2010/07/07> + 87.400|date: 2010/07/08> + 87.880|date: 2010/07/09> + 85.070|date: 2010/07/12> + 86.650|date: 2010/07/13> + 86.830|date: 2010/07/14> + 86.130|date: 2010/07/15> + 82.750|date: 2010/07/16> + 85.590|date: 2010/07/19> + 88.280|date: 2010/07/20> + 87.450|date: 2010/07/21> + 89.280|date: 2010/07/22> + 92.790|date: 2010/07/23> + 95.500|date: 2010/07/26> + 94.920|date: 2010/07/27> + 94.370|date: 2010/07/28> + 95.400|date: 2010/07/29> + 95.580|date: 2010/07/30> + 98.470|date: 2010/08/02> + 98.020|date: 2010/08/03> + 97.760|date: 2010/08/04> + 97.550|date: 2010/08/05> + 95.950|date: 2010/08/06> + 96.220|date: 2010/08/09> + 95.460|date: 2010/08/10> + 92.330|date: 2010/08/11> + 91.850|date: 2010/08/12> + 91.260|date: 2010/08/13> + 91.400|date: 2010/08/16> + 93.000|date: 2010/08/17> + 91.750|date: 2010/08/19> + 90.530|date: 2010/08/20> volume |ticker: APA> => 36404.000|date: 2009/08/21> + 29294.000|date: 2009/08/24> + 29488.000|date: 2009/08/25> + 32320.000|date: 2009/08/26> + 28259.000|date: 2009/08/27> + 28659.000|date: 2009/08/28> + 25327.000|date: 2009/08/31> + 29343.000|date: 2009/09/01> + 26122.000|date: 2009/09/02> + 32024.000|date: 2009/09/03> + 18045.000|date: 2009/09/04> + 40376.000|date: 2009/09/09> + 38643.000|date: 2009/09/10> + 66624.000|date: 2009/09/11> + 36450.000|date: 2009/09/14> + 48478.000|date: 2009/09/15> + 42235.000|date: 2009/09/16> + 48764.000|date: 2009/09/17> + 37759.000|date: 2009/09/18> + 31473.000|date: 2009/09/21> + 30739.000|date: 2009/09/22> + 30693.000|date: 2009/09/23> + 48110.000|date: 2009/09/24> + 50309.000|date: 2009/09/25> + 30256.000|date: 2009/09/28> + 36081.000|date: 2009/09/29> + 47031.000|date: 2009/09/30> + 46463.000|date: 2009/10/01> + 38843.000|date: 2009/10/02> + 42087.000|date: 2009/10/05> + 68538.000|date: 2009/10/06> + 51675.000|date: 2009/10/07> + 51550.000|date: 2009/10/08> + 33093.000|date: 2009/10/09> + 35644.000|date: 2009/10/12> + 51685.000|date: 2009/10/13> + 33818.000|date: 2009/10/14> + 38869.000|date: 2009/10/15> + 33067.000|date: 2009/10/16> + 23050.000|date: 2009/10/19> + 28099.000|date: 2009/10/20> + 44436.000|date: 2009/10/21> + 36702.000|date: 2009/10/22> + 38761.000|date: 2009/10/23> + 29318.000|date: 2009/10/26> + 30744.000|date: 2009/10/27> + 37612.000|date: 2009/10/28> + 31217.000|date: 2009/11/05> + 26526.000|date: 2009/11/06> + 35202.000|date: 2009/11/09> + 31435.000|date: 2009/11/10> + 19604.000|date: 2009/11/11> + 24367.000|date: 2009/11/12> + 29049.000|date: 2009/11/13> + 27419.000|date: 2009/11/16> + 21147.000|date: 2009/11/17> + 33329.000|date: 2009/11/18> + 26350.000|date: 2009/11/19> + 24987.000|date: 2009/11/20> + 19389.000|date: 2009/11/23> + 24362.000|date: 2009/11/24> + 29461.000|date: 2009/11/25> + 19741.000|date: 2009/11/27> + 25796.000|date: 2009/11/30> + 36256.000|date: 2009/12/01> + 19577.000|date: 2009/12/02> + 19918.000|date: 2009/12/03> + 35142.000|date: 2009/12/04> + 37426.000|date: 2009/12/07> + 34804.000|date: 2009/12/08> + 29248.000|date: 2009/12/09> + 34300.000|date: 2009/12/10> + 29391.000|date: 2009/12/11> + 39747.000|date: 2009/12/14> + 34178.000|date: 2009/12/15> + 36032.000|date: 2009/12/16> + 34578.000|date: 2009/12/17> + 36072.000|date: 2009/12/18> + 23693.000|date: 2009/12/21> + 23262.000|date: 2009/12/22> + 20068.000|date: 2009/12/23> + 4774.000|date: 2009/12/24> + 15123.000|date: 2009/12/28> + 15871.000|date: 2009/12/29> + 13201.000|date: 2009/12/30> + 14776.000|date: 2009/12/31> + 23648.000|date: 2010/01/04> + 24644.000|date: 2010/01/05> + 28944.000|date: 2010/01/06> + 24121.000|date: 2010/01/07> + 41059.000|date: 2010/01/08> + 23525.000|date: 2010/01/11> + 30030.000|date: 2010/01/12> + 24852.000|date: 2010/01/13> + 18959.000|date: 2010/01/14> + 24430.000|date: 2010/01/15> + 29482.000|date: 2010/01/19> + 31878.000|date: 2010/01/20> + 40337.000|date: 2010/01/21> + 44501.000|date: 2010/01/22> + 38173.000|date: 2010/01/25> + 33630.000|date: 2010/01/26> + 32654.000|date: 2010/01/27> + 33195.000|date: 2010/01/28> + 31042.000|date: 2010/01/29> + 25009.000|date: 2010/02/01> + 22222.000|date: 2010/02/02> + 16966.000|date: 2010/02/03> + 27427.000|date: 2010/02/04> + 41427.000|date: 2010/02/05> + 26832.000|date: 2010/02/08> + 38438.000|date: 2010/02/09> + 40302.000|date: 2010/02/10> + 39119.000|date: 2010/02/11> + 28280.000|date: 2010/02/12> + 43222.000|date: 2010/02/16> + 30496.000|date: 2010/02/17> + 32964.000|date: 2010/02/18> + 32834.000|date: 2010/02/19> + 33234.000|date: 2010/02/22> + 48455.000|date: 2010/02/23> + 38200.000|date: 2010/02/24> + 28750.000|date: 2010/02/25> + 23756.000|date: 2010/02/26> + 26291.000|date: 2010/03/01> + 31978.000|date: 2010/03/02> + 31086.000|date: 2010/03/03> + 26784.000|date: 2010/03/04> + 25378.000|date: 2010/03/05> + 23272.000|date: 2010/03/08> + 17301.000|date: 2010/03/09> + 25015.000|date: 2010/03/10> + 24607.000|date: 2010/03/11> + 26910.000|date: 2010/03/12> + 30293.000|date: 2010/03/15> + 29488.000|date: 2010/03/16> + 26682.000|date: 2010/03/17> + 29521.000|date: 2010/03/18> + 37742.000|date: 2010/03/19> + 28943.000|date: 2010/03/22> + 39332.000|date: 2010/03/23> + 31910.000|date: 2010/03/24> + 45990.000|date: 2010/03/25> + 51312.000|date: 2010/03/26> + 47980.000|date: 2010/03/29> + 40220.000|date: 2010/03/30> + 38478.000|date: 2010/03/31> + 33315.000|date: 2010/04/01> + 34751.000|date: 2010/04/05> + 22277.000|date: 2010/04/06> + 39538.000|date: 2010/04/07> + 28355.000|date: 2010/04/08> + 29442.000|date: 2010/04/09> + 27233.000|date: 2010/04/12> + 20770.000|date: 2010/04/13> + 21119.000|date: 2010/04/14> + 97700.000|date: 2010/04/15> + 54182.000|date: 2010/04/16> + 28954.000|date: 2010/04/19> + 33566.000|date: 2010/04/20> + 29990.000|date: 2010/04/21> + 32035.000|date: 2010/04/22> + 37747.000|date: 2010/04/23> + 34666.000|date: 2010/04/26> + 38386.000|date: 2010/04/27> + 28775.000|date: 2010/04/28> + 78986.000|date: 2010/04/29> + 144875.000|date: 2010/04/30> + 59957.000|date: 2010/05/03> + 49890.000|date: 2010/05/04> + 45775.000|date: 2010/05/05> + 65833.000|date: 2010/05/06> + 72961.000|date: 2010/05/07> + 43651.000|date: 2010/05/10> + 41088.000|date: 2010/05/11> + 36335.000|date: 2010/05/12> + 45863.000|date: 2010/05/13> + 60580.000|date: 2010/05/14> + 70786.000|date: 2010/05/17> + 56451.000|date: 2010/05/18> + 50468.000|date: 2010/05/19> + 84135.000|date: 2010/05/20> + 65143.000|date: 2010/05/21> + 41360.000|date: 2010/05/24> + 47489.000|date: 2010/05/25> + 46440.000|date: 2010/05/26> + 65343.000|date: 2010/05/27> + 66649.000|date: 2010/05/28> + 63334.000|date: 2010/06/01> + 63840.000|date: 2010/06/02> + 106866.000|date: 2010/06/03> + 70823.000|date: 2010/06/04> + 64164.000|date: 2010/06/07> + 47341.000|date: 2010/06/08> + 54411.000|date: 2010/06/09> + 40795.000|date: 2010/06/10> + 31043.000|date: 2010/06/11> + 50087.000|date: 2010/06/14> + 45188.000|date: 2010/06/15> + 55991.000|date: 2010/06/16> + 37182.000|date: 2010/06/17> + 45346.000|date: 2010/06/18> + 43408.000|date: 2010/06/21> + 39843.000|date: 2010/06/22> + 41066.000|date: 2010/06/23> + 36884.000|date: 2010/06/24> + 55658.000|date: 2010/06/25> + 39271.000|date: 2010/06/28> + 49999.000|date: 2010/06/29> + 49141.000|date: 2010/06/30> + 52324.000|date: 2010/07/01> + 27149.000|date: 2010/07/02> + 46830.000|date: 2010/07/06> + 46441.000|date: 2010/07/07> + 33130.000|date: 2010/07/08> + 27582.000|date: 2010/07/09> + 67409.000|date: 2010/07/12> + 41907.000|date: 2010/07/13> + 25464.000|date: 2010/07/14> + 52863.000|date: 2010/07/15> + 54851.000|date: 2010/07/16> + 51801.000|date: 2010/07/19> + 43180.000|date: 2010/07/20> + 102973.000|date: 2010/07/21> + 71174.000|date: 2010/07/22> + 292326.000|date: 2010/07/23> + 82266.000|date: 2010/07/26> + 55014.000|date: 2010/07/27> + 35365.000|date: 2010/07/28> + 51269.000|date: 2010/07/29> + 48502.000|date: 2010/07/30> + 42294.000|date: 2010/08/02> + 36967.000|date: 2010/08/03> + 44285.000|date: 2010/08/04> + 34137.000|date: 2010/08/05> + 46421.000|date: 2010/08/06> + 23802.000|date: 2010/08/09> + 35589.000|date: 2010/08/10> + 39832.000|date: 2010/08/11> + 39603.000|date: 2010/08/12> + 27329.000|date: 2010/08/13> + 26625.000|date: 2010/08/16> + 33017.000|date: 2010/08/17> + 34002.000|date: 2010/08/19> + 33961.000|date: 2010/08/20> open |ticker: APC> => 52.320|date: 2009/08/21> + 54.800|date: 2009/08/24> + 54.890|date: 2009/08/25> + 53.420|date: 2009/08/26> + 54.130|date: 2009/08/27> + 54.890|date: 2009/08/28> + 53.630|date: 2009/08/31> + 52.670|date: 2009/09/01> + 52.520|date: 2009/09/02> + 54.420|date: 2009/09/03> + 53.890|date: 2009/09/04> + 55.080|date: 2009/09/09> + 56.580|date: 2009/09/10> + 58.270|date: 2009/09/11> + 57.900|date: 2009/09/14> + 58.360|date: 2009/09/15> + 63.100|date: 2009/09/16> + 65.010|date: 2009/09/17> + 64.890|date: 2009/09/18> + 61.890|date: 2009/09/21> + 63.500|date: 2009/09/22> + 64.550|date: 2009/09/23> + 62.560|date: 2009/09/24> + 62.070|date: 2009/09/25> + 62.080|date: 2009/09/28> + 63.500|date: 2009/09/29> + 63.540|date: 2009/09/30> + 62.440|date: 2009/10/01> + 58.990|date: 2009/10/02> + 59.670|date: 2009/10/05> + 64.000|date: 2009/10/06> + 65.210|date: 2009/10/07> + 65.850|date: 2009/10/08> + 67.450|date: 2009/10/09> + 67.640|date: 2009/10/12> + 68.120|date: 2009/10/13> + 68.790|date: 2009/10/14> + 65.580|date: 2009/10/15> + 65.540|date: 2009/10/16> + 67.620|date: 2009/10/19> + 67.550|date: 2009/10/20> + 65.880|date: 2009/10/21> + 65.930|date: 2009/10/22> + 67.100|date: 2009/10/23> + 65.500|date: 2009/10/26> + 64.710|date: 2009/10/27> + 63.530|date: 2009/10/28> + 65.370|date: 2009/11/05> + 65.040|date: 2009/11/06> + 65.760|date: 2009/11/09> + 65.490|date: 2009/11/10> + 66.210|date: 2009/11/11> + 64.560|date: 2009/11/12> + 62.510|date: 2009/11/13> + 63.090|date: 2009/11/16> + 63.970|date: 2009/11/17> + 64.130|date: 2009/11/18> + 63.000|date: 2009/11/19> + 61.390|date: 2009/11/20> + 63.360|date: 2009/11/23> + 61.770|date: 2009/11/24> + 62.200|date: 2009/11/25> + 60.340|date: 2009/11/27> + 60.430|date: 2009/11/30> + 60.650|date: 2009/12/01> + 61.360|date: 2009/12/02> + 61.350|date: 2009/12/03> + 60.790|date: 2009/12/04> + 59.810|date: 2009/12/07> + 58.100|date: 2009/12/08> + 57.850|date: 2009/12/09> + 58.690|date: 2009/12/10> + 58.840|date: 2009/12/11> + 59.970|date: 2009/12/14> + 60.110|date: 2009/12/15> + 61.210|date: 2009/12/16> + 62.910|date: 2009/12/17> + 62.500|date: 2009/12/18> + 61.820|date: 2009/12/21> + 62.500|date: 2009/12/22> + 63.100|date: 2009/12/23> + 64.580|date: 2009/12/24> + 64.600|date: 2009/12/28> + 64.530|date: 2009/12/29> + 63.670|date: 2009/12/30> + 63.570|date: 2009/12/31> + 63.600|date: 2010/01/04> + 65.160|date: 2010/01/05> + 66.840|date: 2010/01/06> + 66.860|date: 2010/01/07> + 66.710|date: 2010/01/08> + 67.580|date: 2010/01/11> + 65.650|date: 2010/01/12> + 64.370|date: 2010/01/13> + 66.700|date: 2010/01/14> + 66.770|date: 2010/01/15> + 65.170|date: 2010/01/19> + 66.070|date: 2010/01/20> + 67.110|date: 2010/01/21> + 64.000|date: 2010/01/22> + 63.880|date: 2010/01/25> + 64.240|date: 2010/01/26> + 65.940|date: 2010/01/27> + 66.540|date: 2010/01/28> + 66.020|date: 2010/01/29> + 64.420|date: 2010/02/01> + 64.860|date: 2010/02/02> + 66.240|date: 2010/02/03> + 65.050|date: 2010/02/04> + 62.660|date: 2010/02/05> + 63.060|date: 2010/02/08> + 63.030|date: 2010/02/09> + 63.420|date: 2010/02/10> + 63.810|date: 2010/02/11> + 64.310|date: 2010/02/12> + 66.840|date: 2010/02/16> + 67.990|date: 2010/02/17> + 69.750|date: 2010/02/18> + 70.190|date: 2010/02/19> + 70.410|date: 2010/02/22> + 68.730|date: 2010/02/23> + 69.190|date: 2010/02/24> + 68.380|date: 2010/02/25> + 69.990|date: 2010/02/26> + 70.620|date: 2010/03/01> + 70.800|date: 2010/03/02> + 71.280|date: 2010/03/03> + 70.400|date: 2010/03/04> + 70.870|date: 2010/03/05> + 72.230|date: 2010/03/08> + 70.430|date: 2010/03/09> + 71.400|date: 2010/03/10> + 71.050|date: 2010/03/11> + 72.800|date: 2010/03/12> + 71.680|date: 2010/03/15> + 71.800|date: 2010/03/16> + 72.190|date: 2010/03/17> + 72.600|date: 2010/03/18> + 71.590|date: 2010/03/19> + 69.150|date: 2010/03/22> + 70.990|date: 2010/03/23> + 70.090|date: 2010/03/24> + 70.900|date: 2010/03/25> + 68.840|date: 2010/03/26> + 69.800|date: 2010/03/29> + 71.740|date: 2010/03/30> + 72.550|date: 2010/03/31> + 73.720|date: 2010/04/01> + 74.820|date: 2010/04/05> + 74.460|date: 2010/04/06> + 73.250|date: 2010/04/07> + 72.000|date: 2010/04/08> + 73.620|date: 2010/04/09> + 73.030|date: 2010/04/12> + 72.610|date: 2010/04/13> + 72.860|date: 2010/04/14> + 73.850|date: 2010/04/15> + 74.050|date: 2010/04/16> + 72.710|date: 2010/04/19> + 73.550|date: 2010/04/20> + 74.000|date: 2010/04/21> + 71.810|date: 2010/04/22> + 72.960|date: 2010/04/23> + 73.910|date: 2010/04/26> + 72.620|date: 2010/04/27> + 70.860|date: 2010/04/28> + 70.590|date: 2010/04/29> + 66.000|date: 2010/04/30> + 61.100|date: 2010/05/03> + 63.190|date: 2010/05/04> + 64.200|date: 2010/05/05> + 61.490|date: 2010/05/06> + 60.760|date: 2010/05/07> + 61.090|date: 2010/05/10> + 56.440|date: 2010/05/11> + 55.470|date: 2010/05/12> + 56.370|date: 2010/05/13> + 58.590|date: 2010/05/14> + 58.190|date: 2010/05/17> + 58.170|date: 2010/05/18> + 58.000|date: 2010/05/19> + 55.150|date: 2010/05/20> + 52.010|date: 2010/05/21> + 54.280|date: 2010/05/24> + 51.050|date: 2010/05/25> + 53.790|date: 2010/05/26> + 55.730|date: 2010/05/27> + 55.260|date: 2010/05/28> + 46.420|date: 2010/06/01> + 43.080|date: 2010/06/02> + 46.210|date: 2010/06/03> + 45.810|date: 2010/06/04> + 45.500|date: 2010/06/07> + 43.910|date: 2010/06/08> + 42.840|date: 2010/06/09> + 37.540|date: 2010/06/10> + 40.000|date: 2010/06/11> + 39.700|date: 2010/06/14> + 42.040|date: 2010/06/15> + 43.750|date: 2010/06/16> + 43.610|date: 2010/06/17> + 41.340|date: 2010/06/18> + 41.980|date: 2010/06/21> + 42.590|date: 2010/06/22> + 41.710|date: 2010/06/23> + 40.220|date: 2010/06/24> + 37.270|date: 2010/06/25> + 38.020|date: 2010/06/28> + 37.140|date: 2010/06/29> + 35.100|date: 2010/06/30> + 36.930|date: 2010/07/01> + 37.510|date: 2010/07/02> + 39.120|date: 2010/07/06> + 39.490|date: 2010/07/07> + 43.010|date: 2010/07/08> + 44.440|date: 2010/07/09> + 46.180|date: 2010/07/12> + 47.590|date: 2010/07/13> + 46.900|date: 2010/07/14> + 47.890|date: 2010/07/15> + 49.160|date: 2010/07/16> + 47.000|date: 2010/07/19> + 44.710|date: 2010/07/20> + 46.610|date: 2010/07/21> + 46.500|date: 2010/07/22> + 47.600|date: 2010/07/23> + 49.860|date: 2010/07/26> + 50.550|date: 2010/07/27> + 50.070|date: 2010/07/28> + 49.560|date: 2010/07/29> + 49.100|date: 2010/07/30> + 50.710|date: 2010/08/02> + 53.190|date: 2010/08/03> + 55.690|date: 2010/08/04> + 55.090|date: 2010/08/05> + 55.730|date: 2010/08/06> + 55.800|date: 2010/08/09> + 54.720|date: 2010/08/10> + 51.650|date: 2010/08/11> + 51.420|date: 2010/08/12> + 51.580|date: 2010/08/13> + 52.050|date: 2010/08/16> + 53.090|date: 2010/08/17> + 51.890|date: 2010/08/19> + 49.520|date: 2010/08/20> high |ticker: APC> => 53.960|date: 2009/08/21> + 55.000|date: 2009/08/24> + 55.000|date: 2009/08/25> + 54.890|date: 2009/08/26> + 54.630|date: 2009/08/27> + 55.500|date: 2009/08/28> + 53.739|date: 2009/08/31> + 54.030|date: 2009/09/01> + 53.690|date: 2009/09/02> + 54.960|date: 2009/09/03> + 54.820|date: 2009/09/04> + 56.920|date: 2009/09/09> + 58.690|date: 2009/09/10> + 59.320|date: 2009/09/11> + 58.020|date: 2009/09/14> + 59.310|date: 2009/09/15> + 65.400|date: 2009/09/16> + 66.210|date: 2009/09/17> + 64.930|date: 2009/09/18> + 62.790|date: 2009/09/21> + 64.800|date: 2009/09/22> + 64.550|date: 2009/09/23> + 63.030|date: 2009/09/24> + 62.860|date: 2009/09/25> + 63.800|date: 2009/09/28> + 64.150|date: 2009/09/29> + 63.710|date: 2009/09/30> + 62.740|date: 2009/10/01> + 60.060|date: 2009/10/02> + 61.970|date: 2009/10/05> + 65.570|date: 2009/10/06> + 65.400|date: 2009/10/07> + 68.130|date: 2009/10/08> + 68.370|date: 2009/10/09> + 69.050|date: 2009/10/12> + 68.210|date: 2009/10/13> + 69.370|date: 2009/10/14> + 67.200|date: 2009/10/15> + 67.280|date: 2009/10/16> + 67.740|date: 2009/10/19> + 67.640|date: 2009/10/20> + 68.000|date: 2009/10/21> + 67.430|date: 2009/10/22> + 67.100|date: 2009/10/23> + 67.430|date: 2009/10/26> + 65.820|date: 2009/10/27> + 63.540|date: 2009/10/28> + 66.310|date: 2009/11/05> + 66.440|date: 2009/11/06> + 66.540|date: 2009/11/09> + 66.200|date: 2009/11/10> + 66.590|date: 2009/11/11> + 65.030|date: 2009/11/12> + 63.230|date: 2009/11/13> + 64.850|date: 2009/11/16> + 64.390|date: 2009/11/17> + 64.370|date: 2009/11/18> + 63.080|date: 2009/11/19> + 61.510|date: 2009/11/20> + 64.500|date: 2009/11/23> + 62.230|date: 2009/11/24> + 62.730|date: 2009/11/25> + 61.040|date: 2009/11/27> + 61.000|date: 2009/11/30> + 61.940|date: 2009/12/01> + 62.020|date: 2009/12/02> + 61.540|date: 2009/12/03> + 61.920|date: 2009/12/04> + 59.840|date: 2009/12/07> + 58.680|date: 2009/12/08> + 57.850|date: 2009/12/09> + 59.250|date: 2009/12/10> + 58.900|date: 2009/12/11> + 60.820|date: 2009/12/14> + 61.230|date: 2009/12/15> + 63.140|date: 2009/12/16> + 63.100|date: 2009/12/17> + 62.600|date: 2009/12/18> + 62.690|date: 2009/12/21> + 63.090|date: 2009/12/22> + 64.300|date: 2009/12/23> + 64.970|date: 2009/12/24> + 64.930|date: 2009/12/28> + 64.950|date: 2009/12/29> + 63.850|date: 2009/12/30> + 63.750|date: 2009/12/31> + 64.900|date: 2010/01/04> + 66.800|date: 2010/01/05> + 67.620|date: 2010/01/06> + 67.340|date: 2010/01/07> + 67.220|date: 2010/01/08> + 68.200|date: 2010/01/11> + 65.650|date: 2010/01/12> + 66.880|date: 2010/01/13> + 66.850|date: 2010/01/14> + 67.010|date: 2010/01/15> + 66.920|date: 2010/01/19> + 66.350|date: 2010/01/20> + 67.300|date: 2010/01/21> + 65.000|date: 2010/01/22> + 65.720|date: 2010/01/25> + 65.383|date: 2010/01/26> + 66.210|date: 2010/01/27> + 67.000|date: 2010/01/28> + 66.680|date: 2010/01/29> + 65.370|date: 2010/02/01> + 66.490|date: 2010/02/02> + 67.050|date: 2010/02/03> + 65.470|date: 2010/02/04> + 63.440|date: 2010/02/05> + 63.810|date: 2010/02/08> + 64.340|date: 2010/02/09> + 64.490|date: 2010/02/10> + 65.650|date: 2010/02/11> + 65.530|date: 2010/02/12> + 68.110|date: 2010/02/16> + 69.000|date: 2010/02/17> + 70.500|date: 2010/02/18> + 70.590|date: 2010/02/19> + 70.530|date: 2010/02/22> + 69.540|date: 2010/02/23> + 70.380|date: 2010/02/24> + 69.780|date: 2010/02/25> + 70.360|date: 2010/02/26> + 71.080|date: 2010/03/01> + 72.760|date: 2010/03/02> + 71.680|date: 2010/03/03> + 71.450|date: 2010/03/04> + 72.330|date: 2010/03/05> + 72.230|date: 2010/03/08> + 71.780|date: 2010/03/09> + 71.940|date: 2010/03/10> + 72.410|date: 2010/03/11> + 72.800|date: 2010/03/12> + 71.830|date: 2010/03/15> + 71.950|date: 2010/03/16> + 73.890|date: 2010/03/17> + 72.680|date: 2010/03/18> + 71.590|date: 2010/03/19> + 70.750|date: 2010/03/22> + 71.070|date: 2010/03/23> + 70.660|date: 2010/03/24> + 70.900|date: 2010/03/25> + 69.610|date: 2010/03/26> + 71.640|date: 2010/03/29> + 72.450|date: 2010/03/30> + 73.680|date: 2010/03/31> + 74.430|date: 2010/04/01> + 74.948|date: 2010/04/05> + 75.000|date: 2010/04/06> + 73.560|date: 2010/04/07> + 73.350|date: 2010/04/08> + 74.150|date: 2010/04/09> + 73.780|date: 2010/04/12> + 72.800|date: 2010/04/13> + 74.130|date: 2010/04/14> + 75.070|date: 2010/04/15> + 74.870|date: 2010/04/16> + 73.400|date: 2010/04/19> + 74.140|date: 2010/04/20> + 74.040|date: 2010/04/21> + 73.510|date: 2010/04/22> + 74.160|date: 2010/04/23> + 74.190|date: 2010/04/26> + 72.740|date: 2010/04/27> + 70.880|date: 2010/04/28> + 71.220|date: 2010/04/29> + 66.225|date: 2010/04/30> + 66.170|date: 2010/05/03> + 64.950|date: 2010/05/04> + 64.250|date: 2010/05/05> + 63.060|date: 2010/05/06> + 61.210|date: 2010/05/07> + 61.250|date: 2010/05/10> + 57.820|date: 2010/05/11> + 57.480|date: 2010/05/12> + 59.200|date: 2010/05/13> + 58.590|date: 2010/05/14> + 58.700|date: 2010/05/17> + 59.430|date: 2010/05/18> + 58.110|date: 2010/05/19> + 55.910|date: 2010/05/20> + 54.850|date: 2010/05/21> + 54.280|date: 2010/05/24> + 52.900|date: 2010/05/25> + 54.610|date: 2010/05/26> + 57.570|date: 2010/05/27> + 55.440|date: 2010/05/28> + 47.380|date: 2010/06/01> + 44.490|date: 2010/06/02> + 46.250|date: 2010/06/03> + 48.230|date: 2010/06/04> + 46.450|date: 2010/06/07> + 44.240|date: 2010/06/08> + 44.170|date: 2010/06/09> + 39.260|date: 2010/06/10> + 42.335|date: 2010/06/11> + 43.140|date: 2010/06/14> + 45.240|date: 2010/06/15> + 45.540|date: 2010/06/16> + 43.700|date: 2010/06/17> + 43.620|date: 2010/06/18> + 44.370|date: 2010/06/21> + 43.500|date: 2010/06/22> + 41.740|date: 2010/06/23> + 40.800|date: 2010/06/24> + 37.870|date: 2010/06/25> + 38.270|date: 2010/06/28> + 37.250|date: 2010/06/29> + 37.350|date: 2010/06/30> + 37.900|date: 2010/07/01> + 38.400|date: 2010/07/02> + 39.440|date: 2010/07/06> + 41.700|date: 2010/07/07> + 45.350|date: 2010/07/08> + 46.220|date: 2010/07/09> + 47.250|date: 2010/07/12> + 49.110|date: 2010/07/13> + 48.190|date: 2010/07/14> + 49.930|date: 2010/07/15> + 49.350|date: 2010/07/16> + 47.320|date: 2010/07/19> + 46.350|date: 2010/07/20> + 46.850|date: 2010/07/21> + 48.250|date: 2010/07/22> + 49.170|date: 2010/07/23> + 50.745|date: 2010/07/26> + 50.720|date: 2010/07/27> + 50.590|date: 2010/07/28> + 51.020|date: 2010/07/29> + 49.830|date: 2010/07/30> + 53.410|date: 2010/08/02> + 53.470|date: 2010/08/03> + 55.920|date: 2010/08/04> + 56.970|date: 2010/08/05> + 56.340|date: 2010/08/06> + 56.460|date: 2010/08/09> + 55.680|date: 2010/08/10> + 52.700|date: 2010/08/11> + 52.640|date: 2010/08/12> + 52.830|date: 2010/08/13> + 52.430|date: 2010/08/16> + 53.400|date: 2010/08/17> + 51.890|date: 2010/08/19> + 50.060|date: 2010/08/20> low |ticker: APC> => 52.220|date: 2009/08/21> + 53.980|date: 2009/08/24> + 53.750|date: 2009/08/25> + 53.130|date: 2009/08/26> + 53.070|date: 2009/08/27> + 54.030|date: 2009/08/28> + 52.510|date: 2009/08/31> + 52.440|date: 2009/09/01> + 52.520|date: 2009/09/02> + 53.570|date: 2009/09/03> + 53.570|date: 2009/09/04> + 54.720|date: 2009/09/09> + 56.480|date: 2009/09/10> + 57.950|date: 2009/09/11> + 56.600|date: 2009/09/14> + 58.030|date: 2009/09/15> + 62.480|date: 2009/09/16> + 63.970|date: 2009/09/17> + 61.650|date: 2009/09/18> + 60.800|date: 2009/09/21> + 62.700|date: 2009/09/22> + 62.510|date: 2009/09/23> + 61.430|date: 2009/09/24> + 61.460|date: 2009/09/25> + 62.020|date: 2009/09/28> + 62.380|date: 2009/09/29> + 61.330|date: 2009/09/30> + 59.920|date: 2009/10/01> + 58.170|date: 2009/10/02> + 59.420|date: 2009/10/05> + 63.680|date: 2009/10/06> + 63.780|date: 2009/10/07> + 65.470|date: 2009/10/08> + 66.800|date: 2009/10/09> + 67.460|date: 2009/10/12> + 65.860|date: 2009/10/13> + 67.860|date: 2009/10/14> + 64.850|date: 2009/10/15> + 65.300|date: 2009/10/16> + 66.790|date: 2009/10/19> + 65.150|date: 2009/10/20> + 65.600|date: 2009/10/21> + 64.720|date: 2009/10/22> + 64.850|date: 2009/10/23> + 64.300|date: 2009/10/26> + 63.542|date: 2009/10/27> + 60.550|date: 2009/10/28> + 64.550|date: 2009/11/05> + 64.430|date: 2009/11/06> + 65.190|date: 2009/11/09> + 64.610|date: 2009/11/10> + 64.610|date: 2009/11/11> + 62.190|date: 2009/11/12> + 61.931|date: 2009/11/13> + 62.900|date: 2009/11/16> + 63.400|date: 2009/11/17> + 62.870|date: 2009/11/18> + 61.280|date: 2009/11/19> + 60.490|date: 2009/11/20> + 61.760|date: 2009/11/23> + 61.000|date: 2009/11/24> + 61.330|date: 2009/11/25> + 59.570|date: 2009/11/27> + 58.700|date: 2009/11/30> + 60.480|date: 2009/12/01> + 60.660|date: 2009/12/02> + 59.730|date: 2009/12/03> + 59.562|date: 2009/12/04> + 58.130|date: 2009/12/07> + 57.000|date: 2009/12/08> + 55.870|date: 2009/12/09> + 57.910|date: 2009/12/10> + 57.330|date: 2009/12/11> + 59.600|date: 2009/12/14> + 60.110|date: 2009/12/15> + 60.970|date: 2009/12/16> + 61.610|date: 2009/12/17> + 60.800|date: 2009/12/18> + 61.430|date: 2009/12/21> + 61.400|date: 2009/12/22> + 62.740|date: 2009/12/23> + 64.050|date: 2009/12/24> + 63.810|date: 2009/12/28> + 63.900|date: 2009/12/29> + 63.032|date: 2009/12/30> + 62.410|date: 2009/12/31> + 63.470|date: 2010/01/04> + 64.740|date: 2010/01/05> + 66.370|date: 2010/01/06> + 66.170|date: 2010/01/07> + 66.270|date: 2010/01/08> + 65.730|date: 2010/01/11> + 63.700|date: 2010/01/12> + 63.430|date: 2010/01/13> + 65.980|date: 2010/01/14> + 65.150|date: 2010/01/15> + 65.170|date: 2010/01/19> + 65.360|date: 2010/01/20> + 64.020|date: 2010/01/21> + 62.980|date: 2010/01/22> + 63.550|date: 2010/01/25> + 63.590|date: 2010/01/26> + 63.920|date: 2010/01/27> + 65.170|date: 2010/01/28> + 63.350|date: 2010/01/29> + 63.920|date: 2010/02/01> + 63.860|date: 2010/02/02> + 65.860|date: 2010/02/03> + 62.780|date: 2010/02/04> + 60.750|date: 2010/02/05> + 61.930|date: 2010/02/08> + 62.610|date: 2010/02/09> + 62.710|date: 2010/02/10> + 63.390|date: 2010/02/11> + 63.900|date: 2010/02/12> + 66.550|date: 2010/02/16> + 67.920|date: 2010/02/17> + 69.190|date: 2010/02/18> + 69.750|date: 2010/02/19> + 68.700|date: 2010/02/22> + 67.890|date: 2010/02/23> + 69.060|date: 2010/02/24> + 67.899|date: 2010/02/25> + 68.750|date: 2010/02/26> + 69.800|date: 2010/03/01> + 70.410|date: 2010/03/02> + 70.100|date: 2010/03/03> + 69.710|date: 2010/03/04> + 70.780|date: 2010/03/05> + 70.910|date: 2010/03/08> + 70.300|date: 2010/03/09> + 70.700|date: 2010/03/10> + 71.000|date: 2010/03/11> + 71.500|date: 2010/03/12> + 70.175|date: 2010/03/15> + 71.030|date: 2010/03/16> + 72.100|date: 2010/03/17> + 70.450|date: 2010/03/18> + 69.220|date: 2010/03/19> + 68.500|date: 2010/03/22> + 69.870|date: 2010/03/23> + 69.728|date: 2010/03/24> + 68.480|date: 2010/03/25> + 68.050|date: 2010/03/26> + 69.500|date: 2010/03/29> + 70.900|date: 2010/03/30> + 72.350|date: 2010/03/31> + 73.710|date: 2010/04/01> + 74.130|date: 2010/04/05> + 73.730|date: 2010/04/06> + 72.120|date: 2010/04/07> + 70.910|date: 2010/04/08> + 72.770|date: 2010/04/09> + 72.720|date: 2010/04/12> + 71.370|date: 2010/04/13> + 71.720|date: 2010/04/14> + 73.850|date: 2010/04/15> + 72.940|date: 2010/04/16> + 72.160|date: 2010/04/19> + 72.730|date: 2010/04/20> + 71.540|date: 2010/04/21> + 71.600|date: 2010/04/22> + 71.600|date: 2010/04/23> + 73.040|date: 2010/04/26> + 69.780|date: 2010/04/27> + 69.220|date: 2010/04/28> + 66.410|date: 2010/04/29> + 61.710|date: 2010/04/30> + 59.830|date: 2010/05/03> + 62.100|date: 2010/05/04> + 61.430|date: 2010/05/05> + 57.180|date: 2010/05/06> + 57.630|date: 2010/05/07> + 56.720|date: 2010/05/10> + 55.600|date: 2010/05/11> + 55.360|date: 2010/05/12> + 55.950|date: 2010/05/13> + 56.500|date: 2010/05/14> + 55.640|date: 2010/05/17> + 57.770|date: 2010/05/18> + 55.720|date: 2010/05/19> + 53.350|date: 2010/05/20> + 51.250|date: 2010/05/21> + 53.075|date: 2010/05/24> + 50.624|date: 2010/05/25> + 53.140|date: 2010/05/26> + 54.805|date: 2010/05/27> + 52.050|date: 2010/05/28> + 41.970|date: 2010/06/01> + 42.120|date: 2010/06/02> + 44.050|date: 2010/06/03> + 44.820|date: 2010/06/04> + 44.680|date: 2010/06/07> + 41.240|date: 2010/06/08> + 34.540|date: 2010/06/09> + 36.740|date: 2010/06/10> + 39.850|date: 2010/06/11> + 39.590|date: 2010/06/14> + 41.880|date: 2010/06/15> + 42.050|date: 2010/06/16> + 40.540|date: 2010/06/17> + 41.110|date: 2010/06/18> + 40.770|date: 2010/06/21> + 41.150|date: 2010/06/22> + 39.300|date: 2010/06/23> + 37.680|date: 2010/06/24> + 36.310|date: 2010/06/25> + 37.220|date: 2010/06/28> + 36.400|date: 2010/06/29> + 34.840|date: 2010/06/30> + 36.060|date: 2010/07/01> + 37.100|date: 2010/07/02> + 38.090|date: 2010/07/06> + 39.110|date: 2010/07/07> + 42.120|date: 2010/07/08> + 43.840|date: 2010/07/09> + 45.850|date: 2010/07/12> + 46.630|date: 2010/07/13> + 46.100|date: 2010/07/14> + 47.060|date: 2010/07/15> + 47.020|date: 2010/07/16> + 44.440|date: 2010/07/19> + 44.480|date: 2010/07/20> + 45.330|date: 2010/07/21> + 46.390|date: 2010/07/22> + 47.470|date: 2010/07/23> + 49.150|date: 2010/07/26> + 49.440|date: 2010/07/27> + 48.430|date: 2010/07/28> + 49.300|date: 2010/07/29> + 48.750|date: 2010/07/30> + 50.520|date: 2010/08/02> + 52.200|date: 2010/08/03> + 54.760|date: 2010/08/04> + 54.720|date: 2010/08/05> + 54.540|date: 2010/08/06> + 55.380|date: 2010/08/09> + 53.820|date: 2010/08/10> + 51.100|date: 2010/08/11> + 51.200|date: 2010/08/12> + 51.540|date: 2010/08/13> + 51.400|date: 2010/08/16> + 52.500|date: 2010/08/17> + 49.600|date: 2010/08/19> + 48.650|date: 2010/08/20> close |ticker: APC> => 53.890|date: 2009/08/21> + 54.400|date: 2009/08/24> + 54.010|date: 2009/08/25> + 54.430|date: 2009/08/26> + 54.420|date: 2009/08/27> + 54.660|date: 2009/08/28> + 52.870|date: 2009/08/31> + 52.820|date: 2009/09/01> + 53.130|date: 2009/09/02> + 53.950|date: 2009/09/03> + 54.780|date: 2009/09/04> + 56.340|date: 2009/09/09> + 57.830|date: 2009/09/10> + 58.580|date: 2009/09/11> + 57.760|date: 2009/09/14> + 59.170|date: 2009/09/15> + 64.850|date: 2009/09/16> + 64.700|date: 2009/09/17> + 63.140|date: 2009/09/18> + 62.590|date: 2009/09/21> + 64.370|date: 2009/09/22> + 62.680|date: 2009/09/23> + 62.390|date: 2009/09/24> + 61.950|date: 2009/09/25> + 63.670|date: 2009/09/28> + 63.200|date: 2009/09/29> + 62.730|date: 2009/09/30> + 60.010|date: 2009/10/01> + 59.730|date: 2009/10/02> + 61.650|date: 2009/10/05> + 65.380|date: 2009/10/06> + 65.300|date: 2009/10/07> + 67.870|date: 2009/10/08> + 67.390|date: 2009/10/09> + 67.990|date: 2009/10/12> + 67.640|date: 2009/10/13> + 69.360|date: 2009/10/14> + 65.840|date: 2009/10/15> + 67.110|date: 2009/10/16> + 67.400|date: 2009/10/19> + 66.300|date: 2009/10/20> + 66.220|date: 2009/10/21> + 66.570|date: 2009/10/22> + 65.340|date: 2009/10/23> + 64.310|date: 2009/10/26> + 63.710|date: 2009/10/27> + 60.850|date: 2009/10/28> + 65.980|date: 2009/11/05> + 64.830|date: 2009/11/06> + 65.690|date: 2009/11/09> + 65.440|date: 2009/11/10> + 64.980|date: 2009/11/11> + 62.550|date: 2009/11/12> + 62.570|date: 2009/11/13> + 64.260|date: 2009/11/16> + 63.740|date: 2009/11/17> + 63.340|date: 2009/11/18> + 61.700|date: 2009/11/19> + 61.290|date: 2009/11/20> + 62.080|date: 2009/11/23> + 61.900|date: 2009/11/24> + 62.370|date: 2009/11/25> + 60.670|date: 2009/11/27> + 59.530|date: 2009/11/30> + 61.560|date: 2009/12/01> + 60.960|date: 2009/12/02> + 59.900|date: 2009/12/03> + 60.250|date: 2009/12/04> + 58.270|date: 2009/12/07> + 57.470|date: 2009/12/08> + 57.110|date: 2009/12/09> + 58.230|date: 2009/12/10> + 57.990|date: 2009/12/11> + 60.560|date: 2009/12/14> + 60.750|date: 2009/12/15> + 62.960|date: 2009/12/16> + 61.840|date: 2009/12/17> + 61.150|date: 2009/12/18> + 62.250|date: 2009/12/21> + 62.670|date: 2009/12/22> + 64.230|date: 2009/12/23> + 64.170|date: 2009/12/24> + 64.490|date: 2009/12/28> + 64.000|date: 2009/12/29> + 63.540|date: 2009/12/30> + 62.420|date: 2009/12/31> + 64.740|date: 2010/01/04> + 66.560|date: 2010/01/05> + 67.140|date: 2010/01/06> + 67.030|date: 2010/01/07> + 67.060|date: 2010/01/08> + 66.310|date: 2010/01/11> + 64.140|date: 2010/01/12> + 66.470|date: 2010/01/13> + 66.770|date: 2010/01/14> + 65.890|date: 2010/01/15> + 66.920|date: 2010/01/19> + 65.770|date: 2010/01/20> + 64.150|date: 2010/01/21> + 63.130|date: 2010/01/22> + 64.930|date: 2010/01/25> + 63.890|date: 2010/01/26> + 64.980|date: 2010/01/27> + 65.380|date: 2010/01/28> + 63.780|date: 2010/01/29> + 65.100|date: 2010/02/01> + 66.340|date: 2010/02/02> + 66.410|date: 2010/02/03> + 62.790|date: 2010/02/04> + 62.950|date: 2010/02/05> + 62.330|date: 2010/02/08> + 63.540|date: 2010/02/09> + 64.040|date: 2010/02/10> + 65.530|date: 2010/02/11> + 65.320|date: 2010/02/12> + 67.920|date: 2010/02/16> + 68.810|date: 2010/02/17> + 70.390|date: 2010/02/18> + 70.180|date: 2010/02/19> + 69.190|date: 2010/02/22> + 69.180|date: 2010/02/23> + 69.640|date: 2010/02/24> + 69.700|date: 2010/02/25> + 70.130|date: 2010/02/26> + 70.410|date: 2010/03/01> + 70.880|date: 2010/03/02> + 70.170|date: 2010/03/03> + 70.120|date: 2010/03/04> + 72.110|date: 2010/03/05> + 71.140|date: 2010/03/08> + 71.230|date: 2010/03/09> + 71.290|date: 2010/03/10> + 72.320|date: 2010/03/11> + 72.050|date: 2010/03/12> + 71.300|date: 2010/03/15> + 71.890|date: 2010/03/16> + 73.140|date: 2010/03/17> + 70.940|date: 2010/03/18> + 69.990|date: 2010/03/19> + 70.520|date: 2010/03/22> + 70.770|date: 2010/03/23> + 70.360|date: 2010/03/24> + 68.750|date: 2010/03/25> + 69.400|date: 2010/03/26> + 71.530|date: 2010/03/29> + 72.350|date: 2010/03/30> + 72.830|date: 2010/03/31> + 74.310|date: 2010/04/01> + 74.740|date: 2010/04/05> + 73.950|date: 2010/04/06> + 72.490|date: 2010/04/07> + 73.080|date: 2010/04/08> + 73.300|date: 2010/04/09> + 72.910|date: 2010/04/12> + 72.540|date: 2010/04/13> + 74.070|date: 2010/04/14> + 74.740|date: 2010/04/15> + 73.500|date: 2010/04/16> + 73.320|date: 2010/04/19> + 73.940|date: 2010/04/20> + 72.580|date: 2010/04/21> + 73.370|date: 2010/04/22> + 74.110|date: 2010/04/23> + 73.180|date: 2010/04/26> + 70.100|date: 2010/04/27> + 70.200|date: 2010/04/28> + 67.330|date: 2010/04/29> + 62.160|date: 2010/04/30> + 64.030|date: 2010/05/03> + 64.400|date: 2010/05/04> + 61.830|date: 2010/05/05> + 60.950|date: 2010/05/06> + 58.880|date: 2010/05/07> + 57.630|date: 2010/05/10> + 55.840|date: 2010/05/11> + 56.960|date: 2010/05/12> + 57.850|date: 2010/05/13> + 57.320|date: 2010/05/14> + 57.180|date: 2010/05/17> + 58.040|date: 2010/05/18> + 56.680|date: 2010/05/19> + 53.350|date: 2010/05/20> + 54.830|date: 2010/05/21> + 53.190|date: 2010/05/24> + 52.800|date: 2010/05/25> + 53.340|date: 2010/05/26> + 55.570|date: 2010/05/27> + 52.330|date: 2010/05/28> + 42.100|date: 2010/06/01> + 44.360|date: 2010/06/02> + 46.060|date: 2010/06/03> + 45.120|date: 2010/06/04> + 44.820|date: 2010/06/07> + 42.800|date: 2010/06/08> + 34.830|date: 2010/06/09> + 39.150|date: 2010/06/10> + 41.790|date: 2010/06/11> + 42.000|date: 2010/06/14> + 44.710|date: 2010/06/15> + 43.060|date: 2010/06/16> + 41.600|date: 2010/06/17> + 42.570|date: 2010/06/18> + 43.450|date: 2010/06/21> + 41.700|date: 2010/06/22> + 39.860|date: 2010/06/23> + 37.770|date: 2010/06/24> + 37.680|date: 2010/06/25> + 37.740|date: 2010/06/28> + 36.670|date: 2010/06/29> + 36.090|date: 2010/06/30> + 37.170|date: 2010/07/01> + 38.070|date: 2010/07/02> + 38.640|date: 2010/07/06> + 41.590|date: 2010/07/07> + 44.560|date: 2010/07/08> + 45.410|date: 2010/07/09> + 46.750|date: 2010/07/12> + 47.620|date: 2010/07/13> + 47.580|date: 2010/07/14> + 49.080|date: 2010/07/15> + 47.460|date: 2010/07/16> + 45.520|date: 2010/07/19> + 46.140|date: 2010/07/20> + 45.980|date: 2010/07/21> + 48.100|date: 2010/07/22> + 48.770|date: 2010/07/23> + 50.530|date: 2010/07/26> + 50.310|date: 2010/07/27> + 48.820|date: 2010/07/28> + 49.950|date: 2010/07/29> + 49.160|date: 2010/07/30> + 53.270|date: 2010/08/02> + 53.140|date: 2010/08/03> + 55.420|date: 2010/08/04> + 56.920|date: 2010/08/05> + 55.680|date: 2010/08/06> + 56.350|date: 2010/08/09> + 54.090|date: 2010/08/10> + 52.590|date: 2010/08/11> + 51.840|date: 2010/08/12> + 52.370|date: 2010/08/13> + 51.940|date: 2010/08/16> + 53.050|date: 2010/08/17> + 50.000|date: 2010/08/19> + 48.700|date: 2010/08/20> volume |ticker: APC> => 54830.000|date: 2009/08/21> + 51485.000|date: 2009/08/24> + 48469.000|date: 2009/08/25> + 59594.000|date: 2009/08/26> + 37644.000|date: 2009/08/27> + 35779.000|date: 2009/08/28> + 41665.000|date: 2009/08/31> + 77991.000|date: 2009/09/01> + 59206.000|date: 2009/09/02> + 67720.000|date: 2009/09/03> + 31980.000|date: 2009/09/04> + 82528.000|date: 2009/09/09> + 89236.000|date: 2009/09/10> + 60786.000|date: 2009/09/11> + 66451.000|date: 2009/09/14> + 52137.000|date: 2009/09/15> + 175947.000|date: 2009/09/16> + 99643.000|date: 2009/09/17> + 100352.000|date: 2009/09/18> + 56526.000|date: 2009/09/21> + 54465.000|date: 2009/09/22> + 54904.000|date: 2009/09/23> + 58285.000|date: 2009/09/24> + 43937.000|date: 2009/09/25> + 34278.000|date: 2009/09/28> + 44472.000|date: 2009/09/29> + 54075.000|date: 2009/09/30> + 54638.000|date: 2009/10/01> + 54697.000|date: 2009/10/02> + 49935.000|date: 2009/10/05> + 86795.000|date: 2009/10/06> + 52315.000|date: 2009/10/07> + 69516.000|date: 2009/10/08> + 51423.000|date: 2009/10/09> + 47209.000|date: 2009/10/12> + 46369.000|date: 2009/10/13> + 42206.000|date: 2009/10/14> + 128140.000|date: 2009/10/15> + 67594.000|date: 2009/10/16> + 50661.000|date: 2009/10/19> + 44232.000|date: 2009/10/20> + 61861.000|date: 2009/10/21> + 63584.000|date: 2009/10/22> + 36959.000|date: 2009/10/23> + 49197.000|date: 2009/10/26> + 54574.000|date: 2009/10/27> + 57141.000|date: 2009/10/28> + 48619.000|date: 2009/11/05> + 47065.000|date: 2009/11/06> + 46410.000|date: 2009/11/09> + 36760.000|date: 2009/11/10> + 34703.000|date: 2009/11/11> + 44737.000|date: 2009/11/12> + 36884.000|date: 2009/11/13> + 50465.000|date: 2009/11/16> + 34637.000|date: 2009/11/17> + 30503.000|date: 2009/11/18> + 33090.000|date: 2009/11/19> + 41915.000|date: 2009/11/20> + 59600.000|date: 2009/11/23> + 32520.000|date: 2009/11/24> + 35088.000|date: 2009/11/25> + 21125.000|date: 2009/11/27> + 70462.000|date: 2009/11/30> + 51420.000|date: 2009/12/01> + 30117.000|date: 2009/12/02> + 46953.000|date: 2009/12/03> + 46527.000|date: 2009/12/04> + 77968.000|date: 2009/12/07> + 45468.000|date: 2009/12/08> + 55802.000|date: 2009/12/09> + 83869.000|date: 2009/12/10> + 43515.000|date: 2009/12/11> + 83787.000|date: 2009/12/14> + 41744.000|date: 2009/12/15> + 64521.000|date: 2009/12/16> + 55215.000|date: 2009/12/17> + 55956.000|date: 2009/12/18> + 34297.000|date: 2009/12/21> + 31147.000|date: 2009/12/22> + 32934.000|date: 2009/12/23> + 8459.000|date: 2009/12/24> + 22274.000|date: 2009/12/28> + 20542.000|date: 2009/12/29> + 18511.000|date: 2009/12/30> + 22218.000|date: 2009/12/31> + 33244.000|date: 2010/01/04> + 40878.000|date: 2010/01/05> + 32119.000|date: 2010/01/06> + 27615.000|date: 2010/01/07> + 26623.000|date: 2010/01/08> + 33250.000|date: 2010/01/11> + 54583.000|date: 2010/01/12> + 51048.000|date: 2010/01/13> + 27880.000|date: 2010/01/14> + 38019.000|date: 2010/01/15> + 28435.000|date: 2010/01/19> + 30654.000|date: 2010/01/20> + 56610.000|date: 2010/01/21> + 44735.000|date: 2010/01/22> + 40485.000|date: 2010/01/25> + 32505.000|date: 2010/01/26> + 59029.000|date: 2010/01/27> + 66399.000|date: 2010/01/28> + 45750.000|date: 2010/01/29> + 40890.000|date: 2010/02/01> + 42034.000|date: 2010/02/02> + 38317.000|date: 2010/02/03> + 47456.000|date: 2010/02/04> + 69207.000|date: 2010/02/05> + 28553.000|date: 2010/02/08> + 44333.000|date: 2010/02/09> + 37675.000|date: 2010/02/10> + 40424.000|date: 2010/02/11> + 34902.000|date: 2010/02/12> + 45378.000|date: 2010/02/16> + 46352.000|date: 2010/02/17> + 55754.000|date: 2010/02/18> + 41889.000|date: 2010/02/19> + 37500.000|date: 2010/02/22> + 55760.000|date: 2010/02/23> + 35167.000|date: 2010/02/24> + 33790.000|date: 2010/02/25> + 37681.000|date: 2010/02/26> + 50073.000|date: 2010/03/01> + 57974.000|date: 2010/03/02> + 43190.000|date: 2010/03/03> + 42120.000|date: 2010/03/04> + 37954.000|date: 2010/03/05> + 31114.000|date: 2010/03/08> + 22762.000|date: 2010/03/09> + 29168.000|date: 2010/03/10> + 33253.000|date: 2010/03/11> + 28260.000|date: 2010/03/12> + 27597.000|date: 2010/03/15> + 35294.000|date: 2010/03/16> + 46077.000|date: 2010/03/17> + 46734.000|date: 2010/03/18> + 56883.000|date: 2010/03/19> + 47760.000|date: 2010/03/22> + 30285.000|date: 2010/03/23> + 27486.000|date: 2010/03/24> + 41686.000|date: 2010/03/25> + 42266.000|date: 2010/03/26> + 39844.000|date: 2010/03/29> + 44891.000|date: 2010/03/30> + 47654.000|date: 2010/03/31> + 42124.000|date: 2010/04/01> + 41125.000|date: 2010/04/05> + 44085.000|date: 2010/04/06> + 37238.000|date: 2010/04/07> + 47273.000|date: 2010/04/08> + 28822.000|date: 2010/04/09> + 18647.000|date: 2010/04/12> + 27203.000|date: 2010/04/13> + 40737.000|date: 2010/04/14> + 37349.000|date: 2010/04/15> + 44266.000|date: 2010/04/16> + 23909.000|date: 2010/04/19> + 37493.000|date: 2010/04/20> + 43960.000|date: 2010/04/21> + 35618.000|date: 2010/04/22> + 49711.000|date: 2010/04/23> + 32029.000|date: 2010/04/26> + 53352.000|date: 2010/04/27> + 42011.000|date: 2010/04/28> + 141347.000|date: 2010/04/29> + 210792.000|date: 2010/04/30> + 245300.000|date: 2010/05/03> + 120354.000|date: 2010/05/04> + 111863.000|date: 2010/05/05> + 100408.000|date: 2010/05/06> + 82970.000|date: 2010/05/07> + 132822.000|date: 2010/05/10> + 141834.000|date: 2010/05/11> + 122721.000|date: 2010/05/12> + 87272.000|date: 2010/05/13> + 94588.000|date: 2010/05/14> + 81663.000|date: 2010/05/17> + 105503.000|date: 2010/05/18> + 63369.000|date: 2010/05/19> + 105178.000|date: 2010/05/20> + 111604.000|date: 2010/05/21> + 71871.000|date: 2010/05/24> + 89827.000|date: 2010/05/25> + 73386.000|date: 2010/05/26> + 127811.000|date: 2010/05/27> + 98266.000|date: 2010/05/28> + 448885.000|date: 2010/06/01> + 214957.000|date: 2010/06/02> + 135590.000|date: 2010/06/03> + 152607.000|date: 2010/06/04> + 84468.000|date: 2010/06/07> + 172054.000|date: 2010/06/08> + 457750.000|date: 2010/06/09> + 363962.000|date: 2010/06/10> + 186550.000|date: 2010/06/11> + 214774.000|date: 2010/06/14> + 163841.000|date: 2010/06/15> + 248199.000|date: 2010/06/16> + 175041.000|date: 2010/06/17> + 266044.000|date: 2010/06/18> + 189458.000|date: 2010/06/21> + 167945.000|date: 2010/06/22> + 150389.000|date: 2010/06/23> + 170373.000|date: 2010/06/24> + 147966.000|date: 2010/06/25> + 80593.000|date: 2010/06/28> + 89745.000|date: 2010/06/29> + 164451.000|date: 2010/06/30> + 127508.000|date: 2010/07/01> + 78125.000|date: 2010/07/02> + 82326.000|date: 2010/07/06> + 112605.000|date: 2010/07/07> + 157350.000|date: 2010/07/08> + 122406.000|date: 2010/07/09> + 116502.000|date: 2010/07/12> + 173851.000|date: 2010/07/13> + 79276.000|date: 2010/07/14> + 115277.000|date: 2010/07/15> + 106186.000|date: 2010/07/16> + 94663.000|date: 2010/07/19> + 48148.000|date: 2010/07/20> + 40708.000|date: 2010/07/21> + 68241.000|date: 2010/07/22> + 64327.000|date: 2010/07/23> + 52562.000|date: 2010/07/26> + 59212.000|date: 2010/07/27> + 48083.000|date: 2010/07/28> + 62375.000|date: 2010/07/29> + 42875.000|date: 2010/07/30> + 86657.000|date: 2010/08/02> + 73358.000|date: 2010/08/03> + 109029.000|date: 2010/08/04> + 60527.000|date: 2010/08/05> + 46522.000|date: 2010/08/06> + 87888.000|date: 2010/08/09> + 58495.000|date: 2010/08/10> + 66999.000|date: 2010/08/11> + 45983.000|date: 2010/08/12> + 29128.000|date: 2010/08/13> + 27879.000|date: 2010/08/16> + 40728.000|date: 2010/08/17> + 71341.000|date: 2010/08/19> + 57702.000|date: 2010/08/20> open |ticker: APD> => 75.220|date: 2009/08/21> + 77.220|date: 2009/08/24> + 76.310|date: 2009/08/25> + 75.380|date: 2009/08/26> + 75.520|date: 2009/08/27> + 76.170|date: 2009/08/28> + 75.140|date: 2009/08/31> + 74.590|date: 2009/09/01> + 73.980|date: 2009/09/02> + 74.190|date: 2009/09/03> + 74.370|date: 2009/09/04> + 75.660|date: 2009/09/09> + 75.350|date: 2009/09/10> + 74.660|date: 2009/09/11> + 73.500|date: 2009/09/14> + 75.250|date: 2009/09/15> + 77.450|date: 2009/09/16> + 78.900|date: 2009/09/17> + 79.960|date: 2009/09/18> + 79.130|date: 2009/09/21> + 80.100|date: 2009/09/22> + 79.610|date: 2009/09/23> + 77.750|date: 2009/09/24> + 76.830|date: 2009/09/25> + 77.260|date: 2009/09/28> + 78.520|date: 2009/09/29> + 78.030|date: 2009/09/30> + 77.670|date: 2009/10/01> + 74.700|date: 2009/10/02> + 75.880|date: 2009/10/05> + 77.070|date: 2009/10/06> + 78.000|date: 2009/10/07> + 79.260|date: 2009/10/08> + 79.280|date: 2009/10/09> + 80.640|date: 2009/10/12> + 81.140|date: 2009/10/13> + 83.150|date: 2009/10/14> + 83.240|date: 2009/10/15> + 83.600|date: 2009/10/16> + 83.020|date: 2009/10/19> + 83.810|date: 2009/10/20> + 83.000|date: 2009/10/21> + 81.320|date: 2009/10/22> + 83.280|date: 2009/10/23> + 81.140|date: 2009/10/26> + 80.280|date: 2009/10/27> + 80.440|date: 2009/10/28> + 78.250|date: 2009/11/05> + 78.890|date: 2009/11/06> + 80.830|date: 2009/11/09> + 81.880|date: 2009/11/10> + 82.790|date: 2009/11/11> + 82.550|date: 2009/11/12> + 82.930|date: 2009/11/13> + 83.900|date: 2009/11/16> + 84.350|date: 2009/11/17> + 84.570|date: 2009/11/18> + 83.030|date: 2009/11/19> + 81.850|date: 2009/11/20> + 82.930|date: 2009/11/23> + 82.960|date: 2009/11/24> + 82.430|date: 2009/11/25> + 81.360|date: 2009/11/27> + 82.140|date: 2009/11/30> + 83.830|date: 2009/12/01> + 83.760|date: 2009/12/02> + 84.170|date: 2009/12/03> + 83.390|date: 2009/12/04> + 81.800|date: 2009/12/07> + 81.880|date: 2009/12/08> + 80.700|date: 2009/12/09> + 83.120|date: 2009/12/10> + 82.290|date: 2009/12/11> + 82.130|date: 2009/12/14> + 81.920|date: 2009/12/15> + 82.000|date: 2009/12/16> + 82.000|date: 2009/12/17> + 81.800|date: 2009/12/18> + 81.085|date: 2009/12/21> + 80.780|date: 2009/12/22> + 81.330|date: 2009/12/23> + 81.580|date: 2009/12/24> + 81.780|date: 2009/12/28> + 82.390|date: 2009/12/29> + 81.940|date: 2009/12/30> + 82.150|date: 2009/12/31> + 82.110|date: 2010/01/04> + 82.900|date: 2010/01/05> + 82.000|date: 2010/01/06> + 81.810|date: 2010/01/07> + 81.140|date: 2010/01/08> + 82.680|date: 2010/01/11> + 82.420|date: 2010/01/12> + 82.380|date: 2010/01/13> + 82.960|date: 2010/01/14> + 82.230|date: 2010/01/15> + 82.950|date: 2010/01/19> + 82.000|date: 2010/01/20> + 81.340|date: 2010/01/21> + 80.100|date: 2010/01/22> + 79.090|date: 2010/01/25> + 79.470|date: 2010/01/26> + 79.580|date: 2010/01/27> + 79.220|date: 2010/01/28> + 77.150|date: 2010/01/29> + 76.650|date: 2010/02/01> + 76.850|date: 2010/02/02> + 76.220|date: 2010/02/03> + 75.520|date: 2010/02/04> + 67.590|date: 2010/02/05> + 68.710|date: 2010/02/08> + 67.890|date: 2010/02/09> + 69.100|date: 2010/02/10> + 68.320|date: 2010/02/11> + 67.670|date: 2010/02/12> + 69.310|date: 2010/02/16> + 70.630|date: 2010/02/17> + 70.300|date: 2010/02/18> + 69.520|date: 2010/02/19> + 69.670|date: 2010/02/22> + 69.810|date: 2010/02/23> + 70.340|date: 2010/02/24> + 69.240|date: 2010/02/25> + 69.060|date: 2010/02/26> + 68.800|date: 2010/03/01> + 69.590|date: 2010/03/02> + 71.190|date: 2010/03/03> + 71.460|date: 2010/03/04> + 72.320|date: 2010/03/05> + 73.550|date: 2010/03/08> + 73.840|date: 2010/03/09> + 74.330|date: 2010/03/10> + 73.970|date: 2010/03/11> + 74.900|date: 2010/03/12> + 74.530|date: 2010/03/15> + 74.450|date: 2010/03/16> + 75.010|date: 2010/03/17> + 74.380|date: 2010/03/18> + 74.900|date: 2010/03/19> + 73.980|date: 2010/03/22> + 74.960|date: 2010/03/23> + 75.160|date: 2010/03/24> + 75.330|date: 2010/03/25> + 73.900|date: 2010/03/26> + 74.570|date: 2010/03/29> + 73.740|date: 2010/03/30> + 74.090|date: 2010/03/31> + 74.440|date: 2010/04/01> + 73.990|date: 2010/04/05> + 73.880|date: 2010/04/06> + 74.300|date: 2010/04/07> + 73.750|date: 2010/04/08> + 74.300|date: 2010/04/09> + 75.360|date: 2010/04/12> + 75.130|date: 2010/04/13> + 75.350|date: 2010/04/14> + 75.630|date: 2010/04/15> + 76.550|date: 2010/04/16> + 75.540|date: 2010/04/19> + 76.190|date: 2010/04/20> + 76.690|date: 2010/04/21> + 76.260|date: 2010/04/22> + 77.250|date: 2010/04/23> + 80.160|date: 2010/04/26> + 78.820|date: 2010/04/27> + 78.080|date: 2010/04/28> + 78.470|date: 2010/04/29> + 78.220|date: 2010/04/30> + 77.020|date: 2010/05/03> + 76.010|date: 2010/05/04> + 74.090|date: 2010/05/05> + 73.610|date: 2010/05/06> + 72.140|date: 2010/05/07> + 72.820|date: 2010/05/10> + 71.970|date: 2010/05/11> + 71.810|date: 2010/05/12> + 72.260|date: 2010/05/13> + 70.760|date: 2010/05/14> + 69.620|date: 2010/05/17> + 71.280|date: 2010/05/18> + 69.780|date: 2010/05/19> + 67.640|date: 2010/05/20> + 64.760|date: 2010/05/21> + 66.500|date: 2010/05/24> + 64.630|date: 2010/05/25> + 67.920|date: 2010/05/26> + 69.830|date: 2010/05/27> + 70.660|date: 2010/05/28> + 68.330|date: 2010/06/01> + 67.620|date: 2010/06/02> + 69.240|date: 2010/06/03> + 67.430|date: 2010/06/04> + 66.820|date: 2010/06/07> + 65.690|date: 2010/06/08> + 67.500|date: 2010/06/09> + 68.490|date: 2010/06/10> + 68.300|date: 2010/06/11> + 69.830|date: 2010/06/14> + 69.700|date: 2010/06/15> + 69.580|date: 2010/06/16> + 70.910|date: 2010/06/17> + 70.890|date: 2010/06/18> + 72.360|date: 2010/06/21> + 71.300|date: 2010/06/22> + 70.110|date: 2010/06/23> + 68.450|date: 2010/06/24> + 67.380|date: 2010/06/25> + 68.790|date: 2010/06/28> + 66.380|date: 2010/06/29> + 65.290|date: 2010/06/30> + 64.540|date: 2010/07/01> + 65.120|date: 2010/07/02> + 65.620|date: 2010/07/06> + 65.820|date: 2010/07/07> + 68.530|date: 2010/07/08> + 69.270|date: 2010/07/09> + 69.210|date: 2010/07/12> + 69.730|date: 2010/07/13> + 69.880|date: 2010/07/14> + 70.250|date: 2010/07/15> + 70.130|date: 2010/07/16> + 69.490|date: 2010/07/19> + 68.640|date: 2010/07/20> + 71.130|date: 2010/07/21> + 71.210|date: 2010/07/22> + 69.890|date: 2010/07/23> + 72.330|date: 2010/07/26> + 73.380|date: 2010/07/27> + 72.150|date: 2010/07/28> + 72.950|date: 2010/07/29> + 72.090|date: 2010/07/30> + 73.580|date: 2010/08/02> + 74.570|date: 2010/08/03> + 75.540|date: 2010/08/04> + 76.150|date: 2010/08/05> + 76.590|date: 2010/08/06> + 76.680|date: 2010/08/09> + 76.170|date: 2010/08/10> + 75.510|date: 2010/08/11> + 74.290|date: 2010/08/12> + 74.310|date: 2010/08/13> + 74.840|date: 2010/08/16> + 76.720|date: 2010/08/17> + 76.680|date: 2010/08/19> + 75.000|date: 2010/08/20> high |ticker: APD> => 76.740|date: 2009/08/21> + 77.500|date: 2009/08/24> + 77.000|date: 2009/08/25> + 76.730|date: 2009/08/26> + 76.010|date: 2009/08/27> + 76.660|date: 2009/08/28> + 75.520|date: 2009/08/31> + 75.840|date: 2009/09/01> + 74.170|date: 2009/09/02> + 74.350|date: 2009/09/03> + 75.160|date: 2009/09/04> + 76.450|date: 2009/09/09> + 75.530|date: 2009/09/10> + 74.950|date: 2009/09/11> + 75.120|date: 2009/09/14> + 77.230|date: 2009/09/15> + 79.790|date: 2009/09/16> + 80.000|date: 2009/09/17> + 80.600|date: 2009/09/18> + 79.840|date: 2009/09/21> + 80.370|date: 2009/09/22> + 79.610|date: 2009/09/23> + 78.170|date: 2009/09/24> + 77.900|date: 2009/09/25> + 79.020|date: 2009/09/28> + 79.270|date: 2009/09/29> + 78.860|date: 2009/09/30> + 77.800|date: 2009/10/01> + 76.330|date: 2009/10/02> + 76.890|date: 2009/10/05> + 77.960|date: 2009/10/06> + 78.570|date: 2009/10/07> + 79.860|date: 2009/10/08> + 80.360|date: 2009/10/09> + 81.550|date: 2009/10/12> + 82.790|date: 2009/10/13> + 83.610|date: 2009/10/14> + 83.950|date: 2009/10/15> + 83.700|date: 2009/10/16> + 84.430|date: 2009/10/19> + 83.960|date: 2009/10/20> + 83.750|date: 2009/10/21> + 83.790|date: 2009/10/22> + 83.410|date: 2009/10/23> + 82.690|date: 2009/10/26> + 81.580|date: 2009/10/27> + 80.440|date: 2009/10/28> + 79.580|date: 2009/11/05> + 80.940|date: 2009/11/06> + 82.248|date: 2009/11/09> + 82.480|date: 2009/11/10> + 83.470|date: 2009/11/11> + 83.330|date: 2009/11/12> + 83.890|date: 2009/11/13> + 85.440|date: 2009/11/16> + 84.560|date: 2009/11/17> + 84.600|date: 2009/11/18> + 83.470|date: 2009/11/19> + 82.530|date: 2009/11/20> + 84.320|date: 2009/11/23> + 83.500|date: 2009/11/24> + 83.370|date: 2009/11/25> + 82.730|date: 2009/11/27> + 83.160|date: 2009/11/30> + 84.310|date: 2009/12/01> + 84.430|date: 2009/12/02> + 84.510|date: 2009/12/03> + 83.800|date: 2009/12/04> + 82.590|date: 2009/12/07> + 81.880|date: 2009/12/08> + 82.250|date: 2009/12/09> + 83.370|date: 2009/12/10> + 82.490|date: 2009/12/11> + 82.500|date: 2009/12/14> + 83.090|date: 2009/12/15> + 83.160|date: 2009/12/16> + 82.000|date: 2009/12/17> + 81.800|date: 2009/12/18> + 81.560|date: 2009/12/21> + 81.410|date: 2009/12/22> + 81.380|date: 2009/12/23> + 82.160|date: 2009/12/24> + 82.370|date: 2009/12/28> + 83.100|date: 2009/12/29> + 82.380|date: 2009/12/30> + 82.320|date: 2009/12/31> + 83.260|date: 2010/01/04> + 83.160|date: 2010/01/05> + 82.680|date: 2010/01/06> + 82.070|date: 2010/01/07> + 82.220|date: 2010/01/08> + 83.550|date: 2010/01/11> + 83.190|date: 2010/01/12> + 83.110|date: 2010/01/13> + 83.800|date: 2010/01/14> + 82.960|date: 2010/01/15> + 83.040|date: 2010/01/19> + 82.000|date: 2010/01/20> + 82.310|date: 2010/01/21> + 80.880|date: 2010/01/22> + 80.940|date: 2010/01/25> + 81.080|date: 2010/01/26> + 80.250|date: 2010/01/27> + 79.480|date: 2010/01/28> + 77.590|date: 2010/01/29> + 77.080|date: 2010/02/01> + 77.640|date: 2010/02/02> + 76.970|date: 2010/02/03> + 75.960|date: 2010/02/04> + 69.170|date: 2010/02/05> + 70.190|date: 2010/02/08> + 68.850|date: 2010/02/09> + 69.100|date: 2010/02/10> + 69.090|date: 2010/02/11> + 69.210|date: 2010/02/12> + 70.570|date: 2010/02/16> + 72.000|date: 2010/02/17> + 70.460|date: 2010/02/18> + 70.000|date: 2010/02/19> + 70.020|date: 2010/02/22> + 70.590|date: 2010/02/23> + 70.340|date: 2010/02/24> + 69.320|date: 2010/02/25> + 69.260|date: 2010/02/26> + 69.210|date: 2010/03/01> + 71.010|date: 2010/03/02> + 71.680|date: 2010/03/03> + 72.040|date: 2010/03/04> + 73.540|date: 2010/03/05> + 74.350|date: 2010/03/08> + 74.620|date: 2010/03/09> + 74.840|date: 2010/03/10> + 74.660|date: 2010/03/11> + 75.100|date: 2010/03/12> + 74.750|date: 2010/03/15> + 74.970|date: 2010/03/16> + 75.299|date: 2010/03/17> + 74.890|date: 2010/03/18> + 75.240|date: 2010/03/19> + 75.270|date: 2010/03/22> + 75.540|date: 2010/03/23> + 75.240|date: 2010/03/24> + 75.440|date: 2010/03/25> + 74.900|date: 2010/03/26> + 75.090|date: 2010/03/29> + 74.250|date: 2010/03/30> + 74.580|date: 2010/03/31> + 74.540|date: 2010/04/01> + 74.330|date: 2010/04/05> + 74.690|date: 2010/04/06> + 74.850|date: 2010/04/07> + 74.180|date: 2010/04/08> + 75.430|date: 2010/04/09> + 75.570|date: 2010/04/12> + 75.340|date: 2010/04/13> + 76.100|date: 2010/04/14> + 77.080|date: 2010/04/15> + 77.250|date: 2010/04/16> + 76.080|date: 2010/04/19> + 76.810|date: 2010/04/20> + 77.000|date: 2010/04/21> + 77.400|date: 2010/04/22> + 79.250|date: 2010/04/23> + 80.240|date: 2010/04/26> + 79.160|date: 2010/04/27> + 78.310|date: 2010/04/28> + 78.890|date: 2010/04/29> + 78.540|date: 2010/04/30> + 77.360|date: 2010/05/03> + 76.460|date: 2010/05/04> + 74.679|date: 2010/05/05> + 74.470|date: 2010/05/06> + 73.250|date: 2010/05/07> + 73.570|date: 2010/05/10> + 72.790|date: 2010/05/11> + 72.600|date: 2010/05/12> + 72.440|date: 2010/05/13> + 70.800|date: 2010/05/14> + 71.150|date: 2010/05/17> + 72.500|date: 2010/05/18> + 69.810|date: 2010/05/19> + 68.280|date: 2010/05/20> + 67.050|date: 2010/05/21> + 67.160|date: 2010/05/24> + 67.420|date: 2010/05/25> + 69.540|date: 2010/05/26> + 70.680|date: 2010/05/27> + 70.660|date: 2010/05/28> + 69.390|date: 2010/06/01> + 69.130|date: 2010/06/02> + 69.370|date: 2010/06/03> + 68.160|date: 2010/06/04> + 67.270|date: 2010/06/07> + 66.865|date: 2010/06/08> + 68.730|date: 2010/06/09> + 69.360|date: 2010/06/10> + 69.430|date: 2010/06/11> + 70.500|date: 2010/06/14> + 70.240|date: 2010/06/15> + 70.800|date: 2010/06/16> + 70.980|date: 2010/06/17> + 72.040|date: 2010/06/18> + 72.940|date: 2010/06/21> + 72.000|date: 2010/06/22> + 70.230|date: 2010/06/23> + 69.810|date: 2010/06/24> + 68.640|date: 2010/06/25> + 69.070|date: 2010/06/28> + 66.480|date: 2010/06/29> + 66.020|date: 2010/06/30> + 65.510|date: 2010/07/01> + 65.590|date: 2010/07/02> + 66.310|date: 2010/07/06> + 67.760|date: 2010/07/07> + 68.910|date: 2010/07/08> + 69.850|date: 2010/07/09> + 69.640|date: 2010/07/12> + 71.380|date: 2010/07/13> + 70.800|date: 2010/07/14> + 70.500|date: 2010/07/15> + 70.170|date: 2010/07/16> + 69.840|date: 2010/07/19> + 70.840|date: 2010/07/20> + 71.350|date: 2010/07/21> + 73.600|date: 2010/07/22> + 72.120|date: 2010/07/23> + 72.810|date: 2010/07/26> + 73.500|date: 2010/07/27> + 72.770|date: 2010/07/28> + 73.990|date: 2010/07/29> + 72.960|date: 2010/07/30> + 75.220|date: 2010/08/02> + 75.740|date: 2010/08/03> + 76.950|date: 2010/08/04> + 77.140|date: 2010/08/05> + 77.220|date: 2010/08/06> + 77.100|date: 2010/08/09> + 77.480|date: 2010/08/10> + 75.630|date: 2010/08/11> + 74.980|date: 2010/08/12> + 75.790|date: 2010/08/13> + 76.570|date: 2010/08/16> + 77.840|date: 2010/08/17> + 76.680|date: 2010/08/19> + 75.500|date: 2010/08/20> low |ticker: APD> => 75.110|date: 2009/08/21> + 75.810|date: 2009/08/24> + 75.390|date: 2009/08/25> + 74.840|date: 2009/08/26> + 73.960|date: 2009/08/27> + 75.160|date: 2009/08/28> + 74.530|date: 2009/08/31> + 73.710|date: 2009/09/01> + 73.290|date: 2009/09/02> + 73.530|date: 2009/09/03> + 73.640|date: 2009/09/04> + 75.020|date: 2009/09/09> + 73.900|date: 2009/09/10> + 73.540|date: 2009/09/11> + 72.930|date: 2009/09/14> + 75.070|date: 2009/09/15> + 77.250|date: 2009/09/16> + 78.700|date: 2009/09/17> + 79.150|date: 2009/09/18> + 78.090|date: 2009/09/21> + 78.800|date: 2009/09/22> + 77.510|date: 2009/09/23> + 76.950|date: 2009/09/24> + 76.530|date: 2009/09/25> + 77.000|date: 2009/09/28> + 77.930|date: 2009/09/29> + 76.640|date: 2009/09/30> + 75.400|date: 2009/10/01> + 73.760|date: 2009/10/02> + 74.750|date: 2009/10/05> + 76.520|date: 2009/10/06> + 77.590|date: 2009/10/07> + 78.830|date: 2009/10/08> + 79.280|date: 2009/10/09> + 80.160|date: 2009/10/12> + 80.190|date: 2009/10/13> + 82.560|date: 2009/10/14> + 82.740|date: 2009/10/15> + 82.650|date: 2009/10/16> + 82.910|date: 2009/10/19> + 81.790|date: 2009/10/20> + 81.670|date: 2009/10/21> + 80.650|date: 2009/10/22> + 80.680|date: 2009/10/23> + 79.850|date: 2009/10/26> + 80.070|date: 2009/10/27> + 77.070|date: 2009/10/28> + 78.210|date: 2009/11/05> + 78.530|date: 2009/11/06> + 80.520|date: 2009/11/09> + 81.440|date: 2009/11/10> + 82.190|date: 2009/11/11> + 81.730|date: 2009/11/12> + 82.470|date: 2009/11/13> + 83.820|date: 2009/11/16> + 83.530|date: 2009/11/17> + 83.280|date: 2009/11/18> + 81.210|date: 2009/11/19> + 80.890|date: 2009/11/20> + 82.550|date: 2009/11/23> + 81.630|date: 2009/11/24> + 82.390|date: 2009/11/25> + 80.690|date: 2009/11/27> + 81.460|date: 2009/11/30> + 82.870|date: 2009/12/01> + 83.420|date: 2009/12/02> + 82.400|date: 2009/12/03> + 80.550|date: 2009/12/04> + 81.300|date: 2009/12/07> + 80.180|date: 2009/12/08> + 79.550|date: 2009/12/09> + 81.650|date: 2009/12/10> + 81.120|date: 2009/12/11> + 81.160|date: 2009/12/14> + 81.620|date: 2009/12/15> + 81.660|date: 2009/12/16> + 80.890|date: 2009/12/17> + 79.990|date: 2009/12/18> + 80.060|date: 2009/12/21> + 80.500|date: 2009/12/22> + 80.470|date: 2009/12/23> + 81.300|date: 2009/12/24> + 81.550|date: 2009/12/28> + 82.110|date: 2009/12/29> + 81.450|date: 2009/12/30> + 80.980|date: 2009/12/31> + 81.710|date: 2010/01/04> + 81.900|date: 2010/01/05> + 81.500|date: 2010/01/06> + 80.870|date: 2010/01/07> + 80.950|date: 2010/01/08> + 82.270|date: 2010/01/11> + 81.760|date: 2010/01/12> + 81.760|date: 2010/01/13> + 81.810|date: 2010/01/14> + 81.950|date: 2010/01/15> + 81.990|date: 2010/01/19> + 81.120|date: 2010/01/20> + 79.810|date: 2010/01/21> + 77.970|date: 2010/01/22> + 79.090|date: 2010/01/25> + 79.000|date: 2010/01/26> + 77.730|date: 2010/01/27> + 76.930|date: 2010/01/28> + 75.910|date: 2010/01/29> + 75.330|date: 2010/02/01> + 76.000|date: 2010/02/02> + 75.700|date: 2010/02/03> + 73.660|date: 2010/02/04> + 65.050|date: 2010/02/05> + 68.020|date: 2010/02/08> + 67.471|date: 2010/02/09> + 67.090|date: 2010/02/10> + 67.500|date: 2010/02/11> + 67.000|date: 2010/02/12> + 68.940|date: 2010/02/16> + 69.830|date: 2010/02/17> + 69.660|date: 2010/02/18> + 69.090|date: 2010/02/19> + 69.500|date: 2010/02/22> + 69.660|date: 2010/02/23> + 69.700|date: 2010/02/24> + 68.320|date: 2010/02/25> + 68.460|date: 2010/02/26> + 68.040|date: 2010/03/01> + 69.420|date: 2010/03/02> + 70.520|date: 2010/03/03> + 71.010|date: 2010/03/04> + 72.005|date: 2010/03/05> + 73.550|date: 2010/03/08> + 73.570|date: 2010/03/09> + 73.580|date: 2010/03/10> + 73.330|date: 2010/03/11> + 74.390|date: 2010/03/12> + 73.710|date: 2010/03/15> + 74.270|date: 2010/03/16> + 74.160|date: 2010/03/17> + 74.090|date: 2010/03/18> + 74.120|date: 2010/03/19> + 73.980|date: 2010/03/22> + 74.350|date: 2010/03/23> + 74.400|date: 2010/03/24> + 73.660|date: 2010/03/25> + 73.720|date: 2010/03/26> + 73.430|date: 2010/03/29> + 72.780|date: 2010/03/30> + 73.830|date: 2010/03/31> + 73.510|date: 2010/04/01> + 73.360|date: 2010/04/05> + 73.780|date: 2010/04/06> + 73.850|date: 2010/04/07> + 73.190|date: 2010/04/08> + 73.900|date: 2010/04/09> + 74.960|date: 2010/04/12> + 74.580|date: 2010/04/13> + 75.000|date: 2010/04/14> + 75.440|date: 2010/04/15> + 75.790|date: 2010/04/16> + 74.720|date: 2010/04/19> + 76.080|date: 2010/04/20> + 76.140|date: 2010/04/21> + 75.350|date: 2010/04/22> + 77.250|date: 2010/04/23> + 79.000|date: 2010/04/26> + 77.230|date: 2010/04/27> + 76.400|date: 2010/04/28> + 77.770|date: 2010/04/29> + 76.780|date: 2010/04/30> + 76.450|date: 2010/05/03> + 74.370|date: 2010/05/04> + 73.500|date: 2010/05/05> + 68.590|date: 2010/05/06> + 70.540|date: 2010/05/07> + 71.810|date: 2010/05/10> + 71.570|date: 2010/05/11> + 71.520|date: 2010/05/12> + 71.460|date: 2010/05/13> + 68.790|date: 2010/05/14> + 69.150|date: 2010/05/17> + 69.820|date: 2010/05/18> + 68.620|date: 2010/05/19> + 66.000|date: 2010/05/20> + 64.570|date: 2010/05/21> + 65.940|date: 2010/05/24> + 64.470|date: 2010/05/25> + 67.460|date: 2010/05/26> + 68.480|date: 2010/05/27> + 68.720|date: 2010/05/28> + 67.360|date: 2010/06/01> + 67.450|date: 2010/06/02> + 67.810|date: 2010/06/03> + 66.460|date: 2010/06/04> + 65.540|date: 2010/06/07> + 65.510|date: 2010/06/08> + 67.180|date: 2010/06/09> + 68.150|date: 2010/06/10> + 68.250|date: 2010/06/11> + 68.960|date: 2010/06/14> + 69.280|date: 2010/06/15> + 69.580|date: 2010/06/16> + 69.700|date: 2010/06/17> + 70.830|date: 2010/06/18> + 70.630|date: 2010/06/21> + 70.180|date: 2010/06/22> + 68.390|date: 2010/06/23> + 67.140|date: 2010/06/24> + 66.850|date: 2010/06/25> + 67.540|date: 2010/06/28> + 65.200|date: 2010/06/29> + 64.620|date: 2010/06/30> + 64.540|date: 2010/07/01> + 64.130|date: 2010/07/02> + 65.090|date: 2010/07/06> + 65.630|date: 2010/07/07> + 67.840|date: 2010/07/08> + 69.030|date: 2010/07/09> + 68.760|date: 2010/07/12> + 69.730|date: 2010/07/13> + 69.680|date: 2010/07/14> + 69.360|date: 2010/07/15> + 69.030|date: 2010/07/16> + 68.680|date: 2010/07/19> + 68.540|date: 2010/07/20> + 69.400|date: 2010/07/21> + 70.990|date: 2010/07/22> + 69.890|date: 2010/07/23> + 72.060|date: 2010/07/26> + 72.120|date: 2010/07/27> + 72.010|date: 2010/07/28> + 72.040|date: 2010/07/29> + 71.750|date: 2010/07/30> + 73.410|date: 2010/08/02> + 74.280|date: 2010/08/03> + 75.410|date: 2010/08/04> + 76.055|date: 2010/08/05> + 75.470|date: 2010/08/06> + 76.490|date: 2010/08/09> + 75.835|date: 2010/08/10> + 74.310|date: 2010/08/11> + 73.820|date: 2010/08/12> + 74.150|date: 2010/08/13> + 74.510|date: 2010/08/16> + 76.570|date: 2010/08/17> + 74.180|date: 2010/08/19> + 74.300|date: 2010/08/20> close |ticker: APD> => 76.640|date: 2009/08/21> + 76.130|date: 2009/08/24> + 75.570|date: 2009/08/25> + 75.610|date: 2009/08/26> + 75.640|date: 2009/08/27> + 75.760|date: 2009/08/28> + 75.030|date: 2009/08/31> + 74.000|date: 2009/09/01> + 73.520|date: 2009/09/02> + 74.340|date: 2009/09/03> + 75.140|date: 2009/09/04> + 75.560|date: 2009/09/09> + 74.220|date: 2009/09/10> + 73.840|date: 2009/09/11> + 75.060|date: 2009/09/14> + 77.080|date: 2009/09/15> + 79.200|date: 2009/09/16> + 79.530|date: 2009/09/17> + 80.200|date: 2009/09/18> + 79.490|date: 2009/09/21> + 79.310|date: 2009/09/22> + 77.560|date: 2009/09/23> + 77.310|date: 2009/09/24> + 76.700|date: 2009/09/25> + 78.560|date: 2009/09/28> + 78.110|date: 2009/09/29> + 77.580|date: 2009/09/30> + 75.400|date: 2009/10/01> + 75.530|date: 2009/10/02> + 76.130|date: 2009/10/05> + 77.690|date: 2009/10/06> + 78.150|date: 2009/10/07> + 79.200|date: 2009/10/08> + 80.240|date: 2009/10/09> + 81.240|date: 2009/10/12> + 82.320|date: 2009/10/13> + 83.580|date: 2009/10/14> + 83.950|date: 2009/10/15> + 82.980|date: 2009/10/16> + 83.790|date: 2009/10/19> + 83.240|date: 2009/10/20> + 81.970|date: 2009/10/21> + 83.220|date: 2009/10/22> + 81.140|date: 2009/10/23> + 80.220|date: 2009/10/26> + 80.720|date: 2009/10/27> + 77.610|date: 2009/10/28> + 79.510|date: 2009/11/05> + 80.150|date: 2009/11/06> + 82.030|date: 2009/11/09> + 82.220|date: 2009/11/10> + 82.800|date: 2009/11/11> + 82.530|date: 2009/11/12> + 83.380|date: 2009/11/13> + 84.710|date: 2009/11/16> + 84.500|date: 2009/11/17> + 83.810|date: 2009/11/18> + 82.240|date: 2009/11/19> + 82.340|date: 2009/11/20> + 82.980|date: 2009/11/23> + 82.590|date: 2009/11/24> + 83.340|date: 2009/11/25> + 82.110|date: 2009/11/27> + 82.930|date: 2009/11/30> + 83.600|date: 2009/12/01> + 84.230|date: 2009/12/02> + 82.490|date: 2009/12/03> + 82.090|date: 2009/12/04> + 81.910|date: 2009/12/07> + 80.530|date: 2009/12/08> + 82.250|date: 2009/12/09> + 82.110|date: 2009/12/10> + 81.750|date: 2009/12/11> + 82.420|date: 2009/12/14> + 81.930|date: 2009/12/15> + 82.640|date: 2009/12/16> + 81.170|date: 2009/12/17> + 81.310|date: 2009/12/18> + 80.260|date: 2009/12/21> + 81.020|date: 2009/12/22> + 81.290|date: 2009/12/23> + 81.820|date: 2009/12/24> + 82.100|date: 2009/12/28> + 82.680|date: 2009/12/29> + 82.240|date: 2009/12/30> + 81.060|date: 2009/12/31> + 83.160|date: 2010/01/04> + 82.470|date: 2010/01/05> + 81.790|date: 2010/01/06> + 81.320|date: 2010/01/07> + 81.840|date: 2010/01/08> + 83.340|date: 2010/01/11> + 82.280|date: 2010/01/12> + 83.100|date: 2010/01/13> + 82.070|date: 2010/01/14> + 82.770|date: 2010/01/15> + 82.580|date: 2010/01/19> + 81.480|date: 2010/01/20> + 79.860|date: 2010/01/21> + 78.070|date: 2010/01/22> + 80.260|date: 2010/01/25> + 79.580|date: 2010/01/26> + 78.860|date: 2010/01/27> + 77.040|date: 2010/01/28> + 75.960|date: 2010/01/29> + 76.810|date: 2010/02/01> + 76.620|date: 2010/02/02> + 76.190|date: 2010/02/03> + 73.690|date: 2010/02/04> + 68.640|date: 2010/02/05> + 68.350|date: 2010/02/08> + 67.950|date: 2010/02/09> + 68.220|date: 2010/02/10> + 68.400|date: 2010/02/11> + 68.530|date: 2010/02/12> + 70.410|date: 2010/02/16> + 70.180|date: 2010/02/17> + 69.950|date: 2010/02/18> + 69.640|date: 2010/02/19> + 69.920|date: 2010/02/22> + 70.070|date: 2010/02/23> + 69.870|date: 2010/02/24> + 68.980|date: 2010/02/25> + 68.580|date: 2010/02/26> + 69.160|date: 2010/03/01> + 70.670|date: 2010/03/02> + 71.320|date: 2010/03/03> + 71.890|date: 2010/03/04> + 73.500|date: 2010/03/05> + 74.200|date: 2010/03/08> + 74.230|date: 2010/03/09> + 74.400|date: 2010/03/10> + 74.660|date: 2010/03/11> + 74.560|date: 2010/03/12> + 74.120|date: 2010/03/15> + 74.880|date: 2010/03/16> + 74.550|date: 2010/03/17> + 74.760|date: 2010/03/18> + 74.440|date: 2010/03/19> + 75.010|date: 2010/03/22> + 75.540|date: 2010/03/23> + 74.810|date: 2010/03/24> + 73.700|date: 2010/03/25> + 74.320|date: 2010/03/26> + 74.300|date: 2010/03/29> + 74.090|date: 2010/03/30> + 73.950|date: 2010/03/31> + 73.870|date: 2010/04/01> + 74.170|date: 2010/04/05> + 74.630|date: 2010/04/06> + 74.060|date: 2010/04/07> + 74.100|date: 2010/04/08> + 75.360|date: 2010/04/09> + 75.340|date: 2010/04/12> + 74.950|date: 2010/04/13> + 76.010|date: 2010/04/14> + 76.750|date: 2010/04/15> + 76.030|date: 2010/04/16> + 75.850|date: 2010/04/19> + 76.460|date: 2010/04/20> + 76.670|date: 2010/04/21> + 77.320|date: 2010/04/22> + 79.220|date: 2010/04/23> + 79.000|date: 2010/04/26> + 77.420|date: 2010/04/27> + 78.060|date: 2010/04/28> + 78.030|date: 2010/04/29> + 76.780|date: 2010/04/30> + 77.010|date: 2010/05/03> + 74.770|date: 2010/05/04> + 74.140|date: 2010/05/05> + 72.280|date: 2010/05/06> + 70.980|date: 2010/05/07> + 72.590|date: 2010/05/10> + 71.670|date: 2010/05/11> + 72.570|date: 2010/05/12> + 71.470|date: 2010/05/13> + 69.570|date: 2010/05/14> + 70.580|date: 2010/05/17> + 70.050|date: 2010/05/18> + 69.390|date: 2010/05/19> + 66.010|date: 2010/05/20> + 66.940|date: 2010/05/21> + 65.970|date: 2010/05/24> + 67.350|date: 2010/05/25> + 68.580|date: 2010/05/26> + 70.680|date: 2010/05/27> + 69.060|date: 2010/05/28> + 67.420|date: 2010/06/01> + 69.120|date: 2010/06/02> + 68.970|date: 2010/06/03> + 66.550|date: 2010/06/04> + 65.600|date: 2010/06/07> + 66.810|date: 2010/06/08> + 67.500|date: 2010/06/09> + 68.910|date: 2010/06/10> + 69.430|date: 2010/06/11> + 69.020|date: 2010/06/14> + 70.240|date: 2010/06/15> + 70.540|date: 2010/06/16> + 70.650|date: 2010/06/17> + 71.540|date: 2010/06/18> + 71.150|date: 2010/06/21> + 70.220|date: 2010/06/22> + 69.000|date: 2010/06/23> + 67.320|date: 2010/06/24> + 68.580|date: 2010/06/25> + 67.790|date: 2010/06/28> + 65.520|date: 2010/06/29> + 64.810|date: 2010/06/30> + 65.000|date: 2010/07/01> + 64.970|date: 2010/07/02> + 65.740|date: 2010/07/06> + 67.740|date: 2010/07/07> + 68.780|date: 2010/07/08> + 69.740|date: 2010/07/09> + 69.170|date: 2010/07/12> + 70.930|date: 2010/07/13> + 70.260|date: 2010/07/14> + 70.320|date: 2010/07/15> + 69.320|date: 2010/07/16> + 69.320|date: 2010/07/19> + 70.770|date: 2010/07/20> + 70.050|date: 2010/07/21> + 71.600|date: 2010/07/22> + 72.090|date: 2010/07/23> + 72.800|date: 2010/07/26> + 72.370|date: 2010/07/27> + 72.510|date: 2010/07/28> + 72.690|date: 2010/07/29> + 72.580|date: 2010/07/30> + 74.990|date: 2010/08/02> + 75.680|date: 2010/08/03> + 76.700|date: 2010/08/04> + 77.060|date: 2010/08/05> + 76.220|date: 2010/08/06> + 77.000|date: 2010/08/09> + 76.930|date: 2010/08/10> + 75.400|date: 2010/08/11> + 74.700|date: 2010/08/12> + 75.680|date: 2010/08/13> + 75.900|date: 2010/08/16> + 76.720|date: 2010/08/17> + 75.590|date: 2010/08/19> + 75.010|date: 2010/08/20> volume |ticker: APD> => 13265.000|date: 2009/08/21> + 8215.000|date: 2009/08/24> + 7509.000|date: 2009/08/25> + 8823.000|date: 2009/08/26> + 9327.000|date: 2009/08/27> + 10609.000|date: 2009/08/28> + 8202.000|date: 2009/08/31> + 15448.000|date: 2009/09/01> + 15926.000|date: 2009/09/02> + 12323.000|date: 2009/09/03> + 7192.000|date: 2009/09/04> + 14516.000|date: 2009/09/09> + 26257.000|date: 2009/09/10> + 24135.000|date: 2009/09/11> + 15387.000|date: 2009/09/14> + 16270.000|date: 2009/09/15> + 23156.000|date: 2009/09/16> + 17127.000|date: 2009/09/17> + 16422.000|date: 2009/09/18> + 13605.000|date: 2009/09/21> + 12026.000|date: 2009/09/22> + 15798.000|date: 2009/09/23> + 12989.000|date: 2009/09/24> + 9433.000|date: 2009/09/25> + 9350.000|date: 2009/09/28> + 9397.000|date: 2009/09/29> + 13027.000|date: 2009/09/30> + 18141.000|date: 2009/10/01> + 17669.000|date: 2009/10/02> + 12495.000|date: 2009/10/05> + 13820.000|date: 2009/10/06> + 13145.000|date: 2009/10/07> + 17653.000|date: 2009/10/08> + 20956.000|date: 2009/10/09> + 17550.000|date: 2009/10/12> + 24766.000|date: 2009/10/13> + 20749.000|date: 2009/10/14> + 13811.000|date: 2009/10/15> + 16642.000|date: 2009/10/16> + 11518.000|date: 2009/10/19> + 16881.000|date: 2009/10/20> + 27488.000|date: 2009/10/21> + 17245.000|date: 2009/10/22> + 11225.000|date: 2009/10/23> + 14111.000|date: 2009/10/26> + 12359.000|date: 2009/10/27> + 18782.000|date: 2009/10/28> + 12746.000|date: 2009/11/05> + 10476.000|date: 2009/11/06> + 9453.000|date: 2009/11/09> + 10914.000|date: 2009/11/10> + 7176.000|date: 2009/11/11> + 11892.000|date: 2009/11/12> + 11044.000|date: 2009/11/13> + 11441.000|date: 2009/11/16> + 8128.000|date: 2009/11/17> + 7342.000|date: 2009/11/18> + 11380.000|date: 2009/11/19> + 10442.000|date: 2009/11/20> + 8600.000|date: 2009/11/23> + 10237.000|date: 2009/11/24> + 8910.000|date: 2009/11/25> + 8188.000|date: 2009/11/27> + 13841.000|date: 2009/11/30> + 12362.000|date: 2009/12/01> + 12094.000|date: 2009/12/02> + 10574.000|date: 2009/12/03> + 17446.000|date: 2009/12/04> + 16427.000|date: 2009/12/07> + 12446.000|date: 2009/12/08> + 20101.000|date: 2009/12/09> + 9229.000|date: 2009/12/10> + 14291.000|date: 2009/12/11> + 10717.000|date: 2009/12/14> + 8727.000|date: 2009/12/15> + 9152.000|date: 2009/12/16> + 8115.000|date: 2009/12/17> + 14049.000|date: 2009/12/18> + 16344.000|date: 2009/12/21> + 11091.000|date: 2009/12/22> + 10436.000|date: 2009/12/23> + 2348.000|date: 2009/12/24> + 5270.000|date: 2009/12/28> + 7082.000|date: 2009/12/29> + 8837.000|date: 2009/12/30> + 3842.000|date: 2009/12/31> + 10466.000|date: 2010/01/04> + 7308.000|date: 2010/01/05> + 11550.000|date: 2010/01/06> + 14009.000|date: 2010/01/07> + 11515.000|date: 2010/01/08> + 11078.000|date: 2010/01/11> + 8779.000|date: 2010/01/12> + 8090.000|date: 2010/01/13> + 6136.000|date: 2010/01/14> + 14266.000|date: 2010/01/15> + 13090.000|date: 2010/01/19> + 12169.000|date: 2010/01/20> + 14308.000|date: 2010/01/21> + 18070.000|date: 2010/01/22> + 17964.000|date: 2010/01/25> + 13711.000|date: 2010/01/26> + 17041.000|date: 2010/01/27> + 13487.000|date: 2010/01/28> + 23386.000|date: 2010/01/29> + 23203.000|date: 2010/02/01> + 14776.000|date: 2010/02/02> + 12234.000|date: 2010/02/03> + 14915.000|date: 2010/02/04> + 93379.000|date: 2010/02/05> + 34082.000|date: 2010/02/08> + 37431.000|date: 2010/02/09> + 37384.000|date: 2010/02/10> + 33756.000|date: 2010/02/11> + 34360.000|date: 2010/02/12> + 18840.000|date: 2010/02/16> + 28069.000|date: 2010/02/17> + 20392.000|date: 2010/02/18> + 18836.000|date: 2010/02/19> + 32879.000|date: 2010/02/22> + 33245.000|date: 2010/02/23> + 41409.000|date: 2010/02/24> + 23522.000|date: 2010/02/25> + 20382.000|date: 2010/02/26> + 21812.000|date: 2010/03/01> + 24439.000|date: 2010/03/02> + 20733.000|date: 2010/03/03> + 24889.000|date: 2010/03/04> + 26595.000|date: 2010/03/05> + 27488.000|date: 2010/03/08> + 24722.000|date: 2010/03/09> + 21768.000|date: 2010/03/10> + 21099.000|date: 2010/03/11> + 19180.000|date: 2010/03/12> + 21362.000|date: 2010/03/15> + 18320.000|date: 2010/03/16> + 16793.000|date: 2010/03/17> + 14601.000|date: 2010/03/18> + 23161.000|date: 2010/03/19> + 10729.000|date: 2010/03/22> + 10305.000|date: 2010/03/23> + 16253.000|date: 2010/03/24> + 12148.000|date: 2010/03/25> + 10944.000|date: 2010/03/26> + 18339.000|date: 2010/03/29> + 14875.000|date: 2010/03/30> + 13952.000|date: 2010/03/31> + 11531.000|date: 2010/04/01> + 13218.000|date: 2010/04/05> + 8662.000|date: 2010/04/06> + 15124.000|date: 2010/04/07> + 20380.000|date: 2010/04/08> + 12798.000|date: 2010/04/09> + 9876.000|date: 2010/04/12> + 11175.000|date: 2010/04/13> + 16844.000|date: 2010/04/14> + 13484.000|date: 2010/04/15> + 19119.000|date: 2010/04/16> + 10221.000|date: 2010/04/19> + 7803.000|date: 2010/04/20> + 11118.000|date: 2010/04/21> + 13102.000|date: 2010/04/22> + 16659.000|date: 2010/04/23> + 12697.000|date: 2010/04/26> + 15462.000|date: 2010/04/27> + 20005.000|date: 2010/04/28> + 11487.000|date: 2010/04/29> + 13961.000|date: 2010/04/30> + 14111.000|date: 2010/05/03> + 14247.000|date: 2010/05/04> + 13200.000|date: 2010/05/05> + 20161.000|date: 2010/05/06> + 21428.000|date: 2010/05/07> + 26228.000|date: 2010/05/10> + 17911.000|date: 2010/05/11> + 24657.000|date: 2010/05/12> + 17837.000|date: 2010/05/13> + 18321.000|date: 2010/05/14> + 23159.000|date: 2010/05/17> + 14425.000|date: 2010/05/18> + 14133.000|date: 2010/05/19> + 34466.000|date: 2010/05/20> + 26015.000|date: 2010/05/21> + 15432.000|date: 2010/05/24> + 24925.000|date: 2010/05/25> + 37524.000|date: 2010/05/26> + 21806.000|date: 2010/05/27> + 16929.000|date: 2010/05/28> + 14017.000|date: 2010/06/01> + 11239.000|date: 2010/06/02> + 12159.000|date: 2010/06/03> + 15098.000|date: 2010/06/04> + 15589.000|date: 2010/06/07> + 19297.000|date: 2010/06/08> + 20344.000|date: 2010/06/09> + 16719.000|date: 2010/06/10> + 10925.000|date: 2010/06/11> + 12131.000|date: 2010/06/14> + 16493.000|date: 2010/06/15> + 13825.000|date: 2010/06/16> + 16938.000|date: 2010/06/17> + 18492.000|date: 2010/06/18> + 12256.000|date: 2010/06/21> + 10086.000|date: 2010/06/22> + 16856.000|date: 2010/06/23> + 32470.000|date: 2010/06/24> + 33856.000|date: 2010/06/25> + 14841.000|date: 2010/06/28> + 18898.000|date: 2010/06/29> + 20605.000|date: 2010/06/30> + 27838.000|date: 2010/07/01> + 14926.000|date: 2010/07/02> + 18656.000|date: 2010/07/06> + 14853.000|date: 2010/07/07> + 20633.000|date: 2010/07/08> + 15170.000|date: 2010/07/09> + 8817.000|date: 2010/07/12> + 14671.000|date: 2010/07/13> + 16700.000|date: 2010/07/14> + 7788.000|date: 2010/07/15> + 23205.000|date: 2010/07/16> + 8356.000|date: 2010/07/19> + 10185.000|date: 2010/07/20> + 11142.000|date: 2010/07/21> + 23685.000|date: 2010/07/22> + 12002.000|date: 2010/07/23> + 12669.000|date: 2010/07/26> + 11250.000|date: 2010/07/27> + 10206.000|date: 2010/07/28> + 11110.000|date: 2010/07/29> + 9809.000|date: 2010/07/30> + 24080.000|date: 2010/08/02> + 19416.000|date: 2010/08/03> + 15146.000|date: 2010/08/04> + 14850.000|date: 2010/08/05> + 12964.000|date: 2010/08/06> + 9076.000|date: 2010/08/09> + 13187.000|date: 2010/08/10> + 14004.000|date: 2010/08/11> + 13994.000|date: 2010/08/12> + 15884.000|date: 2010/08/13> + 10704.000|date: 2010/08/16> + 17547.000|date: 2010/08/17> + 18339.000|date: 2010/08/19> + 10420.000|date: 2010/08/20> open |ticker: APH> => 33.180|date: 2009/08/21> + 33.470|date: 2009/08/24> + 33.920|date: 2009/08/25> + 33.640|date: 2009/08/26> + 34.860|date: 2009/08/27> + 35.000|date: 2009/08/28> + 35.190|date: 2009/08/31> + 34.760|date: 2009/09/01> + 34.310|date: 2009/09/02> + 34.430|date: 2009/09/03> + 35.000|date: 2009/09/04> + 37.190|date: 2009/09/09> + 37.760|date: 2009/09/10> + 38.320|date: 2009/09/11> + 38.060|date: 2009/09/14> + 38.540|date: 2009/09/15> + 38.950|date: 2009/09/16> + 39.420|date: 2009/09/17> + 40.070|date: 2009/09/18> + 39.410|date: 2009/09/21> + 39.310|date: 2009/09/22> + 39.270|date: 2009/09/23> + 38.680|date: 2009/09/24> + 37.570|date: 2009/09/25> + 37.430|date: 2009/09/28> + 37.400|date: 2009/09/29> + 37.380|date: 2009/09/30> + 37.670|date: 2009/10/01> + 35.750|date: 2009/10/02> + 35.610|date: 2009/10/05> + 36.270|date: 2009/10/06> + 37.000|date: 2009/10/07> + 37.870|date: 2009/10/08> + 37.880|date: 2009/10/09> + 38.400|date: 2009/10/12> + 38.700|date: 2009/10/13> + 39.690|date: 2009/10/14> + 40.980|date: 2009/10/15> + 40.770|date: 2009/10/16> + 40.760|date: 2009/10/19> + 41.640|date: 2009/10/20> + 40.970|date: 2009/10/21> + 40.010|date: 2009/10/22> + 41.770|date: 2009/10/23> + 41.540|date: 2009/10/26> + 41.480|date: 2009/10/27> + 41.210|date: 2009/10/28> + 41.910|date: 2009/11/05> + 41.740|date: 2009/11/06> + 42.130|date: 2009/11/09> + 42.890|date: 2009/11/10> + 43.330|date: 2009/11/11> + 43.180|date: 2009/11/12> + 42.360|date: 2009/11/13> + 42.620|date: 2009/11/16> + 43.090|date: 2009/11/17> + 43.380|date: 2009/11/18> + 43.020|date: 2009/11/19> + 42.000|date: 2009/11/20> + 42.530|date: 2009/11/23> + 42.609|date: 2009/11/24> + 42.480|date: 2009/11/25> + 41.390|date: 2009/11/27> + 41.250|date: 2009/11/30> + 41.690|date: 2009/12/01> + 42.640|date: 2009/12/02> + 44.100|date: 2009/12/03> + 44.720|date: 2009/12/04> + 44.610|date: 2009/12/07> + 44.190|date: 2009/12/08> + 43.920|date: 2009/12/09> + 44.430|date: 2009/12/10> + 44.190|date: 2009/12/11> + 43.810|date: 2009/12/14> + 43.890|date: 2009/12/15> + 44.080|date: 2009/12/16> + 43.000|date: 2009/12/17> + 42.740|date: 2009/12/18> + 43.350|date: 2009/12/21> + 43.970|date: 2009/12/22> + 44.680|date: 2009/12/23> + 46.280|date: 2009/12/24> + 46.530|date: 2009/12/28> + 45.990|date: 2009/12/29> + 45.940|date: 2009/12/30> + 47.000|date: 2009/12/31> + 47.010|date: 2010/01/04> + 45.870|date: 2010/01/05> + 45.040|date: 2010/01/06> + 44.990|date: 2010/01/07> + 44.650|date: 2010/01/08> + 45.440|date: 2010/01/11> + 44.770|date: 2010/01/12> + 44.380|date: 2010/01/13> + 44.980|date: 2010/01/14> + 45.020|date: 2010/01/15> + 43.830|date: 2010/01/19> + 43.810|date: 2010/01/20> + 44.570|date: 2010/01/21> + 42.220|date: 2010/01/22> + 40.980|date: 2010/01/25> + 40.740|date: 2010/01/26> + 41.000|date: 2010/01/27> + 40.820|date: 2010/01/28> + 40.400|date: 2010/01/29> + 40.170|date: 2010/02/01> + 40.730|date: 2010/02/02> + 40.450|date: 2010/02/03> + 40.020|date: 2010/02/04> + 38.500|date: 2010/02/05> + 38.650|date: 2010/02/08> + 39.450|date: 2010/02/09> + 39.500|date: 2010/02/10> + 39.530|date: 2010/02/11> + 39.700|date: 2010/02/12> + 40.360|date: 2010/02/16> + 41.490|date: 2010/02/17> + 41.590|date: 2010/02/18> + 43.090|date: 2010/02/19> + 42.900|date: 2010/02/22> + 41.740|date: 2010/02/23> + 41.320|date: 2010/02/24> + 40.820|date: 2010/02/25> + 41.340|date: 2010/02/26> + 42.020|date: 2010/03/01> + 42.650|date: 2010/03/02> + 42.500|date: 2010/03/03> + 43.510|date: 2010/03/04> + 43.440|date: 2010/03/05> + 43.970|date: 2010/03/08> + 43.690|date: 2010/03/09> + 44.390|date: 2010/03/10> + 44.890|date: 2010/03/11> + 44.390|date: 2010/03/12> + 43.990|date: 2010/03/15> + 43.930|date: 2010/03/16> + 44.420|date: 2010/03/17> + 44.360|date: 2010/03/18> + 44.310|date: 2010/03/19> + 43.100|date: 2010/03/22> + 43.070|date: 2010/03/23> + 42.120|date: 2010/03/24> + 42.310|date: 2010/03/25> + 42.030|date: 2010/03/26> + 41.640|date: 2010/03/29> + 42.400|date: 2010/03/30> + 42.150|date: 2010/03/31> + 42.470|date: 2010/04/01> + 42.520|date: 2010/04/05> + 42.610|date: 2010/04/06> + 43.090|date: 2010/04/07> + 42.700|date: 2010/04/08> + 42.830|date: 2010/04/09> + 43.210|date: 2010/04/12> + 43.420|date: 2010/04/13> + 43.660|date: 2010/04/14> + 44.480|date: 2010/04/15> + 44.230|date: 2010/04/16> + 43.810|date: 2010/04/19> + 46.500|date: 2010/04/20> + 47.200|date: 2010/04/21> + 46.070|date: 2010/04/22> + 46.800|date: 2010/04/23> + 47.000|date: 2010/04/26> + 46.980|date: 2010/04/27> + 46.330|date: 2010/04/28> + 46.810|date: 2010/04/29> + 46.650|date: 2010/04/30> + 46.485|date: 2010/05/03> + 46.530|date: 2010/05/04> + 44.110|date: 2010/05/05> + 43.770|date: 2010/05/06> + 43.360|date: 2010/05/07> + 44.460|date: 2010/05/10> + 44.720|date: 2010/05/11> + 45.260|date: 2010/05/12> + 45.380|date: 2010/05/13> + 44.700|date: 2010/05/14> + 44.050|date: 2010/05/17> + 45.240|date: 2010/05/18> + 43.870|date: 2010/05/19> + 41.850|date: 2010/05/20> + 40.490|date: 2010/05/21> + 41.780|date: 2010/05/24> + 40.270|date: 2010/05/25> + 41.830|date: 2010/05/26> + 42.130|date: 2010/05/27> + 42.810|date: 2010/05/28> + 42.040|date: 2010/06/01> + 41.170|date: 2010/06/02> + 42.040|date: 2010/06/03> + 41.420|date: 2010/06/04> + 40.860|date: 2010/06/07> + 39.780|date: 2010/06/08> + 39.460|date: 2010/06/09> + 39.800|date: 2010/06/10> + 40.000|date: 2010/06/11> + 41.400|date: 2010/06/14> + 41.480|date: 2010/06/15> + 42.660|date: 2010/06/16> + 42.920|date: 2010/06/17> + 42.750|date: 2010/06/18> + 43.240|date: 2010/06/21> + 42.590|date: 2010/06/22> + 41.930|date: 2010/06/23> + 41.420|date: 2010/06/24> + 41.250|date: 2010/06/25> + 41.410|date: 2010/06/28> + 40.730|date: 2010/06/29> + 39.910|date: 2010/06/30> + 39.100|date: 2010/07/01> + 39.760|date: 2010/07/02> + 39.810|date: 2010/07/06> + 38.940|date: 2010/07/07> + 40.790|date: 2010/07/08> + 40.740|date: 2010/07/09> + 40.330|date: 2010/07/12> + 41.010|date: 2010/07/13> + 41.970|date: 2010/07/14> + 42.290|date: 2010/07/15> + 42.310|date: 2010/07/16> + 41.320|date: 2010/07/19> + 40.850|date: 2010/07/20> + 44.110|date: 2010/07/21> + 43.100|date: 2010/07/22> + 44.020|date: 2010/07/23> + 45.060|date: 2010/07/26> + 46.150|date: 2010/07/27> + 44.840|date: 2010/07/28> + 45.120|date: 2010/07/29> + 44.230|date: 2010/07/30> + 45.570|date: 2010/08/02> + 45.610|date: 2010/08/03> + 45.340|date: 2010/08/04> + 45.170|date: 2010/08/05> + 44.650|date: 2010/08/06> + 45.180|date: 2010/08/09> + 45.290|date: 2010/08/10> + 44.220|date: 2010/08/11> + 41.540|date: 2010/08/12> + 41.580|date: 2010/08/13> + 40.530|date: 2010/08/16> + 41.640|date: 2010/08/17> + 42.090|date: 2010/08/19> + 41.220|date: 2010/08/20> high |ticker: APH> => 33.470|date: 2009/08/21> + 34.000|date: 2009/08/24> + 34.210|date: 2009/08/25> + 34.620|date: 2009/08/26> + 34.880|date: 2009/08/27> + 35.430|date: 2009/08/28> + 35.290|date: 2009/08/31> + 35.348|date: 2009/09/01> + 34.450|date: 2009/09/02> + 35.020|date: 2009/09/03> + 35.430|date: 2009/09/04> + 38.370|date: 2009/09/09> + 38.490|date: 2009/09/10> + 38.710|date: 2009/09/11> + 38.420|date: 2009/09/14> + 38.760|date: 2009/09/15> + 39.670|date: 2009/09/16> + 40.000|date: 2009/09/17> + 40.240|date: 2009/09/18> + 39.650|date: 2009/09/21> + 39.380|date: 2009/09/22> + 39.530|date: 2009/09/23> + 38.710|date: 2009/09/24> + 37.690|date: 2009/09/25> + 38.140|date: 2009/09/28> + 37.745|date: 2009/09/29> + 38.080|date: 2009/09/30> + 37.770|date: 2009/10/01> + 35.910|date: 2009/10/02> + 36.000|date: 2009/10/05> + 37.390|date: 2009/10/06> + 37.620|date: 2009/10/07> + 38.070|date: 2009/10/08> + 38.160|date: 2009/10/09> + 39.150|date: 2009/10/12> + 38.910|date: 2009/10/13> + 41.330|date: 2009/10/14> + 41.690|date: 2009/10/15> + 41.330|date: 2009/10/16> + 41.700|date: 2009/10/19> + 41.720|date: 2009/10/20> + 41.600|date: 2009/10/21> + 41.620|date: 2009/10/22> + 42.070|date: 2009/10/23> + 42.400|date: 2009/10/26> + 41.750|date: 2009/10/27> + 41.360|date: 2009/10/28> + 42.790|date: 2009/11/05> + 42.210|date: 2009/11/06> + 42.910|date: 2009/11/09> + 43.190|date: 2009/11/10> + 43.600|date: 2009/11/11> + 43.320|date: 2009/11/12> + 42.660|date: 2009/11/13> + 43.460|date: 2009/11/16> + 43.380|date: 2009/11/17> + 43.450|date: 2009/11/18> + 43.150|date: 2009/11/19> + 42.250|date: 2009/11/20> + 43.170|date: 2009/11/23> + 42.740|date: 2009/11/24> + 42.720|date: 2009/11/25> + 41.840|date: 2009/11/27> + 41.320|date: 2009/11/30> + 42.340|date: 2009/12/01> + 44.150|date: 2009/12/02> + 44.590|date: 2009/12/03> + 45.700|date: 2009/12/04> + 45.240|date: 2009/12/07> + 44.310|date: 2009/12/08> + 44.220|date: 2009/12/09> + 44.780|date: 2009/12/10> + 44.190|date: 2009/12/11> + 44.190|date: 2009/12/14> + 44.570|date: 2009/12/15> + 44.180|date: 2009/12/16> + 43.190|date: 2009/12/17> + 43.230|date: 2009/12/18> + 43.990|date: 2009/12/21> + 44.880|date: 2009/12/22> + 46.400|date: 2009/12/23> + 46.660|date: 2009/12/24> + 46.540|date: 2009/12/28> + 46.310|date: 2009/12/29> + 46.980|date: 2009/12/30> + 47.140|date: 2009/12/31> + 47.010|date: 2010/01/04> + 46.100|date: 2010/01/05> + 45.530|date: 2010/01/06> + 45.240|date: 2010/01/07> + 45.180|date: 2010/01/08> + 45.540|date: 2010/01/11> + 44.940|date: 2010/01/12> + 45.100|date: 2010/01/13> + 45.500|date: 2010/01/14> + 45.110|date: 2010/01/15> + 44.110|date: 2010/01/19> + 44.270|date: 2010/01/20> + 45.480|date: 2010/01/21> + 42.500|date: 2010/01/22> + 41.140|date: 2010/01/25> + 41.590|date: 2010/01/26> + 41.250|date: 2010/01/27> + 41.060|date: 2010/01/28> + 40.686|date: 2010/01/29> + 40.710|date: 2010/02/01> + 40.750|date: 2010/02/02> + 40.950|date: 2010/02/03> + 40.020|date: 2010/02/04> + 38.900|date: 2010/02/05> + 39.690|date: 2010/02/08> + 39.910|date: 2010/02/09> + 39.720|date: 2010/02/10> + 40.070|date: 2010/02/11> + 40.050|date: 2010/02/12> + 41.370|date: 2010/02/16> + 41.890|date: 2010/02/17> + 42.090|date: 2010/02/18> + 43.620|date: 2010/02/19> + 42.900|date: 2010/02/22> + 42.085|date: 2010/02/23> + 41.720|date: 2010/02/24> + 41.560|date: 2010/02/25> + 41.740|date: 2010/02/26> + 42.570|date: 2010/03/01> + 42.960|date: 2010/03/02> + 43.700|date: 2010/03/03> + 43.580|date: 2010/03/04> + 44.020|date: 2010/03/05> + 44.140|date: 2010/03/08> + 44.480|date: 2010/03/09> + 45.210|date: 2010/03/10> + 45.080|date: 2010/03/11> + 44.450|date: 2010/03/12> + 44.380|date: 2010/03/15> + 44.380|date: 2010/03/16> + 44.900|date: 2010/03/17> + 44.400|date: 2010/03/18> + 44.560|date: 2010/03/19> + 43.160|date: 2010/03/22> + 43.080|date: 2010/03/23> + 42.250|date: 2010/03/24> + 42.880|date: 2010/03/25> + 42.130|date: 2010/03/26> + 42.480|date: 2010/03/29> + 42.590|date: 2010/03/30> + 42.430|date: 2010/03/31> + 42.770|date: 2010/04/01> + 43.080|date: 2010/04/05> + 43.030|date: 2010/04/06> + 43.090|date: 2010/04/07> + 42.870|date: 2010/04/08> + 43.330|date: 2010/04/09> + 43.670|date: 2010/04/12> + 43.620|date: 2010/04/13> + 44.770|date: 2010/04/14> + 44.870|date: 2010/04/15> + 44.590|date: 2010/04/16> + 44.020|date: 2010/04/19> + 47.500|date: 2010/04/20> + 47.830|date: 2010/04/21> + 46.750|date: 2010/04/22> + 47.430|date: 2010/04/23> + 47.580|date: 2010/04/26> + 47.190|date: 2010/04/27> + 46.630|date: 2010/04/28> + 47.000|date: 2010/04/29> + 47.000|date: 2010/04/30> + 47.110|date: 2010/05/03> + 46.530|date: 2010/05/04> + 44.320|date: 2010/05/05> + 44.680|date: 2010/05/06> + 43.540|date: 2010/05/07> + 45.450|date: 2010/05/10> + 45.870|date: 2010/05/11> + 45.540|date: 2010/05/12> + 45.820|date: 2010/05/13> + 44.910|date: 2010/05/14> + 44.980|date: 2010/05/17> + 45.520|date: 2010/05/18> + 44.100|date: 2010/05/19> + 42.290|date: 2010/05/20> + 42.414|date: 2010/05/21> + 42.320|date: 2010/05/24> + 41.590|date: 2010/05/25> + 42.290|date: 2010/05/26> + 43.030|date: 2010/05/27> + 42.970|date: 2010/05/28> + 42.330|date: 2010/06/01> + 41.960|date: 2010/06/02> + 42.470|date: 2010/06/03> + 41.850|date: 2010/06/04> + 40.950|date: 2010/06/07> + 40.120|date: 2010/06/08> + 40.370|date: 2010/06/09> + 40.650|date: 2010/06/10> + 41.020|date: 2010/06/11> + 41.830|date: 2010/06/14> + 43.020|date: 2010/06/15> + 42.966|date: 2010/06/16> + 42.990|date: 2010/06/17> + 43.050|date: 2010/06/18> + 43.580|date: 2010/06/21> + 42.920|date: 2010/06/22> + 42.140|date: 2010/06/23> + 41.880|date: 2010/06/24> + 41.650|date: 2010/06/25> + 41.830|date: 2010/06/28> + 40.910|date: 2010/06/29> + 40.400|date: 2010/06/30> + 39.910|date: 2010/07/01> + 40.000|date: 2010/07/02> + 39.810|date: 2010/07/06> + 40.370|date: 2010/07/07> + 41.250|date: 2010/07/08> + 40.860|date: 2010/07/09> + 40.790|date: 2010/07/12> + 42.150|date: 2010/07/13> + 42.750|date: 2010/07/14> + 42.710|date: 2010/07/15> + 42.310|date: 2010/07/16> + 41.730|date: 2010/07/19> + 42.500|date: 2010/07/20> + 44.580|date: 2010/07/21> + 43.950|date: 2010/07/22> + 45.280|date: 2010/07/23> + 45.880|date: 2010/07/26> + 46.320|date: 2010/07/27> + 45.260|date: 2010/07/28> + 45.300|date: 2010/07/29> + 45.050|date: 2010/07/30> + 46.000|date: 2010/08/02> + 45.830|date: 2010/08/03> + 45.900|date: 2010/08/04> + 45.470|date: 2010/08/05> + 45.280|date: 2010/08/06> + 45.730|date: 2010/08/09> + 45.290|date: 2010/08/10> + 44.220|date: 2010/08/11> + 41.980|date: 2010/08/12> + 41.590|date: 2010/08/13> + 41.390|date: 2010/08/16> + 42.750|date: 2010/08/17> + 42.320|date: 2010/08/19> + 41.720|date: 2010/08/20> low |ticker: APH> => 32.830|date: 2009/08/21> + 33.430|date: 2009/08/24> + 33.660|date: 2009/08/25> + 33.640|date: 2009/08/26> + 34.020|date: 2009/08/27> + 34.660|date: 2009/08/28> + 34.570|date: 2009/08/31> + 34.190|date: 2009/09/01> + 33.860|date: 2009/09/02> + 34.013|date: 2009/09/03> + 34.820|date: 2009/09/04> + 36.960|date: 2009/09/09> + 37.520|date: 2009/09/10> + 38.120|date: 2009/09/11> + 37.970|date: 2009/09/14> + 38.290|date: 2009/09/15> + 38.870|date: 2009/09/16> + 39.390|date: 2009/09/17> + 39.203|date: 2009/09/18> + 39.050|date: 2009/09/21> + 38.970|date: 2009/09/22> + 38.480|date: 2009/09/23> + 37.540|date: 2009/09/24> + 37.060|date: 2009/09/25> + 37.250|date: 2009/09/28> + 37.150|date: 2009/09/29> + 36.850|date: 2009/09/30> + 36.010|date: 2009/10/01> + 35.160|date: 2009/10/02> + 35.310|date: 2009/10/05> + 36.250|date: 2009/10/06> + 36.780|date: 2009/10/07> + 37.610|date: 2009/10/08> + 37.500|date: 2009/10/09> + 38.180|date: 2009/10/12> + 38.270|date: 2009/10/13> + 39.370|date: 2009/10/14> + 39.610|date: 2009/10/15> + 40.040|date: 2009/10/16> + 40.440|date: 2009/10/19> + 40.860|date: 2009/10/20> + 39.920|date: 2009/10/21> + 39.510|date: 2009/10/22> + 41.010|date: 2009/10/23> + 41.090|date: 2009/10/26> + 40.852|date: 2009/10/27> + 40.100|date: 2009/10/28> + 41.790|date: 2009/11/05> + 41.550|date: 2009/11/06> + 42.130|date: 2009/11/09> + 42.640|date: 2009/11/10> + 43.060|date: 2009/11/11> + 42.230|date: 2009/11/12> + 41.950|date: 2009/11/13> + 42.470|date: 2009/11/16> + 43.000|date: 2009/11/17> + 43.010|date: 2009/11/18> + 42.030|date: 2009/11/19> + 41.620|date: 2009/11/20> + 42.510|date: 2009/11/23> + 42.150|date: 2009/11/24> + 42.350|date: 2009/11/25> + 40.950|date: 2009/11/27> + 40.555|date: 2009/11/30> + 41.520|date: 2009/12/01> + 42.485|date: 2009/12/02> + 43.730|date: 2009/12/03> + 44.060|date: 2009/12/04> + 44.300|date: 2009/12/07> + 43.510|date: 2009/12/08> + 43.480|date: 2009/12/09> + 43.800|date: 2009/12/10> + 43.570|date: 2009/12/11> + 43.560|date: 2009/12/14> + 43.707|date: 2009/12/15> + 43.340|date: 2009/12/16> + 42.310|date: 2009/12/17> + 42.660|date: 2009/12/18> + 43.350|date: 2009/12/21> + 43.800|date: 2009/12/22> + 44.680|date: 2009/12/23> + 46.280|date: 2009/12/24> + 45.740|date: 2009/12/28> + 45.780|date: 2009/12/29> + 45.940|date: 2009/12/30> + 46.110|date: 2009/12/31> + 45.910|date: 2010/01/04> + 44.840|date: 2010/01/05> + 44.890|date: 2010/01/06> + 44.700|date: 2010/01/07> + 44.500|date: 2010/01/08> + 44.600|date: 2010/01/11> + 43.720|date: 2010/01/12> + 44.050|date: 2010/01/13> + 44.840|date: 2010/01/14> + 43.680|date: 2010/01/15> + 43.440|date: 2010/01/19> + 43.340|date: 2010/01/20> + 42.430|date: 2010/01/21> + 40.510|date: 2010/01/22> + 40.300|date: 2010/01/25> + 40.260|date: 2010/01/26> + 40.020|date: 2010/01/27> + 39.620|date: 2010/01/28> + 39.770|date: 2010/01/29> + 40.020|date: 2010/02/01> + 40.060|date: 2010/02/02> + 40.290|date: 2010/02/03> + 38.510|date: 2010/02/04> + 37.780|date: 2010/02/05> + 38.530|date: 2010/02/08> + 38.980|date: 2010/02/09> + 38.770|date: 2010/02/10> + 38.790|date: 2010/02/11> + 39.060|date: 2010/02/12> + 40.010|date: 2010/02/16> + 41.180|date: 2010/02/17> + 41.450|date: 2010/02/18> + 42.310|date: 2010/02/19> + 41.690|date: 2010/02/22> + 41.100|date: 2010/02/23> + 41.060|date: 2010/02/24> + 40.310|date: 2010/02/25> + 41.010|date: 2010/02/26> + 42.020|date: 2010/03/01> + 42.230|date: 2010/03/02> + 42.460|date: 2010/03/03> + 42.930|date: 2010/03/04> + 43.440|date: 2010/03/05> + 43.705|date: 2010/03/08> + 43.510|date: 2010/03/09> + 44.380|date: 2010/03/10> + 44.190|date: 2010/03/11> + 43.990|date: 2010/03/12> + 43.800|date: 2010/03/15> + 43.930|date: 2010/03/16> + 44.360|date: 2010/03/17> + 43.900|date: 2010/03/18> + 43.430|date: 2010/03/19> + 42.880|date: 2010/03/22> + 42.060|date: 2010/03/23> + 41.830|date: 2010/03/24> + 41.890|date: 2010/03/25> + 41.010|date: 2010/03/26> + 41.570|date: 2010/03/29> + 41.940|date: 2010/03/30> + 41.960|date: 2010/03/31> + 42.090|date: 2010/04/01> + 42.520|date: 2010/04/05> + 42.300|date: 2010/04/06> + 42.580|date: 2010/04/07> + 42.320|date: 2010/04/08> + 42.465|date: 2010/04/09> + 43.210|date: 2010/04/12> + 43.190|date: 2010/04/13> + 43.520|date: 2010/04/14> + 44.290|date: 2010/04/15> + 43.700|date: 2010/04/16> + 43.000|date: 2010/04/19> + 45.600|date: 2010/04/20> + 46.400|date: 2010/04/21> + 45.480|date: 2010/04/22> + 46.550|date: 2010/04/23> + 46.860|date: 2010/04/26> + 45.760|date: 2010/04/27> + 45.660|date: 2010/04/28> + 46.470|date: 2010/04/29> + 46.050|date: 2010/04/30> + 46.380|date: 2010/05/03> + 44.390|date: 2010/05/04> + 42.520|date: 2010/05/05> + 40.990|date: 2010/05/06> + 41.600|date: 2010/05/07> + 44.060|date: 2010/05/10> + 44.330|date: 2010/05/11> + 44.987|date: 2010/05/12> + 44.960|date: 2010/05/13> + 43.450|date: 2010/05/14> + 43.880|date: 2010/05/17> + 43.990|date: 2010/05/18> + 42.420|date: 2010/05/19> + 40.968|date: 2010/05/20> + 40.160|date: 2010/05/21> + 41.530|date: 2010/05/24> + 39.790|date: 2010/05/25> + 41.000|date: 2010/05/26> + 41.920|date: 2010/05/27> + 42.230|date: 2010/05/28> + 40.990|date: 2010/06/01> + 40.510|date: 2010/06/02> + 41.840|date: 2010/06/03> + 40.510|date: 2010/06/04> + 39.730|date: 2010/06/07> + 38.400|date: 2010/06/08> + 39.230|date: 2010/06/09> + 39.790|date: 2010/06/10> + 40.000|date: 2010/06/11> + 41.000|date: 2010/06/14> + 41.350|date: 2010/06/15> + 42.430|date: 2010/06/16> + 42.120|date: 2010/06/17> + 42.360|date: 2010/06/18> + 42.250|date: 2010/06/21> + 41.790|date: 2010/06/22> + 41.000|date: 2010/06/23> + 40.850|date: 2010/06/24> + 40.340|date: 2010/06/25> + 41.170|date: 2010/06/28> + 39.700|date: 2010/06/29> + 39.080|date: 2010/06/30> + 38.360|date: 2010/07/01> + 38.660|date: 2010/07/02> + 38.440|date: 2010/07/06> + 38.820|date: 2010/07/07> + 40.040|date: 2010/07/08> + 40.360|date: 2010/07/09> + 40.020|date: 2010/07/12> + 40.880|date: 2010/07/13> + 41.920|date: 2010/07/14> + 41.870|date: 2010/07/15> + 40.970|date: 2010/07/16> + 40.890|date: 2010/07/19> + 40.750|date: 2010/07/20> + 42.330|date: 2010/07/21> + 42.970|date: 2010/07/22> + 43.880|date: 2010/07/23> + 44.660|date: 2010/07/26> + 45.000|date: 2010/07/27> + 44.605|date: 2010/07/28> + 44.230|date: 2010/07/29> + 43.700|date: 2010/07/30> + 45.290|date: 2010/08/02> + 44.950|date: 2010/08/03> + 45.190|date: 2010/08/04> + 44.910|date: 2010/08/05> + 44.350|date: 2010/08/06> + 45.030|date: 2010/08/09> + 44.480|date: 2010/08/10> + 42.580|date: 2010/08/11> + 41.480|date: 2010/08/12> + 40.810|date: 2010/08/13> + 40.330|date: 2010/08/16> + 41.510|date: 2010/08/17> + 41.360|date: 2010/08/19> + 40.810|date: 2010/08/20> close |ticker: APH> => 33.350|date: 2009/08/21> + 33.600|date: 2009/08/24> + 33.750|date: 2009/08/25> + 34.590|date: 2009/08/26> + 34.840|date: 2009/08/27> + 35.320|date: 2009/08/28> + 34.960|date: 2009/08/31> + 34.280|date: 2009/09/01> + 34.270|date: 2009/09/02> + 35.000|date: 2009/09/03> + 35.400|date: 2009/09/04> + 37.750|date: 2009/09/09> + 38.490|date: 2009/09/10> + 38.420|date: 2009/09/11> + 38.390|date: 2009/09/14> + 38.690|date: 2009/09/15> + 39.630|date: 2009/09/16> + 39.750|date: 2009/09/17> + 39.370|date: 2009/09/18> + 39.250|date: 2009/09/21> + 39.130|date: 2009/09/22> + 38.500|date: 2009/09/23> + 37.800|date: 2009/09/24> + 37.270|date: 2009/09/25> + 37.520|date: 2009/09/28> + 37.450|date: 2009/09/29> + 37.680|date: 2009/09/30> + 36.030|date: 2009/10/01> + 35.470|date: 2009/10/02> + 36.000|date: 2009/10/05> + 37.000|date: 2009/10/06> + 37.550|date: 2009/10/07> + 37.880|date: 2009/10/08> + 38.110|date: 2009/10/09> + 38.860|date: 2009/10/12> + 38.360|date: 2009/10/13> + 41.290|date: 2009/10/14> + 41.010|date: 2009/10/15> + 40.810|date: 2009/10/16> + 41.370|date: 2009/10/19> + 41.060|date: 2009/10/20> + 40.000|date: 2009/10/21> + 41.550|date: 2009/10/22> + 41.280|date: 2009/10/23> + 41.450|date: 2009/10/26> + 41.620|date: 2009/10/27> + 40.150|date: 2009/10/28> + 42.050|date: 2009/11/05> + 41.930|date: 2009/11/06> + 42.900|date: 2009/11/09> + 43.140|date: 2009/11/10> + 43.160|date: 2009/11/11> + 42.340|date: 2009/11/12> + 42.270|date: 2009/11/13> + 43.190|date: 2009/11/16> + 43.320|date: 2009/11/17> + 43.110|date: 2009/11/18> + 42.200|date: 2009/11/19> + 42.040|date: 2009/11/20> + 42.650|date: 2009/11/23> + 42.430|date: 2009/11/24> + 42.510|date: 2009/11/25> + 41.350|date: 2009/11/27> + 41.200|date: 2009/11/30> + 42.260|date: 2009/12/01> + 44.120|date: 2009/12/02> + 44.070|date: 2009/12/03> + 44.490|date: 2009/12/04> + 44.540|date: 2009/12/07> + 43.980|date: 2009/12/08> + 44.110|date: 2009/12/09> + 43.820|date: 2009/12/10> + 43.740|date: 2009/12/11> + 44.130|date: 2009/12/14> + 44.000|date: 2009/12/15> + 43.400|date: 2009/12/16> + 42.580|date: 2009/12/17> + 43.180|date: 2009/12/18> + 43.810|date: 2009/12/21> + 44.640|date: 2009/12/22> + 46.260|date: 2009/12/23> + 46.610|date: 2009/12/24> + 45.900|date: 2009/12/28> + 46.170|date: 2009/12/29> + 46.970|date: 2009/12/30> + 46.180|date: 2009/12/31> + 45.940|date: 2010/01/04> + 44.980|date: 2010/01/05> + 45.150|date: 2010/01/06> + 44.850|date: 2010/01/07> + 45.180|date: 2010/01/08> + 45.290|date: 2010/01/11> + 44.300|date: 2010/01/12> + 45.000|date: 2010/01/13> + 45.290|date: 2010/01/14> + 43.840|date: 2010/01/15> + 44.080|date: 2010/01/19> + 44.100|date: 2010/01/20> + 42.500|date: 2010/01/21> + 40.540|date: 2010/01/22> + 40.850|date: 2010/01/25> + 41.200|date: 2010/01/26> + 40.790|date: 2010/01/27> + 40.020|date: 2010/01/28> + 39.840|date: 2010/01/29> + 40.570|date: 2010/02/01> + 40.570|date: 2010/02/02> + 40.430|date: 2010/02/03> + 38.520|date: 2010/02/04> + 38.860|date: 2010/02/05> + 38.960|date: 2010/02/08> + 39.620|date: 2010/02/09> + 39.550|date: 2010/02/10> + 40.060|date: 2010/02/11> + 39.880|date: 2010/02/12> + 41.300|date: 2010/02/16> + 41.690|date: 2010/02/17> + 41.960|date: 2010/02/18> + 42.790|date: 2010/02/19> + 41.760|date: 2010/02/22> + 41.230|date: 2010/02/23> + 41.630|date: 2010/02/24> + 41.470|date: 2010/02/25> + 41.650|date: 2010/02/26> + 42.500|date: 2010/03/01> + 42.440|date: 2010/03/02> + 43.550|date: 2010/03/03> + 43.250|date: 2010/03/04> + 43.910|date: 2010/03/05> + 43.760|date: 2010/03/08> + 44.290|date: 2010/03/09> + 45.140|date: 2010/03/10> + 44.330|date: 2010/03/11> + 44.150|date: 2010/03/12> + 43.890|date: 2010/03/15> + 44.380|date: 2010/03/16> + 44.570|date: 2010/03/17> + 44.260|date: 2010/03/18> + 43.490|date: 2010/03/19> + 42.960|date: 2010/03/22> + 42.250|date: 2010/03/23> + 41.980|date: 2010/03/24> + 41.950|date: 2010/03/25> + 41.460|date: 2010/03/26> + 42.420|date: 2010/03/29> + 42.220|date: 2010/03/30> + 42.190|date: 2010/03/31> + 42.390|date: 2010/04/01> + 42.970|date: 2010/04/05> + 42.970|date: 2010/04/06> + 42.790|date: 2010/04/07> + 42.800|date: 2010/04/08> + 43.300|date: 2010/04/09> + 43.480|date: 2010/04/12> + 43.530|date: 2010/04/13> + 44.700|date: 2010/04/14> + 44.430|date: 2010/04/15> + 43.820|date: 2010/04/16> + 44.020|date: 2010/04/19> + 47.440|date: 2010/04/20> + 46.740|date: 2010/04/21> + 46.730|date: 2010/04/22> + 46.970|date: 2010/04/23> + 47.390|date: 2010/04/26> + 45.910|date: 2010/04/27> + 46.360|date: 2010/04/28> + 46.730|date: 2010/04/29> + 46.210|date: 2010/04/30> + 47.110|date: 2010/05/03> + 44.770|date: 2010/05/04> + 44.110|date: 2010/05/05> + 43.360|date: 2010/05/06> + 42.470|date: 2010/05/07> + 45.250|date: 2010/05/10> + 44.990|date: 2010/05/11> + 45.440|date: 2010/05/12> + 45.020|date: 2010/05/13> + 44.000|date: 2010/05/14> + 44.810|date: 2010/05/17> + 44.160|date: 2010/05/18> + 42.990|date: 2010/05/19> + 41.190|date: 2010/05/20> + 41.920|date: 2010/05/21> + 41.570|date: 2010/05/24> + 41.540|date: 2010/05/25> + 41.220|date: 2010/05/26> + 42.990|date: 2010/05/27> + 42.400|date: 2010/05/28> + 41.050|date: 2010/06/01> + 41.950|date: 2010/06/02> + 42.250|date: 2010/06/03> + 40.790|date: 2010/06/04> + 39.800|date: 2010/06/07> + 39.160|date: 2010/06/08> + 39.390|date: 2010/06/09> + 40.650|date: 2010/06/10> + 41.010|date: 2010/06/11> + 41.060|date: 2010/06/14> + 43.000|date: 2010/06/15> + 42.660|date: 2010/06/16> + 42.670|date: 2010/06/17> + 42.640|date: 2010/06/18> + 42.570|date: 2010/06/21> + 41.860|date: 2010/06/22> + 41.730|date: 2010/06/23> + 40.940|date: 2010/06/24> + 41.410|date: 2010/06/25> + 41.480|date: 2010/06/28> + 40.040|date: 2010/06/29> + 39.280|date: 2010/06/30> + 39.530|date: 2010/07/01> + 38.960|date: 2010/07/02> + 38.880|date: 2010/07/06> + 40.280|date: 2010/07/07> + 40.740|date: 2010/07/08> + 40.640|date: 2010/07/09> + 40.550|date: 2010/07/12> + 41.980|date: 2010/07/13> + 42.340|date: 2010/07/14> + 42.600|date: 2010/07/15> + 41.150|date: 2010/07/16> + 41.600|date: 2010/07/19> + 42.460|date: 2010/07/20> + 42.500|date: 2010/07/21> + 43.910|date: 2010/07/22> + 45.100|date: 2010/07/23> + 45.840|date: 2010/07/26> + 45.050|date: 2010/07/27> + 44.880|date: 2010/07/28> + 44.780|date: 2010/07/29> + 44.800|date: 2010/07/30> + 45.710|date: 2010/08/02> + 45.230|date: 2010/08/03> + 45.650|date: 2010/08/04> + 45.240|date: 2010/08/05> + 45.000|date: 2010/08/06> + 45.710|date: 2010/08/09> + 44.990|date: 2010/08/10> + 42.630|date: 2010/08/11> + 41.640|date: 2010/08/12> + 40.830|date: 2010/08/13> + 41.300|date: 2010/08/16> + 42.330|date: 2010/08/17> + 41.480|date: 2010/08/19> + 41.660|date: 2010/08/20> volume |ticker: APH> => 12561.000|date: 2009/08/21> + 12994.000|date: 2009/08/24> + 10476.000|date: 2009/08/25> + 13154.000|date: 2009/08/26> + 13181.000|date: 2009/08/27> + 17533.000|date: 2009/08/28> + 11313.000|date: 2009/08/31> + 17045.000|date: 2009/09/01> + 16037.000|date: 2009/09/02> + 13356.000|date: 2009/09/03> + 7066.000|date: 2009/09/04> + 12153.000|date: 2009/09/09> + 8533.000|date: 2009/09/10> + 7599.000|date: 2009/09/11> + 6886.000|date: 2009/09/14> + 9160.000|date: 2009/09/15> + 17825.000|date: 2009/09/16> + 15690.000|date: 2009/09/17> + 11651.000|date: 2009/09/18> + 7139.000|date: 2009/09/21> + 6973.000|date: 2009/09/22> + 9049.000|date: 2009/09/23> + 9917.000|date: 2009/09/24> + 8097.000|date: 2009/09/25> + 7488.000|date: 2009/09/28> + 7863.000|date: 2009/09/29> + 10950.000|date: 2009/09/30> + 14506.000|date: 2009/10/01> + 12145.000|date: 2009/10/02> + 15526.000|date: 2009/10/05> + 11627.000|date: 2009/10/06> + 16046.000|date: 2009/10/07> + 13952.000|date: 2009/10/08> + 14838.000|date: 2009/10/09> + 14677.000|date: 2009/10/12> + 8783.000|date: 2009/10/13> + 24434.000|date: 2009/10/14> + 38461.000|date: 2009/10/15> + 15873.000|date: 2009/10/16> + 12164.000|date: 2009/10/19> + 13710.000|date: 2009/10/20> + 22456.000|date: 2009/10/21> + 28938.000|date: 2009/10/22> + 17159.000|date: 2009/10/23> + 17719.000|date: 2009/10/26> + 17422.000|date: 2009/10/27> + 18560.000|date: 2009/10/28> + 19880.000|date: 2009/11/05> + 10062.000|date: 2009/11/06> + 7376.000|date: 2009/11/09> + 8724.000|date: 2009/11/10> + 18018.000|date: 2009/11/11> + 10165.000|date: 2009/11/12> + 11401.000|date: 2009/11/13> + 8648.000|date: 2009/11/16> + 7789.000|date: 2009/11/17> + 7131.000|date: 2009/11/18> + 11651.000|date: 2009/11/19> + 7385.000|date: 2009/11/20> + 6906.000|date: 2009/11/23> + 7038.000|date: 2009/11/24> + 5374.000|date: 2009/11/25> + 4792.000|date: 2009/11/27> + 11421.000|date: 2009/11/30> + 11453.000|date: 2009/12/01> + 18098.000|date: 2009/12/02> + 8163.000|date: 2009/12/03> + 11224.000|date: 2009/12/04> + 7759.000|date: 2009/12/07> + 9719.000|date: 2009/12/08> + 9039.000|date: 2009/12/09> + 13147.000|date: 2009/12/10> + 12618.000|date: 2009/12/11> + 9622.000|date: 2009/12/14> + 7843.000|date: 2009/12/15> + 18173.000|date: 2009/12/16> + 11991.000|date: 2009/12/17> + 11825.000|date: 2009/12/18> + 8824.000|date: 2009/12/21> + 20267.000|date: 2009/12/22> + 16668.000|date: 2009/12/23> + 2738.000|date: 2009/12/24> + 5804.000|date: 2009/12/28> + 5688.000|date: 2009/12/29> + 8669.000|date: 2009/12/30> + 6227.000|date: 2009/12/31> + 12285.000|date: 2010/01/04> + 13526.000|date: 2010/01/05> + 8321.000|date: 2010/01/06> + 6887.000|date: 2010/01/07> + 6733.000|date: 2010/01/08> + 8175.000|date: 2010/01/11> + 19111.000|date: 2010/01/12> + 5999.000|date: 2010/01/13> + 9918.000|date: 2010/01/14> + 10829.000|date: 2010/01/15> + 10354.000|date: 2010/01/19> + 11831.000|date: 2010/01/20> + 33926.000|date: 2010/01/21> + 19693.000|date: 2010/01/22> + 12863.000|date: 2010/01/25> + 19689.000|date: 2010/01/26> + 18134.000|date: 2010/01/27> + 10841.000|date: 2010/01/28> + 18735.000|date: 2010/01/29> + 11124.000|date: 2010/02/01> + 9330.000|date: 2010/02/02> + 4988.000|date: 2010/02/03> + 10988.000|date: 2010/02/04> + 15520.000|date: 2010/02/05> + 11349.000|date: 2010/02/08> + 8728.000|date: 2010/02/09> + 7857.000|date: 2010/02/10> + 10642.000|date: 2010/02/11> + 7005.000|date: 2010/02/12> + 11613.000|date: 2010/02/16> + 7763.000|date: 2010/02/17> + 10725.000|date: 2010/02/18> + 17296.000|date: 2010/02/19> + 11561.000|date: 2010/02/22> + 8148.000|date: 2010/02/23> + 9052.000|date: 2010/02/24> + 9627.000|date: 2010/02/25> + 6911.000|date: 2010/02/26> + 6816.000|date: 2010/03/01> + 10893.000|date: 2010/03/02> + 14586.000|date: 2010/03/03> + 9678.000|date: 2010/03/04> + 14900.000|date: 2010/03/05> + 12020.000|date: 2010/03/08> + 10009.000|date: 2010/03/09> + 12143.000|date: 2010/03/10> + 35760.000|date: 2010/03/11> + 22360.000|date: 2010/03/12> + 10834.000|date: 2010/03/15> + 12405.000|date: 2010/03/16> + 21895.000|date: 2010/03/17> + 8945.000|date: 2010/03/18> + 20761.000|date: 2010/03/19> + 27082.000|date: 2010/03/22> + 45627.000|date: 2010/03/23> + 22681.000|date: 2010/03/24> + 26387.000|date: 2010/03/25> + 23715.000|date: 2010/03/26> + 13441.000|date: 2010/03/29> + 20306.000|date: 2010/03/30> + 14452.000|date: 2010/03/31> + 9577.000|date: 2010/04/01> + 10777.000|date: 2010/04/05> + 10047.000|date: 2010/04/06> + 12081.000|date: 2010/04/07> + 7243.000|date: 2010/04/08> + 9588.000|date: 2010/04/09> + 12975.000|date: 2010/04/12> + 13418.000|date: 2010/04/13> + 18770.000|date: 2010/04/14> + 9815.000|date: 2010/04/15> + 11513.000|date: 2010/04/16> + 12018.000|date: 2010/04/19> + 38745.000|date: 2010/04/20> + 24213.000|date: 2010/04/21> + 13084.000|date: 2010/04/22> + 8887.000|date: 2010/04/23> + 12214.000|date: 2010/04/26> + 12030.000|date: 2010/04/27> + 15350.000|date: 2010/04/28> + 8435.000|date: 2010/04/29> + 13466.000|date: 2010/04/30> + 10402.000|date: 2010/05/03> + 13975.000|date: 2010/05/04> + 24194.000|date: 2010/05/05> + 30372.000|date: 2010/05/06> + 18745.000|date: 2010/05/07> + 21162.000|date: 2010/05/10> + 16102.000|date: 2010/05/11> + 13978.000|date: 2010/05/12> + 11529.000|date: 2010/05/13> + 11586.000|date: 2010/05/14> + 13290.000|date: 2010/05/17> + 13672.000|date: 2010/05/18> + 14564.000|date: 2010/05/19> + 14636.000|date: 2010/05/20> + 17787.000|date: 2010/05/21> + 16342.000|date: 2010/05/24> + 12829.000|date: 2010/05/25> + 10857.000|date: 2010/05/26> + 9353.000|date: 2010/05/27> + 12776.000|date: 2010/05/28> + 10658.000|date: 2010/06/01> + 17898.000|date: 2010/06/02> + 10859.000|date: 2010/06/03> + 19385.000|date: 2010/06/04> + 14845.000|date: 2010/06/07> + 22991.000|date: 2010/06/08> + 15467.000|date: 2010/06/09> + 9171.000|date: 2010/06/10> + 10074.000|date: 2010/06/11> + 11869.000|date: 2010/06/14> + 15293.000|date: 2010/06/15> + 6615.000|date: 2010/06/16> + 5776.000|date: 2010/06/17> + 8054.000|date: 2010/06/18> + 8742.000|date: 2010/06/21> + 7912.000|date: 2010/06/22> + 8096.000|date: 2010/06/23> + 8419.000|date: 2010/06/24> + 12540.000|date: 2010/06/25> + 7698.000|date: 2010/06/28> + 9777.000|date: 2010/06/29> + 10709.000|date: 2010/06/30> + 16265.000|date: 2010/07/01> + 15237.000|date: 2010/07/02> + 15086.000|date: 2010/07/06> + 14377.000|date: 2010/07/07> + 14360.000|date: 2010/07/08> + 6081.000|date: 2010/07/09> + 5874.000|date: 2010/07/12> + 9134.000|date: 2010/07/13> + 11374.000|date: 2010/07/14> + 7106.000|date: 2010/07/15> + 10742.000|date: 2010/07/16> + 9359.000|date: 2010/07/19> + 11809.000|date: 2010/07/20> + 25678.000|date: 2010/07/21> + 14386.000|date: 2010/07/22> + 17196.000|date: 2010/07/23> + 13743.000|date: 2010/07/26> + 11496.000|date: 2010/07/27> + 9332.000|date: 2010/07/28> + 11562.000|date: 2010/07/29> + 11960.000|date: 2010/07/30> + 11764.000|date: 2010/08/02> + 13712.000|date: 2010/08/03> + 12061.000|date: 2010/08/04> + 12264.000|date: 2010/08/05> + 8413.000|date: 2010/08/06> + 9501.000|date: 2010/08/09> + 8152.000|date: 2010/08/10> + 13692.000|date: 2010/08/11> + 16326.000|date: 2010/08/12> + 14316.000|date: 2010/08/13> + 10516.000|date: 2010/08/16> + 14413.000|date: 2010/08/17> + 12964.000|date: 2010/08/19> + 11387.000|date: 2010/08/20> open |ticker: APOL> => 64.540|date: 2009/08/21> + 64.730|date: 2009/08/24> + 65.310|date: 2009/08/25> + 65.760|date: 2009/08/26> + 66.010|date: 2009/08/27> + 67.470|date: 2009/08/28> + 66.720|date: 2009/08/31> + 64.790|date: 2009/09/01> + 63.385|date: 2009/09/02> + 64.950|date: 2009/09/03> + 65.820|date: 2009/09/04> + 65.640|date: 2009/09/09> + 66.720|date: 2009/09/10> + 67.080|date: 2009/09/11> + 66.010|date: 2009/09/14> + 66.420|date: 2009/09/15> + 67.440|date: 2009/09/16> + 67.140|date: 2009/09/17> + 69.470|date: 2009/09/18> + 68.530|date: 2009/09/21> + 73.280|date: 2009/09/22> + 71.430|date: 2009/09/23> + 70.880|date: 2009/09/24> + 70.890|date: 2009/09/25> + 70.260|date: 2009/09/28> + 70.790|date: 2009/09/29> + 71.990|date: 2009/09/30> + 73.840|date: 2009/10/01> + 71.000|date: 2009/10/02> + 70.760|date: 2009/10/05> + 71.130|date: 2009/10/06> + 71.730|date: 2009/10/07> + 73.800|date: 2009/10/08> + 74.400|date: 2009/10/09> + 74.070|date: 2009/10/12> + 73.370|date: 2009/10/13> + 73.820|date: 2009/10/14> + 75.380|date: 2009/10/15> + 74.100|date: 2009/10/16> + 73.910|date: 2009/10/19> + 73.690|date: 2009/10/20> + 75.800|date: 2009/10/21> + 73.910|date: 2009/10/22> + 74.090|date: 2009/10/23> + 73.980|date: 2009/10/26> + 73.270|date: 2009/10/27> + 61.870|date: 2009/10/28> + 57.010|date: 2009/11/05> + 56.040|date: 2009/11/06> + 55.880|date: 2009/11/09> + 55.430|date: 2009/11/10> + 54.800|date: 2009/11/11> + 54.690|date: 2009/11/13> + 56.500|date: 2009/11/16> + 57.000|date: 2009/11/17> + 56.480|date: 2009/11/18> + 55.820|date: 2009/11/19> + 55.340|date: 2009/11/20> + 55.270|date: 2009/11/23> + 55.590|date: 2009/11/24> + 55.800|date: 2009/11/25> + 54.960|date: 2009/11/27> + 55.710|date: 2009/11/30> + 56.500|date: 2009/12/01> + 55.730|date: 2009/12/02> + 55.960|date: 2009/12/03> + 55.200|date: 2009/12/04> + 54.950|date: 2009/12/07> + 54.120|date: 2009/12/08> + 54.300|date: 2009/12/09> + 55.580|date: 2009/12/10> + 56.290|date: 2009/12/11> + 57.000|date: 2009/12/14> + 61.680|date: 2009/12/15> + 60.890|date: 2009/12/16> + 60.370|date: 2009/12/17> + 57.500|date: 2009/12/18> + 58.520|date: 2009/12/21> + 57.880|date: 2009/12/22> + 58.120|date: 2009/12/23> + 58.470|date: 2009/12/24> + 59.460|date: 2009/12/28> + 61.610|date: 2009/12/29> + 60.650|date: 2009/12/30> + 61.090|date: 2009/12/31> + 61.080|date: 2010/01/04> + 62.120|date: 2010/01/05> + 61.960|date: 2010/01/06> + 64.105|date: 2010/01/07> + 59.390|date: 2010/01/08> + 60.390|date: 2010/01/11> + 59.420|date: 2010/01/12> + 59.560|date: 2010/01/13> + 59.280|date: 2010/01/14> + 60.520|date: 2010/01/15> + 60.190|date: 2010/01/19> + 59.720|date: 2010/01/20> + 60.280|date: 2010/01/21> + 60.360|date: 2010/01/22> + 61.300|date: 2010/01/25> + 60.220|date: 2010/01/26> + 62.160|date: 2010/01/27> + 63.520|date: 2010/01/28> + 62.890|date: 2010/01/29> + 60.230|date: 2010/02/01> + 60.580|date: 2010/02/02> + 60.110|date: 2010/02/03> + 60.800|date: 2010/02/04> + 60.460|date: 2010/02/05> + 59.890|date: 2010/02/08> + 59.560|date: 2010/02/09> + 59.210|date: 2010/02/10> + 59.180|date: 2010/02/11> + 57.810|date: 2010/02/12> + 59.360|date: 2010/02/16> + 60.250|date: 2010/02/17> + 60.740|date: 2010/02/18> + 55.260|date: 2010/02/19> + 57.040|date: 2010/02/22> + 57.660|date: 2010/02/23> + 59.090|date: 2010/02/24> + 59.280|date: 2010/02/25> + 59.710|date: 2010/02/26> + 60.100|date: 2010/03/01> + 59.850|date: 2010/03/02> + 59.790|date: 2010/03/03> + 61.140|date: 2010/03/04> + 61.060|date: 2010/03/05> + 62.720|date: 2010/03/08> + 62.050|date: 2010/03/09> + 61.930|date: 2010/03/10> + 63.080|date: 2010/03/11> + 63.270|date: 2010/03/12> + 62.990|date: 2010/03/15> + 63.650|date: 2010/03/16> + 64.650|date: 2010/03/17> + 64.060|date: 2010/03/18> + 64.300|date: 2010/03/19> + 64.410|date: 2010/03/22> + 64.310|date: 2010/03/23> + 63.980|date: 2010/03/24> + 63.340|date: 2010/03/25> + 62.230|date: 2010/03/26> + 65.020|date: 2010/03/29> + 63.750|date: 2010/03/30> + 62.080|date: 2010/03/31> + 61.230|date: 2010/04/01> + 61.610|date: 2010/04/05> + 62.090|date: 2010/04/06> + 63.650|date: 2010/04/07> + 64.430|date: 2010/04/08> + 62.960|date: 2010/04/09> + 63.240|date: 2010/04/12> + 63.100|date: 2010/04/13> + 64.710|date: 2010/04/14> + 63.680|date: 2010/04/15> + 63.660|date: 2010/04/16> + 64.890|date: 2010/04/19> + 64.930|date: 2010/04/20> + 64.850|date: 2010/04/21> + 65.840|date: 2010/04/22> + 64.350|date: 2010/04/23> + 62.800|date: 2010/04/26> + 62.530|date: 2010/04/27> + 61.950|date: 2010/04/28> + 61.250|date: 2010/04/29> + 57.950|date: 2010/04/30> + 57.510|date: 2010/05/03> + 57.760|date: 2010/05/04> + 55.850|date: 2010/05/05> + 57.120|date: 2010/05/06> + 55.110|date: 2010/05/07> + 55.730|date: 2010/05/10> + 54.960|date: 2010/05/11> + 54.170|date: 2010/05/12> + 55.310|date: 2010/05/13> + 54.630|date: 2010/05/14> + 52.920|date: 2010/05/17> + 58.550|date: 2010/05/18> + 54.470|date: 2010/05/19> + 55.680|date: 2010/05/20> + 55.260|date: 2010/05/21> + 55.300|date: 2010/05/24> + 54.400|date: 2010/05/25> + 54.760|date: 2010/05/26> + 52.555|date: 2010/05/27> + 53.020|date: 2010/05/28> + 52.730|date: 2010/06/01> + 51.490|date: 2010/06/02> + 52.080|date: 2010/06/03> + 51.800|date: 2010/06/04> + 51.560|date: 2010/06/07> + 49.660|date: 2010/06/08> + 50.730|date: 2010/06/09> + 50.970|date: 2010/06/10> + 50.110|date: 2010/06/11> + 51.610|date: 2010/06/14> + 47.860|date: 2010/06/15> + 48.660|date: 2010/06/16> + 49.390|date: 2010/06/17> + 48.610|date: 2010/06/18> + 49.320|date: 2010/06/21> + 47.890|date: 2010/06/22> + 46.550|date: 2010/06/23> + 45.700|date: 2010/06/24> + 46.050|date: 2010/06/25> + 43.920|date: 2010/06/28> + 44.040|date: 2010/06/29> + 43.440|date: 2010/06/30> + 41.600|date: 2010/07/01> + 43.250|date: 2010/07/02> + 42.280|date: 2010/07/06> + 42.440|date: 2010/07/07> + 43.315|date: 2010/07/08> + 43.870|date: 2010/07/09> + 44.260|date: 2010/07/12> + 44.180|date: 2010/07/13> + 44.120|date: 2010/07/14> + 44.380|date: 2010/07/15> + 44.670|date: 2010/07/16> + 46.750|date: 2010/07/19> + 47.680|date: 2010/07/20> + 48.010|date: 2010/07/21> + 46.780|date: 2010/07/22> + 48.140|date: 2010/07/23> + 49.280|date: 2010/07/26> + 48.630|date: 2010/07/27> + 48.010|date: 2010/07/28> + 48.110|date: 2010/07/29> + 46.730|date: 2010/07/30> + 46.800|date: 2010/08/02> + 45.990|date: 2010/08/03> + 44.850|date: 2010/08/04> + 44.490|date: 2010/08/05> + 41.910|date: 2010/08/06> + 42.660|date: 2010/08/09> + 42.310|date: 2010/08/10> + 41.510|date: 2010/08/11> + 41.000|date: 2010/08/12> + 40.510|date: 2010/08/13> + 39.360|date: 2010/08/16> + 41.270|date: 2010/08/17> + 40.650|date: 2010/08/19> + 40.300|date: 2010/08/20> high |ticker: APOL> => 65.100|date: 2009/08/21> + 65.505|date: 2009/08/24> + 66.640|date: 2009/08/25> + 67.180|date: 2009/08/26> + 67.380|date: 2009/08/27> + 67.950|date: 2009/08/28> + 67.590|date: 2009/08/31> + 65.780|date: 2009/09/01> + 64.680|date: 2009/09/02> + 66.000|date: 2009/09/03> + 65.910|date: 2009/09/04> + 66.850|date: 2009/09/09> + 67.320|date: 2009/09/10> + 67.500|date: 2009/09/11> + 66.750|date: 2009/09/14> + 67.910|date: 2009/09/15> + 67.689|date: 2009/09/16> + 69.400|date: 2009/09/17> + 69.640|date: 2009/09/18> + 74.770|date: 2009/09/21> + 73.500|date: 2009/09/22> + 71.750|date: 2009/09/23> + 71.230|date: 2009/09/24> + 71.630|date: 2009/09/25> + 71.860|date: 2009/09/28> + 73.760|date: 2009/09/29> + 74.380|date: 2009/09/30> + 74.600|date: 2009/10/01> + 72.000|date: 2009/10/02> + 71.160|date: 2009/10/05> + 72.600|date: 2009/10/06> + 73.230|date: 2009/10/07> + 74.930|date: 2009/10/08> + 74.920|date: 2009/10/09> + 74.660|date: 2009/10/12> + 73.610|date: 2009/10/13> + 75.540|date: 2009/10/14> + 76.860|date: 2009/10/15> + 74.821|date: 2009/10/16> + 74.810|date: 2009/10/19> + 75.600|date: 2009/10/20> + 76.690|date: 2009/10/21> + 76.280|date: 2009/10/22> + 75.310|date: 2009/10/23> + 75.100|date: 2009/10/26> + 74.370|date: 2009/10/27> + 64.950|date: 2009/10/28> + 57.390|date: 2009/11/05> + 56.420|date: 2009/11/06> + 56.030|date: 2009/11/09> + 56.340|date: 2009/11/10> + 55.540|date: 2009/11/11> + 55.140|date: 2009/11/13> + 58.490|date: 2009/11/16> + 57.560|date: 2009/11/17> + 56.500|date: 2009/11/18> + 56.000|date: 2009/11/19> + 55.690|date: 2009/11/20> + 55.720|date: 2009/11/23> + 56.110|date: 2009/11/24> + 55.800|date: 2009/11/25> + 56.180|date: 2009/11/27> + 57.580|date: 2009/11/30> + 57.100|date: 2009/12/01> + 56.580|date: 2009/12/02> + 56.590|date: 2009/12/03> + 55.770|date: 2009/12/04> + 55.150|date: 2009/12/07> + 55.120|date: 2009/12/08> + 55.640|date: 2009/12/09> + 56.000|date: 2009/12/10> + 56.860|date: 2009/12/11> + 62.290|date: 2009/12/14> + 62.480|date: 2009/12/15> + 62.000|date: 2009/12/16> + 60.470|date: 2009/12/17> + 58.840|date: 2009/12/18> + 58.520|date: 2009/12/21> + 58.030|date: 2009/12/22> + 58.500|date: 2009/12/23> + 59.740|date: 2009/12/24> + 61.810|date: 2009/12/28> + 61.700|date: 2009/12/29> + 61.810|date: 2009/12/30> + 61.570|date: 2009/12/31> + 62.220|date: 2010/01/04> + 62.940|date: 2010/01/05> + 64.500|date: 2010/01/06> + 65.720|date: 2010/01/07> + 61.210|date: 2010/01/08> + 60.470|date: 2010/01/11> + 60.170|date: 2010/01/12> + 60.010|date: 2010/01/13> + 60.300|date: 2010/01/14> + 60.480|date: 2010/01/15> + 60.270|date: 2010/01/19> + 59.840|date: 2010/01/20> + 61.880|date: 2010/01/21> + 62.160|date: 2010/01/22> + 62.010|date: 2010/01/25> + 62.190|date: 2010/01/26> + 64.600|date: 2010/01/27> + 63.580|date: 2010/01/28> + 62.940|date: 2010/01/29> + 60.749|date: 2010/02/01> + 60.760|date: 2010/02/02> + 61.320|date: 2010/02/03> + 61.090|date: 2010/02/04> + 61.000|date: 2010/02/05> + 60.240|date: 2010/02/08> + 59.950|date: 2010/02/09> + 59.850|date: 2010/02/10> + 59.295|date: 2010/02/11> + 59.320|date: 2010/02/12> + 60.210|date: 2010/02/16> + 60.850|date: 2010/02/17> + 61.740|date: 2010/02/18> + 58.160|date: 2010/02/19> + 58.100|date: 2010/02/22> + 59.090|date: 2010/02/23> + 60.000|date: 2010/02/24> + 59.780|date: 2010/02/25> + 60.230|date: 2010/02/26> + 60.310|date: 2010/03/01> + 60.170|date: 2010/03/02> + 61.140|date: 2010/03/03> + 61.500|date: 2010/03/04> + 62.590|date: 2010/03/05> + 62.960|date: 2010/03/08> + 62.530|date: 2010/03/09> + 63.540|date: 2010/03/10> + 63.900|date: 2010/03/11> + 63.390|date: 2010/03/12> + 63.530|date: 2010/03/15> + 64.800|date: 2010/03/16> + 64.650|date: 2010/03/17> + 65.690|date: 2010/03/18> + 65.470|date: 2010/03/19> + 64.830|date: 2010/03/22> + 64.480|date: 2010/03/23> + 64.300|date: 2010/03/24> + 63.400|date: 2010/03/25> + 62.670|date: 2010/03/26> + 65.040|date: 2010/03/29> + 63.890|date: 2010/03/30> + 62.190|date: 2010/03/31> + 61.890|date: 2010/04/01> + 62.640|date: 2010/04/05> + 64.390|date: 2010/04/06> + 65.240|date: 2010/04/07> + 64.490|date: 2010/04/08> + 63.210|date: 2010/04/09> + 63.650|date: 2010/04/12> + 65.170|date: 2010/04/13> + 64.890|date: 2010/04/14> + 64.210|date: 2010/04/15> + 64.750|date: 2010/04/16> + 65.190|date: 2010/04/19> + 65.700|date: 2010/04/20> + 65.930|date: 2010/04/21> + 66.690|date: 2010/04/22> + 64.650|date: 2010/04/23> + 62.950|date: 2010/04/26> + 62.990|date: 2010/04/27> + 62.170|date: 2010/04/28> + 61.250|date: 2010/04/29> + 58.480|date: 2010/04/30> + 58.360|date: 2010/05/03> + 57.790|date: 2010/05/04> + 57.650|date: 2010/05/05> + 57.330|date: 2010/05/06> + 55.600|date: 2010/05/07> + 55.990|date: 2010/05/10> + 55.380|date: 2010/05/11> + 55.850|date: 2010/05/12> + 55.740|date: 2010/05/13> + 54.690|date: 2010/05/14> + 58.380|date: 2010/05/17> + 58.800|date: 2010/05/18> + 56.680|date: 2010/05/19> + 59.050|date: 2010/05/20> + 56.170|date: 2010/05/21> + 55.860|date: 2010/05/24> + 55.080|date: 2010/05/25> + 55.680|date: 2010/05/26> + 53.630|date: 2010/05/27> + 53.780|date: 2010/05/28> + 53.175|date: 2010/06/01> + 51.780|date: 2010/06/02> + 53.070|date: 2010/06/03> + 53.210|date: 2010/06/04> + 51.890|date: 2010/06/07> + 50.680|date: 2010/06/08> + 50.820|date: 2010/06/09> + 51.510|date: 2010/06/10> + 52.310|date: 2010/06/11> + 51.610|date: 2010/06/14> + 48.650|date: 2010/06/15> + 50.240|date: 2010/06/16> + 49.700|date: 2010/06/17> + 49.320|date: 2010/06/18> + 49.530|date: 2010/06/21> + 48.020|date: 2010/06/22> + 47.060|date: 2010/06/23> + 47.650|date: 2010/06/24> + 46.110|date: 2010/06/25> + 44.750|date: 2010/06/28> + 44.230|date: 2010/06/29> + 44.340|date: 2010/06/30> + 44.690|date: 2010/07/01> + 43.450|date: 2010/07/02> + 43.170|date: 2010/07/06> + 43.040|date: 2010/07/07> + 44.130|date: 2010/07/08> + 44.510|date: 2010/07/09> + 44.630|date: 2010/07/12> + 44.770|date: 2010/07/13> + 44.850|date: 2010/07/14> + 44.900|date: 2010/07/15> + 47.050|date: 2010/07/16> + 49.980|date: 2010/07/19> + 48.300|date: 2010/07/20> + 48.570|date: 2010/07/21> + 46.950|date: 2010/07/22> + 51.275|date: 2010/07/23> + 49.490|date: 2010/07/26> + 48.770|date: 2010/07/27> + 48.290|date: 2010/07/28> + 48.330|date: 2010/07/29> + 47.180|date: 2010/07/30> + 47.220|date: 2010/08/02> + 46.290|date: 2010/08/03> + 45.640|date: 2010/08/04> + 44.700|date: 2010/08/05> + 42.830|date: 2010/08/06> + 42.805|date: 2010/08/09> + 42.650|date: 2010/08/10> + 42.790|date: 2010/08/11> + 41.300|date: 2010/08/12> + 41.130|date: 2010/08/13> + 44.540|date: 2010/08/16> + 41.580|date: 2010/08/17> + 40.790|date: 2010/08/19> + 40.910|date: 2010/08/20> low |ticker: APOL> => 63.890|date: 2009/08/21> + 64.530|date: 2009/08/24> + 64.930|date: 2009/08/25> + 65.660|date: 2009/08/26> + 65.550|date: 2009/08/27> + 66.850|date: 2009/08/28> + 64.590|date: 2009/08/31> + 63.100|date: 2009/09/01> + 63.360|date: 2009/09/02> + 63.730|date: 2009/09/03> + 64.460|date: 2009/09/04> + 65.020|date: 2009/09/09> + 66.150|date: 2009/09/10> + 65.480|date: 2009/09/11> + 65.550|date: 2009/09/14> + 66.110|date: 2009/09/15> + 66.140|date: 2009/09/16> + 66.730|date: 2009/09/17> + 68.200|date: 2009/09/18> + 68.230|date: 2009/09/21> + 70.700|date: 2009/09/22> + 70.360|date: 2009/09/23> + 69.750|date: 2009/09/24> + 70.130|date: 2009/09/25> + 69.810|date: 2009/09/28> + 70.070|date: 2009/09/29> + 71.680|date: 2009/09/30> + 71.980|date: 2009/10/01> + 70.750|date: 2009/10/02> + 70.150|date: 2009/10/05> + 70.710|date: 2009/10/06> + 70.880|date: 2009/10/07> + 73.140|date: 2009/10/08> + 73.250|date: 2009/10/09> + 73.225|date: 2009/10/12> + 72.750|date: 2009/10/13> + 71.590|date: 2009/10/14> + 74.220|date: 2009/10/15> + 73.090|date: 2009/10/16> + 72.930|date: 2009/10/19> + 72.500|date: 2009/10/20> + 74.991|date: 2009/10/21> + 71.930|date: 2009/10/22> + 73.840|date: 2009/10/23> + 72.830|date: 2009/10/26> + 72.160|date: 2009/10/27> + 58.840|date: 2009/10/28> + 56.140|date: 2009/11/05> + 55.630|date: 2009/11/06> + 52.790|date: 2009/11/09> + 54.240|date: 2009/11/10> + 54.290|date: 2009/11/11> + 52.880|date: 2009/11/13> + 56.410|date: 2009/11/16> + 56.210|date: 2009/11/17> + 55.750|date: 2009/11/18> + 54.550|date: 2009/11/19> + 54.890|date: 2009/11/20> + 54.800|date: 2009/11/23> + 55.040|date: 2009/11/24> + 54.800|date: 2009/11/25> + 54.820|date: 2009/11/27> + 55.130|date: 2009/11/30> + 54.760|date: 2009/12/01> + 55.670|date: 2009/12/02> + 54.510|date: 2009/12/03> + 54.520|date: 2009/12/04> + 54.260|date: 2009/12/07> + 53.810|date: 2009/12/08> + 53.590|date: 2009/12/09> + 55.200|date: 2009/12/10> + 56.030|date: 2009/12/11> + 55.760|date: 2009/12/14> + 60.510|date: 2009/12/15> + 60.310|date: 2009/12/16> + 57.274|date: 2009/12/17> + 55.810|date: 2009/12/18> + 57.120|date: 2009/12/21> + 57.500|date: 2009/12/22> + 57.900|date: 2009/12/23> + 58.110|date: 2009/12/24> + 59.200|date: 2009/12/28> + 60.770|date: 2009/12/29> + 60.450|date: 2009/12/30> + 60.580|date: 2009/12/31> + 60.470|date: 2010/01/04> + 61.360|date: 2010/01/05> + 61.750|date: 2010/01/06> + 63.690|date: 2010/01/07> + 58.380|date: 2010/01/08> + 58.800|date: 2010/01/11> + 59.050|date: 2010/01/12> + 58.800|date: 2010/01/13> + 59.030|date: 2010/01/14> + 59.670|date: 2010/01/15> + 59.070|date: 2010/01/19> + 58.310|date: 2010/01/20> + 59.820|date: 2010/01/21> + 60.050|date: 2010/01/22> + 60.420|date: 2010/01/25> + 60.000|date: 2010/01/26> + 61.870|date: 2010/01/27> + 62.300|date: 2010/01/28> + 60.410|date: 2010/01/29> + 59.770|date: 2010/02/01> + 59.900|date: 2010/02/02> + 59.990|date: 2010/02/03> + 60.410|date: 2010/02/04> + 59.400|date: 2010/02/05> + 59.270|date: 2010/02/08> + 58.700|date: 2010/02/09> + 58.430|date: 2010/02/10> + 57.320|date: 2010/02/11> + 57.730|date: 2010/02/12> + 59.310|date: 2010/02/16> + 60.100|date: 2010/02/17> + 60.400|date: 2010/02/18> + 55.250|date: 2010/02/19> + 56.920|date: 2010/02/22> + 57.640|date: 2010/02/23> + 58.830|date: 2010/02/24> + 58.440|date: 2010/02/25> + 59.320|date: 2010/02/26> + 59.620|date: 2010/03/01> + 59.210|date: 2010/03/02> + 58.760|date: 2010/03/03> + 60.950|date: 2010/03/04> + 60.980|date: 2010/03/05> + 62.080|date: 2010/03/08> + 62.010|date: 2010/03/09> + 61.850|date: 2010/03/10> + 62.890|date: 2010/03/11> + 62.530|date: 2010/03/12> + 62.600|date: 2010/03/15> + 63.220|date: 2010/03/16> + 63.690|date: 2010/03/17> + 63.910|date: 2010/03/18> + 63.980|date: 2010/03/19> + 63.950|date: 2010/03/22> + 63.750|date: 2010/03/23> + 62.950|date: 2010/03/24> + 62.260|date: 2010/03/25> + 60.800|date: 2010/03/26> + 62.550|date: 2010/03/29> + 61.610|date: 2010/03/30> + 61.150|date: 2010/03/31> + 61.010|date: 2010/04/01> + 61.450|date: 2010/04/05> + 62.080|date: 2010/04/06> + 63.390|date: 2010/04/07> + 62.800|date: 2010/04/08> + 62.310|date: 2010/04/09> + 62.280|date: 2010/04/12> + 62.770|date: 2010/04/13> + 62.900|date: 2010/04/14> + 63.410|date: 2010/04/15> + 63.660|date: 2010/04/16> + 63.810|date: 2010/04/19> + 63.400|date: 2010/04/20> + 64.750|date: 2010/04/21> + 64.340|date: 2010/04/22> + 62.640|date: 2010/04/23> + 61.708|date: 2010/04/26> + 61.800|date: 2010/04/27> + 61.260|date: 2010/04/28> + 57.380|date: 2010/04/29> + 57.370|date: 2010/04/30> + 57.080|date: 2010/05/03> + 55.670|date: 2010/05/04> + 55.810|date: 2010/05/05> + 54.000|date: 2010/05/06> + 54.000|date: 2010/05/07> + 54.650|date: 2010/05/10> + 53.630|date: 2010/05/11> + 54.000|date: 2010/05/12> + 54.540|date: 2010/05/13> + 52.200|date: 2010/05/14> + 52.450|date: 2010/05/17> + 53.710|date: 2010/05/18> + 54.100|date: 2010/05/19> + 55.390|date: 2010/05/20> + 54.800|date: 2010/05/21> + 54.860|date: 2010/05/24> + 53.385|date: 2010/05/25> + 52.840|date: 2010/05/26> + 52.300|date: 2010/05/27> + 52.850|date: 2010/05/28> + 51.360|date: 2010/06/01> + 51.070|date: 2010/06/02> + 51.450|date: 2010/06/03> + 51.390|date: 2010/06/04> + 49.750|date: 2010/06/07> + 49.660|date: 2010/06/08> + 49.880|date: 2010/06/09> + 49.730|date: 2010/06/10> + 50.000|date: 2010/06/11> + 47.500|date: 2010/06/14> + 47.710|date: 2010/06/15> + 48.650|date: 2010/06/16> + 48.270|date: 2010/06/17> + 48.250|date: 2010/06/18> + 47.740|date: 2010/06/21> + 46.490|date: 2010/06/22> + 46.000|date: 2010/06/23> + 44.610|date: 2010/06/24> + 43.490|date: 2010/06/25> + 43.600|date: 2010/06/28> + 42.875|date: 2010/06/29> + 42.410|date: 2010/06/30> + 41.450|date: 2010/07/01> + 41.840|date: 2010/07/02> + 41.900|date: 2010/07/06> + 41.650|date: 2010/07/07> + 43.050|date: 2010/07/08> + 43.490|date: 2010/07/09> + 43.730|date: 2010/07/12> + 43.550|date: 2010/07/13> + 43.630|date: 2010/07/14> + 43.900|date: 2010/07/15> + 44.400|date: 2010/07/16> + 46.390|date: 2010/07/19> + 47.090|date: 2010/07/20> + 46.500|date: 2010/07/21> + 45.730|date: 2010/07/22> + 47.640|date: 2010/07/23> + 47.860|date: 2010/07/26> + 47.190|date: 2010/07/27> + 47.540|date: 2010/07/28> + 46.370|date: 2010/07/29> + 45.320|date: 2010/07/30> + 46.010|date: 2010/08/02> + 44.558|date: 2010/08/03> + 44.110|date: 2010/08/04> + 42.500|date: 2010/08/05> + 41.110|date: 2010/08/06> + 41.980|date: 2010/08/09> + 41.520|date: 2010/08/10> + 41.000|date: 2010/08/11> + 40.380|date: 2010/08/12> + 38.390|date: 2010/08/13> + 39.340|date: 2010/08/16> + 39.430|date: 2010/08/17> + 39.750|date: 2010/08/19> + 39.370|date: 2010/08/20> close |ticker: APOL> => 64.840|date: 2009/08/21> + 64.560|date: 2009/08/24> + 65.690|date: 2009/08/25> + 66.300|date: 2009/08/26> + 67.200|date: 2009/08/27> + 67.560|date: 2009/08/28> + 64.840|date: 2009/08/31> + 63.630|date: 2009/09/01> + 64.300|date: 2009/09/02> + 65.880|date: 2009/09/03> + 65.570|date: 2009/09/04> + 66.630|date: 2009/09/09> + 67.300|date: 2009/09/10> + 65.870|date: 2009/09/11> + 66.600|date: 2009/09/14> + 67.700|date: 2009/09/15> + 67.440|date: 2009/09/16> + 69.270|date: 2009/09/17> + 69.020|date: 2009/09/18> + 74.740|date: 2009/09/21> + 71.320|date: 2009/09/22> + 70.510|date: 2009/09/23> + 70.510|date: 2009/09/24> + 70.650|date: 2009/09/25> + 71.070|date: 2009/09/28> + 72.610|date: 2009/09/29> + 73.670|date: 2009/09/30> + 72.370|date: 2009/10/01> + 71.000|date: 2009/10/02> + 70.970|date: 2009/10/05> + 71.360|date: 2009/10/06> + 73.100|date: 2009/10/07> + 74.230|date: 2009/10/08> + 73.950|date: 2009/10/09> + 73.500|date: 2009/10/12> + 73.470|date: 2009/10/13> + 75.320|date: 2009/10/14> + 74.600|date: 2009/10/15> + 73.980|date: 2009/10/16> + 73.910|date: 2009/10/19> + 75.520|date: 2009/10/20> + 75.390|date: 2009/10/21> + 74.810|date: 2009/10/22> + 74.030|date: 2009/10/23> + 73.200|date: 2009/10/26> + 72.970|date: 2009/10/27> + 60.060|date: 2009/10/28> + 56.470|date: 2009/11/05> + 55.990|date: 2009/11/06> + 55.880|date: 2009/11/09> + 54.510|date: 2009/11/10> + 54.700|date: 2009/11/11> + 53.860|date: 2009/11/13> + 57.000|date: 2009/11/16> + 56.390|date: 2009/11/17> + 56.230|date: 2009/11/18> + 55.150|date: 2009/11/19> + 55.100|date: 2009/11/20> + 55.570|date: 2009/11/23> + 55.810|date: 2009/11/24> + 55.630|date: 2009/11/25> + 55.760|date: 2009/11/27> + 57.070|date: 2009/11/30> + 55.810|date: 2009/12/01> + 56.400|date: 2009/12/02> + 54.650|date: 2009/12/03> + 54.760|date: 2009/12/04> + 54.310|date: 2009/12/07> + 54.670|date: 2009/12/08> + 55.340|date: 2009/12/09> + 55.890|date: 2009/12/10> + 56.580|date: 2009/12/11> + 62.057|date: 2009/12/14> + 60.930|date: 2009/12/15> + 60.450|date: 2009/12/16> + 57.380|date: 2009/12/17> + 58.400|date: 2009/12/18> + 57.830|date: 2009/12/21> + 57.850|date: 2009/12/22> + 58.440|date: 2009/12/23> + 59.270|date: 2009/12/24> + 61.630|date: 2009/12/28> + 61.020|date: 2009/12/29> + 61.220|date: 2009/12/30> + 60.580|date: 2009/12/31> + 61.650|date: 2010/01/04> + 61.750|date: 2010/01/05> + 63.700|date: 2010/01/06> + 63.940|date: 2010/01/07> + 60.500|date: 2010/01/08> + 59.970|date: 2010/01/11> + 59.650|date: 2010/01/12> + 59.950|date: 2010/01/13> + 60.240|date: 2010/01/14> + 60.370|date: 2010/01/15> + 60.260|date: 2010/01/19> + 59.330|date: 2010/01/20> + 60.900|date: 2010/01/21> + 61.190|date: 2010/01/22> + 60.900|date: 2010/01/25> + 61.880|date: 2010/01/26> + 64.150|date: 2010/01/27> + 62.450|date: 2010/01/28> + 60.590|date: 2010/01/29> + 60.200|date: 2010/02/01> + 60.390|date: 2010/02/02> + 61.080|date: 2010/02/03> + 60.410|date: 2010/02/04> + 59.930|date: 2010/02/05> + 59.280|date: 2010/02/08> + 59.450|date: 2010/02/09> + 59.460|date: 2010/02/10> + 58.300|date: 2010/02/11> + 59.220|date: 2010/02/12> + 60.160|date: 2010/02/16> + 60.470|date: 2010/02/17> + 61.450|date: 2010/02/18> + 56.920|date: 2010/02/19> + 57.900|date: 2010/02/22> + 58.800|date: 2010/02/23> + 59.540|date: 2010/02/24> + 59.685|date: 2010/02/25> + 59.880|date: 2010/02/26> + 60.000|date: 2010/03/01> + 59.480|date: 2010/03/02> + 60.930|date: 2010/03/03> + 61.170|date: 2010/03/04> + 62.390|date: 2010/03/05> + 62.250|date: 2010/03/08> + 62.130|date: 2010/03/09> + 63.362|date: 2010/03/10> + 63.440|date: 2010/03/11> + 63.020|date: 2010/03/12> + 63.210|date: 2010/03/15> + 64.650|date: 2010/03/16> + 64.010|date: 2010/03/17> + 64.630|date: 2010/03/18> + 64.370|date: 2010/03/19> + 64.470|date: 2010/03/22> + 63.970|date: 2010/03/23> + 63.270|date: 2010/03/24> + 62.430|date: 2010/03/25> + 61.280|date: 2010/03/26> + 63.160|date: 2010/03/29> + 62.280|date: 2010/03/30> + 61.290|date: 2010/03/31> + 61.500|date: 2010/04/01> + 62.560|date: 2010/04/05> + 63.760|date: 2010/04/06> + 64.470|date: 2010/04/07> + 63.000|date: 2010/04/08> + 63.140|date: 2010/04/09> + 62.570|date: 2010/04/12> + 64.880|date: 2010/04/13> + 63.840|date: 2010/04/14> + 64.020|date: 2010/04/15> + 64.610|date: 2010/04/16> + 65.120|date: 2010/04/19> + 64.870|date: 2010/04/20> + 65.740|date: 2010/04/21> + 64.880|date: 2010/04/22> + 63.530|date: 2010/04/23> + 62.750|date: 2010/04/26> + 61.910|date: 2010/04/27> + 61.500|date: 2010/04/28> + 57.730|date: 2010/04/29> + 57.410|date: 2010/04/30> + 58.320|date: 2010/05/03> + 56.100|date: 2010/05/04> + 56.990|date: 2010/05/05> + 55.020|date: 2010/05/06> + 54.410|date: 2010/05/07> + 55.240|date: 2010/05/10> + 54.160|date: 2010/05/11> + 55.740|date: 2010/05/12> + 54.610|date: 2010/05/13> + 52.780|date: 2010/05/14> + 57.850|date: 2010/05/17> + 54.520|date: 2010/05/18> + 56.180|date: 2010/05/19> + 55.610|date: 2010/05/20> + 55.500|date: 2010/05/21> + 55.060|date: 2010/05/24> + 55.060|date: 2010/05/25> + 53.400|date: 2010/05/26> + 53.180|date: 2010/05/27> + 53.160|date: 2010/05/28> + 51.400|date: 2010/06/01> + 51.470|date: 2010/06/02> + 52.850|date: 2010/06/03> + 51.483|date: 2010/06/04> + 49.760|date: 2010/06/07> + 50.440|date: 2010/06/08> + 50.030|date: 2010/06/09> + 50.260|date: 2010/06/10> + 51.100|date: 2010/06/11> + 47.600|date: 2010/06/14> + 48.300|date: 2010/06/15> + 49.360|date: 2010/06/16> + 48.580|date: 2010/06/17> + 48.390|date: 2010/06/18> + 48.010|date: 2010/06/21> + 46.550|date: 2010/06/22> + 46.330|date: 2010/06/23> + 45.970|date: 2010/06/24> + 43.750|date: 2010/06/25> + 44.510|date: 2010/06/28> + 43.130|date: 2010/06/29> + 42.470|date: 2010/06/30> + 43.340|date: 2010/07/01> + 41.860|date: 2010/07/02> + 42.270|date: 2010/07/06> + 42.970|date: 2010/07/07> + 44.060|date: 2010/07/08> + 44.440|date: 2010/07/09> + 43.870|date: 2010/07/12> + 43.920|date: 2010/07/13> + 44.690|date: 2010/07/14> + 44.780|date: 2010/07/15> + 45.570|date: 2010/07/16> + 48.030|date: 2010/07/19> + 48.080|date: 2010/07/20> + 47.100|date: 2010/07/21> + 46.320|date: 2010/07/22> + 49.270|date: 2010/07/23> + 48.320|date: 2010/07/26> + 47.760|date: 2010/07/27> + 47.810|date: 2010/07/28> + 47.070|date: 2010/07/29> + 46.130|date: 2010/07/30> + 47.140|date: 2010/08/02> + 44.810|date: 2010/08/03> + 44.760|date: 2010/08/04> + 42.830|date: 2010/08/05> + 42.490|date: 2010/08/06> + 42.570|date: 2010/08/09> + 41.840|date: 2010/08/10> + 41.300|date: 2010/08/11> + 40.470|date: 2010/08/12> + 38.940|date: 2010/08/13> + 40.980|date: 2010/08/16> + 40.360|date: 2010/08/17> + 40.590|date: 2010/08/19> + 40.720|date: 2010/08/20> volume |ticker: APOL> => 17593.000|date: 2009/08/21> + 22681.000|date: 2009/08/24> + 21876.000|date: 2009/08/25> + 16995.000|date: 2009/08/26> + 13704.000|date: 2009/08/27> + 19221.000|date: 2009/08/28> + 36043.000|date: 2009/08/31> + 24764.000|date: 2009/09/01> + 24501.000|date: 2009/09/02> + 18871.000|date: 2009/09/03> + 17582.000|date: 2009/09/04> + 25265.000|date: 2009/09/09> + 16024.000|date: 2009/09/10> + 16162.000|date: 2009/09/11> + 19185.000|date: 2009/09/14> + 23721.000|date: 2009/09/15> + 22976.000|date: 2009/09/16> + 36863.000|date: 2009/09/17> + 63929.000|date: 2009/09/18> + 68672.000|date: 2009/09/21> + 48039.000|date: 2009/09/22> + 17423.000|date: 2009/09/23> + 17923.000|date: 2009/09/24> + 17313.000|date: 2009/09/25> + 15524.000|date: 2009/09/28> + 22275.000|date: 2009/09/29> + 30871.000|date: 2009/09/30> + 21452.000|date: 2009/10/01> + 22987.000|date: 2009/10/02> + 13781.000|date: 2009/10/05> + 20557.000|date: 2009/10/06> + 19496.000|date: 2009/10/07> + 22099.000|date: 2009/10/08> + 12481.000|date: 2009/10/09> + 9690.000|date: 2009/10/12> + 17516.000|date: 2009/10/13> + 37924.000|date: 2009/10/14> + 29879.000|date: 2009/10/15> + 18392.000|date: 2009/10/16> + 18280.000|date: 2009/10/19> + 19382.000|date: 2009/10/20> + 18955.000|date: 2009/10/21> + 35866.000|date: 2009/10/22> + 13777.000|date: 2009/10/23> + 18669.000|date: 2009/10/26> + 76010.000|date: 2009/10/27> + 242544.000|date: 2009/10/28> + 31045.000|date: 2009/11/05> + 28868.000|date: 2009/11/06> + 67557.000|date: 2009/11/09> + 42414.000|date: 2009/11/10> + 30877.000|date: 2009/11/11> + 41702.000|date: 2009/11/13> + 49378.000|date: 2009/11/16> + 18693.000|date: 2009/11/17> + 16391.000|date: 2009/11/18> + 27323.000|date: 2009/11/19> + 18953.000|date: 2009/11/20> + 20910.000|date: 2009/11/23> + 19553.000|date: 2009/11/24> + 15079.000|date: 2009/11/25> + 10338.000|date: 2009/11/27> + 37740.000|date: 2009/11/30> + 57818.000|date: 2009/12/01> + 22408.000|date: 2009/12/02> + 29627.000|date: 2009/12/03> + 29067.000|date: 2009/12/04> + 15516.000|date: 2009/12/07> + 19894.000|date: 2009/12/08> + 24774.000|date: 2009/12/09> + 19731.000|date: 2009/12/10> + 21357.000|date: 2009/12/11> + 93932.000|date: 2009/12/14> + 44976.000|date: 2009/12/15> + 23743.000|date: 2009/12/16> + 53052.000|date: 2009/12/17> + 44060.000|date: 2009/12/18> + 28484.000|date: 2009/12/21> + 22953.000|date: 2009/12/22> + 13371.000|date: 2009/12/23> + 7263.000|date: 2009/12/24> + 29640.000|date: 2009/12/28> + 13152.000|date: 2009/12/29> + 11704.000|date: 2009/12/30> + 10669.000|date: 2009/12/31> + 30063.000|date: 2010/01/04> + 45329.000|date: 2010/01/05> + 48970.000|date: 2010/01/06> + 80759.000|date: 2010/01/07> + 112494.000|date: 2010/01/08> + 50764.000|date: 2010/01/11> + 39590.000|date: 2010/01/12> + 24096.000|date: 2010/01/13> + 20171.000|date: 2010/01/14> + 51992.000|date: 2010/01/15> + 31313.000|date: 2010/01/19> + 20088.000|date: 2010/01/20> + 39363.000|date: 2010/01/21> + 24531.000|date: 2010/01/22> + 21372.000|date: 2010/01/25> + 36119.000|date: 2010/01/26> + 46202.000|date: 2010/01/27> + 29597.000|date: 2010/01/28> + 45619.000|date: 2010/01/29> + 34418.000|date: 2010/02/01> + 25671.000|date: 2010/02/02> + 17446.000|date: 2010/02/03> + 32358.000|date: 2010/02/04> + 32525.000|date: 2010/02/05> + 18534.000|date: 2010/02/08> + 26972.000|date: 2010/02/09> + 22971.000|date: 2010/02/10> + 39027.000|date: 2010/02/11> + 22863.000|date: 2010/02/12> + 22105.000|date: 2010/02/16> + 19597.000|date: 2010/02/17> + 20201.000|date: 2010/02/18> + 133822.000|date: 2010/02/19> + 37431.000|date: 2010/02/22> + 35944.000|date: 2010/02/23> + 20030.000|date: 2010/02/24> + 18958.000|date: 2010/02/25> + 17704.000|date: 2010/02/26> + 23326.000|date: 2010/03/01> + 17040.000|date: 2010/03/02> + 32861.000|date: 2010/03/03> + 16942.000|date: 2010/03/04> + 18760.000|date: 2010/03/05> + 12972.000|date: 2010/03/08> + 22209.000|date: 2010/03/09> + 16188.000|date: 2010/03/10> + 17609.000|date: 2010/03/11> + 15737.000|date: 2010/03/12> + 14902.000|date: 2010/03/15> + 16920.000|date: 2010/03/16> + 16010.000|date: 2010/03/17> + 16681.000|date: 2010/03/18> + 20021.000|date: 2010/03/19> + 16163.000|date: 2010/03/22> + 30048.000|date: 2010/03/23> + 19401.000|date: 2010/03/24> + 21366.000|date: 2010/03/25> + 42102.000|date: 2010/03/26> + 64540.000|date: 2010/03/29> + 29455.000|date: 2010/03/30> + 25331.000|date: 2010/03/31> + 26474.000|date: 2010/04/01> + 22966.000|date: 2010/04/05> + 32246.000|date: 2010/04/06> + 36807.000|date: 2010/04/07> + 27446.000|date: 2010/04/08> + 18444.000|date: 2010/04/09> + 15347.000|date: 2010/04/12> + 43868.000|date: 2010/04/13> + 35666.000|date: 2010/04/14> + 15750.000|date: 2010/04/15> + 20758.000|date: 2010/04/16> + 20648.000|date: 2010/04/19> + 21796.000|date: 2010/04/20> + 18059.000|date: 2010/04/21> + 20205.000|date: 2010/04/22> + 18521.000|date: 2010/04/23> + 19206.000|date: 2010/04/26> + 17198.000|date: 2010/04/27> + 15571.000|date: 2010/04/28> + 56661.000|date: 2010/04/29> + 44293.000|date: 2010/04/30> + 18011.000|date: 2010/05/03> + 27389.000|date: 2010/05/04> + 17773.000|date: 2010/05/05> + 21103.000|date: 2010/05/06> + 38143.000|date: 2010/05/07> + 27279.000|date: 2010/05/10> + 37184.000|date: 2010/05/11> + 20268.000|date: 2010/05/12> + 17380.000|date: 2010/05/13> + 36391.000|date: 2010/05/14> + 87822.000|date: 2010/05/17> + 87162.000|date: 2010/05/18> + 48263.000|date: 2010/05/19> + 53075.000|date: 2010/05/20> + 37975.000|date: 2010/05/21> + 16277.000|date: 2010/05/24> + 20805.000|date: 2010/05/25> + 43202.000|date: 2010/05/26> + 42683.000|date: 2010/05/27> + 30034.000|date: 2010/05/28> + 28499.000|date: 2010/06/01> + 39463.000|date: 2010/06/02> + 38008.000|date: 2010/06/03> + 26419.000|date: 2010/06/04> + 37894.000|date: 2010/06/07> + 32140.000|date: 2010/06/08> + 19252.000|date: 2010/06/09> + 31921.000|date: 2010/06/10> + 31859.000|date: 2010/06/11> + 72367.000|date: 2010/06/14> + 42363.000|date: 2010/06/15> + 52239.000|date: 2010/06/16> + 25360.000|date: 2010/06/17> + 29468.000|date: 2010/06/18> + 29521.000|date: 2010/06/21> + 36140.000|date: 2010/06/22> + 31173.000|date: 2010/06/23> + 63269.000|date: 2010/06/24> + 50089.000|date: 2010/06/25> + 36850.000|date: 2010/06/28> + 37603.000|date: 2010/06/29> + 45226.000|date: 2010/06/30> + 80414.000|date: 2010/07/01> + 30706.000|date: 2010/07/02> + 36174.000|date: 2010/07/06> + 26386.000|date: 2010/07/07> + 27726.000|date: 2010/07/08> + 18600.000|date: 2010/07/09> + 17812.000|date: 2010/07/12> + 17696.000|date: 2010/07/13> + 16300.000|date: 2010/07/14> + 19237.000|date: 2010/07/15> + 53891.000|date: 2010/07/16> + 89673.000|date: 2010/07/19> + 28352.000|date: 2010/07/20> + 34107.000|date: 2010/07/21> + 47128.000|date: 2010/07/22> + 84819.000|date: 2010/07/23> + 23398.000|date: 2010/07/26> + 22534.000|date: 2010/07/27> + 14875.000|date: 2010/07/28> + 28456.000|date: 2010/07/29> + 30042.000|date: 2010/07/30> + 18924.000|date: 2010/08/02> + 38990.000|date: 2010/08/03> + 44018.000|date: 2010/08/04> + 61009.000|date: 2010/08/05> + 57622.000|date: 2010/08/06> + 16419.000|date: 2010/08/09> + 19935.000|date: 2010/08/10> + 36983.000|date: 2010/08/11> + 30116.000|date: 2010/08/12> + 59868.000|date: 2010/08/13> + 147035.000|date: 2010/08/16> + 64614.000|date: 2010/08/17> + 32517.000|date: 2010/08/19> + 48619.000|date: 2010/08/20> open |ticker: ARG> => 45.470|date: 2009/11/05> + 46.170|date: 2009/11/06> + 46.920|date: 2009/11/09> + 48.180|date: 2009/11/10> + 48.610|date: 2009/11/11> + 48.210|date: 2009/11/12> + 47.660|date: 2009/11/13> + 47.760|date: 2009/11/16> + 48.250|date: 2009/11/17> + 48.070|date: 2009/11/18> + 47.080|date: 2009/11/19> + 46.640|date: 2009/11/20> + 47.620|date: 2009/11/23> + 47.290|date: 2009/11/24> + 47.000|date: 2009/11/25> + 45.450|date: 2009/11/27> + 46.130|date: 2009/11/30> + 46.690|date: 2009/12/01> + 46.500|date: 2009/12/02> + 46.880|date: 2009/12/03> + 47.270|date: 2009/12/04> + 46.660|date: 2009/12/07> + 46.320|date: 2009/12/08> + 46.620|date: 2009/12/09> + 48.010|date: 2009/12/10> + 47.900|date: 2009/12/11> + 47.810|date: 2009/12/14> + 47.840|date: 2009/12/15> + 47.320|date: 2009/12/16> + 47.630|date: 2009/12/17> + 47.240|date: 2009/12/18> + 46.720|date: 2009/12/21> + 47.170|date: 2009/12/22> + 47.470|date: 2009/12/23> + 47.750|date: 2009/12/24> + 48.040|date: 2009/12/28> + 48.180|date: 2009/12/29> + 48.360|date: 2009/12/30> + 48.260|date: 2009/12/31> + 48.270|date: 2010/01/04> + 48.110|date: 2010/01/05> + 47.940|date: 2010/01/06> + 47.650|date: 2010/01/07> + 48.140|date: 2010/01/08> + 48.760|date: 2010/01/11> + 48.160|date: 2010/01/12> + 48.300|date: 2010/01/13> + 48.420|date: 2010/01/14> + 48.240|date: 2010/01/15> + 48.170|date: 2010/01/19> + 48.560|date: 2010/01/20> + 48.880|date: 2010/01/21> + 48.760|date: 2010/01/22> + 48.460|date: 2010/01/25> + 48.070|date: 2010/01/26> + 48.000|date: 2010/01/27> + 47.740|date: 2010/01/28> + 43.370|date: 2010/01/29> + 43.180|date: 2010/02/01> + 44.780|date: 2010/02/02> + 44.410|date: 2010/02/03> + 43.870|date: 2010/02/04> + 62.650|date: 2010/02/05> + 60.420|date: 2010/02/08> + 60.850|date: 2010/02/09> + 60.870|date: 2010/02/10> + 61.400|date: 2010/02/11> + 60.960|date: 2010/02/12> + 61.440|date: 2010/02/16> + 62.300|date: 2010/02/17> + 62.830|date: 2010/02/18> + 62.970|date: 2010/02/19> + 63.500|date: 2010/02/22> + 63.370|date: 2010/02/23> + 63.300|date: 2010/02/24> + 62.530|date: 2010/02/25> + 64.000|date: 2010/02/26> + 63.750|date: 2010/03/01> + 65.400|date: 2010/03/02> + 65.640|date: 2010/03/03> + 65.570|date: 2010/03/04> + 65.840|date: 2010/03/05> + 65.310|date: 2010/03/08> + 64.540|date: 2010/03/09> + 64.620|date: 2010/03/10> + 63.780|date: 2010/03/11> + 64.370|date: 2010/03/12> + 64.080|date: 2010/03/15> + 64.690|date: 2010/03/16> + 64.290|date: 2010/03/17> + 64.260|date: 2010/03/18> + 64.420|date: 2010/03/19> + 63.400|date: 2010/03/22> + 64.440|date: 2010/03/23> + 64.010|date: 2010/03/24> + 64.100|date: 2010/03/25> + 63.910|date: 2010/03/26> + 64.060|date: 2010/03/29> + 63.700|date: 2010/03/30> + 63.770|date: 2010/03/31> + 64.000|date: 2010/04/01> + 63.560|date: 2010/04/05> + 63.650|date: 2010/04/06> + 63.640|date: 2010/04/07> + 63.600|date: 2010/04/08> + 64.030|date: 2010/04/09> + 64.050|date: 2010/04/12> + 63.960|date: 2010/04/13> + 64.170|date: 2010/04/14> + 64.000|date: 2010/04/15> + 64.140|date: 2010/04/16> + 63.700|date: 2010/04/19> + 63.980|date: 2010/04/20> + 63.750|date: 2010/04/21> + 62.450|date: 2010/04/22> + 63.550|date: 2010/04/23> + 63.290|date: 2010/04/26> + 63.010|date: 2010/04/27> + 63.230|date: 2010/04/28> + 63.830|date: 2010/04/29> + 63.850|date: 2010/04/30> + 63.570|date: 2010/05/03> + 63.660|date: 2010/05/04> + 63.600|date: 2010/05/05> + 63.500|date: 2010/05/06> + 61.760|date: 2010/05/07> + 63.380|date: 2010/05/10> + 62.760|date: 2010/05/11> + 63.050|date: 2010/05/12> + 63.520|date: 2010/05/13> + 62.800|date: 2010/05/14> + 62.130|date: 2010/05/17> + 62.840|date: 2010/05/18> + 62.530|date: 2010/05/19> + 60.650|date: 2010/05/20> + 59.430|date: 2010/05/21> + 61.300|date: 2010/05/24> + 60.700|date: 2010/05/25> + 62.600|date: 2010/05/26> + 63.150|date: 2010/05/27> + 63.000|date: 2010/05/28> + 62.050|date: 2010/06/01> + 62.660|date: 2010/06/02> + 62.720|date: 2010/06/03> + 62.160|date: 2010/06/04> + 62.450|date: 2010/06/07> + 61.880|date: 2010/06/08> + 62.710|date: 2010/06/09> + 62.970|date: 2010/06/10> + 62.170|date: 2010/06/11> + 63.080|date: 2010/06/14> + 63.000|date: 2010/06/15> + 63.040|date: 2010/06/16> + 63.490|date: 2010/06/17> + 63.700|date: 2010/06/18> + 63.510|date: 2010/06/21> + 63.000|date: 2010/06/22> + 63.030|date: 2010/06/23> + 62.520|date: 2010/06/24> + 62.500|date: 2010/06/25> + 63.230|date: 2010/06/28> + 62.120|date: 2010/06/29> + 62.220|date: 2010/06/30> + 62.040|date: 2010/07/01> + 62.140|date: 2010/07/02> + 62.750|date: 2010/07/06> + 62.850|date: 2010/07/07> + 63.760|date: 2010/07/08> + 64.380|date: 2010/07/09> + 64.970|date: 2010/07/12> + 64.990|date: 2010/07/13> + 64.900|date: 2010/07/14> + 65.020|date: 2010/07/15> + 64.900|date: 2010/07/16> + 64.840|date: 2010/07/19> + 64.450|date: 2010/07/20> + 65.380|date: 2010/07/21> + 64.560|date: 2010/07/22> + 65.360|date: 2010/07/23> + 65.600|date: 2010/07/26> + 65.790|date: 2010/07/27> + 65.340|date: 2010/07/28> + 65.720|date: 2010/07/29> + 65.120|date: 2010/07/30> + 65.760|date: 2010/08/02> + 65.580|date: 2010/08/03> + 65.390|date: 2010/08/04> + 65.720|date: 2010/08/05> + 65.570|date: 2010/08/06> + 65.990|date: 2010/08/09> + 65.360|date: 2010/08/10> + 65.910|date: 2010/08/11> + 65.120|date: 2010/08/12> + 64.890|date: 2010/08/13> + 65.090|date: 2010/08/16> + 65.950|date: 2010/08/17> + 66.400|date: 2010/08/19> + 66.120|date: 2010/08/20> high |ticker: ARG> => 46.580|date: 2009/11/05> + 47.000|date: 2009/11/06> + 48.240|date: 2009/11/09> + 48.650|date: 2009/11/10> + 48.860|date: 2009/11/11> + 48.420|date: 2009/11/12> + 48.100|date: 2009/11/13> + 48.730|date: 2009/11/16> + 48.490|date: 2009/11/17> + 48.240|date: 2009/11/18> + 47.180|date: 2009/11/19> + 47.100|date: 2009/11/20> + 48.180|date: 2009/11/23> + 47.560|date: 2009/11/24> + 47.320|date: 2009/11/25> + 46.620|date: 2009/11/27> + 46.670|date: 2009/11/30> + 47.070|date: 2009/12/01> + 47.120|date: 2009/12/02> + 47.330|date: 2009/12/03> + 47.760|date: 2009/12/04> + 46.980|date: 2009/12/07> + 46.830|date: 2009/12/08> + 47.717|date: 2009/12/09> + 48.120|date: 2009/12/10> + 47.930|date: 2009/12/11> + 48.190|date: 2009/12/14> + 48.380|date: 2009/12/15> + 47.920|date: 2009/12/16> + 47.640|date: 2009/12/17> + 47.340|date: 2009/12/18> + 47.230|date: 2009/12/21> + 47.510|date: 2009/12/22> + 47.700|date: 2009/12/23> + 47.980|date: 2009/12/24> + 48.160|date: 2009/12/28> + 48.490|date: 2009/12/29> + 48.360|date: 2009/12/30> + 48.290|date: 2009/12/31> + 48.550|date: 2010/01/04> + 48.390|date: 2010/01/05> + 48.600|date: 2010/01/06> + 48.350|date: 2010/01/07> + 48.300|date: 2010/01/08> + 48.760|date: 2010/01/11> + 48.340|date: 2010/01/12> + 48.900|date: 2010/01/13> + 48.970|date: 2010/01/14> + 48.385|date: 2010/01/15> + 49.050|date: 2010/01/19> + 49.080|date: 2010/01/20> + 49.760|date: 2010/01/21> + 49.130|date: 2010/01/22> + 48.780|date: 2010/01/25> + 48.680|date: 2010/01/26> + 48.000|date: 2010/01/27> + 47.920|date: 2010/01/28> + 44.680|date: 2010/01/29> + 44.800|date: 2010/02/01> + 45.150|date: 2010/02/02> + 44.780|date: 2010/02/03> + 44.420|date: 2010/02/04> + 62.820|date: 2010/02/05> + 61.020|date: 2010/02/08> + 61.360|date: 2010/02/09> + 61.640|date: 2010/02/10> + 61.740|date: 2010/02/11> + 62.040|date: 2010/02/12> + 62.000|date: 2010/02/16> + 63.050|date: 2010/02/17> + 63.370|date: 2010/02/18> + 65.530|date: 2010/02/19> + 63.850|date: 2010/02/22> + 63.880|date: 2010/02/23> + 63.850|date: 2010/02/24> + 63.870|date: 2010/02/25> + 64.710|date: 2010/02/26> + 65.380|date: 2010/03/01> + 66.060|date: 2010/03/02> + 66.000|date: 2010/03/03> + 66.000|date: 2010/03/04> + 65.870|date: 2010/03/05> + 65.630|date: 2010/03/08> + 64.830|date: 2010/03/09> + 64.920|date: 2010/03/10> + 64.700|date: 2010/03/11> + 64.710|date: 2010/03/12> + 64.660|date: 2010/03/15> + 64.690|date: 2010/03/16> + 64.520|date: 2010/03/17> + 64.490|date: 2010/03/18> + 64.420|date: 2010/03/19> + 64.630|date: 2010/03/22> + 64.500|date: 2010/03/23> + 64.210|date: 2010/03/24> + 64.370|date: 2010/03/25> + 64.380|date: 2010/03/26> + 64.180|date: 2010/03/29> + 64.050|date: 2010/03/30> + 64.100|date: 2010/03/31> + 64.450|date: 2010/04/01> + 63.990|date: 2010/04/05> + 63.950|date: 2010/04/06> + 63.860|date: 2010/04/07> + 64.180|date: 2010/04/08> + 64.160|date: 2010/04/09> + 64.110|date: 2010/04/12> + 64.180|date: 2010/04/13> + 64.220|date: 2010/04/14> + 64.460|date: 2010/04/15> + 64.450|date: 2010/04/16> + 63.970|date: 2010/04/19> + 63.980|date: 2010/04/20> + 63.890|date: 2010/04/21> + 63.870|date: 2010/04/22> + 63.650|date: 2010/04/23> + 63.780|date: 2010/04/26> + 63.140|date: 2010/04/27> + 63.850|date: 2010/04/28> + 63.970|date: 2010/04/29> + 64.090|date: 2010/04/30> + 64.300|date: 2010/05/03> + 64.000|date: 2010/05/04> + 64.170|date: 2010/05/05> + 64.170|date: 2010/05/06> + 62.020|date: 2010/05/07> + 63.470|date: 2010/05/10> + 63.570|date: 2010/05/11> + 63.750|date: 2010/05/12> + 63.770|date: 2010/05/13> + 63.030|date: 2010/05/14> + 62.580|date: 2010/05/17> + 63.930|date: 2010/05/18> + 62.970|date: 2010/05/19> + 61.430|date: 2010/05/20> + 61.750|date: 2010/05/21> + 62.240|date: 2010/05/24> + 62.230|date: 2010/05/25> + 62.670|date: 2010/05/26> + 63.470|date: 2010/05/27> + 63.180|date: 2010/05/28> + 63.000|date: 2010/06/01> + 62.990|date: 2010/06/02> + 63.000|date: 2010/06/03> + 62.850|date: 2010/06/04> + 62.560|date: 2010/06/07> + 62.480|date: 2010/06/08> + 62.900|date: 2010/06/09> + 63.100|date: 2010/06/10> + 63.000|date: 2010/06/11> + 63.490|date: 2010/06/14> + 63.390|date: 2010/06/15> + 63.520|date: 2010/06/16> + 63.750|date: 2010/06/17> + 64.470|date: 2010/06/18> + 64.010|date: 2010/06/21> + 63.650|date: 2010/06/22> + 63.070|date: 2010/06/23> + 63.120|date: 2010/06/24> + 63.060|date: 2010/06/25> + 63.230|date: 2010/06/28> + 62.700|date: 2010/06/29> + 62.710|date: 2010/06/30> + 62.530|date: 2010/07/01> + 63.010|date: 2010/07/02> + 63.000|date: 2010/07/06> + 63.540|date: 2010/07/07> + 63.880|date: 2010/07/08> + 64.930|date: 2010/07/09> + 65.030|date: 2010/07/12> + 65.050|date: 2010/07/13> + 65.140|date: 2010/07/14> + 65.070|date: 2010/07/15> + 65.000|date: 2010/07/16> + 64.900|date: 2010/07/19> + 65.200|date: 2010/07/20> + 65.510|date: 2010/07/21> + 65.160|date: 2010/07/22> + 65.520|date: 2010/07/23> + 65.710|date: 2010/07/26> + 65.920|date: 2010/07/27> + 65.930|date: 2010/07/28> + 65.800|date: 2010/07/29> + 65.620|date: 2010/07/30> + 66.000|date: 2010/08/02> + 66.000|date: 2010/08/03> + 65.770|date: 2010/08/04> + 65.970|date: 2010/08/05> + 65.990|date: 2010/08/06> + 66.000|date: 2010/08/09> + 66.100|date: 2010/08/10> + 65.910|date: 2010/08/11> + 65.440|date: 2010/08/12> + 65.250|date: 2010/08/13> + 65.970|date: 2010/08/16> + 66.410|date: 2010/08/17> + 66.400|date: 2010/08/19> + 66.360|date: 2010/08/20> low |ticker: ARG> => 45.350|date: 2009/11/05> + 45.970|date: 2009/11/06> + 46.920|date: 2009/11/09> + 47.950|date: 2009/11/10> + 47.760|date: 2009/11/11> + 47.460|date: 2009/11/12> + 47.050|date: 2009/11/13> + 47.760|date: 2009/11/16> + 47.740|date: 2009/11/17> + 47.080|date: 2009/11/18> + 46.080|date: 2009/11/19> + 46.530|date: 2009/11/20> + 47.020|date: 2009/11/23> + 46.350|date: 2009/11/24> + 46.740|date: 2009/11/25> + 45.320|date: 2009/11/27> + 45.740|date: 2009/11/30> + 46.490|date: 2009/12/01> + 46.500|date: 2009/12/02> + 46.430|date: 2009/12/03> + 46.190|date: 2009/12/04> + 46.210|date: 2009/12/07> + 46.160|date: 2009/12/08> + 46.500|date: 2009/12/09> + 47.300|date: 2009/12/10> + 47.000|date: 2009/12/11> + 47.460|date: 2009/12/14> + 47.150|date: 2009/12/15> + 47.320|date: 2009/12/16> + 46.370|date: 2009/12/17> + 46.230|date: 2009/12/18> + 46.600|date: 2009/12/21> + 47.070|date: 2009/12/22> + 47.110|date: 2009/12/23> + 47.564|date: 2009/12/24> + 47.660|date: 2009/12/28> + 47.970|date: 2009/12/29> + 47.920|date: 2009/12/30> + 47.560|date: 2009/12/31> + 47.890|date: 2010/01/04> + 47.680|date: 2010/01/05> + 47.930|date: 2010/01/06> + 47.650|date: 2010/01/07> + 47.900|date: 2010/01/08> + 47.670|date: 2010/01/11> + 47.650|date: 2010/01/12> + 48.010|date: 2010/01/13> + 48.000|date: 2010/01/14> + 47.700|date: 2010/01/15> + 48.000|date: 2010/01/19> + 48.470|date: 2010/01/20> + 48.810|date: 2010/01/21> + 48.010|date: 2010/01/22> + 48.240|date: 2010/01/25> + 48.030|date: 2010/01/26> + 46.690|date: 2010/01/27> + 46.670|date: 2010/01/28> + 41.820|date: 2010/01/29> + 42.750|date: 2010/02/01> + 44.230|date: 2010/02/02> + 43.910|date: 2010/02/03> + 43.530|date: 2010/02/04> + 59.980|date: 2010/02/05> + 60.240|date: 2010/02/08> + 60.510|date: 2010/02/09> + 60.850|date: 2010/02/10> + 61.010|date: 2010/02/11> + 60.660|date: 2010/02/12> + 61.120|date: 2010/02/16> + 62.240|date: 2010/02/17> + 62.740|date: 2010/02/18> + 62.900|date: 2010/02/19> + 62.950|date: 2010/02/22> + 63.280|date: 2010/02/23> + 63.170|date: 2010/02/24> + 61.670|date: 2010/02/25> + 63.400|date: 2010/02/26> + 63.700|date: 2010/03/01> + 64.720|date: 2010/03/02> + 65.140|date: 2010/03/03> + 65.280|date: 2010/03/04> + 65.250|date: 2010/03/05> + 64.700|date: 2010/03/08> + 63.250|date: 2010/03/09> + 64.150|date: 2010/03/10> + 63.560|date: 2010/03/11> + 64.070|date: 2010/03/12> + 63.810|date: 2010/03/15> + 63.880|date: 2010/03/16> + 64.090|date: 2010/03/17> + 63.950|date: 2010/03/18> + 63.660|date: 2010/03/19> + 63.380|date: 2010/03/22> + 64.060|date: 2010/03/23> + 63.750|date: 2010/03/24> + 63.750|date: 2010/03/25> + 63.760|date: 2010/03/26> + 63.620|date: 2010/03/29> + 63.640|date: 2010/03/30> + 63.530|date: 2010/03/31> + 63.605|date: 2010/04/01> + 63.250|date: 2010/04/05> + 63.610|date: 2010/04/06> + 63.550|date: 2010/04/07> + 63.600|date: 2010/04/08> + 63.650|date: 2010/04/09> + 63.660|date: 2010/04/12> + 63.920|date: 2010/04/13> + 63.880|date: 2010/04/14> + 63.960|date: 2010/04/15> + 63.820|date: 2010/04/16> + 63.630|date: 2010/04/19> + 63.780|date: 2010/04/20> + 63.510|date: 2010/04/21> + 62.100|date: 2010/04/22> + 63.130|date: 2010/04/23> + 63.000|date: 2010/04/26> + 62.750|date: 2010/04/27> + 62.960|date: 2010/04/28> + 63.400|date: 2010/04/29> + 63.290|date: 2010/04/30> + 63.390|date: 2010/05/03> + 63.340|date: 2010/05/04> + 63.050|date: 2010/05/05> + 60.760|date: 2010/05/06> + 60.520|date: 2010/05/07> + 62.500|date: 2010/05/10> + 62.660|date: 2010/05/11> + 62.800|date: 2010/05/12> + 62.870|date: 2010/05/13> + 61.745|date: 2010/05/14> + 61.010|date: 2010/05/17> + 62.670|date: 2010/05/18> + 61.500|date: 2010/05/19> + 59.260|date: 2010/05/20> + 59.370|date: 2010/05/21> + 61.300|date: 2010/05/24> + 60.550|date: 2010/05/25> + 61.610|date: 2010/05/26> + 62.340|date: 2010/05/27> + 62.330|date: 2010/05/28> + 62.000|date: 2010/06/01> + 62.160|date: 2010/06/02> + 62.470|date: 2010/06/03> + 62.050|date: 2010/06/04> + 61.890|date: 2010/06/07> + 61.680|date: 2010/06/08> + 61.860|date: 2010/06/09> + 62.650|date: 2010/06/10> + 62.020|date: 2010/06/11> + 62.630|date: 2010/06/14> + 62.740|date: 2010/06/15> + 62.850|date: 2010/06/16> + 63.230|date: 2010/06/17> + 63.210|date: 2010/06/18> + 62.820|date: 2010/06/21> + 62.750|date: 2010/06/22> + 62.360|date: 2010/06/23> + 62.250|date: 2010/06/24> + 62.240|date: 2010/06/25> + 62.590|date: 2010/06/28> + 61.980|date: 2010/06/29> + 61.960|date: 2010/06/30> + 61.470|date: 2010/07/01> + 62.090|date: 2010/07/02> + 62.350|date: 2010/07/06> + 62.800|date: 2010/07/07> + 63.320|date: 2010/07/08> + 64.160|date: 2010/07/09> + 64.580|date: 2010/07/12> + 64.760|date: 2010/07/13> + 64.780|date: 2010/07/14> + 64.790|date: 2010/07/15> + 64.620|date: 2010/07/16> + 64.410|date: 2010/07/19> + 64.280|date: 2010/07/20> + 64.550|date: 2010/07/21> + 64.550|date: 2010/07/22> + 64.950|date: 2010/07/23> + 65.210|date: 2010/07/26> + 65.420|date: 2010/07/27> + 65.340|date: 2010/07/28> + 65.100|date: 2010/07/29> + 65.100|date: 2010/07/30> + 65.520|date: 2010/08/02> + 65.180|date: 2010/08/03> + 65.130|date: 2010/08/04> + 65.370|date: 2010/08/05> + 65.470|date: 2010/08/06> + 65.550|date: 2010/08/09> + 65.360|date: 2010/08/10> + 65.380|date: 2010/08/11> + 64.840|date: 2010/08/12> + 64.870|date: 2010/08/13> + 65.000|date: 2010/08/16> + 65.670|date: 2010/08/17> + 65.970|date: 2010/08/19> + 65.960|date: 2010/08/20> close |ticker: ARG> => 46.540|date: 2009/11/05> + 46.600|date: 2009/11/06> + 48.230|date: 2009/11/09> + 48.310|date: 2009/11/10> + 48.230|date: 2009/11/11> + 47.690|date: 2009/11/12> + 47.410|date: 2009/11/13> + 48.200|date: 2009/11/16> + 48.100|date: 2009/11/17> + 47.300|date: 2009/11/18> + 46.910|date: 2009/11/19> + 47.050|date: 2009/11/20> + 47.290|date: 2009/11/23> + 46.950|date: 2009/11/24> + 47.020|date: 2009/11/25> + 46.120|date: 2009/11/27> + 46.250|date: 2009/11/30> + 46.650|date: 2009/12/01> + 47.010|date: 2009/12/02> + 46.490|date: 2009/12/03> + 46.810|date: 2009/12/04> + 46.600|date: 2009/12/07> + 46.620|date: 2009/12/08> + 47.660|date: 2009/12/09> + 47.580|date: 2009/12/10> + 47.390|date: 2009/12/11> + 48.150|date: 2009/12/14> + 47.250|date: 2009/12/15> + 47.720|date: 2009/12/16> + 46.700|date: 2009/12/17> + 46.600|date: 2009/12/18> + 46.970|date: 2009/12/21> + 47.370|date: 2009/12/22> + 47.590|date: 2009/12/23> + 47.780|date: 2009/12/24> + 48.160|date: 2009/12/28> + 48.280|date: 2009/12/29> + 48.260|date: 2009/12/30> + 47.600|date: 2009/12/31> + 48.390|date: 2010/01/04> + 48.220|date: 2010/01/05> + 48.240|date: 2010/01/06> + 48.160|date: 2010/01/07> + 48.200|date: 2010/01/08> + 48.600|date: 2010/01/11> + 48.150|date: 2010/01/12> + 48.870|date: 2010/01/13> + 48.340|date: 2010/01/14> + 48.250|date: 2010/01/15> + 48.910|date: 2010/01/19> + 48.990|date: 2010/01/20> + 48.900|date: 2010/01/21> + 48.110|date: 2010/01/22> + 48.480|date: 2010/01/25> + 48.130|date: 2010/01/26> + 47.550|date: 2010/01/27> + 46.830|date: 2010/01/28> + 42.260|date: 2010/01/29> + 44.760|date: 2010/02/01> + 44.660|date: 2010/02/02> + 44.250|date: 2010/02/03> + 43.530|date: 2010/02/04> + 60.960|date: 2010/02/05> + 60.550|date: 2010/02/08> + 61.350|date: 2010/02/09> + 61.310|date: 2010/02/10> + 61.710|date: 2010/02/11> + 61.810|date: 2010/02/12> + 61.160|date: 2010/02/16> + 62.940|date: 2010/02/17> + 63.130|date: 2010/02/18> + 63.530|date: 2010/02/19> + 63.580|date: 2010/02/22> + 63.370|date: 2010/02/23> + 63.350|date: 2010/02/24> + 63.870|date: 2010/02/25> + 64.140|date: 2010/02/26> + 65.000|date: 2010/03/01> + 65.530|date: 2010/03/02> + 65.710|date: 2010/03/03> + 65.570|date: 2010/03/04> + 65.630|date: 2010/03/05> + 64.780|date: 2010/03/08> + 64.540|date: 2010/03/09> + 64.770|date: 2010/03/10> + 64.370|date: 2010/03/11> + 64.500|date: 2010/03/12> + 64.070|date: 2010/03/15> + 64.280|date: 2010/03/16> + 64.500|date: 2010/03/17> + 64.160|date: 2010/03/18> + 63.900|date: 2010/03/19> + 64.510|date: 2010/03/22> + 64.270|date: 2010/03/23> + 63.750|date: 2010/03/24> + 63.830|date: 2010/03/25> + 64.090|date: 2010/03/26> + 63.850|date: 2010/03/29> + 63.980|date: 2010/03/30> + 63.620|date: 2010/03/31> + 63.960|date: 2010/04/01> + 63.920|date: 2010/04/05> + 63.670|date: 2010/04/06> + 63.760|date: 2010/04/07> + 63.840|date: 2010/04/08> + 64.060|date: 2010/04/09> + 64.010|date: 2010/04/12> + 64.080|date: 2010/04/13> + 64.200|date: 2010/04/14> + 64.400|date: 2010/04/15> + 64.320|date: 2010/04/16> + 63.770|date: 2010/04/19> + 63.890|date: 2010/04/20> + 63.650|date: 2010/04/21> + 63.450|date: 2010/04/22> + 63.220|date: 2010/04/23> + 63.050|date: 2010/04/26> + 62.850|date: 2010/04/27> + 63.560|date: 2010/04/28> + 63.680|date: 2010/04/29> + 63.450|date: 2010/04/30> + 64.230|date: 2010/05/03> + 63.800|date: 2010/05/04> + 63.680|date: 2010/05/05> + 61.210|date: 2010/05/06> + 61.690|date: 2010/05/07> + 63.460|date: 2010/05/10> + 63.290|date: 2010/05/11> + 63.730|date: 2010/05/12> + 63.050|date: 2010/05/13> + 62.090|date: 2010/05/14> + 62.510|date: 2010/05/17> + 62.820|date: 2010/05/18> + 61.970|date: 2010/05/19> + 59.790|date: 2010/05/20> + 61.700|date: 2010/05/21> + 62.010|date: 2010/05/24> + 62.230|date: 2010/05/25> + 62.230|date: 2010/05/26> + 63.330|date: 2010/05/27> + 62.470|date: 2010/05/28> + 62.000|date: 2010/06/01> + 62.800|date: 2010/06/02> + 62.980|date: 2010/06/03> + 62.370|date: 2010/06/04> + 61.890|date: 2010/06/07> + 62.340|date: 2010/06/08> + 62.160|date: 2010/06/09> + 63.000|date: 2010/06/10> + 63.000|date: 2010/06/11> + 62.750|date: 2010/06/14> + 63.390|date: 2010/06/15> + 63.400|date: 2010/06/16> + 63.700|date: 2010/06/17> + 63.760|date: 2010/06/18> + 63.220|date: 2010/06/21> + 62.750|date: 2010/06/22> + 62.720|date: 2010/06/23> + 62.270|date: 2010/06/24> + 62.930|date: 2010/06/25> + 62.800|date: 2010/06/28> + 62.070|date: 2010/06/29> + 62.200|date: 2010/06/30> + 62.040|date: 2010/07/01> + 62.570|date: 2010/07/02> + 63.000|date: 2010/07/06> + 63.500|date: 2010/07/07> + 63.870|date: 2010/07/08> + 64.900|date: 2010/07/09> + 64.850|date: 2010/07/12> + 64.980|date: 2010/07/13> + 65.040|date: 2010/07/14> + 65.000|date: 2010/07/15> + 64.740|date: 2010/07/16> + 64.840|date: 2010/07/19> + 65.160|date: 2010/07/20> + 64.730|date: 2010/07/21> + 65.160|date: 2010/07/22> + 65.480|date: 2010/07/23> + 65.570|date: 2010/07/26> + 65.660|date: 2010/07/27> + 65.500|date: 2010/07/28> + 65.290|date: 2010/07/29> + 65.290|date: 2010/07/30> + 65.700|date: 2010/08/02> + 65.270|date: 2010/08/03> + 65.620|date: 2010/08/04> + 65.850|date: 2010/08/05> + 65.980|date: 2010/08/06> + 65.800|date: 2010/08/09> + 65.980|date: 2010/08/10> + 65.380|date: 2010/08/11> + 65.110|date: 2010/08/12> + 64.950|date: 2010/08/13> + 65.930|date: 2010/08/16> + 66.280|date: 2010/08/17> + 66.250|date: 2010/08/19> + 66.250|date: 2010/08/20> volume |ticker: ARG> => 6942.000|date: 2009/11/05> + 8793.000|date: 2009/11/06> + 6703.000|date: 2009/11/09> + 5869.000|date: 2009/11/10> + 4658.000|date: 2009/11/11> + 3963.000|date: 2009/11/12> + 11708.000|date: 2009/11/13> + 6762.000|date: 2009/11/16> + 5367.000|date: 2009/11/17> + 5744.000|date: 2009/11/18> + 5798.000|date: 2009/11/19> + 5377.000|date: 2009/11/20> + 4298.000|date: 2009/11/23> + 3830.000|date: 2009/11/24> + 6107.000|date: 2009/11/25> + 2268.000|date: 2009/11/27> + 5721.000|date: 2009/11/30> + 6205.000|date: 2009/12/01> + 9010.000|date: 2009/12/02> + 7179.000|date: 2009/12/03> + 6292.000|date: 2009/12/04> + 4633.000|date: 2009/12/07> + 8568.000|date: 2009/12/08> + 6891.000|date: 2009/12/09> + 5157.000|date: 2009/12/10> + 4690.000|date: 2009/12/11> + 4787.000|date: 2009/12/14> + 5142.000|date: 2009/12/15> + 8459.000|date: 2009/12/16> + 7948.000|date: 2009/12/17> + 5937.000|date: 2009/12/18> + 3420.000|date: 2009/12/21> + 4494.000|date: 2009/12/22> + 2730.000|date: 2009/12/23> + 1017.000|date: 2009/12/24> + 2649.000|date: 2009/12/28> + 2647.000|date: 2009/12/29> + 2395.000|date: 2009/12/30> + 2688.000|date: 2009/12/31> + 3903.000|date: 2010/01/04> + 6117.000|date: 2010/01/05> + 5804.000|date: 2010/01/06> + 5250.000|date: 2010/01/07> + 4880.000|date: 2010/01/08> + 5690.000|date: 2010/01/11> + 5538.000|date: 2010/01/12> + 3787.000|date: 2010/01/13> + 3643.000|date: 2010/01/14> + 4018.000|date: 2010/01/15> + 4437.000|date: 2010/01/19> + 5949.000|date: 2010/01/20> + 8214.000|date: 2010/01/21> + 7001.000|date: 2010/01/22> + 5016.000|date: 2010/01/25> + 4106.000|date: 2010/01/26> + 8059.000|date: 2010/01/27> + 6418.000|date: 2010/01/28> + 49017.000|date: 2010/01/29> + 17484.000|date: 2010/02/01> + 9489.000|date: 2010/02/02> + 7857.000|date: 2010/02/03> + 8734.000|date: 2010/02/04> + 286454.000|date: 2010/02/05> + 64910.000|date: 2010/02/08> + 37667.000|date: 2010/02/09> + 37595.000|date: 2010/02/10> + 23295.000|date: 2010/02/11> + 22291.000|date: 2010/02/12> + 20034.000|date: 2010/02/16> + 36861.000|date: 2010/02/17> + 23263.000|date: 2010/02/18> + 23362.000|date: 2010/02/19> + 15748.000|date: 2010/02/22> + 13834.000|date: 2010/02/23> + 25810.000|date: 2010/02/24> + 38229.000|date: 2010/02/25> + 20245.000|date: 2010/02/26> + 25106.000|date: 2010/03/01> + 25537.000|date: 2010/03/02> + 12812.000|date: 2010/03/03> + 9957.000|date: 2010/03/04> + 19231.000|date: 2010/03/05> + 16502.000|date: 2010/03/08> + 19901.000|date: 2010/03/09> + 8345.000|date: 2010/03/10> + 10825.000|date: 2010/03/11> + 10928.000|date: 2010/03/12> + 13460.000|date: 2010/03/15> + 8752.000|date: 2010/03/16> + 13365.000|date: 2010/03/17> + 7399.000|date: 2010/03/18> + 13955.000|date: 2010/03/19> + 8827.000|date: 2010/03/22> + 9801.000|date: 2010/03/23> + 10469.000|date: 2010/03/24> + 12955.000|date: 2010/03/25> + 6230.000|date: 2010/03/26> + 9347.000|date: 2010/03/29> + 6920.000|date: 2010/03/30> + 11836.000|date: 2010/03/31> + 12794.000|date: 2010/04/01> + 8489.000|date: 2010/04/05> + 4706.000|date: 2010/04/06> + 6454.000|date: 2010/04/07> + 5247.000|date: 2010/04/08> + 5594.000|date: 2010/04/09> + 4082.000|date: 2010/04/12> + 8799.000|date: 2010/04/13> + 5669.000|date: 2010/04/14> + 3807.000|date: 2010/04/15> + 9329.000|date: 2010/04/16> + 12049.000|date: 2010/04/19> + 11680.000|date: 2010/04/20> + 5049.000|date: 2010/04/21> + 9119.000|date: 2010/04/22> + 7301.000|date: 2010/04/23> + 7496.000|date: 2010/04/26> + 9595.000|date: 2010/04/27> + 9012.000|date: 2010/04/28> + 3361.000|date: 2010/04/29> + 4895.000|date: 2010/04/30> + 6780.000|date: 2010/05/03> + 7802.000|date: 2010/05/04> + 10753.000|date: 2010/05/05> + 41437.000|date: 2010/05/06> + 30511.000|date: 2010/05/07> + 14749.000|date: 2010/05/10> + 5513.000|date: 2010/05/11> + 5006.000|date: 2010/05/12> + 7472.000|date: 2010/05/13> + 17089.000|date: 2010/05/14> + 11073.000|date: 2010/05/17> + 14768.000|date: 2010/05/18> + 23289.000|date: 2010/05/19> + 41994.000|date: 2010/05/20> + 43145.000|date: 2010/05/21> + 14755.000|date: 2010/05/24> + 24679.000|date: 2010/05/25> + 12147.000|date: 2010/05/26> + 11506.000|date: 2010/05/27> + 5668.000|date: 2010/05/28> + 8180.000|date: 2010/06/01> + 9683.000|date: 2010/06/02> + 14841.000|date: 2010/06/03> + 13523.000|date: 2010/06/04> + 6898.000|date: 2010/06/07> + 9407.000|date: 2010/06/08> + 7327.000|date: 2010/06/09> + 7567.000|date: 2010/06/10> + 7472.000|date: 2010/06/11> + 6348.000|date: 2010/06/14> + 6600.000|date: 2010/06/15> + 4976.000|date: 2010/06/16> + 4035.000|date: 2010/06/17> + 5097.000|date: 2010/06/18> + 5249.000|date: 2010/06/21> + 4542.000|date: 2010/06/22> + 5267.000|date: 2010/06/23> + 8166.000|date: 2010/06/24> + 18373.000|date: 2010/06/25> + 12020.000|date: 2010/06/28> + 12544.000|date: 2010/06/29> + 9774.000|date: 2010/06/30> + 11600.000|date: 2010/07/01> + 9240.000|date: 2010/07/02> + 6566.000|date: 2010/07/06> + 10379.000|date: 2010/07/07> + 7770.000|date: 2010/07/08> + 37154.000|date: 2010/07/09> + 7204.000|date: 2010/07/12> + 12446.000|date: 2010/07/13> + 8582.000|date: 2010/07/14> + 7279.000|date: 2010/07/15> + 17170.000|date: 2010/07/16> + 4848.000|date: 2010/07/19> + 7947.000|date: 2010/07/20> + 12852.000|date: 2010/07/21> + 13196.000|date: 2010/07/22> + 7542.000|date: 2010/07/23> + 4143.000|date: 2010/07/26> + 8012.000|date: 2010/07/27> + 7839.000|date: 2010/07/28> + 10369.000|date: 2010/07/29> + 5373.000|date: 2010/07/30> + 9609.000|date: 2010/08/02> + 17437.000|date: 2010/08/03> + 7445.000|date: 2010/08/04> + 4725.000|date: 2010/08/05> + 15299.000|date: 2010/08/06> + 3176.000|date: 2010/08/09> + 11418.000|date: 2010/08/10> + 8557.000|date: 2010/08/11> + 12092.000|date: 2010/08/12> + 4574.000|date: 2010/08/13> + 10493.000|date: 2010/08/16> + 7125.000|date: 2010/08/17> + 6844.000|date: 2010/08/19> + 8298.000|date: 2010/08/20> open |ticker: ATI> => 28.700|date: 2009/08/21> + 29.840|date: 2009/08/24> + 29.810|date: 2009/08/25> + 28.380|date: 2009/08/26> + 29.100|date: 2009/08/27> + 31.470|date: 2009/08/28> + 31.200|date: 2009/08/31> + 30.130|date: 2009/09/01> + 29.020|date: 2009/09/02> + 29.100|date: 2009/09/03> + 29.210|date: 2009/09/04> + 31.630|date: 2009/09/09> + 31.610|date: 2009/09/10> + 33.030|date: 2009/09/11> + 33.080|date: 2009/09/14> + 33.900|date: 2009/09/15> + 34.580|date: 2009/09/16> + 35.620|date: 2009/09/17> + 35.430|date: 2009/09/18> + 34.370|date: 2009/09/21> + 35.360|date: 2009/09/22> + 35.780|date: 2009/09/23> + 35.630|date: 2009/09/24> + 34.290|date: 2009/09/25> + 34.900|date: 2009/09/28> + 35.630|date: 2009/09/29> + 35.510|date: 2009/09/30> + 34.930|date: 2009/10/01> + 32.500|date: 2009/10/02> + 34.040|date: 2009/10/05> + 35.020|date: 2009/10/06> + 35.160|date: 2009/10/07> + 35.990|date: 2009/10/08> + 35.750|date: 2009/10/09> + 36.450|date: 2009/10/12> + 35.680|date: 2009/10/13> + 36.640|date: 2009/10/14> + 38.000|date: 2009/10/15> + 37.310|date: 2009/10/16> + 37.140|date: 2009/10/19> + 37.850|date: 2009/10/20> + 35.100|date: 2009/10/21> + 34.720|date: 2009/10/22> + 34.530|date: 2009/10/23> + 34.290|date: 2009/10/26> + 32.490|date: 2009/10/27> + 31.060|date: 2009/10/28> + 31.910|date: 2009/11/05> + 32.050|date: 2009/11/06> + 33.100|date: 2009/11/09> + 33.600|date: 2009/11/10> + 33.620|date: 2009/11/11> + 32.950|date: 2009/11/12> + 32.350|date: 2009/11/13> + 32.790|date: 2009/11/16> + 34.150|date: 2009/11/17> + 34.970|date: 2009/11/18> + 34.140|date: 2009/11/19> + 33.390|date: 2009/11/20> + 34.940|date: 2009/11/23> + 34.720|date: 2009/11/24> + 35.030|date: 2009/11/25> + 33.840|date: 2009/11/27> + 34.500|date: 2009/11/30> + 34.720|date: 2009/12/01> + 35.250|date: 2009/12/02> + 35.590|date: 2009/12/03> + 35.770|date: 2009/12/04> + 35.240|date: 2009/12/07> + 34.750|date: 2009/12/08> + 34.440|date: 2009/12/09> + 35.740|date: 2009/12/10> + 36.020|date: 2009/12/11> + 36.690|date: 2009/12/14> + 37.440|date: 2009/12/15> + 38.200|date: 2009/12/16> + 39.250|date: 2009/12/17> + 41.290|date: 2009/12/18> + 41.440|date: 2009/12/21> + 42.940|date: 2009/12/22> + 42.720|date: 2009/12/23> + 44.610|date: 2009/12/24> + 45.760|date: 2009/12/28> + 45.000|date: 2009/12/29> + 44.400|date: 2009/12/30> + 45.540|date: 2009/12/31> + 45.740|date: 2010/01/04> + 47.630|date: 2010/01/05> + 47.890|date: 2010/01/06> + 48.840|date: 2010/01/07> + 49.220|date: 2010/01/08> + 52.010|date: 2010/01/11> + 49.960|date: 2010/01/12> + 47.990|date: 2010/01/13> + 47.910|date: 2010/01/14> + 46.550|date: 2010/01/15> + 45.860|date: 2010/01/19> + 45.920|date: 2010/01/20> + 45.800|date: 2010/01/21> + 43.400|date: 2010/01/22> + 43.150|date: 2010/01/25> + 42.500|date: 2010/01/26> + 43.950|date: 2010/01/27> + 43.080|date: 2010/01/28> + 42.630|date: 2010/01/29> + 41.540|date: 2010/02/01> + 44.140|date: 2010/02/02> + 44.560|date: 2010/02/03> + 42.240|date: 2010/02/04> + 40.290|date: 2010/02/05> + 41.160|date: 2010/02/08> + 41.630|date: 2010/02/09> + 41.550|date: 2010/02/10> + 40.520|date: 2010/02/11> + 40.980|date: 2010/02/12> + 43.480|date: 2010/02/16> + 44.770|date: 2010/02/17> + 43.600|date: 2010/02/18> + 44.180|date: 2010/02/19> + 46.470|date: 2010/02/22> + 45.660|date: 2010/02/23> + 43.790|date: 2010/02/24> + 42.220|date: 2010/02/25> + 43.130|date: 2010/02/26> + 43.850|date: 2010/03/01> + 45.870|date: 2010/03/02> + 46.600|date: 2010/03/03> + 46.740|date: 2010/03/04> + 48.270|date: 2010/03/05> + 48.830|date: 2010/03/08> + 48.800|date: 2010/03/09> + 49.650|date: 2010/03/10> + 49.060|date: 2010/03/11> + 50.080|date: 2010/03/12> + 50.400|date: 2010/03/15> + 50.840|date: 2010/03/16> + 51.750|date: 2010/03/17> + 52.510|date: 2010/03/18> + 51.790|date: 2010/03/19> + 50.400|date: 2010/03/22> + 52.640|date: 2010/03/23> + 53.740|date: 2010/03/24> + 54.900|date: 2010/03/25> + 52.540|date: 2010/03/26> + 54.090|date: 2010/03/29> + 55.810|date: 2010/03/30> + 54.180|date: 2010/03/31> + 54.910|date: 2010/04/01> + 55.290|date: 2010/04/05> + 55.820|date: 2010/04/06> + 55.270|date: 2010/04/07> + 54.380|date: 2010/04/08> + 55.580|date: 2010/04/09> + 55.730|date: 2010/04/12> + 55.570|date: 2010/04/13> + 55.930|date: 2010/04/14> + 55.200|date: 2010/04/15> + 53.610|date: 2010/04/16> + 51.700|date: 2010/04/19> + 51.460|date: 2010/04/20> + 52.690|date: 2010/04/21> + 54.640|date: 2010/04/22> + 55.750|date: 2010/04/23> + 56.940|date: 2010/04/26> + 57.330|date: 2010/04/27> + 54.280|date: 2010/04/28> + 53.860|date: 2010/04/29> + 53.900|date: 2010/04/30> + 53.810|date: 2010/05/03> + 52.060|date: 2010/05/04> + 49.750|date: 2010/05/05> + 50.190|date: 2010/05/06> + 50.380|date: 2010/05/07> + 53.910|date: 2010/05/10> + 54.650|date: 2010/05/11> + 53.930|date: 2010/05/12> + 56.120|date: 2010/05/13> + 54.710|date: 2010/05/14> + 53.870|date: 2010/05/17> + 53.200|date: 2010/05/18> + 51.280|date: 2010/05/19> + 49.020|date: 2010/05/20> + 45.300|date: 2010/05/21> + 49.570|date: 2010/05/24> + 46.090|date: 2010/05/25> + 52.720|date: 2010/05/26> + 53.210|date: 2010/05/27> + 54.410|date: 2010/05/28> + 53.560|date: 2010/06/01> + 50.980|date: 2010/06/02> + 53.170|date: 2010/06/03> + 50.380|date: 2010/06/04> + 48.510|date: 2010/06/07> + 46.620|date: 2010/06/08> + 48.670|date: 2010/06/09> + 49.680|date: 2010/06/10> + 50.950|date: 2010/06/11> + 52.880|date: 2010/06/14> + 52.930|date: 2010/06/15> + 54.490|date: 2010/06/16> + 54.920|date: 2010/06/17> + 52.660|date: 2010/06/18> + 53.420|date: 2010/06/21> + 52.250|date: 2010/06/22> + 50.940|date: 2010/06/23> + 50.350|date: 2010/06/24> + 48.870|date: 2010/06/25> + 50.300|date: 2010/06/28> + 48.090|date: 2010/06/29> + 45.010|date: 2010/06/30> + 43.990|date: 2010/07/01> + 44.520|date: 2010/07/02> + 45.640|date: 2010/07/06> + 44.050|date: 2010/07/07> + 47.180|date: 2010/07/08> + 48.260|date: 2010/07/09> + 48.470|date: 2010/07/12> + 48.180|date: 2010/07/13> + 48.610|date: 2010/07/14> + 48.800|date: 2010/07/15> + 46.940|date: 2010/07/16> + 45.240|date: 2010/07/19> + 44.470|date: 2010/07/20> + 47.930|date: 2010/07/21> + 48.410|date: 2010/07/22> + 49.710|date: 2010/07/23> + 52.270|date: 2010/07/26> + 53.270|date: 2010/07/27> + 50.860|date: 2010/07/28> + 49.060|date: 2010/07/29> + 46.580|date: 2010/07/30> + 48.730|date: 2010/08/02> + 49.030|date: 2010/08/03> + 48.080|date: 2010/08/04> + 47.520|date: 2010/08/05> + 46.990|date: 2010/08/06> + 49.170|date: 2010/08/09> + 49.180|date: 2010/08/10> + 47.090|date: 2010/08/11> + 44.120|date: 2010/08/12> + 44.320|date: 2010/08/13> + 43.800|date: 2010/08/16> + 45.300|date: 2010/08/17> + 46.630|date: 2010/08/19> + 44.320|date: 2010/08/20> high |ticker: ATI> => 29.490|date: 2009/08/21> + 29.910|date: 2009/08/24> + 30.000|date: 2009/08/25> + 29.160|date: 2009/08/26> + 31.250|date: 2009/08/27> + 32.100|date: 2009/08/28> + 31.200|date: 2009/08/31> + 31.340|date: 2009/09/01> + 29.180|date: 2009/09/02> + 29.670|date: 2009/09/03> + 30.330|date: 2009/09/04> + 32.110|date: 2009/09/09> + 32.810|date: 2009/09/10> + 34.000|date: 2009/09/11> + 34.280|date: 2009/09/14> + 34.600|date: 2009/09/15> + 35.750|date: 2009/09/16> + 36.130|date: 2009/09/17> + 35.460|date: 2009/09/18> + 35.240|date: 2009/09/21> + 36.470|date: 2009/09/22> + 36.950|date: 2009/09/23> + 35.740|date: 2009/09/24> + 35.220|date: 2009/09/25> + 35.840|date: 2009/09/28> + 36.250|date: 2009/09/29> + 35.970|date: 2009/09/30> + 34.930|date: 2009/10/01> + 34.040|date: 2009/10/02> + 34.720|date: 2009/10/05> + 35.850|date: 2009/10/06> + 35.890|date: 2009/10/07> + 36.620|date: 2009/10/08> + 36.540|date: 2009/10/09> + 37.000|date: 2009/10/12> + 36.270|date: 2009/10/13> + 37.630|date: 2009/10/14> + 39.620|date: 2009/10/15> + 37.940|date: 2009/10/16> + 38.000|date: 2009/10/19> + 38.180|date: 2009/10/20> + 36.620|date: 2009/10/21> + 34.990|date: 2009/10/22> + 35.180|date: 2009/10/23> + 34.720|date: 2009/10/26> + 32.580|date: 2009/10/27> + 31.370|date: 2009/10/28> + 32.770|date: 2009/11/05> + 33.450|date: 2009/11/06> + 33.910|date: 2009/11/09> + 33.785|date: 2009/11/10> + 33.930|date: 2009/11/11> + 33.380|date: 2009/11/12> + 33.020|date: 2009/11/13> + 34.630|date: 2009/11/16> + 35.010|date: 2009/11/17> + 35.310|date: 2009/11/18> + 34.200|date: 2009/11/19> + 34.070|date: 2009/11/20> + 35.590|date: 2009/11/23> + 35.030|date: 2009/11/24> + 35.450|date: 2009/11/25> + 34.490|date: 2009/11/27> + 34.700|date: 2009/11/30> + 35.390|date: 2009/12/01> + 36.200|date: 2009/12/02> + 35.830|date: 2009/12/03> + 36.430|date: 2009/12/04> + 35.740|date: 2009/12/07> + 35.290|date: 2009/12/08> + 35.530|date: 2009/12/09> + 36.020|date: 2009/12/10> + 36.720|date: 2009/12/11> + 37.660|date: 2009/12/14> + 38.550|date: 2009/12/15> + 38.900|date: 2009/12/16> + 40.860|date: 2009/12/17> + 41.500|date: 2009/12/18> + 43.020|date: 2009/12/21> + 42.940|date: 2009/12/22> + 44.410|date: 2009/12/23> + 45.940|date: 2009/12/24> + 46.310|date: 2009/12/28> + 45.160|date: 2009/12/29> + 45.580|date: 2009/12/30> + 45.900|date: 2009/12/31> + 47.360|date: 2010/01/04> + 48.180|date: 2010/01/05> + 49.120|date: 2010/01/06> + 49.750|date: 2010/01/07> + 50.920|date: 2010/01/08> + 53.390|date: 2010/01/11> + 50.110|date: 2010/01/12> + 47.990|date: 2010/01/13> + 48.450|date: 2010/01/14> + 47.080|date: 2010/01/15> + 47.160|date: 2010/01/19> + 46.470|date: 2010/01/20> + 46.070|date: 2010/01/21> + 44.990|date: 2010/01/22> + 43.730|date: 2010/01/25> + 44.000|date: 2010/01/26> + 44.410|date: 2010/01/27> + 43.560|date: 2010/01/28> + 43.160|date: 2010/01/29> + 43.960|date: 2010/02/01> + 44.960|date: 2010/02/02> + 45.310|date: 2010/02/03> + 42.350|date: 2010/02/04> + 41.180|date: 2010/02/05> + 41.930|date: 2010/02/08> + 42.910|date: 2010/02/09> + 41.740|date: 2010/02/10> + 42.010|date: 2010/02/11> + 42.530|date: 2010/02/12> + 44.485|date: 2010/02/16> + 44.810|date: 2010/02/17> + 44.810|date: 2010/02/18> + 46.350|date: 2010/02/19> + 46.610|date: 2010/02/22> + 46.080|date: 2010/02/23> + 44.280|date: 2010/02/24> + 43.250|date: 2010/02/25> + 43.800|date: 2010/02/26> + 45.590|date: 2010/03/01> + 46.950|date: 2010/03/02> + 47.590|date: 2010/03/03> + 48.440|date: 2010/03/04> + 48.990|date: 2010/03/05> + 49.600|date: 2010/03/08> + 50.080|date: 2010/03/09> + 50.350|date: 2010/03/10> + 49.730|date: 2010/03/11> + 50.990|date: 2010/03/12> + 50.942|date: 2010/03/15> + 51.650|date: 2010/03/16> + 52.980|date: 2010/03/17> + 52.850|date: 2010/03/18> + 52.740|date: 2010/03/19> + 53.050|date: 2010/03/22> + 54.230|date: 2010/03/23> + 54.550|date: 2010/03/24> + 55.240|date: 2010/03/25> + 54.230|date: 2010/03/26> + 56.000|date: 2010/03/29> + 56.230|date: 2010/03/30> + 55.000|date: 2010/03/31> + 55.250|date: 2010/04/01> + 56.290|date: 2010/04/05> + 56.610|date: 2010/04/06> + 55.950|date: 2010/04/07> + 55.500|date: 2010/04/08> + 56.470|date: 2010/04/09> + 56.140|date: 2010/04/12> + 56.400|date: 2010/04/13> + 56.260|date: 2010/04/14> + 55.430|date: 2010/04/15> + 54.170|date: 2010/04/16> + 52.100|date: 2010/04/19> + 52.090|date: 2010/04/20> + 55.410|date: 2010/04/21> + 55.960|date: 2010/04/22> + 56.650|date: 2010/04/23> + 58.250|date: 2010/04/26> + 57.640|date: 2010/04/27> + 55.000|date: 2010/04/28> + 54.050|date: 2010/04/29> + 54.140|date: 2010/04/30> + 54.180|date: 2010/05/03> + 52.470|date: 2010/05/04> + 51.662|date: 2010/05/05> + 53.100|date: 2010/05/06> + 52.990|date: 2010/05/07> + 55.770|date: 2010/05/10> + 54.780|date: 2010/05/11> + 56.360|date: 2010/05/12> + 58.000|date: 2010/05/13> + 55.170|date: 2010/05/14> + 54.080|date: 2010/05/17> + 54.540|date: 2010/05/18> + 52.980|date: 2010/05/19> + 49.810|date: 2010/05/20> + 50.080|date: 2010/05/21> + 50.890|date: 2010/05/24> + 52.160|date: 2010/05/25> + 53.760|date: 2010/05/26> + 55.140|date: 2010/05/27> + 55.980|date: 2010/05/28> + 54.500|date: 2010/06/01> + 52.750|date: 2010/06/02> + 53.440|date: 2010/06/03> + 51.500|date: 2010/06/04> + 48.790|date: 2010/06/07> + 47.790|date: 2010/06/08> + 50.340|date: 2010/06/09> + 51.910|date: 2010/06/10> + 52.080|date: 2010/06/11> + 53.880|date: 2010/06/14> + 55.000|date: 2010/06/15> + 55.090|date: 2010/06/16> + 54.930|date: 2010/06/17> + 52.960|date: 2010/06/18> + 55.050|date: 2010/06/21> + 53.090|date: 2010/06/22> + 51.230|date: 2010/06/23> + 50.440|date: 2010/06/24> + 50.300|date: 2010/06/25> + 50.500|date: 2010/06/28> + 48.290|date: 2010/06/29> + 46.420|date: 2010/06/30> + 45.350|date: 2010/07/01> + 44.765|date: 2010/07/02> + 45.950|date: 2010/07/06> + 46.720|date: 2010/07/07> + 47.860|date: 2010/07/08> + 49.270|date: 2010/07/09> + 48.470|date: 2010/07/12> + 49.202|date: 2010/07/13> + 48.950|date: 2010/07/14> + 48.800|date: 2010/07/15> + 46.940|date: 2010/07/16> + 46.120|date: 2010/07/19> + 47.530|date: 2010/07/20> + 48.880|date: 2010/07/21> + 50.140|date: 2010/07/22> + 52.340|date: 2010/07/23> + 53.150|date: 2010/07/26> + 53.410|date: 2010/07/27> + 50.860|date: 2010/07/28> + 49.940|date: 2010/07/29> + 47.850|date: 2010/07/30> + 49.650|date: 2010/08/02> + 49.150|date: 2010/08/03> + 48.200|date: 2010/08/04> + 48.150|date: 2010/08/05> + 48.750|date: 2010/08/06> + 49.720|date: 2010/08/09> + 49.660|date: 2010/08/10> + 47.150|date: 2010/08/11> + 45.210|date: 2010/08/12> + 45.170|date: 2010/08/13> + 45.080|date: 2010/08/16> + 46.455|date: 2010/08/17> + 47.510|date: 2010/08/19> + 45.020|date: 2010/08/20> low |ticker: ATI> => 28.380|date: 2009/08/21> + 29.420|date: 2009/08/24> + 28.250|date: 2009/08/25> + 28.100|date: 2009/08/26> + 28.530|date: 2009/08/27> + 30.750|date: 2009/08/28> + 30.030|date: 2009/08/31> + 29.080|date: 2009/09/01> + 28.060|date: 2009/09/02> + 28.613|date: 2009/09/03> + 28.900|date: 2009/09/04> + 30.880|date: 2009/09/09> + 31.030|date: 2009/09/10> + 32.980|date: 2009/09/11> + 32.750|date: 2009/09/14> + 33.440|date: 2009/09/15> + 34.420|date: 2009/09/16> + 34.930|date: 2009/09/17> + 34.140|date: 2009/09/18> + 33.610|date: 2009/09/21> + 35.150|date: 2009/09/22> + 35.010|date: 2009/09/23> + 33.820|date: 2009/09/24> + 34.030|date: 2009/09/25> + 34.390|date: 2009/09/28> + 34.960|date: 2009/09/29> + 34.170|date: 2009/09/30> + 33.200|date: 2009/10/01> + 31.800|date: 2009/10/02> + 33.800|date: 2009/10/05> + 34.800|date: 2009/10/06> + 34.830|date: 2009/10/07> + 35.300|date: 2009/10/08> + 35.420|date: 2009/10/09> + 35.650|date: 2009/10/12> + 35.370|date: 2009/10/13> + 36.550|date: 2009/10/14> + 37.650|date: 2009/10/15> + 36.190|date: 2009/10/16> + 36.930|date: 2009/10/19> + 37.085|date: 2009/10/20> + 34.500|date: 2009/10/21> + 33.590|date: 2009/10/22> + 33.770|date: 2009/10/23> + 32.180|date: 2009/10/26> + 31.160|date: 2009/10/27> + 29.620|date: 2009/10/28> + 31.630|date: 2009/11/05> + 32.050|date: 2009/11/06> + 33.100|date: 2009/11/09> + 32.450|date: 2009/11/10> + 33.200|date: 2009/11/11> + 32.100|date: 2009/11/12> + 32.050|date: 2009/11/13> + 32.790|date: 2009/11/16> + 33.820|date: 2009/11/17> + 34.370|date: 2009/11/18> + 32.830|date: 2009/11/19> + 32.950|date: 2009/11/20> + 34.460|date: 2009/11/23> + 34.250|date: 2009/11/24> + 34.840|date: 2009/11/25> + 33.110|date: 2009/11/27> + 33.720|date: 2009/11/30> + 34.590|date: 2009/12/01> + 34.950|date: 2009/12/02> + 34.750|date: 2009/12/03> + 34.230|date: 2009/12/04> + 34.860|date: 2009/12/07> + 34.310|date: 2009/12/08> + 34.060|date: 2009/12/09> + 35.320|date: 2009/12/10> + 35.740|date: 2009/12/11> + 36.560|date: 2009/12/14> + 37.270|date: 2009/12/15> + 37.890|date: 2009/12/16> + 38.930|date: 2009/12/17> + 40.340|date: 2009/12/18> + 41.400|date: 2009/12/21> + 41.800|date: 2009/12/22> + 42.670|date: 2009/12/23> + 44.520|date: 2009/12/24> + 44.420|date: 2009/12/28> + 44.410|date: 2009/12/29> + 44.260|date: 2009/12/30> + 44.750|date: 2009/12/31> + 45.669|date: 2010/01/04> + 47.070|date: 2010/01/05> + 47.710|date: 2010/01/06> + 48.510|date: 2010/01/07> + 48.270|date: 2010/01/08> + 50.000|date: 2010/01/11> + 46.783|date: 2010/01/12> + 46.420|date: 2010/01/13> + 46.000|date: 2010/01/14> + 45.110|date: 2010/01/15> + 45.460|date: 2010/01/19> + 45.170|date: 2010/01/20> + 43.900|date: 2010/01/21> + 42.060|date: 2010/01/22> + 42.342|date: 2010/01/25> + 41.430|date: 2010/01/26> + 41.270|date: 2010/01/27> + 41.640|date: 2010/01/28> + 40.730|date: 2010/01/29> + 41.300|date: 2010/02/01> + 42.850|date: 2010/02/02> + 43.000|date: 2010/02/03> + 39.710|date: 2010/02/04> + 39.000|date: 2010/02/05> + 39.760|date: 2010/02/08> + 41.200|date: 2010/02/09> + 40.160|date: 2010/02/10> + 40.370|date: 2010/02/11> + 40.500|date: 2010/02/12> + 43.270|date: 2010/02/16> + 43.310|date: 2010/02/17> + 43.600|date: 2010/02/18> + 44.150|date: 2010/02/19> + 45.690|date: 2010/02/22> + 43.620|date: 2010/02/23> + 42.640|date: 2010/02/24> + 41.450|date: 2010/02/25> + 42.380|date: 2010/02/26> + 43.470|date: 2010/03/01> + 45.460|date: 2010/03/02> + 46.500|date: 2010/03/03> + 46.740|date: 2010/03/04> + 48.270|date: 2010/03/05> + 48.690|date: 2010/03/08> + 48.600|date: 2010/03/09> + 49.090|date: 2010/03/10> + 48.620|date: 2010/03/11> + 50.080|date: 2010/03/12> + 49.910|date: 2010/03/15> + 50.670|date: 2010/03/16> + 51.490|date: 2010/03/17> + 50.660|date: 2010/03/18> + 50.660|date: 2010/03/19> + 50.000|date: 2010/03/22> + 52.070|date: 2010/03/23> + 53.490|date: 2010/03/24> + 52.290|date: 2010/03/25> + 52.330|date: 2010/03/26> + 53.670|date: 2010/03/29> + 53.850|date: 2010/03/30> + 53.770|date: 2010/03/31> + 54.330|date: 2010/04/01> + 54.830|date: 2010/04/05> + 55.400|date: 2010/04/06> + 54.130|date: 2010/04/07> + 53.560|date: 2010/04/08> + 55.030|date: 2010/04/09> + 55.230|date: 2010/04/12> + 54.800|date: 2010/04/13> + 54.550|date: 2010/04/14> + 54.000|date: 2010/04/15> + 51.600|date: 2010/04/16> + 50.330|date: 2010/04/19> + 50.910|date: 2010/04/20> + 52.560|date: 2010/04/21> + 54.330|date: 2010/04/22> + 55.550|date: 2010/04/23> + 56.800|date: 2010/04/26> + 54.150|date: 2010/04/27> + 52.530|date: 2010/04/28> + 52.590|date: 2010/04/29> + 53.160|date: 2010/04/30> + 52.190|date: 2010/05/03> + 50.620|date: 2010/05/04> + 48.790|date: 2010/05/05> + 47.120|date: 2010/05/06> + 49.060|date: 2010/05/07> + 53.600|date: 2010/05/10> + 53.090|date: 2010/05/11> + 53.930|date: 2010/05/12> + 55.550|date: 2010/05/13> + 52.570|date: 2010/05/14> + 50.950|date: 2010/05/17> + 51.500|date: 2010/05/18> + 49.600|date: 2010/05/19> + 46.520|date: 2010/05/20> + 45.300|date: 2010/05/21> + 48.810|date: 2010/05/24> + 46.090|date: 2010/05/25> + 50.840|date: 2010/05/26> + 52.750|date: 2010/05/27> + 54.080|date: 2010/05/28> + 50.870|date: 2010/06/01> + 50.340|date: 2010/06/02> + 51.084|date: 2010/06/03> + 47.850|date: 2010/06/04> + 46.390|date: 2010/06/07> + 46.160|date: 2010/06/08> + 48.210|date: 2010/06/09> + 49.680|date: 2010/06/10> + 50.800|date: 2010/06/11> + 52.030|date: 2010/06/14> + 52.093|date: 2010/06/15> + 53.650|date: 2010/06/16> + 51.970|date: 2010/06/17> + 51.860|date: 2010/06/18> + 51.810|date: 2010/06/21> + 50.160|date: 2010/06/22> + 49.230|date: 2010/06/23> + 48.610|date: 2010/06/24> + 48.440|date: 2010/06/25> + 48.670|date: 2010/06/28> + 44.765|date: 2010/06/29> + 44.010|date: 2010/06/30> + 42.520|date: 2010/07/01> + 43.600|date: 2010/07/02> + 43.630|date: 2010/07/06> + 43.900|date: 2010/07/07> + 46.450|date: 2010/07/08> + 47.690|date: 2010/07/09> + 46.370|date: 2010/07/12> + 48.130|date: 2010/07/13> + 47.590|date: 2010/07/14> + 46.250|date: 2010/07/15> + 44.660|date: 2010/07/16> + 44.550|date: 2010/07/19> + 44.060|date: 2010/07/20> + 46.900|date: 2010/07/21> + 48.080|date: 2010/07/22> + 49.180|date: 2010/07/23> + 51.620|date: 2010/07/26> + 51.310|date: 2010/07/27> + 48.070|date: 2010/07/28> + 46.500|date: 2010/07/29> + 46.130|date: 2010/07/30> + 48.300|date: 2010/08/02> + 47.630|date: 2010/08/03> + 46.874|date: 2010/08/04> + 47.130|date: 2010/08/05> + 46.830|date: 2010/08/06> + 48.340|date: 2010/08/09> + 48.030|date: 2010/08/10> + 44.690|date: 2010/08/11> + 43.340|date: 2010/08/12> + 44.080|date: 2010/08/13> + 43.540|date: 2010/08/16> + 44.660|date: 2010/08/17> + 44.740|date: 2010/08/19> + 43.160|date: 2010/08/20> close |ticker: ATI> => 29.250|date: 2009/08/21> + 29.510|date: 2009/08/24> + 28.400|date: 2009/08/25> + 28.490|date: 2009/08/26> + 30.870|date: 2009/08/27> + 32.010|date: 2009/08/28> + 30.370|date: 2009/08/31> + 29.270|date: 2009/09/01> + 28.640|date: 2009/09/02> + 29.210|date: 2009/09/03> + 29.780|date: 2009/09/04> + 31.670|date: 2009/09/09> + 32.700|date: 2009/09/10> + 33.490|date: 2009/09/11> + 33.720|date: 2009/09/14> + 34.130|date: 2009/09/15> + 35.670|date: 2009/09/16> + 35.250|date: 2009/09/17> + 34.860|date: 2009/09/18> + 34.870|date: 2009/09/21> + 35.770|date: 2009/09/22> + 35.460|date: 2009/09/23> + 34.430|date: 2009/09/24> + 34.420|date: 2009/09/25> + 35.550|date: 2009/09/28> + 35.340|date: 2009/09/29> + 34.990|date: 2009/09/30> + 33.280|date: 2009/10/01> + 33.670|date: 2009/10/02> + 34.630|date: 2009/10/05> + 35.240|date: 2009/10/06> + 35.430|date: 2009/10/07> + 36.050|date: 2009/10/08> + 36.140|date: 2009/10/09> + 35.820|date: 2009/10/12> + 36.070|date: 2009/10/13> + 37.590|date: 2009/10/14> + 38.970|date: 2009/10/15> + 36.870|date: 2009/10/16> + 37.700|date: 2009/10/19> + 37.990|date: 2009/10/20> + 34.810|date: 2009/10/21> + 34.280|date: 2009/10/22> + 34.000|date: 2009/10/23> + 32.270|date: 2009/10/26> + 31.280|date: 2009/10/27> + 29.700|date: 2009/10/28> + 32.770|date: 2009/11/05> + 32.580|date: 2009/11/06> + 33.840|date: 2009/11/09> + 32.830|date: 2009/11/10> + 33.370|date: 2009/11/11> + 32.240|date: 2009/11/12> + 32.520|date: 2009/11/13> + 34.350|date: 2009/11/16> + 34.970|date: 2009/11/17> + 34.640|date: 2009/11/18> + 33.840|date: 2009/11/19> + 34.010|date: 2009/11/20> + 34.770|date: 2009/11/23> + 34.930|date: 2009/11/24> + 35.350|date: 2009/11/25> + 34.190|date: 2009/11/27> + 34.030|date: 2009/11/30> + 34.820|date: 2009/12/01> + 35.430|date: 2009/12/02> + 34.870|date: 2009/12/03> + 35.180|date: 2009/12/04> + 35.010|date: 2009/12/07> + 34.500|date: 2009/12/08> + 35.420|date: 2009/12/09> + 35.650|date: 2009/12/10> + 36.380|date: 2009/12/11> + 37.600|date: 2009/12/14> + 38.000|date: 2009/12/15> + 38.240|date: 2009/12/16> + 40.200|date: 2009/12/17> + 40.950|date: 2009/12/18> + 42.640|date: 2009/12/21> + 42.560|date: 2009/12/22> + 44.220|date: 2009/12/23> + 45.730|date: 2009/12/24> + 44.700|date: 2009/12/28> + 44.820|date: 2009/12/29> + 45.560|date: 2009/12/30> + 44.770|date: 2009/12/31> + 47.280|date: 2010/01/04> + 47.800|date: 2010/01/05> + 48.960|date: 2010/01/06> + 49.660|date: 2010/01/07> + 50.820|date: 2010/01/08> + 50.950|date: 2010/01/11> + 47.810|date: 2010/01/12> + 47.800|date: 2010/01/13> + 46.680|date: 2010/01/14> + 45.710|date: 2010/01/15> + 47.120|date: 2010/01/19> + 45.720|date: 2010/01/20> + 43.910|date: 2010/01/21> + 42.280|date: 2010/01/22> + 42.880|date: 2010/01/25> + 42.460|date: 2010/01/26> + 42.750|date: 2010/01/27> + 41.710|date: 2010/01/28> + 40.850|date: 2010/01/29> + 43.880|date: 2010/02/01> + 44.810|date: 2010/02/02> + 43.140|date: 2010/02/03> + 39.730|date: 2010/02/04> + 40.990|date: 2010/02/05> + 40.700|date: 2010/02/08> + 41.950|date: 2010/02/09> + 40.480|date: 2010/02/10> + 41.870|date: 2010/02/11> + 42.410|date: 2010/02/12> + 44.070|date: 2010/02/16> + 44.030|date: 2010/02/17> + 44.530|date: 2010/02/18> + 46.090|date: 2010/02/19> + 45.860|date: 2010/02/22> + 43.730|date: 2010/02/23> + 42.990|date: 2010/02/24> + 43.120|date: 2010/02/25> + 43.660|date: 2010/02/26> + 45.460|date: 2010/03/01> + 46.450|date: 2010/03/02> + 46.770|date: 2010/03/03> + 47.490|date: 2010/03/04> + 48.690|date: 2010/03/05> + 49.410|date: 2010/03/08> + 49.610|date: 2010/03/09> + 49.460|date: 2010/03/10> + 49.600|date: 2010/03/11> + 50.790|date: 2010/03/12> + 50.460|date: 2010/03/15> + 51.540|date: 2010/03/16> + 52.570|date: 2010/03/17> + 50.880|date: 2010/03/18> + 51.170|date: 2010/03/19> + 52.380|date: 2010/03/22> + 54.100|date: 2010/03/23> + 54.190|date: 2010/03/24> + 52.400|date: 2010/03/25> + 53.220|date: 2010/03/26> + 55.730|date: 2010/03/29> + 54.460|date: 2010/03/30> + 53.990|date: 2010/03/31> + 54.800|date: 2010/04/01> + 56.230|date: 2010/04/05> + 55.640|date: 2010/04/06> + 54.710|date: 2010/04/07> + 55.350|date: 2010/04/08> + 55.690|date: 2010/04/09> + 55.940|date: 2010/04/12> + 55.130|date: 2010/04/13> + 55.250|date: 2010/04/14> + 54.080|date: 2010/04/15> + 52.190|date: 2010/04/16> + 51.100|date: 2010/04/19> + 51.670|date: 2010/04/20> + 55.160|date: 2010/04/21> + 55.840|date: 2010/04/22> + 56.560|date: 2010/04/23> + 57.520|date: 2010/04/26> + 54.400|date: 2010/04/27> + 52.930|date: 2010/04/28> + 53.760|date: 2010/04/29> + 53.470|date: 2010/04/30> + 53.470|date: 2010/05/03> + 51.360|date: 2010/05/04> + 50.550|date: 2010/05/05> + 50.390|date: 2010/05/06> + 50.800|date: 2010/05/07> + 55.600|date: 2010/05/10> + 53.460|date: 2010/05/11> + 56.300|date: 2010/05/12> + 55.760|date: 2010/05/13> + 53.700|date: 2010/05/14> + 52.320|date: 2010/05/17> + 51.680|date: 2010/05/18> + 51.150|date: 2010/05/19> + 46.860|date: 2010/05/20> + 50.000|date: 2010/05/21> + 48.870|date: 2010/05/24> + 52.070|date: 2010/05/25> + 51.320|date: 2010/05/26> + 55.080|date: 2010/05/27> + 54.680|date: 2010/05/28> + 50.940|date: 2010/06/01> + 52.730|date: 2010/06/02> + 51.970|date: 2010/06/03> + 48.220|date: 2010/06/04> + 46.510|date: 2010/06/07> + 47.700|date: 2010/06/08> + 48.810|date: 2010/06/09> + 51.850|date: 2010/06/10> + 51.950|date: 2010/06/11> + 52.120|date: 2010/06/14> + 54.950|date: 2010/06/15> + 54.180|date: 2010/06/16> + 52.600|date: 2010/06/17> + 52.070|date: 2010/06/18> + 52.310|date: 2010/06/21> + 50.400|date: 2010/06/22> + 50.810|date: 2010/06/23> + 48.780|date: 2010/06/24> + 50.210|date: 2010/06/25> + 49.310|date: 2010/06/28> + 45.140|date: 2010/06/29> + 44.190|date: 2010/06/30> + 44.470|date: 2010/07/01> + 44.080|date: 2010/07/02> + 44.120|date: 2010/07/06> + 46.610|date: 2010/07/07> + 47.800|date: 2010/07/08> + 48.770|date: 2010/07/09> + 46.810|date: 2010/07/12> + 48.580|date: 2010/07/13> + 48.570|date: 2010/07/14> + 47.330|date: 2010/07/15> + 44.730|date: 2010/07/16> + 45.210|date: 2010/07/19> + 47.360|date: 2010/07/20> + 47.300|date: 2010/07/21> + 49.960|date: 2010/07/22> + 52.300|date: 2010/07/23> + 53.110|date: 2010/07/26> + 52.040|date: 2010/07/27> + 48.370|date: 2010/07/28> + 47.160|date: 2010/07/29> + 47.610|date: 2010/07/30> + 49.370|date: 2010/08/02> + 48.050|date: 2010/08/03> + 47.850|date: 2010/08/04> + 47.650|date: 2010/08/05> + 48.410|date: 2010/08/06> + 49.420|date: 2010/08/09> + 48.560|date: 2010/08/10> + 44.880|date: 2010/08/11> + 44.670|date: 2010/08/12> + 44.200|date: 2010/08/13> + 44.350|date: 2010/08/16> + 46.130|date: 2010/08/17> + 44.990|date: 2010/08/19> + 43.700|date: 2010/08/20> volume |ticker: ATI> => 28354.000|date: 2009/08/21> + 24769.000|date: 2009/08/24> + 27416.000|date: 2009/08/25> + 19778.000|date: 2009/08/26> + 48863.000|date: 2009/08/27> + 41191.000|date: 2009/08/28> + 25205.000|date: 2009/08/31> + 36799.000|date: 2009/09/01> + 26534.000|date: 2009/09/02> + 24871.000|date: 2009/09/03> + 19614.000|date: 2009/09/04> + 33051.000|date: 2009/09/09> + 25781.000|date: 2009/09/10> + 28136.000|date: 2009/09/11> + 31532.000|date: 2009/09/14> + 27017.000|date: 2009/09/15> + 26216.000|date: 2009/09/16> + 27140.000|date: 2009/09/17> + 26345.000|date: 2009/09/18> + 17039.000|date: 2009/09/21> + 22113.000|date: 2009/09/22> + 28440.000|date: 2009/09/23> + 29062.000|date: 2009/09/24> + 29645.000|date: 2009/09/25> + 17505.000|date: 2009/09/28> + 23289.000|date: 2009/09/29> + 23802.000|date: 2009/09/30> + 30216.000|date: 2009/10/01> + 26252.000|date: 2009/10/02> + 19549.000|date: 2009/10/05> + 18418.000|date: 2009/10/06> + 13388.000|date: 2009/10/07> + 17298.000|date: 2009/10/08> + 12554.000|date: 2009/10/09> + 11134.000|date: 2009/10/12> + 12823.000|date: 2009/10/13> + 17414.000|date: 2009/10/14> + 35296.000|date: 2009/10/15> + 33536.000|date: 2009/10/16> + 15945.000|date: 2009/10/19> + 28716.000|date: 2009/10/20> + 59674.000|date: 2009/10/21> + 26385.000|date: 2009/10/22> + 19642.000|date: 2009/10/23> + 34030.000|date: 2009/10/26> + 21986.000|date: 2009/10/27> + 26272.000|date: 2009/10/28> + 16878.000|date: 2009/11/05> + 15333.000|date: 2009/11/06> + 28405.000|date: 2009/11/09> + 22486.000|date: 2009/11/10> + 16473.000|date: 2009/11/11> + 15438.000|date: 2009/11/12> + 13781.000|date: 2009/11/13> + 27295.000|date: 2009/11/16> + 14730.000|date: 2009/11/17> + 19459.000|date: 2009/11/18> + 22997.000|date: 2009/11/19> + 14653.000|date: 2009/11/20> + 16374.000|date: 2009/11/23> + 16871.000|date: 2009/11/24> + 14622.000|date: 2009/11/25> + 7899.000|date: 2009/11/27> + 15966.000|date: 2009/11/30> + 23485.000|date: 2009/12/01> + 20016.000|date: 2009/12/02> + 17880.000|date: 2009/12/03> + 21444.000|date: 2009/12/04> + 15687.000|date: 2009/12/07> + 17747.000|date: 2009/12/08> + 16796.000|date: 2009/12/09> + 14703.000|date: 2009/12/10> + 15014.000|date: 2009/12/11> + 17116.000|date: 2009/12/14> + 21274.000|date: 2009/12/15> + 17000.000|date: 2009/12/16> + 40885.000|date: 2009/12/17> + 36116.000|date: 2009/12/18> + 20052.000|date: 2009/12/21> + 16943.000|date: 2009/12/22> + 15713.000|date: 2009/12/23> + 9868.000|date: 2009/12/24> + 14250.000|date: 2009/12/28> + 10749.000|date: 2009/12/29> + 10838.000|date: 2009/12/30> + 8462.000|date: 2009/12/31> + 23524.000|date: 2010/01/04> + 28432.000|date: 2010/01/05> + 29258.000|date: 2010/01/06> + 29705.000|date: 2010/01/07> + 17328.000|date: 2010/01/08> + 38072.000|date: 2010/01/11> + 45146.000|date: 2010/01/12> + 25860.000|date: 2010/01/13> + 24509.000|date: 2010/01/14> + 21817.000|date: 2010/01/15> + 25942.000|date: 2010/01/19> + 18807.000|date: 2010/01/20> + 26396.000|date: 2010/01/21> + 31845.000|date: 2010/01/22> + 15490.000|date: 2010/01/25> + 22227.000|date: 2010/01/26> + 38467.000|date: 2010/01/27> + 23654.000|date: 2010/01/28> + 24388.000|date: 2010/01/29> + 22172.000|date: 2010/02/01> + 21380.000|date: 2010/02/02> + 24774.000|date: 2010/02/03> + 33450.000|date: 2010/02/04> + 25659.000|date: 2010/02/05> + 23447.000|date: 2010/02/08> + 26242.000|date: 2010/02/09> + 22490.000|date: 2010/02/10> + 23034.000|date: 2010/02/11> + 21377.000|date: 2010/02/12> + 20273.000|date: 2010/02/16> + 22764.000|date: 2010/02/17> + 18242.000|date: 2010/02/18> + 29157.000|date: 2010/02/19> + 14767.000|date: 2010/02/22> + 19917.000|date: 2010/02/23> + 20543.000|date: 2010/02/24> + 19083.000|date: 2010/02/25> + 13656.000|date: 2010/02/26> + 24261.000|date: 2010/03/01> + 24423.000|date: 2010/03/02> + 17327.000|date: 2010/03/03> + 23260.000|date: 2010/03/04> + 15260.000|date: 2010/03/05> + 21762.000|date: 2010/03/08> + 26811.000|date: 2010/03/09> + 23783.000|date: 2010/03/10> + 20561.000|date: 2010/03/11> + 17102.000|date: 2010/03/12> + 19559.000|date: 2010/03/15> + 13783.000|date: 2010/03/16> + 20127.000|date: 2010/03/17> + 40651.000|date: 2010/03/18> + 43929.000|date: 2010/03/19> + 22015.000|date: 2010/03/22> + 24351.000|date: 2010/03/23> + 21112.000|date: 2010/03/24> + 29083.000|date: 2010/03/25> + 22492.000|date: 2010/03/26> + 32800.000|date: 2010/03/29> + 18613.000|date: 2010/03/30> + 14581.000|date: 2010/03/31> + 18086.000|date: 2010/04/01> + 17268.000|date: 2010/04/05> + 20270.000|date: 2010/04/06> + 15896.000|date: 2010/04/07> + 20066.000|date: 2010/04/08> + 17615.000|date: 2010/04/09> + 12155.000|date: 2010/04/12> + 22024.000|date: 2010/04/13> + 21702.000|date: 2010/04/14> + 15941.000|date: 2010/04/15> + 26245.000|date: 2010/04/16> + 21921.000|date: 2010/04/19> + 16090.000|date: 2010/04/20> + 50054.000|date: 2010/04/21> + 28265.000|date: 2010/04/22> + 15533.000|date: 2010/04/23> + 15639.000|date: 2010/04/26> + 26553.000|date: 2010/04/27> + 32537.000|date: 2010/04/28> + 26873.000|date: 2010/04/29> + 27250.000|date: 2010/04/30> + 21041.000|date: 2010/05/03> + 21741.000|date: 2010/05/04> + 31598.000|date: 2010/05/05> + 36826.000|date: 2010/05/06> + 38198.000|date: 2010/05/07> + 28835.000|date: 2010/05/10> + 25056.000|date: 2010/05/11> + 23608.000|date: 2010/05/12> + 16323.000|date: 2010/05/13> + 15161.000|date: 2010/05/14> + 27972.000|date: 2010/05/17> + 20349.000|date: 2010/05/18> + 20271.000|date: 2010/05/19> + 39373.000|date: 2010/05/20> + 38671.000|date: 2010/05/21> + 20837.000|date: 2010/05/24> + 41888.000|date: 2010/05/25> + 30804.000|date: 2010/05/26> + 20380.000|date: 2010/05/27> + 20215.000|date: 2010/05/28> + 25447.000|date: 2010/06/01> + 28739.000|date: 2010/06/02> + 16105.000|date: 2010/06/03> + 25057.000|date: 2010/06/04> + 25875.000|date: 2010/06/07> + 23271.000|date: 2010/06/08> + 30086.000|date: 2010/06/09> + 21757.000|date: 2010/06/10> + 15546.000|date: 2010/06/11> + 18151.000|date: 2010/06/14> + 20437.000|date: 2010/06/15> + 16944.000|date: 2010/06/16> + 26167.000|date: 2010/06/17> + 17851.000|date: 2010/06/18> + 17366.000|date: 2010/06/21> + 17365.000|date: 2010/06/22> + 14462.000|date: 2010/06/23> + 14718.000|date: 2010/06/24> + 28399.000|date: 2010/06/25> + 14012.000|date: 2010/06/28> + 32449.000|date: 2010/06/29> + 18275.000|date: 2010/06/30> + 25360.000|date: 2010/07/01> + 16818.000|date: 2010/07/02> + 16778.000|date: 2010/07/06> + 15975.000|date: 2010/07/07> + 19651.000|date: 2010/07/08> + 10102.000|date: 2010/07/09> + 10907.000|date: 2010/07/12> + 20919.000|date: 2010/07/13> + 12109.000|date: 2010/07/14> + 16286.000|date: 2010/07/15> + 21215.000|date: 2010/07/16> + 21871.000|date: 2010/07/19> + 24067.000|date: 2010/07/20> + 20353.000|date: 2010/07/21> + 23970.000|date: 2010/07/22> + 21783.000|date: 2010/07/23> + 13286.000|date: 2010/07/26> + 18625.000|date: 2010/07/27> + 32013.000|date: 2010/07/28> + 21687.000|date: 2010/07/29> + 21789.000|date: 2010/07/30> + 17326.000|date: 2010/08/02> + 18792.000|date: 2010/08/03> + 16601.000|date: 2010/08/04> + 13394.000|date: 2010/08/05> + 15101.000|date: 2010/08/06> + 13565.000|date: 2010/08/09> + 22796.000|date: 2010/08/10> + 28560.000|date: 2010/08/11> + 30118.000|date: 2010/08/12> + 17734.000|date: 2010/08/13> + 11864.000|date: 2010/08/16> + 18596.000|date: 2010/08/17> + 20586.000|date: 2010/08/19> + 18646.000|date: 2010/08/20> open |ticker: AVB> => 65.130|date: 2009/08/21> + 65.620|date: 2009/08/24> + 65.060|date: 2009/08/25> + 64.040|date: 2009/08/26> + 64.510|date: 2009/08/27> + 65.300|date: 2009/08/28> + 64.440|date: 2009/08/31> + 64.010|date: 2009/09/01> + 61.380|date: 2009/09/02> + 62.140|date: 2009/09/03> + 63.020|date: 2009/09/04> + 66.610|date: 2009/09/09> + 67.720|date: 2009/09/10> + 69.470|date: 2009/09/11> + 67.640|date: 2009/09/14> + 70.680|date: 2009/09/15> + 72.980|date: 2009/09/16> + 76.520|date: 2009/09/17> + 74.730|date: 2009/09/18> + 75.490|date: 2009/09/21> + 75.200|date: 2009/09/22> + 76.220|date: 2009/09/23> + 72.680|date: 2009/09/24> + 71.010|date: 2009/09/25> + 72.400|date: 2009/09/28> + 75.290|date: 2009/09/29> + 73.780|date: 2009/09/30> + 72.380|date: 2009/10/01> + 67.710|date: 2009/10/02> + 68.830|date: 2009/10/05> + 70.890|date: 2009/10/06> + 69.680|date: 2009/10/07> + 71.680|date: 2009/10/08> + 72.430|date: 2009/10/09> + 73.790|date: 2009/10/12> + 73.220|date: 2009/10/13> + 73.910|date: 2009/10/14> + 73.810|date: 2009/10/15> + 73.780|date: 2009/10/16> + 72.620|date: 2009/10/19> + 74.240|date: 2009/10/20> + 72.320|date: 2009/10/21> + 71.350|date: 2009/10/22> + 74.390|date: 2009/10/23> + 73.220|date: 2009/10/26> + 73.160|date: 2009/10/27> + 72.420|date: 2009/10/28> + 69.415|date: 2009/11/05> + 68.650|date: 2009/11/06> + 68.290|date: 2009/11/09> + 70.350|date: 2009/11/10> + 71.760|date: 2009/11/11> + 71.910|date: 2009/11/12> + 72.950|date: 2009/11/13> + 73.950|date: 2009/11/16> + 74.810|date: 2009/11/17> + 72.900|date: 2009/11/18> + 73.270|date: 2009/11/19> + 71.750|date: 2009/11/20> + 73.300|date: 2009/11/23> + 72.260|date: 2009/11/24> + 71.730|date: 2009/11/25> + 68.730|date: 2009/11/27> + 69.540|date: 2009/11/30> + 72.660|date: 2009/12/01> + 73.260|date: 2009/12/02> + 75.660|date: 2009/12/03> + 75.380|date: 2009/12/04> + 76.570|date: 2009/12/07> + 74.380|date: 2009/12/08> + 75.550|date: 2009/12/09> + 75.739|date: 2009/12/10> + 76.250|date: 2009/12/11> + 76.970|date: 2009/12/14> + 78.820|date: 2009/12/15> + 78.740|date: 2009/12/16> + 79.000|date: 2009/12/17> + 79.060|date: 2009/12/18> + 79.950|date: 2009/12/21> + 81.940|date: 2009/12/22> + 82.780|date: 2009/12/23> + 85.780|date: 2009/12/24> + 87.080|date: 2009/12/28> + 85.310|date: 2009/12/29> + 83.890|date: 2009/12/30> + 83.810|date: 2009/12/31> + 83.030|date: 2010/01/04> + 81.220|date: 2010/01/05> + 80.340|date: 2010/01/06> + 79.440|date: 2010/01/07> + 79.540|date: 2010/01/08> + 80.270|date: 2010/01/11> + 79.890|date: 2010/01/12> + 79.080|date: 2010/01/13> + 80.050|date: 2010/01/14> + 79.590|date: 2010/01/15> + 79.080|date: 2010/01/19> + 79.780|date: 2010/01/20> + 79.230|date: 2010/01/21> + 77.500|date: 2010/01/22> + 76.550|date: 2010/01/25> + 76.030|date: 2010/01/26> + 76.860|date: 2010/01/27> + 77.930|date: 2010/01/28> + 77.260|date: 2010/01/29> + 77.120|date: 2010/02/01> + 78.180|date: 2010/02/02> + 79.000|date: 2010/02/03> + 74.270|date: 2010/02/04> + 74.070|date: 2010/02/05> + 75.720|date: 2010/02/08> + 74.540|date: 2010/02/09> + 73.270|date: 2010/02/10> + 73.090|date: 2010/02/11> + 73.670|date: 2010/02/12> + 76.150|date: 2010/02/16> + 77.940|date: 2010/02/17> + 77.580|date: 2010/02/18> + 78.670|date: 2010/02/19> + 79.280|date: 2010/02/22> + 79.510|date: 2010/02/23> + 80.270|date: 2010/02/24> + 79.710|date: 2010/02/25> + 81.700|date: 2010/02/26> + 81.400|date: 2010/03/01> + 81.720|date: 2010/03/02> + 81.120|date: 2010/03/03> + 80.530|date: 2010/03/04> + 81.500|date: 2010/03/05> + 83.110|date: 2010/03/08> + 83.940|date: 2010/03/09> + 84.800|date: 2010/03/10> + 84.760|date: 2010/03/11> + 85.770|date: 2010/03/12> + 86.210|date: 2010/03/15> + 86.620|date: 2010/03/16> + 88.290|date: 2010/03/17> + 88.710|date: 2010/03/18> + 88.490|date: 2010/03/19> + 87.380|date: 2010/03/22> + 88.050|date: 2010/03/23> + 87.420|date: 2010/03/24> + 88.310|date: 2010/03/25> + 88.740|date: 2010/03/26> + 87.020|date: 2010/03/29> + 86.950|date: 2010/03/30> + 86.630|date: 2010/03/31> + 86.670|date: 2010/04/01> + 86.190|date: 2010/04/05> + 88.640|date: 2010/04/06> + 92.270|date: 2010/04/07> + 90.530|date: 2010/04/08> + 91.300|date: 2010/04/09> + 93.030|date: 2010/04/12> + 91.470|date: 2010/04/13> + 93.900|date: 2010/04/14> + 93.580|date: 2010/04/15> + 92.180|date: 2010/04/16> + 89.730|date: 2010/04/19> + 92.680|date: 2010/04/20> + 93.970|date: 2010/04/21> + 95.190|date: 2010/04/22> + 99.050|date: 2010/04/23> + 100.920|date: 2010/04/26> + 99.900|date: 2010/04/27> + 99.460|date: 2010/04/28> + 100.610|date: 2010/04/29> + 106.120|date: 2010/04/30> + 104.360|date: 2010/05/03> + 107.640|date: 2010/05/04> + 106.280|date: 2010/05/05> + 104.330|date: 2010/05/06> + 101.000|date: 2010/05/07> + 102.370|date: 2010/05/10> + 102.130|date: 2010/05/11> + 104.620|date: 2010/05/12> + 105.040|date: 2010/05/13> + 102.290|date: 2010/05/14> + 100.570|date: 2010/05/17> + 102.300|date: 2010/05/18> + 97.910|date: 2010/05/19> + 96.100|date: 2010/05/20> + 90.400|date: 2010/05/21> + 94.120|date: 2010/05/24> + 90.440|date: 2010/05/25> + 96.980|date: 2010/05/26> + 96.610|date: 2010/05/27> + 99.720|date: 2010/05/28> + 95.930|date: 2010/06/01> + 96.970|date: 2010/06/02> + 98.250|date: 2010/06/03> + 95.400|date: 2010/06/04> + 92.490|date: 2010/06/07> + 93.440|date: 2010/06/08> + 96.490|date: 2010/06/09> + 98.380|date: 2010/06/10> + 101.760|date: 2010/06/11> + 104.220|date: 2010/06/14> + 104.000|date: 2010/06/15> + 104.460|date: 2010/06/16> + 104.370|date: 2010/06/17> + 105.740|date: 2010/06/18> + 106.690|date: 2010/06/21> + 103.400|date: 2010/06/22> + 100.310|date: 2010/06/23> + 98.500|date: 2010/06/24> + 97.020|date: 2010/06/25> + 100.380|date: 2010/06/28> + 96.590|date: 2010/06/29> + 94.780|date: 2010/06/30> + 93.170|date: 2010/07/01> + 93.140|date: 2010/07/02> + 93.370|date: 2010/07/06> + 89.830|date: 2010/07/07> + 97.120|date: 2010/07/08> + 96.980|date: 2010/07/09> + 98.660|date: 2010/07/12> + 100.880|date: 2010/07/13> + 100.030|date: 2010/07/14> + 99.880|date: 2010/07/15> + 99.590|date: 2010/07/16> + 96.820|date: 2010/07/19> + 97.980|date: 2010/07/20> + 101.440|date: 2010/07/21> + 99.700|date: 2010/07/22> + 102.020|date: 2010/07/23> + 104.250|date: 2010/07/26> + 107.420|date: 2010/07/27> + 105.580|date: 2010/07/28> + 108.630|date: 2010/07/29> + 103.520|date: 2010/07/30> + 107.410|date: 2010/08/02> + 106.790|date: 2010/08/03> + 102.390|date: 2010/08/04> + 101.710|date: 2010/08/05> + 101.050|date: 2010/08/06> + 102.440|date: 2010/08/09> + 102.880|date: 2010/08/10> + 101.510|date: 2010/08/11> + 101.000|date: 2010/08/12> + 101.330|date: 2010/08/13> + 101.630|date: 2010/08/16> + 103.340|date: 2010/08/17> + 104.950|date: 2010/08/19> + 103.060|date: 2010/08/20> high |ticker: AVB> => 67.320|date: 2009/08/21> + 66.380|date: 2009/08/24> + 65.560|date: 2009/08/25> + 64.880|date: 2009/08/26> + 65.190|date: 2009/08/27> + 65.640|date: 2009/08/28> + 64.730|date: 2009/08/31> + 64.930|date: 2009/09/01> + 62.310|date: 2009/09/02> + 63.160|date: 2009/09/03> + 64.060|date: 2009/09/04> + 68.380|date: 2009/09/09> + 69.120|date: 2009/09/10> + 69.680|date: 2009/09/11> + 70.450|date: 2009/09/14> + 73.140|date: 2009/09/15> + 77.540|date: 2009/09/16> + 78.750|date: 2009/09/17> + 76.770|date: 2009/09/18> + 75.980|date: 2009/09/21> + 77.140|date: 2009/09/22> + 76.310|date: 2009/09/23> + 73.470|date: 2009/09/24> + 73.180|date: 2009/09/25> + 75.160|date: 2009/09/28> + 76.000|date: 2009/09/29> + 74.350|date: 2009/09/30> + 72.450|date: 2009/10/01> + 70.380|date: 2009/10/02> + 70.989|date: 2009/10/05> + 72.400|date: 2009/10/06> + 71.240|date: 2009/10/07> + 73.840|date: 2009/10/08> + 73.750|date: 2009/10/09> + 74.600|date: 2009/10/12> + 73.770|date: 2009/10/13> + 74.940|date: 2009/10/14> + 74.610|date: 2009/10/15> + 73.780|date: 2009/10/16> + 74.990|date: 2009/10/19> + 74.410|date: 2009/10/20> + 73.600|date: 2009/10/21> + 73.880|date: 2009/10/22> + 74.410|date: 2009/10/23> + 75.520|date: 2009/10/26> + 73.800|date: 2009/10/27> + 73.830|date: 2009/10/28> + 70.180|date: 2009/11/05> + 69.300|date: 2009/11/06> + 71.050|date: 2009/11/09> + 71.730|date: 2009/11/10> + 73.000|date: 2009/11/11> + 72.950|date: 2009/11/12> + 73.900|date: 2009/11/13> + 75.950|date: 2009/11/16> + 75.250|date: 2009/11/17> + 73.930|date: 2009/11/18> + 73.620|date: 2009/11/19> + 72.500|date: 2009/11/20> + 74.029|date: 2009/11/23> + 72.550|date: 2009/11/24> + 71.900|date: 2009/11/25> + 70.670|date: 2009/11/27> + 72.450|date: 2009/11/30> + 73.880|date: 2009/12/01> + 75.530|date: 2009/12/02> + 76.530|date: 2009/12/03> + 77.030|date: 2009/12/04> + 76.820|date: 2009/12/07> + 76.480|date: 2009/12/08> + 76.250|date: 2009/12/09> + 76.110|date: 2009/12/10> + 77.160|date: 2009/12/11> + 78.370|date: 2009/12/14> + 79.580|date: 2009/12/15> + 80.040|date: 2009/12/16> + 80.070|date: 2009/12/17> + 79.910|date: 2009/12/18> + 81.730|date: 2009/12/21> + 83.000|date: 2009/12/22> + 85.710|date: 2009/12/23> + 86.630|date: 2009/12/24> + 87.820|date: 2009/12/28> + 85.790|date: 2009/12/29> + 84.740|date: 2009/12/30> + 84.660|date: 2009/12/31> + 83.350|date: 2010/01/04> + 81.420|date: 2010/01/05> + 81.330|date: 2010/01/06> + 80.860|date: 2010/01/07> + 79.960|date: 2010/01/08> + 81.750|date: 2010/01/11> + 80.610|date: 2010/01/12> + 80.580|date: 2010/01/13> + 80.790|date: 2010/01/14> + 80.170|date: 2010/01/15> + 81.070|date: 2010/01/19> + 79.780|date: 2010/01/20> + 79.550|date: 2010/01/21> + 77.850|date: 2010/01/22> + 76.750|date: 2010/01/25> + 77.600|date: 2010/01/26> + 77.650|date: 2010/01/27> + 77.930|date: 2010/01/28> + 78.730|date: 2010/01/29> + 78.390|date: 2010/02/01> + 79.900|date: 2010/02/02> + 79.170|date: 2010/02/03> + 76.340|date: 2010/02/04> + 75.780|date: 2010/02/05> + 75.900|date: 2010/02/08> + 74.560|date: 2010/02/09> + 74.190|date: 2010/02/10> + 74.260|date: 2010/02/11> + 75.830|date: 2010/02/12> + 77.830|date: 2010/02/16> + 78.430|date: 2010/02/17> + 79.670|date: 2010/02/18> + 79.490|date: 2010/02/19> + 80.380|date: 2010/02/22> + 80.440|date: 2010/02/23> + 80.780|date: 2010/02/24> + 81.280|date: 2010/02/25> + 82.340|date: 2010/02/26> + 81.840|date: 2010/03/01> + 81.870|date: 2010/03/02> + 81.380|date: 2010/03/03> + 81.000|date: 2010/03/04> + 83.460|date: 2010/03/05> + 84.610|date: 2010/03/08> + 85.660|date: 2010/03/09> + 85.270|date: 2010/03/10> + 85.630|date: 2010/03/11> + 86.540|date: 2010/03/12> + 86.740|date: 2010/03/15> + 88.210|date: 2010/03/16> + 89.800|date: 2010/03/17> + 89.490|date: 2010/03/18> + 88.920|date: 2010/03/19> + 88.320|date: 2010/03/22> + 88.050|date: 2010/03/23> + 89.320|date: 2010/03/24> + 89.800|date: 2010/03/25> + 88.920|date: 2010/03/26> + 87.200|date: 2010/03/29> + 87.370|date: 2010/03/30> + 87.270|date: 2010/03/31> + 86.890|date: 2010/04/01> + 89.070|date: 2010/04/05> + 92.590|date: 2010/04/06> + 92.680|date: 2010/04/07> + 91.340|date: 2010/04/08> + 93.536|date: 2010/04/09> + 93.030|date: 2010/04/12> + 93.820|date: 2010/04/13> + 93.900|date: 2010/04/14> + 93.750|date: 2010/04/15> + 92.640|date: 2010/04/16> + 92.410|date: 2010/04/19> + 94.090|date: 2010/04/20> + 97.070|date: 2010/04/21> + 99.190|date: 2010/04/22> + 101.590|date: 2010/04/23> + 101.780|date: 2010/04/26> + 101.540|date: 2010/04/27> + 100.255|date: 2010/04/28> + 107.580|date: 2010/04/29> + 107.080|date: 2010/04/30> + 110.160|date: 2010/05/03> + 109.380|date: 2010/05/04> + 107.780|date: 2010/05/05> + 105.190|date: 2010/05/06> + 102.170|date: 2010/05/07> + 103.500|date: 2010/05/10> + 105.370|date: 2010/05/11> + 105.710|date: 2010/05/12> + 105.400|date: 2010/05/13> + 102.290|date: 2010/05/14> + 102.000|date: 2010/05/17> + 102.780|date: 2010/05/18> + 99.490|date: 2010/05/19> + 96.700|date: 2010/05/20> + 96.410|date: 2010/05/21> + 95.610|date: 2010/05/24> + 95.450|date: 2010/05/25> + 98.310|date: 2010/05/26> + 99.770|date: 2010/05/27> + 100.650|date: 2010/05/28> + 98.580|date: 2010/06/01> + 97.510|date: 2010/06/02> + 98.250|date: 2010/06/03> + 96.740|date: 2010/06/04> + 94.890|date: 2010/06/07> + 95.000|date: 2010/06/08> + 100.520|date: 2010/06/09> + 103.470|date: 2010/06/10> + 103.450|date: 2010/06/11> + 104.950|date: 2010/06/14> + 104.900|date: 2010/06/15> + 104.870|date: 2010/06/16> + 105.650|date: 2010/06/17> + 106.210|date: 2010/06/18> + 107.290|date: 2010/06/21> + 103.790|date: 2010/06/22> + 100.500|date: 2010/06/23> + 98.850|date: 2010/06/24> + 101.020|date: 2010/06/25> + 100.380|date: 2010/06/28> + 96.840|date: 2010/06/29> + 96.430|date: 2010/06/30> + 94.110|date: 2010/07/01> + 93.330|date: 2010/07/02> + 93.980|date: 2010/07/06> + 94.810|date: 2010/07/07> + 98.210|date: 2010/07/08> + 99.280|date: 2010/07/09> + 99.990|date: 2010/07/12> + 101.370|date: 2010/07/13> + 100.660|date: 2010/07/14> + 100.810|date: 2010/07/15> + 99.990|date: 2010/07/16> + 100.000|date: 2010/07/19> + 101.220|date: 2010/07/20> + 101.440|date: 2010/07/21> + 103.400|date: 2010/07/22> + 104.490|date: 2010/07/23> + 106.950|date: 2010/07/26> + 108.350|date: 2010/07/27> + 109.000|date: 2010/07/28> + 108.630|date: 2010/07/29> + 106.260|date: 2010/07/30> + 107.670|date: 2010/08/02> + 106.840|date: 2010/08/03> + 103.630|date: 2010/08/04> + 103.360|date: 2010/08/05> + 102.470|date: 2010/08/06> + 103.920|date: 2010/08/09> + 105.900|date: 2010/08/10> + 103.350|date: 2010/08/11> + 102.290|date: 2010/08/12> + 102.950|date: 2010/08/13> + 103.140|date: 2010/08/16> + 105.750|date: 2010/08/17> + 105.090|date: 2010/08/19> + 104.680|date: 2010/08/20> low |ticker: AVB> => 64.470|date: 2009/08/21> + 64.070|date: 2009/08/24> + 64.230|date: 2009/08/25> + 63.880|date: 2009/08/26> + 63.100|date: 2009/08/27> + 64.040|date: 2009/08/28> + 63.480|date: 2009/08/31> + 61.960|date: 2009/09/01> + 61.140|date: 2009/09/02> + 61.110|date: 2009/09/03> + 62.040|date: 2009/09/04> + 65.660|date: 2009/09/09> + 66.910|date: 2009/09/10> + 67.820|date: 2009/09/11> + 67.260|date: 2009/09/14> + 69.280|date: 2009/09/15> + 72.360|date: 2009/09/16> + 74.320|date: 2009/09/17> + 74.260|date: 2009/09/18> + 74.430|date: 2009/09/21> + 75.120|date: 2009/09/22> + 72.990|date: 2009/09/23> + 69.910|date: 2009/09/24> + 70.950|date: 2009/09/25> + 72.080|date: 2009/09/28> + 73.210|date: 2009/09/29> + 72.180|date: 2009/09/30> + 68.460|date: 2009/10/01> + 67.130|date: 2009/10/02> + 67.960|date: 2009/10/05> + 69.240|date: 2009/10/06> + 69.460|date: 2009/10/07> + 71.680|date: 2009/10/08> + 72.400|date: 2009/10/09> + 73.570|date: 2009/10/12> + 72.000|date: 2009/10/13> + 73.690|date: 2009/10/14> + 73.590|date: 2009/10/15> + 71.920|date: 2009/10/16> + 72.450|date: 2009/10/19> + 72.090|date: 2009/10/20> + 70.890|date: 2009/10/21> + 70.000|date: 2009/10/22> + 72.690|date: 2009/10/23> + 73.030|date: 2009/10/26> + 72.340|date: 2009/10/27> + 69.230|date: 2009/10/28> + 68.530|date: 2009/11/05> + 67.140|date: 2009/11/06> + 68.000|date: 2009/11/09> + 69.840|date: 2009/11/10> + 71.430|date: 2009/11/11> + 71.650|date: 2009/11/12> + 72.394|date: 2009/11/13> + 73.740|date: 2009/11/16> + 72.840|date: 2009/11/17> + 72.570|date: 2009/11/18> + 71.940|date: 2009/11/19> + 71.370|date: 2009/11/20> + 71.920|date: 2009/11/23> + 71.110|date: 2009/11/24> + 70.880|date: 2009/11/25> + 68.730|date: 2009/11/27> + 69.040|date: 2009/11/30> + 72.100|date: 2009/12/01> + 73.260|date: 2009/12/02> + 73.820|date: 2009/12/03> + 75.380|date: 2009/12/04> + 75.120|date: 2009/12/07> + 74.290|date: 2009/12/08> + 75.170|date: 2009/12/09> + 75.250|date: 2009/12/10> + 76.060|date: 2009/12/11> + 76.100|date: 2009/12/14> + 77.860|date: 2009/12/15> + 78.270|date: 2009/12/16> + 78.680|date: 2009/12/17> + 78.510|date: 2009/12/18> + 79.910|date: 2009/12/21> + 81.530|date: 2009/12/22> + 82.780|date: 2009/12/23> + 85.460|date: 2009/12/24> + 85.900|date: 2009/12/28> + 84.000|date: 2009/12/29> + 83.510|date: 2009/12/30> + 81.900|date: 2009/12/31> + 81.010|date: 2010/01/04> + 79.760|date: 2010/01/05> + 79.480|date: 2010/01/06> + 78.840|date: 2010/01/07> + 77.940|date: 2010/01/08> + 79.810|date: 2010/01/11> + 78.160|date: 2010/01/12> + 78.640|date: 2010/01/13> + 79.560|date: 2010/01/14> + 79.060|date: 2010/01/15> + 79.080|date: 2010/01/19> + 77.920|date: 2010/01/20> + 77.010|date: 2010/01/21> + 75.270|date: 2010/01/22> + 74.470|date: 2010/01/25> + 75.450|date: 2010/01/26> + 75.470|date: 2010/01/27> + 76.430|date: 2010/01/28> + 76.270|date: 2010/01/29> + 76.910|date: 2010/02/01> + 77.240|date: 2010/02/02> + 77.330|date: 2010/02/03> + 72.900|date: 2010/02/04> + 73.730|date: 2010/02/05> + 73.690|date: 2010/02/08> + 72.560|date: 2010/02/09> + 71.750|date: 2010/02/10> + 72.400|date: 2010/02/11> + 73.150|date: 2010/02/12> + 75.880|date: 2010/02/16> + 77.380|date: 2010/02/17> + 77.280|date: 2010/02/18> + 77.950|date: 2010/02/19> + 78.740|date: 2010/02/22> + 79.160|date: 2010/02/23> + 79.650|date: 2010/02/24> + 79.160|date: 2010/02/25> + 80.910|date: 2010/02/26> + 80.850|date: 2010/03/01> + 80.850|date: 2010/03/02> + 80.190|date: 2010/03/03> + 80.140|date: 2010/03/04> + 80.900|date: 2010/03/05> + 82.950|date: 2010/03/08> + 83.640|date: 2010/03/09> + 84.110|date: 2010/03/10> + 84.130|date: 2010/03/11> + 85.250|date: 2010/03/12> + 85.010|date: 2010/03/15> + 86.140|date: 2010/03/16> + 88.040|date: 2010/03/17> + 88.170|date: 2010/03/18> + 87.500|date: 2010/03/19> + 87.130|date: 2010/03/22> + 86.630|date: 2010/03/23> + 87.200|date: 2010/03/24> + 88.290|date: 2010/03/25> + 87.230|date: 2010/03/26> + 86.130|date: 2010/03/29> + 86.600|date: 2010/03/30> + 86.210|date: 2010/03/31> + 85.080|date: 2010/04/01> + 85.930|date: 2010/04/05> + 88.290|date: 2010/04/06> + 90.480|date: 2010/04/07> + 90.300|date: 2010/04/08> + 91.220|date: 2010/04/09> + 91.320|date: 2010/04/12> + 91.300|date: 2010/04/13> + 92.730|date: 2010/04/14> + 92.000|date: 2010/04/15> + 90.280|date: 2010/04/16> + 89.730|date: 2010/04/19> + 91.460|date: 2010/04/20> + 93.630|date: 2010/04/21> + 94.770|date: 2010/04/22> + 98.560|date: 2010/04/23> + 100.130|date: 2010/04/26> + 98.610|date: 2010/04/27> + 98.600|date: 2010/04/28> + 100.340|date: 2010/04/29> + 103.600|date: 2010/04/30> + 104.200|date: 2010/05/03> + 106.600|date: 2010/05/04> + 104.510|date: 2010/05/05> + 93.410|date: 2010/05/06> + 96.900|date: 2010/05/07> + 101.380|date: 2010/05/10> + 101.410|date: 2010/05/11> + 103.690|date: 2010/05/12> + 102.370|date: 2010/05/13> + 99.200|date: 2010/05/14> + 97.740|date: 2010/05/17> + 97.790|date: 2010/05/18> + 94.950|date: 2010/05/19> + 91.420|date: 2010/05/20> + 90.000|date: 2010/05/21> + 92.520|date: 2010/05/24> + 90.040|date: 2010/05/25> + 94.060|date: 2010/05/26> + 95.800|date: 2010/05/27> + 97.800|date: 2010/05/28> + 95.620|date: 2010/06/01> + 95.240|date: 2010/06/02> + 96.740|date: 2010/06/03> + 91.400|date: 2010/06/04> + 91.650|date: 2010/06/07> + 90.550|date: 2010/06/08> + 96.330|date: 2010/06/09> + 98.130|date: 2010/06/10> + 100.310|date: 2010/06/11> + 102.400|date: 2010/06/14> + 102.810|date: 2010/06/15> + 103.020|date: 2010/06/16> + 103.290|date: 2010/06/17> + 103.450|date: 2010/06/18> + 102.660|date: 2010/06/21> + 99.400|date: 2010/06/22> + 97.390|date: 2010/06/23> + 95.910|date: 2010/06/24> + 95.830|date: 2010/06/25> + 97.380|date: 2010/06/28> + 93.700|date: 2010/06/29> + 93.210|date: 2010/06/30> + 90.390|date: 2010/07/01> + 90.560|date: 2010/07/02> + 88.830|date: 2010/07/06> + 89.750|date: 2010/07/07> + 95.580|date: 2010/07/08> + 96.980|date: 2010/07/09> + 97.460|date: 2010/07/12> + 99.660|date: 2010/07/13> + 98.306|date: 2010/07/14> + 97.470|date: 2010/07/15> + 95.880|date: 2010/07/16> + 95.540|date: 2010/07/19> + 96.300|date: 2010/07/20> + 98.530|date: 2010/07/21> + 99.700|date: 2010/07/22> + 100.280|date: 2010/07/23> + 103.500|date: 2010/07/26> + 105.490|date: 2010/07/27> + 104.930|date: 2010/07/28> + 103.700|date: 2010/07/29> + 103.290|date: 2010/07/30> + 105.710|date: 2010/08/02> + 105.050|date: 2010/08/03> + 101.310|date: 2010/08/04> + 101.540|date: 2010/08/05> + 100.490|date: 2010/08/06> + 101.350|date: 2010/08/09> + 102.530|date: 2010/08/10> + 100.830|date: 2010/08/11> + 100.720|date: 2010/08/12> + 101.230|date: 2010/08/13> + 101.440|date: 2010/08/16> + 102.840|date: 2010/08/17> + 103.210|date: 2010/08/19> + 102.450|date: 2010/08/20> close |ticker: AVB> => 65.160|date: 2009/08/21> + 64.350|date: 2009/08/24> + 64.500|date: 2009/08/25> + 64.820|date: 2009/08/26> + 65.070|date: 2009/08/27> + 65.130|date: 2009/08/28> + 64.430|date: 2009/08/31> + 61.990|date: 2009/09/01> + 61.650|date: 2009/09/02> + 63.090|date: 2009/09/03> + 64.040|date: 2009/09/04> + 68.060|date: 2009/09/09> + 69.040|date: 2009/09/10> + 68.300|date: 2009/09/11> + 70.450|date: 2009/09/14> + 72.100|date: 2009/09/15> + 76.860|date: 2009/09/16> + 75.150|date: 2009/09/17> + 75.740|date: 2009/09/18> + 74.740|date: 2009/09/21> + 76.850|date: 2009/09/22> + 73.080|date: 2009/09/23> + 71.790|date: 2009/09/24> + 71.860|date: 2009/09/25> + 75.100|date: 2009/09/28> + 73.480|date: 2009/09/29> + 72.730|date: 2009/09/30> + 68.490|date: 2009/10/01> + 67.990|date: 2009/10/02> + 70.510|date: 2009/10/05> + 70.410|date: 2009/10/06> + 71.200|date: 2009/10/07> + 73.270|date: 2009/10/08> + 73.560|date: 2009/10/09> + 73.900|date: 2009/10/12> + 72.710|date: 2009/10/13> + 74.580|date: 2009/10/14> + 74.360|date: 2009/10/15> + 72.050|date: 2009/10/16> + 74.280|date: 2009/10/19> + 72.250|date: 2009/10/20> + 70.960|date: 2009/10/21> + 73.630|date: 2009/10/22> + 73.140|date: 2009/10/23> + 73.280|date: 2009/10/26> + 72.740|date: 2009/10/27> + 69.780|date: 2009/10/28> + 69.610|date: 2009/11/05> + 67.530|date: 2009/11/06> + 70.920|date: 2009/11/09> + 71.120|date: 2009/11/10> + 72.460|date: 2009/11/11> + 72.320|date: 2009/11/12> + 73.490|date: 2009/11/13> + 74.740|date: 2009/11/16> + 72.840|date: 2009/11/17> + 73.700|date: 2009/11/18> + 72.280|date: 2009/11/19> + 71.990|date: 2009/11/20> + 72.550|date: 2009/11/23> + 71.190|date: 2009/11/24> + 71.110|date: 2009/11/25> + 69.120|date: 2009/11/27> + 72.240|date: 2009/11/30> + 73.540|date: 2009/12/01> + 74.770|date: 2009/12/02> + 74.170|date: 2009/12/03> + 76.940|date: 2009/12/04> + 75.620|date: 2009/12/07> + 75.640|date: 2009/12/08> + 75.640|date: 2009/12/09> + 75.910|date: 2009/12/10> + 76.740|date: 2009/12/11> + 78.190|date: 2009/12/14> + 78.130|date: 2009/12/15> + 79.340|date: 2009/12/16> + 79.000|date: 2009/12/17> + 79.820|date: 2009/12/18> + 81.650|date: 2009/12/21> + 82.910|date: 2009/12/22> + 85.200|date: 2009/12/23> + 86.590|date: 2009/12/24> + 86.140|date: 2009/12/28> + 84.170|date: 2009/12/29> + 83.850|date: 2009/12/30> + 82.110|date: 2009/12/31> + 81.200|date: 2010/01/04> + 80.590|date: 2010/01/05> + 79.830|date: 2010/01/06> + 79.990|date: 2010/01/07> + 79.390|date: 2010/01/08> + 80.480|date: 2010/01/11> + 78.590|date: 2010/01/12> + 80.420|date: 2010/01/13> + 79.940|date: 2010/01/14> + 79.430|date: 2010/01/15> + 80.890|date: 2010/01/19> + 79.080|date: 2010/01/20> + 77.300|date: 2010/01/21> + 75.440|date: 2010/01/22> + 76.580|date: 2010/01/25> + 76.930|date: 2010/01/26> + 77.350|date: 2010/01/27> + 76.970|date: 2010/01/28> + 76.610|date: 2010/01/29> + 78.050|date: 2010/02/01> + 79.580|date: 2010/02/02> + 77.830|date: 2010/02/03> + 74.130|date: 2010/02/04> + 75.590|date: 2010/02/05> + 73.770|date: 2010/02/08> + 73.520|date: 2010/02/09> + 73.210|date: 2010/02/10> + 74.200|date: 2010/02/11> + 75.490|date: 2010/02/12> + 77.690|date: 2010/02/16> + 78.040|date: 2010/02/17> + 79.400|date: 2010/02/18> + 78.820|date: 2010/02/19> + 80.000|date: 2010/02/22> + 79.940|date: 2010/02/23> + 80.770|date: 2010/02/24> + 81.190|date: 2010/02/25> + 81.420|date: 2010/02/26> + 81.260|date: 2010/03/01> + 81.280|date: 2010/03/02> + 80.430|date: 2010/03/03> + 80.850|date: 2010/03/04> + 83.200|date: 2010/03/05> + 84.380|date: 2010/03/08> + 84.550|date: 2010/03/09> + 84.980|date: 2010/03/10> + 85.520|date: 2010/03/11> + 86.240|date: 2010/03/12> + 86.100|date: 2010/03/15> + 88.040|date: 2010/03/16> + 89.510|date: 2010/03/17> + 88.560|date: 2010/03/18> + 87.970|date: 2010/03/19> + 88.050|date: 2010/03/22> + 87.600|date: 2010/03/23> + 88.130|date: 2010/03/24> + 88.370|date: 2010/03/25> + 87.780|date: 2010/03/26> + 86.860|date: 2010/03/29> + 86.990|date: 2010/03/30> + 86.350|date: 2010/03/31> + 85.740|date: 2010/04/01> + 88.980|date: 2010/04/05> + 92.420|date: 2010/04/06> + 91.000|date: 2010/04/07> + 91.190|date: 2010/04/08> + 92.880|date: 2010/04/09> + 91.380|date: 2010/04/12> + 93.540|date: 2010/04/13> + 93.800|date: 2010/04/14> + 92.280|date: 2010/04/15> + 90.980|date: 2010/04/16> + 91.870|date: 2010/04/19> + 94.070|date: 2010/04/20> + 95.850|date: 2010/04/21> + 99.050|date: 2010/04/22> + 101.270|date: 2010/04/23> + 100.480|date: 2010/04/26> + 98.660|date: 2010/04/27> + 99.170|date: 2010/04/28> + 106.650|date: 2010/04/29> + 104.040|date: 2010/04/30> + 108.490|date: 2010/05/03> + 107.770|date: 2010/05/04> + 104.870|date: 2010/05/05> + 100.500|date: 2010/05/06> + 97.740|date: 2010/05/07> + 103.490|date: 2010/05/10> + 103.790|date: 2010/05/11> + 105.060|date: 2010/05/12> + 102.710|date: 2010/05/13> + 100.400|date: 2010/05/14> + 100.930|date: 2010/05/17> + 98.370|date: 2010/05/18> + 97.780|date: 2010/05/19> + 91.680|date: 2010/05/20> + 94.310|date: 2010/05/21> + 92.560|date: 2010/05/24> + 95.230|date: 2010/05/25> + 94.780|date: 2010/05/26> + 99.640|date: 2010/05/27> + 98.060|date: 2010/05/28> + 96.100|date: 2010/06/01> + 97.480|date: 2010/06/02> + 97.540|date: 2010/06/03> + 92.070|date: 2010/06/04> + 92.670|date: 2010/06/07> + 94.770|date: 2010/06/08> + 97.090|date: 2010/06/09> + 102.940|date: 2010/06/10> + 103.230|date: 2010/06/11> + 103.410|date: 2010/06/14> + 104.560|date: 2010/06/15> + 103.640|date: 2010/06/16> + 105.360|date: 2010/06/17> + 104.000|date: 2010/06/18> + 103.140|date: 2010/06/21> + 99.670|date: 2010/06/22> + 99.200|date: 2010/06/23> + 96.170|date: 2010/06/24> + 100.720|date: 2010/06/25> + 97.860|date: 2010/06/28> + 94.420|date: 2010/06/29> + 93.370|date: 2010/06/30> + 92.890|date: 2010/07/01> + 91.300|date: 2010/07/02> + 89.740|date: 2010/07/06> + 94.720|date: 2010/07/07> + 97.690|date: 2010/07/08> + 98.980|date: 2010/07/09> + 99.410|date: 2010/07/12> + 100.440|date: 2010/07/13> + 99.770|date: 2010/07/14> + 100.490|date: 2010/07/15> + 96.430|date: 2010/07/16> + 99.320|date: 2010/07/19> + 100.940|date: 2010/07/20> + 98.810|date: 2010/07/21> + 102.730|date: 2010/07/22> + 104.250|date: 2010/07/23> + 106.830|date: 2010/07/26> + 106.640|date: 2010/07/27> + 107.060|date: 2010/07/28> + 104.590|date: 2010/07/29> + 105.090|date: 2010/07/30> + 106.890|date: 2010/08/02> + 105.230|date: 2010/08/03> + 102.570|date: 2010/08/04> + 102.430|date: 2010/08/05> + 101.340|date: 2010/08/06> + 103.830|date: 2010/08/09> + 105.005|date: 2010/08/10> + 102.450|date: 2010/08/11> + 101.470|date: 2010/08/12> + 102.180|date: 2010/08/13> + 102.220|date: 2010/08/16> + 105.220|date: 2010/08/17> + 104.010|date: 2010/08/19> + 104.450|date: 2010/08/20> volume |ticker: AVB> => 20563.000|date: 2009/08/21> + 17005.000|date: 2009/08/24> + 12659.000|date: 2009/08/25> + 12625.000|date: 2009/08/26> + 14232.000|date: 2009/08/27> + 15835.000|date: 2009/08/28> + 14230.000|date: 2009/08/31> + 21776.000|date: 2009/09/01> + 14821.000|date: 2009/09/02> + 16234.000|date: 2009/09/03> + 13338.000|date: 2009/09/04> + 18232.000|date: 2009/09/09> + 13806.000|date: 2009/09/10> + 13034.000|date: 2009/09/11> + 14926.000|date: 2009/09/14> + 28818.000|date: 2009/09/15> + 33054.000|date: 2009/09/16> + 23618.000|date: 2009/09/17> + 19171.000|date: 2009/09/18> + 11631.000|date: 2009/09/21> + 14044.000|date: 2009/09/22> + 21603.000|date: 2009/09/23> + 26866.000|date: 2009/09/24> + 17867.000|date: 2009/09/25> + 17113.000|date: 2009/09/28> + 13102.000|date: 2009/09/29> + 20574.000|date: 2009/09/30> + 24110.000|date: 2009/10/01> + 15446.000|date: 2009/10/02> + 13839.000|date: 2009/10/05> + 12044.000|date: 2009/10/06> + 8321.000|date: 2009/10/07> + 14212.000|date: 2009/10/08> + 7972.000|date: 2009/10/09> + 6995.000|date: 2009/10/12> + 11633.000|date: 2009/10/13> + 12819.000|date: 2009/10/14> + 8480.000|date: 2009/10/15> + 15100.000|date: 2009/10/16> + 13957.000|date: 2009/10/19> + 10840.000|date: 2009/10/20> + 9907.000|date: 2009/10/21> + 12625.000|date: 2009/10/22> + 9329.000|date: 2009/10/23> + 17840.000|date: 2009/10/26> + 12288.000|date: 2009/10/27> + 19610.000|date: 2009/10/28> + 16172.000|date: 2009/11/05> + 14594.000|date: 2009/11/06> + 16335.000|date: 2009/11/09> + 12183.000|date: 2009/11/10> + 9964.000|date: 2009/11/11> + 12334.000|date: 2009/11/12> + 9188.000|date: 2009/11/13> + 18241.000|date: 2009/11/16> + 17387.000|date: 2009/11/17> + 11707.000|date: 2009/11/18> + 16226.000|date: 2009/11/19> + 11902.000|date: 2009/11/20> + 12205.000|date: 2009/11/23> + 14490.000|date: 2009/11/24> + 9379.000|date: 2009/11/25> + 6724.000|date: 2009/11/27> + 24193.000|date: 2009/11/30> + 15252.000|date: 2009/12/01> + 15591.000|date: 2009/12/02> + 17435.000|date: 2009/12/03> + 19960.000|date: 2009/12/04> + 15865.000|date: 2009/12/07> + 13831.000|date: 2009/12/08> + 11365.000|date: 2009/12/09> + 11495.000|date: 2009/12/10> + 15611.000|date: 2009/12/11> + 17058.000|date: 2009/12/14> + 18438.000|date: 2009/12/15> + 17071.000|date: 2009/12/16> + 16997.000|date: 2009/12/17> + 13615.000|date: 2009/12/18> + 14049.000|date: 2009/12/21> + 13037.000|date: 2009/12/22> + 20793.000|date: 2009/12/23> + 4810.000|date: 2009/12/24> + 17591.000|date: 2009/12/28> + 10034.000|date: 2009/12/29> + 13178.000|date: 2009/12/30> + 10471.000|date: 2009/12/31> + 14833.000|date: 2010/01/04> + 13409.000|date: 2010/01/05> + 13589.000|date: 2010/01/06> + 17557.000|date: 2010/01/07> + 11998.000|date: 2010/01/08> + 13043.000|date: 2010/01/11> + 10888.000|date: 2010/01/12> + 11351.000|date: 2010/01/13> + 8987.000|date: 2010/01/14> + 10791.000|date: 2010/01/15> + 10342.000|date: 2010/01/19> + 13182.000|date: 2010/01/20> + 15792.000|date: 2010/01/21> + 18309.000|date: 2010/01/22> + 19722.000|date: 2010/01/25> + 16897.000|date: 2010/01/26> + 13331.000|date: 2010/01/27> + 11232.000|date: 2010/01/28> + 14618.000|date: 2010/01/29> + 10676.000|date: 2010/02/01> + 12947.000|date: 2010/02/02> + 12710.000|date: 2010/02/03> + 37419.000|date: 2010/02/04> + 22722.000|date: 2010/02/05> + 13815.000|date: 2010/02/08> + 13353.000|date: 2010/02/09> + 9313.000|date: 2010/02/10> + 7669.000|date: 2010/02/11> + 12584.000|date: 2010/02/12> + 10826.000|date: 2010/02/16> + 9777.000|date: 2010/02/17> + 10716.000|date: 2010/02/18> + 12636.000|date: 2010/02/19> + 9690.000|date: 2010/02/22> + 11451.000|date: 2010/02/23> + 9205.000|date: 2010/02/24> + 5940.000|date: 2010/02/25> + 11169.000|date: 2010/02/26> + 9103.000|date: 2010/03/01> + 6858.000|date: 2010/03/02> + 7153.000|date: 2010/03/03> + 6429.000|date: 2010/03/04> + 10036.000|date: 2010/03/05> + 7878.000|date: 2010/03/08> + 12495.000|date: 2010/03/09> + 7841.000|date: 2010/03/10> + 8277.000|date: 2010/03/11> + 15236.000|date: 2010/03/12> + 8572.000|date: 2010/03/15> + 9465.000|date: 2010/03/16> + 9770.000|date: 2010/03/17> + 11802.000|date: 2010/03/18> + 13183.000|date: 2010/03/19> + 9463.000|date: 2010/03/22> + 7295.000|date: 2010/03/23> + 9128.000|date: 2010/03/24> + 9191.000|date: 2010/03/25> + 13552.000|date: 2010/03/26> + 9587.000|date: 2010/03/29> + 7022.000|date: 2010/03/30> + 10090.000|date: 2010/03/31> + 10970.000|date: 2010/04/01> + 10995.000|date: 2010/04/05> + 20576.000|date: 2010/04/06> + 13252.000|date: 2010/04/07> + 9200.000|date: 2010/04/08> + 10071.000|date: 2010/04/09> + 6392.000|date: 2010/04/12> + 8507.000|date: 2010/04/13> + 7824.000|date: 2010/04/14> + 8939.000|date: 2010/04/15> + 15078.000|date: 2010/04/16> + 12808.000|date: 2010/04/19> + 13952.000|date: 2010/04/20> + 18738.000|date: 2010/04/21> + 13576.000|date: 2010/04/22> + 17233.000|date: 2010/04/23> + 12265.000|date: 2010/04/26> + 16037.000|date: 2010/04/27> + 10571.000|date: 2010/04/28> + 25883.000|date: 2010/04/29> + 18721.000|date: 2010/04/30> + 16237.000|date: 2010/05/03> + 18791.000|date: 2010/05/04> + 16515.000|date: 2010/05/05> + 25990.000|date: 2010/05/06> + 21293.000|date: 2010/05/07> + 22465.000|date: 2010/05/10> + 14502.000|date: 2010/05/11> + 15670.000|date: 2010/05/12> + 11330.000|date: 2010/05/13> + 15427.000|date: 2010/05/14> + 13896.000|date: 2010/05/17> + 14268.000|date: 2010/05/18> + 12614.000|date: 2010/05/19> + 23734.000|date: 2010/05/20> + 33612.000|date: 2010/05/21> + 15429.000|date: 2010/05/24> + 19658.000|date: 2010/05/25> + 16937.000|date: 2010/05/26> + 15697.000|date: 2010/05/27> + 10466.000|date: 2010/05/28> + 13494.000|date: 2010/06/01> + 20168.000|date: 2010/06/02> + 10233.000|date: 2010/06/03> + 16121.000|date: 2010/06/04> + 14760.000|date: 2010/06/07> + 12168.000|date: 2010/06/08> + 18368.000|date: 2010/06/09> + 16750.000|date: 2010/06/10> + 11459.000|date: 2010/06/11> + 13321.000|date: 2010/06/14> + 11324.000|date: 2010/06/15> + 8430.000|date: 2010/06/16> + 12149.000|date: 2010/06/17> + 13234.000|date: 2010/06/18> + 7744.000|date: 2010/06/21> + 11229.000|date: 2010/06/22> + 8537.000|date: 2010/06/23> + 9868.000|date: 2010/06/24> + 18549.000|date: 2010/06/25> + 7418.000|date: 2010/06/28> + 17342.000|date: 2010/06/29> + 12978.000|date: 2010/06/30> + 13709.000|date: 2010/07/01> + 9285.000|date: 2010/07/02> + 11042.000|date: 2010/07/06> + 12863.000|date: 2010/07/07> + 16782.000|date: 2010/07/08> + 9123.000|date: 2010/07/09> + 6501.000|date: 2010/07/12> + 10489.000|date: 2010/07/13> + 7327.000|date: 2010/07/14> + 7020.000|date: 2010/07/15> + 9202.000|date: 2010/07/16> + 13218.000|date: 2010/07/19> + 13209.000|date: 2010/07/20> + 12905.000|date: 2010/07/21> + 13197.000|date: 2010/07/22> + 11348.000|date: 2010/07/23> + 8763.000|date: 2010/07/26> + 9703.000|date: 2010/07/27> + 13418.000|date: 2010/07/28> + 8414.000|date: 2010/07/29> + 9638.000|date: 2010/07/30> + 14996.000|date: 2010/08/02> + 9512.000|date: 2010/08/03> + 18742.000|date: 2010/08/04> + 8982.000|date: 2010/08/05> + 11186.000|date: 2010/08/06> + 7801.000|date: 2010/08/09> + 16241.000|date: 2010/08/10> + 15746.000|date: 2010/08/11> + 11906.000|date: 2010/08/12> + 8994.000|date: 2010/08/13> + 6601.000|date: 2010/08/16> + 13233.000|date: 2010/08/17> + 14095.000|date: 2010/08/19> + 8364.000|date: 2010/08/20> open |ticker: AVP> => 32.620|date: 2009/08/21> + 32.550|date: 2009/08/24> + 32.290|date: 2009/08/25> + 32.650|date: 2009/08/26> + 32.280|date: 2009/08/27> + 32.840|date: 2009/08/28> + 32.150|date: 2009/08/31> + 31.550|date: 2009/09/01> + 30.830|date: 2009/09/02> + 30.540|date: 2009/09/03> + 29.960|date: 2009/09/04> + 31.410|date: 2009/09/09> + 31.580|date: 2009/09/10> + 32.150|date: 2009/09/11> + 31.790|date: 2009/09/14> + 31.820|date: 2009/09/15> + 32.030|date: 2009/09/16> + 32.700|date: 2009/09/17> + 32.160|date: 2009/09/18> + 32.070|date: 2009/09/21> + 31.990|date: 2009/09/22> + 32.450|date: 2009/09/23> + 33.130|date: 2009/09/24> + 32.860|date: 2009/09/25> + 33.000|date: 2009/09/28> + 33.410|date: 2009/09/29> + 33.590|date: 2009/09/30> + 33.840|date: 2009/10/01> + 32.490|date: 2009/10/02> + 32.530|date: 2009/10/05> + 32.810|date: 2009/10/06> + 33.280|date: 2009/10/07> + 33.980|date: 2009/10/08> + 33.950|date: 2009/10/09> + 34.070|date: 2009/10/12> + 34.210|date: 2009/10/13> + 34.300|date: 2009/10/14> + 33.940|date: 2009/10/15> + 33.960|date: 2009/10/16> + 34.020|date: 2009/10/19> + 34.060|date: 2009/10/20> + 34.260|date: 2009/10/21> + 34.980|date: 2009/10/22> + 35.660|date: 2009/10/23> + 34.920|date: 2009/10/26> + 34.750|date: 2009/10/27> + 33.840|date: 2009/10/28> + 32.560|date: 2009/11/05> + 33.000|date: 2009/11/06> + 33.470|date: 2009/11/09> + 33.940|date: 2009/11/10> + 33.970|date: 2009/11/11> + 34.330|date: 2009/11/12> + 34.450|date: 2009/11/13> + 35.240|date: 2009/11/16> + 36.120|date: 2009/11/17> + 36.010|date: 2009/11/18> + 35.030|date: 2009/11/19> + 34.200|date: 2009/11/20> + 34.430|date: 2009/11/23> + 35.070|date: 2009/11/24> + 35.420|date: 2009/11/25> + 34.490|date: 2009/11/27> + 34.570|date: 2009/11/30> + 34.420|date: 2009/12/01> + 35.080|date: 2009/12/02> + 35.550|date: 2009/12/03> + 36.040|date: 2009/12/04> + 34.790|date: 2009/12/07> + 33.660|date: 2009/12/08> + 33.160|date: 2009/12/09> + 32.990|date: 2009/12/10> + 33.330|date: 2009/12/11> + 33.800|date: 2009/12/14> + 33.610|date: 2009/12/15> + 33.430|date: 2009/12/16> + 33.000|date: 2009/12/17> + 31.530|date: 2009/12/18> + 31.840|date: 2009/12/21> + 31.920|date: 2009/12/22> + 31.890|date: 2009/12/23> + 31.930|date: 2009/12/24> + 32.300|date: 2009/12/28> + 32.270|date: 2009/12/29> + 32.080|date: 2009/12/30> + 31.950|date: 2009/12/31> + 31.870|date: 2010/01/04> + 31.900|date: 2010/01/05> + 32.420|date: 2010/01/06> + 31.840|date: 2010/01/07> + 31.280|date: 2010/01/08> + 30.960|date: 2010/01/11> + 30.820|date: 2010/01/12> + 32.240|date: 2010/01/13> + 32.160|date: 2010/01/14> + 32.290|date: 2010/01/15> + 32.280|date: 2010/01/19> + 32.510|date: 2010/01/20> + 32.410|date: 2010/01/21> + 31.940|date: 2010/01/22> + 32.150|date: 2010/01/25> + 31.610|date: 2010/01/26> + 31.160|date: 2010/01/27> + 31.250|date: 2010/01/28> + 31.240|date: 2010/01/29> + 30.460|date: 2010/02/01> + 31.160|date: 2010/02/02> + 32.340|date: 2010/02/03> + 32.080|date: 2010/02/04> + 30.200|date: 2010/02/05> + 29.210|date: 2010/02/08> + 29.560|date: 2010/02/09> + 29.510|date: 2010/02/10> + 29.310|date: 2010/02/11> + 29.380|date: 2010/02/12> + 29.370|date: 2010/02/16> + 30.250|date: 2010/02/17> + 30.630|date: 2010/02/18> + 30.750|date: 2010/02/19> + 30.350|date: 2010/02/22> + 30.380|date: 2010/02/23> + 30.420|date: 2010/02/24> + 30.320|date: 2010/02/25> + 30.300|date: 2010/02/26> + 30.610|date: 2010/03/01> + 31.100|date: 2010/03/02> + 30.900|date: 2010/03/03> + 31.070|date: 2010/03/04> + 30.990|date: 2010/03/05> + 31.290|date: 2010/03/08> + 31.320|date: 2010/03/09> + 31.200|date: 2010/03/10> + 31.260|date: 2010/03/11> + 31.630|date: 2010/03/12> + 31.910|date: 2010/03/15> + 32.070|date: 2010/03/16> + 32.490|date: 2010/03/17> + 32.860|date: 2010/03/18> + 32.670|date: 2010/03/19> + 31.970|date: 2010/03/22> + 32.590|date: 2010/03/23> + 32.750|date: 2010/03/24> + 32.230|date: 2010/03/25> + 32.190|date: 2010/03/26> + 33.350|date: 2010/03/29> + 34.070|date: 2010/03/30> + 34.000|date: 2010/03/31> + 34.050|date: 2010/04/01> + 34.240|date: 2010/04/05> + 33.680|date: 2010/04/06> + 33.790|date: 2010/04/07> + 33.550|date: 2010/04/08> + 33.960|date: 2010/04/09> + 34.470|date: 2010/04/12> + 33.860|date: 2010/04/13> + 31.990|date: 2010/04/14> + 33.220|date: 2010/04/15> + 33.390|date: 2010/04/16> + 33.810|date: 2010/04/19> + 33.930|date: 2010/04/20> + 33.860|date: 2010/04/21> + 33.310|date: 2010/04/22> + 33.130|date: 2010/04/23> + 33.480|date: 2010/04/26> + 33.440|date: 2010/04/27> + 32.900|date: 2010/04/28> + 32.890|date: 2010/04/29> + 31.410|date: 2010/04/30> + 32.260|date: 2010/05/03> + 31.340|date: 2010/05/04> + 30.760|date: 2010/05/05> + 30.170|date: 2010/05/06> + 29.140|date: 2010/05/07> + 29.220|date: 2010/05/10> + 29.210|date: 2010/05/11> + 28.740|date: 2010/05/12> + 28.520|date: 2010/05/13> + 28.280|date: 2010/05/14> + 27.580|date: 2010/05/17> + 28.050|date: 2010/05/18> + 27.600|date: 2010/05/19> + 26.860|date: 2010/05/20> + 26.015|date: 2010/05/21> + 26.480|date: 2010/05/24> + 25.470|date: 2010/05/25> + 26.100|date: 2010/05/26> + 26.520|date: 2010/05/27> + 27.130|date: 2010/05/28> + 26.310|date: 2010/06/01> + 25.930|date: 2010/06/02> + 26.300|date: 2010/06/03> + 25.850|date: 2010/06/04> + 25.810|date: 2010/06/07> + 25.820|date: 2010/06/08> + 27.310|date: 2010/06/09> + 27.780|date: 2010/06/10> + 28.020|date: 2010/06/11> + 28.350|date: 2010/06/14> + 28.410|date: 2010/06/15> + 28.530|date: 2010/06/16> + 28.480|date: 2010/06/17> + 28.970|date: 2010/06/18> + 29.110|date: 2010/06/21> + 28.740|date: 2010/06/22> + 28.740|date: 2010/06/23> + 28.200|date: 2010/06/24> + 27.450|date: 2010/06/25> + 27.620|date: 2010/06/28> + 27.470|date: 2010/06/29> + 26.970|date: 2010/06/30> + 26.410|date: 2010/07/01> + 26.980|date: 2010/07/02> + 27.000|date: 2010/07/06> + 26.870|date: 2010/07/07> + 28.180|date: 2010/07/08> + 28.000|date: 2010/07/09> + 28.180|date: 2010/07/12> + 28.820|date: 2010/07/13> + 29.160|date: 2010/07/14> + 29.245|date: 2010/07/15> + 29.210|date: 2010/07/16> + 28.940|date: 2010/07/19> + 28.160|date: 2010/07/20> + 28.500|date: 2010/07/21> + 28.560|date: 2010/07/22> + 29.090|date: 2010/07/23> + 29.450|date: 2010/07/26> + 29.990|date: 2010/07/27> + 29.820|date: 2010/07/28> + 30.430|date: 2010/07/29> + 30.070|date: 2010/07/30> + 31.400|date: 2010/08/02> + 31.640|date: 2010/08/03> + 31.450|date: 2010/08/04> + 31.340|date: 2010/08/05> + 30.790|date: 2010/08/06> + 31.230|date: 2010/08/09> + 30.860|date: 2010/08/10> + 30.640|date: 2010/08/11> + 29.340|date: 2010/08/12> + 29.510|date: 2010/08/13> + 29.230|date: 2010/08/16> + 29.750|date: 2010/08/17> + 29.680|date: 2010/08/19> + 29.200|date: 2010/08/20> high |ticker: AVP> => 32.970|date: 2009/08/21> + 32.790|date: 2009/08/24> + 32.900|date: 2009/08/25> + 32.880|date: 2009/08/26> + 32.720|date: 2009/08/27> + 33.120|date: 2009/08/28> + 32.430|date: 2009/08/31> + 32.020|date: 2009/09/01> + 30.950|date: 2009/09/02> + 30.910|date: 2009/09/03> + 30.940|date: 2009/09/04> + 32.090|date: 2009/09/09> + 32.060|date: 2009/09/10> + 32.380|date: 2009/09/11> + 32.010|date: 2009/09/14> + 32.230|date: 2009/09/15> + 32.690|date: 2009/09/16> + 32.940|date: 2009/09/17> + 32.340|date: 2009/09/18> + 32.070|date: 2009/09/21> + 32.645|date: 2009/09/22> + 33.870|date: 2009/09/23> + 33.930|date: 2009/09/24> + 33.440|date: 2009/09/25> + 33.830|date: 2009/09/28> + 34.070|date: 2009/09/29> + 34.170|date: 2009/09/30> + 33.850|date: 2009/10/01> + 32.940|date: 2009/10/02> + 32.820|date: 2009/10/05> + 33.600|date: 2009/10/06> + 33.840|date: 2009/10/07> + 34.480|date: 2009/10/08> + 34.040|date: 2009/10/09> + 34.540|date: 2009/10/12> + 34.440|date: 2009/10/13> + 34.510|date: 2009/10/14> + 34.210|date: 2009/10/15> + 34.520|date: 2009/10/16> + 34.330|date: 2009/10/19> + 34.510|date: 2009/10/20> + 35.470|date: 2009/10/21> + 35.820|date: 2009/10/22> + 35.720|date: 2009/10/23> + 35.640|date: 2009/10/26> + 34.900|date: 2009/10/27> + 34.120|date: 2009/10/28> + 33.280|date: 2009/11/05> + 33.330|date: 2009/11/06> + 33.860|date: 2009/11/09> + 34.190|date: 2009/11/10> + 34.430|date: 2009/11/11> + 34.800|date: 2009/11/12> + 35.160|date: 2009/11/13> + 36.130|date: 2009/11/16> + 36.360|date: 2009/11/17> + 36.120|date: 2009/11/18> + 35.080|date: 2009/11/19> + 34.350|date: 2009/11/20> + 35.260|date: 2009/11/23> + 35.420|date: 2009/11/24> + 35.600|date: 2009/11/25> + 34.860|date: 2009/11/27> + 34.690|date: 2009/11/30> + 35.160|date: 2009/12/01> + 35.680|date: 2009/12/02> + 36.090|date: 2009/12/03> + 36.390|date: 2009/12/04> + 34.860|date: 2009/12/07> + 33.790|date: 2009/12/08> + 33.290|date: 2009/12/09> + 33.430|date: 2009/12/10> + 33.850|date: 2009/12/11> + 33.990|date: 2009/12/14> + 33.780|date: 2009/12/15> + 33.820|date: 2009/12/16> + 33.000|date: 2009/12/17> + 31.880|date: 2009/12/18> + 32.120|date: 2009/12/21> + 32.170|date: 2009/12/22> + 32.170|date: 2009/12/23> + 32.410|date: 2009/12/24> + 32.470|date: 2009/12/28> + 32.470|date: 2009/12/29> + 32.080|date: 2009/12/30> + 31.980|date: 2009/12/31> + 32.280|date: 2010/01/04> + 32.340|date: 2010/01/05> + 32.480|date: 2010/01/06> + 31.860|date: 2010/01/07> + 31.590|date: 2010/01/08> + 31.100|date: 2010/01/11> + 32.200|date: 2010/01/12> + 32.440|date: 2010/01/13> + 32.385|date: 2010/01/14> + 32.540|date: 2010/01/15> + 32.860|date: 2010/01/19> + 32.510|date: 2010/01/20> + 33.170|date: 2010/01/21> + 32.330|date: 2010/01/22> + 32.250|date: 2010/01/25> + 31.630|date: 2010/01/26> + 31.280|date: 2010/01/27> + 31.540|date: 2010/01/28> + 31.260|date: 2010/01/29> + 31.220|date: 2010/02/01> + 32.510|date: 2010/02/02> + 32.640|date: 2010/02/03> + 32.080|date: 2010/02/04> + 30.260|date: 2010/02/05> + 29.740|date: 2010/02/08> + 29.690|date: 2010/02/09> + 29.630|date: 2010/02/10> + 29.830|date: 2010/02/11> + 29.450|date: 2010/02/12> + 30.180|date: 2010/02/16> + 30.560|date: 2010/02/17> + 31.020|date: 2010/02/18> + 30.750|date: 2010/02/19> + 30.490|date: 2010/02/22> + 30.500|date: 2010/02/23> + 30.890|date: 2010/02/24> + 30.600|date: 2010/02/25> + 30.500|date: 2010/02/26> + 31.070|date: 2010/03/01> + 31.320|date: 2010/03/02> + 31.380|date: 2010/03/03> + 31.220|date: 2010/03/04> + 31.300|date: 2010/03/05> + 31.460|date: 2010/03/08> + 31.540|date: 2010/03/09> + 31.460|date: 2010/03/10> + 31.650|date: 2010/03/11> + 32.080|date: 2010/03/12> + 32.150|date: 2010/03/15> + 32.490|date: 2010/03/16> + 32.950|date: 2010/03/17> + 32.920|date: 2010/03/18> + 32.870|date: 2010/03/19> + 32.730|date: 2010/03/22> + 32.920|date: 2010/03/23> + 32.750|date: 2010/03/24> + 32.540|date: 2010/03/25> + 33.420|date: 2010/03/26> + 34.320|date: 2010/03/29> + 34.240|date: 2010/03/30> + 34.180|date: 2010/03/31> + 34.300|date: 2010/04/01> + 34.380|date: 2010/04/05> + 33.790|date: 2010/04/06> + 33.800|date: 2010/04/07> + 33.990|date: 2010/04/08> + 34.590|date: 2010/04/09> + 34.940|date: 2010/04/12> + 34.340|date: 2010/04/13> + 33.220|date: 2010/04/14> + 33.970|date: 2010/04/15> + 33.960|date: 2010/04/16> + 33.940|date: 2010/04/19> + 34.310|date: 2010/04/20> + 33.950|date: 2010/04/21> + 33.310|date: 2010/04/22> + 33.510|date: 2010/04/23> + 34.040|date: 2010/04/26> + 33.460|date: 2010/04/27> + 32.950|date: 2010/04/28> + 33.010|date: 2010/04/29> + 33.030|date: 2010/04/30> + 32.530|date: 2010/05/03> + 31.340|date: 2010/05/04> + 31.060|date: 2010/05/05> + 30.270|date: 2010/05/06> + 29.140|date: 2010/05/07> + 30.330|date: 2010/05/10> + 29.390|date: 2010/05/11> + 28.910|date: 2010/05/12> + 29.070|date: 2010/05/13> + 28.380|date: 2010/05/14> + 28.220|date: 2010/05/17> + 28.500|date: 2010/05/18> + 27.635|date: 2010/05/19> + 26.930|date: 2010/05/20> + 26.960|date: 2010/05/21> + 26.560|date: 2010/05/24> + 26.160|date: 2010/05/25> + 26.480|date: 2010/05/26> + 27.060|date: 2010/05/27> + 27.160|date: 2010/05/28> + 26.360|date: 2010/06/01> + 26.150|date: 2010/06/02> + 26.480|date: 2010/06/03> + 26.100|date: 2010/06/04> + 26.260|date: 2010/06/07> + 27.160|date: 2010/06/08> + 28.010|date: 2010/06/09> + 28.360|date: 2010/06/10> + 28.110|date: 2010/06/11> + 28.750|date: 2010/06/14> + 28.730|date: 2010/06/15> + 28.600|date: 2010/06/16> + 28.860|date: 2010/06/17> + 29.020|date: 2010/06/18> + 29.500|date: 2010/06/21> + 29.320|date: 2010/06/22> + 28.970|date: 2010/06/23> + 28.200|date: 2010/06/24> + 27.770|date: 2010/06/25> + 27.890|date: 2010/06/28> + 27.630|date: 2010/06/29> + 27.480|date: 2010/06/30> + 26.930|date: 2010/07/01> + 27.060|date: 2010/07/02> + 27.390|date: 2010/07/06> + 27.830|date: 2010/07/07> + 28.230|date: 2010/07/08> + 28.370|date: 2010/07/09> + 28.600|date: 2010/07/12> + 29.340|date: 2010/07/13> + 29.390|date: 2010/07/14> + 29.360|date: 2010/07/15> + 29.270|date: 2010/07/16> + 29.040|date: 2010/07/19> + 28.490|date: 2010/07/20> + 28.730|date: 2010/07/21> + 29.290|date: 2010/07/22> + 29.620|date: 2010/07/23> + 29.900|date: 2010/07/26> + 30.160|date: 2010/07/27> + 30.010|date: 2010/07/28> + 31.490|date: 2010/07/29> + 31.260|date: 2010/07/30> + 31.920|date: 2010/08/02> + 31.780|date: 2010/08/03> + 31.590|date: 2010/08/04> + 31.550|date: 2010/08/05> + 31.110|date: 2010/08/06> + 31.460|date: 2010/08/09> + 31.290|date: 2010/08/10> + 30.850|date: 2010/08/11> + 29.730|date: 2010/08/12> + 29.710|date: 2010/08/13> + 29.520|date: 2010/08/16> + 30.140|date: 2010/08/17> + 29.680|date: 2010/08/19> + 29.320|date: 2010/08/20> low |ticker: AVP> => 32.160|date: 2009/08/21> + 32.060|date: 2009/08/24> + 31.870|date: 2009/08/25> + 32.140|date: 2009/08/26> + 31.880|date: 2009/08/27> + 32.090|date: 2009/08/28> + 31.500|date: 2009/08/31> + 30.960|date: 2009/09/01> + 30.350|date: 2009/09/02> + 29.560|date: 2009/09/03> + 29.950|date: 2009/09/04> + 31.010|date: 2009/09/09> + 31.290|date: 2009/09/10> + 31.800|date: 2009/09/11> + 31.640|date: 2009/09/14> + 31.550|date: 2009/09/15> + 31.800|date: 2009/09/16> + 31.870|date: 2009/09/17> + 31.790|date: 2009/09/18> + 31.500|date: 2009/09/21> + 31.660|date: 2009/09/22> + 32.450|date: 2009/09/23> + 32.640|date: 2009/09/24> + 32.610|date: 2009/09/25> + 32.940|date: 2009/09/28> + 33.400|date: 2009/09/29> + 33.070|date: 2009/09/30> + 32.610|date: 2009/10/01> + 32.010|date: 2009/10/02> + 31.930|date: 2009/10/05> + 32.810|date: 2009/10/06> + 33.250|date: 2009/10/07> + 33.690|date: 2009/10/08> + 33.750|date: 2009/10/09> + 33.980|date: 2009/10/12> + 34.050|date: 2009/10/13> + 33.770|date: 2009/10/14> + 33.830|date: 2009/10/15> + 33.930|date: 2009/10/16> + 33.970|date: 2009/10/19> + 33.910|date: 2009/10/20> + 34.260|date: 2009/10/21> + 34.980|date: 2009/10/22> + 34.870|date: 2009/10/23> + 34.420|date: 2009/10/26> + 34.000|date: 2009/10/27> + 32.890|date: 2009/10/28> + 32.560|date: 2009/11/05> + 32.740|date: 2009/11/06> + 33.240|date: 2009/11/09> + 33.760|date: 2009/11/10> + 33.870|date: 2009/11/11> + 34.200|date: 2009/11/12> + 34.290|date: 2009/11/13> + 35.240|date: 2009/11/16> + 35.760|date: 2009/11/17> + 34.745|date: 2009/11/18> + 33.930|date: 2009/11/19> + 33.780|date: 2009/11/20> + 34.430|date: 2009/11/23> + 34.540|date: 2009/11/24> + 35.310|date: 2009/11/25> + 34.000|date: 2009/11/27> + 34.140|date: 2009/11/30> + 34.420|date: 2009/12/01> + 34.960|date: 2009/12/02> + 35.320|date: 2009/12/03> + 35.280|date: 2009/12/04> + 33.980|date: 2009/12/07> + 33.020|date: 2009/12/08> + 32.590|date: 2009/12/09> + 32.990|date: 2009/12/10> + 33.240|date: 2009/12/11> + 33.600|date: 2009/12/14> + 33.280|date: 2009/12/15> + 33.100|date: 2009/12/16> + 31.450|date: 2009/12/17> + 30.940|date: 2009/12/18> + 31.750|date: 2009/12/21> + 31.700|date: 2009/12/22> + 31.815|date: 2009/12/23> + 31.920|date: 2009/12/24> + 32.090|date: 2009/12/28> + 32.010|date: 2009/12/29> + 31.610|date: 2009/12/30> + 31.460|date: 2009/12/31> + 31.730|date: 2010/01/04> + 31.550|date: 2010/01/05> + 31.970|date: 2010/01/06> + 30.810|date: 2010/01/07> + 30.970|date: 2010/01/08> + 30.190|date: 2010/01/11> + 30.820|date: 2010/01/12> + 31.870|date: 2010/01/13> + 31.860|date: 2010/01/14> + 32.000|date: 2010/01/15> + 32.190|date: 2010/01/19> + 32.070|date: 2010/01/20> + 31.980|date: 2010/01/21> + 31.720|date: 2010/01/22> + 31.750|date: 2010/01/25> + 31.130|date: 2010/01/26> + 30.620|date: 2010/01/27> + 30.860|date: 2010/01/28> + 30.010|date: 2010/01/29> + 30.320|date: 2010/02/01> + 31.160|date: 2010/02/02> + 32.020|date: 2010/02/03> + 30.200|date: 2010/02/04> + 28.760|date: 2010/02/05> + 28.900|date: 2010/02/08> + 29.070|date: 2010/02/09> + 29.070|date: 2010/02/10> + 29.170|date: 2010/02/11> + 29.030|date: 2010/02/12> + 29.370|date: 2010/02/16> + 30.120|date: 2010/02/17> + 30.510|date: 2010/02/18> + 30.080|date: 2010/02/19> + 30.220|date: 2010/02/22> + 29.975|date: 2010/02/23> + 30.310|date: 2010/02/24> + 29.520|date: 2010/02/25> + 30.020|date: 2010/02/26> + 30.370|date: 2010/03/01> + 30.740|date: 2010/03/02> + 30.830|date: 2010/03/03> + 30.580|date: 2010/03/04> + 30.820|date: 2010/03/05> + 30.990|date: 2010/03/08> + 31.160|date: 2010/03/09> + 30.940|date: 2010/03/10> + 31.000|date: 2010/03/11> + 31.420|date: 2010/03/12> + 31.790|date: 2010/03/15> + 31.890|date: 2010/03/16> + 32.230|date: 2010/03/17> + 32.470|date: 2010/03/18> + 31.900|date: 2010/03/19> + 31.950|date: 2010/03/22> + 32.280|date: 2010/03/23> + 32.030|date: 2010/03/24> + 31.960|date: 2010/03/25> + 31.990|date: 2010/03/26> + 33.350|date: 2010/03/29> + 33.740|date: 2010/03/30> + 33.470|date: 2010/03/31> + 33.890|date: 2010/04/01> + 33.750|date: 2010/04/05> + 33.520|date: 2010/04/06> + 33.380|date: 2010/04/07> + 33.350|date: 2010/04/08> + 33.790|date: 2010/04/09> + 34.440|date: 2010/04/12> + 31.680|date: 2010/04/13> + 31.955|date: 2010/04/14> + 33.080|date: 2010/04/15> + 33.260|date: 2010/04/16> + 33.520|date: 2010/04/19> + 33.560|date: 2010/04/20> + 33.440|date: 2010/04/21> + 32.860|date: 2010/04/22> + 32.980|date: 2010/04/23> + 33.280|date: 2010/04/26> + 32.620|date: 2010/04/27> + 32.220|date: 2010/04/28> + 32.400|date: 2010/04/29> + 31.090|date: 2010/04/30> + 31.610|date: 2010/05/03> + 30.810|date: 2010/05/04> + 30.020|date: 2010/05/05> + 25.630|date: 2010/05/06> + 27.880|date: 2010/05/07> + 29.220|date: 2010/05/10> + 28.690|date: 2010/05/11> + 28.120|date: 2010/05/12> + 28.350|date: 2010/05/13> + 27.260|date: 2010/05/14> + 27.520|date: 2010/05/17> + 27.630|date: 2010/05/18> + 26.880|date: 2010/05/19> + 26.150|date: 2010/05/20> + 26.010|date: 2010/05/21> + 25.940|date: 2010/05/24> + 25.000|date: 2010/05/25> + 26.090|date: 2010/05/26> + 26.510|date: 2010/05/27> + 26.460|date: 2010/05/28> + 25.850|date: 2010/06/01> + 25.510|date: 2010/06/02> + 26.030|date: 2010/06/03> + 25.670|date: 2010/06/04> + 25.730|date: 2010/06/07> + 25.750|date: 2010/06/08> + 27.170|date: 2010/06/09> + 27.750|date: 2010/06/10> + 27.550|date: 2010/06/11> + 28.130|date: 2010/06/14> + 28.280|date: 2010/06/15> + 28.220|date: 2010/06/16> + 28.160|date: 2010/06/17> + 28.660|date: 2010/06/18> + 28.550|date: 2010/06/21> + 28.660|date: 2010/06/22> + 28.015|date: 2010/06/23> + 27.410|date: 2010/06/24> + 27.170|date: 2010/06/25> + 27.320|date: 2010/06/28> + 26.760|date: 2010/06/29> + 26.445|date: 2010/06/30> + 26.180|date: 2010/07/01> + 26.330|date: 2010/07/02> + 26.610|date: 2010/07/06> + 26.870|date: 2010/07/07> + 27.555|date: 2010/07/08> + 27.980|date: 2010/07/09> + 28.160|date: 2010/07/12> + 28.640|date: 2010/07/13> + 28.890|date: 2010/07/14> + 28.820|date: 2010/07/15> + 28.660|date: 2010/07/16> + 28.490|date: 2010/07/19> + 27.860|date: 2010/07/20> + 28.030|date: 2010/07/21> + 28.430|date: 2010/07/22> + 28.830|date: 2010/07/23> + 29.130|date: 2010/07/26> + 29.775|date: 2010/07/27> + 29.500|date: 2010/07/28> + 29.955|date: 2010/07/29> + 29.710|date: 2010/07/30> + 31.225|date: 2010/08/02> + 31.350|date: 2010/08/03> + 31.250|date: 2010/08/04> + 31.020|date: 2010/08/05> + 30.490|date: 2010/08/06> + 31.030|date: 2010/08/09> + 30.650|date: 2010/08/10> + 29.740|date: 2010/08/11> + 29.030|date: 2010/08/12> + 29.300|date: 2010/08/13> + 28.970|date: 2010/08/16> + 29.510|date: 2010/08/17> + 29.210|date: 2010/08/19> + 28.790|date: 2010/08/20> close |ticker: AVP> => 32.660|date: 2009/08/21> + 32.210|date: 2009/08/24> + 32.750|date: 2009/08/25> + 32.280|date: 2009/08/26> + 32.570|date: 2009/08/27> + 32.380|date: 2009/08/28> + 31.870|date: 2009/08/31> + 30.990|date: 2009/09/01> + 30.620|date: 2009/09/02> + 30.010|date: 2009/09/03> + 30.880|date: 2009/09/04> + 31.640|date: 2009/09/09> + 32.030|date: 2009/09/10> + 32.070|date: 2009/09/11> + 31.880|date: 2009/09/14> + 31.990|date: 2009/09/15> + 32.690|date: 2009/09/16> + 31.940|date: 2009/09/17> + 32.160|date: 2009/09/18> + 31.990|date: 2009/09/21> + 32.500|date: 2009/09/22> + 33.080|date: 2009/09/23> + 32.950|date: 2009/09/24> + 32.820|date: 2009/09/25> + 33.300|date: 2009/09/28> + 33.590|date: 2009/09/29> + 33.960|date: 2009/09/30> + 32.620|date: 2009/10/01> + 32.610|date: 2009/10/02> + 32.790|date: 2009/10/05> + 33.330|date: 2009/10/06> + 33.680|date: 2009/10/07> + 34.050|date: 2009/10/08> + 33.980|date: 2009/10/09> + 34.340|date: 2009/10/12> + 34.110|date: 2009/10/13> + 34.030|date: 2009/10/14> + 34.070|date: 2009/10/15> + 33.960|date: 2009/10/16> + 34.060|date: 2009/10/19> + 34.310|date: 2009/10/20> + 34.930|date: 2009/10/21> + 35.700|date: 2009/10/22> + 34.980|date: 2009/10/23> + 34.550|date: 2009/10/26> + 34.050|date: 2009/10/27> + 33.000|date: 2009/10/28> + 33.250|date: 2009/11/05> + 33.120|date: 2009/11/06> + 33.840|date: 2009/11/09> + 33.840|date: 2009/11/10> + 34.390|date: 2009/11/11> + 34.470|date: 2009/11/12> + 35.100|date: 2009/11/13> + 36.110|date: 2009/11/16> + 36.120|date: 2009/11/17> + 35.300|date: 2009/11/18> + 34.330|date: 2009/11/19> + 34.030|date: 2009/11/20> + 35.110|date: 2009/11/23> + 35.340|date: 2009/11/24> + 35.470|date: 2009/11/25> + 34.690|date: 2009/11/27> + 34.250|date: 2009/11/30> + 35.050|date: 2009/12/01> + 35.490|date: 2009/12/02> + 35.520|date: 2009/12/03> + 35.360|date: 2009/12/04> + 34.080|date: 2009/12/07> + 33.200|date: 2009/12/08> + 32.800|date: 2009/12/09> + 33.240|date: 2009/12/10> + 33.670|date: 2009/12/11> + 33.660|date: 2009/12/14> + 33.540|date: 2009/12/15> + 33.120|date: 2009/12/16> + 31.450|date: 2009/12/17> + 31.690|date: 2009/12/18> + 31.890|date: 2009/12/21> + 31.910|date: 2009/12/22> + 32.130|date: 2009/12/23> + 32.300|date: 2009/12/24> + 32.260|date: 2009/12/28> + 32.160|date: 2009/12/29> + 31.820|date: 2009/12/30> + 31.500|date: 2009/12/31> + 32.120|date: 2010/01/04> + 32.250|date: 2010/01/05> + 31.990|date: 2010/01/06> + 31.180|date: 2010/01/07> + 31.470|date: 2010/01/08> + 30.930|date: 2010/01/11> + 32.170|date: 2010/01/12> + 31.990|date: 2010/01/13> + 32.320|date: 2010/01/14> + 32.260|date: 2010/01/15> + 32.800|date: 2010/01/19> + 32.320|date: 2010/01/20> + 32.100|date: 2010/01/21> + 31.840|date: 2010/01/22> + 31.820|date: 2010/01/25> + 31.190|date: 2010/01/26> + 31.120|date: 2010/01/27> + 31.010|date: 2010/01/28> + 30.140|date: 2010/01/29> + 31.170|date: 2010/02/01> + 32.470|date: 2010/02/02> + 32.600|date: 2010/02/03> + 30.300|date: 2010/02/04> + 29.240|date: 2010/02/05> + 29.210|date: 2010/02/08> + 29.460|date: 2010/02/09> + 29.320|date: 2010/02/10> + 29.690|date: 2010/02/11> + 29.340|date: 2010/02/12> + 30.150|date: 2010/02/16> + 30.530|date: 2010/02/17> + 30.950|date: 2010/02/18> + 30.320|date: 2010/02/19> + 30.370|date: 2010/02/22> + 30.280|date: 2010/02/23> + 30.850|date: 2010/02/24> + 30.290|date: 2010/02/25> + 30.440|date: 2010/02/26> + 30.970|date: 2010/03/01> + 30.940|date: 2010/03/02> + 31.060|date: 2010/03/03> + 30.800|date: 2010/03/04> + 31.260|date: 2010/03/05> + 31.380|date: 2010/03/08> + 31.310|date: 2010/03/09> + 31.440|date: 2010/03/10> + 31.610|date: 2010/03/11> + 32.030|date: 2010/03/12> + 32.060|date: 2010/03/15> + 32.460|date: 2010/03/16> + 32.910|date: 2010/03/17> + 32.640|date: 2010/03/18> + 32.100|date: 2010/03/19> + 32.610|date: 2010/03/22> + 32.880|date: 2010/03/23> + 32.080|date: 2010/03/24> + 31.990|date: 2010/03/25> + 33.250|date: 2010/03/26> + 33.960|date: 2010/03/29> + 34.140|date: 2010/03/30> + 33.870|date: 2010/03/31> + 34.130|date: 2010/04/01> + 33.900|date: 2010/04/05> + 33.740|date: 2010/04/06> + 33.780|date: 2010/04/07> + 33.830|date: 2010/04/08> + 34.330|date: 2010/04/09> + 34.760|date: 2010/04/12> + 31.990|date: 2010/04/13> + 33.130|date: 2010/04/14> + 33.560|date: 2010/04/15> + 33.860|date: 2010/04/16> + 33.730|date: 2010/04/19> + 33.760|date: 2010/04/20> + 33.600|date: 2010/04/21> + 33.010|date: 2010/04/22> + 33.400|date: 2010/04/23> + 33.740|date: 2010/04/26> + 32.690|date: 2010/04/27> + 32.640|date: 2010/04/28> + 32.670|date: 2010/04/29> + 32.330|date: 2010/04/30> + 31.900|date: 2010/05/03> + 30.990|date: 2010/05/04> + 30.210|date: 2010/05/05> + 29.160|date: 2010/05/06> + 28.590|date: 2010/05/07> + 29.510|date: 2010/05/10> + 28.790|date: 2010/05/11> + 28.530|date: 2010/05/12> + 28.400|date: 2010/05/13> + 27.510|date: 2010/05/14> + 28.170|date: 2010/05/17> + 27.670|date: 2010/05/18> + 27.210|date: 2010/05/19> + 26.330|date: 2010/05/20> + 26.660|date: 2010/05/21> + 25.950|date: 2010/05/24> + 26.120|date: 2010/05/25> + 26.180|date: 2010/05/26> + 27.060|date: 2010/05/27> + 26.490|date: 2010/05/28> + 25.860|date: 2010/06/01> + 26.120|date: 2010/06/02> + 26.290|date: 2010/06/03> + 25.730|date: 2010/06/04> + 25.820|date: 2010/06/07> + 27.110|date: 2010/06/08> + 27.360|date: 2010/06/09> + 28.200|date: 2010/06/10> + 28.090|date: 2010/06/11> + 28.170|date: 2010/06/14> + 28.720|date: 2010/06/15> + 28.550|date: 2010/06/16> + 28.860|date: 2010/06/17> + 28.740|date: 2010/06/18> + 28.650|date: 2010/06/21> + 28.710|date: 2010/06/22> + 28.360|date: 2010/06/23> + 27.450|date: 2010/06/24> + 27.490|date: 2010/06/25> + 27.780|date: 2010/06/28> + 27.070|date: 2010/06/29> + 26.500|date: 2010/06/30> + 26.870|date: 2010/07/01> + 26.460|date: 2010/07/02> + 26.770|date: 2010/07/06> + 27.830|date: 2010/07/07> + 28.070|date: 2010/07/08> + 28.270|date: 2010/07/09> + 28.420|date: 2010/07/12> + 29.190|date: 2010/07/13> + 29.290|date: 2010/07/14> + 29.300|date: 2010/07/15> + 28.690|date: 2010/07/16> + 28.610|date: 2010/07/19> + 28.460|date: 2010/07/20> + 28.190|date: 2010/07/21> + 29.100|date: 2010/07/22> + 29.440|date: 2010/07/23> + 29.900|date: 2010/07/26> + 29.980|date: 2010/07/27> + 29.530|date: 2010/07/28> + 30.270|date: 2010/07/29> + 31.130|date: 2010/07/30> + 31.830|date: 2010/08/02> + 31.440|date: 2010/08/03> + 31.470|date: 2010/08/04> + 31.060|date: 2010/08/05> + 31.110|date: 2010/08/06> + 31.100|date: 2010/08/09> + 31.060|date: 2010/08/10> + 29.850|date: 2010/08/11> + 29.690|date: 2010/08/12> + 29.400|date: 2010/08/13> + 29.480|date: 2010/08/16> + 29.940|date: 2010/08/17> + 29.440|date: 2010/08/19> + 29.000|date: 2010/08/20> volume |ticker: AVP> => 29949.000|date: 2009/08/21> + 17640.000|date: 2009/08/24> + 31259.000|date: 2009/08/25> + 44696.000|date: 2009/08/26> + 27282.000|date: 2009/08/27> + 18638.000|date: 2009/08/28> + 19452.000|date: 2009/08/31> + 23992.000|date: 2009/09/01> + 24486.000|date: 2009/09/02> + 42721.000|date: 2009/09/03> + 29021.000|date: 2009/09/04> + 20406.000|date: 2009/09/09> + 28259.000|date: 2009/09/10> + 26542.000|date: 2009/09/11> + 20714.000|date: 2009/09/14> + 25419.000|date: 2009/09/15> + 27249.000|date: 2009/09/16> + 38325.000|date: 2009/09/17> + 46858.000|date: 2009/09/18> + 26708.000|date: 2009/09/21> + 28550.000|date: 2009/09/22> + 54492.000|date: 2009/09/23> + 36769.000|date: 2009/09/24> + 37213.000|date: 2009/09/25> + 22146.000|date: 2009/09/28> + 31269.000|date: 2009/09/29> + 36237.000|date: 2009/09/30> + 53955.000|date: 2009/10/01> + 44777.000|date: 2009/10/02> + 33347.000|date: 2009/10/05> + 50944.000|date: 2009/10/06> + 36092.000|date: 2009/10/07> + 46223.000|date: 2009/10/08> + 31900.000|date: 2009/10/09> + 22777.000|date: 2009/10/12> + 23393.000|date: 2009/10/13> + 32292.000|date: 2009/10/14> + 55329.000|date: 2009/10/15> + 66184.000|date: 2009/10/16> + 67988.000|date: 2009/10/19> + 62441.000|date: 2009/10/20> + 65228.000|date: 2009/10/21> + 69433.000|date: 2009/10/22> + 40273.000|date: 2009/10/23> + 41286.000|date: 2009/10/26> + 40639.000|date: 2009/10/27> + 48017.000|date: 2009/10/28> + 31220.000|date: 2009/11/05> + 24816.000|date: 2009/11/06> + 28129.000|date: 2009/11/09> + 24988.000|date: 2009/11/10> + 28622.000|date: 2009/11/11> + 39344.000|date: 2009/11/12> + 41486.000|date: 2009/11/13> + 38056.000|date: 2009/11/16> + 36003.000|date: 2009/11/17> + 44561.000|date: 2009/11/18> + 32466.000|date: 2009/11/19> + 37423.000|date: 2009/11/20> + 42535.000|date: 2009/11/23> + 32340.000|date: 2009/11/24> + 15664.000|date: 2009/11/25> + 15072.000|date: 2009/11/27> + 30136.000|date: 2009/11/30> + 25396.000|date: 2009/12/01> + 22684.000|date: 2009/12/02> + 28377.000|date: 2009/12/03> + 34244.000|date: 2009/12/04> + 48382.000|date: 2009/12/07> + 42905.000|date: 2009/12/08> + 51634.000|date: 2009/12/09> + 28194.000|date: 2009/12/10> + 28661.000|date: 2009/12/11> + 22864.000|date: 2009/12/14> + 25472.000|date: 2009/12/15> + 26451.000|date: 2009/12/16> + 69798.000|date: 2009/12/17> + 61668.000|date: 2009/12/18> + 23681.000|date: 2009/12/21> + 33632.000|date: 2009/12/22> + 19294.000|date: 2009/12/23> + 5900.000|date: 2009/12/24> + 14907.000|date: 2009/12/28> + 15959.000|date: 2009/12/29> + 20149.000|date: 2009/12/30> + 21281.000|date: 2009/12/31> + 32566.000|date: 2010/01/04> + 26981.000|date: 2010/01/05> + 49962.000|date: 2010/01/06> + 80241.000|date: 2010/01/07> + 64140.000|date: 2010/01/08> + 87934.000|date: 2010/01/11> + 78394.000|date: 2010/01/12> + 42160.000|date: 2010/01/13> + 35007.000|date: 2010/01/14> + 45594.000|date: 2010/01/15> + 28948.000|date: 2010/01/19> + 44657.000|date: 2010/01/20> + 51461.000|date: 2010/01/21> + 38793.000|date: 2010/01/22> + 27462.000|date: 2010/01/25> + 38427.000|date: 2010/01/26> + 34801.000|date: 2010/01/27> + 25832.000|date: 2010/01/28> + 47147.000|date: 2010/01/29> + 42122.000|date: 2010/02/01> + 53600.000|date: 2010/02/02> + 41311.000|date: 2010/02/03> + 89685.000|date: 2010/02/04> + 84583.000|date: 2010/02/05> + 54320.000|date: 2010/02/08> + 53899.000|date: 2010/02/09> + 38715.000|date: 2010/02/10> + 28555.000|date: 2010/02/11> + 47342.000|date: 2010/02/12> + 22405.000|date: 2010/02/16> + 27448.000|date: 2010/02/17> + 25340.000|date: 2010/02/18> + 38472.000|date: 2010/02/19> + 26257.000|date: 2010/02/22> + 39343.000|date: 2010/02/23> + 35886.000|date: 2010/02/24> + 61066.000|date: 2010/02/25> + 31786.000|date: 2010/02/26> + 35920.000|date: 2010/03/01> + 25012.000|date: 2010/03/02> + 21018.000|date: 2010/03/03> + 23835.000|date: 2010/03/04> + 20043.000|date: 2010/03/05> + 25438.000|date: 2010/03/08> + 22509.000|date: 2010/03/09> + 39909.000|date: 2010/03/10> + 21382.000|date: 2010/03/11> + 30768.000|date: 2010/03/12> + 26444.000|date: 2010/03/15> + 21844.000|date: 2010/03/16> + 29991.000|date: 2010/03/17> + 19394.000|date: 2010/03/18> + 39119.000|date: 2010/03/19> + 19630.000|date: 2010/03/22> + 18260.000|date: 2010/03/23> + 28056.000|date: 2010/03/24> + 26158.000|date: 2010/03/25> + 60604.000|date: 2010/03/26> + 42782.000|date: 2010/03/29> + 30355.000|date: 2010/03/30> + 45293.000|date: 2010/03/31> + 32367.000|date: 2010/04/01> + 23958.000|date: 2010/04/05> + 15088.000|date: 2010/04/06> + 36307.000|date: 2010/04/07> + 27457.000|date: 2010/04/08> + 42661.000|date: 2010/04/09> + 24852.000|date: 2010/04/12> + 212656.000|date: 2010/04/13> + 143181.000|date: 2010/04/14> + 82612.000|date: 2010/04/15> + 81809.000|date: 2010/04/16> + 42787.000|date: 2010/04/19> + 55444.000|date: 2010/04/20> + 41370.000|date: 2010/04/21> + 77881.000|date: 2010/04/22> + 45131.000|date: 2010/04/23> + 56577.000|date: 2010/04/26> + 47153.000|date: 2010/04/27> + 45995.000|date: 2010/04/28> + 42822.000|date: 2010/04/29> + 63485.000|date: 2010/04/30> + 75151.000|date: 2010/05/03> + 71337.000|date: 2010/05/04> + 60882.000|date: 2010/05/05> + 152226.000|date: 2010/05/06> + 171953.000|date: 2010/05/07> + 67876.000|date: 2010/05/10> + 83179.000|date: 2010/05/11> + 99473.000|date: 2010/05/12> + 50934.000|date: 2010/05/13> + 62980.000|date: 2010/05/14> + 62565.000|date: 2010/05/17> + 52374.000|date: 2010/05/18> + 56426.000|date: 2010/05/19> + 66459.000|date: 2010/05/20> + 49200.000|date: 2010/05/21> + 57932.000|date: 2010/05/24> + 70368.000|date: 2010/05/25> + 73330.000|date: 2010/05/26> + 49347.000|date: 2010/05/27> + 53302.000|date: 2010/05/28> + 41276.000|date: 2010/06/01> + 43540.000|date: 2010/06/02> + 40777.000|date: 2010/06/03> + 65206.000|date: 2010/06/04> + 57174.000|date: 2010/06/07> + 92749.000|date: 2010/06/08> + 86794.000|date: 2010/06/09> + 51970.000|date: 2010/06/10> + 47468.000|date: 2010/06/11> + 34294.000|date: 2010/06/14> + 32199.000|date: 2010/06/15> + 23880.000|date: 2010/06/16> + 40756.000|date: 2010/06/17> + 41826.000|date: 2010/06/18> + 29748.000|date: 2010/06/21> + 42368.000|date: 2010/06/22> + 34506.000|date: 2010/06/23> + 38776.000|date: 2010/06/24> + 42187.000|date: 2010/06/25> + 22894.000|date: 2010/06/28> + 42578.000|date: 2010/06/29> + 72505.000|date: 2010/06/30> + 54302.000|date: 2010/07/01> + 30681.000|date: 2010/07/02> + 36400.000|date: 2010/07/06> + 31364.000|date: 2010/07/07> + 26280.000|date: 2010/07/08> + 19096.000|date: 2010/07/09> + 20952.000|date: 2010/07/12> + 30688.000|date: 2010/07/13> + 25442.000|date: 2010/07/14> + 21678.000|date: 2010/07/15> + 45205.000|date: 2010/07/16> + 25093.000|date: 2010/07/19> + 47399.000|date: 2010/07/20> + 38373.000|date: 2010/07/21> + 40457.000|date: 2010/07/22> + 39098.000|date: 2010/07/23> + 32769.000|date: 2010/07/26> + 49274.000|date: 2010/07/27> + 31858.000|date: 2010/07/28> + 93967.000|date: 2010/07/29> + 57875.000|date: 2010/07/30> + 42597.000|date: 2010/08/02> + 25695.000|date: 2010/08/03> + 27285.000|date: 2010/08/04> + 32541.000|date: 2010/08/05> + 50562.000|date: 2010/08/06> + 23413.000|date: 2010/08/09> + 34609.000|date: 2010/08/10> + 51301.000|date: 2010/08/11> + 28681.000|date: 2010/08/12> + 22758.000|date: 2010/08/13> + 29397.000|date: 2010/08/16> + 28066.000|date: 2010/08/17> + 19350.000|date: 2010/08/19> + 22448.000|date: 2010/08/20> open |ticker: AVY> => 30.750|date: 2009/08/21> + 31.500|date: 2009/08/24> + 31.190|date: 2009/08/25> + 31.340|date: 2009/08/26> + 31.550|date: 2009/08/27> + 31.770|date: 2009/08/28> + 30.980|date: 2009/08/31> + 30.740|date: 2009/09/01> + 29.930|date: 2009/09/02> + 29.910|date: 2009/09/03> + 30.000|date: 2009/09/04> + 30.600|date: 2009/09/09> + 31.370|date: 2009/09/10> + 32.120|date: 2009/09/11> + 32.730|date: 2009/09/14> + 34.620|date: 2009/09/15> + 35.160|date: 2009/09/16> + 35.490|date: 2009/09/17> + 35.500|date: 2009/09/18> + 35.370|date: 2009/09/21> + 35.200|date: 2009/09/22> + 35.690|date: 2009/09/23> + 35.550|date: 2009/09/24> + 35.220|date: 2009/09/25> + 34.840|date: 2009/09/28> + 36.450|date: 2009/09/29> + 36.580|date: 2009/09/30> + 35.920|date: 2009/10/01> + 32.870|date: 2009/10/02> + 34.040|date: 2009/10/05> + 34.920|date: 2009/10/06> + 35.080|date: 2009/10/07> + 35.270|date: 2009/10/08> + 35.830|date: 2009/10/09> + 36.510|date: 2009/10/12> + 36.390|date: 2009/10/13> + 37.070|date: 2009/10/14> + 37.520|date: 2009/10/15> + 37.710|date: 2009/10/16> + 38.060|date: 2009/10/19> + 38.250|date: 2009/10/20> + 38.590|date: 2009/10/21> + 38.170|date: 2009/10/22> + 38.470|date: 2009/10/23> + 37.790|date: 2009/10/26> + 37.170|date: 2009/10/27> + 36.690|date: 2009/10/28> + 36.790|date: 2009/11/05> + 37.440|date: 2009/11/06> + 38.070|date: 2009/11/09> + 39.020|date: 2009/11/10> + 39.020|date: 2009/11/11> + 39.310|date: 2009/11/12> + 38.740|date: 2009/11/13> + 39.400|date: 2009/11/16> + 39.690|date: 2009/11/17> + 39.910|date: 2009/11/18> + 39.320|date: 2009/11/19> + 38.320|date: 2009/11/20> + 38.330|date: 2009/11/23> + 38.860|date: 2009/11/24> + 38.670|date: 2009/11/25> + 38.350|date: 2009/11/27> + 37.610|date: 2009/11/30> + 37.820|date: 2009/12/01> + 37.850|date: 2009/12/02> + 37.970|date: 2009/12/03> + 38.590|date: 2009/12/04> + 39.060|date: 2009/12/07> + 38.220|date: 2009/12/08> + 37.820|date: 2009/12/09> + 37.780|date: 2009/12/10> + 37.860|date: 2009/12/11> + 38.030|date: 2009/12/14> + 38.290|date: 2009/12/15> + 37.760|date: 2009/12/16> + 36.990|date: 2009/12/17> + 36.520|date: 2009/12/18> + 36.350|date: 2009/12/21> + 37.050|date: 2009/12/22> + 37.160|date: 2009/12/23> + 37.220|date: 2009/12/24> + 37.240|date: 2009/12/28> + 37.220|date: 2009/12/29> + 37.250|date: 2009/12/30> + 37.050|date: 2009/12/31> + 36.740|date: 2010/01/04> + 38.460|date: 2010/01/05> + 36.890|date: 2010/01/06> + 36.800|date: 2010/01/07> + 37.110|date: 2010/01/08> + 38.390|date: 2010/01/11> + 38.460|date: 2010/01/12> + 38.380|date: 2010/01/13> + 39.630|date: 2010/01/14> + 39.590|date: 2010/01/15> + 39.550|date: 2010/01/19> + 39.460|date: 2010/01/20> + 39.570|date: 2010/01/21> + 38.460|date: 2010/01/22> + 39.100|date: 2010/01/25> + 38.390|date: 2010/01/26> + 38.270|date: 2010/01/27> + 38.690|date: 2010/01/28> + 35.680|date: 2010/01/29> + 32.820|date: 2010/02/01> + 33.370|date: 2010/02/02> + 33.290|date: 2010/02/03> + 32.830|date: 2010/02/04> + 32.620|date: 2010/02/05> + 32.820|date: 2010/02/08> + 33.030|date: 2010/02/09> + 32.480|date: 2010/02/10> + 32.020|date: 2010/02/11> + 31.900|date: 2010/02/12> + 32.290|date: 2010/02/16> + 32.680|date: 2010/02/17> + 32.100|date: 2010/02/18> + 31.720|date: 2010/02/19> + 32.000|date: 2010/02/22> + 31.940|date: 2010/02/23> + 31.580|date: 2010/02/24> + 31.270|date: 2010/02/25> + 31.510|date: 2010/02/26> + 31.640|date: 2010/03/01> + 32.040|date: 2010/03/02> + 31.830|date: 2010/03/03> + 30.530|date: 2010/03/04> + 30.890|date: 2010/03/05> + 31.110|date: 2010/03/08> + 31.310|date: 2010/03/09> + 32.040|date: 2010/03/10> + 32.250|date: 2010/03/11> + 33.230|date: 2010/03/12> + 33.320|date: 2010/03/15> + 33.570|date: 2010/03/16> + 34.150|date: 2010/03/17> + 34.630|date: 2010/03/18> + 34.950|date: 2010/03/19> + 34.910|date: 2010/03/22> + 35.400|date: 2010/03/23> + 35.640|date: 2010/03/24> + 35.270|date: 2010/03/25> + 35.040|date: 2010/03/26> + 35.610|date: 2010/03/29> + 36.120|date: 2010/03/30> + 35.990|date: 2010/03/31> + 36.630|date: 2010/04/01> + 36.580|date: 2010/04/05> + 36.410|date: 2010/04/06> + 36.970|date: 2010/04/07> + 37.080|date: 2010/04/08> + 37.250|date: 2010/04/09> + 37.500|date: 2010/04/12> + 37.300|date: 2010/04/13> + 37.500|date: 2010/04/14> + 37.880|date: 2010/04/15> + 37.920|date: 2010/04/16> + 37.310|date: 2010/04/19> + 37.270|date: 2010/04/20> + 37.690|date: 2010/04/21> + 37.750|date: 2010/04/22> + 38.580|date: 2010/04/23> + 39.200|date: 2010/04/26> + 41.730|date: 2010/04/27> + 41.650|date: 2010/04/28> + 40.580|date: 2010/04/29> + 40.490|date: 2010/04/30> + 39.360|date: 2010/05/03> + 38.740|date: 2010/05/04> + 38.020|date: 2010/05/05> + 38.020|date: 2010/05/06> + 36.650|date: 2010/05/07> + 37.400|date: 2010/05/10> + 37.390|date: 2010/05/11> + 37.760|date: 2010/05/12> + 37.420|date: 2010/05/13> + 36.560|date: 2010/05/14> + 36.050|date: 2010/05/17> + 36.640|date: 2010/05/18> + 35.490|date: 2010/05/19> + 34.550|date: 2010/05/20> + 33.070|date: 2010/05/21> + 33.680|date: 2010/05/24> + 33.040|date: 2010/05/25> + 33.860|date: 2010/05/26> + 34.030|date: 2010/05/27> + 34.550|date: 2010/05/28> + 33.830|date: 2010/06/01> + 33.120|date: 2010/06/02> + 33.710|date: 2010/06/03> + 33.430|date: 2010/06/04> + 32.110|date: 2010/06/07> + 31.250|date: 2010/06/08> + 31.550|date: 2010/06/09> + 32.380|date: 2010/06/10> + 32.880|date: 2010/06/11> + 34.370|date: 2010/06/14> + 34.780|date: 2010/06/15> + 35.200|date: 2010/06/16> + 35.810|date: 2010/06/17> + 35.280|date: 2010/06/18> + 35.610|date: 2010/06/21> + 34.640|date: 2010/06/22> + 33.790|date: 2010/06/23> + 33.820|date: 2010/06/24> + 33.870|date: 2010/06/25> + 34.510|date: 2010/06/28> + 33.610|date: 2010/06/29> + 32.290|date: 2010/06/30> + 32.070|date: 2010/07/01> + 32.190|date: 2010/07/02> + 32.280|date: 2010/07/06> + 31.930|date: 2010/07/07> + 33.680|date: 2010/07/08> + 34.080|date: 2010/07/09> + 34.450|date: 2010/07/12> + 35.120|date: 2010/07/13> + 34.770|date: 2010/07/14> + 34.810|date: 2010/07/15> + 34.510|date: 2010/07/16> + 33.670|date: 2010/07/19> + 33.260|date: 2010/07/20> + 34.790|date: 2010/07/21> + 34.530|date: 2010/07/22> + 35.080|date: 2010/07/23> + 37.300|date: 2010/07/26> + 38.190|date: 2010/07/27> + 38.180|date: 2010/07/28> + 36.510|date: 2010/07/29> + 35.690|date: 2010/07/30> + 36.610|date: 2010/08/02> + 36.950|date: 2010/08/03> + 36.590|date: 2010/08/04> + 36.220|date: 2010/08/05> + 35.980|date: 2010/08/06> + 36.360|date: 2010/08/09> + 36.160|date: 2010/08/10> + 35.310|date: 2010/08/11> + 34.040|date: 2010/08/12> + 34.260|date: 2010/08/13> + 33.840|date: 2010/08/16> + 34.400|date: 2010/08/17> + 34.650|date: 2010/08/19> + 33.730|date: 2010/08/20> high |ticker: AVY> => 31.720|date: 2009/08/21> + 31.590|date: 2009/08/24> + 31.690|date: 2009/08/25> + 31.580|date: 2009/08/26> + 31.700|date: 2009/08/27> + 31.840|date: 2009/08/28> + 31.100|date: 2009/08/31> + 31.130|date: 2009/09/01> + 30.010|date: 2009/09/02> + 30.030|date: 2009/09/03> + 30.430|date: 2009/09/04> + 31.720|date: 2009/09/09> + 31.950|date: 2009/09/10> + 33.140|date: 2009/09/11> + 34.770|date: 2009/09/14> + 35.110|date: 2009/09/15> + 35.610|date: 2009/09/16> + 35.500|date: 2009/09/17> + 35.680|date: 2009/09/18> + 35.370|date: 2009/09/21> + 35.680|date: 2009/09/22> + 35.810|date: 2009/09/23> + 35.780|date: 2009/09/24> + 35.550|date: 2009/09/25> + 36.480|date: 2009/09/28> + 36.830|date: 2009/09/29> + 36.600|date: 2009/09/30> + 35.990|date: 2009/10/01> + 34.090|date: 2009/10/02> + 34.820|date: 2009/10/05> + 35.540|date: 2009/10/06> + 35.320|date: 2009/10/07> + 35.850|date: 2009/10/08> + 36.350|date: 2009/10/09> + 36.780|date: 2009/10/12> + 36.840|date: 2009/10/13> + 37.870|date: 2009/10/14> + 38.150|date: 2009/10/15> + 38.020|date: 2009/10/16> + 38.560|date: 2009/10/19> + 38.695|date: 2009/10/20> + 39.120|date: 2009/10/21> + 38.440|date: 2009/10/22> + 38.470|date: 2009/10/23> + 38.380|date: 2009/10/26> + 39.070|date: 2009/10/27> + 37.060|date: 2009/10/28> + 37.570|date: 2009/11/05> + 37.870|date: 2009/11/06> + 39.240|date: 2009/11/09> + 39.580|date: 2009/11/10> + 39.570|date: 2009/11/11> + 39.775|date: 2009/11/12> + 39.420|date: 2009/11/13> + 40.140|date: 2009/11/16> + 40.070|date: 2009/11/17> + 40.110|date: 2009/11/18> + 39.320|date: 2009/11/19> + 38.370|date: 2009/11/20> + 39.120|date: 2009/11/23> + 38.860|date: 2009/11/24> + 39.350|date: 2009/11/25> + 38.440|date: 2009/11/27> + 37.710|date: 2009/11/30> + 38.230|date: 2009/12/01> + 38.390|date: 2009/12/02> + 38.380|date: 2009/12/03> + 39.180|date: 2009/12/04> + 39.190|date: 2009/12/07> + 38.270|date: 2009/12/08> + 37.920|date: 2009/12/09> + 37.970|date: 2009/12/10> + 38.000|date: 2009/12/11> + 38.370|date: 2009/12/14> + 38.290|date: 2009/12/15> + 37.840|date: 2009/12/16> + 37.100|date: 2009/12/17> + 36.880|date: 2009/12/18> + 37.160|date: 2009/12/21> + 37.210|date: 2009/12/22> + 37.330|date: 2009/12/23> + 37.350|date: 2009/12/24> + 37.460|date: 2009/12/28> + 37.590|date: 2009/12/29> + 37.400|date: 2009/12/30> + 37.120|date: 2009/12/31> + 36.970|date: 2010/01/04> + 38.470|date: 2010/01/05> + 37.280|date: 2010/01/06> + 37.390|date: 2010/01/07> + 38.119|date: 2010/01/08> + 39.080|date: 2010/01/11> + 38.660|date: 2010/01/12> + 39.840|date: 2010/01/13> + 40.000|date: 2010/01/14> + 40.230|date: 2010/01/15> + 40.070|date: 2010/01/19> + 39.710|date: 2010/01/20> + 39.830|date: 2010/01/21> + 39.130|date: 2010/01/22> + 39.120|date: 2010/01/25> + 38.900|date: 2010/01/26> + 38.510|date: 2010/01/27> + 39.050|date: 2010/01/28> + 36.420|date: 2010/01/29> + 34.190|date: 2010/02/01> + 33.840|date: 2010/02/02> + 33.560|date: 2010/02/03> + 33.110|date: 2010/02/04> + 32.940|date: 2010/02/05> + 33.250|date: 2010/02/08> + 33.060|date: 2010/02/09> + 32.480|date: 2010/02/10> + 32.580|date: 2010/02/11> + 32.290|date: 2010/02/12> + 32.610|date: 2010/02/16> + 32.850|date: 2010/02/17> + 32.425|date: 2010/02/18> + 31.960|date: 2010/02/19> + 32.440|date: 2010/02/22> + 32.220|date: 2010/02/23> + 31.920|date: 2010/02/24> + 31.660|date: 2010/02/25> + 32.000|date: 2010/02/26> + 32.160|date: 2010/03/01> + 32.040|date: 2010/03/02> + 31.930|date: 2010/03/03> + 30.860|date: 2010/03/04> + 31.260|date: 2010/03/05> + 31.460|date: 2010/03/08> + 32.300|date: 2010/03/09> + 32.500|date: 2010/03/10> + 33.060|date: 2010/03/11> + 33.660|date: 2010/03/12> + 33.785|date: 2010/03/15> + 34.150|date: 2010/03/16> + 34.720|date: 2010/03/17> + 34.840|date: 2010/03/18> + 35.240|date: 2010/03/19> + 35.460|date: 2010/03/22> + 35.750|date: 2010/03/23> + 35.640|date: 2010/03/24> + 35.460|date: 2010/03/25> + 35.520|date: 2010/03/26> + 36.080|date: 2010/03/29> + 36.250|date: 2010/03/30> + 36.620|date: 2010/03/31> + 36.910|date: 2010/04/01> + 36.610|date: 2010/04/05> + 37.130|date: 2010/04/06> + 37.530|date: 2010/04/07> + 37.370|date: 2010/04/08> + 37.450|date: 2010/04/09> + 37.620|date: 2010/04/12> + 37.520|date: 2010/04/13> + 37.900|date: 2010/04/14> + 38.240|date: 2010/04/15> + 38.019|date: 2010/04/16> + 37.500|date: 2010/04/19> + 37.730|date: 2010/04/20> + 38.100|date: 2010/04/21> + 38.630|date: 2010/04/22> + 39.380|date: 2010/04/23> + 39.750|date: 2010/04/26> + 43.330|date: 2010/04/27> + 43.000|date: 2010/04/28> + 40.890|date: 2010/04/29> + 40.790|date: 2010/04/30> + 39.455|date: 2010/05/03> + 38.870|date: 2010/05/04> + 38.510|date: 2010/05/05> + 38.610|date: 2010/05/06> + 37.050|date: 2010/05/07> + 37.910|date: 2010/05/10> + 38.250|date: 2010/05/11> + 38.020|date: 2010/05/12> + 37.740|date: 2010/05/13> + 36.740|date: 2010/05/14> + 36.610|date: 2010/05/17> + 37.180|date: 2010/05/18> + 35.820|date: 2010/05/19> + 34.560|date: 2010/05/20> + 34.430|date: 2010/05/21> + 34.560|date: 2010/05/24> + 33.640|date: 2010/05/25> + 34.060|date: 2010/05/26> + 34.650|date: 2010/05/27> + 34.600|date: 2010/05/28> + 34.180|date: 2010/06/01> + 33.810|date: 2010/06/02> + 34.480|date: 2010/06/03> + 33.450|date: 2010/06/04> + 32.170|date: 2010/06/07> + 31.790|date: 2010/06/08> + 32.050|date: 2010/06/09> + 33.240|date: 2010/06/10> + 34.060|date: 2010/06/11> + 34.920|date: 2010/06/14> + 35.600|date: 2010/06/15> + 36.030|date: 2010/06/16> + 35.820|date: 2010/06/17> + 35.390|date: 2010/06/18> + 35.610|date: 2010/06/21> + 35.100|date: 2010/06/22> + 34.120|date: 2010/06/23> + 34.040|date: 2010/06/24> + 34.540|date: 2010/06/25> + 34.510|date: 2010/06/28> + 33.610|date: 2010/06/29> + 32.790|date: 2010/06/30> + 32.370|date: 2010/07/01> + 32.330|date: 2010/07/02> + 32.600|date: 2010/07/06> + 33.460|date: 2010/07/07> + 34.080|date: 2010/07/08> + 34.650|date: 2010/07/09> + 34.930|date: 2010/07/12> + 35.480|date: 2010/07/13> + 35.150|date: 2010/07/14> + 34.810|date: 2010/07/15> + 34.510|date: 2010/07/16> + 33.980|date: 2010/07/19> + 34.490|date: 2010/07/20> + 34.790|date: 2010/07/21> + 35.600|date: 2010/07/22> + 37.220|date: 2010/07/23> + 38.270|date: 2010/07/26> + 38.320|date: 2010/07/27> + 38.810|date: 2010/07/28> + 36.820|date: 2010/07/29> + 36.400|date: 2010/07/30> + 37.070|date: 2010/08/02> + 37.160|date: 2010/08/03> + 36.740|date: 2010/08/04> + 36.540|date: 2010/08/05> + 36.310|date: 2010/08/06> + 36.560|date: 2010/08/09> + 36.540|date: 2010/08/10> + 35.450|date: 2010/08/11> + 34.810|date: 2010/08/12> + 34.530|date: 2010/08/13> + 34.360|date: 2010/08/16> + 35.080|date: 2010/08/17> + 34.750|date: 2010/08/19> + 34.080|date: 2010/08/20> low |ticker: AVY> => 30.370|date: 2009/08/21> + 31.060|date: 2009/08/24> + 30.900|date: 2009/08/25> + 30.790|date: 2009/08/26> + 30.800|date: 2009/08/27> + 31.050|date: 2009/08/28> + 30.490|date: 2009/08/31> + 29.930|date: 2009/09/01> + 29.440|date: 2009/09/02> + 29.130|date: 2009/09/03> + 29.660|date: 2009/09/04> + 30.300|date: 2009/09/09> + 31.240|date: 2009/09/10> + 32.120|date: 2009/09/11> + 32.590|date: 2009/09/14> + 34.360|date: 2009/09/15> + 34.890|date: 2009/09/16> + 35.070|date: 2009/09/17> + 34.940|date: 2009/09/18> + 34.570|date: 2009/09/21> + 35.150|date: 2009/09/22> + 35.230|date: 2009/09/23> + 35.170|date: 2009/09/24> + 34.540|date: 2009/09/25> + 34.680|date: 2009/09/28> + 36.320|date: 2009/09/29> + 35.510|date: 2009/09/30> + 34.580|date: 2009/10/01> + 32.870|date: 2009/10/02> + 33.910|date: 2009/10/05> + 34.890|date: 2009/10/06> + 34.720|date: 2009/10/07> + 35.250|date: 2009/10/08> + 35.780|date: 2009/10/09> + 36.320|date: 2009/10/12> + 36.100|date: 2009/10/13> + 36.890|date: 2009/10/14> + 37.450|date: 2009/10/15> + 37.280|date: 2009/10/16> + 37.800|date: 2009/10/19> + 38.020|date: 2009/10/20> + 38.020|date: 2009/10/21> + 37.500|date: 2009/10/22> + 37.650|date: 2009/10/23> + 36.820|date: 2009/10/26> + 36.780|date: 2009/10/27> + 35.430|date: 2009/10/28> + 36.520|date: 2009/11/05> + 37.070|date: 2009/11/06> + 38.070|date: 2009/11/09> + 38.690|date: 2009/11/10> + 38.860|date: 2009/11/11> + 38.620|date: 2009/11/12> + 38.470|date: 2009/11/13> + 39.400|date: 2009/11/16> + 39.580|date: 2009/11/17> + 39.325|date: 2009/11/18> + 38.325|date: 2009/11/19> + 37.760|date: 2009/11/20> + 38.330|date: 2009/11/23> + 38.060|date: 2009/11/24> + 38.560|date: 2009/11/25> + 37.640|date: 2009/11/27> + 37.010|date: 2009/11/30> + 37.720|date: 2009/12/01> + 37.730|date: 2009/12/02> + 37.810|date: 2009/12/03> + 38.460|date: 2009/12/04> + 38.290|date: 2009/12/07> + 37.240|date: 2009/12/08> + 37.250|date: 2009/12/09> + 37.450|date: 2009/12/10> + 37.500|date: 2009/12/11> + 37.730|date: 2009/12/14> + 37.500|date: 2009/12/15> + 37.180|date: 2009/12/16> + 36.160|date: 2009/12/17> + 36.150|date: 2009/12/18> + 36.350|date: 2009/12/21> + 36.830|date: 2009/12/22> + 37.030|date: 2009/12/23> + 37.150|date: 2009/12/24> + 36.940|date: 2009/12/28> + 37.030|date: 2009/12/29> + 36.910|date: 2009/12/30> + 36.470|date: 2009/12/31> + 36.420|date: 2010/01/04> + 36.325|date: 2010/01/05> + 36.770|date: 2010/01/06> + 36.710|date: 2010/01/07> + 37.020|date: 2010/01/08> + 37.790|date: 2010/01/11> + 37.960|date: 2010/01/12> + 38.150|date: 2010/01/13> + 39.380|date: 2010/01/14> + 39.170|date: 2010/01/15> + 39.460|date: 2010/01/19> + 39.350|date: 2010/01/20> + 38.650|date: 2010/01/21> + 38.350|date: 2010/01/22> + 38.550|date: 2010/01/25> + 38.280|date: 2010/01/26> + 37.870|date: 2010/01/27> + 37.970|date: 2010/01/28> + 32.480|date: 2010/01/29> + 32.570|date: 2010/02/01> + 33.180|date: 2010/02/02> + 32.700|date: 2010/02/03> + 32.650|date: 2010/02/04> + 32.110|date: 2010/02/05> + 32.400|date: 2010/02/08> + 31.910|date: 2010/02/09> + 31.870|date: 2010/02/10> + 31.800|date: 2010/02/11> + 31.550|date: 2010/02/12> + 32.100|date: 2010/02/16> + 31.730|date: 2010/02/17> + 31.800|date: 2010/02/18> + 31.340|date: 2010/02/19> + 31.690|date: 2010/02/22> + 31.480|date: 2010/02/23> + 31.420|date: 2010/02/24> + 30.820|date: 2010/02/25> + 31.330|date: 2010/02/26> + 31.230|date: 2010/03/01> + 31.540|date: 2010/03/02> + 31.380|date: 2010/03/03> + 30.220|date: 2010/03/04> + 30.800|date: 2010/03/05> + 30.730|date: 2010/03/08> + 31.140|date: 2010/03/09> + 31.890|date: 2010/03/10> + 32.030|date: 2010/03/11> + 32.790|date: 2010/03/12> + 33.120|date: 2010/03/15> + 33.440|date: 2010/03/16> + 34.140|date: 2010/03/17> + 34.500|date: 2010/03/18> + 34.620|date: 2010/03/19> + 34.910|date: 2010/03/22> + 34.990|date: 2010/03/23> + 35.010|date: 2010/03/24> + 34.970|date: 2010/03/25> + 34.911|date: 2010/03/26> + 35.580|date: 2010/03/29> + 35.610|date: 2010/03/30> + 35.910|date: 2010/03/31> + 36.010|date: 2010/04/01> + 36.330|date: 2010/04/05> + 36.410|date: 2010/04/06> + 36.970|date: 2010/04/07> + 36.920|date: 2010/04/08> + 36.840|date: 2010/04/09> + 37.120|date: 2010/04/12> + 37.130|date: 2010/04/13> + 37.490|date: 2010/04/14> + 37.770|date: 2010/04/15> + 37.160|date: 2010/04/16> + 36.654|date: 2010/04/19> + 37.030|date: 2010/04/20> + 37.690|date: 2010/04/21> + 37.730|date: 2010/04/22> + 38.440|date: 2010/04/23> + 39.180|date: 2010/04/26> + 40.580|date: 2010/04/27> + 40.020|date: 2010/04/28> + 40.250|date: 2010/04/29> + 39.030|date: 2010/04/30> + 38.890|date: 2010/05/03> + 37.818|date: 2010/05/04> + 37.850|date: 2010/05/05> + 34.460|date: 2010/05/06> + 35.530|date: 2010/05/07> + 36.800|date: 2010/05/10> + 37.011|date: 2010/05/11> + 37.285|date: 2010/05/12> + 36.920|date: 2010/05/13> + 35.580|date: 2010/05/14> + 35.675|date: 2010/05/17> + 35.520|date: 2010/05/18> + 34.940|date: 2010/05/19> + 33.580|date: 2010/05/20> + 32.940|date: 2010/05/21> + 33.670|date: 2010/05/24> + 32.560|date: 2010/05/25> + 33.160|date: 2010/05/26> + 33.650|date: 2010/05/27> + 33.750|date: 2010/05/28> + 33.040|date: 2010/06/01> + 33.000|date: 2010/06/02> + 33.710|date: 2010/06/03> + 32.020|date: 2010/06/04> + 31.290|date: 2010/06/07> + 30.890|date: 2010/06/08> + 31.330|date: 2010/06/09> + 32.310|date: 2010/06/10> + 32.694|date: 2010/06/11> + 34.300|date: 2010/06/14> + 34.460|date: 2010/06/15> + 34.990|date: 2010/06/16> + 34.890|date: 2010/06/17> + 34.980|date: 2010/06/18> + 34.310|date: 2010/06/21> + 33.960|date: 2010/06/22> + 33.150|date: 2010/06/23> + 33.280|date: 2010/06/24> + 33.500|date: 2010/06/25> + 33.820|date: 2010/06/28> + 32.160|date: 2010/06/29> + 32.000|date: 2010/06/30> + 31.270|date: 2010/07/01> + 31.640|date: 2010/07/02> + 31.340|date: 2010/07/06> + 31.930|date: 2010/07/07> + 33.470|date: 2010/07/08> + 33.915|date: 2010/07/09> + 34.300|date: 2010/07/12> + 34.930|date: 2010/07/13> + 34.590|date: 2010/07/14> + 34.060|date: 2010/07/15> + 33.490|date: 2010/07/16> + 33.350|date: 2010/07/19> + 33.160|date: 2010/07/20> + 33.733|date: 2010/07/21> + 34.430|date: 2010/07/22> + 34.890|date: 2010/07/23> + 37.250|date: 2010/07/26> + 37.430|date: 2010/07/27> + 35.745|date: 2010/07/28> + 35.730|date: 2010/07/29> + 35.560|date: 2010/07/30> + 36.470|date: 2010/08/02> + 36.480|date: 2010/08/03> + 36.250|date: 2010/08/04> + 36.080|date: 2010/08/05> + 35.250|date: 2010/08/06> + 36.200|date: 2010/08/09> + 35.750|date: 2010/08/10> + 34.350|date: 2010/08/11> + 33.970|date: 2010/08/12> + 34.095|date: 2010/08/13> + 33.760|date: 2010/08/16> + 34.190|date: 2010/08/17> + 33.640|date: 2010/08/19> + 33.360|date: 2010/08/20> close |ticker: AVY> => 31.300|date: 2009/08/21> + 31.200|date: 2009/08/24> + 31.370|date: 2009/08/25> + 31.440|date: 2009/08/26> + 31.590|date: 2009/08/27> + 31.480|date: 2009/08/28> + 30.900|date: 2009/08/31> + 30.040|date: 2009/09/01> + 29.880|date: 2009/09/02> + 30.000|date: 2009/09/03> + 30.260|date: 2009/09/04> + 31.320|date: 2009/09/09> + 31.900|date: 2009/09/10> + 32.610|date: 2009/09/11> + 34.550|date: 2009/09/14> + 35.030|date: 2009/09/15> + 35.560|date: 2009/09/16> + 35.350|date: 2009/09/17> + 35.480|date: 2009/09/18> + 35.210|date: 2009/09/21> + 35.650|date: 2009/09/22> + 35.350|date: 2009/09/23> + 35.350|date: 2009/09/24> + 34.620|date: 2009/09/25> + 36.360|date: 2009/09/28> + 36.560|date: 2009/09/29> + 36.010|date: 2009/09/30> + 34.730|date: 2009/10/01> + 33.950|date: 2009/10/02> + 34.810|date: 2009/10/05> + 35.340|date: 2009/10/06> + 35.180|date: 2009/10/07> + 35.750|date: 2009/10/08> + 36.290|date: 2009/10/09> + 36.400|date: 2009/10/12> + 36.810|date: 2009/10/13> + 37.760|date: 2009/10/14> + 38.120|date: 2009/10/15> + 37.800|date: 2009/10/16> + 38.220|date: 2009/10/19> + 38.600|date: 2009/10/20> + 38.090|date: 2009/10/21> + 38.320|date: 2009/10/22> + 37.790|date: 2009/10/23> + 36.840|date: 2009/10/26> + 36.980|date: 2009/10/27> + 35.610|date: 2009/10/28> + 37.540|date: 2009/11/05> + 37.750|date: 2009/11/06> + 39.200|date: 2009/11/09> + 38.780|date: 2009/11/10> + 39.280|date: 2009/11/11> + 38.690|date: 2009/11/12> + 39.210|date: 2009/11/13> + 39.920|date: 2009/11/16> + 40.020|date: 2009/11/17> + 39.480|date: 2009/11/18> + 38.400|date: 2009/11/19> + 38.030|date: 2009/11/20> + 38.700|date: 2009/11/23> + 38.490|date: 2009/11/24> + 39.290|date: 2009/11/25> + 37.690|date: 2009/11/27> + 37.560|date: 2009/11/30> + 37.960|date: 2009/12/01> + 37.830|date: 2009/12/02> + 37.890|date: 2009/12/03> + 38.950|date: 2009/12/04> + 38.420|date: 2009/12/07> + 37.850|date: 2009/12/08> + 37.710|date: 2009/12/09> + 37.750|date: 2009/12/10> + 37.890|date: 2009/12/11> + 38.370|date: 2009/12/14> + 37.620|date: 2009/12/15> + 37.260|date: 2009/12/16> + 36.420|date: 2009/12/17> + 36.300|date: 2009/12/18> + 36.980|date: 2009/12/21> + 37.140|date: 2009/12/22> + 37.200|date: 2009/12/23> + 37.220|date: 2009/12/24> + 37.150|date: 2009/12/28> + 37.510|date: 2009/12/29> + 36.930|date: 2009/12/30> + 36.490|date: 2009/12/31> + 36.850|date: 2010/01/04> + 37.090|date: 2010/01/05> + 37.010|date: 2010/01/06> + 37.360|date: 2010/01/07> + 38.070|date: 2010/01/08> + 38.710|date: 2010/01/11> + 38.310|date: 2010/01/12> + 39.750|date: 2010/01/13> + 39.790|date: 2010/01/14> + 39.480|date: 2010/01/15> + 40.070|date: 2010/01/19> + 39.610|date: 2010/01/20> + 38.660|date: 2010/01/21> + 38.620|date: 2010/01/22> + 38.580|date: 2010/01/25> + 38.380|date: 2010/01/26> + 38.440|date: 2010/01/27> + 38.100|date: 2010/01/28> + 32.510|date: 2010/01/29> + 33.340|date: 2010/02/01> + 33.540|date: 2010/02/02> + 33.140|date: 2010/02/03> + 32.710|date: 2010/02/04> + 32.770|date: 2010/02/05> + 32.510|date: 2010/02/08> + 32.540|date: 2010/02/09> + 32.170|date: 2010/02/10> + 32.340|date: 2010/02/11> + 32.090|date: 2010/02/12> + 32.600|date: 2010/02/16> + 32.100|date: 2010/02/17> + 32.050|date: 2010/02/18> + 31.800|date: 2010/02/19> + 32.040|date: 2010/02/22> + 31.520|date: 2010/02/23> + 31.730|date: 2010/02/24> + 31.510|date: 2010/02/25> + 31.600|date: 2010/02/26> + 31.840|date: 2010/03/01> + 31.670|date: 2010/03/02> + 31.430|date: 2010/03/03> + 30.790|date: 2010/03/04> + 31.150|date: 2010/03/05> + 31.380|date: 2010/03/08> + 32.070|date: 2010/03/09> + 32.360|date: 2010/03/10> + 33.040|date: 2010/03/11> + 33.310|date: 2010/03/12> + 33.610|date: 2010/03/15> + 34.050|date: 2010/03/16> + 34.630|date: 2010/03/17> + 34.790|date: 2010/03/18> + 35.030|date: 2010/03/19> + 35.390|date: 2010/03/22> + 35.740|date: 2010/03/23> + 35.060|date: 2010/03/24> + 34.980|date: 2010/03/25> + 35.450|date: 2010/03/26> + 36.080|date: 2010/03/29> + 36.170|date: 2010/03/30> + 36.410|date: 2010/03/31> + 36.400|date: 2010/04/01> + 36.550|date: 2010/04/05> + 37.130|date: 2010/04/06> + 37.310|date: 2010/04/07> + 37.220|date: 2010/04/08> + 37.390|date: 2010/04/09> + 37.380|date: 2010/04/12> + 37.460|date: 2010/04/13> + 37.880|date: 2010/04/14> + 38.080|date: 2010/04/15> + 37.360|date: 2010/04/16> + 36.980|date: 2010/04/19> + 37.660|date: 2010/04/20> + 38.100|date: 2010/04/21> + 38.570|date: 2010/04/22> + 39.320|date: 2010/04/23> + 39.300|date: 2010/04/26> + 41.390|date: 2010/04/27> + 40.270|date: 2010/04/28> + 40.400|date: 2010/04/29> + 39.030|date: 2010/04/30> + 39.160|date: 2010/05/03> + 38.150|date: 2010/05/04> + 38.260|date: 2010/05/05> + 36.490|date: 2010/05/06> + 35.650|date: 2010/05/07> + 37.690|date: 2010/05/10> + 37.650|date: 2010/05/11> + 37.660|date: 2010/05/12> + 36.930|date: 2010/05/13> + 35.850|date: 2010/05/14> + 36.340|date: 2010/05/17> + 35.620|date: 2010/05/18> + 35.430|date: 2010/05/19> + 33.710|date: 2010/05/20> + 34.110|date: 2010/05/21> + 33.950|date: 2010/05/24> + 33.640|date: 2010/05/25> + 33.380|date: 2010/05/26> + 34.640|date: 2010/05/27> + 34.180|date: 2010/05/28> + 33.050|date: 2010/06/01> + 33.770|date: 2010/06/02> + 34.100|date: 2010/06/03> + 32.100|date: 2010/06/04> + 31.320|date: 2010/06/07> + 31.380|date: 2010/06/08> + 31.670|date: 2010/06/09> + 33.220|date: 2010/06/10> + 34.050|date: 2010/06/11> + 34.400|date: 2010/06/14> + 35.570|date: 2010/06/15> + 35.730|date: 2010/06/16> + 35.210|date: 2010/06/17> + 35.190|date: 2010/06/18> + 34.550|date: 2010/06/21> + 34.040|date: 2010/06/22> + 33.950|date: 2010/06/23> + 33.710|date: 2010/06/24> + 34.370|date: 2010/06/25> + 34.190|date: 2010/06/28> + 32.390|date: 2010/06/29> + 32.130|date: 2010/06/30> + 32.110|date: 2010/07/01> + 31.870|date: 2010/07/02> + 31.670|date: 2010/07/06> + 33.460|date: 2010/07/07> + 33.990|date: 2010/07/08> + 34.620|date: 2010/07/09> + 34.760|date: 2010/07/12> + 34.970|date: 2010/07/13> + 34.880|date: 2010/07/14> + 34.670|date: 2010/07/15> + 33.560|date: 2010/07/16> + 33.870|date: 2010/07/19> + 34.450|date: 2010/07/20> + 34.030|date: 2010/07/21> + 35.150|date: 2010/07/22> + 37.140|date: 2010/07/23> + 38.040|date: 2010/07/26> + 37.910|date: 2010/07/27> + 36.170|date: 2010/07/28> + 36.200|date: 2010/07/29> + 35.850|date: 2010/07/30> + 36.930|date: 2010/08/02> + 36.560|date: 2010/08/03> + 36.560|date: 2010/08/04> + 36.430|date: 2010/08/05> + 36.180|date: 2010/08/06> + 36.460|date: 2010/08/09> + 36.060|date: 2010/08/10> + 34.690|date: 2010/08/11> + 34.440|date: 2010/08/12> + 34.140|date: 2010/08/13> + 34.170|date: 2010/08/16> + 34.860|date: 2010/08/17> + 34.050|date: 2010/08/19> + 33.810|date: 2010/08/20> volume |ticker: AVY> => 14079.000|date: 2009/08/21> + 7211.000|date: 2009/08/24> + 11131.000|date: 2009/08/25> + 9248.000|date: 2009/08/26> + 7218.000|date: 2009/08/27> + 8618.000|date: 2009/08/28> + 16780.000|date: 2009/08/31> + 12886.000|date: 2009/09/01> + 11041.000|date: 2009/09/02> + 10122.000|date: 2009/09/03> + 11318.000|date: 2009/09/04> + 16163.000|date: 2009/09/09> + 13817.000|date: 2009/09/10> + 16706.000|date: 2009/09/11> + 28578.000|date: 2009/09/14> + 12211.000|date: 2009/09/15> + 14981.000|date: 2009/09/16> + 20870.000|date: 2009/09/17> + 14442.000|date: 2009/09/18> + 13457.000|date: 2009/09/21> + 16808.000|date: 2009/09/22> + 15142.000|date: 2009/09/23> + 18601.000|date: 2009/09/24> + 12469.000|date: 2009/09/25> + 14231.000|date: 2009/09/28> + 9151.000|date: 2009/09/29> + 13049.000|date: 2009/09/30> + 16415.000|date: 2009/10/01> + 20668.000|date: 2009/10/02> + 11717.000|date: 2009/10/05> + 13757.000|date: 2009/10/06> + 14206.000|date: 2009/10/07> + 13110.000|date: 2009/10/08> + 9104.000|date: 2009/10/09> + 10995.000|date: 2009/10/12> + 11090.000|date: 2009/10/13> + 16466.000|date: 2009/10/14> + 12142.000|date: 2009/10/15> + 8907.000|date: 2009/10/16> + 13520.000|date: 2009/10/19> + 11738.000|date: 2009/10/20> + 10370.000|date: 2009/10/21> + 15092.000|date: 2009/10/22> + 17745.000|date: 2009/10/23> + 23815.000|date: 2009/10/26> + 36540.000|date: 2009/10/27> + 21671.000|date: 2009/10/28> + 10628.000|date: 2009/11/05> + 10012.000|date: 2009/11/06> + 10047.000|date: 2009/11/09> + 13475.000|date: 2009/11/10> + 9041.000|date: 2009/11/11> + 9393.000|date: 2009/11/12> + 5783.000|date: 2009/11/13> + 4472.000|date: 2009/11/16> + 3487.000|date: 2009/11/17> + 3924.000|date: 2009/11/18> + 7219.000|date: 2009/11/19> + 9678.000|date: 2009/11/20> + 6469.000|date: 2009/11/23> + 6145.000|date: 2009/11/24> + 6873.000|date: 2009/11/25> + 5945.000|date: 2009/11/27> + 9406.000|date: 2009/11/30> + 7877.000|date: 2009/12/01> + 10287.000|date: 2009/12/02> + 8358.000|date: 2009/12/03> + 11915.000|date: 2009/12/04> + 15343.000|date: 2009/12/07> + 8221.000|date: 2009/12/08> + 5722.000|date: 2009/12/09> + 5068.000|date: 2009/12/10> + 6893.000|date: 2009/12/11> + 5820.000|date: 2009/12/14> + 6799.000|date: 2009/12/15> + 11763.000|date: 2009/12/16> + 12932.000|date: 2009/12/17> + 22228.000|date: 2009/12/18> + 10412.000|date: 2009/12/21> + 7578.000|date: 2009/12/22> + 8037.000|date: 2009/12/23> + 3211.000|date: 2009/12/24> + 12036.000|date: 2009/12/28> + 8644.000|date: 2009/12/29> + 6852.000|date: 2009/12/30> + 6858.000|date: 2009/12/31> + 13011.000|date: 2010/01/04> + 27087.000|date: 2010/01/05> + 12340.000|date: 2010/01/06> + 9953.000|date: 2010/01/07> + 14326.000|date: 2010/01/08> + 11324.000|date: 2010/01/11> + 8777.000|date: 2010/01/12> + 14934.000|date: 2010/01/13> + 6949.000|date: 2010/01/14> + 12795.000|date: 2010/01/15> + 10090.000|date: 2010/01/19> + 9512.000|date: 2010/01/20> + 14804.000|date: 2010/01/21> + 15996.000|date: 2010/01/22> + 9017.000|date: 2010/01/25> + 6693.000|date: 2010/01/26> + 9592.000|date: 2010/01/27> + 17096.000|date: 2010/01/28> + 57242.000|date: 2010/01/29> + 35063.000|date: 2010/02/01> + 19571.000|date: 2010/02/02> + 13997.000|date: 2010/02/03> + 18005.000|date: 2010/02/04> + 22728.000|date: 2010/02/05> + 14991.000|date: 2010/02/08> + 19819.000|date: 2010/02/09> + 16484.000|date: 2010/02/10> + 14566.000|date: 2010/02/11> + 13727.000|date: 2010/02/12> + 16986.000|date: 2010/02/16> + 24475.000|date: 2010/02/17> + 23222.000|date: 2010/02/18> + 29412.000|date: 2010/02/19> + 20490.000|date: 2010/02/22> + 13922.000|date: 2010/02/23> + 12738.000|date: 2010/02/24> + 11901.000|date: 2010/02/25> + 10200.000|date: 2010/02/26> + 10595.000|date: 2010/03/01> + 14146.000|date: 2010/03/02> + 14892.000|date: 2010/03/03> + 24133.000|date: 2010/03/04> + 15409.000|date: 2010/03/05> + 14726.000|date: 2010/03/08> + 19429.000|date: 2010/03/09> + 15651.000|date: 2010/03/10> + 23275.000|date: 2010/03/11> + 25188.000|date: 2010/03/12> + 15254.000|date: 2010/03/15> + 13930.000|date: 2010/03/16> + 16529.000|date: 2010/03/17> + 12461.000|date: 2010/03/18> + 24582.000|date: 2010/03/19> + 20055.000|date: 2010/03/22> + 15440.000|date: 2010/03/23> + 13803.000|date: 2010/03/24> + 11664.000|date: 2010/03/25> + 14791.000|date: 2010/03/26> + 16089.000|date: 2010/03/29> + 10713.000|date: 2010/03/30> + 18496.000|date: 2010/03/31> + 11114.000|date: 2010/04/01> + 6621.000|date: 2010/04/05> + 8141.000|date: 2010/04/06> + 16049.000|date: 2010/04/07> + 7813.000|date: 2010/04/08> + 10368.000|date: 2010/04/09> + 16356.000|date: 2010/04/12> + 11629.000|date: 2010/04/13> + 14316.000|date: 2010/04/14> + 9592.000|date: 2010/04/15> + 11948.000|date: 2010/04/16> + 15103.000|date: 2010/04/19> + 15515.000|date: 2010/04/20> + 11687.000|date: 2010/04/21> + 12922.000|date: 2010/04/22> + 13754.000|date: 2010/04/23> + 12793.000|date: 2010/04/26> + 56537.000|date: 2010/04/27> + 24358.000|date: 2010/04/28> + 25060.000|date: 2010/04/29> + 20874.000|date: 2010/04/30> + 19895.000|date: 2010/05/03> + 19671.000|date: 2010/05/04> + 22805.000|date: 2010/05/05> + 18241.000|date: 2010/05/06> + 28228.000|date: 2010/05/07> + 21880.000|date: 2010/05/10> + 12166.000|date: 2010/05/11> + 21318.000|date: 2010/05/12> + 10718.000|date: 2010/05/13> + 10245.000|date: 2010/05/14> + 20996.000|date: 2010/05/17> + 14806.000|date: 2010/05/18> + 15848.000|date: 2010/05/19> + 19650.000|date: 2010/05/20> + 18749.000|date: 2010/05/21> + 10980.000|date: 2010/05/24> + 15097.000|date: 2010/05/25> + 12723.000|date: 2010/05/26> + 10434.000|date: 2010/05/27> + 13411.000|date: 2010/05/28> + 12574.000|date: 2010/06/01> + 9859.000|date: 2010/06/02> + 9937.000|date: 2010/06/03> + 20307.000|date: 2010/06/04> + 18400.000|date: 2010/06/07> + 17703.000|date: 2010/06/08> + 21575.000|date: 2010/06/09> + 12122.000|date: 2010/06/10> + 25281.000|date: 2010/06/11> + 27360.000|date: 2010/06/14> + 23104.000|date: 2010/06/15> + 23252.000|date: 2010/06/16> + 9174.000|date: 2010/06/17> + 8304.000|date: 2010/06/18> + 12565.000|date: 2010/06/21> + 12510.000|date: 2010/06/22> + 11244.000|date: 2010/06/23> + 13010.000|date: 2010/06/24> + 18872.000|date: 2010/06/25> + 10281.000|date: 2010/06/28> + 19532.000|date: 2010/06/29> + 16234.000|date: 2010/06/30> + 20049.000|date: 2010/07/01> + 8019.000|date: 2010/07/02> + 14137.000|date: 2010/07/06> + 17275.000|date: 2010/07/07> + 9101.000|date: 2010/07/08> + 7878.000|date: 2010/07/09> + 9401.000|date: 2010/07/12> + 12188.000|date: 2010/07/13> + 6829.000|date: 2010/07/14> + 4999.000|date: 2010/07/15> + 8141.000|date: 2010/07/16> + 5228.000|date: 2010/07/19> + 6775.000|date: 2010/07/20> + 5744.000|date: 2010/07/21> + 8413.000|date: 2010/07/22> + 20117.000|date: 2010/07/23> + 14273.000|date: 2010/07/26> + 11977.000|date: 2010/07/27> + 27119.000|date: 2010/07/28> + 25391.000|date: 2010/07/29> + 17482.000|date: 2010/07/30> + 11322.000|date: 2010/08/02> + 7113.000|date: 2010/08/03> + 9208.000|date: 2010/08/04> + 8234.000|date: 2010/08/05> + 10011.000|date: 2010/08/06> + 5657.000|date: 2010/08/09> + 10804.000|date: 2010/08/10> + 13860.000|date: 2010/08/11> + 8594.000|date: 2010/08/12> + 5508.000|date: 2010/08/13> + 6629.000|date: 2010/08/16> + 7017.000|date: 2010/08/17> + 6886.000|date: 2010/08/19> + 5976.000|date: 2010/08/20> open |ticker: AXP> => 32.960|date: 2009/08/21> + 33.700|date: 2009/08/24> + 33.090|date: 2009/08/25> + 32.570|date: 2009/08/26> + 33.060|date: 2009/08/27> + 34.360|date: 2009/08/28> + 33.820|date: 2009/08/31> + 33.580|date: 2009/09/01> + 31.860|date: 2009/09/02> + 32.230|date: 2009/09/03> + 32.550|date: 2009/09/04> + 33.530|date: 2009/09/09> + 33.970|date: 2009/09/10> + 34.410|date: 2009/09/11> + 33.750|date: 2009/09/14> + 33.960|date: 2009/09/15> + 34.900|date: 2009/09/16> + 35.830|date: 2009/09/17> + 35.090|date: 2009/09/18> + 34.400|date: 2009/09/21> + 34.200|date: 2009/09/22> + 34.070|date: 2009/09/23> + 33.730|date: 2009/09/24> + 33.600|date: 2009/09/25> + 33.190|date: 2009/09/28> + 34.570|date: 2009/09/29> + 34.060|date: 2009/09/30> + 33.850|date: 2009/10/01> + 31.950|date: 2009/10/02> + 32.760|date: 2009/10/05> + 33.540|date: 2009/10/06> + 33.260|date: 2009/10/07> + 34.210|date: 2009/10/08> + 34.960|date: 2009/10/09> + 35.060|date: 2009/10/12> + 34.910|date: 2009/10/13> + 35.270|date: 2009/10/14> + 34.560|date: 2009/10/15> + 35.140|date: 2009/10/16> + 35.130|date: 2009/10/19> + 35.680|date: 2009/10/20> + 35.610|date: 2009/10/21> + 35.090|date: 2009/10/22> + 36.190|date: 2009/10/23> + 34.990|date: 2009/10/26> + 34.940|date: 2009/10/27> + 35.720|date: 2009/10/28> + 36.250|date: 2009/11/05> + 37.280|date: 2009/11/06> + 37.670|date: 2009/11/09> + 38.940|date: 2009/11/10> + 39.950|date: 2009/11/11> + 40.050|date: 2009/11/12> + 39.620|date: 2009/11/13> + 40.660|date: 2009/11/16> + 41.280|date: 2009/11/17> + 41.300|date: 2009/11/18> + 41.300|date: 2009/11/19> + 40.840|date: 2009/11/20> + 41.810|date: 2009/11/23> + 41.570|date: 2009/11/24> + 41.770|date: 2009/11/25> + 40.710|date: 2009/11/27> + 40.890|date: 2009/11/30> + 42.210|date: 2009/12/01> + 40.920|date: 2009/12/02> + 41.030|date: 2009/12/03> + 39.680|date: 2009/12/04> + 39.880|date: 2009/12/07> + 39.210|date: 2009/12/08> + 39.010|date: 2009/12/09> + 40.010|date: 2009/12/10> + 40.340|date: 2009/12/11> + 40.740|date: 2009/12/14> + 40.740|date: 2009/12/15> + 41.320|date: 2009/12/16> + 40.930|date: 2009/12/17> + 40.700|date: 2009/12/18> + 40.660|date: 2009/12/21> + 40.940|date: 2009/12/22> + 41.600|date: 2009/12/23> + 41.350|date: 2009/12/24> + 41.690|date: 2009/12/28> + 41.010|date: 2009/12/29> + 40.600|date: 2009/12/30> + 40.900|date: 2009/12/31> + 40.810|date: 2010/01/04> + 40.830|date: 2010/01/05> + 41.230|date: 2010/01/06> + 41.260|date: 2010/01/07> + 41.760|date: 2010/01/08> + 41.740|date: 2010/01/11> + 41.270|date: 2010/01/12> + 41.850|date: 2010/01/13> + 42.040|date: 2010/01/14> + 42.520|date: 2010/01/15> + 42.240|date: 2010/01/19> + 42.890|date: 2010/01/20> + 42.990|date: 2010/01/21> + 41.360|date: 2010/01/22> + 39.100|date: 2010/01/25> + 37.540|date: 2010/01/26> + 37.960|date: 2010/01/27> + 38.670|date: 2010/01/28> + 37.600|date: 2010/01/29> + 37.840|date: 2010/02/01> + 38.750|date: 2010/02/02> + 38.910|date: 2010/02/03> + 38.030|date: 2010/02/04> + 37.660|date: 2010/02/05> + 37.760|date: 2010/02/08> + 37.270|date: 2010/02/09> + 37.580|date: 2010/02/10> + 37.810|date: 2010/02/11> + 37.790|date: 2010/02/12> + 38.810|date: 2010/02/16> + 39.530|date: 2010/02/17> + 39.070|date: 2010/02/18> + 38.890|date: 2010/02/19> + 39.100|date: 2010/02/22> + 38.740|date: 2010/02/23> + 38.100|date: 2010/02/24> + 37.670|date: 2010/02/25> + 38.150|date: 2010/02/26> + 38.200|date: 2010/03/01> + 38.120|date: 2010/03/02> + 38.460|date: 2010/03/03> + 38.250|date: 2010/03/04> + 39.100|date: 2010/03/05> + 40.220|date: 2010/03/08> + 39.540|date: 2010/03/09> + 39.940|date: 2010/03/10> + 39.570|date: 2010/03/11> + 40.480|date: 2010/03/12> + 40.620|date: 2010/03/15> + 40.870|date: 2010/03/16> + 41.180|date: 2010/03/17> + 40.900|date: 2010/03/18> + 41.230|date: 2010/03/19> + 39.900|date: 2010/03/22> + 41.100|date: 2010/03/23> + 41.040|date: 2010/03/24> + 41.350|date: 2010/03/25> + 41.570|date: 2010/03/26> + 41.270|date: 2010/03/29> + 41.310|date: 2010/03/30> + 41.010|date: 2010/03/31> + 41.660|date: 2010/04/01> + 41.830|date: 2010/04/05> + 42.390|date: 2010/04/06> + 42.880|date: 2010/04/07> + 42.220|date: 2010/04/08> + 43.690|date: 2010/04/09> + 44.010|date: 2010/04/12> + 44.390|date: 2010/04/13> + 45.460|date: 2010/04/14> + 46.220|date: 2010/04/15> + 46.490|date: 2010/04/16> + 44.810|date: 2010/04/19> + 46.110|date: 2010/04/20> + 46.160|date: 2010/04/21> + 45.660|date: 2010/04/22> + 47.910|date: 2010/04/23> + 47.120|date: 2010/04/26> + 46.730|date: 2010/04/27> + 46.230|date: 2010/04/28> + 46.630|date: 2010/04/29> + 47.520|date: 2010/04/30> + 46.210|date: 2010/05/03> + 46.700|date: 2010/05/04> + 45.410|date: 2010/05/05> + 44.350|date: 2010/05/06> + 42.240|date: 2010/05/07> + 43.000|date: 2010/05/10> + 42.790|date: 2010/05/11> + 43.560|date: 2010/05/12> + 43.850|date: 2010/05/13> + 42.030|date: 2010/05/14> + 41.250|date: 2010/05/17> + 41.560|date: 2010/05/18> + 39.350|date: 2010/05/19> + 39.670|date: 2010/05/20> + 37.570|date: 2010/05/21> + 39.910|date: 2010/05/24> + 37.960|date: 2010/05/25> + 39.460|date: 2010/05/26> + 39.120|date: 2010/05/27> + 40.170|date: 2010/05/28> + 39.180|date: 2010/06/01> + 39.460|date: 2010/06/02> + 41.310|date: 2010/06/03> + 39.590|date: 2010/06/04> + 38.690|date: 2010/06/07> + 37.900|date: 2010/06/08> + 38.830|date: 2010/06/09> + 38.700|date: 2010/06/10> + 39.610|date: 2010/06/11> + 40.470|date: 2010/06/14> + 40.460|date: 2010/06/15> + 41.440|date: 2010/06/16> + 42.700|date: 2010/06/17> + 42.140|date: 2010/06/18> + 42.830|date: 2010/06/21> + 42.640|date: 2010/06/22> + 41.990|date: 2010/06/23> + 41.820|date: 2010/06/24> + 41.510|date: 2010/06/25> + 42.520|date: 2010/06/28> + 41.380|date: 2010/06/29> + 39.820|date: 2010/06/30> + 39.550|date: 2010/07/01> + 39.810|date: 2010/07/02> + 40.160|date: 2010/07/06> + 39.070|date: 2010/07/07> + 41.700|date: 2010/07/08> + 42.110|date: 2010/07/09> + 42.400|date: 2010/07/12> + 43.270|date: 2010/07/13> + 43.950|date: 2010/07/14> + 43.970|date: 2010/07/15> + 43.100|date: 2010/07/16> + 41.500|date: 2010/07/19> + 40.870|date: 2010/07/20> + 42.310|date: 2010/07/21> + 41.870|date: 2010/07/22> + 43.140|date: 2010/07/23> + 44.810|date: 2010/07/26> + 45.590|date: 2010/07/27> + 44.600|date: 2010/07/28> + 44.760|date: 2010/07/29> + 43.740|date: 2010/07/30> + 45.010|date: 2010/08/02> + 44.940|date: 2010/08/03> + 44.840|date: 2010/08/04> + 43.770|date: 2010/08/05> + 42.590|date: 2010/08/06> + 43.810|date: 2010/08/09> + 43.190|date: 2010/08/10> + 43.310|date: 2010/08/11> + 42.510|date: 2010/08/12> + 42.100|date: 2010/08/13> + 41.530|date: 2010/08/16> + 41.780|date: 2010/08/17> + 41.450|date: 2010/08/19> + 40.790|date: 2010/08/20> high |ticker: AXP> => 33.070|date: 2009/08/21> + 33.930|date: 2009/08/24> + 33.330|date: 2009/08/25> + 33.200|date: 2009/08/26> + 34.230|date: 2009/08/27> + 34.500|date: 2009/08/28> + 33.970|date: 2009/08/31> + 33.900|date: 2009/09/01> + 32.530|date: 2009/09/02> + 32.500|date: 2009/09/03> + 32.860|date: 2009/09/04> + 34.290|date: 2009/09/09> + 34.500|date: 2009/09/10> + 34.560|date: 2009/09/11> + 34.150|date: 2009/09/14> + 34.870|date: 2009/09/15> + 36.390|date: 2009/09/16> + 36.500|date: 2009/09/17> + 35.180|date: 2009/09/18> + 34.500|date: 2009/09/21> + 34.360|date: 2009/09/22> + 34.330|date: 2009/09/23> + 34.000|date: 2009/09/24> + 34.030|date: 2009/09/25> + 34.510|date: 2009/09/28> + 34.890|date: 2009/09/29> + 34.850|date: 2009/09/30> + 33.890|date: 2009/10/01> + 33.230|date: 2009/10/02> + 33.500|date: 2009/10/05> + 33.750|date: 2009/10/06> + 34.050|date: 2009/10/07> + 35.070|date: 2009/10/08> + 35.100|date: 2009/10/09> + 35.440|date: 2009/10/12> + 35.680|date: 2009/10/13> + 35.310|date: 2009/10/14> + 35.590|date: 2009/10/15> + 35.410|date: 2009/10/16> + 35.910|date: 2009/10/19> + 36.200|date: 2009/10/20> + 36.360|date: 2009/10/21> + 36.440|date: 2009/10/22> + 37.170|date: 2009/10/23> + 35.900|date: 2009/10/26> + 36.160|date: 2009/10/27> + 35.940|date: 2009/10/28> + 37.830|date: 2009/11/05> + 37.980|date: 2009/11/06> + 39.160|date: 2009/11/09> + 39.860|date: 2009/11/10> + 40.600|date: 2009/11/11> + 40.300|date: 2009/11/12> + 40.410|date: 2009/11/13> + 41.980|date: 2009/11/16> + 41.410|date: 2009/11/17> + 41.620|date: 2009/11/18> + 41.500|date: 2009/11/19> + 41.090|date: 2009/11/20> + 42.200|date: 2009/11/23> + 41.650|date: 2009/11/24> + 41.910|date: 2009/11/25> + 41.400|date: 2009/11/27> + 41.890|date: 2009/11/30> + 42.250|date: 2009/12/01> + 41.250|date: 2009/12/02> + 41.030|date: 2009/12/03> + 40.600|date: 2009/12/04> + 40.140|date: 2009/12/07> + 39.610|date: 2009/12/08> + 39.980|date: 2009/12/09> + 40.290|date: 2009/12/10> + 40.780|date: 2009/12/11> + 41.640|date: 2009/12/14> + 41.470|date: 2009/12/15> + 41.860|date: 2009/12/16> + 41.080|date: 2009/12/17> + 40.750|date: 2009/12/18> + 41.170|date: 2009/12/21> + 41.530|date: 2009/12/22> + 41.840|date: 2009/12/23> + 41.700|date: 2009/12/24> + 41.790|date: 2009/12/28> + 41.250|date: 2009/12/29> + 40.830|date: 2009/12/30> + 41.080|date: 2009/12/31> + 41.100|date: 2010/01/04> + 41.230|date: 2010/01/05> + 41.670|date: 2010/01/06> + 42.240|date: 2010/01/07> + 42.480|date: 2010/01/08> + 41.960|date: 2010/01/11> + 42.350|date: 2010/01/12> + 42.240|date: 2010/01/13> + 42.740|date: 2010/01/14> + 42.840|date: 2010/01/15> + 43.050|date: 2010/01/19> + 43.250|date: 2010/01/20> + 43.100|date: 2010/01/21> + 41.490|date: 2010/01/22> + 39.290|date: 2010/01/25> + 39.230|date: 2010/01/26> + 38.840|date: 2010/01/27> + 38.670|date: 2010/01/28> + 38.770|date: 2010/01/29> + 38.310|date: 2010/02/01> + 39.170|date: 2010/02/02> + 38.910|date: 2010/02/03> + 38.580|date: 2010/02/04> + 37.970|date: 2010/02/05> + 37.870|date: 2010/02/08> + 37.840|date: 2010/02/09> + 38.040|date: 2010/02/10> + 38.482|date: 2010/02/11> + 38.540|date: 2010/02/12> + 39.630|date: 2010/02/16> + 39.580|date: 2010/02/17> + 39.270|date: 2010/02/18> + 39.180|date: 2010/02/19> + 39.240|date: 2010/02/22> + 38.740|date: 2010/02/23> + 38.700|date: 2010/02/24> + 38.130|date: 2010/02/25> + 38.320|date: 2010/02/26> + 38.280|date: 2010/03/01> + 38.940|date: 2010/03/02> + 38.950|date: 2010/03/03> + 39.000|date: 2010/03/04> + 40.250|date: 2010/03/05> + 40.335|date: 2010/03/08> + 39.940|date: 2010/03/09> + 39.940|date: 2010/03/10> + 40.150|date: 2010/03/11> + 41.000|date: 2010/03/12> + 40.970|date: 2010/03/15> + 41.030|date: 2010/03/16> + 41.310|date: 2010/03/17> + 41.060|date: 2010/03/18> + 41.280|date: 2010/03/19> + 41.240|date: 2010/03/22> + 41.370|date: 2010/03/23> + 41.460|date: 2010/03/24> + 42.280|date: 2010/03/25> + 41.770|date: 2010/03/26> + 41.680|date: 2010/03/29> + 41.495|date: 2010/03/30> + 41.600|date: 2010/03/31> + 41.900|date: 2010/04/01> + 42.680|date: 2010/04/05> + 43.142|date: 2010/04/06> + 43.370|date: 2010/04/07> + 43.840|date: 2010/04/08> + 44.090|date: 2010/04/09> + 44.580|date: 2010/04/12> + 45.060|date: 2010/04/13> + 46.630|date: 2010/04/14> + 46.680|date: 2010/04/15> + 46.610|date: 2010/04/16> + 45.790|date: 2010/04/19> + 46.290|date: 2010/04/20> + 46.380|date: 2010/04/21> + 47.110|date: 2010/04/22> + 49.190|date: 2010/04/23> + 47.970|date: 2010/04/26> + 47.490|date: 2010/04/27> + 46.370|date: 2010/04/28> + 47.810|date: 2010/04/29> + 48.030|date: 2010/04/30> + 47.370|date: 2010/05/03> + 46.800|date: 2010/05/04> + 46.190|date: 2010/05/05> + 45.140|date: 2010/05/06> + 42.840|date: 2010/05/07> + 43.300|date: 2010/05/10> + 44.270|date: 2010/05/11> + 44.210|date: 2010/05/12> + 44.060|date: 2010/05/13> + 42.110|date: 2010/05/14> + 41.740|date: 2010/05/17> + 41.740|date: 2010/05/18> + 40.780|date: 2010/05/19> + 40.570|date: 2010/05/20> + 40.060|date: 2010/05/21> + 40.000|date: 2010/05/24> + 39.000|date: 2010/05/25> + 39.660|date: 2010/05/26> + 40.420|date: 2010/05/27> + 40.710|date: 2010/05/28> + 40.300|date: 2010/06/01> + 41.000|date: 2010/06/02> + 41.370|date: 2010/06/03> + 39.830|date: 2010/06/04> + 39.050|date: 2010/06/07> + 38.520|date: 2010/06/08> + 39.240|date: 2010/06/09> + 40.120|date: 2010/06/10> + 40.200|date: 2010/06/11> + 40.680|date: 2010/06/14> + 41.640|date: 2010/06/15> + 42.510|date: 2010/06/16> + 42.730|date: 2010/06/17> + 42.260|date: 2010/06/18> + 43.140|date: 2010/06/21> + 42.920|date: 2010/06/22> + 42.480|date: 2010/06/23> + 42.340|date: 2010/06/24> + 42.670|date: 2010/06/25> + 42.740|date: 2010/06/28> + 41.540|date: 2010/06/29> + 40.600|date: 2010/06/30> + 40.080|date: 2010/07/01> + 39.890|date: 2010/07/02> + 40.330|date: 2010/07/06> + 41.220|date: 2010/07/07> + 42.180|date: 2010/07/08> + 42.610|date: 2010/07/09> + 42.960|date: 2010/07/12> + 44.430|date: 2010/07/13> + 44.170|date: 2010/07/14> + 44.000|date: 2010/07/15> + 43.170|date: 2010/07/16> + 41.840|date: 2010/07/19> + 42.210|date: 2010/07/20> + 42.650|date: 2010/07/21> + 43.490|date: 2010/07/22> + 44.870|date: 2010/07/23> + 45.550|date: 2010/07/26> + 45.680|date: 2010/07/27> + 44.980|date: 2010/07/28> + 45.000|date: 2010/07/29> + 44.890|date: 2010/07/30> + 45.200|date: 2010/08/02> + 45.000|date: 2010/08/03> + 45.035|date: 2010/08/04> + 44.000|date: 2010/08/05> + 43.500|date: 2010/08/06> + 44.050|date: 2010/08/09> + 44.220|date: 2010/08/10> + 43.390|date: 2010/08/11> + 42.960|date: 2010/08/12> + 42.320|date: 2010/08/13> + 41.960|date: 2010/08/16> + 42.010|date: 2010/08/17> + 41.530|date: 2010/08/19> + 41.070|date: 2010/08/20> low |ticker: AXP> => 32.500|date: 2009/08/21> + 32.600|date: 2009/08/24> + 32.500|date: 2009/08/25> + 32.480|date: 2009/08/26> + 32.920|date: 2009/08/27> + 33.800|date: 2009/08/28> + 33.470|date: 2009/08/31> + 31.890|date: 2009/09/01> + 31.680|date: 2009/09/02> + 31.780|date: 2009/09/03> + 32.110|date: 2009/09/04> + 33.270|date: 2009/09/09> + 33.402|date: 2009/09/10> + 33.750|date: 2009/09/11> + 33.660|date: 2009/09/14> + 33.480|date: 2009/09/15> + 34.690|date: 2009/09/16> + 34.920|date: 2009/09/17> + 34.430|date: 2009/09/18> + 33.660|date: 2009/09/21> + 33.850|date: 2009/09/22> + 33.420|date: 2009/09/23> + 32.840|date: 2009/09/24> + 32.600|date: 2009/09/25> + 32.930|date: 2009/09/28> + 33.950|date: 2009/09/29> + 33.140|date: 2009/09/30> + 32.420|date: 2009/10/01> + 31.690|date: 2009/10/02> + 32.640|date: 2009/10/05> + 32.880|date: 2009/10/06> + 33.220|date: 2009/10/07> + 34.060|date: 2009/10/08> + 34.340|date: 2009/10/09> + 34.890|date: 2009/10/12> + 34.760|date: 2009/10/13> + 34.570|date: 2009/10/14> + 34.200|date: 2009/10/15> + 34.520|date: 2009/10/16> + 34.980|date: 2009/10/19> + 35.260|date: 2009/10/20> + 35.070|date: 2009/10/21> + 34.760|date: 2009/10/22> + 34.260|date: 2009/10/23> + 34.680|date: 2009/10/26> + 34.790|date: 2009/10/27> + 34.420|date: 2009/10/28> + 36.020|date: 2009/11/05> + 36.910|date: 2009/11/06> + 37.500|date: 2009/11/09> + 38.770|date: 2009/11/10> + 39.750|date: 2009/11/11> + 39.360|date: 2009/11/12> + 39.310|date: 2009/11/13> + 40.300|date: 2009/11/16> + 40.650|date: 2009/11/17> + 40.950|date: 2009/11/18> + 40.570|date: 2009/11/19> + 40.490|date: 2009/11/20> + 41.290|date: 2009/11/23> + 41.010|date: 2009/11/24> + 41.450|date: 2009/11/25> + 40.450|date: 2009/11/27> + 40.770|date: 2009/11/30> + 40.970|date: 2009/12/01> + 40.530|date: 2009/12/02> + 38.810|date: 2009/12/03> + 38.790|date: 2009/12/04> + 39.110|date: 2009/12/07> + 39.020|date: 2009/12/08> + 39.000|date: 2009/12/09> + 39.880|date: 2009/12/10> + 40.200|date: 2009/12/11> + 40.590|date: 2009/12/14> + 40.510|date: 2009/12/15> + 40.890|date: 2009/12/16> + 40.270|date: 2009/12/17> + 39.970|date: 2009/12/18> + 40.520|date: 2009/12/21> + 40.610|date: 2009/12/22> + 41.070|date: 2009/12/23> + 41.280|date: 2009/12/24> + 40.870|date: 2009/12/28> + 40.600|date: 2009/12/29> + 40.340|date: 2009/12/30> + 40.490|date: 2009/12/31> + 40.390|date: 2010/01/04> + 40.370|date: 2010/01/05> + 41.170|date: 2010/01/06> + 41.110|date: 2010/01/07> + 41.400|date: 2010/01/08> + 41.250|date: 2010/01/11> + 41.250|date: 2010/01/12> + 41.570|date: 2010/01/13> + 42.020|date: 2010/01/14> + 42.020|date: 2010/01/15> + 42.110|date: 2010/01/19> + 42.260|date: 2010/01/20> + 41.530|date: 2010/01/21> + 38.190|date: 2010/01/22> + 37.500|date: 2010/01/25> + 37.520|date: 2010/01/26> + 37.830|date: 2010/01/27> + 36.830|date: 2010/01/28> + 37.360|date: 2010/01/29> + 37.820|date: 2010/02/01> + 38.450|date: 2010/02/02> + 38.190|date: 2010/02/03> + 37.470|date: 2010/02/04> + 36.600|date: 2010/02/05> + 36.780|date: 2010/02/08> + 37.020|date: 2010/02/09> + 37.000|date: 2010/02/10> + 37.480|date: 2010/02/11> + 37.470|date: 2010/02/12> + 38.655|date: 2010/02/16> + 38.820|date: 2010/02/17> + 38.740|date: 2010/02/18> + 38.590|date: 2010/02/19> + 38.780|date: 2010/02/22> + 37.820|date: 2010/02/23> + 38.020|date: 2010/02/24> + 37.050|date: 2010/02/25> + 37.760|date: 2010/02/26> + 37.860|date: 2010/03/01> + 38.100|date: 2010/03/02> + 38.180|date: 2010/03/03> + 38.200|date: 2010/03/04> + 39.100|date: 2010/03/05> + 39.610|date: 2010/03/08> + 39.350|date: 2010/03/09> + 39.320|date: 2010/03/10> + 39.430|date: 2010/03/11> + 40.430|date: 2010/03/12> + 40.070|date: 2010/03/15> + 40.450|date: 2010/03/16> + 40.700|date: 2010/03/17> + 40.480|date: 2010/03/18> + 40.280|date: 2010/03/19> + 39.833|date: 2010/03/22> + 40.819|date: 2010/03/23> + 40.850|date: 2010/03/24> + 41.200|date: 2010/03/25> + 40.910|date: 2010/03/26> + 41.000|date: 2010/03/29> + 41.070|date: 2010/03/30> + 40.830|date: 2010/03/31> + 41.360|date: 2010/04/01> + 41.740|date: 2010/04/05> + 42.300|date: 2010/04/06> + 42.030|date: 2010/04/07> + 42.060|date: 2010/04/08> + 43.540|date: 2010/04/09> + 43.940|date: 2010/04/12> + 44.330|date: 2010/04/13> + 45.220|date: 2010/04/14> + 46.020|date: 2010/04/15> + 44.180|date: 2010/04/16> + 44.630|date: 2010/04/19> + 45.520|date: 2010/04/20> + 45.500|date: 2010/04/21> + 45.180|date: 2010/04/22> + 47.660|date: 2010/04/23> + 46.810|date: 2010/04/26> + 45.610|date: 2010/04/27> + 45.520|date: 2010/04/28> + 46.410|date: 2010/04/29> + 45.800|date: 2010/04/30> + 46.120|date: 2010/05/03> + 45.450|date: 2010/05/04> + 43.930|date: 2010/05/05> + 40.160|date: 2010/05/06> + 40.500|date: 2010/05/07> + 42.570|date: 2010/05/10> + 42.550|date: 2010/05/11> + 43.180|date: 2010/05/12> + 42.720|date: 2010/05/13> + 40.060|date: 2010/05/14> + 39.800|date: 2010/05/17> + 39.260|date: 2010/05/18> + 39.140|date: 2010/05/19> + 38.560|date: 2010/05/20> + 37.360|date: 2010/05/21> + 38.930|date: 2010/05/24> + 37.600|date: 2010/05/25> + 37.960|date: 2010/05/26> + 39.030|date: 2010/05/27> + 39.550|date: 2010/05/28> + 39.050|date: 2010/06/01> + 39.000|date: 2010/06/02> + 40.180|date: 2010/06/03> + 38.200|date: 2010/06/04> + 37.610|date: 2010/06/07> + 37.130|date: 2010/06/08> + 37.970|date: 2010/06/09> + 38.670|date: 2010/06/10> + 39.330|date: 2010/06/11> + 39.870|date: 2010/06/14> + 40.180|date: 2010/06/15> + 41.190|date: 2010/06/16> + 41.450|date: 2010/06/17> + 41.670|date: 2010/06/18> + 42.030|date: 2010/06/21> + 41.840|date: 2010/06/22> + 41.120|date: 2010/06/23> + 40.940|date: 2010/06/24> + 40.941|date: 2010/06/25> + 41.810|date: 2010/06/28> + 39.750|date: 2010/06/29> + 39.580|date: 2010/06/30> + 38.420|date: 2010/07/01> + 38.910|date: 2010/07/02> + 38.740|date: 2010/07/06> + 39.020|date: 2010/07/07> + 41.410|date: 2010/07/08> + 41.930|date: 2010/07/09> + 42.250|date: 2010/07/12> + 43.260|date: 2010/07/13> + 43.270|date: 2010/07/14> + 42.340|date: 2010/07/15> + 41.250|date: 2010/07/16> + 40.460|date: 2010/07/19> + 40.760|date: 2010/07/20> + 41.000|date: 2010/07/21> + 41.760|date: 2010/07/22> + 42.570|date: 2010/07/23> + 44.730|date: 2010/07/26> + 44.300|date: 2010/07/27> + 44.200|date: 2010/07/28> + 44.000|date: 2010/07/29> + 43.740|date: 2010/07/30> + 44.780|date: 2010/08/02> + 44.410|date: 2010/08/03> + 43.590|date: 2010/08/04> + 42.890|date: 2010/08/05> + 42.490|date: 2010/08/06> + 43.370|date: 2010/08/09> + 43.090|date: 2010/08/10> + 42.850|date: 2010/08/11> + 42.050|date: 2010/08/12> + 41.720|date: 2010/08/13> + 41.280|date: 2010/08/16> + 41.470|date: 2010/08/17> + 40.900|date: 2010/08/19> + 40.055|date: 2010/08/20> close |ticker: AXP> => 32.850|date: 2009/08/21> + 32.670|date: 2009/08/24> + 32.820|date: 2009/08/25> + 33.140|date: 2009/08/26> + 33.960|date: 2009/08/27> + 34.240|date: 2009/08/28> + 33.820|date: 2009/08/31> + 31.980|date: 2009/09/01> + 31.950|date: 2009/09/02> + 32.460|date: 2009/09/03> + 32.840|date: 2009/09/04> + 34.090|date: 2009/09/09> + 34.400|date: 2009/09/10> + 34.170|date: 2009/09/11> + 33.920|date: 2009/09/14> + 34.650|date: 2009/09/15> + 35.840|date: 2009/09/16> + 35.000|date: 2009/09/17> + 34.770|date: 2009/09/18> + 33.760|date: 2009/09/21> + 33.970|date: 2009/09/22> + 33.600|date: 2009/09/23> + 33.850|date: 2009/09/24> + 33.070|date: 2009/09/25> + 34.410|date: 2009/09/28> + 33.990|date: 2009/09/29> + 33.900|date: 2009/09/30> + 32.460|date: 2009/10/01> + 32.490|date: 2009/10/02> + 33.220|date: 2009/10/05> + 33.520|date: 2009/10/06> + 33.990|date: 2009/10/07> + 34.980|date: 2009/10/08> + 34.940|date: 2009/10/09> + 35.080|date: 2009/10/12> + 34.840|date: 2009/10/13> + 35.090|date: 2009/10/14> + 35.540|date: 2009/10/15> + 34.950|date: 2009/10/16> + 35.740|date: 2009/10/19> + 35.420|date: 2009/10/20> + 35.100|date: 2009/10/21> + 36.440|date: 2009/10/22> + 34.580|date: 2009/10/23> + 34.880|date: 2009/10/26> + 35.950|date: 2009/10/27> + 34.670|date: 2009/10/28> + 37.740|date: 2009/11/05> + 37.210|date: 2009/11/06> + 39.050|date: 2009/11/09> + 39.680|date: 2009/11/10> + 40.050|date: 2009/11/11> + 39.500|date: 2009/11/12> + 40.350|date: 2009/11/13> + 41.440|date: 2009/11/16> + 41.360|date: 2009/11/17> + 41.570|date: 2009/11/18> + 41.140|date: 2009/11/19> + 40.930|date: 2009/11/20> + 41.630|date: 2009/11/23> + 41.440|date: 2009/11/24> + 41.720|date: 2009/11/25> + 40.840|date: 2009/11/27> + 41.830|date: 2009/11/30> + 41.300|date: 2009/12/01> + 41.040|date: 2009/12/02> + 38.870|date: 2009/12/03> + 39.300|date: 2009/12/04> + 39.410|date: 2009/12/07> + 39.130|date: 2009/12/08> + 39.880|date: 2009/12/09> + 40.230|date: 2009/12/10> + 40.730|date: 2009/12/11> + 41.280|date: 2009/12/14> + 40.960|date: 2009/12/15> + 41.270|date: 2009/12/16> + 40.450|date: 2009/12/17> + 40.510|date: 2009/12/18> + 41.020|date: 2009/12/21> + 41.420|date: 2009/12/22> + 41.210|date: 2009/12/23> + 41.680|date: 2009/12/24> + 41.050|date: 2009/12/28> + 40.880|date: 2009/12/29> + 40.800|date: 2009/12/30> + 40.520|date: 2009/12/31> + 40.920|date: 2010/01/04> + 40.830|date: 2010/01/05> + 41.490|date: 2010/01/06> + 41.980|date: 2010/01/07> + 41.950|date: 2010/01/08> + 41.470|date: 2010/01/11> + 42.020|date: 2010/01/12> + 42.150|date: 2010/01/13> + 42.680|date: 2010/01/14> + 42.390|date: 2010/01/15> + 42.960|date: 2010/01/19> + 42.980|date: 2010/01/20> + 42.160|date: 2010/01/21> + 38.590|date: 2010/01/22> + 37.790|date: 2010/01/25> + 38.100|date: 2010/01/26> + 38.670|date: 2010/01/27> + 37.430|date: 2010/01/28> + 37.660|date: 2010/01/29> + 38.210|date: 2010/02/01> + 39.020|date: 2010/02/02> + 38.330|date: 2010/02/03> + 37.530|date: 2010/02/04> + 37.850|date: 2010/02/05> + 36.790|date: 2010/02/08> + 37.540|date: 2010/02/09> + 37.750|date: 2010/02/10> + 38.290|date: 2010/02/11> + 38.420|date: 2010/02/12> + 39.620|date: 2010/02/16> + 39.050|date: 2010/02/17> + 39.150|date: 2010/02/18> + 39.060|date: 2010/02/19> + 38.930|date: 2010/02/22> + 37.930|date: 2010/02/23> + 38.410|date: 2010/02/24> + 38.040|date: 2010/02/25> + 38.190|date: 2010/02/26> + 38.130|date: 2010/03/01> + 38.390|date: 2010/03/02> + 38.280|date: 2010/03/03> + 38.890|date: 2010/03/04> + 40.200|date: 2010/03/05> + 39.710|date: 2010/03/08> + 39.700|date: 2010/03/09> + 39.720|date: 2010/03/10> + 40.110|date: 2010/03/11> + 40.760|date: 2010/03/12> + 40.700|date: 2010/03/15> + 40.920|date: 2010/03/16> + 41.010|date: 2010/03/17> + 41.000|date: 2010/03/18> + 40.330|date: 2010/03/19> + 41.080|date: 2010/03/22> + 41.240|date: 2010/03/23> + 41.010|date: 2010/03/24> + 41.420|date: 2010/03/25> + 41.120|date: 2010/03/26> + 41.480|date: 2010/03/29> + 41.290|date: 2010/03/30> + 41.260|date: 2010/03/31> + 41.700|date: 2010/04/01> + 42.670|date: 2010/04/05> + 43.120|date: 2010/04/06> + 42.370|date: 2010/04/07> + 43.690|date: 2010/04/08> + 43.880|date: 2010/04/09> + 44.540|date: 2010/04/12> + 44.990|date: 2010/04/13> + 46.460|date: 2010/04/14> + 46.670|date: 2010/04/15> + 45.100|date: 2010/04/16> + 45.760|date: 2010/04/19> + 46.200|date: 2010/04/20> + 45.990|date: 2010/04/21> + 46.770|date: 2010/04/22> + 48.050|date: 2010/04/23> + 47.140|date: 2010/04/26> + 45.790|date: 2010/04/27> + 46.080|date: 2010/04/28> + 47.600|date: 2010/04/29> + 46.120|date: 2010/04/30> + 47.200|date: 2010/05/03> + 45.860|date: 2010/05/04> + 44.430|date: 2010/05/05> + 42.500|date: 2010/05/06> + 40.600|date: 2010/05/07> + 43.090|date: 2010/05/10> + 43.330|date: 2010/05/11> + 44.100|date: 2010/05/12> + 42.810|date: 2010/05/13> + 40.640|date: 2010/05/14> + 41.220|date: 2010/05/17> + 39.840|date: 2010/05/18> + 40.170|date: 2010/05/19> + 38.620|date: 2010/05/20> + 39.820|date: 2010/05/21> + 39.040|date: 2010/05/24> + 39.000|date: 2010/05/25> + 38.170|date: 2010/05/26> + 40.330|date: 2010/05/27> + 39.870|date: 2010/05/28> + 39.190|date: 2010/06/01> + 40.970|date: 2010/06/02> + 40.540|date: 2010/06/03> + 38.410|date: 2010/06/04> + 37.710|date: 2010/06/07> + 38.430|date: 2010/06/08> + 38.110|date: 2010/06/09> + 40.030|date: 2010/06/10> + 40.130|date: 2010/06/11> + 39.890|date: 2010/06/14> + 41.590|date: 2010/06/15> + 42.340|date: 2010/06/16> + 42.060|date: 2010/06/17> + 42.030|date: 2010/06/18> + 42.600|date: 2010/06/21> + 41.940|date: 2010/06/22> + 42.170|date: 2010/06/23> + 41.060|date: 2010/06/24> + 42.670|date: 2010/06/25> + 42.110|date: 2010/06/28> + 40.090|date: 2010/06/29> + 39.700|date: 2010/06/30> + 39.480|date: 2010/07/01> + 39.420|date: 2010/07/02> + 39.210|date: 2010/07/06> + 41.150|date: 2010/07/07> + 42.120|date: 2010/07/08> + 42.580|date: 2010/07/09> + 42.830|date: 2010/07/12> + 44.170|date: 2010/07/13> + 43.700|date: 2010/07/14> + 43.430|date: 2010/07/15> + 41.380|date: 2010/07/16> + 41.580|date: 2010/07/19> + 42.060|date: 2010/07/20> + 41.150|date: 2010/07/21> + 43.190|date: 2010/07/22> + 44.790|date: 2010/07/23> + 45.430|date: 2010/07/26> + 44.550|date: 2010/07/27> + 44.580|date: 2010/07/28> + 44.560|date: 2010/07/29> + 44.640|date: 2010/07/30> + 44.990|date: 2010/08/02> + 44.600|date: 2010/08/03> + 44.110|date: 2010/08/04> + 43.220|date: 2010/08/05> + 43.500|date: 2010/08/06> + 43.750|date: 2010/08/09> + 44.090|date: 2010/08/10> + 42.960|date: 2010/08/11> + 42.150|date: 2010/08/12> + 41.730|date: 2010/08/13> + 41.540|date: 2010/08/16> + 41.740|date: 2010/08/17> + 40.960|date: 2010/08/19> + 40.760|date: 2010/08/20> volume |ticker: AXP> => 122772.000|date: 2009/08/21> + 143630.000|date: 2009/08/24> + 113895.000|date: 2009/08/25> + 93403.000|date: 2009/08/26> + 132190.000|date: 2009/08/27> + 107199.000|date: 2009/08/28> + 97602.000|date: 2009/08/31> + 168632.000|date: 2009/09/01> + 114381.000|date: 2009/09/02> + 101849.000|date: 2009/09/03> + 65759.000|date: 2009/09/04> + 103372.000|date: 2009/09/09> + 100602.000|date: 2009/09/10> + 84380.000|date: 2009/09/11> + 90606.000|date: 2009/09/14> + 156055.000|date: 2009/09/15> + 151847.000|date: 2009/09/16> + 122325.000|date: 2009/09/17> + 175310.000|date: 2009/09/18> + 102671.000|date: 2009/09/21> + 121462.000|date: 2009/09/22> + 104553.000|date: 2009/09/23> + 144970.000|date: 2009/09/24> + 151607.000|date: 2009/09/25> + 105109.000|date: 2009/09/28> + 93450.000|date: 2009/09/29> + 150423.000|date: 2009/09/30> + 151683.000|date: 2009/10/01> + 122154.000|date: 2009/10/02> + 94664.000|date: 2009/10/05> + 125237.000|date: 2009/10/06> + 87419.000|date: 2009/10/07> + 119920.000|date: 2009/10/08> + 71075.000|date: 2009/10/09> + 64490.000|date: 2009/10/12> + 102746.000|date: 2009/10/13> + 153346.000|date: 2009/10/14> + 216496.000|date: 2009/10/15> + 145856.000|date: 2009/10/16> + 80456.000|date: 2009/10/19> + 83007.000|date: 2009/10/20> + 135531.000|date: 2009/10/21> + 140400.000|date: 2009/10/22> + 215701.000|date: 2009/10/23> + 179223.000|date: 2009/10/26> + 182617.000|date: 2009/10/27> + 137006.000|date: 2009/10/28> + 148703.000|date: 2009/11/05> + 120600.000|date: 2009/11/06> + 166594.000|date: 2009/11/09> + 136211.000|date: 2009/11/10> + 133925.000|date: 2009/11/11> + 98453.000|date: 2009/11/12> + 154836.000|date: 2009/11/13> + 202809.000|date: 2009/11/16> + 101151.000|date: 2009/11/17> + 85704.000|date: 2009/11/18> + 123124.000|date: 2009/11/19> + 106646.000|date: 2009/11/20> + 117539.000|date: 2009/11/23> + 72294.000|date: 2009/11/24> + 70820.000|date: 2009/11/25> + 60053.000|date: 2009/11/27> + 143748.000|date: 2009/11/30> + 116555.000|date: 2009/12/01> + 115096.000|date: 2009/12/02> + 199430.000|date: 2009/12/03> + 201823.000|date: 2009/12/04> + 93535.000|date: 2009/12/07> + 79216.000|date: 2009/12/08> + 88523.000|date: 2009/12/09> + 96703.000|date: 2009/12/10> + 81213.000|date: 2009/12/11> + 97439.000|date: 2009/12/14> + 108407.000|date: 2009/12/15> + 96872.000|date: 2009/12/16> + 81484.000|date: 2009/12/17> + 109024.000|date: 2009/12/18> + 54241.000|date: 2009/12/21> + 66790.000|date: 2009/12/22> + 52963.000|date: 2009/12/23> + 20699.000|date: 2009/12/24> + 53714.000|date: 2009/12/28> + 44391.000|date: 2009/12/29> + 35575.000|date: 2009/12/30> + 40306.000|date: 2009/12/31> + 68963.000|date: 2010/01/04> + 106421.000|date: 2010/01/05> + 83993.000|date: 2010/01/06> + 89826.000|date: 2010/01/07> + 79081.000|date: 2010/01/08> + 73968.000|date: 2010/01/11> + 126575.000|date: 2010/01/12> + 101372.000|date: 2010/01/13> + 82386.000|date: 2010/01/14> + 136304.000|date: 2010/01/15> + 95342.000|date: 2010/01/19> + 116439.000|date: 2010/01/20> + 169814.000|date: 2010/01/21> + 261725.000|date: 2010/01/22> + 175878.000|date: 2010/01/25> + 157099.000|date: 2010/01/26> + 129105.000|date: 2010/01/27> + 141504.000|date: 2010/01/28> + 142215.000|date: 2010/01/29> + 93625.000|date: 2010/02/01> + 112742.000|date: 2010/02/02> + 106586.000|date: 2010/02/03> + 129479.000|date: 2010/02/04> + 130249.000|date: 2010/02/05> + 93726.000|date: 2010/02/08> + 106833.000|date: 2010/02/09> + 88802.000|date: 2010/02/10> + 99080.000|date: 2010/02/11> + 106925.000|date: 2010/02/12> + 109646.000|date: 2010/02/16> + 98499.000|date: 2010/02/17> + 68591.000|date: 2010/02/18> + 94126.000|date: 2010/02/19> + 74129.000|date: 2010/02/22> + 96963.000|date: 2010/02/23> + 64122.000|date: 2010/02/24> + 84564.000|date: 2010/02/25> + 64754.000|date: 2010/02/26> + 91384.000|date: 2010/03/01> + 99384.000|date: 2010/03/02> + 82220.000|date: 2010/03/03> + 88995.000|date: 2010/03/04> + 101374.000|date: 2010/03/05> + 78122.000|date: 2010/03/08> + 67666.000|date: 2010/03/09> + 77495.000|date: 2010/03/10> + 76383.000|date: 2010/03/11> + 94652.000|date: 2010/03/12> + 71256.000|date: 2010/03/15> + 58060.000|date: 2010/03/16> + 89422.000|date: 2010/03/17> + 55209.000|date: 2010/03/18> + 107292.000|date: 2010/03/19> + 91943.000|date: 2010/03/22> + 85920.000|date: 2010/03/23> + 75273.000|date: 2010/03/24> + 87161.000|date: 2010/03/25> + 68216.000|date: 2010/03/26> + 58654.000|date: 2010/03/29> + 55622.000|date: 2010/03/30> + 68830.000|date: 2010/03/31> + 60162.000|date: 2010/04/01> + 78570.000|date: 2010/04/05> + 78177.000|date: 2010/04/06> + 97950.000|date: 2010/04/07> + 104381.000|date: 2010/04/08> + 66141.000|date: 2010/04/09> + 77907.000|date: 2010/04/12> + 109411.000|date: 2010/04/13> + 140916.000|date: 2010/04/14> + 95252.000|date: 2010/04/15> + 183345.000|date: 2010/04/16> + 105278.000|date: 2010/04/19> + 80751.000|date: 2010/04/20> + 77426.000|date: 2010/04/21> + 128742.000|date: 2010/04/22> + 174744.000|date: 2010/04/23> + 111635.000|date: 2010/04/26> + 113014.000|date: 2010/04/27> + 95346.000|date: 2010/04/28> + 126154.000|date: 2010/04/29> + 140196.000|date: 2010/04/30> + 75725.000|date: 2010/05/03> + 105779.000|date: 2010/05/04> + 150377.000|date: 2010/05/05> + 225107.000|date: 2010/05/06> + 307886.000|date: 2010/05/07> + 167921.000|date: 2010/05/10> + 123443.000|date: 2010/05/11> + 98246.000|date: 2010/05/12> + 100819.000|date: 2010/05/13> + 274855.000|date: 2010/05/14> + 150676.000|date: 2010/05/17> + 188494.000|date: 2010/05/18> + 155971.000|date: 2010/05/19> + 195932.000|date: 2010/05/20> + 187432.000|date: 2010/05/21> + 103126.000|date: 2010/05/24> + 147581.000|date: 2010/05/25> + 134907.000|date: 2010/05/26> + 147446.000|date: 2010/05/27> + 124964.000|date: 2010/05/28> + 125263.000|date: 2010/06/01> + 162066.000|date: 2010/06/02> + 88585.000|date: 2010/06/03> + 136973.000|date: 2010/06/04> + 112572.000|date: 2010/06/07> + 115859.000|date: 2010/06/08> + 122748.000|date: 2010/06/09> + 117842.000|date: 2010/06/10> + 78071.000|date: 2010/06/11> + 84848.000|date: 2010/06/14> + 101148.000|date: 2010/06/15> + 115521.000|date: 2010/06/16> + 80132.000|date: 2010/06/17> + 92874.000|date: 2010/06/18> + 120735.000|date: 2010/06/21> + 98947.000|date: 2010/06/22> + 94540.000|date: 2010/06/23> + 96693.000|date: 2010/06/24> + 234306.000|date: 2010/06/25> + 88712.000|date: 2010/06/28> + 122584.000|date: 2010/06/29> + 89755.000|date: 2010/06/30> + 87473.000|date: 2010/07/01> + 69280.000|date: 2010/07/02> + 103085.000|date: 2010/07/06> + 121159.000|date: 2010/07/07> + 115120.000|date: 2010/07/08> + 82931.000|date: 2010/07/09> + 69820.000|date: 2010/07/12> + 86230.000|date: 2010/07/13> + 71580.000|date: 2010/07/14> + 98383.000|date: 2010/07/15> + 141790.000|date: 2010/07/16> + 73781.000|date: 2010/07/19> + 75895.000|date: 2010/07/20> + 95405.000|date: 2010/07/21> + 108752.000|date: 2010/07/22> + 153248.000|date: 2010/07/23> + 94977.000|date: 2010/07/26> + 101636.000|date: 2010/07/27> + 63998.000|date: 2010/07/28> + 71270.000|date: 2010/07/29> + 73417.000|date: 2010/07/30> + 95551.000|date: 2010/08/02> + 72903.000|date: 2010/08/03> + 159439.000|date: 2010/08/04> + 124608.000|date: 2010/08/05> + 80526.000|date: 2010/08/06> + 50885.000|date: 2010/08/09> + 85278.000|date: 2010/08/10> + 101601.000|date: 2010/08/11> + 86760.000|date: 2010/08/12> + 64533.000|date: 2010/08/13> + 71645.000|date: 2010/08/16> + 85615.000|date: 2010/08/17> + 94746.000|date: 2010/08/19> + 78784.000|date: 2010/08/20> open |ticker: AYE> => 25.350|date: 2009/08/21> + 25.770|date: 2009/08/24> + 25.810|date: 2009/08/25> + 25.750|date: 2009/08/26> + 26.000|date: 2009/08/27> + 26.340|date: 2009/08/28> + 26.530|date: 2009/08/31> + 26.380|date: 2009/09/01> + 25.820|date: 2009/09/02> + 26.110|date: 2009/09/03> + 26.020|date: 2009/09/04> + 25.900|date: 2009/09/09> + 25.890|date: 2009/09/10> + 26.040|date: 2009/09/11> + 25.160|date: 2009/09/14> + 26.180|date: 2009/09/15> + 26.880|date: 2009/09/16> + 27.230|date: 2009/09/17> + 27.230|date: 2009/09/18> + 27.690|date: 2009/09/21> + 27.560|date: 2009/09/22> + 27.380|date: 2009/09/23> + 27.190|date: 2009/09/24> + 26.800|date: 2009/09/25> + 26.800|date: 2009/09/28> + 26.970|date: 2009/09/29> + 26.910|date: 2009/09/30> + 26.410|date: 2009/10/01> + 25.360|date: 2009/10/02> + 25.410|date: 2009/10/05> + 25.900|date: 2009/10/06> + 26.020|date: 2009/10/07> + 26.110|date: 2009/10/08> + 25.890|date: 2009/10/09> + 26.030|date: 2009/10/12> + 25.950|date: 2009/10/13> + 25.790|date: 2009/10/14> + 25.650|date: 2009/10/15> + 25.850|date: 2009/10/16> + 26.460|date: 2009/10/19> + 26.810|date: 2009/10/20> + 26.780|date: 2009/10/21> + 26.590|date: 2009/10/22> + 26.730|date: 2009/10/23> + 26.310|date: 2009/10/26> + 25.800|date: 2009/10/27> + 25.280|date: 2009/10/28> + 22.540|date: 2009/11/05> + 22.900|date: 2009/11/06> + 22.880|date: 2009/11/09> + 23.110|date: 2009/11/10> + 22.520|date: 2009/11/11> + 22.780|date: 2009/11/12> + 22.440|date: 2009/11/13> + 22.430|date: 2009/11/16> + 22.670|date: 2009/11/17> + 22.560|date: 2009/11/18> + 22.460|date: 2009/11/19> + 22.050|date: 2009/11/20> + 22.440|date: 2009/11/23> + 22.300|date: 2009/11/24> + 22.240|date: 2009/11/25> + 21.960|date: 2009/11/27> + 21.860|date: 2009/11/30> + 22.140|date: 2009/12/01> + 22.310|date: 2009/12/02> + 22.680|date: 2009/12/03> + 22.840|date: 2009/12/04> + 22.550|date: 2009/12/07> + 22.650|date: 2009/12/08> + 22.570|date: 2009/12/09> + 22.260|date: 2009/12/10> + 22.750|date: 2009/12/11> + 23.040|date: 2009/12/14> + 23.250|date: 2009/12/15> + 23.000|date: 2009/12/16> + 23.120|date: 2009/12/17> + 23.710|date: 2009/12/18> + 23.580|date: 2009/12/21> + 24.210|date: 2009/12/22> + 24.150|date: 2009/12/23> + 24.040|date: 2009/12/24> + 24.220|date: 2009/12/28> + 24.220|date: 2009/12/29> + 24.200|date: 2009/12/30> + 23.860|date: 2009/12/31> + 23.580|date: 2010/01/04> + 23.510|date: 2010/01/05> + 23.170|date: 2010/01/06> + 23.580|date: 2010/01/07> + 23.120|date: 2010/01/08> + 23.040|date: 2010/01/11> + 22.970|date: 2010/01/12> + 23.050|date: 2010/01/13> + 22.950|date: 2010/01/14> + 22.620|date: 2010/01/15> + 22.400|date: 2010/01/19> + 22.640|date: 2010/01/20> + 22.740|date: 2010/01/21> + 22.310|date: 2010/01/22> + 21.950|date: 2010/01/25> + 21.910|date: 2010/01/26> + 21.650|date: 2010/01/27> + 21.260|date: 2010/01/28> + 21.260|date: 2010/01/29> + 21.130|date: 2010/02/01> + 20.940|date: 2010/02/02> + 20.890|date: 2010/02/03> + 20.910|date: 2010/02/04> + 20.530|date: 2010/02/05> + 21.110|date: 2010/02/08> + 21.070|date: 2010/02/09> + 21.180|date: 2010/02/10> + 22.780|date: 2010/02/11> + 23.490|date: 2010/02/12> + 23.050|date: 2010/02/16> + 22.870|date: 2010/02/17> + 22.630|date: 2010/02/18> + 22.610|date: 2010/02/19> + 23.370|date: 2010/02/22> + 23.340|date: 2010/02/23> + 23.040|date: 2010/02/24> + 22.610|date: 2010/02/25> + 22.930|date: 2010/02/26> + 22.740|date: 2010/03/01> + 23.030|date: 2010/03/02> + 23.150|date: 2010/03/03> + 22.900|date: 2010/03/04> + 22.830|date: 2010/03/05> + 23.250|date: 2010/03/08> + 23.180|date: 2010/03/09> + 23.130|date: 2010/03/10> + 23.390|date: 2010/03/11> + 23.410|date: 2010/03/12> + 23.230|date: 2010/03/15> + 23.480|date: 2010/03/16> + 23.600|date: 2010/03/17> + 23.610|date: 2010/03/18> + 23.460|date: 2010/03/19> + 23.300|date: 2010/03/22> + 23.490|date: 2010/03/23> + 23.830|date: 2010/03/24> + 23.750|date: 2010/03/25> + 23.070|date: 2010/03/26> + 22.910|date: 2010/03/29> + 22.890|date: 2010/03/30> + 22.830|date: 2010/03/31> + 23.090|date: 2010/04/01> + 23.070|date: 2010/04/05> + 22.990|date: 2010/04/06> + 23.090|date: 2010/04/07> + 23.040|date: 2010/04/08> + 23.000|date: 2010/04/09> + 23.310|date: 2010/04/12> + 23.250|date: 2010/04/13> + 23.050|date: 2010/04/14> + 22.840|date: 2010/04/15> + 22.700|date: 2010/04/16> + 22.200|date: 2010/04/19> + 22.190|date: 2010/04/20> + 22.070|date: 2010/04/21> + 21.910|date: 2010/04/22> + 21.710|date: 2010/04/23> + 21.600|date: 2010/04/26> + 21.320|date: 2010/04/27> + 21.290|date: 2010/04/28> + 21.610|date: 2010/04/29> + 21.560|date: 2010/04/30> + 21.860|date: 2010/05/03> + 21.810|date: 2010/05/04> + 21.230|date: 2010/05/05> + 20.610|date: 2010/05/06> + 20.350|date: 2010/05/07> + 20.500|date: 2010/05/10> + 20.390|date: 2010/05/11> + 20.460|date: 2010/05/12> + 21.190|date: 2010/05/13> + 21.480|date: 2010/05/14> + 21.510|date: 2010/05/17> + 21.090|date: 2010/05/18> + 20.500|date: 2010/05/19> + 20.170|date: 2010/05/20> + 19.500|date: 2010/05/21> + 19.810|date: 2010/05/24> + 19.390|date: 2010/05/25> + 19.500|date: 2010/05/26> + 19.980|date: 2010/05/27> + 20.290|date: 2010/05/28> + 20.300|date: 2010/06/01> + 19.670|date: 2010/06/02> + 20.150|date: 2010/06/03> + 20.280|date: 2010/06/04> + 20.280|date: 2010/06/07> + 20.740|date: 2010/06/08> + 20.930|date: 2010/06/09> + 20.920|date: 2010/06/10> + 21.150|date: 2010/06/11> + 21.530|date: 2010/06/14> + 21.650|date: 2010/06/15> + 21.700|date: 2010/06/16> + 21.950|date: 2010/06/17> + 22.310|date: 2010/06/18> + 22.460|date: 2010/06/21> + 21.980|date: 2010/06/22> + 21.260|date: 2010/06/23> + 20.980|date: 2010/06/24> + 21.050|date: 2010/06/25> + 21.040|date: 2010/06/28> + 21.070|date: 2010/06/29> + 20.720|date: 2010/06/30> + 20.690|date: 2010/07/01> + 20.340|date: 2010/07/02> + 20.460|date: 2010/07/06> + 20.500|date: 2010/07/07> + 21.440|date: 2010/07/08> + 21.690|date: 2010/07/09> + 21.970|date: 2010/07/12> + 22.320|date: 2010/07/13> + 22.210|date: 2010/07/14> + 22.420|date: 2010/07/15> + 22.270|date: 2010/07/16> + 22.370|date: 2010/07/19> + 22.560|date: 2010/07/20> + 23.130|date: 2010/07/21> + 23.020|date: 2010/07/22> + 23.350|date: 2010/07/23> + 23.030|date: 2010/07/26> + 23.260|date: 2010/07/27> + 23.600|date: 2010/07/28> + 23.630|date: 2010/07/29> + 22.840|date: 2010/07/30> + 23.060|date: 2010/08/02> + 23.240|date: 2010/08/03> + 23.390|date: 2010/08/04> + 23.050|date: 2010/08/05> + 23.120|date: 2010/08/06> + 23.150|date: 2010/08/09> + 22.950|date: 2010/08/10> + 22.760|date: 2010/08/11> + 22.000|date: 2010/08/12> + 21.950|date: 2010/08/13> + 22.240|date: 2010/08/16> + 22.580|date: 2010/08/17> + 22.650|date: 2010/08/19> + 22.190|date: 2010/08/20> high |ticker: AYE> => 25.810|date: 2009/08/21> + 26.010|date: 2009/08/24> + 25.990|date: 2009/08/25> + 26.070|date: 2009/08/26> + 26.300|date: 2009/08/27> + 26.730|date: 2009/08/28> + 26.760|date: 2009/08/31> + 26.660|date: 2009/09/01> + 26.040|date: 2009/09/02> + 26.160|date: 2009/09/03> + 26.090|date: 2009/09/04> + 26.250|date: 2009/09/09> + 26.040|date: 2009/09/10> + 26.270|date: 2009/09/11> + 26.310|date: 2009/09/14> + 26.880|date: 2009/09/15> + 27.310|date: 2009/09/16> + 27.320|date: 2009/09/17> + 27.650|date: 2009/09/18> + 27.690|date: 2009/09/21> + 27.700|date: 2009/09/22> + 27.510|date: 2009/09/23> + 27.330|date: 2009/09/24> + 26.980|date: 2009/09/25> + 27.140|date: 2009/09/28> + 27.180|date: 2009/09/29> + 27.040|date: 2009/09/30> + 26.480|date: 2009/10/01> + 25.600|date: 2009/10/02> + 25.990|date: 2009/10/05> + 26.250|date: 2009/10/06> + 26.130|date: 2009/10/07> + 26.130|date: 2009/10/08> + 26.050|date: 2009/10/09> + 26.240|date: 2009/10/12> + 26.040|date: 2009/10/13> + 26.000|date: 2009/10/14> + 26.110|date: 2009/10/15> + 26.600|date: 2009/10/16> + 26.910|date: 2009/10/19> + 26.830|date: 2009/10/20> + 27.150|date: 2009/10/21> + 26.650|date: 2009/10/22> + 27.030|date: 2009/10/23> + 26.790|date: 2009/10/26> + 25.980|date: 2009/10/27> + 25.490|date: 2009/10/28> + 22.990|date: 2009/11/05> + 23.030|date: 2009/11/06> + 23.220|date: 2009/11/09> + 23.310|date: 2009/11/10> + 23.060|date: 2009/11/11> + 22.860|date: 2009/11/12> + 22.570|date: 2009/11/13> + 22.730|date: 2009/11/16> + 22.760|date: 2009/11/17> + 22.780|date: 2009/11/18> + 22.550|date: 2009/11/19> + 22.200|date: 2009/11/20> + 22.580|date: 2009/11/23> + 22.330|date: 2009/11/24> + 22.450|date: 2009/11/25> + 22.255|date: 2009/11/27> + 22.100|date: 2009/11/30> + 22.520|date: 2009/12/01> + 22.700|date: 2009/12/02> + 22.920|date: 2009/12/03> + 23.050|date: 2009/12/04> + 23.010|date: 2009/12/07> + 22.710|date: 2009/12/08> + 22.620|date: 2009/12/09> + 22.710|date: 2009/12/10> + 23.010|date: 2009/12/11> + 23.360|date: 2009/12/14> + 23.410|date: 2009/12/15> + 23.380|date: 2009/12/16> + 23.650|date: 2009/12/17> + 23.910|date: 2009/12/18> + 24.300|date: 2009/12/21> + 24.330|date: 2009/12/22> + 24.250|date: 2009/12/23> + 24.290|date: 2009/12/24> + 24.340|date: 2009/12/28> + 24.500|date: 2009/12/29> + 24.320|date: 2009/12/30> + 23.900|date: 2009/12/31> + 23.660|date: 2010/01/04> + 23.550|date: 2010/01/05> + 23.710|date: 2010/01/06> + 23.580|date: 2010/01/07> + 23.180|date: 2010/01/08> + 23.100|date: 2010/01/11> + 23.120|date: 2010/01/12> + 23.080|date: 2010/01/13> + 22.970|date: 2010/01/14> + 22.700|date: 2010/01/15> + 22.720|date: 2010/01/19> + 22.750|date: 2010/01/20> + 23.000|date: 2010/01/21> + 22.360|date: 2010/01/22> + 22.070|date: 2010/01/25> + 21.940|date: 2010/01/26> + 21.650|date: 2010/01/27> + 21.360|date: 2010/01/28> + 21.310|date: 2010/01/29> + 21.130|date: 2010/02/01> + 21.050|date: 2010/02/02> + 21.100|date: 2010/02/03> + 21.030|date: 2010/02/04> + 21.195|date: 2010/02/05> + 21.200|date: 2010/02/08> + 21.610|date: 2010/02/09> + 21.190|date: 2010/02/10> + 23.770|date: 2010/02/11> + 23.560|date: 2010/02/12> + 23.220|date: 2010/02/16> + 22.997|date: 2010/02/17> + 22.770|date: 2010/02/18> + 23.445|date: 2010/02/19> + 23.590|date: 2010/02/22> + 23.360|date: 2010/02/23> + 23.050|date: 2010/02/24> + 23.000|date: 2010/02/25> + 22.990|date: 2010/02/26> + 23.070|date: 2010/03/01> + 23.200|date: 2010/03/02> + 23.160|date: 2010/03/03> + 22.970|date: 2010/03/04> + 23.290|date: 2010/03/05> + 23.320|date: 2010/03/08> + 23.310|date: 2010/03/09> + 23.490|date: 2010/03/10> + 23.480|date: 2010/03/11> + 23.535|date: 2010/03/12> + 23.440|date: 2010/03/15> + 23.590|date: 2010/03/16> + 23.745|date: 2010/03/17> + 23.700|date: 2010/03/18> + 23.600|date: 2010/03/19> + 23.650|date: 2010/03/22> + 23.990|date: 2010/03/23> + 23.900|date: 2010/03/24> + 23.880|date: 2010/03/25> + 23.220|date: 2010/03/26> + 23.000|date: 2010/03/29> + 23.000|date: 2010/03/30> + 23.090|date: 2010/03/31> + 23.240|date: 2010/04/01> + 23.152|date: 2010/04/05> + 23.220|date: 2010/04/06> + 23.250|date: 2010/04/07> + 23.120|date: 2010/04/08> + 23.250|date: 2010/04/09> + 23.470|date: 2010/04/12> + 23.350|date: 2010/04/13> + 23.140|date: 2010/04/14> + 22.840|date: 2010/04/15> + 22.700|date: 2010/04/16> + 22.340|date: 2010/04/19> + 22.190|date: 2010/04/20> + 22.190|date: 2010/04/21> + 21.910|date: 2010/04/22> + 21.730|date: 2010/04/23> + 21.620|date: 2010/04/26> + 21.740|date: 2010/04/27> + 21.825|date: 2010/04/28> + 21.950|date: 2010/04/29> + 21.840|date: 2010/04/30> + 22.040|date: 2010/05/03> + 22.000|date: 2010/05/04> + 21.290|date: 2010/05/05> + 20.910|date: 2010/05/06> + 20.490|date: 2010/05/07> + 20.840|date: 2010/05/10> + 20.750|date: 2010/05/11> + 21.270|date: 2010/05/12> + 22.050|date: 2010/05/13> + 21.940|date: 2010/05/14> + 21.510|date: 2010/05/17> + 21.160|date: 2010/05/18> + 20.620|date: 2010/05/19> + 20.200|date: 2010/05/20> + 19.920|date: 2010/05/21> + 20.050|date: 2010/05/24> + 19.520|date: 2010/05/25> + 19.930|date: 2010/05/26> + 20.270|date: 2010/05/27> + 20.680|date: 2010/05/28> + 20.300|date: 2010/06/01> + 20.210|date: 2010/06/02> + 20.720|date: 2010/06/03> + 20.820|date: 2010/06/04> + 21.060|date: 2010/06/07> + 21.020|date: 2010/06/08> + 20.970|date: 2010/06/09> + 21.340|date: 2010/06/10> + 21.350|date: 2010/06/11> + 21.650|date: 2010/06/14> + 21.870|date: 2010/06/15> + 22.060|date: 2010/06/16> + 22.310|date: 2010/06/17> + 22.310|date: 2010/06/18> + 22.490|date: 2010/06/21> + 21.980|date: 2010/06/22> + 21.390|date: 2010/06/23> + 21.440|date: 2010/06/24> + 21.260|date: 2010/06/25> + 21.433|date: 2010/06/28> + 21.130|date: 2010/06/29> + 21.130|date: 2010/06/30> + 20.690|date: 2010/07/01> + 20.460|date: 2010/07/02> + 20.640|date: 2010/07/06> + 21.340|date: 2010/07/07> + 21.700|date: 2010/07/08> + 22.110|date: 2010/07/09> + 22.200|date: 2010/07/12> + 22.590|date: 2010/07/13> + 22.500|date: 2010/07/14> + 22.535|date: 2010/07/15> + 22.430|date: 2010/07/16> + 22.830|date: 2010/07/19> + 23.060|date: 2010/07/20> + 23.260|date: 2010/07/21> + 23.500|date: 2010/07/22> + 23.380|date: 2010/07/23> + 23.250|date: 2010/07/26> + 23.740|date: 2010/07/27> + 23.815|date: 2010/07/28> + 23.740|date: 2010/07/29> + 22.960|date: 2010/07/30> + 23.330|date: 2010/08/02> + 23.710|date: 2010/08/03> + 23.450|date: 2010/08/04> + 23.415|date: 2010/08/05> + 23.250|date: 2010/08/06> + 23.240|date: 2010/08/09> + 23.190|date: 2010/08/10> + 22.760|date: 2010/08/11> + 22.200|date: 2010/08/12> + 22.500|date: 2010/08/13> + 22.490|date: 2010/08/16> + 23.000|date: 2010/08/17> + 22.650|date: 2010/08/19> + 22.260|date: 2010/08/20> low |ticker: AYE> => 25.180|date: 2009/08/21> + 25.560|date: 2009/08/24> + 25.670|date: 2009/08/25> + 25.500|date: 2009/08/26> + 25.760|date: 2009/08/27> + 26.200|date: 2009/08/28> + 26.350|date: 2009/08/31> + 25.820|date: 2009/09/01> + 25.640|date: 2009/09/02> + 25.810|date: 2009/09/03> + 25.680|date: 2009/09/04> + 25.810|date: 2009/09/09> + 25.730|date: 2009/09/10> + 25.830|date: 2009/09/11> + 25.070|date: 2009/09/14> + 26.100|date: 2009/09/15> + 26.310|date: 2009/09/16> + 26.950|date: 2009/09/17> + 27.230|date: 2009/09/18> + 27.270|date: 2009/09/21> + 27.310|date: 2009/09/22> + 27.060|date: 2009/09/23> + 26.810|date: 2009/09/24> + 26.640|date: 2009/09/25> + 26.710|date: 2009/09/28> + 26.720|date: 2009/09/29> + 26.320|date: 2009/09/30> + 25.610|date: 2009/10/01> + 25.070|date: 2009/10/02> + 25.180|date: 2009/10/05> + 25.740|date: 2009/10/06> + 25.740|date: 2009/10/07> + 25.810|date: 2009/10/08> + 25.720|date: 2009/10/09> + 25.820|date: 2009/10/12> + 25.550|date: 2009/10/13> + 25.400|date: 2009/10/14> + 25.650|date: 2009/10/15> + 25.720|date: 2009/10/16> + 26.210|date: 2009/10/19> + 26.440|date: 2009/10/20> + 26.670|date: 2009/10/21> + 26.300|date: 2009/10/22> + 26.110|date: 2009/10/23> + 25.710|date: 2009/10/26> + 25.320|date: 2009/10/27> + 24.950|date: 2009/10/28> + 22.540|date: 2009/11/05> + 22.550|date: 2009/11/06> + 22.710|date: 2009/11/09> + 22.960|date: 2009/11/10> + 22.480|date: 2009/11/11> + 22.360|date: 2009/11/12> + 22.160|date: 2009/11/13> + 22.420|date: 2009/11/16> + 22.470|date: 2009/11/17> + 22.499|date: 2009/11/18> + 22.010|date: 2009/11/19> + 21.940|date: 2009/11/20> + 22.130|date: 2009/11/23> + 21.990|date: 2009/11/24> + 22.210|date: 2009/11/25> + 21.850|date: 2009/11/27> + 21.840|date: 2009/11/30> + 22.110|date: 2009/12/01> + 22.300|date: 2009/12/02> + 22.430|date: 2009/12/03> + 22.280|date: 2009/12/04> + 22.520|date: 2009/12/07> + 22.330|date: 2009/12/08> + 22.125|date: 2009/12/09> + 22.260|date: 2009/12/10> + 22.550|date: 2009/12/11> + 23.000|date: 2009/12/14> + 23.130|date: 2009/12/15> + 22.940|date: 2009/12/16> + 22.900|date: 2009/12/17> + 23.460|date: 2009/12/18> + 23.550|date: 2009/12/21> + 23.860|date: 2009/12/22> + 23.880|date: 2009/12/23> + 24.030|date: 2009/12/24> + 24.050|date: 2009/12/28> + 24.130|date: 2009/12/29> + 23.790|date: 2009/12/30> + 23.450|date: 2009/12/31> + 23.340|date: 2010/01/04> + 23.070|date: 2010/01/05> + 23.000|date: 2010/01/06> + 23.200|date: 2010/01/07> + 22.950|date: 2010/01/08> + 22.780|date: 2010/01/11> + 22.700|date: 2010/01/12> + 22.750|date: 2010/01/13> + 22.710|date: 2010/01/14> + 22.350|date: 2010/01/15> + 22.300|date: 2010/01/19> + 22.460|date: 2010/01/20> + 22.280|date: 2010/01/21> + 21.740|date: 2010/01/22> + 21.760|date: 2010/01/25> + 21.530|date: 2010/01/26> + 21.080|date: 2010/01/27> + 20.860|date: 2010/01/28> + 20.910|date: 2010/01/29> + 20.800|date: 2010/02/01> + 20.750|date: 2010/02/02> + 20.710|date: 2010/02/03> + 20.430|date: 2010/02/04> + 20.400|date: 2010/02/05> + 20.820|date: 2010/02/08> + 21.020|date: 2010/02/09> + 20.820|date: 2010/02/10> + 22.780|date: 2010/02/11> + 22.540|date: 2010/02/12> + 22.600|date: 2010/02/16> + 22.490|date: 2010/02/17> + 22.480|date: 2010/02/18> + 22.530|date: 2010/02/19> + 23.260|date: 2010/02/22> + 22.945|date: 2010/02/23> + 22.775|date: 2010/02/24> + 22.550|date: 2010/02/25> + 22.600|date: 2010/02/26> + 22.740|date: 2010/03/01> + 22.990|date: 2010/03/02> + 22.890|date: 2010/03/03> + 22.670|date: 2010/03/04> + 22.820|date: 2010/03/05> + 23.160|date: 2010/03/08> + 23.080|date: 2010/03/09> + 23.130|date: 2010/03/10> + 23.310|date: 2010/03/11> + 23.200|date: 2010/03/12> + 23.200|date: 2010/03/15> + 23.290|date: 2010/03/16> + 23.500|date: 2010/03/17> + 23.260|date: 2010/03/18> + 23.242|date: 2010/03/19> + 23.260|date: 2010/03/22> + 23.490|date: 2010/03/23> + 23.690|date: 2010/03/24> + 23.050|date: 2010/03/25> + 22.820|date: 2010/03/26> + 22.660|date: 2010/03/29> + 22.810|date: 2010/03/30> + 22.740|date: 2010/03/31> + 23.000|date: 2010/04/01> + 23.000|date: 2010/04/05> + 22.970|date: 2010/04/06> + 22.997|date: 2010/04/07> + 22.970|date: 2010/04/08> + 22.970|date: 2010/04/09> + 23.200|date: 2010/04/12> + 22.980|date: 2010/04/13> + 22.800|date: 2010/04/14> + 22.540|date: 2010/04/15> + 22.160|date: 2010/04/16> + 22.000|date: 2010/04/19> + 21.980|date: 2010/04/20> + 21.950|date: 2010/04/21> + 21.470|date: 2010/04/22> + 21.510|date: 2010/04/23> + 21.180|date: 2010/04/26> + 21.190|date: 2010/04/27> + 21.200|date: 2010/04/28> + 21.420|date: 2010/04/29> + 21.510|date: 2010/04/30> + 21.530|date: 2010/05/03> + 21.260|date: 2010/05/04> + 20.720|date: 2010/05/05> + 19.060|date: 2010/05/06> + 19.860|date: 2010/05/07> + 20.310|date: 2010/05/10> + 20.370|date: 2010/05/11> + 20.440|date: 2010/05/12> + 21.020|date: 2010/05/13> + 21.390|date: 2010/05/14> + 20.770|date: 2010/05/17> + 20.470|date: 2010/05/18> + 20.210|date: 2010/05/19> + 19.660|date: 2010/05/20> + 19.300|date: 2010/05/21> + 19.615|date: 2010/05/24> + 18.965|date: 2010/05/25> + 19.410|date: 2010/05/26> + 19.810|date: 2010/05/27> + 20.240|date: 2010/05/28> + 19.630|date: 2010/06/01> + 19.640|date: 2010/06/02> + 20.060|date: 2010/06/03> + 20.270|date: 2010/06/04> + 20.280|date: 2010/06/07> + 20.600|date: 2010/06/08> + 20.590|date: 2010/06/09> + 20.920|date: 2010/06/10> + 21.036|date: 2010/06/11> + 21.280|date: 2010/06/14> + 21.620|date: 2010/06/15> + 21.690|date: 2010/06/16> + 21.805|date: 2010/06/17> + 22.060|date: 2010/06/18> + 21.739|date: 2010/06/21> + 21.150|date: 2010/06/22> + 20.930|date: 2010/06/23> + 20.860|date: 2010/06/24> + 20.770|date: 2010/06/25> + 20.920|date: 2010/06/28> + 20.730|date: 2010/06/29> + 20.590|date: 2010/06/30> + 20.200|date: 2010/07/01> + 20.010|date: 2010/07/02> + 20.230|date: 2010/07/06> + 20.380|date: 2010/07/07> + 21.300|date: 2010/07/08> + 21.530|date: 2010/07/09> + 21.820|date: 2010/07/12> + 22.100|date: 2010/07/13> + 22.000|date: 2010/07/14> + 22.190|date: 2010/07/15> + 22.140|date: 2010/07/16> + 22.210|date: 2010/07/19> + 22.470|date: 2010/07/20> + 22.780|date: 2010/07/21> + 23.020|date: 2010/07/22> + 22.840|date: 2010/07/23> + 22.930|date: 2010/07/26> + 23.100|date: 2010/07/27> + 23.499|date: 2010/07/28> + 22.840|date: 2010/07/29> + 22.610|date: 2010/07/30> + 22.960|date: 2010/08/02> + 23.220|date: 2010/08/03> + 22.930|date: 2010/08/04> + 22.960|date: 2010/08/05> + 22.820|date: 2010/08/06> + 22.920|date: 2010/08/09> + 22.670|date: 2010/08/10> + 22.210|date: 2010/08/11> + 21.950|date: 2010/08/12> + 21.950|date: 2010/08/13> + 22.040|date: 2010/08/16> + 22.490|date: 2010/08/17> + 22.190|date: 2010/08/19> + 21.980|date: 2010/08/20> close |ticker: AYE> => 25.800|date: 2009/08/21> + 25.810|date: 2009/08/24> + 25.740|date: 2009/08/25> + 25.950|date: 2009/08/26> + 26.230|date: 2009/08/27> + 26.650|date: 2009/08/28> + 26.410|date: 2009/08/31> + 25.900|date: 2009/09/01> + 25.900|date: 2009/09/02> + 26.000|date: 2009/09/03> + 25.800|date: 2009/09/04> + 26.160|date: 2009/09/09> + 25.990|date: 2009/09/10> + 25.850|date: 2009/09/11> + 26.280|date: 2009/09/14> + 26.730|date: 2009/09/15> + 27.230|date: 2009/09/16> + 27.150|date: 2009/09/17> + 27.640|date: 2009/09/18> + 27.470|date: 2009/09/21> + 27.330|date: 2009/09/22> + 27.120|date: 2009/09/23> + 26.850|date: 2009/09/24> + 26.710|date: 2009/09/25> + 27.010|date: 2009/09/28> + 26.940|date: 2009/09/29> + 26.520|date: 2009/09/30> + 25.630|date: 2009/10/01> + 25.400|date: 2009/10/02> + 25.880|date: 2009/10/05> + 26.120|date: 2009/10/06> + 25.970|date: 2009/10/07> + 25.860|date: 2009/10/08> + 25.840|date: 2009/10/09> + 26.020|date: 2009/10/12> + 25.580|date: 2009/10/13> + 25.660|date: 2009/10/14> + 26.010|date: 2009/10/15> + 26.430|date: 2009/10/16> + 26.750|date: 2009/10/19> + 26.780|date: 2009/10/20> + 26.670|date: 2009/10/21> + 26.520|date: 2009/10/22> + 26.300|date: 2009/10/23> + 25.820|date: 2009/10/26> + 25.350|date: 2009/10/27> + 25.020|date: 2009/10/28> + 22.990|date: 2009/11/05> + 22.680|date: 2009/11/06> + 23.220|date: 2009/11/09> + 23.060|date: 2009/11/10> + 22.760|date: 2009/11/11> + 22.430|date: 2009/11/12> + 22.400|date: 2009/11/13> + 22.680|date: 2009/11/16> + 22.600|date: 2009/11/17> + 22.600|date: 2009/11/18> + 22.100|date: 2009/11/19> + 22.090|date: 2009/11/20> + 22.250|date: 2009/11/23> + 22.260|date: 2009/11/24> + 22.340|date: 2009/11/25> + 21.950|date: 2009/11/27> + 21.980|date: 2009/11/30> + 22.300|date: 2009/12/01> + 22.650|date: 2009/12/02> + 22.690|date: 2009/12/03> + 22.650|date: 2009/12/04> + 22.700|date: 2009/12/07> + 22.540|date: 2009/12/08> + 22.310|date: 2009/12/09> + 22.620|date: 2009/12/10> + 22.970|date: 2009/12/11> + 23.290|date: 2009/12/14> + 23.380|date: 2009/12/15> + 23.150|date: 2009/12/16> + 23.620|date: 2009/12/17> + 23.550|date: 2009/12/18> + 24.190|date: 2009/12/21> + 24.040|date: 2009/12/22> + 24.070|date: 2009/12/23> + 24.110|date: 2009/12/24> + 24.220|date: 2009/12/28> + 24.360|date: 2009/12/29> + 23.830|date: 2009/12/30> + 23.480|date: 2009/12/31> + 23.520|date: 2010/01/04> + 23.130|date: 2010/01/05> + 23.660|date: 2010/01/06> + 23.210|date: 2010/01/07> + 22.990|date: 2010/01/08> + 23.040|date: 2010/01/11> + 22.950|date: 2010/01/12> + 22.950|date: 2010/01/13> + 22.720|date: 2010/01/14> + 22.570|date: 2010/01/15> + 22.720|date: 2010/01/19> + 22.750|date: 2010/01/20> + 22.340|date: 2010/01/21> + 21.770|date: 2010/01/22> + 21.920|date: 2010/01/25> + 21.650|date: 2010/01/26> + 21.260|date: 2010/01/27> + 21.090|date: 2010/01/28> + 20.950|date: 2010/01/29> + 20.950|date: 2010/02/01> + 20.900|date: 2010/02/02> + 21.010|date: 2010/02/03> + 20.490|date: 2010/02/04> + 20.990|date: 2010/02/05> + 20.890|date: 2010/02/08> + 21.180|date: 2010/02/09> + 21.020|date: 2010/02/10> + 23.550|date: 2010/02/11> + 22.720|date: 2010/02/12> + 22.840|date: 2010/02/16> + 22.590|date: 2010/02/17> + 22.700|date: 2010/02/18> + 23.350|date: 2010/02/19> + 23.370|date: 2010/02/22> + 23.000|date: 2010/02/23> + 23.010|date: 2010/02/24> + 22.950|date: 2010/02/25> + 22.650|date: 2010/02/26> + 22.940|date: 2010/03/01> + 23.080|date: 2010/03/02> + 22.970|date: 2010/03/03> + 22.750|date: 2010/03/04> + 23.230|date: 2010/03/05> + 23.250|date: 2010/03/08> + 23.190|date: 2010/03/09> + 23.370|date: 2010/03/10> + 23.410|date: 2010/03/11> + 23.280|date: 2010/03/12> + 23.380|date: 2010/03/15> + 23.580|date: 2010/03/16> + 23.670|date: 2010/03/17> + 23.360|date: 2010/03/18> + 23.440|date: 2010/03/19> + 23.490|date: 2010/03/22> + 23.780|date: 2010/03/23> + 23.760|date: 2010/03/24> + 23.100|date: 2010/03/25> + 22.890|date: 2010/03/26> + 22.920|date: 2010/03/29> + 22.890|date: 2010/03/30> + 23.000|date: 2010/03/31> + 23.050|date: 2010/04/01> + 23.070|date: 2010/04/05> + 23.220|date: 2010/04/06> + 23.090|date: 2010/04/07> + 23.020|date: 2010/04/08> + 23.250|date: 2010/04/09> + 23.230|date: 2010/04/12> + 23.080|date: 2010/04/13> + 22.830|date: 2010/04/14> + 22.710|date: 2010/04/15> + 22.270|date: 2010/04/16> + 22.050|date: 2010/04/19> + 22.060|date: 2010/04/20> + 21.980|date: 2010/04/21> + 21.670|date: 2010/04/22> + 21.570|date: 2010/04/23> + 21.410|date: 2010/04/26> + 21.200|date: 2010/04/27> + 21.530|date: 2010/04/28> + 21.490|date: 2010/04/29> + 21.780|date: 2010/04/30> + 21.900|date: 2010/05/03> + 21.380|date: 2010/05/04> + 20.750|date: 2010/05/05> + 20.330|date: 2010/05/06> + 19.950|date: 2010/05/07> + 20.600|date: 2010/05/10> + 20.470|date: 2010/05/11> + 21.200|date: 2010/05/12> + 21.580|date: 2010/05/13> + 21.540|date: 2010/05/14> + 21.040|date: 2010/05/17> + 20.520|date: 2010/05/18> + 20.480|date: 2010/05/19> + 19.690|date: 2010/05/20> + 19.900|date: 2010/05/21> + 19.760|date: 2010/05/24> + 19.490|date: 2010/05/25> + 19.730|date: 2010/05/26> + 20.240|date: 2010/05/27> + 20.460|date: 2010/05/28> + 19.630|date: 2010/06/01> + 20.210|date: 2010/06/02> + 20.620|date: 2010/06/03> + 20.330|date: 2010/06/04> + 20.760|date: 2010/06/07> + 20.850|date: 2010/06/08> + 20.650|date: 2010/06/09> + 21.330|date: 2010/06/10> + 21.340|date: 2010/06/11> + 21.530|date: 2010/06/14> + 21.840|date: 2010/06/15> + 21.910|date: 2010/06/16> + 22.260|date: 2010/06/17> + 22.280|date: 2010/06/18> + 21.940|date: 2010/06/21> + 21.200|date: 2010/06/22> + 21.040|date: 2010/06/23> + 21.050|date: 2010/06/24> + 21.030|date: 2010/06/25> + 21.290|date: 2010/06/28> + 20.790|date: 2010/06/29> + 20.680|date: 2010/06/30> + 20.320|date: 2010/07/01> + 20.140|date: 2010/07/02> + 20.490|date: 2010/07/06> + 21.320|date: 2010/07/07> + 21.700|date: 2010/07/08> + 22.070|date: 2010/07/09> + 22.160|date: 2010/07/12> + 22.230|date: 2010/07/13> + 22.480|date: 2010/07/14> + 22.430|date: 2010/07/15> + 22.300|date: 2010/07/16> + 22.760|date: 2010/07/19> + 23.060|date: 2010/07/20> + 22.900|date: 2010/07/21> + 23.340|date: 2010/07/22> + 23.080|date: 2010/07/23> + 23.080|date: 2010/07/26> + 23.720|date: 2010/07/27> + 23.610|date: 2010/07/28> + 23.090|date: 2010/07/29> + 22.800|date: 2010/07/30> + 23.310|date: 2010/08/02> + 23.480|date: 2010/08/03> + 23.370|date: 2010/08/04> + 23.250|date: 2010/08/05> + 23.070|date: 2010/08/06> + 23.060|date: 2010/08/09> + 23.020|date: 2010/08/10> + 22.300|date: 2010/08/11> + 22.070|date: 2010/08/12> + 22.270|date: 2010/08/13> + 22.490|date: 2010/08/16> + 22.810|date: 2010/08/17> + 22.290|date: 2010/08/19> + 22.040|date: 2010/08/20> volume |ticker: AYE> => 19106.000|date: 2009/08/21> + 14767.000|date: 2009/08/24> + 23247.000|date: 2009/08/25> + 22965.000|date: 2009/08/26> + 24840.000|date: 2009/08/27> + 24293.000|date: 2009/08/28> + 26856.000|date: 2009/08/31> + 31970.000|date: 2009/09/01> + 18354.000|date: 2009/09/02> + 21342.000|date: 2009/09/03> + 13017.000|date: 2009/09/04> + 20425.000|date: 2009/09/09> + 15644.000|date: 2009/09/10> + 20134.000|date: 2009/09/11> + 23849.000|date: 2009/09/14> + 30109.000|date: 2009/09/15> + 17499.000|date: 2009/09/16> + 20552.000|date: 2009/09/17> + 27433.000|date: 2009/09/18> + 18850.000|date: 2009/09/21> + 14440.000|date: 2009/09/22> + 24405.000|date: 2009/09/23> + 18351.000|date: 2009/09/24> + 22841.000|date: 2009/09/25> + 11299.000|date: 2009/09/28> + 21074.000|date: 2009/09/29> + 21318.000|date: 2009/09/30> + 22455.000|date: 2009/10/01> + 17742.000|date: 2009/10/02> + 26956.000|date: 2009/10/05> + 20282.000|date: 2009/10/06> + 12686.000|date: 2009/10/07> + 16599.000|date: 2009/10/08> + 23147.000|date: 2009/10/09> + 11314.000|date: 2009/10/12> + 17254.000|date: 2009/10/13> + 19319.000|date: 2009/10/14> + 26979.000|date: 2009/10/15> + 27533.000|date: 2009/10/16> + 17019.000|date: 2009/10/19> + 17225.000|date: 2009/10/20> + 18620.000|date: 2009/10/21> + 22360.000|date: 2009/10/22> + 19962.000|date: 2009/10/23> + 16248.000|date: 2009/10/26> + 18698.000|date: 2009/10/27> + 29643.000|date: 2009/10/28> + 24919.000|date: 2009/11/05> + 22038.000|date: 2009/11/06> + 15980.000|date: 2009/11/09> + 18702.000|date: 2009/11/10> + 41960.000|date: 2009/11/11> + 17049.000|date: 2009/11/12> + 26759.000|date: 2009/11/13> + 17993.000|date: 2009/11/16> + 15328.000|date: 2009/11/17> + 19040.000|date: 2009/11/18> + 29953.000|date: 2009/11/19> + 26083.000|date: 2009/11/20> + 15668.000|date: 2009/11/23> + 19701.000|date: 2009/11/24> + 13752.000|date: 2009/11/25> + 6768.000|date: 2009/11/27> + 24152.000|date: 2009/11/30> + 17228.000|date: 2009/12/01> + 17861.000|date: 2009/12/02> + 17993.000|date: 2009/12/03> + 20840.000|date: 2009/12/04> + 15095.000|date: 2009/12/07> + 14779.000|date: 2009/12/08> + 15036.000|date: 2009/12/09> + 17616.000|date: 2009/12/10> + 24376.000|date: 2009/12/11> + 19258.000|date: 2009/12/14> + 16977.000|date: 2009/12/15> + 33733.000|date: 2009/12/16> + 36202.000|date: 2009/12/17> + 20561.000|date: 2009/12/18> + 24204.000|date: 2009/12/21> + 12611.000|date: 2009/12/22> + 8722.000|date: 2009/12/23> + 4207.000|date: 2009/12/24> + 11425.000|date: 2009/12/28> + 18247.000|date: 2009/12/29> + 20648.000|date: 2009/12/30> + 10208.000|date: 2009/12/31> + 27198.000|date: 2010/01/04> + 24302.000|date: 2010/01/05> + 31455.000|date: 2010/01/06> + 21737.000|date: 2010/01/07> + 15612.000|date: 2010/01/08> + 25592.000|date: 2010/01/11> + 19785.000|date: 2010/01/12> + 14783.000|date: 2010/01/13> + 12353.000|date: 2010/01/14> + 22606.000|date: 2010/01/15> + 24003.000|date: 2010/01/19> + 22720.000|date: 2010/01/20> + 36671.000|date: 2010/01/21> + 42210.000|date: 2010/01/22> + 14996.000|date: 2010/01/25> + 17558.000|date: 2010/01/26> + 26624.000|date: 2010/01/27> + 24743.000|date: 2010/01/28> + 20751.000|date: 2010/01/29> + 18613.000|date: 2010/02/01> + 31327.000|date: 2010/02/02> + 26580.000|date: 2010/02/03> + 50574.000|date: 2010/02/04> + 61650.000|date: 2010/02/05> + 32660.000|date: 2010/02/08> + 32168.000|date: 2010/02/09> + 23162.000|date: 2010/02/10> + 281235.000|date: 2010/02/11> + 135049.000|date: 2010/02/12> + 54802.000|date: 2010/02/16> + 36250.000|date: 2010/02/17> + 28832.000|date: 2010/02/18> + 26612.000|date: 2010/02/19> + 41076.000|date: 2010/02/22> + 28138.000|date: 2010/02/23> + 22778.000|date: 2010/02/24> + 34089.000|date: 2010/02/25> + 32401.000|date: 2010/02/26> + 23944.000|date: 2010/03/01> + 24313.000|date: 2010/03/02> + 34270.000|date: 2010/03/03> + 28709.000|date: 2010/03/04> + 25602.000|date: 2010/03/05> + 12995.000|date: 2010/03/08> + 15198.000|date: 2010/03/09> + 22777.000|date: 2010/03/10> + 14596.000|date: 2010/03/11> + 16774.000|date: 2010/03/12> + 27064.000|date: 2010/03/15> + 14947.000|date: 2010/03/16> + 19509.000|date: 2010/03/17> + 12006.000|date: 2010/03/18> + 13632.000|date: 2010/03/19> + 20697.000|date: 2010/03/22> + 21963.000|date: 2010/03/23> + 27376.000|date: 2010/03/24> + 24425.000|date: 2010/03/25> + 26987.000|date: 2010/03/26> + 29211.000|date: 2010/03/29> + 24598.000|date: 2010/03/30> + 32733.000|date: 2010/03/31> + 31372.000|date: 2010/04/01> + 26255.000|date: 2010/04/05> + 36985.000|date: 2010/04/06> + 21981.000|date: 2010/04/07> + 16414.000|date: 2010/04/08> + 21664.000|date: 2010/04/09> + 20422.000|date: 2010/04/12> + 29771.000|date: 2010/04/13> + 35114.000|date: 2010/04/14> + 35632.000|date: 2010/04/15> + 65517.000|date: 2010/04/16> + 51390.000|date: 2010/04/19> + 71382.000|date: 2010/04/20> + 30786.000|date: 2010/04/21> + 32906.000|date: 2010/04/22> + 49929.000|date: 2010/04/23> + 42379.000|date: 2010/04/26> + 25506.000|date: 2010/04/27> + 35948.000|date: 2010/04/28> + 36731.000|date: 2010/04/29> + 33993.000|date: 2010/04/30> + 29543.000|date: 2010/05/03> + 34547.000|date: 2010/05/04> + 47373.000|date: 2010/05/05> + 61439.000|date: 2010/05/06> + 69081.000|date: 2010/05/07> + 38721.000|date: 2010/05/10> + 25444.000|date: 2010/05/11> + 35555.000|date: 2010/05/12> + 44918.000|date: 2010/05/13> + 41641.000|date: 2010/05/14> + 32253.000|date: 2010/05/17> + 51254.000|date: 2010/05/18> + 27328.000|date: 2010/05/19> + 34516.000|date: 2010/05/20> + 26858.000|date: 2010/05/21> + 17349.000|date: 2010/05/24> + 26988.000|date: 2010/05/25> + 27189.000|date: 2010/05/26> + 20238.000|date: 2010/05/27> + 23409.000|date: 2010/05/28> + 20781.000|date: 2010/06/01> + 21671.000|date: 2010/06/02> + 29007.000|date: 2010/06/03> + 29893.000|date: 2010/06/04> + 29210.000|date: 2010/06/07> + 31774.000|date: 2010/06/08> + 19504.000|date: 2010/06/09> + 20394.000|date: 2010/06/10> + 8052.000|date: 2010/06/11> + 11503.000|date: 2010/06/14> + 11867.000|date: 2010/06/15> + 9299.000|date: 2010/06/16> + 15604.000|date: 2010/06/17> + 9785.000|date: 2010/06/18> + 23755.000|date: 2010/06/21> + 21496.000|date: 2010/06/22> + 8429.000|date: 2010/06/23> + 15512.000|date: 2010/06/24> + 39006.000|date: 2010/06/25> + 13473.000|date: 2010/06/28> + 27205.000|date: 2010/06/29> + 18408.000|date: 2010/06/30> + 19731.000|date: 2010/07/01> + 18212.000|date: 2010/07/02> + 21104.000|date: 2010/07/06> + 21829.000|date: 2010/07/07> + 15626.000|date: 2010/07/08> + 12394.000|date: 2010/07/09> + 7776.000|date: 2010/07/12> + 16154.000|date: 2010/07/13> + 11512.000|date: 2010/07/14> + 15964.000|date: 2010/07/15> + 18372.000|date: 2010/07/16> + 15312.000|date: 2010/07/19> + 14858.000|date: 2010/07/20> + 16335.000|date: 2010/07/21> + 14372.000|date: 2010/07/22> + 18774.000|date: 2010/07/23> + 14091.000|date: 2010/07/26> + 29506.000|date: 2010/07/27> + 31366.000|date: 2010/07/28> + 34744.000|date: 2010/07/29> + 28697.000|date: 2010/07/30> + 20201.000|date: 2010/08/02> + 37032.000|date: 2010/08/03> + 17702.000|date: 2010/08/04> + 19908.000|date: 2010/08/05> + 30395.000|date: 2010/08/06> + 20333.000|date: 2010/08/09> + 43530.000|date: 2010/08/10> + 26695.000|date: 2010/08/11> + 17857.000|date: 2010/08/12> + 14293.000|date: 2010/08/13> + 17505.000|date: 2010/08/16> + 16627.000|date: 2010/08/17> + 19338.000|date: 2010/08/19> + 15804.000|date: 2010/08/20> open |ticker: AZO> => 151.800|date: 2009/08/21> + 152.960|date: 2009/08/24> + 151.270|date: 2009/08/25> + 149.760|date: 2009/08/26> + 149.700|date: 2009/08/27> + 149.600|date: 2009/08/28> + 146.610|date: 2009/08/31> + 146.340|date: 2009/09/01> + 145.140|date: 2009/09/02> + 145.380|date: 2009/09/03> + 148.950|date: 2009/09/04> + 149.840|date: 2009/09/09> + 149.310|date: 2009/09/10> + 148.750|date: 2009/09/11> + 145.340|date: 2009/09/14> + 147.360|date: 2009/09/15> + 147.590|date: 2009/09/16> + 147.560|date: 2009/09/17> + 146.910|date: 2009/09/18> + 151.810|date: 2009/09/21> + 154.690|date: 2009/09/22> + 148.610|date: 2009/09/23> + 142.720|date: 2009/09/24> + 142.180|date: 2009/09/25> + 143.980|date: 2009/09/28> + 143.260|date: 2009/09/29> + 145.170|date: 2009/09/30> + 145.770|date: 2009/10/01> + 144.210|date: 2009/10/02> + 145.700|date: 2009/10/05> + 146.240|date: 2009/10/06> + 146.590|date: 2009/10/07> + 147.500|date: 2009/10/08> + 147.110|date: 2009/10/09> + 146.120|date: 2009/10/12> + 144.820|date: 2009/10/13> + 145.000|date: 2009/10/14> + 143.410|date: 2009/10/15> + 143.810|date: 2009/10/16> + 143.840|date: 2009/10/19> + 143.900|date: 2009/10/20> + 141.070|date: 2009/10/21> + 137.470|date: 2009/10/22> + 139.590|date: 2009/10/23> + 137.510|date: 2009/10/26> + 137.460|date: 2009/10/27> + 136.550|date: 2009/10/28> + 140.160|date: 2009/11/05> + 139.980|date: 2009/11/06> + 141.010|date: 2009/11/09> + 142.760|date: 2009/11/10> + 144.260|date: 2009/11/11> + 146.400|date: 2009/11/12> + 144.160|date: 2009/11/13> + 143.710|date: 2009/11/16> + 141.750|date: 2009/11/17> + 142.970|date: 2009/11/18> + 146.150|date: 2009/11/19> + 145.020|date: 2009/11/20> + 148.120|date: 2009/11/23> + 148.000|date: 2009/11/24> + 147.200|date: 2009/11/25> + 148.120|date: 2009/11/27> + 149.630|date: 2009/11/30> + 148.490|date: 2009/12/01> + 151.660|date: 2009/12/02> + 150.440|date: 2009/12/03> + 152.120|date: 2009/12/04> + 152.630|date: 2009/12/07> + 152.660|date: 2009/12/08> + 157.960|date: 2009/12/09> + 156.000|date: 2009/12/10> + 156.300|date: 2009/12/11> + 158.360|date: 2009/12/14> + 158.560|date: 2009/12/15> + 157.700|date: 2009/12/16> + 160.890|date: 2009/12/17> + 159.290|date: 2009/12/18> + 158.290|date: 2009/12/21> + 159.030|date: 2009/12/22> + 159.520|date: 2009/12/23> + 160.010|date: 2009/12/24> + 160.000|date: 2009/12/28> + 160.050|date: 2009/12/29> + 159.130|date: 2009/12/30> + 159.460|date: 2009/12/31> + 158.990|date: 2010/01/04> + 158.650|date: 2010/01/05> + 156.450|date: 2010/01/06> + 155.920|date: 2010/01/07> + 156.730|date: 2010/01/08> + 155.010|date: 2010/01/11> + 155.260|date: 2010/01/12> + 154.830|date: 2010/01/13> + 154.500|date: 2010/01/14> + 154.140|date: 2010/01/15> + 154.810|date: 2010/01/19> + 156.380|date: 2010/01/20> + 156.980|date: 2010/01/21> + 156.940|date: 2010/01/22> + 156.750|date: 2010/01/25> + 155.740|date: 2010/01/26> + 158.340|date: 2010/01/27> + 156.690|date: 2010/01/28> + 155.310|date: 2010/01/29> + 155.450|date: 2010/02/01> + 156.340|date: 2010/02/02> + 157.180|date: 2010/02/03> + 156.570|date: 2010/02/04> + 154.380|date: 2010/02/05> + 157.560|date: 2010/02/08> + 158.090|date: 2010/02/09> + 158.580|date: 2010/02/10> + 158.500|date: 2010/02/11> + 158.200|date: 2010/02/12> + 161.320|date: 2010/02/16> + 164.500|date: 2010/02/17> + 162.650|date: 2010/02/18> + 163.000|date: 2010/02/19> + 164.300|date: 2010/02/22> + 162.600|date: 2010/02/23> + 163.770|date: 2010/02/24> + 162.870|date: 2010/02/25> + 166.500|date: 2010/02/26> + 166.140|date: 2010/03/01> + 168.340|date: 2010/03/02> + 163.880|date: 2010/03/03> + 164.780|date: 2010/03/04> + 168.500|date: 2010/03/05> + 168.760|date: 2010/03/08> + 167.100|date: 2010/03/09> + 167.360|date: 2010/03/10> + 167.300|date: 2010/03/11> + 168.730|date: 2010/03/12> + 168.890|date: 2010/03/15> + 167.790|date: 2010/03/16> + 168.480|date: 2010/03/17> + 172.490|date: 2010/03/18> + 172.210|date: 2010/03/19> + 172.650|date: 2010/03/22> + 173.810|date: 2010/03/23> + 174.330|date: 2010/03/24> + 174.850|date: 2010/03/25> + 173.930|date: 2010/03/26> + 174.310|date: 2010/03/29> + 172.840|date: 2010/03/30> + 173.110|date: 2010/03/31> + 173.820|date: 2010/04/01> + 174.590|date: 2010/04/05> + 173.510|date: 2010/04/06> + 172.690|date: 2010/04/07> + 175.440|date: 2010/04/08> + 175.330|date: 2010/04/09> + 175.360|date: 2010/04/12> + 175.240|date: 2010/04/13> + 176.440|date: 2010/04/14> + 179.640|date: 2010/04/15> + 181.010|date: 2010/04/16> + 180.150|date: 2010/04/19> + 180.170|date: 2010/04/20> + 179.990|date: 2010/04/21> + 180.050|date: 2010/04/22> + 182.050|date: 2010/04/23> + 184.980|date: 2010/04/26> + 185.190|date: 2010/04/27> + 182.170|date: 2010/04/28> + 181.100|date: 2010/04/29> + 186.490|date: 2010/04/30> + 185.700|date: 2010/05/03> + 185.100|date: 2010/05/04> + 183.000|date: 2010/05/05> + 182.690|date: 2010/05/06> + 177.000|date: 2010/05/07> + 179.710|date: 2010/05/10> + 182.230|date: 2010/05/11> + 184.450|date: 2010/05/12> + 185.390|date: 2010/05/13> + 180.900|date: 2010/05/14> + 180.900|date: 2010/05/17> + 184.680|date: 2010/05/18> + 180.000|date: 2010/05/19> + 180.910|date: 2010/05/20> + 177.660|date: 2010/05/21> + 180.020|date: 2010/05/24> + 188.410|date: 2010/05/25> + 194.230|date: 2010/05/26> + 192.000|date: 2010/05/27> + 192.000|date: 2010/05/28> + 190.500|date: 2010/06/01> + 192.750|date: 2010/06/02> + 192.140|date: 2010/06/03> + 190.900|date: 2010/06/04> + 190.100|date: 2010/06/07> + 186.000|date: 2010/06/08> + 189.850|date: 2010/06/09> + 185.910|date: 2010/06/10> + 187.620|date: 2010/06/11> + 190.420|date: 2010/06/14> + 191.500|date: 2010/06/15> + 193.920|date: 2010/06/16> + 194.910|date: 2010/06/17> + 195.640|date: 2010/06/18> + 196.750|date: 2010/06/21> + 194.700|date: 2010/06/22> + 192.600|date: 2010/06/23> + 195.530|date: 2010/06/24> + 196.500|date: 2010/06/25> + 196.130|date: 2010/06/28> + 194.800|date: 2010/06/29> + 195.280|date: 2010/06/30> + 193.000|date: 2010/07/01> + 195.500|date: 2010/07/02> + 196.310|date: 2010/07/06> + 194.160|date: 2010/07/07> + 197.750|date: 2010/07/08> + 198.400|date: 2010/07/09> + 200.380|date: 2010/07/12> + 203.980|date: 2010/07/13> + 205.310|date: 2010/07/14> + 204.700|date: 2010/07/15> + 204.550|date: 2010/07/16> + 202.920|date: 2010/07/19> + 201.970|date: 2010/07/20> + 207.920|date: 2010/07/21> + 207.250|date: 2010/07/22> + 206.500|date: 2010/07/23> + 209.610|date: 2010/07/26> + 213.000|date: 2010/07/27> + 210.470|date: 2010/07/28> + 211.400|date: 2010/07/29> + 207.900|date: 2010/07/30> + 212.990|date: 2010/08/02> + 208.700|date: 2010/08/03> + 207.000|date: 2010/08/04> + 204.710|date: 2010/08/05> + 205.250|date: 2010/08/06> + 208.100|date: 2010/08/09> + 206.820|date: 2010/08/10> + 205.400|date: 2010/08/11> + 204.270|date: 2010/08/12> + 206.220|date: 2010/08/13> + 206.870|date: 2010/08/16> + 207.850|date: 2010/08/17> + 212.440|date: 2010/08/19> + 209.520|date: 2010/08/20> high |ticker: AZO> => 153.280|date: 2009/08/21> + 153.370|date: 2009/08/24> + 151.810|date: 2009/08/25> + 151.950|date: 2009/08/26> + 150.230|date: 2009/08/27> + 150.570|date: 2009/08/28> + 147.560|date: 2009/08/31> + 147.950|date: 2009/09/01> + 146.170|date: 2009/09/02> + 148.980|date: 2009/09/03> + 148.990|date: 2009/09/04> + 150.300|date: 2009/09/09> + 150.230|date: 2009/09/10> + 149.160|date: 2009/09/11> + 147.440|date: 2009/09/14> + 147.760|date: 2009/09/15> + 148.760|date: 2009/09/16> + 148.970|date: 2009/09/17> + 152.550|date: 2009/09/18> + 154.310|date: 2009/09/21> + 154.690|date: 2009/09/22> + 148.940|date: 2009/09/23> + 144.400|date: 2009/09/24> + 144.501|date: 2009/09/25> + 145.440|date: 2009/09/28> + 146.760|date: 2009/09/29> + 147.000|date: 2009/09/30> + 147.060|date: 2009/10/01> + 147.320|date: 2009/10/02> + 147.120|date: 2009/10/05> + 147.660|date: 2009/10/06> + 147.400|date: 2009/10/07> + 148.780|date: 2009/10/08> + 147.740|date: 2009/10/09> + 146.830|date: 2009/10/12> + 145.920|date: 2009/10/13> + 145.890|date: 2009/10/14> + 145.360|date: 2009/10/15> + 145.910|date: 2009/10/16> + 145.340|date: 2009/10/19> + 143.900|date: 2009/10/20> + 142.000|date: 2009/10/21> + 139.450|date: 2009/10/22> + 139.590|date: 2009/10/23> + 139.150|date: 2009/10/26> + 138.790|date: 2009/10/27> + 138.970|date: 2009/10/28> + 140.835|date: 2009/11/05> + 141.370|date: 2009/11/06> + 143.670|date: 2009/11/09> + 143.600|date: 2009/11/10> + 148.320|date: 2009/11/11> + 146.450|date: 2009/11/12> + 145.300|date: 2009/11/13> + 144.000|date: 2009/11/16> + 143.190|date: 2009/11/17> + 146.050|date: 2009/11/18> + 146.150|date: 2009/11/19> + 147.890|date: 2009/11/20> + 148.850|date: 2009/11/23> + 148.370|date: 2009/11/24> + 150.690|date: 2009/11/25> + 151.360|date: 2009/11/27> + 149.970|date: 2009/11/30> + 152.950|date: 2009/12/01> + 152.050|date: 2009/12/02> + 152.340|date: 2009/12/03> + 154.830|date: 2009/12/04> + 154.660|date: 2009/12/07> + 158.950|date: 2009/12/08> + 157.960|date: 2009/12/09> + 156.480|date: 2009/12/10> + 156.830|date: 2009/12/11> + 158.770|date: 2009/12/14> + 158.590|date: 2009/12/15> + 158.850|date: 2009/12/16> + 160.890|date: 2009/12/17> + 159.500|date: 2009/12/18> + 159.970|date: 2009/12/21> + 159.990|date: 2009/12/22> + 161.330|date: 2009/12/23> + 160.280|date: 2009/12/24> + 160.940|date: 2009/12/28> + 160.570|date: 2009/12/29> + 160.650|date: 2009/12/30> + 160.280|date: 2009/12/31> + 159.390|date: 2010/01/04> + 158.650|date: 2010/01/05> + 158.790|date: 2010/01/06> + 157.910|date: 2010/01/07> + 156.990|date: 2010/01/08> + 155.650|date: 2010/01/11> + 156.190|date: 2010/01/12> + 155.510|date: 2010/01/13> + 154.720|date: 2010/01/14> + 155.530|date: 2010/01/15> + 157.430|date: 2010/01/19> + 157.890|date: 2010/01/20> + 159.010|date: 2010/01/21> + 158.720|date: 2010/01/22> + 157.610|date: 2010/01/25> + 158.560|date: 2010/01/26> + 159.590|date: 2010/01/27> + 157.290|date: 2010/01/28> + 156.660|date: 2010/01/29> + 157.040|date: 2010/02/01> + 158.050|date: 2010/02/02> + 157.580|date: 2010/02/03> + 157.370|date: 2010/02/04> + 156.020|date: 2010/02/05> + 159.450|date: 2010/02/08> + 159.630|date: 2010/02/09> + 159.450|date: 2010/02/10> + 159.170|date: 2010/02/11> + 161.130|date: 2010/02/12> + 164.920|date: 2010/02/16> + 165.730|date: 2010/02/17> + 163.420|date: 2010/02/18> + 164.520|date: 2010/02/19> + 164.430|date: 2010/02/22> + 165.850|date: 2010/02/23> + 165.500|date: 2010/02/24> + 166.310|date: 2010/02/25> + 167.090|date: 2010/02/26> + 166.660|date: 2010/03/01> + 170.330|date: 2010/03/02> + 166.270|date: 2010/03/03> + 168.400|date: 2010/03/04> + 169.750|date: 2010/03/05> + 168.970|date: 2010/03/08> + 169.690|date: 2010/03/09> + 169.060|date: 2010/03/10> + 168.770|date: 2010/03/11> + 169.330|date: 2010/03/12> + 169.170|date: 2010/03/15> + 169.330|date: 2010/03/16> + 173.030|date: 2010/03/17> + 174.150|date: 2010/03/18> + 173.190|date: 2010/03/19> + 174.820|date: 2010/03/22> + 175.390|date: 2010/03/23> + 174.330|date: 2010/03/24> + 175.230|date: 2010/03/25> + 175.350|date: 2010/03/26> + 174.730|date: 2010/03/29> + 174.890|date: 2010/03/30> + 173.840|date: 2010/03/31> + 175.330|date: 2010/04/01> + 174.990|date: 2010/04/05> + 174.140|date: 2010/04/06> + 176.630|date: 2010/04/07> + 176.090|date: 2010/04/08> + 175.600|date: 2010/04/09> + 176.100|date: 2010/04/12> + 176.060|date: 2010/04/13> + 180.200|date: 2010/04/14> + 181.250|date: 2010/04/15> + 181.500|date: 2010/04/16> + 180.730|date: 2010/04/19> + 180.990|date: 2010/04/20> + 181.320|date: 2010/04/21> + 183.270|date: 2010/04/22> + 184.070|date: 2010/04/23> + 185.470|date: 2010/04/26> + 185.990|date: 2010/04/27> + 183.650|date: 2010/04/28> + 187.165|date: 2010/04/29> + 187.940|date: 2010/04/30> + 186.330|date: 2010/05/03> + 185.100|date: 2010/05/04> + 185.150|date: 2010/05/05> + 183.100|date: 2010/05/06> + 180.010|date: 2010/05/07> + 183.290|date: 2010/05/10> + 184.450|date: 2010/05/11> + 185.400|date: 2010/05/12> + 185.390|date: 2010/05/13> + 182.230|date: 2010/05/14> + 184.100|date: 2010/05/17> + 185.460|date: 2010/05/18> + 184.190|date: 2010/05/19> + 184.000|date: 2010/05/20> + 183.970|date: 2010/05/21> + 186.240|date: 2010/05/24> + 195.590|date: 2010/05/25> + 195.750|date: 2010/05/26> + 192.430|date: 2010/05/27> + 193.330|date: 2010/05/28> + 194.130|date: 2010/06/01> + 192.750|date: 2010/06/02> + 192.990|date: 2010/06/03> + 192.220|date: 2010/06/04> + 190.960|date: 2010/06/07> + 188.950|date: 2010/06/08> + 191.660|date: 2010/06/09> + 188.810|date: 2010/06/10> + 189.810|date: 2010/06/11> + 192.539|date: 2010/06/14> + 194.270|date: 2010/06/15> + 196.490|date: 2010/06/16> + 196.060|date: 2010/06/17> + 196.750|date: 2010/06/18> + 196.950|date: 2010/06/21> + 196.650|date: 2010/06/22> + 196.700|date: 2010/06/23> + 196.810|date: 2010/06/24> + 197.630|date: 2010/06/25> + 198.220|date: 2010/06/28> + 197.460|date: 2010/06/29> + 197.130|date: 2010/06/30> + 195.200|date: 2010/07/01> + 196.360|date: 2010/07/02> + 197.370|date: 2010/07/06> + 197.330|date: 2010/07/07> + 200.590|date: 2010/07/08> + 200.740|date: 2010/07/09> + 203.500|date: 2010/07/12> + 206.420|date: 2010/07/13> + 206.150|date: 2010/07/14> + 205.450|date: 2010/07/15> + 204.960|date: 2010/07/16> + 204.810|date: 2010/07/19> + 208.200|date: 2010/07/20> + 207.920|date: 2010/07/21> + 208.000|date: 2010/07/22> + 207.480|date: 2010/07/23> + 212.270|date: 2010/07/26> + 213.000|date: 2010/07/27> + 211.470|date: 2010/07/28> + 211.730|date: 2010/07/29> + 212.380|date: 2010/07/30> + 213.650|date: 2010/08/02> + 209.470|date: 2010/08/03> + 208.040|date: 2010/08/04> + 206.430|date: 2010/08/05> + 207.600|date: 2010/08/06> + 208.790|date: 2010/08/09> + 207.750|date: 2010/08/10> + 206.320|date: 2010/08/11> + 207.290|date: 2010/08/12> + 209.300|date: 2010/08/13> + 207.160|date: 2010/08/16> + 210.990|date: 2010/08/17> + 213.040|date: 2010/08/19> + 213.600|date: 2010/08/20> low |ticker: AZO> => 151.030|date: 2009/08/21> + 150.660|date: 2009/08/24> + 149.690|date: 2009/08/25> + 149.420|date: 2009/08/26> + 147.810|date: 2009/08/27> + 147.000|date: 2009/08/28> + 145.760|date: 2009/08/31> + 144.240|date: 2009/09/01> + 144.200|date: 2009/09/02> + 144.770|date: 2009/09/03> + 147.250|date: 2009/09/04> + 148.040|date: 2009/09/09> + 147.880|date: 2009/09/10> + 145.870|date: 2009/09/11> + 144.820|date: 2009/09/14> + 145.360|date: 2009/09/15> + 146.420|date: 2009/09/16> + 146.730|date: 2009/09/17> + 146.880|date: 2009/09/18> + 150.000|date: 2009/09/21> + 151.740|date: 2009/09/22> + 141.440|date: 2009/09/23> + 142.050|date: 2009/09/24> + 142.000|date: 2009/09/25> + 142.410|date: 2009/09/28> + 143.260|date: 2009/09/29> + 144.450|date: 2009/09/30> + 144.130|date: 2009/10/01> + 143.820|date: 2009/10/02> + 144.570|date: 2009/10/05> + 145.330|date: 2009/10/06> + 144.700|date: 2009/10/07> + 146.860|date: 2009/10/08> + 145.050|date: 2009/10/09> + 144.400|date: 2009/10/12> + 143.860|date: 2009/10/13> + 143.400|date: 2009/10/14> + 143.210|date: 2009/10/15> + 143.810|date: 2009/10/16> + 142.250|date: 2009/10/19> + 140.400|date: 2009/10/20> + 137.980|date: 2009/10/21> + 137.190|date: 2009/10/22> + 137.280|date: 2009/10/23> + 137.030|date: 2009/10/26> + 135.680|date: 2009/10/27> + 136.340|date: 2009/10/28> + 138.010|date: 2009/11/05> + 138.580|date: 2009/11/06> + 140.330|date: 2009/11/09> + 142.110|date: 2009/11/10> + 144.010|date: 2009/11/11> + 143.960|date: 2009/11/12> + 143.010|date: 2009/11/13> + 142.000|date: 2009/11/16> + 141.430|date: 2009/11/17> + 142.260|date: 2009/11/18> + 144.240|date: 2009/11/19> + 144.630|date: 2009/11/20> + 146.900|date: 2009/11/23> + 146.170|date: 2009/11/24> + 147.200|date: 2009/11/25> + 147.600|date: 2009/11/27> + 146.980|date: 2009/11/30> + 148.290|date: 2009/12/01> + 149.890|date: 2009/12/02> + 149.020|date: 2009/12/03> + 149.980|date: 2009/12/04> + 152.360|date: 2009/12/07> + 149.920|date: 2009/12/08> + 153.960|date: 2009/12/09> + 154.400|date: 2009/12/10> + 154.790|date: 2009/12/11> + 156.410|date: 2009/12/14> + 156.730|date: 2009/12/15> + 156.690|date: 2009/12/16> + 157.700|date: 2009/12/17> + 157.580|date: 2009/12/18> + 157.740|date: 2009/12/21> + 158.560|date: 2009/12/22> + 159.140|date: 2009/12/23> + 159.620|date: 2009/12/24> + 159.300|date: 2009/12/28> + 159.340|date: 2009/12/29> + 158.720|date: 2009/12/30> + 158.070|date: 2009/12/31> + 157.710|date: 2010/01/04> + 152.320|date: 2010/01/05> + 154.290|date: 2010/01/06> + 155.140|date: 2010/01/07> + 155.140|date: 2010/01/08> + 153.890|date: 2010/01/11> + 153.550|date: 2010/01/12> + 153.970|date: 2010/01/13> + 152.750|date: 2010/01/14> + 153.640|date: 2010/01/15> + 154.350|date: 2010/01/19> + 155.340|date: 2010/01/20> + 156.980|date: 2010/01/21> + 155.510|date: 2010/01/22> + 156.070|date: 2010/01/25> + 155.470|date: 2010/01/26> + 155.565|date: 2010/01/27> + 154.440|date: 2010/01/28> + 154.970|date: 2010/01/29> + 155.410|date: 2010/02/01> + 155.840|date: 2010/02/02> + 156.190|date: 2010/02/03> + 154.340|date: 2010/02/04> + 153.440|date: 2010/02/05> + 156.940|date: 2010/02/08> + 155.870|date: 2010/02/09> + 157.890|date: 2010/02/10> + 157.200|date: 2010/02/11> + 157.720|date: 2010/02/12> + 161.020|date: 2010/02/16> + 163.450|date: 2010/02/17> + 160.200|date: 2010/02/18> + 162.535|date: 2010/02/19> + 162.980|date: 2010/02/22> + 162.600|date: 2010/02/23> + 163.280|date: 2010/02/24> + 162.760|date: 2010/02/25> + 164.510|date: 2010/02/26> + 164.300|date: 2010/03/01> + 164.530|date: 2010/03/02> + 162.570|date: 2010/03/03> + 164.750|date: 2010/03/04> + 167.860|date: 2010/03/05> + 167.770|date: 2010/03/08> + 167.020|date: 2010/03/09> + 167.360|date: 2010/03/10> + 166.720|date: 2010/03/11> + 168.090|date: 2010/03/12> + 167.790|date: 2010/03/15> + 167.460|date: 2010/03/16> + 168.480|date: 2010/03/17> + 171.290|date: 2010/03/18> + 170.150|date: 2010/03/19> + 171.620|date: 2010/03/22> + 173.640|date: 2010/03/23> + 172.750|date: 2010/03/24> + 173.820|date: 2010/03/25> + 173.310|date: 2010/03/26> + 172.870|date: 2010/03/29> + 172.730|date: 2010/03/30> + 172.430|date: 2010/03/31> + 173.820|date: 2010/04/01> + 172.900|date: 2010/04/05> + 172.590|date: 2010/04/06> + 172.620|date: 2010/04/07> + 174.170|date: 2010/04/08> + 174.200|date: 2010/04/09> + 174.830|date: 2010/04/12> + 174.680|date: 2010/04/13> + 175.620|date: 2010/04/14> + 179.020|date: 2010/04/15> + 179.540|date: 2010/04/16> + 177.670|date: 2010/04/19> + 179.195|date: 2010/04/20> + 179.080|date: 2010/04/21> + 180.050|date: 2010/04/22> + 181.670|date: 2010/04/23> + 183.540|date: 2010/04/26> + 181.820|date: 2010/04/27> + 179.100|date: 2010/04/28> + 181.100|date: 2010/04/29> + 183.610|date: 2010/04/30> + 183.860|date: 2010/05/03> + 181.580|date: 2010/05/04> + 182.700|date: 2010/05/05> + 171.650|date: 2010/05/06> + 172.190|date: 2010/05/07> + 179.140|date: 2010/05/10> + 182.110|date: 2010/05/11> + 182.450|date: 2010/05/12> + 180.600|date: 2010/05/13> + 178.900|date: 2010/05/14> + 178.490|date: 2010/05/17> + 180.500|date: 2010/05/18> + 179.500|date: 2010/05/19> + 179.570|date: 2010/05/20> + 177.660|date: 2010/05/21> + 180.020|date: 2010/05/24> + 185.190|date: 2010/05/25> + 189.700|date: 2010/05/26> + 191.300|date: 2010/05/27> + 190.880|date: 2010/05/28> + 189.240|date: 2010/06/01> + 189.880|date: 2010/06/02> + 191.340|date: 2010/06/03> + 188.190|date: 2010/06/04> + 185.850|date: 2010/06/07> + 185.510|date: 2010/06/08> + 187.950|date: 2010/06/09> + 183.700|date: 2010/06/10> + 185.210|date: 2010/06/11> + 190.090|date: 2010/06/14> + 190.220|date: 2010/06/15> + 193.910|date: 2010/06/16> + 193.190|date: 2010/06/17> + 194.740|date: 2010/06/18> + 194.330|date: 2010/06/21> + 192.630|date: 2010/06/22> + 192.130|date: 2010/06/23> + 192.910|date: 2010/06/24> + 194.970|date: 2010/06/25> + 195.077|date: 2010/06/28> + 192.170|date: 2010/06/29> + 192.700|date: 2010/06/30> + 189.380|date: 2010/07/01> + 194.000|date: 2010/07/02> + 192.650|date: 2010/07/06> + 194.100|date: 2010/07/07> + 197.080|date: 2010/07/08> + 197.600|date: 2010/07/09> + 199.760|date: 2010/07/12> + 203.050|date: 2010/07/13> + 203.800|date: 2010/07/14> + 203.600|date: 2010/07/15> + 201.510|date: 2010/07/16> + 201.900|date: 2010/07/19> + 201.970|date: 2010/07/20> + 205.810|date: 2010/07/21> + 205.770|date: 2010/07/22> + 206.110|date: 2010/07/23> + 207.790|date: 2010/07/26> + 209.620|date: 2010/07/27> + 209.590|date: 2010/07/28> + 207.100|date: 2010/07/29> + 207.680|date: 2010/07/30> + 211.100|date: 2010/08/02> + 205.390|date: 2010/08/03> + 204.910|date: 2010/08/04> + 204.000|date: 2010/08/05> + 204.250|date: 2010/08/06> + 207.000|date: 2010/08/09> + 205.890|date: 2010/08/10> + 204.010|date: 2010/08/11> + 203.050|date: 2010/08/12> + 206.220|date: 2010/08/13> + 205.950|date: 2010/08/16> + 207.720|date: 2010/08/17> + 210.110|date: 2010/08/19> + 209.520|date: 2010/08/20> close |ticker: AZO> => 153.250|date: 2009/08/21> + 150.800|date: 2009/08/24> + 149.980|date: 2009/08/25> + 150.220|date: 2009/08/26> + 149.070|date: 2009/08/27> + 148.450|date: 2009/08/28> + 147.250|date: 2009/08/31> + 144.940|date: 2009/09/01> + 145.250|date: 2009/09/02> + 148.810|date: 2009/09/03> + 148.180|date: 2009/09/04> + 149.320|date: 2009/09/09> + 149.400|date: 2009/09/10> + 146.450|date: 2009/09/11> + 147.200|date: 2009/09/14> + 147.280|date: 2009/09/15> + 147.410|date: 2009/09/16> + 147.370|date: 2009/09/17> + 152.090|date: 2009/09/18> + 153.550|date: 2009/09/21> + 152.920|date: 2009/09/22> + 141.500|date: 2009/09/23> + 142.500|date: 2009/09/24> + 143.970|date: 2009/09/25> + 142.770|date: 2009/09/28> + 145.980|date: 2009/09/29> + 146.220|date: 2009/09/30> + 145.620|date: 2009/10/01> + 146.050|date: 2009/10/02> + 145.140|date: 2009/10/05> + 147.080|date: 2009/10/06> + 147.210|date: 2009/10/07> + 147.120|date: 2009/10/08> + 145.920|date: 2009/10/09> + 144.870|date: 2009/10/12> + 144.700|date: 2009/10/13> + 143.950|date: 2009/10/14> + 144.670|date: 2009/10/15> + 144.520|date: 2009/10/16> + 144.000|date: 2009/10/19> + 140.940|date: 2009/10/20> + 137.990|date: 2009/10/21> + 139.100|date: 2009/10/22> + 137.620|date: 2009/10/23> + 137.460|date: 2009/10/26> + 137.170|date: 2009/10/27> + 136.420|date: 2009/10/28> + 140.210|date: 2009/11/05> + 140.320|date: 2009/11/06> + 143.240|date: 2009/11/09> + 143.350|date: 2009/11/10> + 147.510|date: 2009/11/11> + 144.190|date: 2009/11/12> + 143.670|date: 2009/11/13> + 143.030|date: 2009/11/16> + 142.620|date: 2009/11/17> + 145.860|date: 2009/11/18> + 145.830|date: 2009/11/19> + 147.420|date: 2009/11/20> + 147.730|date: 2009/11/23> + 147.310|date: 2009/11/24> + 150.290|date: 2009/11/25> + 150.050|date: 2009/11/27> + 147.870|date: 2009/11/30> + 151.200|date: 2009/12/01> + 150.480|date: 2009/12/02> + 151.400|date: 2009/12/03> + 152.080|date: 2009/12/04> + 153.360|date: 2009/12/07> + 156.900|date: 2009/12/08> + 156.310|date: 2009/12/09> + 155.400|date: 2009/12/10> + 155.780|date: 2009/12/11> + 158.560|date: 2009/12/14> + 156.910|date: 2009/12/15> + 157.990|date: 2009/12/16> + 158.150|date: 2009/12/17> + 158.290|date: 2009/12/18> + 159.520|date: 2009/12/21> + 159.520|date: 2009/12/22> + 160.280|date: 2009/12/23> + 159.910|date: 2009/12/24> + 159.590|date: 2009/12/28> + 159.470|date: 2009/12/29> + 159.470|date: 2009/12/30> + 158.070|date: 2009/12/31> + 158.030|date: 2010/01/04> + 156.710|date: 2010/01/05> + 155.240|date: 2010/01/06> + 157.300|date: 2010/01/07> + 155.280|date: 2010/01/08> + 155.480|date: 2010/01/11> + 155.140|date: 2010/01/12> + 154.750|date: 2010/01/13> + 154.380|date: 2010/01/14> + 155.080|date: 2010/01/15> + 157.280|date: 2010/01/19> + 156.370|date: 2010/01/20> + 157.330|date: 2010/01/21> + 155.870|date: 2010/01/22> + 156.440|date: 2010/01/25> + 158.340|date: 2010/01/26> + 156.380|date: 2010/01/27> + 155.420|date: 2010/01/28> + 155.030|date: 2010/01/29> + 156.500|date: 2010/02/01> + 157.580|date: 2010/02/02> + 157.090|date: 2010/02/03> + 154.400|date: 2010/02/04> + 155.380|date: 2010/02/05> + 156.940|date: 2010/02/08> + 159.050|date: 2010/02/09> + 158.500|date: 2010/02/10> + 158.650|date: 2010/02/11> + 160.850|date: 2010/02/12> + 164.870|date: 2010/02/16> + 165.620|date: 2010/02/17> + 163.190|date: 2010/02/18> + 163.670|date: 2010/02/19> + 163.070|date: 2010/02/22> + 164.240|date: 2010/02/23> + 164.960|date: 2010/02/24> + 166.080|date: 2010/02/25> + 165.930|date: 2010/02/26> + 166.000|date: 2010/03/01> + 164.740|date: 2010/03/02> + 164.570|date: 2010/03/03> + 167.620|date: 2010/03/04> + 168.790|date: 2010/03/05> + 168.150|date: 2010/03/08> + 167.860|date: 2010/03/09> + 168.090|date: 2010/03/10> + 168.660|date: 2010/03/11> + 168.890|date: 2010/03/12> + 169.000|date: 2010/03/15> + 169.170|date: 2010/03/16> + 172.000|date: 2010/03/17> + 172.210|date: 2010/03/18> + 172.280|date: 2010/03/19> + 174.190|date: 2010/03/22> + 175.050|date: 2010/03/23> + 173.570|date: 2010/03/24> + 173.930|date: 2010/03/25> + 174.220|date: 2010/03/26> + 173.230|date: 2010/03/29> + 173.580|date: 2010/03/30> + 173.090|date: 2010/03/31> + 174.880|date: 2010/04/01> + 173.530|date: 2010/04/05> + 173.970|date: 2010/04/06> + 176.000|date: 2010/04/07> + 175.050|date: 2010/04/08> + 175.290|date: 2010/04/09> + 175.420|date: 2010/04/12> + 175.440|date: 2010/04/13> + 179.800|date: 2010/04/14> + 181.050|date: 2010/04/15> + 180.110|date: 2010/04/16> + 180.000|date: 2010/04/19> + 179.760|date: 2010/04/20> + 181.000|date: 2010/04/21> + 182.240|date: 2010/04/22> + 184.050|date: 2010/04/23> + 185.130|date: 2010/04/26> + 182.030|date: 2010/04/27> + 180.260|date: 2010/04/28> + 185.640|date: 2010/04/29> + 185.010|date: 2010/04/30> + 186.330|date: 2010/05/03> + 183.830|date: 2010/05/04> + 183.030|date: 2010/05/05> + 178.130|date: 2010/05/06> + 176.080|date: 2010/05/07> + 183.150|date: 2010/05/10> + 183.860|date: 2010/05/11> + 185.220|date: 2010/05/12> + 180.950|date: 2010/05/13> + 180.310|date: 2010/05/14> + 183.720|date: 2010/05/17> + 180.800|date: 2010/05/18> + 182.040|date: 2010/05/19> + 179.660|date: 2010/05/20> + 183.470|date: 2010/05/21> + 184.250|date: 2010/05/24> + 194.570|date: 2010/05/25> + 190.180|date: 2010/05/26> + 192.000|date: 2010/05/27> + 190.880|date: 2010/05/28> + 191.460|date: 2010/06/01> + 192.650|date: 2010/06/02> + 192.930|date: 2010/06/03> + 188.890|date: 2010/06/04> + 186.090|date: 2010/06/07> + 188.890|date: 2010/06/08> + 188.590|date: 2010/06/09> + 187.720|date: 2010/06/10> + 189.300|date: 2010/06/11> + 190.660|date: 2010/06/14> + 194.230|date: 2010/06/15> + 195.410|date: 2010/06/16> + 195.130|date: 2010/06/17> + 195.310|date: 2010/06/18> + 194.850|date: 2010/06/21> + 192.850|date: 2010/06/22> + 196.230|date: 2010/06/23> + 195.640|date: 2010/06/24> + 196.130|date: 2010/06/25> + 196.210|date: 2010/06/28> + 195.530|date: 2010/06/29> + 193.220|date: 2010/06/30> + 194.720|date: 2010/07/01> + 195.010|date: 2010/07/02> + 194.660|date: 2010/07/06> + 197.110|date: 2010/07/07> + 198.100|date: 2010/07/08> + 200.120|date: 2010/07/09> + 202.690|date: 2010/07/12> + 205.430|date: 2010/07/13> + 204.960|date: 2010/07/14> + 204.910|date: 2010/07/15> + 202.250|date: 2010/07/16> + 203.850|date: 2010/07/19> + 207.500|date: 2010/07/20> + 206.290|date: 2010/07/21> + 206.940|date: 2010/07/22> + 207.000|date: 2010/07/23> + 212.060|date: 2010/07/26> + 209.960|date: 2010/07/27> + 210.370|date: 2010/07/28> + 208.770|date: 2010/07/29> + 211.570|date: 2010/07/30> + 211.850|date: 2010/08/02> + 206.830|date: 2010/08/03> + 205.760|date: 2010/08/04> + 205.850|date: 2010/08/05> + 207.390|date: 2010/08/06> + 207.270|date: 2010/08/09> + 206.830|date: 2010/08/10> + 204.560|date: 2010/08/11> + 206.500|date: 2010/08/12> + 207.860|date: 2010/08/13> + 207.000|date: 2010/08/16> + 210.070|date: 2010/08/17> + 211.000|date: 2010/08/19> + 213.070|date: 2010/08/20> volume |ticker: AZO> => 5204.000|date: 2009/08/21> + 5927.000|date: 2009/08/24> + 8689.000|date: 2009/08/25> + 6983.000|date: 2009/08/26> + 8632.000|date: 2009/08/27> + 11217.000|date: 2009/08/28> + 11537.000|date: 2009/08/31> + 10060.000|date: 2009/09/01> + 5781.000|date: 2009/09/02> + 8172.000|date: 2009/09/03> + 4621.000|date: 2009/09/04> + 6081.000|date: 2009/09/09> + 5725.000|date: 2009/09/10> + 9961.000|date: 2009/09/11> + 5787.000|date: 2009/09/14> + 8256.000|date: 2009/09/15> + 6221.000|date: 2009/09/16> + 6167.000|date: 2009/09/17> + 15510.000|date: 2009/09/18> + 9015.000|date: 2009/09/21> + 8698.000|date: 2009/09/22> + 39022.000|date: 2009/09/23> + 16205.000|date: 2009/09/24> + 11592.000|date: 2009/09/25> + 8626.000|date: 2009/09/28> + 15280.000|date: 2009/09/29> + 9944.000|date: 2009/09/30> + 13803.000|date: 2009/10/01> + 11320.000|date: 2009/10/02> + 11861.000|date: 2009/10/05> + 9279.000|date: 2009/10/06> + 7777.000|date: 2009/10/07> + 6061.000|date: 2009/10/08> + 7460.000|date: 2009/10/09> + 7464.000|date: 2009/10/12> + 6634.000|date: 2009/10/13> + 11636.000|date: 2009/10/14> + 9082.000|date: 2009/10/15> + 7396.000|date: 2009/10/16> + 13629.000|date: 2009/10/19> + 13778.000|date: 2009/10/20> + 11664.000|date: 2009/10/21> + 9294.000|date: 2009/10/22> + 8408.000|date: 2009/10/23> + 5570.000|date: 2009/10/26> + 9155.000|date: 2009/10/27> + 10667.000|date: 2009/10/28> + 5408.000|date: 2009/11/05> + 5508.000|date: 2009/11/06> + 5908.000|date: 2009/11/09> + 5303.000|date: 2009/11/10> + 11911.000|date: 2009/11/11> + 8227.000|date: 2009/11/12> + 4322.000|date: 2009/11/13> + 8936.000|date: 2009/11/16> + 4765.000|date: 2009/11/17> + 6552.000|date: 2009/11/18> + 5580.000|date: 2009/11/19> + 7718.000|date: 2009/11/20> + 3668.000|date: 2009/11/23> + 2888.000|date: 2009/11/24> + 6571.000|date: 2009/11/25> + 3215.000|date: 2009/11/27> + 6651.000|date: 2009/11/30> + 6791.000|date: 2009/12/01> + 4275.000|date: 2009/12/02> + 7151.000|date: 2009/12/03> + 7358.000|date: 2009/12/04> + 8975.000|date: 2009/12/07> + 17701.000|date: 2009/12/08> + 7279.000|date: 2009/12/09> + 5996.000|date: 2009/12/10> + 2826.000|date: 2009/12/11> + 6206.000|date: 2009/12/14> + 3451.000|date: 2009/12/15> + 4668.000|date: 2009/12/16> + 5765.000|date: 2009/12/17> + 5814.000|date: 2009/12/18> + 5978.000|date: 2009/12/21> + 4202.000|date: 2009/12/22> + 5141.000|date: 2009/12/23> + 1434.000|date: 2009/12/24> + 3647.000|date: 2009/12/28> + 1538.000|date: 2009/12/29> + 2769.000|date: 2009/12/30> + 2720.000|date: 2009/12/31> + 4082.000|date: 2010/01/04> + 12246.000|date: 2010/01/05> + 10742.000|date: 2010/01/06> + 4244.000|date: 2010/01/07> + 4618.000|date: 2010/01/08> + 4403.000|date: 2010/01/11> + 4534.000|date: 2010/01/12> + 3620.000|date: 2010/01/13> + 3751.000|date: 2010/01/14> + 6972.000|date: 2010/01/15> + 5916.000|date: 2010/01/19> + 6821.000|date: 2010/01/20> + 5600.000|date: 2010/01/21> + 6610.000|date: 2010/01/22> + 5096.000|date: 2010/01/25> + 5420.000|date: 2010/01/26> + 6616.000|date: 2010/01/27> + 3991.000|date: 2010/01/28> + 4222.000|date: 2010/01/29> + 2842.000|date: 2010/02/01> + 3646.000|date: 2010/02/02> + 3221.000|date: 2010/02/03> + 6892.000|date: 2010/02/04> + 8207.000|date: 2010/02/05> + 6661.000|date: 2010/02/08> + 4862.000|date: 2010/02/09> + 3289.000|date: 2010/02/10> + 5280.000|date: 2010/02/11> + 4811.000|date: 2010/02/12> + 7374.000|date: 2010/02/16> + 3284.000|date: 2010/02/17> + 8921.000|date: 2010/02/18> + 4900.000|date: 2010/02/19> + 2756.000|date: 2010/02/22> + 4440.000|date: 2010/02/23> + 4940.000|date: 2010/02/24> + 6866.000|date: 2010/02/25> + 5839.000|date: 2010/02/26> + 7042.000|date: 2010/03/01> + 16968.000|date: 2010/03/02> + 9430.000|date: 2010/03/03> + 7420.000|date: 2010/03/04> + 5360.000|date: 2010/03/05> + 4953.000|date: 2010/03/08> + 5632.000|date: 2010/03/09> + 6336.000|date: 2010/03/10> + 3335.000|date: 2010/03/11> + 2565.000|date: 2010/03/12> + 3052.000|date: 2010/03/15> + 5160.000|date: 2010/03/16> + 6721.000|date: 2010/03/17> + 3092.000|date: 2010/03/18> + 5510.000|date: 2010/03/19> + 5184.000|date: 2010/03/22> + 3459.000|date: 2010/03/23> + 4370.000|date: 2010/03/24> + 3679.000|date: 2010/03/25> + 3079.000|date: 2010/03/26> + 2937.000|date: 2010/03/29> + 3436.000|date: 2010/03/30> + 2974.000|date: 2010/03/31> + 2880.000|date: 2010/04/01> + 4031.000|date: 2010/04/05> + 2814.000|date: 2010/04/06> + 3891.000|date: 2010/04/07> + 3472.000|date: 2010/04/08> + 2325.000|date: 2010/04/09> + 2197.000|date: 2010/04/12> + 2253.000|date: 2010/04/13> + 3949.000|date: 2010/04/14> + 3489.000|date: 2010/04/15> + 5066.000|date: 2010/04/16> + 3308.000|date: 2010/04/19> + 2362.000|date: 2010/04/20> + 2491.000|date: 2010/04/21> + 4539.000|date: 2010/04/22> + 2293.000|date: 2010/04/23> + 2286.000|date: 2010/04/26> + 3266.000|date: 2010/04/27> + 3530.000|date: 2010/04/28> + 3986.000|date: 2010/04/29> + 4430.000|date: 2010/04/30> + 3730.000|date: 2010/05/03> + 3076.000|date: 2010/05/04> + 4679.000|date: 2010/05/05> + 6754.000|date: 2010/05/06> + 5693.000|date: 2010/05/07> + 5543.000|date: 2010/05/10> + 5181.000|date: 2010/05/11> + 3208.000|date: 2010/05/12> + 3160.000|date: 2010/05/13> + 5357.000|date: 2010/05/14> + 6056.000|date: 2010/05/17> + 3696.000|date: 2010/05/18> + 4443.000|date: 2010/05/19> + 9256.000|date: 2010/05/20> + 6509.000|date: 2010/05/21> + 5168.000|date: 2010/05/24> + 21695.000|date: 2010/05/25> + 8989.000|date: 2010/05/26> + 9779.000|date: 2010/05/27> + 9980.000|date: 2010/05/28> + 8157.000|date: 2010/06/01> + 10574.000|date: 2010/06/02> + 6723.000|date: 2010/06/03> + 6988.000|date: 2010/06/04> + 6298.000|date: 2010/06/07> + 7073.000|date: 2010/06/08> + 6275.000|date: 2010/06/09> + 13648.000|date: 2010/06/10> + 8662.000|date: 2010/06/11> + 4676.000|date: 2010/06/14> + 6811.000|date: 2010/06/15> + 5966.000|date: 2010/06/16> + 4591.000|date: 2010/06/17> + 5904.000|date: 2010/06/18> + 5591.000|date: 2010/06/21> + 5343.000|date: 2010/06/22> + 6539.000|date: 2010/06/23> + 6560.000|date: 2010/06/24> + 6449.000|date: 2010/06/25> + 4178.000|date: 2010/06/28> + 7288.000|date: 2010/06/29> + 5602.000|date: 2010/06/30> + 7433.000|date: 2010/07/01> + 4476.000|date: 2010/07/02> + 6111.000|date: 2010/07/06> + 6908.000|date: 2010/07/07> + 7630.000|date: 2010/07/08> + 5569.000|date: 2010/07/09> + 6376.000|date: 2010/07/12> + 6092.000|date: 2010/07/13> + 5946.000|date: 2010/07/14> + 9325.000|date: 2010/07/15> + 6368.000|date: 2010/07/16> + 3949.000|date: 2010/07/19> + 6190.000|date: 2010/07/20> + 5312.000|date: 2010/07/21> + 9856.000|date: 2010/07/22> + 11258.000|date: 2010/07/23> + 6927.000|date: 2010/07/26> + 6334.000|date: 2010/07/27> + 8641.000|date: 2010/07/28> + 8019.000|date: 2010/07/29> + 5254.000|date: 2010/07/30> + 6055.000|date: 2010/08/02> + 7702.000|date: 2010/08/03> + 6769.000|date: 2010/08/04> + 4988.000|date: 2010/08/05> + 4606.000|date: 2010/08/06> + 6721.000|date: 2010/08/09> + 6859.000|date: 2010/08/10> + 3906.000|date: 2010/08/11> + 5391.000|date: 2010/08/12> + 6240.000|date: 2010/08/13> + 4671.000|date: 2010/08/16> + 3954.000|date: 2010/08/17> + 3695.000|date: 2010/08/19> + 3696.000|date: 2010/08/20> open |ticker: BA> => 45.180|date: 2009/08/21> + 46.510|date: 2009/08/24> + 47.500|date: 2009/08/25> + 48.070|date: 2009/08/26> + 51.370|date: 2009/08/27> + 51.680|date: 2009/08/28> + 50.170|date: 2009/08/31> + 49.210|date: 2009/09/01> + 48.590|date: 2009/09/02> + 48.670|date: 2009/09/03> + 48.740|date: 2009/09/04> + 49.700|date: 2009/09/09> + 50.420|date: 2009/09/10> + 50.640|date: 2009/09/11> + 50.990|date: 2009/09/14> + 51.260|date: 2009/09/15> + 52.440|date: 2009/09/16> + 52.250|date: 2009/09/17> + 53.020|date: 2009/09/18> + 52.600|date: 2009/09/21> + 52.960|date: 2009/09/22> + 53.350|date: 2009/09/23> + 52.230|date: 2009/09/24> + 51.860|date: 2009/09/25> + 51.820|date: 2009/09/28> + 53.280|date: 2009/09/29> + 54.860|date: 2009/09/30> + 53.850|date: 2009/10/01> + 51.190|date: 2009/10/02> + 51.750|date: 2009/10/05> + 51.540|date: 2009/10/06> + 52.180|date: 2009/10/07> + 52.300|date: 2009/10/08> + 52.490|date: 2009/10/09> + 52.660|date: 2009/10/12> + 51.640|date: 2009/10/13> + 52.310|date: 2009/10/14> + 52.030|date: 2009/10/15> + 51.190|date: 2009/10/16> + 53.320|date: 2009/10/19> + 51.710|date: 2009/10/20> + 51.070|date: 2009/10/21> + 50.330|date: 2009/10/22> + 51.060|date: 2009/10/23> + 49.850|date: 2009/10/26> + 48.300|date: 2009/10/27> + 47.720|date: 2009/10/28> + 48.490|date: 2009/11/05> + 49.710|date: 2009/11/06> + 50.010|date: 2009/11/09> + 51.070|date: 2009/11/10> + 50.780|date: 2009/11/11> + 50.620|date: 2009/11/12> + 49.980|date: 2009/11/13> + 51.000|date: 2009/11/16> + 52.420|date: 2009/11/17> + 52.590|date: 2009/11/18> + 51.540|date: 2009/11/19> + 51.120|date: 2009/11/20> + 52.500|date: 2009/11/23> + 52.080|date: 2009/11/24> + 51.970|date: 2009/11/25> + 51.350|date: 2009/11/27> + 52.430|date: 2009/11/30> + 52.750|date: 2009/12/01> + 54.040|date: 2009/12/02> + 53.990|date: 2009/12/03> + 54.750|date: 2009/12/04> + 55.200|date: 2009/12/07> + 55.990|date: 2009/12/08> + 55.750|date: 2009/12/09> + 55.650|date: 2009/12/10> + 55.470|date: 2009/12/11> + 56.250|date: 2009/12/14> + 56.370|date: 2009/12/15> + 56.110|date: 2009/12/16> + 54.900|date: 2009/12/17> + 54.700|date: 2009/12/18> + 53.360|date: 2009/12/21> + 54.380|date: 2009/12/22> + 55.410|date: 2009/12/23> + 55.260|date: 2009/12/24> + 55.330|date: 2009/12/28> + 55.340|date: 2009/12/29> + 54.860|date: 2009/12/30> + 55.000|date: 2009/12/31> + 55.720|date: 2010/01/04> + 56.250|date: 2010/01/05> + 58.230|date: 2010/01/06> + 59.510|date: 2010/01/07> + 61.540|date: 2010/01/08> + 61.950|date: 2010/01/11> + 60.070|date: 2010/01/12> + 60.610|date: 2010/01/13> + 61.030|date: 2010/01/14> + 61.530|date: 2010/01/15> + 60.600|date: 2010/01/19> + 60.180|date: 2010/01/20> + 60.300|date: 2010/01/21> + 58.620|date: 2010/01/22> + 58.350|date: 2010/01/25> + 57.540|date: 2010/01/26> + 58.840|date: 2010/01/27> + 62.150|date: 2010/01/28> + 62.800|date: 2010/01/29> + 60.740|date: 2010/02/01> + 61.290|date: 2010/02/02> + 61.520|date: 2010/02/03> + 60.950|date: 2010/02/04> + 59.210|date: 2010/02/05> + 58.330|date: 2010/02/08> + 58.620|date: 2010/02/09> + 59.710|date: 2010/02/10> + 59.750|date: 2010/02/11> + 59.870|date: 2010/02/12> + 60.420|date: 2010/02/16> + 61.390|date: 2010/02/17> + 61.780|date: 2010/02/18> + 62.650|date: 2010/02/19> + 63.580|date: 2010/02/22> + 63.810|date: 2010/02/23> + 63.000|date: 2010/02/24> + 62.720|date: 2010/02/25> + 63.090|date: 2010/02/26> + 63.050|date: 2010/03/01> + 64.640|date: 2010/03/02> + 64.580|date: 2010/03/03> + 65.090|date: 2010/03/04> + 66.060|date: 2010/03/05> + 68.010|date: 2010/03/08> + 67.570|date: 2010/03/09> + 68.140|date: 2010/03/10> + 70.080|date: 2010/03/11> + 70.480|date: 2010/03/12> + 69.370|date: 2010/03/15> + 69.240|date: 2010/03/16> + 68.970|date: 2010/03/17> + 69.350|date: 2010/03/18> + 73.160|date: 2010/03/19> + 71.660|date: 2010/03/22> + 72.540|date: 2010/03/23> + 72.420|date: 2010/03/24> + 72.950|date: 2010/03/25> + 72.660|date: 2010/03/26> + 73.080|date: 2010/03/29> + 73.840|date: 2010/03/30> + 72.920|date: 2010/03/31> + 73.250|date: 2010/04/01> + 72.990|date: 2010/04/05> + 71.840|date: 2010/04/06> + 72.160|date: 2010/04/07> + 71.890|date: 2010/04/08> + 72.260|date: 2010/04/09> + 72.150|date: 2010/04/12> + 71.540|date: 2010/04/13> + 70.830|date: 2010/04/14> + 71.340|date: 2010/04/15> + 72.100|date: 2010/04/16> + 70.270|date: 2010/04/19> + 71.540|date: 2010/04/20> + 71.550|date: 2010/04/21> + 74.460|date: 2010/04/22> + 75.040|date: 2010/04/23> + 74.580|date: 2010/04/26> + 74.650|date: 2010/04/27> + 72.950|date: 2010/04/28> + 73.000|date: 2010/04/29> + 73.800|date: 2010/04/30> + 72.620|date: 2010/05/03> + 73.450|date: 2010/05/04> + 71.990|date: 2010/05/05> + 70.660|date: 2010/05/06> + 68.290|date: 2010/05/07> + 69.910|date: 2010/05/10> + 70.310|date: 2010/05/11> + 72.040|date: 2010/05/12> + 72.660|date: 2010/05/13> + 71.080|date: 2010/05/14> + 70.360|date: 2010/05/17> + 69.890|date: 2010/05/18> + 66.850|date: 2010/05/19> + 65.000|date: 2010/05/20> + 61.990|date: 2010/05/21> + 63.660|date: 2010/05/24> + 61.000|date: 2010/05/25> + 63.600|date: 2010/05/26> + 64.860|date: 2010/05/27> + 65.150|date: 2010/05/28> + 64.270|date: 2010/06/01> + 63.390|date: 2010/06/02> + 64.840|date: 2010/06/03> + 63.250|date: 2010/06/04> + 61.690|date: 2010/06/07> + 60.290|date: 2010/06/08> + 61.480|date: 2010/06/09> + 62.810|date: 2010/06/10> + 63.160|date: 2010/06/11> + 66.220|date: 2010/06/14> + 65.670|date: 2010/06/15> + 66.930|date: 2010/06/16> + 67.480|date: 2010/06/17> + 67.380|date: 2010/06/18> + 68.950|date: 2010/06/21> + 67.970|date: 2010/06/22> + 66.420|date: 2010/06/23> + 67.170|date: 2010/06/24> + 67.310|date: 2010/06/25> + 68.430|date: 2010/06/28> + 66.110|date: 2010/06/29> + 63.050|date: 2010/06/30> + 62.470|date: 2010/07/01> + 62.320|date: 2010/07/02> + 62.710|date: 2010/07/06> + 61.480|date: 2010/07/07> + 64.090|date: 2010/07/08> + 65.200|date: 2010/07/09> + 64.550|date: 2010/07/12> + 65.150|date: 2010/07/13> + 64.290|date: 2010/07/14> + 65.650|date: 2010/07/15> + 63.960|date: 2010/07/16> + 62.720|date: 2010/07/19> + 62.270|date: 2010/07/20> + 64.400|date: 2010/07/21> + 64.170|date: 2010/07/22> + 66.490|date: 2010/07/23> + 68.150|date: 2010/07/26> + 69.250|date: 2010/07/27> + 67.620|date: 2010/07/28> + 67.850|date: 2010/07/29> + 66.610|date: 2010/07/30> + 69.010|date: 2010/08/02> + 69.310|date: 2010/08/03> + 69.420|date: 2010/08/04> + 68.720|date: 2010/08/05> + 68.030|date: 2010/08/06> + 69.170|date: 2010/08/09> + 68.290|date: 2010/08/10> + 67.180|date: 2010/08/11> + 64.650|date: 2010/08/12> + 64.590|date: 2010/08/13> + 64.490|date: 2010/08/16> + 65.160|date: 2010/08/17> + 65.740|date: 2010/08/19> + 64.200|date: 2010/08/20> high |ticker: BA> => 46.020|date: 2009/08/21> + 47.787|date: 2009/08/24> + 48.770|date: 2009/08/25> + 48.380|date: 2009/08/26> + 52.380|date: 2009/08/27> + 52.530|date: 2009/08/28> + 50.250|date: 2009/08/31> + 50.380|date: 2009/09/01> + 48.980|date: 2009/09/02> + 48.830|date: 2009/09/03> + 49.260|date: 2009/09/04> + 51.150|date: 2009/09/09> + 50.720|date: 2009/09/10> + 51.440|date: 2009/09/11> + 51.260|date: 2009/09/14> + 52.340|date: 2009/09/15> + 52.760|date: 2009/09/16> + 53.160|date: 2009/09/17> + 53.290|date: 2009/09/18> + 53.360|date: 2009/09/21> + 53.310|date: 2009/09/22> + 53.400|date: 2009/09/23> + 52.520|date: 2009/09/24> + 52.400|date: 2009/09/25> + 53.340|date: 2009/09/28> + 55.480|date: 2009/09/29> + 55.250|date: 2009/09/30> + 53.900|date: 2009/10/01> + 51.760|date: 2009/10/02> + 52.520|date: 2009/10/05> + 52.570|date: 2009/10/06> + 52.250|date: 2009/10/07> + 52.600|date: 2009/10/08> + 52.750|date: 2009/10/09> + 52.730|date: 2009/10/12> + 51.980|date: 2009/10/13> + 52.550|date: 2009/10/14> + 52.530|date: 2009/10/15> + 53.720|date: 2009/10/16> + 53.750|date: 2009/10/19> + 52.300|date: 2009/10/20> + 52.000|date: 2009/10/21> + 51.230|date: 2009/10/22> + 51.060|date: 2009/10/23> + 49.980|date: 2009/10/26> + 48.530|date: 2009/10/27> + 47.800|date: 2009/10/28> + 49.860|date: 2009/11/05> + 49.980|date: 2009/11/06> + 51.480|date: 2009/11/09> + 51.070|date: 2009/11/10> + 51.420|date: 2009/11/11> + 50.920|date: 2009/11/12> + 50.940|date: 2009/11/13> + 52.520|date: 2009/11/16> + 52.690|date: 2009/11/17> + 52.640|date: 2009/11/18> + 51.800|date: 2009/11/19> + 51.890|date: 2009/11/20> + 53.000|date: 2009/11/23> + 52.630|date: 2009/11/24> + 52.950|date: 2009/11/25> + 52.811|date: 2009/11/27> + 52.690|date: 2009/11/30> + 54.220|date: 2009/12/01> + 54.570|date: 2009/12/02> + 54.410|date: 2009/12/03> + 55.450|date: 2009/12/04> + 55.950|date: 2009/12/07> + 56.220|date: 2009/12/08> + 55.800|date: 2009/12/09> + 56.390|date: 2009/12/10> + 55.800|date: 2009/12/11> + 56.560|date: 2009/12/14> + 56.370|date: 2009/12/15> + 56.140|date: 2009/12/16> + 55.400|date: 2009/12/17> + 54.740|date: 2009/12/18> + 54.500|date: 2009/12/21> + 55.370|date: 2009/12/22> + 55.650|date: 2009/12/23> + 55.560|date: 2009/12/24> + 55.550|date: 2009/12/28> + 55.460|date: 2009/12/29> + 55.290|date: 2009/12/30> + 55.220|date: 2009/12/31> + 56.390|date: 2010/01/04> + 58.280|date: 2010/01/05> + 59.990|date: 2010/01/06> + 62.310|date: 2010/01/07> + 61.780|date: 2010/01/08> + 62.090|date: 2010/01/11> + 61.200|date: 2010/01/12> + 61.700|date: 2010/01/13> + 61.620|date: 2010/01/14> + 61.560|date: 2010/01/15> + 61.010|date: 2010/01/19> + 60.570|date: 2010/01/20> + 61.260|date: 2010/01/21> + 59.170|date: 2010/01/22> + 58.746|date: 2010/01/25> + 58.500|date: 2010/01/26> + 62.080|date: 2010/01/27> + 62.950|date: 2010/01/28> + 63.400|date: 2010/01/29> + 61.860|date: 2010/02/01> + 62.000|date: 2010/02/02> + 61.800|date: 2010/02/03> + 61.170|date: 2010/02/04> + 59.740|date: 2010/02/05> + 58.970|date: 2010/02/08> + 60.430|date: 2010/02/09> + 60.050|date: 2010/02/10> + 60.750|date: 2010/02/11> + 59.920|date: 2010/02/12> + 61.290|date: 2010/02/16> + 62.000|date: 2010/02/17> + 63.010|date: 2010/02/18> + 64.340|date: 2010/02/19> + 64.470|date: 2010/02/22> + 64.170|date: 2010/02/23> + 63.700|date: 2010/02/24> + 62.970|date: 2010/02/25> + 63.880|date: 2010/02/26> + 64.330|date: 2010/03/01> + 65.330|date: 2010/03/02> + 64.970|date: 2010/03/03> + 65.800|date: 2010/03/04> + 68.040|date: 2010/03/05> + 68.010|date: 2010/03/08> + 68.340|date: 2010/03/09> + 70.480|date: 2010/03/10> + 70.430|date: 2010/03/11> + 70.490|date: 2010/03/12> + 69.770|date: 2010/03/15> + 69.315|date: 2010/03/16> + 69.490|date: 2010/03/17> + 70.930|date: 2010/03/18> + 73.300|date: 2010/03/19> + 72.640|date: 2010/03/22> + 72.630|date: 2010/03/23> + 73.200|date: 2010/03/24> + 73.430|date: 2010/03/25> + 72.990|date: 2010/03/26> + 74.530|date: 2010/03/29> + 74.180|date: 2010/03/30> + 73.060|date: 2010/03/31> + 73.510|date: 2010/04/01> + 73.050|date: 2010/04/05> + 73.180|date: 2010/04/06> + 72.520|date: 2010/04/07> + 72.460|date: 2010/04/08> + 72.660|date: 2010/04/09> + 72.570|date: 2010/04/12> + 71.690|date: 2010/04/13> + 71.760|date: 2010/04/14> + 72.610|date: 2010/04/15> + 72.100|date: 2010/04/16> + 71.280|date: 2010/04/19> + 71.980|date: 2010/04/20> + 74.650|date: 2010/04/21> + 76.000|date: 2010/04/22> + 75.680|date: 2010/04/23> + 75.290|date: 2010/04/26> + 74.930|date: 2010/04/27> + 72.990|date: 2010/04/28> + 74.000|date: 2010/04/29> + 74.480|date: 2010/04/30> + 74.700|date: 2010/05/03> + 73.450|date: 2010/05/04> + 72.040|date: 2010/05/05> + 71.490|date: 2010/05/06> + 69.120|date: 2010/05/07> + 71.730|date: 2010/05/10> + 72.670|date: 2010/05/11> + 73.370|date: 2010/05/12> + 73.300|date: 2010/05/13> + 71.400|date: 2010/05/14> + 70.372|date: 2010/05/17> + 70.130|date: 2010/05/18> + 67.550|date: 2010/05/19> + 65.110|date: 2010/05/20> + 65.000|date: 2010/05/21> + 64.610|date: 2010/05/24> + 62.975|date: 2010/05/25> + 65.410|date: 2010/05/26> + 65.230|date: 2010/05/27> + 65.260|date: 2010/05/28> + 65.200|date: 2010/06/01> + 64.370|date: 2010/06/02> + 64.840|date: 2010/06/03> + 63.410|date: 2010/06/04> + 61.700|date: 2010/06/07> + 61.100|date: 2010/06/08> + 63.180|date: 2010/06/09> + 64.010|date: 2010/06/10> + 65.700|date: 2010/06/11> + 66.550|date: 2010/06/14> + 67.570|date: 2010/06/15> + 67.560|date: 2010/06/16> + 67.490|date: 2010/06/17> + 68.144|date: 2010/06/18> + 69.340|date: 2010/06/21> + 68.470|date: 2010/06/22> + 67.880|date: 2010/06/23> + 68.240|date: 2010/06/24> + 68.770|date: 2010/06/25> + 68.620|date: 2010/06/28> + 66.200|date: 2010/06/29> + 64.210|date: 2010/06/30> + 62.720|date: 2010/07/01> + 62.500|date: 2010/07/02> + 63.020|date: 2010/07/06> + 63.370|date: 2010/07/07> + 64.890|date: 2010/07/08> + 65.200|date: 2010/07/09> + 64.980|date: 2010/07/12> + 65.360|date: 2010/07/13> + 65.390|date: 2010/07/14> + 65.780|date: 2010/07/15> + 64.264|date: 2010/07/16> + 63.360|date: 2010/07/19> + 64.000|date: 2010/07/20> + 64.810|date: 2010/07/21> + 67.110|date: 2010/07/22> + 68.170|date: 2010/07/23> + 68.990|date: 2010/07/26> + 69.750|date: 2010/07/27> + 68.000|date: 2010/07/28> + 68.530|date: 2010/07/29> + 68.380|date: 2010/07/30> + 69.930|date: 2010/08/02> + 70.000|date: 2010/08/03> + 69.930|date: 2010/08/04> + 69.250|date: 2010/08/05> + 68.720|date: 2010/08/06> + 69.470|date: 2010/08/09> + 68.970|date: 2010/08/10> + 67.260|date: 2010/08/11> + 65.270|date: 2010/08/12> + 65.700|date: 2010/08/13> + 64.930|date: 2010/08/16> + 66.910|date: 2010/08/17> + 65.820|date: 2010/08/19> + 64.730|date: 2010/08/20> low |ticker: BA> => 44.920|date: 2009/08/21> + 45.973|date: 2009/08/24> + 47.280|date: 2009/08/25> + 47.440|date: 2009/08/26> + 51.000|date: 2009/08/27> + 50.700|date: 2009/08/28> + 49.020|date: 2009/08/31> + 48.470|date: 2009/09/01> + 48.160|date: 2009/09/02> + 47.761|date: 2009/09/03> + 48.050|date: 2009/09/04> + 49.700|date: 2009/09/09> + 49.790|date: 2009/09/10> + 50.480|date: 2009/09/11> + 50.440|date: 2009/09/14> + 50.880|date: 2009/09/15> + 51.790|date: 2009/09/16> + 52.200|date: 2009/09/17> + 52.100|date: 2009/09/18> + 52.420|date: 2009/09/21> + 52.130|date: 2009/09/22> + 52.260|date: 2009/09/23> + 51.520|date: 2009/09/24> + 51.300|date: 2009/09/25> + 51.760|date: 2009/09/28> + 53.280|date: 2009/09/29> + 53.460|date: 2009/09/30> + 52.030|date: 2009/10/01> + 50.100|date: 2009/10/02> + 51.380|date: 2009/10/05> + 51.150|date: 2009/10/06> + 51.250|date: 2009/10/07> + 51.860|date: 2009/10/08> + 51.960|date: 2009/10/09> + 51.380|date: 2009/10/12> + 51.360|date: 2009/10/13> + 51.570|date: 2009/10/14> + 50.940|date: 2009/10/15> + 50.850|date: 2009/10/16> + 52.590|date: 2009/10/19> + 51.070|date: 2009/10/20> + 50.500|date: 2009/10/21> + 49.750|date: 2009/10/22> + 49.500|date: 2009/10/23> + 48.000|date: 2009/10/26> + 47.550|date: 2009/10/27> + 47.180|date: 2009/10/28> + 48.320|date: 2009/11/05> + 49.314|date: 2009/11/06> + 49.890|date: 2009/11/09> + 50.130|date: 2009/11/10> + 50.544|date: 2009/11/11> + 50.090|date: 2009/11/12> + 49.720|date: 2009/11/13> + 50.880|date: 2009/11/16> + 51.700|date: 2009/11/17> + 51.450|date: 2009/11/18> + 50.750|date: 2009/11/19> + 51.070|date: 2009/11/20> + 52.320|date: 2009/11/23> + 50.950|date: 2009/11/24> + 51.830|date: 2009/11/25> + 51.000|date: 2009/11/27> + 51.780|date: 2009/11/30> + 52.750|date: 2009/12/01> + 53.260|date: 2009/12/02> + 53.510|date: 2009/12/03> + 53.620|date: 2009/12/04> + 54.900|date: 2009/12/07> + 55.060|date: 2009/12/08> + 55.110|date: 2009/12/09> + 54.720|date: 2009/12/10> + 55.120|date: 2009/12/11> + 55.820|date: 2009/12/14> + 55.330|date: 2009/12/15> + 54.450|date: 2009/12/16> + 54.410|date: 2009/12/17> + 53.100|date: 2009/12/18> + 53.360|date: 2009/12/21> + 54.310|date: 2009/12/22> + 54.920|date: 2009/12/23> + 55.110|date: 2009/12/24> + 54.890|date: 2009/12/28> + 55.140|date: 2009/12/29> + 54.750|date: 2009/12/30> + 54.050|date: 2009/12/31> + 54.800|date: 2010/01/04> + 56.000|date: 2010/01/05> + 57.880|date: 2010/01/06> + 59.020|date: 2010/01/07> + 60.860|date: 2010/01/08> + 60.510|date: 2010/01/11> + 59.910|date: 2010/01/12> + 60.350|date: 2010/01/13> + 60.780|date: 2010/01/14> + 60.210|date: 2010/01/15> + 59.960|date: 2010/01/19> + 58.530|date: 2010/01/20> + 58.900|date: 2010/01/21> + 57.700|date: 2010/01/22> + 57.500|date: 2010/01/25> + 57.230|date: 2010/01/26> + 58.830|date: 2010/01/27> + 61.310|date: 2010/01/28> + 60.320|date: 2010/01/29> + 60.720|date: 2010/02/01> + 61.000|date: 2010/02/02> + 60.850|date: 2010/02/03> + 59.250|date: 2010/02/04> + 57.140|date: 2010/02/05> + 57.780|date: 2010/02/08> + 58.390|date: 2010/02/09> + 58.940|date: 2010/02/10> + 58.940|date: 2010/02/11> + 58.930|date: 2010/02/12> + 59.900|date: 2010/02/16> + 61.000|date: 2010/02/17> + 61.720|date: 2010/02/18> + 62.650|date: 2010/02/19> + 63.190|date: 2010/02/22> + 62.250|date: 2010/02/23> + 62.640|date: 2010/02/24> + 62.000|date: 2010/02/25> + 63.030|date: 2010/02/26> + 63.000|date: 2010/03/01> + 64.360|date: 2010/03/02> + 64.050|date: 2010/03/03> + 64.850|date: 2010/03/04> + 66.030|date: 2010/03/05> + 67.130|date: 2010/03/08> + 67.350|date: 2010/03/09> + 68.030|date: 2010/03/10> + 69.150|date: 2010/03/11> + 69.250|date: 2010/03/12> + 68.520|date: 2010/03/15> + 68.300|date: 2010/03/16> + 68.290|date: 2010/03/17> + 69.190|date: 2010/03/18> + 70.720|date: 2010/03/19> + 71.510|date: 2010/03/22> + 71.510|date: 2010/03/23> + 71.780|date: 2010/03/24> + 72.000|date: 2010/03/25> + 72.350|date: 2010/03/26> + 73.000|date: 2010/03/29> + 72.700|date: 2010/03/30> + 71.950|date: 2010/03/31> + 72.300|date: 2010/04/01> + 70.950|date: 2010/04/05> + 71.770|date: 2010/04/06> + 71.470|date: 2010/04/07> + 71.210|date: 2010/04/08> + 71.810|date: 2010/04/09> + 71.800|date: 2010/04/12> + 70.500|date: 2010/04/13> + 70.810|date: 2010/04/14> + 71.340|date: 2010/04/15> + 69.880|date: 2010/04/16> + 70.160|date: 2010/04/19> + 70.950|date: 2010/04/20> + 71.510|date: 2010/04/21> + 73.680|date: 2010/04/22> + 74.550|date: 2010/04/23> + 74.140|date: 2010/04/26> + 72.230|date: 2010/04/27> + 71.340|date: 2010/04/28> + 72.670|date: 2010/04/29> + 72.260|date: 2010/04/30> + 72.460|date: 2010/05/03> + 72.230|date: 2010/05/04> + 70.440|date: 2010/05/05> + 62.000|date: 2010/05/06> + 65.800|date: 2010/05/07> + 69.800|date: 2010/05/10> + 70.140|date: 2010/05/11> + 72.040|date: 2010/05/12> + 71.560|date: 2010/05/13> + 68.980|date: 2010/05/14> + 67.620|date: 2010/05/17> + 67.296|date: 2010/05/18> + 65.285|date: 2010/05/19> + 62.800|date: 2010/05/20> + 61.390|date: 2010/05/21> + 63.060|date: 2010/05/24> + 60.610|date: 2010/05/25> + 63.000|date: 2010/05/26> + 63.910|date: 2010/05/27> + 63.510|date: 2010/05/28> + 62.860|date: 2010/06/01> + 62.060|date: 2010/06/02> + 63.510|date: 2010/06/03> + 60.930|date: 2010/06/04> + 60.070|date: 2010/06/07> + 59.840|date: 2010/06/08> + 61.170|date: 2010/06/09> + 62.300|date: 2010/06/10> + 63.150|date: 2010/06/11> + 64.710|date: 2010/06/14> + 65.470|date: 2010/06/15> + 66.600|date: 2010/06/16> + 65.880|date: 2010/06/17> + 67.160|date: 2010/06/18> + 67.570|date: 2010/06/21> + 66.150|date: 2010/06/22> + 65.651|date: 2010/06/23> + 67.140|date: 2010/06/24> + 66.670|date: 2010/06/25> + 67.260|date: 2010/06/28> + 62.560|date: 2010/06/29> + 62.580|date: 2010/06/30> + 61.310|date: 2010/07/01> + 61.170|date: 2010/07/02> + 60.650|date: 2010/07/06> + 61.030|date: 2010/07/07> + 63.550|date: 2010/07/08> + 64.010|date: 2010/07/09> + 64.010|date: 2010/07/12> + 64.180|date: 2010/07/13> + 64.050|date: 2010/07/14> + 63.360|date: 2010/07/15> + 61.680|date: 2010/07/16> + 62.040|date: 2010/07/19> + 61.830|date: 2010/07/20> + 62.665|date: 2010/07/21> + 64.020|date: 2010/07/22> + 66.360|date: 2010/07/23> + 68.000|date: 2010/07/26> + 68.400|date: 2010/07/27> + 66.902|date: 2010/07/28> + 66.690|date: 2010/07/29> + 66.470|date: 2010/07/30> + 68.500|date: 2010/08/02> + 68.930|date: 2010/08/03> + 69.160|date: 2010/08/04> + 68.330|date: 2010/08/05> + 67.360|date: 2010/08/06> + 68.450|date: 2010/08/09> + 67.540|date: 2010/08/10> + 64.920|date: 2010/08/11> + 64.440|date: 2010/08/12> + 64.540|date: 2010/08/13> + 63.650|date: 2010/08/16> + 64.650|date: 2010/08/17> + 64.150|date: 2010/08/19> + 63.590|date: 2010/08/20> close |ticker: BA> => 45.870|date: 2009/08/21> + 47.130|date: 2009/08/24> + 48.250|date: 2009/08/25> + 47.820|date: 2009/08/26> + 51.820|date: 2009/08/27> + 51.040|date: 2009/08/28> + 49.670|date: 2009/08/31> + 48.770|date: 2009/09/01> + 48.400|date: 2009/09/02> + 48.460|date: 2009/09/03> + 49.150|date: 2009/09/04> + 50.530|date: 2009/09/09> + 50.490|date: 2009/09/10> + 51.350|date: 2009/09/11> + 50.970|date: 2009/09/14> + 52.070|date: 2009/09/15> + 52.360|date: 2009/09/16> + 52.880|date: 2009/09/17> + 53.020|date: 2009/09/18> + 52.860|date: 2009/09/21> + 53.140|date: 2009/09/22> + 52.370|date: 2009/09/23> + 51.790|date: 2009/09/24> + 51.520|date: 2009/09/25> + 53.070|date: 2009/09/28> + 54.620|date: 2009/09/29> + 54.150|date: 2009/09/30> + 52.110|date: 2009/10/01> + 51.400|date: 2009/10/02> + 52.280|date: 2009/10/05> + 52.290|date: 2009/10/06> + 51.790|date: 2009/10/07> + 52.300|date: 2009/10/08> + 52.690|date: 2009/10/09> + 51.660|date: 2009/10/12> + 51.900|date: 2009/10/13> + 52.510|date: 2009/10/14> + 51.760|date: 2009/10/15> + 53.190|date: 2009/10/16> + 53.450|date: 2009/10/19> + 51.890|date: 2009/10/20> + 50.630|date: 2009/10/21> + 51.070|date: 2009/10/22> + 49.890|date: 2009/10/23> + 48.290|date: 2009/10/26> + 47.750|date: 2009/10/27> + 47.220|date: 2009/10/28> + 49.770|date: 2009/11/05> + 49.680|date: 2009/11/06> + 51.350|date: 2009/11/09> + 50.320|date: 2009/11/10> + 50.680|date: 2009/11/11> + 50.280|date: 2009/11/12> + 50.680|date: 2009/11/13> + 52.480|date: 2009/11/16> + 52.530|date: 2009/11/17> + 52.020|date: 2009/11/18> + 51.430|date: 2009/11/19> + 51.700|date: 2009/11/20> + 52.630|date: 2009/11/23> + 51.970|date: 2009/11/24> + 52.930|date: 2009/11/25> + 52.450|date: 2009/11/27> + 52.410|date: 2009/11/30> + 53.720|date: 2009/12/01> + 53.780|date: 2009/12/02> + 53.770|date: 2009/12/03> + 54.680|date: 2009/12/04> + 55.820|date: 2009/12/07> + 55.660|date: 2009/12/08> + 55.470|date: 2009/12/09> + 55.010|date: 2009/12/10> + 55.600|date: 2009/12/11> + 56.050|date: 2009/12/14> + 55.670|date: 2009/12/15> + 55.130|date: 2009/12/16> + 54.470|date: 2009/12/17> + 53.440|date: 2009/12/18> + 54.300|date: 2009/12/21> + 55.100|date: 2009/12/22> + 54.960|date: 2009/12/23> + 55.480|date: 2009/12/24> + 55.140|date: 2009/12/28> + 55.210|date: 2009/12/29> + 54.960|date: 2009/12/30> + 54.130|date: 2009/12/31> + 56.180|date: 2010/01/04> + 58.020|date: 2010/01/05> + 59.780|date: 2010/01/06> + 62.200|date: 2010/01/07> + 61.600|date: 2010/01/08> + 60.870|date: 2010/01/11> + 60.430|date: 2010/01/12> + 61.160|date: 2010/01/13> + 61.560|date: 2010/01/14> + 60.820|date: 2010/01/15> + 60.650|date: 2010/01/19> + 60.200|date: 2010/01/20> + 59.200|date: 2010/01/21> + 57.770|date: 2010/01/22> + 57.780|date: 2010/01/25> + 57.710|date: 2010/01/26> + 61.930|date: 2010/01/27> + 62.560|date: 2010/01/28> + 60.600|date: 2010/01/29> + 61.700|date: 2010/02/01> + 61.940|date: 2010/02/02> + 61.460|date: 2010/02/03> + 59.320|date: 2010/02/04> + 58.400|date: 2010/02/05> + 57.890|date: 2010/02/08> + 59.740|date: 2010/02/09> + 59.540|date: 2010/02/10> + 60.590|date: 2010/02/11> + 59.650|date: 2010/02/12> + 61.260|date: 2010/02/16> + 61.820|date: 2010/02/17> + 62.890|date: 2010/02/18> + 63.590|date: 2010/02/19> + 63.970|date: 2010/02/22> + 62.770|date: 2010/02/23> + 63.480|date: 2010/02/24> + 62.870|date: 2010/02/25> + 63.160|date: 2010/02/26> + 64.000|date: 2010/03/01> + 64.440|date: 2010/03/02> + 64.450|date: 2010/03/03> + 65.550|date: 2010/03/04> + 67.930|date: 2010/03/05> + 67.240|date: 2010/03/08> + 67.790|date: 2010/03/09> + 70.010|date: 2010/03/10> + 70.070|date: 2010/03/11> + 69.830|date: 2010/03/12> + 69.400|date: 2010/03/15> + 68.720|date: 2010/03/16> + 69.380|date: 2010/03/17> + 70.870|date: 2010/03/18> + 70.720|date: 2010/03/19> + 71.910|date: 2010/03/22> + 72.180|date: 2010/03/23> + 72.320|date: 2010/03/24> + 72.490|date: 2010/03/25> + 72.590|date: 2010/03/26> + 74.110|date: 2010/03/29> + 73.530|date: 2010/03/30> + 72.610|date: 2010/03/31> + 72.990|date: 2010/04/01> + 72.040|date: 2010/04/05> + 72.360|date: 2010/04/06> + 72.100|date: 2010/04/07> + 72.280|date: 2010/04/08> + 72.420|date: 2010/04/09> + 71.920|date: 2010/04/12> + 71.190|date: 2010/04/13> + 71.700|date: 2010/04/14> + 72.090|date: 2010/04/15> + 70.790|date: 2010/04/16> + 70.960|date: 2010/04/19> + 71.410|date: 2010/04/20> + 74.160|date: 2010/04/21> + 75.590|date: 2010/04/22> + 75.130|date: 2010/04/23> + 74.340|date: 2010/04/26> + 72.480|date: 2010/04/27> + 72.370|date: 2010/04/28> + 73.790|date: 2010/04/29> + 72.430|date: 2010/04/30> + 74.390|date: 2010/05/03> + 72.790|date: 2010/05/04> + 71.000|date: 2010/05/05> + 67.970|date: 2010/05/06> + 66.720|date: 2010/05/07> + 71.000|date: 2010/05/10> + 71.420|date: 2010/05/11> + 72.870|date: 2010/05/12> + 71.760|date: 2010/05/13> + 69.820|date: 2010/05/14> + 69.680|date: 2010/05/17> + 67.725|date: 2010/05/18> + 66.210|date: 2010/05/19> + 63.000|date: 2010/05/20> + 64.560|date: 2010/05/21> + 63.150|date: 2010/05/24> + 62.780|date: 2010/05/25> + 63.260|date: 2010/05/26> + 65.130|date: 2010/05/27> + 64.180|date: 2010/05/28> + 62.950|date: 2010/06/01> + 64.340|date: 2010/06/02> + 64.310|date: 2010/06/03> + 61.153|date: 2010/06/04> + 60.110|date: 2010/06/07> + 61.015|date: 2010/06/08> + 61.710|date: 2010/06/09> + 63.890|date: 2010/06/10> + 65.380|date: 2010/06/11> + 64.820|date: 2010/06/14> + 67.480|date: 2010/06/15> + 67.030|date: 2010/06/16> + 67.260|date: 2010/06/17> + 67.960|date: 2010/06/18> + 67.970|date: 2010/06/21> + 66.280|date: 2010/06/22> + 67.450|date: 2010/06/23> + 67.430|date: 2010/06/24> + 68.770|date: 2010/06/25> + 67.300|date: 2010/06/28> + 63.040|date: 2010/06/29> + 62.750|date: 2010/06/30> + 62.260|date: 2010/07/01> + 61.940|date: 2010/07/02> + 61.360|date: 2010/07/06> + 63.300|date: 2010/07/07> + 64.730|date: 2010/07/08> + 64.660|date: 2010/07/09> + 64.340|date: 2010/07/12> + 64.430|date: 2010/07/13> + 64.750|date: 2010/07/14> + 64.370|date: 2010/07/15> + 61.900|date: 2010/07/16> + 63.180|date: 2010/07/19> + 63.880|date: 2010/07/20> + 63.180|date: 2010/07/21> + 66.600|date: 2010/07/22> + 67.930|date: 2010/07/23> + 68.850|date: 2010/07/26> + 68.620|date: 2010/07/27> + 67.320|date: 2010/07/28> + 67.220|date: 2010/07/29> + 68.140|date: 2010/07/30> + 69.690|date: 2010/08/02> + 69.540|date: 2010/08/03> + 69.250|date: 2010/08/04> + 68.710|date: 2010/08/05> + 68.700|date: 2010/08/06> + 68.990|date: 2010/08/09> + 68.620|date: 2010/08/10> + 65.600|date: 2010/08/11> + 64.700|date: 2010/08/12> + 64.840|date: 2010/08/13> + 64.400|date: 2010/08/16> + 65.990|date: 2010/08/17> + 64.620|date: 2010/08/19> + 64.600|date: 2010/08/20> volume |ticker: BA> => 55298.000|date: 2009/08/21> + 61579.000|date: 2009/08/24> + 82480.000|date: 2009/08/25> + 39559.000|date: 2009/08/26> + 177918.000|date: 2009/08/27> + 114569.000|date: 2009/08/28> + 92980.000|date: 2009/08/31> + 82425.000|date: 2009/09/01> + 38358.000|date: 2009/09/02> + 54664.000|date: 2009/09/03> + 57115.000|date: 2009/09/04> + 58958.000|date: 2009/09/09> + 38471.000|date: 2009/09/10> + 58804.000|date: 2009/09/11> + 43926.000|date: 2009/09/14> + 65843.000|date: 2009/09/15> + 51085.000|date: 2009/09/16> + 46767.000|date: 2009/09/17> + 65329.000|date: 2009/09/18> + 30761.000|date: 2009/09/21> + 38982.000|date: 2009/09/22> + 46094.000|date: 2009/09/23> + 53519.000|date: 2009/09/24> + 36385.000|date: 2009/09/25> + 49254.000|date: 2009/09/28> + 72677.000|date: 2009/09/29> + 59395.000|date: 2009/09/30> + 66059.000|date: 2009/10/01> + 60429.000|date: 2009/10/02> + 30829.000|date: 2009/10/05> + 62444.000|date: 2009/10/06> + 36595.000|date: 2009/10/07> + 31905.000|date: 2009/10/08> + 25912.000|date: 2009/10/09> + 39744.000|date: 2009/10/12> + 30249.000|date: 2009/10/13> + 46462.000|date: 2009/10/14> + 56867.000|date: 2009/10/15> + 74328.000|date: 2009/10/16> + 38417.000|date: 2009/10/19> + 81910.000|date: 2009/10/20> + 81154.000|date: 2009/10/21> + 63752.000|date: 2009/10/22> + 58566.000|date: 2009/10/23> + 74286.000|date: 2009/10/26> + 70448.000|date: 2009/10/27> + 69099.000|date: 2009/10/28> + 49159.000|date: 2009/11/05> + 32125.000|date: 2009/11/06> + 44446.000|date: 2009/11/09> + 47368.000|date: 2009/11/10> + 35462.000|date: 2009/11/11> + 33233.000|date: 2009/11/12> + 35467.000|date: 2009/11/13> + 57049.000|date: 2009/11/16> + 39458.000|date: 2009/11/17> + 43775.000|date: 2009/11/18> + 31833.000|date: 2009/11/19> + 46971.000|date: 2009/11/20> + 32552.000|date: 2009/11/23> + 32881.000|date: 2009/11/24> + 30214.000|date: 2009/11/25> + 32813.000|date: 2009/11/27> + 54346.000|date: 2009/11/30> + 63600.000|date: 2009/12/01> + 59807.000|date: 2009/12/02> + 39977.000|date: 2009/12/03> + 54517.000|date: 2009/12/04> + 49507.000|date: 2009/12/07> + 46589.000|date: 2009/12/08> + 39003.000|date: 2009/12/09> + 57555.000|date: 2009/12/10> + 73980.000|date: 2009/12/11> + 48308.000|date: 2009/12/14> + 73655.000|date: 2009/12/15> + 78046.000|date: 2009/12/16> + 58254.000|date: 2009/12/17> + 89223.000|date: 2009/12/18> + 36557.000|date: 2009/12/21> + 36699.000|date: 2009/12/22> + 30628.000|date: 2009/12/23> + 10039.000|date: 2009/12/24> + 20721.000|date: 2009/12/28> + 21639.000|date: 2009/12/29> + 24609.000|date: 2009/12/30> + 21900.000|date: 2009/12/31> + 61870.000|date: 2010/01/04> + 88727.000|date: 2010/01/05> + 88380.000|date: 2010/01/06> + 143807.000|date: 2010/01/07> + 71474.000|date: 2010/01/08> + 56276.000|date: 2010/01/11> + 52738.000|date: 2010/01/12> + 49504.000|date: 2010/01/13> + 30003.000|date: 2010/01/14> + 50672.000|date: 2010/01/15> + 54280.000|date: 2010/01/19> + 53740.000|date: 2010/01/20> + 54019.000|date: 2010/01/21> + 47453.000|date: 2010/01/22> + 34899.000|date: 2010/01/25> + 45521.000|date: 2010/01/26> + 147600.000|date: 2010/01/27> + 88656.000|date: 2010/01/28> + 87261.000|date: 2010/01/29> + 59295.000|date: 2010/02/01> + 78627.000|date: 2010/02/02> + 54805.000|date: 2010/02/03> + 74913.000|date: 2010/02/04> + 96761.000|date: 2010/02/05> + 47246.000|date: 2010/02/08> + 82508.000|date: 2010/02/09> + 42371.000|date: 2010/02/10> + 43957.000|date: 2010/02/11> + 51785.000|date: 2010/02/12> + 42686.000|date: 2010/02/16> + 41161.000|date: 2010/02/17> + 43917.000|date: 2010/02/18> + 73710.000|date: 2010/02/19> + 60340.000|date: 2010/02/22> + 64844.000|date: 2010/02/23> + 34003.000|date: 2010/02/24> + 50431.000|date: 2010/02/25> + 44159.000|date: 2010/02/26> + 52656.000|date: 2010/03/01> + 43831.000|date: 2010/03/02> + 42893.000|date: 2010/03/03> + 77186.000|date: 2010/03/04> + 85064.000|date: 2010/03/05> + 50772.000|date: 2010/03/08> + 76558.000|date: 2010/03/09> + 106165.000|date: 2010/03/10> + 72931.000|date: 2010/03/11> + 53027.000|date: 2010/03/12> + 77090.000|date: 2010/03/15> + 74955.000|date: 2010/03/16> + 60042.000|date: 2010/03/17> + 74357.000|date: 2010/03/18> + 177224.000|date: 2010/03/19> + 90148.000|date: 2010/03/22> + 49863.000|date: 2010/03/23> + 76999.000|date: 2010/03/24> + 54311.000|date: 2010/03/25> + 49336.000|date: 2010/03/26> + 90641.000|date: 2010/03/29> + 43812.000|date: 2010/03/30> + 58848.000|date: 2010/03/31> + 44120.000|date: 2010/04/01> + 93264.000|date: 2010/04/05> + 51948.000|date: 2010/04/06> + 67171.000|date: 2010/04/07> + 37430.000|date: 2010/04/08> + 33457.000|date: 2010/04/09> + 36661.000|date: 2010/04/12> + 50792.000|date: 2010/04/13> + 34966.000|date: 2010/04/14> + 29436.000|date: 2010/04/15> + 80753.000|date: 2010/04/16> + 42030.000|date: 2010/04/19> + 47608.000|date: 2010/04/20> + 120377.000|date: 2010/04/21> + 90888.000|date: 2010/04/22> + 51981.000|date: 2010/04/23> + 40249.000|date: 2010/04/26> + 60548.000|date: 2010/04/27> + 56994.000|date: 2010/04/28> + 52033.000|date: 2010/04/29> + 56010.000|date: 2010/04/30> + 54077.000|date: 2010/05/03> + 62307.000|date: 2010/05/04> + 55091.000|date: 2010/05/05> + 137715.000|date: 2010/05/06> + 89273.000|date: 2010/05/07> + 88418.000|date: 2010/05/10> + 65518.000|date: 2010/05/11> + 63315.000|date: 2010/05/12> + 39536.000|date: 2010/05/13> + 79545.000|date: 2010/05/14> + 48149.000|date: 2010/05/17> + 88828.000|date: 2010/05/18> + 99743.000|date: 2010/05/19> + 109041.000|date: 2010/05/20> + 108826.000|date: 2010/05/21> + 61582.000|date: 2010/05/24> + 69031.000|date: 2010/05/25> + 73860.000|date: 2010/05/26> + 74445.000|date: 2010/05/27> + 57755.000|date: 2010/05/28> + 63184.000|date: 2010/06/01> + 45881.000|date: 2010/06/02> + 37757.000|date: 2010/06/03> + 82287.000|date: 2010/06/04> + 59185.000|date: 2010/06/07> + 71926.000|date: 2010/06/08> + 77294.000|date: 2010/06/09> + 56828.000|date: 2010/06/10> + 84625.000|date: 2010/06/11> + 60000.000|date: 2010/06/14> + 64007.000|date: 2010/06/15> + 44522.000|date: 2010/06/16> + 36372.000|date: 2010/06/17> + 62166.000|date: 2010/06/18> + 41095.000|date: 2010/06/21> + 41881.000|date: 2010/06/22> + 60985.000|date: 2010/06/23> + 77825.000|date: 2010/06/24> + 133257.000|date: 2010/06/25> + 55172.000|date: 2010/06/28> + 92128.000|date: 2010/06/29> + 71023.000|date: 2010/06/30> + 64658.000|date: 2010/07/01> + 35630.000|date: 2010/07/02> + 54442.000|date: 2010/07/06> + 47850.000|date: 2010/07/07> + 44893.000|date: 2010/07/08> + 31450.000|date: 2010/07/09> + 22995.000|date: 2010/07/12> + 62082.000|date: 2010/07/13> + 38224.000|date: 2010/07/14> + 80691.000|date: 2010/07/15> + 70163.000|date: 2010/07/16> + 50314.000|date: 2010/07/19> + 50690.000|date: 2010/07/20> + 44594.000|date: 2010/07/21> + 75744.000|date: 2010/07/22> + 50297.000|date: 2010/07/23> + 58364.000|date: 2010/07/26> + 56870.000|date: 2010/07/27> + 55406.000|date: 2010/07/28> + 44602.000|date: 2010/07/29> + 60321.000|date: 2010/07/30> + 54307.000|date: 2010/08/02> + 37787.000|date: 2010/08/03> + 38611.000|date: 2010/08/04> + 43188.000|date: 2010/08/05> + 44987.000|date: 2010/08/06> + 29077.000|date: 2010/08/09> + 41272.000|date: 2010/08/10> + 52308.000|date: 2010/08/11> + 38476.000|date: 2010/08/12> + 36677.000|date: 2010/08/13> + 30423.000|date: 2010/08/16> + 43038.000|date: 2010/08/17> + 42015.000|date: 2010/08/19> + 38659.000|date: 2010/08/20> open |ticker: BAC> => 17.460|date: 2009/08/21> + 17.810|date: 2009/08/24> + 17.560|date: 2009/08/25> + 17.760|date: 2009/08/26> + 17.750|date: 2009/08/27> + 18.100|date: 2009/08/28> + 17.570|date: 2009/08/31> + 17.700|date: 2009/09/01> + 16.150|date: 2009/09/02> + 16.590|date: 2009/09/03> + 17.070|date: 2009/09/04> + 17.015|date: 2009/09/09> + 16.960|date: 2009/09/10> + 17.240|date: 2009/09/11> + 16.680|date: 2009/09/14> + 16.990|date: 2009/09/15> + 16.890|date: 2009/09/16> + 17.310|date: 2009/09/17> + 17.730|date: 2009/09/18> + 17.390|date: 2009/09/21> + 17.680|date: 2009/09/22> + 17.760|date: 2009/09/23> + 17.550|date: 2009/09/24> + 16.950|date: 2009/09/25> + 16.710|date: 2009/09/28> + 17.370|date: 2009/09/29> + 17.260|date: 2009/09/30> + 16.960|date: 2009/10/01> + 15.900|date: 2009/10/02> + 16.670|date: 2009/10/05> + 17.210|date: 2009/10/06> + 17.080|date: 2009/10/07> + 17.570|date: 2009/10/08> + 17.330|date: 2009/10/09> + 17.650|date: 2009/10/12> + 17.940|date: 2009/10/13> + 18.380|date: 2009/10/14> + 18.330|date: 2009/10/15> + 17.160|date: 2009/10/16> + 17.270|date: 2009/10/19> + 17.220|date: 2009/10/20> + 16.990|date: 2009/10/21> + 16.550|date: 2009/10/22> + 16.650|date: 2009/10/23> + 16.160|date: 2009/10/26> + 15.430|date: 2009/10/27> + 15.430|date: 2009/10/28> + 14.910|date: 2009/11/05> + 14.940|date: 2009/11/06> + 15.290|date: 2009/11/09> + 15.850|date: 2009/11/10> + 16.230|date: 2009/11/11> + 16.360|date: 2009/11/12> + 16.080|date: 2009/11/13> + 16.160|date: 2009/11/16> + 15.810|date: 2009/11/17> + 15.880|date: 2009/11/18> + 16.240|date: 2009/11/19> + 16.030|date: 2009/11/20> + 16.280|date: 2009/11/23> + 16.210|date: 2009/11/24> + 16.210|date: 2009/11/25> + 15.340|date: 2009/11/27> + 15.590|date: 2009/11/30> + 16.040|date: 2009/12/01> + 15.820|date: 2009/12/02> + 16.250|date: 2009/12/03> + 15.750|date: 2009/12/04> + 16.250|date: 2009/12/07> + 15.720|date: 2009/12/08> + 15.450|date: 2009/12/09> + 15.580|date: 2009/12/10> + 15.320|date: 2009/12/11> + 15.670|date: 2009/12/14> + 15.450|date: 2009/12/15> + 15.330|date: 2009/12/16> + 15.270|date: 2009/12/17> + 15.010|date: 2009/12/18> + 15.210|date: 2009/12/21> + 15.360|date: 2009/12/22> + 15.460|date: 2009/12/23> + 15.230|date: 2009/12/24> + 15.310|date: 2009/12/28> + 15.300|date: 2009/12/29> + 15.040|date: 2009/12/30> + 15.090|date: 2009/12/31> + 15.240|date: 2010/01/04> + 15.740|date: 2010/01/05> + 16.210|date: 2010/01/06> + 16.680|date: 2010/01/07> + 16.980|date: 2010/01/08> + 16.990|date: 2010/01/11> + 16.720|date: 2010/01/12> + 16.430|date: 2010/01/13> + 16.630|date: 2010/01/14> + 16.650|date: 2010/01/15> + 16.060|date: 2010/01/19> + 16.220|date: 2010/01/20> + 16.460|date: 2010/01/21> + 15.260|date: 2010/01/22> + 15.160|date: 2010/01/25> + 14.940|date: 2010/01/26> + 14.710|date: 2010/01/27> + 15.400|date: 2010/01/28> + 15.490|date: 2010/01/29> + 15.260|date: 2010/02/01> + 15.450|date: 2010/02/02> + 15.570|date: 2010/02/03> + 15.350|date: 2010/02/04> + 14.840|date: 2010/02/05> + 14.940|date: 2010/02/08> + 14.670|date: 2010/02/09> + 14.510|date: 2010/02/10> + 14.670|date: 2010/02/11> + 14.470|date: 2010/02/12> + 14.660|date: 2010/02/16> + 15.350|date: 2010/02/17> + 15.520|date: 2010/02/18> + 15.730|date: 2010/02/19> + 15.960|date: 2010/02/22> + 16.120|date: 2010/02/23> + 15.980|date: 2010/02/24> + 16.050|date: 2010/02/25> + 16.570|date: 2010/02/26> + 16.740|date: 2010/03/01> + 16.700|date: 2010/03/02> + 16.470|date: 2010/03/03> + 16.450|date: 2010/03/04> + 16.530|date: 2010/03/05> + 16.750|date: 2010/03/08> + 16.630|date: 2010/03/09> + 17.010|date: 2010/03/10> + 17.180|date: 2010/03/11> + 17.260|date: 2010/03/12> + 16.740|date: 2010/03/15> + 16.970|date: 2010/03/16> + 17.170|date: 2010/03/17> + 17.290|date: 2010/03/18> + 17.160|date: 2010/03/19> + 16.620|date: 2010/03/22> + 17.080|date: 2010/03/23> + 17.120|date: 2010/03/24> + 17.840|date: 2010/03/25> + 17.980|date: 2010/03/26> + 18.170|date: 2010/03/29> + 18.060|date: 2010/03/30> + 17.690|date: 2010/03/31> + 18.020|date: 2010/04/01> + 18.170|date: 2010/04/05> + 18.160|date: 2010/04/06> + 18.580|date: 2010/04/07> + 18.590|date: 2010/04/08> + 18.820|date: 2010/04/09> + 18.680|date: 2010/04/12> + 18.610|date: 2010/04/13> + 18.980|date: 2010/04/14> + 19.630|date: 2010/04/15> + 19.470|date: 2010/04/16> + 18.100|date: 2010/04/19> + 18.790|date: 2010/04/20> + 18.670|date: 2010/04/21> + 18.030|date: 2010/04/22> + 18.400|date: 2010/04/23> + 18.410|date: 2010/04/26> + 17.910|date: 2010/04/27> + 17.650|date: 2010/04/28> + 18.040|date: 2010/04/29> + 18.280|date: 2010/04/30> + 17.880|date: 2010/05/03> + 17.770|date: 2010/05/04> + 17.200|date: 2010/05/05> + 17.480|date: 2010/05/06> + 16.480|date: 2010/05/07> + 17.220|date: 2010/05/10> + 17.080|date: 2010/05/11> + 17.270|date: 2010/05/12> + 17.030|date: 2010/05/13> + 16.710|date: 2010/05/14> + 16.390|date: 2010/05/17> + 16.720|date: 2010/05/18> + 15.800|date: 2010/05/19> + 15.960|date: 2010/05/20> + 14.960|date: 2010/05/21> + 15.980|date: 2010/05/24> + 14.910|date: 2010/05/25> + 15.910|date: 2010/05/26> + 15.810|date: 2010/05/27> + 16.170|date: 2010/05/28> + 15.580|date: 2010/06/01> + 15.580|date: 2010/06/02> + 15.960|date: 2010/06/03> + 15.500|date: 2010/06/04> + 15.360|date: 2010/06/07> + 14.880|date: 2010/06/08> + 15.430|date: 2010/06/09> + 15.270|date: 2010/06/10> + 15.350|date: 2010/06/11> + 15.700|date: 2010/06/14> + 15.555|date: 2010/06/15> + 15.695|date: 2010/06/16> + 15.960|date: 2010/06/17> + 15.880|date: 2010/06/18> + 16.030|date: 2010/06/21> + 15.775|date: 2010/06/22> + 15.600|date: 2010/06/23> + 15.270|date: 2010/06/24> + 15.260|date: 2010/06/25> + 15.500|date: 2010/06/28> + 15.010|date: 2010/06/29> + 14.620|date: 2010/06/30> + 14.300|date: 2010/07/01> + 14.100|date: 2010/07/02> + 14.125|date: 2010/07/06> + 14.120|date: 2010/07/07> + 14.880|date: 2010/07/08> + 14.860|date: 2010/07/09> + 15.070|date: 2010/07/12> + 15.480|date: 2010/07/13> + 15.600|date: 2010/07/14> + 15.660|date: 2010/07/15> + 14.630|date: 2010/07/16> + 13.970|date: 2010/07/19> + 13.360|date: 2010/07/20> + 13.950|date: 2010/07/21> + 13.550|date: 2010/07/22> + 13.680|date: 2010/07/23> + 13.850|date: 2010/07/26> + 14.520|date: 2010/07/27> + 14.120|date: 2010/07/28> + 14.150|date: 2010/07/29> + 13.880|date: 2010/07/30> + 14.380|date: 2010/08/02> + 14.360|date: 2010/08/03> + 14.360|date: 2010/08/04> + 14.090|date: 2010/08/05> + 13.910|date: 2010/08/06> + 14.060|date: 2010/08/09> + 13.770|date: 2010/08/10> + 13.500|date: 2010/08/11> + 13.050|date: 2010/08/12> + 13.110|date: 2010/08/13> + 13.130|date: 2010/08/16> + 13.405|date: 2010/08/17> + 13.280|date: 2010/08/19> + 12.980|date: 2010/08/20> high |ticker: BAC> => 17.600|date: 2009/08/21> + 18.200|date: 2009/08/24> + 18.000|date: 2009/08/25> + 17.940|date: 2009/08/26> + 17.980|date: 2009/08/27> + 18.250|date: 2009/08/28> + 17.900|date: 2009/08/31> + 17.860|date: 2009/09/01> + 16.730|date: 2009/09/02> + 16.900|date: 2009/09/03> + 17.250|date: 2009/09/04> + 17.200|date: 2009/09/09> + 17.240|date: 2009/09/10> + 17.289|date: 2009/09/11> + 17.090|date: 2009/09/14> + 17.170|date: 2009/09/15> + 17.300|date: 2009/09/16> + 17.750|date: 2009/09/17> + 17.770|date: 2009/09/18> + 17.440|date: 2009/09/21> + 18.080|date: 2009/09/22> + 18.060|date: 2009/09/23> + 17.700|date: 2009/09/24> + 17.080|date: 2009/09/25> + 17.230|date: 2009/09/28> + 17.530|date: 2009/09/29> + 17.310|date: 2009/09/30> + 17.160|date: 2009/10/01> + 16.490|date: 2009/10/02> + 16.970|date: 2009/10/05> + 17.370|date: 2009/10/06> + 17.350|date: 2009/10/07> + 17.595|date: 2009/10/08> + 17.550|date: 2009/10/09> + 18.030|date: 2009/10/12> + 18.000|date: 2009/10/13> + 18.640|date: 2009/10/14> + 19.100|date: 2009/10/15> + 17.490|date: 2009/10/16> + 17.530|date: 2009/10/19> + 17.470|date: 2009/10/20> + 17.170|date: 2009/10/21> + 16.670|date: 2009/10/22> + 16.660|date: 2009/10/23> + 16.200|date: 2009/10/26> + 15.540|date: 2009/10/27> + 15.450|date: 2009/10/28> + 15.160|date: 2009/11/05> + 15.240|date: 2009/11/06> + 15.820|date: 2009/11/09> + 16.200|date: 2009/11/10> + 16.620|date: 2009/11/11> + 16.570|date: 2009/11/12> + 16.190|date: 2009/11/13> + 16.260|date: 2009/11/16> + 15.820|date: 2009/11/17> + 16.380|date: 2009/11/18> + 16.470|date: 2009/11/19> + 16.190|date: 2009/11/20> + 16.470|date: 2009/11/23> + 16.310|date: 2009/11/24> + 16.270|date: 2009/11/25> + 15.760|date: 2009/11/27> + 15.890|date: 2009/11/30> + 16.090|date: 2009/12/01> + 15.830|date: 2009/12/02> + 16.740|date: 2009/12/03> + 16.400|date: 2009/12/04> + 16.290|date: 2009/12/07> + 15.860|date: 2009/12/08> + 15.570|date: 2009/12/09> + 15.650|date: 2009/12/10> + 15.700|date: 2009/12/11> + 15.730|date: 2009/12/14> + 15.510|date: 2009/12/15> + 15.441|date: 2009/12/16> + 15.360|date: 2009/12/17> + 15.250|date: 2009/12/18> + 15.440|date: 2009/12/21> + 15.440|date: 2009/12/22> + 15.470|date: 2009/12/23> + 15.280|date: 2009/12/24> + 15.410|date: 2009/12/28> + 15.330|date: 2009/12/29> + 15.100|date: 2009/12/30> + 15.240|date: 2009/12/31> + 15.750|date: 2010/01/04> + 16.210|date: 2010/01/05> + 16.540|date: 2010/01/06> + 17.185|date: 2010/01/07> + 17.100|date: 2010/01/08> + 17.140|date: 2010/01/11> + 16.750|date: 2010/01/12> + 16.780|date: 2010/01/13> + 16.920|date: 2010/01/14> + 16.650|date: 2010/01/15> + 16.470|date: 2010/01/19> + 16.630|date: 2010/01/20> + 16.660|date: 2010/01/21> + 15.520|date: 2010/01/22> + 15.270|date: 2010/01/25> + 15.170|date: 2010/01/26> + 15.290|date: 2010/01/27> + 15.590|date: 2010/01/28> + 15.550|date: 2010/01/29> + 15.440|date: 2010/02/01> + 15.680|date: 2010/02/02> + 15.800|date: 2010/02/03> + 15.430|date: 2010/02/04> + 15.060|date: 2010/02/05> + 14.960|date: 2010/02/08> + 14.780|date: 2010/02/09> + 14.910|date: 2010/02/10> + 14.800|date: 2010/02/11> + 14.540|date: 2010/02/12> + 15.310|date: 2010/02/16> + 15.880|date: 2010/02/17> + 16.000|date: 2010/02/18> + 16.040|date: 2010/02/19> + 16.400|date: 2010/02/22> + 16.380|date: 2010/02/23> + 16.360|date: 2010/02/24> + 16.570|date: 2010/02/25> + 16.840|date: 2010/02/26> + 16.860|date: 2010/03/01> + 16.800|date: 2010/03/02> + 16.620|date: 2010/03/03> + 16.500|date: 2010/03/04> + 16.750|date: 2010/03/05> + 16.910|date: 2010/03/08> + 16.990|date: 2010/03/09> + 17.350|date: 2010/03/10> + 17.280|date: 2010/03/11> + 17.300|date: 2010/03/12> + 16.910|date: 2010/03/15> + 17.070|date: 2010/03/16> + 17.300|date: 2010/03/17> + 17.320|date: 2010/03/18> + 17.230|date: 2010/03/19> + 16.970|date: 2010/03/22> + 17.220|date: 2010/03/23> + 17.730|date: 2010/03/24> + 18.350|date: 2010/03/25> + 18.230|date: 2010/03/26> + 18.200|date: 2010/03/29> + 18.120|date: 2010/03/30> + 17.980|date: 2010/03/31> + 18.100|date: 2010/04/01> + 18.250|date: 2010/04/05> + 18.540|date: 2010/04/06> + 18.860|date: 2010/04/07> + 18.840|date: 2010/04/08> + 18.850|date: 2010/04/09> + 18.820|date: 2010/04/12> + 18.720|date: 2010/04/13> + 19.420|date: 2010/04/14> + 19.864|date: 2010/04/15> + 19.480|date: 2010/04/16> + 18.650|date: 2010/04/19> + 18.830|date: 2010/04/20> + 18.910|date: 2010/04/21> + 18.600|date: 2010/04/22> + 18.530|date: 2010/04/23> + 18.440|date: 2010/04/26> + 18.180|date: 2010/04/27> + 17.960|date: 2010/04/28> + 18.400|date: 2010/04/29> + 18.300|date: 2010/04/30> + 18.150|date: 2010/05/03> + 17.910|date: 2010/05/04> + 17.840|date: 2010/05/05> + 17.610|date: 2010/05/06> + 16.790|date: 2010/05/07> + 17.390|date: 2010/05/10> + 17.490|date: 2010/05/11> + 17.330|date: 2010/05/12> + 17.180|date: 2010/05/13> + 16.720|date: 2010/05/14> + 16.450|date: 2010/05/17> + 16.750|date: 2010/05/18> + 16.460|date: 2010/05/19> + 16.050|date: 2010/05/20> + 16.000|date: 2010/05/21> + 16.080|date: 2010/05/24> + 15.540|date: 2010/05/25> + 16.100|date: 2010/05/26> + 16.200|date: 2010/05/27> + 16.180|date: 2010/05/28> + 15.980|date: 2010/06/01> + 15.920|date: 2010/06/02> + 16.070|date: 2010/06/03> + 15.730|date: 2010/06/04> + 15.400|date: 2010/06/07> + 15.350|date: 2010/06/08> + 15.490|date: 2010/06/09> + 15.480|date: 2010/06/10> + 15.700|date: 2010/06/11> + 15.790|date: 2010/06/14> + 15.840|date: 2010/06/15> + 15.970|date: 2010/06/16> + 16.070|date: 2010/06/17> + 15.910|date: 2010/06/18> + 16.100|date: 2010/06/21> + 15.905|date: 2010/06/22> + 15.710|date: 2010/06/23> + 15.310|date: 2010/06/24> + 15.620|date: 2010/06/25> + 15.550|date: 2010/06/28> + 15.050|date: 2010/06/29> + 14.800|date: 2010/06/30> + 14.350|date: 2010/07/01> + 14.100|date: 2010/07/02> + 14.310|date: 2010/07/06> + 14.730|date: 2010/07/07> + 14.940|date: 2010/07/08> + 15.130|date: 2010/07/09> + 15.250|date: 2010/07/12> + 15.720|date: 2010/07/13> + 15.720|date: 2010/07/14> + 15.690|date: 2010/07/15> + 14.670|date: 2010/07/16> + 14.020|date: 2010/07/19> + 13.850|date: 2010/07/20> + 13.970|date: 2010/07/21> + 13.890|date: 2010/07/22> + 13.800|date: 2010/07/23> + 14.210|date: 2010/07/26> + 14.650|date: 2010/07/27> + 14.240|date: 2010/07/28> + 14.210|date: 2010/07/29> + 14.240|date: 2010/07/30> + 14.470|date: 2010/08/02> + 14.460|date: 2010/08/03> + 14.390|date: 2010/08/04> + 14.126|date: 2010/08/05> + 14.040|date: 2010/08/06> + 14.070|date: 2010/08/09> + 13.820|date: 2010/08/10> + 13.520|date: 2010/08/11> + 13.350|date: 2010/08/12> + 13.340|date: 2010/08/13> + 13.290|date: 2010/08/16> + 13.450|date: 2010/08/17> + 13.370|date: 2010/08/19> + 12.990|date: 2010/08/20> low |ticker: BAC> => 17.310|date: 2009/08/21> + 17.330|date: 2009/08/24> + 17.550|date: 2009/08/25> + 17.540|date: 2009/08/26> + 17.590|date: 2009/08/27> + 17.780|date: 2009/08/28> + 17.450|date: 2009/08/31> + 16.410|date: 2009/09/01> + 16.020|date: 2009/09/02> + 16.510|date: 2009/09/03> + 16.920|date: 2009/09/04> + 16.910|date: 2009/09/09> + 16.700|date: 2009/09/10> + 16.950|date: 2009/09/11> + 16.510|date: 2009/09/14> + 16.760|date: 2009/09/15> + 16.830|date: 2009/09/16> + 17.200|date: 2009/09/17> + 17.510|date: 2009/09/18> + 17.180|date: 2009/09/21> + 17.540|date: 2009/09/22> + 17.490|date: 2009/09/23> + 16.810|date: 2009/09/24> + 16.500|date: 2009/09/25> + 16.650|date: 2009/09/28> + 17.070|date: 2009/09/29> + 16.760|date: 2009/09/30> + 16.180|date: 2009/10/01> + 15.620|date: 2009/10/02> + 16.550|date: 2009/10/05> + 16.710|date: 2009/10/06> + 17.040|date: 2009/10/07> + 17.230|date: 2009/10/08> + 17.230|date: 2009/10/09> + 17.510|date: 2009/10/12> + 17.480|date: 2009/10/13> + 18.160|date: 2009/10/14> + 17.880|date: 2009/10/15> + 17.060|date: 2009/10/16> + 17.140|date: 2009/10/19> + 17.010|date: 2009/10/20> + 16.460|date: 2009/10/21> + 16.050|date: 2009/10/22> + 16.070|date: 2009/10/23> + 15.070|date: 2009/10/26> + 15.020|date: 2009/10/27> + 15.000|date: 2009/10/28> + 14.720|date: 2009/11/05> + 14.840|date: 2009/11/06> + 15.140|date: 2009/11/09> + 15.730|date: 2009/11/10> + 16.200|date: 2009/11/11> + 15.990|date: 2009/11/12> + 15.850|date: 2009/11/13> + 15.760|date: 2009/11/16> + 15.590|date: 2009/11/17> + 15.870|date: 2009/11/18> + 16.030|date: 2009/11/19> + 15.970|date: 2009/11/20> + 16.170|date: 2009/11/23> + 15.990|date: 2009/11/24> + 15.900|date: 2009/11/25> + 15.200|date: 2009/11/27> + 15.540|date: 2009/11/30> + 15.670|date: 2009/12/01> + 15.540|date: 2009/12/02> + 15.680|date: 2009/12/03> + 15.620|date: 2009/12/04> + 15.830|date: 2009/12/07> + 15.370|date: 2009/12/08> + 15.250|date: 2009/12/09> + 15.090|date: 2009/12/10> + 15.210|date: 2009/12/11> + 15.430|date: 2009/12/14> + 15.150|date: 2009/12/15> + 15.230|date: 2009/12/16> + 14.830|date: 2009/12/17> + 14.880|date: 2009/12/18> + 15.200|date: 2009/12/21> + 15.319|date: 2009/12/22> + 15.150|date: 2009/12/23> + 15.200|date: 2009/12/24> + 15.150|date: 2009/12/28> + 15.100|date: 2009/12/29> + 14.970|date: 2009/12/30> + 15.010|date: 2009/12/31> + 15.120|date: 2010/01/04> + 15.700|date: 2010/01/05> + 16.030|date: 2010/01/06> + 16.510|date: 2010/01/07> + 16.630|date: 2010/01/08> + 16.720|date: 2010/01/11> + 16.170|date: 2010/01/12> + 16.150|date: 2010/01/13> + 16.605|date: 2010/01/14> + 16.230|date: 2010/01/15> + 15.840|date: 2010/01/19> + 16.180|date: 2010/01/20> + 15.200|date: 2010/01/21> + 14.710|date: 2010/01/22> + 14.770|date: 2010/01/25> + 14.720|date: 2010/01/26> + 14.680|date: 2010/01/27> + 15.010|date: 2010/01/28> + 15.090|date: 2010/01/29> + 15.130|date: 2010/02/01> + 15.310|date: 2010/02/02> + 15.520|date: 2010/02/03> + 14.730|date: 2010/02/04> + 14.310|date: 2010/02/05> + 14.450|date: 2010/02/08> + 14.250|date: 2010/02/09> + 14.460|date: 2010/02/10> + 14.540|date: 2010/02/11> + 14.280|date: 2010/02/12> + 14.620|date: 2010/02/16> + 15.250|date: 2010/02/17> + 15.500|date: 2010/02/18> + 15.710|date: 2010/02/19> + 15.960|date: 2010/02/22> + 15.790|date: 2010/02/23> + 15.960|date: 2010/02/24> + 15.950|date: 2010/02/25> + 16.410|date: 2010/02/26> + 16.570|date: 2010/03/01> + 16.390|date: 2010/03/02> + 16.330|date: 2010/03/03> + 16.030|date: 2010/03/04> + 16.450|date: 2010/03/05> + 16.690|date: 2010/03/08> + 16.540|date: 2010/03/09> + 16.985|date: 2010/03/10> + 17.060|date: 2010/03/11> + 16.680|date: 2010/03/12> + 16.590|date: 2010/03/15> + 16.900|date: 2010/03/16> + 17.025|date: 2010/03/17> + 16.980|date: 2010/03/18> + 16.740|date: 2010/03/19> + 16.600|date: 2010/03/22> + 16.940|date: 2010/03/23> + 17.100|date: 2010/03/24> + 17.700|date: 2010/03/25> + 17.750|date: 2010/03/26> + 17.770|date: 2010/03/29> + 17.670|date: 2010/03/30> + 17.670|date: 2010/03/31> + 17.890|date: 2010/04/01> + 18.020|date: 2010/04/05> + 18.100|date: 2010/04/06> + 18.530|date: 2010/04/07> + 18.310|date: 2010/04/08> + 18.500|date: 2010/04/09> + 18.600|date: 2010/04/12> + 18.490|date: 2010/04/13> + 18.920|date: 2010/04/14> + 19.360|date: 2010/04/15> + 18.050|date: 2010/04/16> + 17.870|date: 2010/04/19> + 18.440|date: 2010/04/20> + 18.110|date: 2010/04/21> + 17.950|date: 2010/04/22> + 18.280|date: 2010/04/23> + 18.025|date: 2010/04/26> + 17.410|date: 2010/04/27> + 17.510|date: 2010/04/28> + 17.990|date: 2010/04/29> + 17.610|date: 2010/04/30> + 17.780|date: 2010/05/03> + 17.480|date: 2010/05/04> + 16.890|date: 2010/05/05> + 15.500|date: 2010/05/06> + 15.950|date: 2010/05/07> + 17.010|date: 2010/05/10> + 16.970|date: 2010/05/11> + 16.990|date: 2010/05/12> + 16.850|date: 2010/05/13> + 16.120|date: 2010/05/14> + 15.850|date: 2010/05/17> + 15.670|date: 2010/05/18> + 15.800|date: 2010/05/19> + 15.280|date: 2010/05/20> + 14.950|date: 2010/05/21> + 15.390|date: 2010/05/24> + 14.800|date: 2010/05/25> + 15.380|date: 2010/05/26> + 15.590|date: 2010/05/27> + 15.710|date: 2010/05/28> + 15.400|date: 2010/06/01> + 15.350|date: 2010/06/02> + 15.690|date: 2010/06/03> + 15.250|date: 2010/06/04> + 14.770|date: 2010/06/07> + 14.790|date: 2010/06/08> + 14.940|date: 2010/06/09> + 15.110|date: 2010/06/10> + 15.305|date: 2010/06/11> + 15.390|date: 2010/06/14> + 15.310|date: 2010/06/15> + 15.650|date: 2010/06/16> + 15.590|date: 2010/06/17> + 15.740|date: 2010/06/18> + 15.750|date: 2010/06/21> + 15.560|date: 2010/06/22> + 15.290|date: 2010/06/23> + 14.980|date: 2010/06/24> + 15.110|date: 2010/06/25> + 15.210|date: 2010/06/28> + 14.450|date: 2010/06/29> + 14.300|date: 2010/06/30> + 13.500|date: 2010/07/01> + 13.680|date: 2010/07/02> + 13.830|date: 2010/07/06> + 14.100|date: 2010/07/07> + 14.600|date: 2010/07/08> + 14.750|date: 2010/07/09> + 14.970|date: 2010/07/12> + 15.400|date: 2010/07/13> + 15.420|date: 2010/07/14> + 15.060|date: 2010/07/15> + 13.960|date: 2010/07/16> + 13.300|date: 2010/07/19> + 13.300|date: 2010/07/20> + 13.330|date: 2010/07/21> + 13.540|date: 2010/07/22> + 13.470|date: 2010/07/23> + 13.710|date: 2010/07/26> + 14.180|date: 2010/07/27> + 13.960|date: 2010/07/28> + 13.900|date: 2010/07/29> + 13.850|date: 2010/07/30> + 14.230|date: 2010/08/02> + 14.290|date: 2010/08/03> + 14.120|date: 2010/08/04> + 13.955|date: 2010/08/05> + 13.750|date: 2010/08/06> + 13.750|date: 2010/08/09> + 13.610|date: 2010/08/10> + 13.160|date: 2010/08/11> + 13.020|date: 2010/08/12> + 13.110|date: 2010/08/13> + 13.090|date: 2010/08/16> + 13.150|date: 2010/08/17> + 13.010|date: 2010/08/19> + 12.750|date: 2010/08/20> close |ticker: BAC> => 17.460|date: 2009/08/21> + 17.350|date: 2009/08/24> + 17.750|date: 2009/08/25> + 17.790|date: 2009/08/26> + 17.920|date: 2009/08/27> + 17.980|date: 2009/08/28> + 17.590|date: 2009/08/31> + 16.460|date: 2009/09/01> + 16.270|date: 2009/09/02> + 16.840|date: 2009/09/03> + 17.090|date: 2009/09/04> + 17.040|date: 2009/09/09> + 17.220|date: 2009/09/10> + 16.970|date: 2009/09/11> + 16.990|date: 2009/09/14> + 16.790|date: 2009/09/15> + 17.250|date: 2009/09/16> + 17.610|date: 2009/09/17> + 17.630|date: 2009/09/18> + 17.250|date: 2009/09/21> + 17.610|date: 2009/09/22> + 17.500|date: 2009/09/23> + 16.980|date: 2009/09/24> + 16.600|date: 2009/09/25> + 17.220|date: 2009/09/28> + 17.160|date: 2009/09/29> + 16.920|date: 2009/09/30> + 16.210|date: 2009/10/01> + 16.340|date: 2009/10/02> + 16.960|date: 2009/10/05> + 17.000|date: 2009/10/06> + 17.350|date: 2009/10/07> + 17.330|date: 2009/10/08> + 17.500|date: 2009/10/09> + 18.030|date: 2009/10/12> + 17.810|date: 2009/10/13> + 18.590|date: 2009/10/14> + 18.100|date: 2009/10/15> + 17.260|date: 2009/10/16> + 17.160|date: 2009/10/19> + 17.010|date: 2009/10/20> + 16.510|date: 2009/10/21> + 16.520|date: 2009/10/22> + 16.220|date: 2009/10/23> + 15.400|date: 2009/10/26> + 15.450|date: 2009/10/27> + 15.010|date: 2009/10/28> + 15.130|date: 2009/11/05> + 15.050|date: 2009/11/06> + 15.770|date: 2009/11/09> + 16.030|date: 2009/11/10> + 16.430|date: 2009/11/11> + 16.060|date: 2009/11/12> + 15.980|date: 2009/11/13> + 15.870|date: 2009/11/16> + 15.770|date: 2009/11/17> + 16.350|date: 2009/11/18> + 16.080|date: 2009/11/19> + 16.090|date: 2009/11/20> + 16.290|date: 2009/11/23> + 16.100|date: 2009/11/24> + 15.950|date: 2009/11/25> + 15.470|date: 2009/11/27> + 15.850|date: 2009/11/30> + 15.900|date: 2009/12/01> + 15.650|date: 2009/12/02> + 15.760|date: 2009/12/03> + 16.280|date: 2009/12/04> + 15.890|date: 2009/12/07> + 15.410|date: 2009/12/08> + 15.390|date: 2009/12/09> + 15.210|date: 2009/12/10> + 15.630|date: 2009/12/11> + 15.630|date: 2009/12/14> + 15.190|date: 2009/12/15> + 15.280|date: 2009/12/16> + 14.860|date: 2009/12/17> + 15.030|date: 2009/12/18> + 15.280|date: 2009/12/21> + 15.330|date: 2009/12/22> + 15.190|date: 2009/12/23> + 15.250|date: 2009/12/24> + 15.290|date: 2009/12/28> + 15.120|date: 2009/12/29> + 15.070|date: 2009/12/30> + 15.060|date: 2009/12/31> + 15.690|date: 2010/01/04> + 16.200|date: 2010/01/05> + 16.390|date: 2010/01/06> + 16.930|date: 2010/01/07> + 16.780|date: 2010/01/08> + 16.930|date: 2010/01/11> + 16.360|date: 2010/01/12> + 16.620|date: 2010/01/13> + 16.820|date: 2010/01/14> + 16.260|date: 2010/01/15> + 16.320|date: 2010/01/19> + 16.490|date: 2010/01/20> + 15.470|date: 2010/01/21> + 14.900|date: 2010/01/22> + 14.980|date: 2010/01/25> + 14.770|date: 2010/01/26> + 15.190|date: 2010/01/27> + 15.370|date: 2010/01/28> + 15.180|date: 2010/01/29> + 15.420|date: 2010/02/01> + 15.600|date: 2010/02/02> + 15.530|date: 2010/02/03> + 14.750|date: 2010/02/04> + 15.000|date: 2010/02/05> + 14.480|date: 2010/02/08> + 14.470|date: 2010/02/09> + 14.670|date: 2010/02/10> + 14.630|date: 2010/02/11> + 14.450|date: 2010/02/12> + 15.160|date: 2010/02/16> + 15.660|date: 2010/02/17> + 15.880|date: 2010/02/18> + 15.880|date: 2010/02/19> + 16.210|date: 2010/02/22> + 15.940|date: 2010/02/23> + 16.330|date: 2010/02/24> + 16.550|date: 2010/02/25> + 16.660|date: 2010/02/26> + 16.710|date: 2010/03/01> + 16.460|date: 2010/03/02> + 16.370|date: 2010/03/03> + 16.400|date: 2010/03/04> + 16.700|date: 2010/03/05> + 16.740|date: 2010/03/08> + 16.800|date: 2010/03/09> + 17.110|date: 2010/03/10> + 17.120|date: 2010/03/11> + 16.850|date: 2010/03/12> + 16.850|date: 2010/03/15> + 17.030|date: 2010/03/16> + 17.270|date: 2010/03/17> + 17.080|date: 2010/03/18> + 16.820|date: 2010/03/19> + 16.960|date: 2010/03/22> + 17.130|date: 2010/03/23> + 17.570|date: 2010/03/24> + 17.740|date: 2010/03/25> + 17.900|date: 2010/03/26> + 18.040|date: 2010/03/29> + 17.760|date: 2010/03/30> + 17.850|date: 2010/03/31> + 18.040|date: 2010/04/01> + 18.130|date: 2010/04/05> + 18.490|date: 2010/04/06> + 18.620|date: 2010/04/07> + 18.650|date: 2010/04/08> + 18.590|date: 2010/04/09> + 18.660|date: 2010/04/12> + 18.670|date: 2010/04/13> + 19.400|date: 2010/04/14> + 19.480|date: 2010/04/15> + 18.410|date: 2010/04/16> + 18.390|date: 2010/04/19> + 18.610|date: 2010/04/20> + 18.280|date: 2010/04/21> + 18.540|date: 2010/04/22> + 18.430|date: 2010/04/23> + 18.050|date: 2010/04/26> + 17.470|date: 2010/04/27> + 17.780|date: 2010/04/28> + 18.300|date: 2010/04/29> + 17.830|date: 2010/04/30> + 18.060|date: 2010/05/03> + 17.560|date: 2010/05/04> + 17.530|date: 2010/05/05> + 16.280|date: 2010/05/06> + 16.180|date: 2010/05/07> + 17.300|date: 2010/05/10> + 17.160|date: 2010/05/11> + 17.070|date: 2010/05/12> + 16.870|date: 2010/05/13> + 16.340|date: 2010/05/14> + 16.350|date: 2010/05/17> + 15.950|date: 2010/05/18> + 16.310|date: 2010/05/19> + 15.300|date: 2010/05/20> + 15.990|date: 2010/05/21> + 15.400|date: 2010/05/24> + 15.490|date: 2010/05/25> + 15.470|date: 2010/05/26> + 16.180|date: 2010/05/27> + 15.740|date: 2010/05/28> + 15.440|date: 2010/06/01> + 15.890|date: 2010/06/02> + 15.810|date: 2010/06/03> + 15.350|date: 2010/06/04> + 14.830|date: 2010/06/07> + 15.330|date: 2010/06/08> + 15.010|date: 2010/06/09> + 15.460|date: 2010/06/10> + 15.600|date: 2010/06/11> + 15.410|date: 2010/06/14> + 15.799|date: 2010/06/15> + 15.870|date: 2010/06/16> + 15.820|date: 2010/06/17> + 15.820|date: 2010/06/18> + 15.790|date: 2010/06/21> + 15.580|date: 2010/06/22> + 15.430|date: 2010/06/23> + 15.020|date: 2010/06/24> + 15.420|date: 2010/06/25> + 15.240|date: 2010/06/28> + 14.570|date: 2010/06/29> + 14.370|date: 2010/06/30> + 14.020|date: 2010/07/01> + 13.840|date: 2010/07/02> + 14.060|date: 2010/07/06> + 14.710|date: 2010/07/07> + 14.860|date: 2010/07/08> + 15.110|date: 2010/07/09> + 15.210|date: 2010/07/12> + 15.670|date: 2010/07/13> + 15.670|date: 2010/07/14> + 15.390|date: 2010/07/15> + 13.980|date: 2010/07/16> + 13.610|date: 2010/07/19> + 13.770|date: 2010/07/20> + 13.360|date: 2010/07/21> + 13.660|date: 2010/07/22> + 13.740|date: 2010/07/23> + 14.150|date: 2010/07/26> + 14.190|date: 2010/07/27> + 13.990|date: 2010/07/28> + 14.030|date: 2010/07/29> + 14.040|date: 2010/07/30> + 14.440|date: 2010/08/02> + 14.340|date: 2010/08/03> + 14.190|date: 2010/08/04> + 14.020|date: 2010/08/05> + 13.960|date: 2010/08/06> + 13.910|date: 2010/08/09> + 13.630|date: 2010/08/10> + 13.190|date: 2010/08/11> + 13.062|date: 2010/08/12> + 13.230|date: 2010/08/13> + 13.190|date: 2010/08/16> + 13.210|date: 2010/08/17> + 13.020|date: 2010/08/19> + 12.870|date: 2010/08/20> volume |ticker: BAC> => 2365971.000|date: 2009/08/21> + 3166397.000|date: 2009/08/24> + 2388167.000|date: 2009/08/25> + 2038459.000|date: 2009/08/26> + 1765370.000|date: 2009/08/27> + 1880609.000|date: 2009/08/28> + 1597104.000|date: 2009/08/31> + 3347383.000|date: 2009/09/01> + 2290782.000|date: 2009/09/02> + 1765553.000|date: 2009/09/03> + 1735670.000|date: 2009/09/04> + 1557536.000|date: 2009/09/09> + 1753197.000|date: 2009/09/10> + 1397747.000|date: 2009/09/11> + 1623716.000|date: 2009/09/14> + 1584500.000|date: 2009/09/15> + 1939505.000|date: 2009/09/16> + 2129077.000|date: 2009/09/17> + 1605503.000|date: 2009/09/18> + 1279638.000|date: 2009/09/21> + 1586506.000|date: 2009/09/22> + 1984804.000|date: 2009/09/23> + 2214140.000|date: 2009/09/24> + 1616038.000|date: 2009/09/25> + 1292402.000|date: 2009/09/28> + 1249645.000|date: 2009/09/29> + 1861204.000|date: 2009/09/30> + 2478244.000|date: 2009/10/01> + 2263029.000|date: 2009/10/02> + 1546344.000|date: 2009/10/05> + 1959275.000|date: 2009/10/06> + 1531920.000|date: 2009/10/07> + 1375673.000|date: 2009/10/08> + 875033.000|date: 2009/10/09> + 1399723.000|date: 2009/10/12> + 1503888.000|date: 2009/10/13> + 2298137.000|date: 2009/10/14> + 2122701.000|date: 2009/10/15> + 3368144.000|date: 2009/10/16> + 1558760.000|date: 2009/10/19> + 1693536.000|date: 2009/10/20> + 2193439.000|date: 2009/10/21> + 2350153.000|date: 2009/10/22> + 1819055.000|date: 2009/10/23> + 3763829.000|date: 2009/10/26> + 2709720.000|date: 2009/10/27> + 2132623.000|date: 2009/10/28> + 1567901.000|date: 2009/11/05> + 1522976.000|date: 2009/11/06> + 1708085.000|date: 2009/11/09> + 1957209.000|date: 2009/11/10> + 1846736.000|date: 2009/11/11> + 1537994.000|date: 2009/11/12> + 1251253.000|date: 2009/11/13> + 1541827.000|date: 2009/11/16> + 1109120.000|date: 2009/11/17> + 1797896.000|date: 2009/11/18> + 1589230.000|date: 2009/11/19> + 1283297.000|date: 2009/11/20> + 1382948.000|date: 2009/11/23> + 1180769.000|date: 2009/11/24> + 974501.000|date: 2009/11/25> + 967126.000|date: 2009/11/27> + 1299734.000|date: 2009/11/30> + 1432166.000|date: 2009/12/01> + 1302130.000|date: 2009/12/02> + 6517158.000|date: 2009/12/03> + 12267912.000|date: 2009/12/04> + 2910290.000|date: 2009/12/07> + 3122967.000|date: 2009/12/08> + 1994677.000|date: 2009/12/09> + 2549461.000|date: 2009/12/10> + 1949583.000|date: 2009/12/11> + 1285860.000|date: 2009/12/14> + 1901930.000|date: 2009/12/15> + 1663729.000|date: 2009/12/16> + 2689072.000|date: 2009/12/17> + 2028715.000|date: 2009/12/18> + 1536873.000|date: 2009/12/21> + 1040610.000|date: 2009/12/22> + 1021160.000|date: 2009/12/23> + 366117.000|date: 2009/12/24> + 1025732.000|date: 2009/12/28> + 830894.000|date: 2009/12/29> + 868978.000|date: 2009/12/30> + 943225.000|date: 2009/12/31> + 1808451.000|date: 2010/01/04> + 2095212.000|date: 2010/01/05> + 2052578.000|date: 2010/01/06> + 3208683.000|date: 2010/01/07> + 2201046.000|date: 2010/01/08> + 1689915.000|date: 2010/01/11> + 2234867.000|date: 2010/01/12> + 1926098.000|date: 2010/01/13> + 1429361.000|date: 2010/01/14> + 1952843.000|date: 2010/01/15> + 1816164.000|date: 2010/01/19> + 2887410.000|date: 2010/01/20> + 5512854.000|date: 2010/01/21> + 3696207.000|date: 2010/01/22> + 2623515.000|date: 2010/01/25> + 2123806.000|date: 2010/01/26> + 2587161.000|date: 2010/01/27> + 2328779.000|date: 2010/01/28> + 1751398.000|date: 2010/01/29> + 1595032.000|date: 2010/02/01> + 1715861.000|date: 2010/02/02> + 1308615.000|date: 2010/02/03> + 2525586.000|date: 2010/02/04> + 2976832.000|date: 2010/02/05> + 2082072.000|date: 2010/02/08> + 2515220.000|date: 2010/02/09> + 1757417.000|date: 2010/02/10> + 1410862.000|date: 2010/02/11> + 1628192.000|date: 2010/02/12> + 2054932.000|date: 2010/02/16> + 2615418.000|date: 2010/02/17> + 2421402.000|date: 2010/02/18> + 2161803.000|date: 2010/02/19> + 1737731.000|date: 2010/02/22> + 2104783.000|date: 2010/02/23> + 1915715.000|date: 2010/02/24> + 2873250.000|date: 2010/02/25> + 3436694.000|date: 2010/02/26> + 1709310.000|date: 2010/03/01> + 1830485.000|date: 2010/03/02> + 1549501.000|date: 2010/03/03> + 1577464.000|date: 2010/03/04> + 1724689.000|date: 2010/03/05> + 1277050.000|date: 2010/03/08> + 1677794.000|date: 2010/03/09> + 2229321.000|date: 2010/03/10> + 1450980.000|date: 2010/03/11> + 1714566.000|date: 2010/03/12> + 1203882.000|date: 2010/03/15> + 1074117.000|date: 2010/03/16> + 1344638.000|date: 2010/03/17> + 1239867.000|date: 2010/03/18> + 1782187.000|date: 2010/03/19> + 1136677.000|date: 2010/03/22> + 1312613.000|date: 2010/03/23> + 2708243.000|date: 2010/03/24> + 3153046.000|date: 2010/03/25> + 2209706.000|date: 2010/03/26> + 1525396.000|date: 2010/03/29> + 1443729.000|date: 2010/03/30> + 1142808.000|date: 2010/03/31> + 956072.000|date: 2010/04/01> + 1079892.000|date: 2010/04/05> + 1603165.000|date: 2010/04/06> + 2335222.000|date: 2010/04/07> + 1643054.000|date: 2010/04/08> + 1354805.000|date: 2010/04/09> + 1283189.000|date: 2010/04/12> + 1136877.000|date: 2010/04/13> + 2466246.000|date: 2010/04/14> + 2400999.000|date: 2010/04/15> + 5890919.000|date: 2010/04/16> + 3588279.000|date: 2010/04/19> + 2005446.000|date: 2010/04/20> + 2021599.000|date: 2010/04/21> + 2194723.000|date: 2010/04/22> + 1454283.000|date: 2010/04/23> + 1608729.000|date: 2010/04/26> + 2594390.000|date: 2010/04/27> + 1952879.000|date: 2010/04/28> + 1772962.000|date: 2010/04/29> + 2315361.000|date: 2010/04/30> + 1507470.000|date: 2010/05/03> + 1832422.000|date: 2010/05/04> + 1950232.000|date: 2010/05/05> + 4650914.000|date: 2010/05/06> + 3881182.000|date: 2010/05/07> + 2684768.000|date: 2010/05/10> + 1882024.000|date: 2010/05/11> + 1793592.000|date: 2010/05/12> + 1352655.000|date: 2010/05/13> + 2129068.000|date: 2010/05/14> + 1819679.000|date: 2010/05/17> + 2160636.000|date: 2010/05/18> + 2607140.000|date: 2010/05/19> + 3012640.000|date: 2010/05/20> + 2664684.000|date: 2010/05/21> + 1704133.000|date: 2010/05/24> + 2639197.000|date: 2010/05/25> + 2259329.000|date: 2010/05/26> + 1634907.000|date: 2010/05/27> + 1607784.000|date: 2010/05/28> + 1261853.000|date: 2010/06/01> + 1271144.000|date: 2010/06/02> + 1242290.000|date: 2010/06/03> + 1484157.000|date: 2010/06/04> + 1589590.000|date: 2010/06/07> + 1676488.000|date: 2010/06/08> + 1508448.000|date: 2010/06/09> + 1240564.000|date: 2010/06/10> + 1151142.000|date: 2010/06/11> + 1205045.000|date: 2010/06/14> + 1298149.000|date: 2010/06/15> + 1109266.000|date: 2010/06/16> + 1271363.000|date: 2010/06/17> + 1057216.000|date: 2010/06/18> + 1091145.000|date: 2010/06/21> + 1082356.000|date: 2010/06/22> + 1329207.000|date: 2010/06/23> + 1679011.000|date: 2010/06/24> + 1752694.000|date: 2010/06/25> + 1107270.000|date: 2010/06/28> + 2020006.000|date: 2010/06/29> + 1389779.000|date: 2010/06/30> + 2567872.000|date: 2010/07/01> + 1409885.000|date: 2010/07/02> + 1201540.000|date: 2010/07/06> + 1500209.000|date: 2010/07/07> + 1322973.000|date: 2010/07/08> + 865843.000|date: 2010/07/09> + 921462.000|date: 2010/07/12> + 1307206.000|date: 2010/07/13> + 1156455.000|date: 2010/07/14> + 1772375.000|date: 2010/07/15> + 4384304.000|date: 2010/07/16> + 3147521.000|date: 2010/07/19> + 1801526.000|date: 2010/07/20> + 2032451.000|date: 2010/07/21> + 1857608.000|date: 2010/07/22> + 1339796.000|date: 2010/07/23> + 1592009.000|date: 2010/07/26> + 1768958.000|date: 2010/07/27> + 1101335.000|date: 2010/07/28> + 1248623.000|date: 2010/07/29> + 1302235.000|date: 2010/07/30> + 1302160.000|date: 2010/08/02> + 967766.000|date: 2010/08/03> + 1318658.000|date: 2010/08/04> + 1109278.000|date: 2010/08/05> + 1350882.000|date: 2010/08/06> + 1214429.000|date: 2010/08/09> + 1312860.000|date: 2010/08/10> + 1829404.000|date: 2010/08/11> + 1468527.000|date: 2010/08/12> + 1079237.000|date: 2010/08/13> + 997992.000|date: 2010/08/16> + 1320475.000|date: 2010/08/17> + 1533447.000|date: 2010/08/19> + 1645067.000|date: 2010/08/20> open |ticker: BAX> => 56.280|date: 2009/08/21> + 56.570|date: 2009/08/24> + 56.680|date: 2009/08/25> + 56.720|date: 2009/08/26> + 56.840|date: 2009/08/27> + 56.990|date: 2009/08/28> + 56.580|date: 2009/08/31> + 56.110|date: 2009/09/01> + 55.780|date: 2009/09/02> + 55.830|date: 2009/09/03> + 56.510|date: 2009/09/04> + 55.600|date: 2009/09/09> + 55.720|date: 2009/09/10> + 56.150|date: 2009/09/11> + 56.870|date: 2009/09/14> + 56.890|date: 2009/09/15> + 56.500|date: 2009/09/16> + 56.080|date: 2009/09/17> + 58.880|date: 2009/09/18> + 58.130|date: 2009/09/21> + 58.300|date: 2009/09/22> + 58.120|date: 2009/09/23> + 56.950|date: 2009/09/24> + 57.100|date: 2009/09/25> + 57.540|date: 2009/09/28> + 57.430|date: 2009/09/29> + 56.870|date: 2009/09/30> + 57.070|date: 2009/10/01> + 55.690|date: 2009/10/02> + 56.620|date: 2009/10/05> + 57.190|date: 2009/10/06> + 57.270|date: 2009/10/07> + 57.840|date: 2009/10/08> + 57.610|date: 2009/10/09> + 57.760|date: 2009/10/12> + 58.020|date: 2009/10/13> + 58.010|date: 2009/10/14> + 54.970|date: 2009/10/15> + 54.750|date: 2009/10/16> + 55.210|date: 2009/10/19> + 55.500|date: 2009/10/20> + 55.280|date: 2009/10/21> + 55.180|date: 2009/10/22> + 55.390|date: 2009/10/23> + 55.125|date: 2009/10/26> + 55.210|date: 2009/10/27> + 54.500|date: 2009/10/28> + 54.190|date: 2009/11/05> + 54.680|date: 2009/11/06> + 55.330|date: 2009/11/09> + 56.210|date: 2009/11/10> + 57.660|date: 2009/11/11> + 56.860|date: 2009/11/12> + 54.780|date: 2009/11/13> + 54.910|date: 2009/11/16> + 54.840|date: 2009/11/17> + 55.020|date: 2009/11/18> + 55.400|date: 2009/11/19> + 54.710|date: 2009/11/20> + 54.980|date: 2009/11/23> + 54.670|date: 2009/11/24> + 55.490|date: 2009/11/25> + 54.620|date: 2009/11/27> + 54.790|date: 2009/11/30> + 54.680|date: 2009/12/01> + 55.010|date: 2009/12/02> + 55.920|date: 2009/12/03> + 56.780|date: 2009/12/04> + 56.540|date: 2009/12/07> + 55.590|date: 2009/12/08> + 55.210|date: 2009/12/09> + 55.980|date: 2009/12/10> + 58.000|date: 2009/12/11> + 59.670|date: 2009/12/14> + 58.830|date: 2009/12/15> + 59.000|date: 2009/12/16> + 58.340|date: 2009/12/17> + 57.630|date: 2009/12/18> + 57.770|date: 2009/12/21> + 58.590|date: 2009/12/22> + 58.480|date: 2009/12/23> + 58.970|date: 2009/12/24> + 58.810|date: 2009/12/28> + 59.110|date: 2009/12/29> + 58.850|date: 2009/12/30> + 58.860|date: 2009/12/31> + 58.990|date: 2010/01/04> + 58.310|date: 2010/01/05> + 58.000|date: 2010/01/06> + 57.980|date: 2010/01/07> + 59.100|date: 2010/01/08> + 59.230|date: 2010/01/11> + 58.730|date: 2010/01/12> + 59.900|date: 2010/01/13> + 60.790|date: 2010/01/14> + 61.540|date: 2010/01/15> + 60.160|date: 2010/01/19> + 61.340|date: 2010/01/20> + 60.910|date: 2010/01/21> + 59.380|date: 2010/01/22> + 58.970|date: 2010/01/25> + 58.750|date: 2010/01/26> + 59.130|date: 2010/01/27> + 57.030|date: 2010/01/28> + 58.230|date: 2010/01/29> + 57.560|date: 2010/02/01> + 57.810|date: 2010/02/02> + 58.250|date: 2010/02/03> + 57.210|date: 2010/02/04> + 56.270|date: 2010/02/05> + 56.620|date: 2010/02/08> + 56.710|date: 2010/02/09> + 56.450|date: 2010/02/10> + 56.180|date: 2010/02/11> + 55.890|date: 2010/02/12> + 56.140|date: 2010/02/16> + 57.140|date: 2010/02/17> + 57.460|date: 2010/02/18> + 57.380|date: 2010/02/19> + 57.700|date: 2010/02/22> + 57.660|date: 2010/02/23> + 57.250|date: 2010/02/24> + 57.330|date: 2010/02/25> + 57.120|date: 2010/02/26> + 57.110|date: 2010/03/01> + 57.380|date: 2010/03/02> + 59.240|date: 2010/03/03> + 59.110|date: 2010/03/04> + 59.150|date: 2010/03/05> + 59.330|date: 2010/03/08> + 59.060|date: 2010/03/09> + 59.150|date: 2010/03/10> + 58.290|date: 2010/03/11> + 58.420|date: 2010/03/12> + 57.770|date: 2010/03/15> + 58.330|date: 2010/03/16> + 58.320|date: 2010/03/17> + 58.400|date: 2010/03/18> + 58.950|date: 2010/03/19> + 59.210|date: 2010/03/22> + 59.670|date: 2010/03/23> + 59.360|date: 2010/03/24> + 59.237|date: 2010/03/25> + 58.730|date: 2010/03/26> + 58.610|date: 2010/03/29> + 58.850|date: 2010/03/30> + 58.400|date: 2010/03/31> + 58.320|date: 2010/04/01> + 58.220|date: 2010/04/05> + 58.060|date: 2010/04/06> + 57.990|date: 2010/04/07> + 57.950|date: 2010/04/08> + 57.810|date: 2010/04/09> + 57.920|date: 2010/04/12> + 57.910|date: 2010/04/13> + 59.390|date: 2010/04/14> + 58.900|date: 2010/04/15> + 59.210|date: 2010/04/16> + 58.890|date: 2010/04/19> + 59.360|date: 2010/04/20> + 59.770|date: 2010/04/21> + 49.900|date: 2010/04/22> + 51.250|date: 2010/04/23> + 49.430|date: 2010/04/26> + 47.710|date: 2010/04/27> + 47.600|date: 2010/04/28> + 48.190|date: 2010/04/29> + 48.630|date: 2010/04/30> + 47.620|date: 2010/05/03> + 45.100|date: 2010/05/04> + 45.350|date: 2010/05/05> + 45.650|date: 2010/05/06> + 45.810|date: 2010/05/07> + 46.860|date: 2010/05/10> + 45.760|date: 2010/05/11> + 45.580|date: 2010/05/12> + 44.720|date: 2010/05/13> + 44.090|date: 2010/05/14> + 43.200|date: 2010/05/17> + 42.850|date: 2010/05/18> + 43.380|date: 2010/05/19> + 42.240|date: 2010/05/20> + 41.070|date: 2010/05/21> + 40.630|date: 2010/05/24> + 41.500|date: 2010/05/25> + 42.220|date: 2010/05/26> + 42.000|date: 2010/05/27> + 42.150|date: 2010/05/28> + 41.770|date: 2010/06/01> + 41.480|date: 2010/06/02> + 41.840|date: 2010/06/03> + 42.070|date: 2010/06/04> + 42.030|date: 2010/06/07> + 41.000|date: 2010/06/08> + 41.060|date: 2010/06/09> + 41.050|date: 2010/06/10> + 40.810|date: 2010/06/11> + 41.650|date: 2010/06/14> + 41.680|date: 2010/06/15> + 42.120|date: 2010/06/16> + 42.740|date: 2010/06/17> + 42.490|date: 2010/06/18> + 42.380|date: 2010/06/21> + 42.390|date: 2010/06/22> + 41.760|date: 2010/06/23> + 41.170|date: 2010/06/24> + 41.040|date: 2010/06/25> + 41.790|date: 2010/06/28> + 41.900|date: 2010/06/29> + 41.100|date: 2010/06/30> + 40.530|date: 2010/07/01> + 41.120|date: 2010/07/02> + 42.000|date: 2010/07/06> + 41.780|date: 2010/07/07> + 43.010|date: 2010/07/08> + 43.500|date: 2010/07/09> + 43.850|date: 2010/07/12> + 43.990|date: 2010/07/13> + 43.570|date: 2010/07/14> + 43.050|date: 2010/07/15> + 42.440|date: 2010/07/16> + 42.600|date: 2010/07/19> + 42.400|date: 2010/07/20> + 42.740|date: 2010/07/21> + 43.160|date: 2010/07/22> + 44.200|date: 2010/07/23> + 44.230|date: 2010/07/26> + 45.100|date: 2010/07/27> + 44.670|date: 2010/07/28> + 44.260|date: 2010/07/29> + 43.420|date: 2010/07/30> + 44.410|date: 2010/08/02> + 44.760|date: 2010/08/03> + 44.430|date: 2010/08/04> + 44.940|date: 2010/08/05> + 44.790|date: 2010/08/06> + 45.120|date: 2010/08/09> + 45.270|date: 2010/08/10> + 45.640|date: 2010/08/11> + 45.090|date: 2010/08/12> + 45.590|date: 2010/08/13> + 45.420|date: 2010/08/16> + 45.640|date: 2010/08/17> + 45.650|date: 2010/08/19> + 44.920|date: 2010/08/20> high |ticker: BAX> => 56.610|date: 2009/08/21> + 56.790|date: 2009/08/24> + 57.380|date: 2009/08/25> + 57.440|date: 2009/08/26> + 57.110|date: 2009/08/27> + 57.050|date: 2009/08/28> + 57.260|date: 2009/08/31> + 57.000|date: 2009/09/01> + 56.270|date: 2009/09/02> + 56.440|date: 2009/09/03> + 56.840|date: 2009/09/04> + 56.500|date: 2009/09/09> + 56.120|date: 2009/09/10> + 57.211|date: 2009/09/11> + 56.950|date: 2009/09/14> + 56.890|date: 2009/09/15> + 57.050|date: 2009/09/16> + 59.090|date: 2009/09/17> + 59.130|date: 2009/09/18> + 58.750|date: 2009/09/21> + 58.780|date: 2009/09/22> + 58.220|date: 2009/09/23> + 57.300|date: 2009/09/24> + 57.920|date: 2009/09/25> + 57.950|date: 2009/09/28> + 57.674|date: 2009/09/29> + 57.276|date: 2009/09/30> + 57.210|date: 2009/10/01> + 56.850|date: 2009/10/02> + 57.170|date: 2009/10/05> + 57.600|date: 2009/10/06> + 57.630|date: 2009/10/07> + 57.960|date: 2009/10/08> + 58.290|date: 2009/10/09> + 58.270|date: 2009/10/12> + 58.170|date: 2009/10/13> + 58.010|date: 2009/10/14> + 55.550|date: 2009/10/15> + 55.540|date: 2009/10/16> + 55.790|date: 2009/10/19> + 55.700|date: 2009/10/20> + 55.660|date: 2009/10/21> + 55.820|date: 2009/10/22> + 55.480|date: 2009/10/23> + 55.690|date: 2009/10/26> + 55.280|date: 2009/10/27> + 54.980|date: 2009/10/28> + 54.880|date: 2009/11/05> + 55.190|date: 2009/11/06> + 56.380|date: 2009/11/09> + 57.500|date: 2009/11/10> + 57.660|date: 2009/11/11> + 56.860|date: 2009/11/12> + 55.250|date: 2009/11/13> + 55.250|date: 2009/11/16> + 55.340|date: 2009/11/17> + 55.788|date: 2009/11/18> + 55.570|date: 2009/11/19> + 54.950|date: 2009/11/20> + 55.200|date: 2009/11/23> + 55.410|date: 2009/11/24> + 55.500|date: 2009/11/25> + 55.260|date: 2009/11/27> + 54.950|date: 2009/11/30> + 55.425|date: 2009/12/01> + 56.040|date: 2009/12/02> + 57.150|date: 2009/12/03> + 57.260|date: 2009/12/04> + 56.910|date: 2009/12/07> + 55.640|date: 2009/12/08> + 56.000|date: 2009/12/09> + 58.470|date: 2009/12/10> + 59.740|date: 2009/12/11> + 59.670|date: 2009/12/14> + 59.100|date: 2009/12/15> + 59.630|date: 2009/12/16> + 58.610|date: 2009/12/17> + 57.750|date: 2009/12/18> + 58.370|date: 2009/12/21> + 58.950|date: 2009/12/22> + 58.950|date: 2009/12/23> + 58.970|date: 2009/12/24> + 59.150|date: 2009/12/28> + 59.300|date: 2009/12/29> + 59.090|date: 2009/12/30> + 58.990|date: 2009/12/31> + 58.990|date: 2010/01/04> + 58.310|date: 2010/01/05> + 58.391|date: 2010/01/06> + 59.200|date: 2010/01/07> + 59.400|date: 2010/01/08> + 59.230|date: 2010/01/11> + 60.160|date: 2010/01/12> + 60.560|date: 2010/01/13> + 61.880|date: 2010/01/14> + 61.840|date: 2010/01/15> + 61.630|date: 2010/01/19> + 61.840|date: 2010/01/20> + 60.910|date: 2010/01/21> + 59.800|date: 2010/01/22> + 59.932|date: 2010/01/25> + 59.320|date: 2010/01/26> + 59.360|date: 2010/01/27> + 58.720|date: 2010/01/28> + 58.510|date: 2010/01/29> + 57.870|date: 2010/02/01> + 58.530|date: 2010/02/02> + 58.380|date: 2010/02/03> + 57.340|date: 2010/02/04> + 56.880|date: 2010/02/05> + 56.850|date: 2010/02/08> + 57.170|date: 2010/02/09> + 56.700|date: 2010/02/10> + 56.260|date: 2010/02/11> + 56.000|date: 2010/02/12> + 56.990|date: 2010/02/16> + 57.910|date: 2010/02/17> + 57.820|date: 2010/02/18> + 57.650|date: 2010/02/19> + 57.890|date: 2010/02/22> + 57.730|date: 2010/02/23> + 57.700|date: 2010/02/24> + 57.420|date: 2010/02/25> + 57.350|date: 2010/02/26> + 57.560|date: 2010/03/01> + 58.680|date: 2010/03/02> + 59.370|date: 2010/03/03> + 59.350|date: 2010/03/04> + 59.605|date: 2010/03/05> + 59.390|date: 2010/03/08> + 59.230|date: 2010/03/09> + 59.180|date: 2010/03/10> + 58.400|date: 2010/03/11> + 58.590|date: 2010/03/12> + 58.430|date: 2010/03/15> + 58.330|date: 2010/03/16> + 58.600|date: 2010/03/17> + 59.050|date: 2010/03/18> + 59.320|date: 2010/03/19> + 60.240|date: 2010/03/22> + 59.800|date: 2010/03/23> + 59.390|date: 2010/03/24> + 59.237|date: 2010/03/25> + 58.780|date: 2010/03/26> + 58.880|date: 2010/03/29> + 59.000|date: 2010/03/30> + 58.540|date: 2010/03/31> + 58.780|date: 2010/04/01> + 58.600|date: 2010/04/05> + 58.480|date: 2010/04/06> + 58.080|date: 2010/04/07> + 58.000|date: 2010/04/08> + 58.250|date: 2010/04/09> + 58.300|date: 2010/04/12> + 59.100|date: 2010/04/13> + 59.460|date: 2010/04/14> + 59.750|date: 2010/04/15> + 59.660|date: 2010/04/16> + 59.420|date: 2010/04/19> + 59.950|date: 2010/04/20> + 59.770|date: 2010/04/21> + 52.080|date: 2010/04/22> + 51.560|date: 2010/04/23> + 49.430|date: 2010/04/26> + 47.730|date: 2010/04/27> + 48.480|date: 2010/04/28> + 48.940|date: 2010/04/29> + 48.870|date: 2010/04/30> + 47.780|date: 2010/05/03> + 46.300|date: 2010/05/04> + 45.660|date: 2010/05/05> + 47.180|date: 2010/05/06> + 45.840|date: 2010/05/07> + 47.380|date: 2010/05/10> + 46.200|date: 2010/05/11> + 45.580|date: 2010/05/12> + 45.040|date: 2010/05/13> + 44.120|date: 2010/05/14> + 43.340|date: 2010/05/17> + 43.830|date: 2010/05/18> + 43.500|date: 2010/05/19> + 42.245|date: 2010/05/20> + 41.210|date: 2010/05/21> + 42.320|date: 2010/05/24> + 41.860|date: 2010/05/25> + 42.390|date: 2010/05/26> + 42.120|date: 2010/05/27> + 42.930|date: 2010/05/28> + 42.140|date: 2010/06/01> + 41.820|date: 2010/06/02> + 42.530|date: 2010/06/03> + 42.070|date: 2010/06/04> + 42.490|date: 2010/06/07> + 41.210|date: 2010/06/08> + 41.200|date: 2010/06/09> + 41.170|date: 2010/06/10> + 41.530|date: 2010/06/11> + 42.300|date: 2010/06/14> + 42.390|date: 2010/06/15> + 42.690|date: 2010/06/16> + 42.750|date: 2010/06/17> + 42.820|date: 2010/06/18> + 43.000|date: 2010/06/21> + 42.600|date: 2010/06/22> + 41.930|date: 2010/06/23> + 41.520|date: 2010/06/24> + 42.170|date: 2010/06/25> + 42.590|date: 2010/06/28> + 42.050|date: 2010/06/29> + 41.100|date: 2010/06/30> + 41.270|date: 2010/07/01> + 41.960|date: 2010/07/02> + 42.160|date: 2010/07/06> + 42.890|date: 2010/07/07> + 43.420|date: 2010/07/08> + 44.370|date: 2010/07/09> + 43.970|date: 2010/07/12> + 44.365|date: 2010/07/13> + 43.570|date: 2010/07/14> + 43.110|date: 2010/07/15> + 42.905|date: 2010/07/16> + 42.730|date: 2010/07/19> + 42.750|date: 2010/07/20> + 42.740|date: 2010/07/21> + 44.240|date: 2010/07/22> + 44.600|date: 2010/07/23> + 45.140|date: 2010/07/26> + 45.180|date: 2010/07/27> + 44.800|date: 2010/07/28> + 44.640|date: 2010/07/29> + 44.030|date: 2010/07/30> + 45.140|date: 2010/08/02> + 45.130|date: 2010/08/03> + 45.060|date: 2010/08/04> + 45.310|date: 2010/08/05> + 45.210|date: 2010/08/06> + 45.420|date: 2010/08/09> + 46.620|date: 2010/08/10> + 45.870|date: 2010/08/11> + 46.050|date: 2010/08/12> + 45.920|date: 2010/08/13> + 45.740|date: 2010/08/16> + 46.180|date: 2010/08/17> + 45.730|date: 2010/08/19> + 44.970|date: 2010/08/20> low |ticker: BAX> => 55.730|date: 2009/08/21> + 56.250|date: 2009/08/24> + 56.500|date: 2009/08/25> + 56.700|date: 2009/08/26> + 56.240|date: 2009/08/27> + 56.370|date: 2009/08/28> + 56.300|date: 2009/08/31> + 55.750|date: 2009/09/01> + 55.580|date: 2009/09/02> + 55.560|date: 2009/09/03> + 56.320|date: 2009/09/04> + 55.600|date: 2009/09/09> + 55.280|date: 2009/09/10> + 56.150|date: 2009/09/11> + 56.535|date: 2009/09/14> + 55.740|date: 2009/09/15> + 55.270|date: 2009/09/16> + 55.930|date: 2009/09/17> + 58.330|date: 2009/09/18> + 58.010|date: 2009/09/21> + 57.860|date: 2009/09/22> + 56.700|date: 2009/09/23> + 56.670|date: 2009/09/24> + 56.870|date: 2009/09/25> + 57.190|date: 2009/09/28> + 56.750|date: 2009/09/29> + 55.750|date: 2009/09/30> + 55.670|date: 2009/10/01> + 55.560|date: 2009/10/02> + 56.000|date: 2009/10/05> + 56.460|date: 2009/10/06> + 57.060|date: 2009/10/07> + 57.400|date: 2009/10/08> + 57.400|date: 2009/10/09> + 57.580|date: 2009/10/12> + 57.180|date: 2009/10/13> + 56.930|date: 2009/10/14> + 54.120|date: 2009/10/15> + 54.250|date: 2009/10/16> + 54.950|date: 2009/10/19> + 55.000|date: 2009/10/20> + 55.240|date: 2009/10/21> + 54.870|date: 2009/10/22> + 54.530|date: 2009/10/23> + 54.820|date: 2009/10/26> + 54.600|date: 2009/10/27> + 54.470|date: 2009/10/28> + 54.154|date: 2009/11/05> + 54.340|date: 2009/11/06> + 55.120|date: 2009/11/09> + 56.210|date: 2009/11/10> + 56.820|date: 2009/11/11> + 54.530|date: 2009/11/12> + 54.350|date: 2009/11/13> + 54.540|date: 2009/11/16> + 54.840|date: 2009/11/17> + 54.900|date: 2009/11/18> + 54.890|date: 2009/11/19> + 54.160|date: 2009/11/20> + 54.410|date: 2009/11/23> + 54.500|date: 2009/11/24> + 54.650|date: 2009/11/25> + 53.800|date: 2009/11/27> + 54.410|date: 2009/11/30> + 54.550|date: 2009/12/01> + 55.010|date: 2009/12/02> + 55.790|date: 2009/12/03> + 56.130|date: 2009/12/04> + 55.720|date: 2009/12/07> + 55.090|date: 2009/12/08> + 55.050|date: 2009/12/09> + 55.950|date: 2009/12/10> + 57.690|date: 2009/12/11> + 58.660|date: 2009/12/14> + 58.490|date: 2009/12/15> + 58.360|date: 2009/12/16> + 57.890|date: 2009/12/17> + 56.780|date: 2009/12/18> + 57.475|date: 2009/12/21> + 58.190|date: 2009/12/22> + 58.480|date: 2009/12/23> + 58.640|date: 2009/12/24> + 58.560|date: 2009/12/28> + 58.890|date: 2009/12/29> + 58.770|date: 2009/12/30> + 58.510|date: 2009/12/31> + 57.640|date: 2010/01/04> + 57.710|date: 2010/01/05> + 57.730|date: 2010/01/06> + 57.920|date: 2010/01/07> + 58.840|date: 2010/01/08> + 58.730|date: 2010/01/11> + 58.590|date: 2010/01/12> + 59.755|date: 2010/01/13> + 60.500|date: 2010/01/14> + 60.720|date: 2010/01/15> + 60.120|date: 2010/01/19> + 60.080|date: 2010/01/20> + 59.350|date: 2010/01/21> + 58.660|date: 2010/01/22> + 58.770|date: 2010/01/25> + 58.600|date: 2010/01/26> + 57.980|date: 2010/01/27> + 56.520|date: 2010/01/28> + 57.520|date: 2010/01/29> + 56.980|date: 2010/02/01> + 57.610|date: 2010/02/02> + 57.390|date: 2010/02/03> + 56.340|date: 2010/02/04> + 56.050|date: 2010/02/05> + 56.320|date: 2010/02/08> + 56.090|date: 2010/02/09> + 55.900|date: 2010/02/10> + 55.780|date: 2010/02/11> + 55.290|date: 2010/02/12> + 56.010|date: 2010/02/16> + 57.080|date: 2010/02/17> + 57.175|date: 2010/02/18> + 56.900|date: 2010/02/19> + 57.080|date: 2010/02/22> + 56.910|date: 2010/02/23> + 56.950|date: 2010/02/24> + 56.670|date: 2010/02/25> + 56.610|date: 2010/02/26> + 56.920|date: 2010/03/01> + 57.380|date: 2010/03/02> + 58.400|date: 2010/03/03> + 58.660|date: 2010/03/04> + 58.900|date: 2010/03/05> + 58.910|date: 2010/03/08> + 58.860|date: 2010/03/09> + 58.380|date: 2010/03/10> + 57.410|date: 2010/03/11> + 57.610|date: 2010/03/12> + 57.760|date: 2010/03/15> + 57.830|date: 2010/03/16> + 57.900|date: 2010/03/17> + 58.300|date: 2010/03/18> + 58.750|date: 2010/03/19> + 58.980|date: 2010/03/22> + 58.980|date: 2010/03/23> + 58.800|date: 2010/03/24> + 58.500|date: 2010/03/25> + 58.045|date: 2010/03/26> + 58.490|date: 2010/03/29> + 58.530|date: 2010/03/30> + 58.120|date: 2010/03/31> + 57.913|date: 2010/04/01> + 57.890|date: 2010/04/05> + 58.000|date: 2010/04/06> + 57.730|date: 2010/04/07> + 57.630|date: 2010/04/08> + 57.660|date: 2010/04/09> + 57.610|date: 2010/04/12> + 57.670|date: 2010/04/13> + 58.450|date: 2010/04/14> + 58.900|date: 2010/04/15> + 58.700|date: 2010/04/16> + 58.720|date: 2010/04/19> + 59.290|date: 2010/04/20> + 58.420|date: 2010/04/21> + 48.050|date: 2010/04/22> + 49.230|date: 2010/04/23> + 47.500|date: 2010/04/26> + 47.160|date: 2010/04/27> + 47.380|date: 2010/04/28> + 48.140|date: 2010/04/29> + 47.220|date: 2010/04/30> + 47.220|date: 2010/05/03> + 44.840|date: 2010/05/04> + 45.000|date: 2010/05/05> + 45.210|date: 2010/05/06> + 44.590|date: 2010/05/07> + 45.910|date: 2010/05/10> + 45.350|date: 2010/05/11> + 44.800|date: 2010/05/12> + 44.100|date: 2010/05/13> + 43.160|date: 2010/05/14> + 42.090|date: 2010/05/17> + 42.540|date: 2010/05/18> + 42.400|date: 2010/05/19> + 41.440|date: 2010/05/20> + 40.560|date: 2010/05/21> + 40.480|date: 2010/05/24> + 40.780|date: 2010/05/25> + 41.430|date: 2010/05/26> + 41.410|date: 2010/05/27> + 42.120|date: 2010/05/28> + 41.430|date: 2010/06/01> + 41.210|date: 2010/06/02> + 41.730|date: 2010/06/03> + 41.220|date: 2010/06/04> + 41.250|date: 2010/06/07> + 40.550|date: 2010/06/08> + 40.340|date: 2010/06/09> + 40.740|date: 2010/06/10> + 40.680|date: 2010/06/11> + 41.460|date: 2010/06/14> + 41.680|date: 2010/06/15> + 41.920|date: 2010/06/16> + 42.210|date: 2010/06/17> + 41.985|date: 2010/06/18> + 42.040|date: 2010/06/21> + 41.640|date: 2010/06/22> + 41.260|date: 2010/06/23> + 41.030|date: 2010/06/24> + 40.860|date: 2010/06/25> + 41.540|date: 2010/06/28> + 40.840|date: 2010/06/29> + 40.510|date: 2010/06/30> + 40.250|date: 2010/07/01> + 41.020|date: 2010/07/02> + 41.500|date: 2010/07/06> + 41.520|date: 2010/07/07> + 42.540|date: 2010/07/08> + 43.440|date: 2010/07/09> + 43.560|date: 2010/07/12> + 43.470|date: 2010/07/13> + 42.930|date: 2010/07/14> + 41.950|date: 2010/07/15> + 42.170|date: 2010/07/16> + 42.347|date: 2010/07/19> + 42.190|date: 2010/07/20> + 41.450|date: 2010/07/21> + 42.810|date: 2010/07/22> + 43.830|date: 2010/07/23> + 44.060|date: 2010/07/26> + 44.580|date: 2010/07/27> + 43.870|date: 2010/07/28> + 43.670|date: 2010/07/29> + 42.990|date: 2010/07/30> + 44.210|date: 2010/08/02> + 44.340|date: 2010/08/03> + 44.370|date: 2010/08/04> + 44.530|date: 2010/08/05> + 44.550|date: 2010/08/06> + 45.010|date: 2010/08/09> + 45.110|date: 2010/08/10> + 45.050|date: 2010/08/11> + 45.090|date: 2010/08/12> + 45.240|date: 2010/08/13> + 45.060|date: 2010/08/16> + 45.400|date: 2010/08/17> + 44.740|date: 2010/08/19> + 44.190|date: 2010/08/20> close |ticker: BAX> => 56.290|date: 2009/08/21> + 56.630|date: 2009/08/24> + 56.890|date: 2009/08/25> + 56.850|date: 2009/08/26> + 56.820|date: 2009/08/27> + 56.780|date: 2009/08/28> + 56.920|date: 2009/08/31> + 56.060|date: 2009/09/01> + 55.580|date: 2009/09/02> + 56.390|date: 2009/09/03> + 56.620|date: 2009/09/04> + 55.820|date: 2009/09/09> + 56.120|date: 2009/09/10> + 56.860|date: 2009/09/11> + 56.900|date: 2009/09/14> + 55.950|date: 2009/09/15> + 56.120|date: 2009/09/16> + 58.530|date: 2009/09/17> + 58.360|date: 2009/09/18> + 58.270|date: 2009/09/21> + 58.150|date: 2009/09/22> + 56.790|date: 2009/09/23> + 57.100|date: 2009/09/24> + 57.380|date: 2009/09/25> + 57.450|date: 2009/09/28> + 56.790|date: 2009/09/29> + 57.010|date: 2009/09/30> + 55.710|date: 2009/10/01> + 56.700|date: 2009/10/02> + 56.950|date: 2009/10/05> + 57.270|date: 2009/10/06> + 57.580|date: 2009/10/07> + 57.550|date: 2009/10/08> + 58.190|date: 2009/10/09> + 57.750|date: 2009/10/12> + 57.700|date: 2009/10/13> + 57.000|date: 2009/10/14> + 54.500|date: 2009/10/15> + 55.170|date: 2009/10/16> + 55.490|date: 2009/10/19> + 55.420|date: 2009/10/20> + 55.310|date: 2009/10/21> + 55.590|date: 2009/10/22> + 55.080|date: 2009/10/23> + 55.070|date: 2009/10/26> + 54.610|date: 2009/10/27> + 54.530|date: 2009/10/28> + 54.840|date: 2009/11/05> + 55.120|date: 2009/11/06> + 56.290|date: 2009/11/09> + 57.480|date: 2009/11/10> + 57.100|date: 2009/11/11> + 54.760|date: 2009/11/12> + 54.820|date: 2009/11/13> + 54.850|date: 2009/11/16> + 54.940|date: 2009/11/17> + 55.680|date: 2009/11/18> + 54.950|date: 2009/11/19> + 54.330|date: 2009/11/20> + 54.660|date: 2009/11/23> + 55.230|date: 2009/11/24> + 54.750|date: 2009/11/25> + 54.830|date: 2009/11/27> + 54.550|date: 2009/11/30> + 55.220|date: 2009/12/01> + 55.950|date: 2009/12/02> + 56.470|date: 2009/12/03> + 56.690|date: 2009/12/04> + 56.010|date: 2009/12/07> + 55.120|date: 2009/12/08> + 55.910|date: 2009/12/09> + 58.070|date: 2009/12/10> + 59.500|date: 2009/12/11> + 58.940|date: 2009/12/14> + 59.000|date: 2009/12/15> + 58.430|date: 2009/12/16> + 57.980|date: 2009/12/17> + 57.600|date: 2009/12/18> + 58.310|date: 2009/12/21> + 58.660|date: 2009/12/22> + 58.760|date: 2009/12/23> + 58.810|date: 2009/12/24> + 59.150|date: 2009/12/28> + 59.210|date: 2009/12/29> + 58.990|date: 2009/12/30> + 58.680|date: 2009/12/31> + 58.290|date: 2010/01/04> + 57.890|date: 2010/01/05> + 58.090|date: 2010/01/06> + 59.030|date: 2010/01/07> + 59.170|date: 2010/01/08> + 58.830|date: 2010/01/11> + 59.760|date: 2010/01/12> + 60.370|date: 2010/01/13> + 61.710|date: 2010/01/14> + 61.570|date: 2010/01/15> + 61.440|date: 2010/01/19> + 60.800|date: 2010/01/20> + 59.600|date: 2010/01/21> + 58.740|date: 2010/01/22> + 58.960|date: 2010/01/25> + 59.060|date: 2010/01/26> + 58.910|date: 2010/01/27> + 58.200|date: 2010/01/28> + 57.590|date: 2010/01/29> + 57.860|date: 2010/02/01> + 58.470|date: 2010/02/02> + 57.490|date: 2010/02/03> + 56.340|date: 2010/02/04> + 56.590|date: 2010/02/05> + 56.360|date: 2010/02/08> + 56.380|date: 2010/02/09> + 56.130|date: 2010/02/10> + 56.010|date: 2010/02/11> + 55.920|date: 2010/02/12> + 56.940|date: 2010/02/16> + 57.650|date: 2010/02/17> + 57.380|date: 2010/02/18> + 57.540|date: 2010/02/19> + 57.740|date: 2010/02/22> + 56.960|date: 2010/02/23> + 57.600|date: 2010/02/24> + 57.090|date: 2010/02/25> + 56.930|date: 2010/02/26> + 57.270|date: 2010/03/01> + 58.450|date: 2010/03/02> + 59.000|date: 2010/03/03> + 59.040|date: 2010/03/04> + 59.480|date: 2010/03/05> + 59.130|date: 2010/03/08> + 58.980|date: 2010/03/09> + 58.480|date: 2010/03/10> + 58.160|date: 2010/03/11> + 57.810|date: 2010/03/12> + 58.370|date: 2010/03/15> + 58.050|date: 2010/03/16> + 58.340|date: 2010/03/17> + 58.970|date: 2010/03/18> + 59.250|date: 2010/03/19> + 59.670|date: 2010/03/22> + 59.370|date: 2010/03/23> + 58.900|date: 2010/03/24> + 58.720|date: 2010/03/25> + 58.430|date: 2010/03/26> + 58.710|date: 2010/03/29> + 58.670|date: 2010/03/30> + 58.200|date: 2010/03/31> + 58.230|date: 2010/04/01> + 58.260|date: 2010/04/05> + 58.200|date: 2010/04/06> + 57.970|date: 2010/04/07> + 57.700|date: 2010/04/08> + 57.990|date: 2010/04/09> + 58.150|date: 2010/04/12> + 59.060|date: 2010/04/13> + 59.280|date: 2010/04/14> + 59.510|date: 2010/04/15> + 59.100|date: 2010/04/16> + 59.330|date: 2010/04/19> + 59.920|date: 2010/04/20> + 58.950|date: 2010/04/21> + 51.130|date: 2010/04/22> + 49.320|date: 2010/04/23> + 47.590|date: 2010/04/26> + 47.485|date: 2010/04/27> + 47.890|date: 2010/04/28> + 48.220|date: 2010/04/29> + 47.220|date: 2010/04/30> + 47.500|date: 2010/05/03> + 45.080|date: 2010/05/04> + 45.650|date: 2010/05/05> + 46.000|date: 2010/05/06> + 45.120|date: 2010/05/07> + 46.290|date: 2010/05/10> + 45.500|date: 2010/05/11> + 44.880|date: 2010/05/12> + 44.160|date: 2010/05/13> + 43.530|date: 2010/05/14> + 42.450|date: 2010/05/17> + 43.390|date: 2010/05/18> + 42.600|date: 2010/05/19> + 41.550|date: 2010/05/20> + 40.670|date: 2010/05/21> + 41.820|date: 2010/05/24> + 41.770|date: 2010/05/25> + 41.500|date: 2010/05/26> + 42.070|date: 2010/05/27> + 42.230|date: 2010/05/28> + 41.540|date: 2010/06/01> + 41.810|date: 2010/06/02> + 42.190|date: 2010/06/03> + 41.370|date: 2010/06/04> + 41.280|date: 2010/06/07> + 40.980|date: 2010/06/08> + 40.470|date: 2010/06/09> + 41.080|date: 2010/06/10> + 41.410|date: 2010/06/11> + 41.460|date: 2010/06/14> + 42.360|date: 2010/06/15> + 42.540|date: 2010/06/16> + 42.580|date: 2010/06/17> + 42.010|date: 2010/06/18> + 42.360|date: 2010/06/21> + 41.660|date: 2010/06/22> + 41.320|date: 2010/06/23> + 41.130|date: 2010/06/24> + 41.790|date: 2010/06/25> + 42.190|date: 2010/06/28> + 41.210|date: 2010/06/29> + 40.640|date: 2010/06/30> + 41.140|date: 2010/07/01> + 41.650|date: 2010/07/02> + 41.790|date: 2010/07/06> + 42.790|date: 2010/07/07> + 43.390|date: 2010/07/08> + 43.910|date: 2010/07/09> + 43.710|date: 2010/07/12> + 43.750|date: 2010/07/13> + 43.250|date: 2010/07/14> + 42.610|date: 2010/07/15> + 42.450|date: 2010/07/16> + 42.610|date: 2010/07/19> + 42.710|date: 2010/07/20> + 41.800|date: 2010/07/21> + 43.250|date: 2010/07/22> + 43.990|date: 2010/07/23> + 44.720|date: 2010/07/26> + 44.800|date: 2010/07/27> + 44.120|date: 2010/07/28> + 43.700|date: 2010/07/29> + 43.770|date: 2010/07/30> + 44.770|date: 2010/08/02> + 44.420|date: 2010/08/03> + 45.010|date: 2010/08/04> + 45.020|date: 2010/08/05> + 45.130|date: 2010/08/06> + 45.350|date: 2010/08/09> + 46.320|date: 2010/08/10> + 45.620|date: 2010/08/11> + 45.800|date: 2010/08/12> + 45.710|date: 2010/08/13> + 45.470|date: 2010/08/16> + 45.910|date: 2010/08/17> + 44.990|date: 2010/08/19> + 44.570|date: 2010/08/20> volume |ticker: BAX> => 24672.000|date: 2009/08/21> + 23555.000|date: 2009/08/24> + 27671.000|date: 2009/08/25> + 26401.000|date: 2009/08/26> + 27792.000|date: 2009/08/27> + 19066.000|date: 2009/08/28> + 26085.000|date: 2009/08/31> + 31803.000|date: 2009/09/01> + 31884.000|date: 2009/09/02> + 28975.000|date: 2009/09/03> + 30729.000|date: 2009/09/04> + 32064.000|date: 2009/09/09> + 30048.000|date: 2009/09/10> + 46499.000|date: 2009/09/11> + 28994.000|date: 2009/09/14> + 44105.000|date: 2009/09/15> + 53343.000|date: 2009/09/16> + 101015.000|date: 2009/09/17> + 44970.000|date: 2009/09/18> + 26094.000|date: 2009/09/21> + 26348.000|date: 2009/09/22> + 55023.000|date: 2009/09/23> + 37839.000|date: 2009/09/24> + 32614.000|date: 2009/09/25> + 23674.000|date: 2009/09/28> + 28792.000|date: 2009/09/29> + 62956.000|date: 2009/09/30> + 43474.000|date: 2009/10/01> + 39265.000|date: 2009/10/02> + 35241.000|date: 2009/10/05> + 32863.000|date: 2009/10/06> + 23097.000|date: 2009/10/07> + 33110.000|date: 2009/10/08> + 23282.000|date: 2009/10/09> + 28485.000|date: 2009/10/12> + 33996.000|date: 2009/10/13> + 71036.000|date: 2009/10/14> + 153256.000|date: 2009/10/15> + 80090.000|date: 2009/10/16> + 39639.000|date: 2009/10/19> + 57631.000|date: 2009/10/20> + 41340.000|date: 2009/10/21> + 36906.000|date: 2009/10/22> + 36328.000|date: 2009/10/23> + 27186.000|date: 2009/10/26> + 41821.000|date: 2009/10/27> + 36270.000|date: 2009/10/28> + 30379.000|date: 2009/11/05> + 27196.000|date: 2009/11/06> + 41125.000|date: 2009/11/09> + 56909.000|date: 2009/11/10> + 30800.000|date: 2009/11/11> + 109767.000|date: 2009/11/12> + 53688.000|date: 2009/11/13> + 46887.000|date: 2009/11/16> + 30120.000|date: 2009/11/17> + 42295.000|date: 2009/11/18> + 50199.000|date: 2009/11/19> + 57329.000|date: 2009/11/20> + 44493.000|date: 2009/11/23> + 34326.000|date: 2009/11/24> + 40334.000|date: 2009/11/25> + 19617.000|date: 2009/11/27> + 40351.000|date: 2009/11/30> + 39648.000|date: 2009/12/01> + 39000.000|date: 2009/12/02> + 59243.000|date: 2009/12/03> + 60399.000|date: 2009/12/04> + 38705.000|date: 2009/12/07> + 54580.000|date: 2009/12/08> + 40370.000|date: 2009/12/09> + 88073.000|date: 2009/12/10> + 97290.000|date: 2009/12/11> + 53966.000|date: 2009/12/14> + 39382.000|date: 2009/12/15> + 57549.000|date: 2009/12/16> + 36376.000|date: 2009/12/17> + 62665.000|date: 2009/12/18> + 47586.000|date: 2009/12/21> + 31991.000|date: 2009/12/22> + 20713.000|date: 2009/12/23> + 6911.000|date: 2009/12/24> + 18665.000|date: 2009/12/28> + 30603.000|date: 2009/12/29> + 14594.000|date: 2009/12/30> + 16445.000|date: 2009/12/31> + 62289.000|date: 2010/01/04> + 32556.000|date: 2010/01/05> + 28404.000|date: 2010/01/06> + 34108.000|date: 2010/01/07> + 28089.000|date: 2010/01/08> + 29545.000|date: 2010/01/11> + 51243.000|date: 2010/01/12> + 43087.000|date: 2010/01/13> + 61813.000|date: 2010/01/14> + 44736.000|date: 2010/01/15> + 57938.000|date: 2010/01/19> + 47453.000|date: 2010/01/20> + 42983.000|date: 2010/01/21> + 40475.000|date: 2010/01/22> + 34754.000|date: 2010/01/25> + 30046.000|date: 2010/01/26> + 44718.000|date: 2010/01/27> + 64958.000|date: 2010/01/28> + 33165.000|date: 2010/01/29> + 35952.000|date: 2010/02/01> + 29390.000|date: 2010/02/02> + 36612.000|date: 2010/02/03> + 59340.000|date: 2010/02/04> + 45567.000|date: 2010/02/05> + 28555.000|date: 2010/02/08> + 31997.000|date: 2010/02/09> + 34161.000|date: 2010/02/10> + 47010.000|date: 2010/02/11> + 39025.000|date: 2010/02/12> + 34083.000|date: 2010/02/16> + 44992.000|date: 2010/02/17> + 29195.000|date: 2010/02/18> + 39067.000|date: 2010/02/19> + 42195.000|date: 2010/02/22> + 38660.000|date: 2010/02/23> + 26910.000|date: 2010/02/24> + 44239.000|date: 2010/02/25> + 43447.000|date: 2010/02/26> + 50598.000|date: 2010/03/01> + 39681.000|date: 2010/03/02> + 40167.000|date: 2010/03/03> + 37467.000|date: 2010/03/04> + 37261.000|date: 2010/03/05> + 22349.000|date: 2010/03/08> + 22567.000|date: 2010/03/09> + 32924.000|date: 2010/03/10> + 36504.000|date: 2010/03/11> + 37174.000|date: 2010/03/12> + 31166.000|date: 2010/03/15> + 25710.000|date: 2010/03/16> + 24685.000|date: 2010/03/17> + 23903.000|date: 2010/03/18> + 43222.000|date: 2010/03/19> + 44018.000|date: 2010/03/22> + 35449.000|date: 2010/03/23> + 25698.000|date: 2010/03/24> + 32702.000|date: 2010/03/25> + 31516.000|date: 2010/03/26> + 24071.000|date: 2010/03/29> + 21797.000|date: 2010/03/30> + 29617.000|date: 2010/03/31> + 32716.000|date: 2010/04/01> + 29193.000|date: 2010/04/05> + 21995.000|date: 2010/04/06> + 42951.000|date: 2010/04/07> + 21919.000|date: 2010/04/08> + 35821.000|date: 2010/04/09> + 39110.000|date: 2010/04/12> + 67015.000|date: 2010/04/13> + 66295.000|date: 2010/04/14> + 46946.000|date: 2010/04/15> + 39998.000|date: 2010/04/16> + 34088.000|date: 2010/04/19> + 38188.000|date: 2010/04/20> + 68947.000|date: 2010/04/21> + 501994.000|date: 2010/04/22> + 258846.000|date: 2010/04/23> + 209332.000|date: 2010/04/26> + 146506.000|date: 2010/04/27> + 134623.000|date: 2010/04/28> + 78974.000|date: 2010/04/29> + 83003.000|date: 2010/04/30> + 66206.000|date: 2010/05/03> + 170831.000|date: 2010/05/04> + 132860.000|date: 2010/05/05> + 185123.000|date: 2010/05/06> + 141299.000|date: 2010/05/07> + 58859.000|date: 2010/05/10> + 74753.000|date: 2010/05/11> + 103702.000|date: 2010/05/12> + 74684.000|date: 2010/05/13> + 68130.000|date: 2010/05/14> + 107546.000|date: 2010/05/17> + 126740.000|date: 2010/05/18> + 112188.000|date: 2010/05/19> + 118183.000|date: 2010/05/20> + 161975.000|date: 2010/05/21> + 111330.000|date: 2010/05/24> + 89142.000|date: 2010/05/25> + 69571.000|date: 2010/05/26> + 49266.000|date: 2010/05/27> + 60732.000|date: 2010/05/28> + 68608.000|date: 2010/06/01> + 52598.000|date: 2010/06/02> + 50472.000|date: 2010/06/03> + 54633.000|date: 2010/06/04> + 54222.000|date: 2010/06/07> + 64064.000|date: 2010/06/08> + 70426.000|date: 2010/06/09> + 50984.000|date: 2010/06/10> + 41319.000|date: 2010/06/11> + 44760.000|date: 2010/06/14> + 63215.000|date: 2010/06/15> + 62862.000|date: 2010/06/16> + 51051.000|date: 2010/06/17> + 76540.000|date: 2010/06/18> + 41115.000|date: 2010/06/21> + 48327.000|date: 2010/06/22> + 50266.000|date: 2010/06/23> + 59806.000|date: 2010/06/24> + 78474.000|date: 2010/06/25> + 40416.000|date: 2010/06/28> + 58715.000|date: 2010/06/29> + 49827.000|date: 2010/06/30> + 60817.000|date: 2010/07/01> + 43474.000|date: 2010/07/02> + 41575.000|date: 2010/07/06> + 40753.000|date: 2010/07/07> + 53284.000|date: 2010/07/08> + 49848.000|date: 2010/07/09> + 35841.000|date: 2010/07/12> + 60625.000|date: 2010/07/13> + 56576.000|date: 2010/07/14> + 101866.000|date: 2010/07/15> + 73940.000|date: 2010/07/16> + 32265.000|date: 2010/07/19> + 44531.000|date: 2010/07/20> + 45535.000|date: 2010/07/21> + 75847.000|date: 2010/07/22> + 63604.000|date: 2010/07/23> + 50616.000|date: 2010/07/26> + 30481.000|date: 2010/07/27> + 34096.000|date: 2010/07/28> + 40963.000|date: 2010/07/29> + 29545.000|date: 2010/07/30> + 33253.000|date: 2010/08/02> + 25319.000|date: 2010/08/03> + 33480.000|date: 2010/08/04> + 38033.000|date: 2010/08/05> + 22478.000|date: 2010/08/06> + 29857.000|date: 2010/08/09> + 66025.000|date: 2010/08/10> + 58066.000|date: 2010/08/11> + 47384.000|date: 2010/08/12> + 30487.000|date: 2010/08/13> + 23774.000|date: 2010/08/16> + 25347.000|date: 2010/08/17> + 30028.000|date: 2010/08/19> + 39613.000|date: 2010/08/20> open |ticker: BBBY> => 35.200|date: 2009/08/21> + 35.890|date: 2009/08/24> + 35.380|date: 2009/08/25> + 36.810|date: 2009/08/26> + 37.710|date: 2009/08/27> + 37.490|date: 2009/08/28> + 36.840|date: 2009/08/31> + 36.310|date: 2009/09/01> + 35.470|date: 2009/09/02> + 35.800|date: 2009/09/03> + 36.190|date: 2009/09/04> + 36.480|date: 2009/09/09> + 37.000|date: 2009/09/10> + 37.180|date: 2009/09/11> + 36.560|date: 2009/09/14> + 36.760|date: 2009/09/15> + 36.860|date: 2009/09/16> + 38.320|date: 2009/09/17> + 39.010|date: 2009/09/18> + 38.980|date: 2009/09/21> + 39.990|date: 2009/09/22> + 40.000|date: 2009/09/23> + 37.890|date: 2009/09/24> + 37.690|date: 2009/09/25> + 36.870|date: 2009/09/28> + 37.700|date: 2009/09/29> + 37.790|date: 2009/09/30> + 37.530|date: 2009/10/01> + 36.350|date: 2009/10/02> + 36.540|date: 2009/10/05> + 37.070|date: 2009/10/06> + 37.590|date: 2009/10/07> + 37.750|date: 2009/10/08> + 37.380|date: 2009/10/09> + 37.340|date: 2009/10/12> + 37.040|date: 2009/10/13> + 36.920|date: 2009/10/14> + 36.850|date: 2009/10/15> + 36.640|date: 2009/10/16> + 36.520|date: 2009/10/19> + 36.130|date: 2009/10/20> + 36.230|date: 2009/10/21> + 35.570|date: 2009/10/22> + 36.470|date: 2009/10/23> + 36.210|date: 2009/10/26> + 36.210|date: 2009/10/27> + 35.800|date: 2009/10/28> + 36.300|date: 2009/11/05> + 36.910|date: 2009/11/06> + 37.280|date: 2009/11/09> + 37.740|date: 2009/11/10> + 37.880|date: 2009/11/11> + 37.190|date: 2009/11/13> + 37.150|date: 2009/11/16> + 37.520|date: 2009/11/17> + 37.290|date: 2009/11/18> + 37.140|date: 2009/11/19> + 36.990|date: 2009/11/20> + 37.530|date: 2009/11/23> + 37.550|date: 2009/11/24> + 37.500|date: 2009/11/25> + 36.650|date: 2009/11/27> + 36.860|date: 2009/11/30> + 37.770|date: 2009/12/01> + 38.840|date: 2009/12/02> + 39.020|date: 2009/12/03> + 39.200|date: 2009/12/04> + 39.150|date: 2009/12/07> + 38.250|date: 2009/12/08> + 38.240|date: 2009/12/09> + 38.080|date: 2009/12/10> + 38.610|date: 2009/12/11> + 38.520|date: 2009/12/14> + 38.420|date: 2009/12/15> + 38.500|date: 2009/12/16> + 37.750|date: 2009/12/17> + 37.700|date: 2009/12/18> + 37.650|date: 2009/12/21> + 38.770|date: 2009/12/22> + 39.510|date: 2009/12/23> + 39.540|date: 2009/12/24> + 39.600|date: 2009/12/28> + 39.320|date: 2009/12/29> + 39.170|date: 2009/12/30> + 39.120|date: 2009/12/31> + 39.200|date: 2010/01/04> + 39.040|date: 2010/01/05> + 38.570|date: 2010/01/06> + 42.400|date: 2010/01/07> + 40.880|date: 2010/01/08> + 42.270|date: 2010/01/11> + 41.450|date: 2010/01/12> + 41.590|date: 2010/01/13> + 41.690|date: 2010/01/14> + 41.640|date: 2010/01/15> + 40.630|date: 2010/01/19> + 40.340|date: 2010/01/20> + 40.000|date: 2010/01/21> + 39.570|date: 2010/01/22> + 39.300|date: 2010/01/25> + 38.830|date: 2010/01/26> + 38.970|date: 2010/01/27> + 39.540|date: 2010/01/28> + 39.190|date: 2010/01/29> + 38.890|date: 2010/02/01> + 39.260|date: 2010/02/02> + 39.680|date: 2010/02/03> + 39.540|date: 2010/02/04> + 38.640|date: 2010/02/05> + 38.540|date: 2010/02/08> + 38.960|date: 2010/02/09> + 38.830|date: 2010/02/10> + 38.860|date: 2010/02/11> + 39.220|date: 2010/02/12> + 39.920|date: 2010/02/16> + 41.100|date: 2010/02/17> + 41.280|date: 2010/02/18> + 41.080|date: 2010/02/19> + 41.480|date: 2010/02/22> + 41.470|date: 2010/02/23> + 41.270|date: 2010/02/24> + 41.280|date: 2010/02/25> + 41.420|date: 2010/02/26> + 41.720|date: 2010/03/01> + 41.600|date: 2010/03/02> + 41.140|date: 2010/03/03> + 41.310|date: 2010/03/04> + 41.750|date: 2010/03/05> + 41.500|date: 2010/03/08> + 41.350|date: 2010/03/09> + 41.110|date: 2010/03/10> + 40.920|date: 2010/03/11> + 41.280|date: 2010/03/12> + 42.390|date: 2010/03/15> + 43.030|date: 2010/03/16> + 43.150|date: 2010/03/17> + 43.190|date: 2010/03/18> + 44.380|date: 2010/03/19> + 43.800|date: 2010/03/22> + 44.440|date: 2010/03/23> + 44.290|date: 2010/03/24> + 44.360|date: 2010/03/25> + 44.560|date: 2010/03/26> + 44.280|date: 2010/03/29> + 43.870|date: 2010/03/30> + 43.920|date: 2010/03/31> + 44.000|date: 2010/04/01> + 44.520|date: 2010/04/05> + 44.870|date: 2010/04/06> + 44.860|date: 2010/04/07> + 45.250|date: 2010/04/08> + 46.120|date: 2010/04/09> + 45.560|date: 2010/04/12> + 45.890|date: 2010/04/13> + 45.520|date: 2010/04/14> + 45.580|date: 2010/04/15> + 45.780|date: 2010/04/16> + 45.430|date: 2010/04/19> + 45.640|date: 2010/04/20> + 46.090|date: 2010/04/21> + 46.200|date: 2010/04/22> + 47.340|date: 2010/04/23> + 47.620|date: 2010/04/26> + 48.190|date: 2010/04/27> + 46.660|date: 2010/04/28> + 46.250|date: 2010/04/29> + 46.990|date: 2010/04/30> + 46.190|date: 2010/05/03> + 46.420|date: 2010/05/04> + 45.770|date: 2010/05/05> + 44.910|date: 2010/05/06> + 43.110|date: 2010/05/07> + 44.510|date: 2010/05/10> + 45.530|date: 2010/05/11> + 46.340|date: 2010/05/12> + 46.870|date: 2010/05/13> + 45.190|date: 2010/05/14> + 44.830|date: 2010/05/17> + 44.820|date: 2010/05/18> + 43.070|date: 2010/05/19> + 43.310|date: 2010/05/20> + 42.780|date: 2010/05/21> + 44.270|date: 2010/05/24> + 42.350|date: 2010/05/25> + 44.130|date: 2010/05/26> + 44.320|date: 2010/05/27> + 45.220|date: 2010/05/28> + 44.850|date: 2010/06/01> + 44.110|date: 2010/06/02> + 45.420|date: 2010/06/03> + 44.490|date: 2010/06/04> + 43.220|date: 2010/06/07> + 42.220|date: 2010/06/08> + 42.950|date: 2010/06/09> + 43.680|date: 2010/06/10> + 43.890|date: 2010/06/11> + 44.810|date: 2010/06/14> + 45.160|date: 2010/06/15> + 45.510|date: 2010/06/16> + 44.795|date: 2010/06/17> + 41.940|date: 2010/06/18> + 42.880|date: 2010/06/21> + 41.340|date: 2010/06/22> + 40.680|date: 2010/06/23> + 39.290|date: 2010/06/24> + 39.540|date: 2010/06/25> + 39.620|date: 2010/06/28> + 38.510|date: 2010/06/29> + 37.520|date: 2010/06/30> + 37.140|date: 2010/07/01> + 36.660|date: 2010/07/02> + 36.810|date: 2010/07/06> + 36.060|date: 2010/07/07> + 37.470|date: 2010/07/08> + 36.980|date: 2010/07/09> + 37.370|date: 2010/07/12> + 37.650|date: 2010/07/13> + 38.170|date: 2010/07/14> + 37.290|date: 2010/07/15> + 37.880|date: 2010/07/16> + 36.180|date: 2010/07/19> + 36.000|date: 2010/07/20> + 37.670|date: 2010/07/21> + 37.280|date: 2010/07/22> + 38.040|date: 2010/07/23> + 38.810|date: 2010/07/26> + 39.690|date: 2010/07/27> + 38.290|date: 2010/07/28> + 38.460|date: 2010/07/29> + 37.020|date: 2010/07/30> + 38.560|date: 2010/08/02> + 39.010|date: 2010/08/03> + 38.620|date: 2010/08/04> + 38.860|date: 2010/08/05> + 38.070|date: 2010/08/06> + 39.090|date: 2010/08/09> + 38.800|date: 2010/08/10> + 37.950|date: 2010/08/11> + 36.850|date: 2010/08/12> + 37.290|date: 2010/08/13> + 36.850|date: 2010/08/16> + 37.320|date: 2010/08/17> + 38.960|date: 2010/08/19> + 38.460|date: 2010/08/20> high |ticker: BBBY> => 35.810|date: 2009/08/21> + 35.980|date: 2009/08/24> + 36.840|date: 2009/08/25> + 38.230|date: 2009/08/26> + 37.950|date: 2009/08/27> + 37.610|date: 2009/08/28> + 36.970|date: 2009/08/31> + 37.230|date: 2009/09/01> + 35.800|date: 2009/09/02> + 36.400|date: 2009/09/03> + 36.910|date: 2009/09/04> + 37.280|date: 2009/09/09> + 37.420|date: 2009/09/10> + 37.450|date: 2009/09/11> + 36.990|date: 2009/09/14> + 37.010|date: 2009/09/15> + 38.420|date: 2009/09/16> + 39.760|date: 2009/09/17> + 39.840|date: 2009/09/18> + 40.110|date: 2009/09/21> + 40.000|date: 2009/09/22> + 40.230|date: 2009/09/23> + 37.940|date: 2009/09/24> + 37.840|date: 2009/09/25> + 37.900|date: 2009/09/28> + 38.000|date: 2009/09/29> + 37.890|date: 2009/09/30> + 37.720|date: 2009/10/01> + 37.245|date: 2009/10/02> + 37.220|date: 2009/10/05> + 38.000|date: 2009/10/06> + 37.590|date: 2009/10/07> + 38.220|date: 2009/10/08> + 37.590|date: 2009/10/09> + 37.510|date: 2009/10/12> + 37.090|date: 2009/10/13> + 37.160|date: 2009/10/14> + 36.950|date: 2009/10/15> + 36.870|date: 2009/10/16> + 36.830|date: 2009/10/19> + 36.290|date: 2009/10/20> + 36.800|date: 2009/10/21> + 36.780|date: 2009/10/22> + 36.750|date: 2009/10/23> + 36.740|date: 2009/10/26> + 36.420|date: 2009/10/27> + 35.970|date: 2009/10/28> + 37.590|date: 2009/11/05> + 37.350|date: 2009/11/06> + 37.790|date: 2009/11/09> + 37.940|date: 2009/11/10> + 38.390|date: 2009/11/11> + 37.450|date: 2009/11/13> + 37.870|date: 2009/11/16> + 37.790|date: 2009/11/17> + 37.440|date: 2009/11/18> + 37.200|date: 2009/11/19> + 37.520|date: 2009/11/20> + 38.110|date: 2009/11/23> + 37.750|date: 2009/11/24> + 37.760|date: 2009/11/25> + 37.410|date: 2009/11/27> + 37.370|date: 2009/11/30> + 39.120|date: 2009/12/01> + 39.460|date: 2009/12/02> + 39.470|date: 2009/12/03> + 39.950|date: 2009/12/04> + 39.390|date: 2009/12/07> + 38.500|date: 2009/12/08> + 38.250|date: 2009/12/09> + 38.940|date: 2009/12/10> + 38.930|date: 2009/12/11> + 38.870|date: 2009/12/14> + 38.550|date: 2009/12/15> + 38.640|date: 2009/12/16> + 37.840|date: 2009/12/17> + 37.730|date: 2009/12/18> + 38.360|date: 2009/12/21> + 39.610|date: 2009/12/22> + 39.660|date: 2009/12/23> + 39.620|date: 2009/12/24> + 39.790|date: 2009/12/28> + 39.380|date: 2009/12/29> + 39.650|date: 2009/12/30> + 39.250|date: 2009/12/31> + 39.500|date: 2010/01/04> + 39.110|date: 2010/01/05> + 39.670|date: 2010/01/06> + 43.420|date: 2010/01/07> + 42.430|date: 2010/01/08> + 42.400|date: 2010/01/11> + 41.770|date: 2010/01/12> + 42.250|date: 2010/01/13> + 41.800|date: 2010/01/14> + 41.740|date: 2010/01/15> + 41.260|date: 2010/01/19> + 40.510|date: 2010/01/20> + 40.350|date: 2010/01/21> + 39.990|date: 2010/01/22> + 39.630|date: 2010/01/25> + 39.610|date: 2010/01/26> + 39.580|date: 2010/01/27> + 39.770|date: 2010/01/28> + 39.740|date: 2010/01/29> + 39.410|date: 2010/02/01> + 40.160|date: 2010/02/02> + 39.960|date: 2010/02/03> + 39.750|date: 2010/02/04> + 38.940|date: 2010/02/05> + 38.950|date: 2010/02/08> + 39.260|date: 2010/02/09> + 39.180|date: 2010/02/10> + 39.830|date: 2010/02/11> + 39.920|date: 2010/02/12> + 40.990|date: 2010/02/16> + 41.430|date: 2010/02/17> + 41.290|date: 2010/02/18> + 41.530|date: 2010/02/19> + 41.610|date: 2010/02/22> + 41.500|date: 2010/02/23> + 41.780|date: 2010/02/24> + 41.920|date: 2010/02/25> + 41.880|date: 2010/02/26> + 42.040|date: 2010/03/01> + 41.770|date: 2010/03/02> + 41.570|date: 2010/03/03> + 41.850|date: 2010/03/04> + 41.810|date: 2010/03/05> + 41.850|date: 2010/03/08> + 41.790|date: 2010/03/09> + 41.800|date: 2010/03/10> + 41.340|date: 2010/03/11> + 42.410|date: 2010/03/12> + 43.040|date: 2010/03/15> + 43.170|date: 2010/03/16> + 43.200|date: 2010/03/17> + 44.130|date: 2010/03/18> + 44.500|date: 2010/03/19> + 44.590|date: 2010/03/22> + 44.560|date: 2010/03/23> + 44.400|date: 2010/03/24> + 44.470|date: 2010/03/25> + 44.640|date: 2010/03/26> + 44.450|date: 2010/03/29> + 44.420|date: 2010/03/30> + 44.240|date: 2010/03/31> + 44.440|date: 2010/04/01> + 45.140|date: 2010/04/05> + 44.990|date: 2010/04/06> + 45.020|date: 2010/04/07> + 46.780|date: 2010/04/08> + 46.250|date: 2010/04/09> + 46.000|date: 2010/04/12> + 45.972|date: 2010/04/13> + 45.830|date: 2010/04/14> + 45.820|date: 2010/04/15> + 45.850|date: 2010/04/16> + 45.580|date: 2010/04/19> + 46.370|date: 2010/04/20> + 46.600|date: 2010/04/21> + 47.500|date: 2010/04/22> + 47.920|date: 2010/04/23> + 48.520|date: 2010/04/26> + 48.240|date: 2010/04/27> + 46.930|date: 2010/04/28> + 47.350|date: 2010/04/29> + 47.305|date: 2010/04/30> + 47.080|date: 2010/05/03> + 46.540|date: 2010/05/04> + 46.210|date: 2010/05/05> + 44.990|date: 2010/05/06> + 44.120|date: 2010/05/07> + 46.150|date: 2010/05/10> + 46.810|date: 2010/05/11> + 47.280|date: 2010/05/12> + 47.080|date: 2010/05/13> + 45.350|date: 2010/05/14> + 45.070|date: 2010/05/17> + 45.420|date: 2010/05/18> + 44.210|date: 2010/05/19> + 44.320|date: 2010/05/20> + 45.030|date: 2010/05/21> + 44.140|date: 2010/05/24> + 44.110|date: 2010/05/25> + 44.780|date: 2010/05/26> + 45.260|date: 2010/05/27> + 45.410|date: 2010/05/28> + 45.710|date: 2010/06/01> + 45.280|date: 2010/06/02> + 45.420|date: 2010/06/03> + 44.630|date: 2010/06/04> + 43.700|date: 2010/06/07> + 42.890|date: 2010/06/08> + 43.960|date: 2010/06/09> + 44.620|date: 2010/06/10> + 44.600|date: 2010/06/11> + 45.580|date: 2010/06/14> + 45.960|date: 2010/06/15> + 45.710|date: 2010/06/16> + 45.000|date: 2010/06/17> + 43.260|date: 2010/06/18> + 43.190|date: 2010/06/21> + 41.690|date: 2010/06/22> + 41.900|date: 2010/06/23> + 40.120|date: 2010/06/24> + 39.840|date: 2010/06/25> + 39.670|date: 2010/06/28> + 38.590|date: 2010/06/29> + 38.050|date: 2010/06/30> + 37.330|date: 2010/07/01> + 37.000|date: 2010/07/02> + 37.570|date: 2010/07/06> + 37.280|date: 2010/07/07> + 37.470|date: 2010/07/08> + 37.650|date: 2010/07/09> + 37.630|date: 2010/07/12> + 38.540|date: 2010/07/13> + 38.350|date: 2010/07/14> + 37.930|date: 2010/07/15> + 37.880|date: 2010/07/16> + 36.890|date: 2010/07/19> + 37.650|date: 2010/07/20> + 37.740|date: 2010/07/21> + 38.650|date: 2010/07/22> + 38.800|date: 2010/07/23> + 39.600|date: 2010/07/26> + 39.810|date: 2010/07/27> + 38.690|date: 2010/07/28> + 38.540|date: 2010/07/29> + 38.050|date: 2010/07/30> + 39.320|date: 2010/08/02> + 39.080|date: 2010/08/03> + 39.200|date: 2010/08/04> + 38.950|date: 2010/08/05> + 38.940|date: 2010/08/06> + 39.500|date: 2010/08/09> + 39.020|date: 2010/08/10> + 38.100|date: 2010/08/11> + 37.770|date: 2010/08/12> + 37.490|date: 2010/08/13> + 37.420|date: 2010/08/16> + 38.530|date: 2010/08/17> + 39.480|date: 2010/08/19> + 38.480|date: 2010/08/20> low |ticker: BBBY> => 34.730|date: 2009/08/21> + 35.100|date: 2009/08/24> + 35.380|date: 2009/08/25> + 36.670|date: 2009/08/26> + 36.770|date: 2009/08/27> + 37.000|date: 2009/08/28> + 36.380|date: 2009/08/31> + 35.470|date: 2009/09/01> + 35.170|date: 2009/09/02> + 35.290|date: 2009/09/03> + 35.950|date: 2009/09/04> + 36.200|date: 2009/09/09> + 36.740|date: 2009/09/10> + 36.490|date: 2009/09/11> + 36.080|date: 2009/09/14> + 36.350|date: 2009/09/15> + 36.840|date: 2009/09/16> + 38.150|date: 2009/09/17> + 38.910|date: 2009/09/18> + 38.940|date: 2009/09/21> + 39.240|date: 2009/09/22> + 38.930|date: 2009/09/23> + 37.130|date: 2009/09/24> + 36.530|date: 2009/09/25> + 36.800|date: 2009/09/28> + 37.220|date: 2009/09/29> + 36.820|date: 2009/09/30> + 36.333|date: 2009/10/01> + 36.220|date: 2009/10/02> + 36.460|date: 2009/10/05> + 37.060|date: 2009/10/06> + 37.100|date: 2009/10/07> + 37.340|date: 2009/10/08> + 37.120|date: 2009/10/09> + 36.640|date: 2009/10/12> + 36.580|date: 2009/10/13> + 36.870|date: 2009/10/14> + 36.590|date: 2009/10/15> + 36.010|date: 2009/10/16> + 36.150|date: 2009/10/19> + 35.800|date: 2009/10/20> + 35.660|date: 2009/10/21> + 35.410|date: 2009/10/22> + 36.140|date: 2009/10/23> + 35.840|date: 2009/10/26> + 35.553|date: 2009/10/27> + 34.890|date: 2009/10/28> + 36.150|date: 2009/11/05> + 36.650|date: 2009/11/06> + 37.200|date: 2009/11/09> + 37.370|date: 2009/11/10> + 37.570|date: 2009/11/11> + 36.920|date: 2009/11/13> + 37.100|date: 2009/11/16> + 37.210|date: 2009/11/17> + 37.030|date: 2009/11/18> + 36.600|date: 2009/11/19> + 36.760|date: 2009/11/20> + 37.402|date: 2009/11/23> + 37.150|date: 2009/11/24> + 37.400|date: 2009/11/25> + 36.210|date: 2009/11/27> + 36.500|date: 2009/11/30> + 37.360|date: 2009/12/01> + 38.820|date: 2009/12/02> + 38.680|date: 2009/12/03> + 38.930|date: 2009/12/04> + 38.660|date: 2009/12/07> + 37.880|date: 2009/12/08> + 37.580|date: 2009/12/09> + 38.070|date: 2009/12/10> + 38.140|date: 2009/12/11> + 38.280|date: 2009/12/14> + 38.120|date: 2009/12/15> + 37.840|date: 2009/12/16> + 37.370|date: 2009/12/17> + 37.050|date: 2009/12/18> + 37.530|date: 2009/12/21> + 38.540|date: 2009/12/22> + 39.140|date: 2009/12/23> + 39.180|date: 2009/12/24> + 39.160|date: 2009/12/28> + 38.955|date: 2009/12/29> + 39.060|date: 2009/12/30> + 38.590|date: 2009/12/31> + 39.000|date: 2010/01/04> + 38.400|date: 2010/01/05> + 38.470|date: 2010/01/06> + 41.710|date: 2010/01/07> + 40.790|date: 2010/01/08> + 41.320|date: 2010/01/11> + 40.940|date: 2010/01/12> + 41.450|date: 2010/01/13> + 41.080|date: 2010/01/14> + 40.605|date: 2010/01/15> + 40.500|date: 2010/01/19> + 39.670|date: 2010/01/20> + 39.180|date: 2010/01/21> + 39.010|date: 2010/01/22> + 38.850|date: 2010/01/25> + 38.750|date: 2010/01/26> + 38.950|date: 2010/01/27> + 38.800|date: 2010/01/28> + 38.660|date: 2010/01/29> + 38.620|date: 2010/02/01> + 39.050|date: 2010/02/02> + 39.310|date: 2010/02/03> + 38.590|date: 2010/02/04> + 37.970|date: 2010/02/05> + 38.060|date: 2010/02/08> + 38.440|date: 2010/02/09> + 38.460|date: 2010/02/10> + 38.430|date: 2010/02/11> + 39.030|date: 2010/02/12> + 39.800|date: 2010/02/16> + 40.290|date: 2010/02/17> + 40.740|date: 2010/02/18> + 41.010|date: 2010/02/19> + 40.970|date: 2010/02/22> + 40.730|date: 2010/02/23> + 41.070|date: 2010/02/24> + 40.810|date: 2010/02/25> + 41.360|date: 2010/02/26> + 41.410|date: 2010/03/01> + 41.080|date: 2010/03/02> + 40.990|date: 2010/03/03> + 41.080|date: 2010/03/04> + 41.300|date: 2010/03/05> + 41.500|date: 2010/03/08> + 41.080|date: 2010/03/09> + 41.060|date: 2010/03/10> + 40.580|date: 2010/03/11> + 41.140|date: 2010/03/12> + 42.110|date: 2010/03/15> + 42.700|date: 2010/03/16> + 42.710|date: 2010/03/17> + 42.960|date: 2010/03/18> + 43.540|date: 2010/03/19> + 43.670|date: 2010/03/22> + 43.910|date: 2010/03/23> + 43.890|date: 2010/03/24> + 43.900|date: 2010/03/25> + 43.750|date: 2010/03/26> + 43.760|date: 2010/03/29> + 43.760|date: 2010/03/30> + 43.690|date: 2010/03/31> + 43.810|date: 2010/04/01> + 44.280|date: 2010/04/05> + 44.430|date: 2010/04/06> + 44.340|date: 2010/04/07> + 44.590|date: 2010/04/08> + 45.210|date: 2010/04/09> + 45.350|date: 2010/04/12> + 45.330|date: 2010/04/13> + 45.390|date: 2010/04/14> + 45.220|date: 2010/04/15> + 45.150|date: 2010/04/16> + 44.580|date: 2010/04/19> + 45.530|date: 2010/04/20> + 45.860|date: 2010/04/21> + 46.010|date: 2010/04/22> + 46.960|date: 2010/04/23> + 47.520|date: 2010/04/26> + 46.130|date: 2010/04/27> + 46.000|date: 2010/04/28> + 46.210|date: 2010/04/29> + 45.910|date: 2010/04/30> + 45.965|date: 2010/05/03> + 45.250|date: 2010/05/04> + 45.000|date: 2010/05/05> + 41.230|date: 2010/05/06> + 26.500|date: 2010/05/07> + 44.250|date: 2010/05/10> + 45.360|date: 2010/05/11> + 46.080|date: 2010/05/12> + 45.430|date: 2010/05/13> + 43.990|date: 2010/05/14> + 43.440|date: 2010/05/17> + 43.190|date: 2010/05/18> + 43.070|date: 2010/05/19> + 42.750|date: 2010/05/20> + 42.570|date: 2010/05/21> + 43.400|date: 2010/05/24> + 42.110|date: 2010/05/25> + 43.240|date: 2010/05/26> + 43.880|date: 2010/05/27> + 44.470|date: 2010/05/28> + 44.140|date: 2010/06/01> + 43.730|date: 2010/06/02> + 44.630|date: 2010/06/03> + 42.860|date: 2010/06/04> + 41.960|date: 2010/06/07> + 41.880|date: 2010/06/08> + 42.730|date: 2010/06/09> + 43.070|date: 2010/06/10> + 43.640|date: 2010/06/11> + 44.640|date: 2010/06/14> + 44.890|date: 2010/06/15> + 44.840|date: 2010/06/16> + 41.260|date: 2010/06/17> + 41.890|date: 2010/06/18> + 41.030|date: 2010/06/21> + 40.155|date: 2010/06/22> + 40.310|date: 2010/06/23> + 38.840|date: 2010/06/24> + 39.110|date: 2010/06/25> + 38.880|date: 2010/06/28> + 37.320|date: 2010/06/29> + 36.900|date: 2010/06/30> + 35.940|date: 2010/07/01> + 35.940|date: 2010/07/02> + 35.730|date: 2010/07/06> + 35.910|date: 2010/07/07> + 36.390|date: 2010/07/08> + 36.870|date: 2010/07/09> + 36.770|date: 2010/07/12> + 37.380|date: 2010/07/13> + 37.120|date: 2010/07/14> + 36.720|date: 2010/07/15> + 35.970|date: 2010/07/16> + 35.980|date: 2010/07/19> + 35.950|date: 2010/07/20> + 36.770|date: 2010/07/21> + 37.250|date: 2010/07/22> + 37.910|date: 2010/07/23> + 38.480|date: 2010/07/26> + 37.770|date: 2010/07/27> + 37.850|date: 2010/07/28> + 36.700|date: 2010/07/29> + 36.820|date: 2010/07/30> + 38.040|date: 2010/08/02> + 37.900|date: 2010/08/03> + 38.540|date: 2010/08/04> + 38.410|date: 2010/08/05> + 38.010|date: 2010/08/06> + 39.030|date: 2010/08/09> + 37.960|date: 2010/08/10> + 37.110|date: 2010/08/11> + 36.800|date: 2010/08/12> + 37.020|date: 2010/08/13> + 36.780|date: 2010/08/16> + 37.230|date: 2010/08/17> + 38.130|date: 2010/08/19> + 37.610|date: 2010/08/20> close |ticker: BBBY> => 35.810|date: 2009/08/21> + 35.240|date: 2009/08/24> + 36.730|date: 2009/08/25> + 37.460|date: 2009/08/26> + 37.120|date: 2009/08/27> + 37.140|date: 2009/08/28> + 36.480|date: 2009/08/31> + 35.550|date: 2009/09/01> + 35.680|date: 2009/09/02> + 36.380|date: 2009/09/03> + 36.670|date: 2009/09/04> + 37.030|date: 2009/09/09> + 37.400|date: 2009/09/10> + 36.710|date: 2009/09/11> + 36.880|date: 2009/09/14> + 36.830|date: 2009/09/15> + 38.360|date: 2009/09/16> + 38.810|date: 2009/09/17> + 39.280|date: 2009/09/18> + 39.790|date: 2009/09/21> + 39.460|date: 2009/09/22> + 39.020|date: 2009/09/23> + 37.750|date: 2009/09/24> + 36.800|date: 2009/09/25> + 37.730|date: 2009/09/28> + 37.630|date: 2009/09/29> + 37.540|date: 2009/09/30> + 36.820|date: 2009/10/01> + 36.650|date: 2009/10/02> + 37.130|date: 2009/10/05> + 37.600|date: 2009/10/06> + 37.330|date: 2009/10/07> + 37.400|date: 2009/10/08> + 37.390|date: 2009/10/09> + 36.820|date: 2009/10/12> + 36.720|date: 2009/10/13> + 36.960|date: 2009/10/14> + 36.720|date: 2009/10/15> + 36.340|date: 2009/10/16> + 36.730|date: 2009/10/19> + 36.110|date: 2009/10/20> + 35.720|date: 2009/10/21> + 36.570|date: 2009/10/22> + 36.170|date: 2009/10/23> + 36.300|date: 2009/10/26> + 35.870|date: 2009/10/27> + 34.930|date: 2009/10/28> + 37.090|date: 2009/11/05> + 37.140|date: 2009/11/06> + 37.740|date: 2009/11/09> + 37.730|date: 2009/11/10> + 37.860|date: 2009/11/11> + 37.100|date: 2009/11/13> + 37.710|date: 2009/11/16> + 37.400|date: 2009/11/17> + 37.390|date: 2009/11/18> + 37.110|date: 2009/11/19> + 37.240|date: 2009/11/20> + 37.600|date: 2009/11/23> + 37.250|date: 2009/11/24> + 37.450|date: 2009/11/25> + 36.990|date: 2009/11/27> + 37.360|date: 2009/11/30> + 38.890|date: 2009/12/01> + 39.020|date: 2009/12/02> + 38.740|date: 2009/12/03> + 39.150|date: 2009/12/04> + 38.690|date: 2009/12/07> + 38.250|date: 2009/12/08> + 38.070|date: 2009/12/09> + 38.320|date: 2009/12/10> + 38.190|date: 2009/12/11> + 38.800|date: 2009/12/14> + 38.310|date: 2009/12/15> + 37.930|date: 2009/12/16> + 37.510|date: 2009/12/17> + 37.490|date: 2009/12/18> + 38.190|date: 2009/12/21> + 39.520|date: 2009/12/22> + 39.490|date: 2009/12/23> + 39.470|date: 2009/12/24> + 39.280|date: 2009/12/28> + 39.120|date: 2009/12/29> + 39.230|date: 2009/12/30> + 38.610|date: 2009/12/31> + 39.030|date: 2010/01/04> + 38.670|date: 2010/01/05> + 39.230|date: 2010/01/06> + 41.940|date: 2010/01/07> + 42.030|date: 2010/01/08> + 41.780|date: 2010/01/11> + 41.390|date: 2010/01/12> + 42.000|date: 2010/01/13> + 41.440|date: 2010/01/14> + 40.670|date: 2010/01/15> + 40.810|date: 2010/01/19> + 40.130|date: 2010/01/20> + 39.520|date: 2010/01/21> + 39.070|date: 2010/01/22> + 39.070|date: 2010/01/25> + 39.260|date: 2010/01/26> + 39.440|date: 2010/01/27> + 39.020|date: 2010/01/28> + 38.700|date: 2010/01/29> + 39.330|date: 2010/02/01> + 40.040|date: 2010/02/02> + 39.890|date: 2010/02/03> + 38.640|date: 2010/02/04> + 38.500|date: 2010/02/05> + 38.520|date: 2010/02/08> + 39.090|date: 2010/02/09> + 38.810|date: 2010/02/10> + 39.660|date: 2010/02/11> + 39.780|date: 2010/02/12> + 40.990|date: 2010/02/16> + 41.170|date: 2010/02/17> + 41.190|date: 2010/02/18> + 41.410|date: 2010/02/19> + 41.290|date: 2010/02/22> + 40.960|date: 2010/02/23> + 41.690|date: 2010/02/24> + 41.820|date: 2010/02/25> + 41.610|date: 2010/02/26> + 41.750|date: 2010/03/01> + 41.100|date: 2010/03/02> + 41.080|date: 2010/03/03> + 41.400|date: 2010/03/04> + 41.650|date: 2010/03/05> + 41.650|date: 2010/03/08> + 41.230|date: 2010/03/09> + 41.670|date: 2010/03/10> + 41.340|date: 2010/03/11> + 42.280|date: 2010/03/12> + 43.000|date: 2010/03/15> + 43.160|date: 2010/03/16> + 43.120|date: 2010/03/17> + 44.060|date: 2010/03/18> + 43.890|date: 2010/03/19> + 44.380|date: 2010/03/22> + 44.490|date: 2010/03/23> + 44.120|date: 2010/03/24> + 43.900|date: 2010/03/25> + 44.000|date: 2010/03/26> + 43.900|date: 2010/03/29> + 44.160|date: 2010/03/30> + 43.760|date: 2010/03/31> + 44.180|date: 2010/04/01> + 45.100|date: 2010/04/05> + 44.620|date: 2010/04/06> + 44.670|date: 2010/04/07> + 46.480|date: 2010/04/08> + 45.510|date: 2010/04/09> + 45.770|date: 2010/04/12> + 45.650|date: 2010/04/13> + 45.800|date: 2010/04/14> + 45.800|date: 2010/04/15> + 45.330|date: 2010/04/16> + 45.540|date: 2010/04/19> + 46.250|date: 2010/04/20> + 46.460|date: 2010/04/21> + 47.350|date: 2010/04/22> + 47.840|date: 2010/04/23> + 48.250|date: 2010/04/26> + 46.300|date: 2010/04/27> + 46.110|date: 2010/04/28> + 47.090|date: 2010/04/29> + 45.960|date: 2010/04/30> + 46.910|date: 2010/05/03> + 45.925|date: 2010/05/04> + 45.210|date: 2010/05/05> + 43.240|date: 2010/05/06> + 42.910|date: 2010/05/07> + 46.110|date: 2010/05/10> + 46.260|date: 2010/05/11> + 47.190|date: 2010/05/12> + 45.640|date: 2010/05/13> + 44.460|date: 2010/05/14> + 44.620|date: 2010/05/17> + 43.208|date: 2010/05/18> + 43.950|date: 2010/05/19> + 43.310|date: 2010/05/20> + 44.270|date: 2010/05/21> + 43.500|date: 2010/05/24> + 43.960|date: 2010/05/25> + 43.300|date: 2010/05/26> + 45.210|date: 2010/05/27> + 44.870|date: 2010/05/28> + 44.190|date: 2010/06/01> + 45.270|date: 2010/06/02> + 45.210|date: 2010/06/03> + 43.193|date: 2010/06/04> + 42.020|date: 2010/06/07> + 42.760|date: 2010/06/08> + 42.960|date: 2010/06/09> + 44.570|date: 2010/06/10> + 44.440|date: 2010/06/11> + 44.880|date: 2010/06/14> + 45.870|date: 2010/06/15> + 45.120|date: 2010/06/16> + 41.700|date: 2010/06/17> + 42.490|date: 2010/06/18> + 41.300|date: 2010/06/21> + 40.290|date: 2010/06/22> + 41.460|date: 2010/06/23> + 39.120|date: 2010/06/24> + 39.340|date: 2010/06/25> + 39.090|date: 2010/06/28> + 37.610|date: 2010/06/29> + 37.080|date: 2010/06/30> + 36.710|date: 2010/07/01> + 36.190|date: 2010/07/02> + 36.010|date: 2010/07/06> + 37.200|date: 2010/07/07> + 37.040|date: 2010/07/08> + 37.450|date: 2010/07/09> + 37.120|date: 2010/07/12> + 38.330|date: 2010/07/13> + 37.290|date: 2010/07/14> + 37.820|date: 2010/07/15> + 36.040|date: 2010/07/16> + 36.740|date: 2010/07/19> + 37.620|date: 2010/07/20> + 36.910|date: 2010/07/21> + 38.270|date: 2010/07/22> + 38.720|date: 2010/07/23> + 39.570|date: 2010/07/26> + 37.980|date: 2010/07/27> + 37.980|date: 2010/07/28> + 37.330|date: 2010/07/29> + 37.880|date: 2010/07/30> + 39.120|date: 2010/08/02> + 38.330|date: 2010/08/03> + 39.050|date: 2010/08/04> + 38.810|date: 2010/08/05> + 38.830|date: 2010/08/06> + 39.250|date: 2010/08/09> + 38.640|date: 2010/08/10> + 37.480|date: 2010/08/11> + 37.550|date: 2010/08/12> + 37.080|date: 2010/08/13> + 37.170|date: 2010/08/16> + 38.030|date: 2010/08/17> + 38.560|date: 2010/08/19> + 38.340|date: 2010/08/20> volume |ticker: BBBY> => 36816.000|date: 2009/08/21> + 33723.000|date: 2009/08/24> + 41393.000|date: 2009/08/25> + 57998.000|date: 2009/08/26> + 45697.000|date: 2009/08/27> + 28558.000|date: 2009/08/28> + 31452.000|date: 2009/08/31> + 43913.000|date: 2009/09/01> + 21617.000|date: 2009/09/02> + 24560.000|date: 2009/09/03> + 19850.000|date: 2009/09/04> + 31160.000|date: 2009/09/09> + 25811.000|date: 2009/09/10> + 23105.000|date: 2009/09/11> + 23061.000|date: 2009/09/14> + 26385.000|date: 2009/09/15> + 43334.000|date: 2009/09/16> + 47092.000|date: 2009/09/17> + 54156.000|date: 2009/09/18> + 46778.000|date: 2009/09/21> + 49263.000|date: 2009/09/22> + 59437.000|date: 2009/09/23> + 86616.000|date: 2009/09/24> + 46245.000|date: 2009/09/25> + 32634.000|date: 2009/09/28> + 32378.000|date: 2009/09/29> + 33510.000|date: 2009/09/30> + 34516.000|date: 2009/10/01> + 29847.000|date: 2009/10/02> + 23558.000|date: 2009/10/05> + 25985.000|date: 2009/10/06> + 20004.000|date: 2009/10/07> + 38180.000|date: 2009/10/08> + 27453.000|date: 2009/10/09> + 45661.000|date: 2009/10/12> + 51882.000|date: 2009/10/13> + 58750.000|date: 2009/10/14> + 49361.000|date: 2009/10/15> + 53455.000|date: 2009/10/16> + 27888.000|date: 2009/10/19> + 24642.000|date: 2009/10/20> + 29500.000|date: 2009/10/21> + 50156.000|date: 2009/10/22> + 38930.000|date: 2009/10/23> + 34962.000|date: 2009/10/26> + 42755.000|date: 2009/10/27> + 33906.000|date: 2009/10/28> + 39639.000|date: 2009/11/05> + 25844.000|date: 2009/11/06> + 28020.000|date: 2009/11/09> + 30347.000|date: 2009/11/10> + 22515.000|date: 2009/11/11> + 20969.000|date: 2009/11/13> + 26343.000|date: 2009/11/16> + 17708.000|date: 2009/11/17> + 15256.000|date: 2009/11/18> + 23064.000|date: 2009/11/19> + 23503.000|date: 2009/11/20> + 23190.000|date: 2009/11/23> + 15907.000|date: 2009/11/24> + 13272.000|date: 2009/11/25> + 15407.000|date: 2009/11/27> + 34737.000|date: 2009/11/30> + 55546.000|date: 2009/12/01> + 25494.000|date: 2009/12/02> + 31474.000|date: 2009/12/03> + 32182.000|date: 2009/12/04> + 31297.000|date: 2009/12/07> + 31511.000|date: 2009/12/08> + 19062.000|date: 2009/12/09> + 25320.000|date: 2009/12/10> + 30109.000|date: 2009/12/11> + 20384.000|date: 2009/12/14> + 17773.000|date: 2009/12/15> + 27177.000|date: 2009/12/16> + 19755.000|date: 2009/12/17> + 34031.000|date: 2009/12/18> + 16982.000|date: 2009/12/21> + 30089.000|date: 2009/12/22> + 13071.000|date: 2009/12/23> + 9278.000|date: 2009/12/24> + 11821.000|date: 2009/12/28> + 15529.000|date: 2009/12/29> + 12796.000|date: 2009/12/30> + 12866.000|date: 2009/12/31> + 29714.000|date: 2010/01/04> + 44065.000|date: 2010/01/05> + 43769.000|date: 2010/01/06> + 142291.000|date: 2010/01/07> + 47135.000|date: 2010/01/08> + 28470.000|date: 2010/01/11> + 28890.000|date: 2010/01/12> + 39228.000|date: 2010/01/13> + 26623.000|date: 2010/01/14> + 34348.000|date: 2010/01/15> + 22659.000|date: 2010/01/19> + 29899.000|date: 2010/01/20> + 34343.000|date: 2010/01/21> + 34381.000|date: 2010/01/22> + 23385.000|date: 2010/01/25> + 31319.000|date: 2010/01/26> + 27831.000|date: 2010/01/27> + 32699.000|date: 2010/01/28> + 31353.000|date: 2010/01/29> + 24557.000|date: 2010/02/01> + 28469.000|date: 2010/02/02> + 29431.000|date: 2010/02/03> + 25284.000|date: 2010/02/04> + 29709.000|date: 2010/02/05> + 19962.000|date: 2010/02/08> + 22267.000|date: 2010/02/09> + 17416.000|date: 2010/02/10> + 37418.000|date: 2010/02/11> + 27212.000|date: 2010/02/12> + 44311.000|date: 2010/02/16> + 33688.000|date: 2010/02/17> + 19156.000|date: 2010/02/18> + 26060.000|date: 2010/02/19> + 20588.000|date: 2010/02/22> + 21300.000|date: 2010/02/23> + 22356.000|date: 2010/02/24> + 24260.000|date: 2010/02/25> + 17571.000|date: 2010/02/26> + 23570.000|date: 2010/03/01> + 28684.000|date: 2010/03/02> + 25571.000|date: 2010/03/03> + 17258.000|date: 2010/03/04> + 24732.000|date: 2010/03/05> + 26024.000|date: 2010/03/08> + 24794.000|date: 2010/03/09> + 28447.000|date: 2010/03/10> + 37515.000|date: 2010/03/11> + 42481.000|date: 2010/03/12> + 37440.000|date: 2010/03/15> + 26318.000|date: 2010/03/16> + 18556.000|date: 2010/03/17> + 47164.000|date: 2010/03/18> + 44441.000|date: 2010/03/19> + 32726.000|date: 2010/03/22> + 23090.000|date: 2010/03/23> + 20750.000|date: 2010/03/24> + 18462.000|date: 2010/03/25> + 22234.000|date: 2010/03/26> + 20840.000|date: 2010/03/29> + 21902.000|date: 2010/03/30> + 22800.000|date: 2010/03/31> + 20183.000|date: 2010/04/01> + 27261.000|date: 2010/04/05> + 37544.000|date: 2010/04/06> + 49962.000|date: 2010/04/07> + 98768.000|date: 2010/04/08> + 64273.000|date: 2010/04/09> + 35220.000|date: 2010/04/12> + 33004.000|date: 2010/04/13> + 27459.000|date: 2010/04/14> + 34705.000|date: 2010/04/15> + 39582.000|date: 2010/04/16> + 24796.000|date: 2010/04/19> + 36201.000|date: 2010/04/20> + 29278.000|date: 2010/04/21> + 40024.000|date: 2010/04/22> + 40332.000|date: 2010/04/23> + 52378.000|date: 2010/04/26> + 47272.000|date: 2010/04/27> + 34652.000|date: 2010/04/28> + 24138.000|date: 2010/04/29> + 47209.000|date: 2010/04/30> + 22043.000|date: 2010/05/03> + 33966.000|date: 2010/05/04> + 34543.000|date: 2010/05/05> + 52553.000|date: 2010/05/06> + 69043.000|date: 2010/05/07> + 53546.000|date: 2010/05/10> + 37482.000|date: 2010/05/11> + 34626.000|date: 2010/05/12> + 32808.000|date: 2010/05/13> + 34962.000|date: 2010/05/14> + 28200.000|date: 2010/05/17> + 41721.000|date: 2010/05/18> + 39824.000|date: 2010/05/19> + 50693.000|date: 2010/05/20> + 52365.000|date: 2010/05/21> + 33599.000|date: 2010/05/24> + 29666.000|date: 2010/05/25> + 38350.000|date: 2010/05/26> + 24210.000|date: 2010/05/27> + 26268.000|date: 2010/05/28> + 24015.000|date: 2010/06/01> + 28074.000|date: 2010/06/02> + 24384.000|date: 2010/06/03> + 30711.000|date: 2010/06/04> + 34508.000|date: 2010/06/07> + 50147.000|date: 2010/06/08> + 28959.000|date: 2010/06/09> + 27772.000|date: 2010/06/10> + 20518.000|date: 2010/06/11> + 22019.000|date: 2010/06/14> + 26855.000|date: 2010/06/15> + 33485.000|date: 2010/06/16> + 145583.000|date: 2010/06/17> + 83129.000|date: 2010/06/18> + 46327.000|date: 2010/06/21> + 56874.000|date: 2010/06/22> + 57234.000|date: 2010/06/23> + 99849.000|date: 2010/06/24> + 46018.000|date: 2010/06/25> + 23247.000|date: 2010/06/28> + 45072.000|date: 2010/06/29> + 42943.000|date: 2010/06/30> + 62727.000|date: 2010/07/01> + 37710.000|date: 2010/07/02> + 36618.000|date: 2010/07/06> + 30118.000|date: 2010/07/07> + 38688.000|date: 2010/07/08> + 25345.000|date: 2010/07/09> + 24668.000|date: 2010/07/12> + 33100.000|date: 2010/07/13> + 49558.000|date: 2010/07/14> + 36106.000|date: 2010/07/15> + 38004.000|date: 2010/07/16> + 24368.000|date: 2010/07/19> + 49992.000|date: 2010/07/20> + 34576.000|date: 2010/07/21> + 31794.000|date: 2010/07/22> + 30589.000|date: 2010/07/23> + 22575.000|date: 2010/07/26> + 53117.000|date: 2010/07/27> + 29996.000|date: 2010/07/28> + 41444.000|date: 2010/07/29> + 25124.000|date: 2010/07/30> + 30581.000|date: 2010/08/02> + 22456.000|date: 2010/08/03> + 32433.000|date: 2010/08/04> + 22471.000|date: 2010/08/05> + 24400.000|date: 2010/08/06> + 34000.000|date: 2010/08/09> + 44358.000|date: 2010/08/10> + 34662.000|date: 2010/08/11> + 21617.000|date: 2010/08/12> + 18378.000|date: 2010/08/13> + 20945.000|date: 2010/08/16> + 24286.000|date: 2010/08/17> + 44959.000|date: 2010/08/19> + 31474.000|date: 2010/08/20> open |ticker: BBT> => 28.000|date: 2009/08/21> + 28.250|date: 2009/08/24> + 27.570|date: 2009/08/25> + 27.450|date: 2009/08/26> + 27.500|date: 2009/08/27> + 28.240|date: 2009/08/28> + 27.900|date: 2009/08/31> + 27.850|date: 2009/09/01> + 26.580|date: 2009/09/02> + 26.380|date: 2009/09/03> + 26.530|date: 2009/09/04> + 26.600|date: 2009/09/09> + 26.870|date: 2009/09/10> + 27.050|date: 2009/09/11> + 26.450|date: 2009/09/14> + 27.290|date: 2009/09/15> + 28.380|date: 2009/09/16> + 29.450|date: 2009/09/17> + 29.030|date: 2009/09/18> + 28.940|date: 2009/09/21> + 28.950|date: 2009/09/22> + 29.020|date: 2009/09/23> + 28.500|date: 2009/09/24> + 27.620|date: 2009/09/25> + 27.290|date: 2009/09/28> + 28.080|date: 2009/09/29> + 27.440|date: 2009/09/30> + 27.090|date: 2009/10/01> + 25.350|date: 2009/10/02> + 27.170|date: 2009/10/05> + 27.120|date: 2009/10/06> + 26.440|date: 2009/10/07> + 26.700|date: 2009/10/08> + 26.680|date: 2009/10/09> + 27.560|date: 2009/10/12> + 27.660|date: 2009/10/13> + 28.080|date: 2009/10/14> + 28.220|date: 2009/10/15> + 28.000|date: 2009/10/16> + 27.380|date: 2009/10/19> + 27.010|date: 2009/10/20> + 26.440|date: 2009/10/21> + 25.680|date: 2009/10/22> + 26.310|date: 2009/10/23> + 26.010|date: 2009/10/26> + 25.470|date: 2009/10/27> + 25.330|date: 2009/10/28> + 24.230|date: 2009/11/05> + 24.240|date: 2009/11/06> + 24.700|date: 2009/11/09> + 25.060|date: 2009/11/10> + 25.220|date: 2009/11/11> + 25.070|date: 2009/11/12> + 24.790|date: 2009/11/13> + 24.910|date: 2009/11/16> + 24.650|date: 2009/11/17> + 24.880|date: 2009/11/18> + 24.900|date: 2009/11/19> + 24.580|date: 2009/11/20> + 25.150|date: 2009/11/23> + 25.030|date: 2009/11/24> + 25.180|date: 2009/11/25> + 24.350|date: 2009/11/27> + 24.270|date: 2009/11/30> + 25.570|date: 2009/12/01> + 25.860|date: 2009/12/02> + 26.390|date: 2009/12/03> + 26.060|date: 2009/12/04> + 26.510|date: 2009/12/07> + 25.680|date: 2009/12/08> + 25.820|date: 2009/12/09> + 25.940|date: 2009/12/10> + 25.990|date: 2009/12/11> + 25.980|date: 2009/12/14> + 26.520|date: 2009/12/15> + 26.100|date: 2009/12/16> + 25.520|date: 2009/12/17> + 25.560|date: 2009/12/18> + 25.670|date: 2009/12/21> + 25.860|date: 2009/12/22> + 25.800|date: 2009/12/23> + 25.580|date: 2009/12/24> + 25.850|date: 2009/12/28> + 25.590|date: 2009/12/29> + 25.420|date: 2009/12/30> + 25.490|date: 2009/12/31> + 25.690|date: 2010/01/04> + 25.710|date: 2010/01/05> + 25.950|date: 2010/01/06> + 26.530|date: 2010/01/07> + 27.520|date: 2010/01/08> + 27.540|date: 2010/01/11> + 27.140|date: 2010/01/12> + 27.410|date: 2010/01/13> + 27.750|date: 2010/01/14> + 28.290|date: 2010/01/15> + 27.590|date: 2010/01/19> + 27.980|date: 2010/01/20> + 28.500|date: 2010/01/21> + 28.990|date: 2010/01/22> + 28.390|date: 2010/01/25> + 27.390|date: 2010/01/26> + 27.080|date: 2010/01/27> + 28.280|date: 2010/01/28> + 28.360|date: 2010/01/29> + 28.000|date: 2010/02/01> + 28.250|date: 2010/02/02> + 28.250|date: 2010/02/03> + 27.590|date: 2010/02/04> + 27.030|date: 2010/02/05> + 27.500|date: 2010/02/08> + 27.370|date: 2010/02/09> + 27.180|date: 2010/02/10> + 27.340|date: 2010/02/11> + 27.000|date: 2010/02/12> + 27.140|date: 2010/02/16> + 27.350|date: 2010/02/17> + 27.060|date: 2010/02/18> + 27.110|date: 2010/02/19> + 27.340|date: 2010/02/22> + 28.070|date: 2010/02/23> + 27.830|date: 2010/02/24> + 28.150|date: 2010/02/25> + 28.220|date: 2010/02/26> + 28.550|date: 2010/03/01> + 27.900|date: 2010/03/02> + 27.830|date: 2010/03/03> + 27.880|date: 2010/03/04> + 28.030|date: 2010/03/05> + 28.510|date: 2010/03/08> + 28.540|date: 2010/03/09> + 28.850|date: 2010/03/10> + 29.520|date: 2010/03/11> + 30.420|date: 2010/03/12> + 30.610|date: 2010/03/15> + 30.840|date: 2010/03/16> + 31.650|date: 2010/03/17> + 32.000|date: 2010/03/18> + 32.020|date: 2010/03/19> + 31.570|date: 2010/03/22> + 32.000|date: 2010/03/23> + 31.950|date: 2010/03/24> + 32.370|date: 2010/03/25> + 32.320|date: 2010/03/26> + 32.400|date: 2010/03/29> + 32.230|date: 2010/03/30> + 31.880|date: 2010/03/31> + 32.620|date: 2010/04/01> + 32.600|date: 2010/04/05> + 32.850|date: 2010/04/06> + 33.610|date: 2010/04/07> + 33.060|date: 2010/04/08> + 33.810|date: 2010/04/09> + 33.860|date: 2010/04/12> + 33.910|date: 2010/04/13> + 33.870|date: 2010/04/14> + 34.310|date: 2010/04/15> + 34.090|date: 2010/04/16> + 33.460|date: 2010/04/19> + 34.260|date: 2010/04/20> + 34.540|date: 2010/04/21> + 33.500|date: 2010/04/22> + 34.210|date: 2010/04/23> + 34.390|date: 2010/04/26> + 33.180|date: 2010/04/27> + 32.980|date: 2010/04/28> + 32.960|date: 2010/04/29> + 33.360|date: 2010/04/30> + 33.570|date: 2010/05/03> + 33.740|date: 2010/05/04> + 33.110|date: 2010/05/05> + 33.020|date: 2010/05/06> + 32.000|date: 2010/05/07> + 33.040|date: 2010/05/10> + 33.510|date: 2010/05/11> + 35.040|date: 2010/05/12> + 35.540|date: 2010/05/13> + 34.880|date: 2010/05/14> + 34.100|date: 2010/05/17> + 33.620|date: 2010/05/18> + 32.280|date: 2010/05/19> + 31.530|date: 2010/05/20> + 29.880|date: 2010/05/21> + 31.200|date: 2010/05/24> + 29.450|date: 2010/05/25> + 30.710|date: 2010/05/26> + 30.670|date: 2010/05/27> + 31.040|date: 2010/05/28> + 29.930|date: 2010/06/01> + 30.050|date: 2010/06/02> + 30.750|date: 2010/06/03> + 29.760|date: 2010/06/04> + 29.330|date: 2010/06/07> + 29.010|date: 2010/06/08> + 29.240|date: 2010/06/09> + 29.260|date: 2010/06/10> + 29.860|date: 2010/06/11> + 30.400|date: 2010/06/14> + 29.920|date: 2010/06/15> + 30.130|date: 2010/06/16> + 30.310|date: 2010/06/17> + 29.850|date: 2010/06/18> + 29.820|date: 2010/06/21> + 29.350|date: 2010/06/22> + 29.070|date: 2010/06/23> + 28.520|date: 2010/06/24> + 28.270|date: 2010/06/25> + 28.740|date: 2010/06/28> + 27.970|date: 2010/06/29> + 27.090|date: 2010/06/30> + 26.360|date: 2010/07/01> + 26.560|date: 2010/07/02> + 26.560|date: 2010/07/06> + 26.660|date: 2010/07/07> + 27.550|date: 2010/07/08> + 27.450|date: 2010/07/09> + 28.010|date: 2010/07/12> + 28.390|date: 2010/07/13> + 28.290|date: 2010/07/14> + 27.890|date: 2010/07/15> + 27.370|date: 2010/07/16> + 26.440|date: 2010/07/19> + 25.780|date: 2010/07/20> + 27.020|date: 2010/07/21> + 25.185|date: 2010/07/22> + 25.310|date: 2010/07/23> + 25.680|date: 2010/07/26> + 26.240|date: 2010/07/27> + 26.100|date: 2010/07/28> + 25.740|date: 2010/07/29> + 24.880|date: 2010/07/30> + 25.370|date: 2010/08/02> + 25.150|date: 2010/08/03> + 24.940|date: 2010/08/04> + 24.910|date: 2010/08/05> + 24.940|date: 2010/08/06> + 25.380|date: 2010/08/09> + 25.180|date: 2010/08/10> + 24.880|date: 2010/08/11> + 24.000|date: 2010/08/12> + 23.800|date: 2010/08/13> + 23.720|date: 2010/08/16> + 24.020|date: 2010/08/17> + 23.740|date: 2010/08/19> + 23.140|date: 2010/08/20> high |ticker: BBT> => 28.280|date: 2009/08/21> + 28.350|date: 2009/08/24> + 27.930|date: 2009/08/25> + 27.900|date: 2009/08/26> + 28.100|date: 2009/08/27> + 28.580|date: 2009/08/28> + 28.230|date: 2009/08/31> + 28.065|date: 2009/09/01> + 26.920|date: 2009/09/02> + 26.710|date: 2009/09/03> + 26.590|date: 2009/09/04> + 27.000|date: 2009/09/09> + 27.050|date: 2009/09/10> + 27.220|date: 2009/09/11> + 27.380|date: 2009/09/14> + 28.390|date: 2009/09/15> + 29.805|date: 2009/09/16> + 29.730|date: 2009/09/17> + 29.360|date: 2009/09/18> + 29.190|date: 2009/09/21> + 29.050|date: 2009/09/22> + 29.180|date: 2009/09/23> + 28.570|date: 2009/09/24> + 27.900|date: 2009/09/25> + 28.010|date: 2009/09/28> + 28.130|date: 2009/09/29> + 27.740|date: 2009/09/30> + 27.360|date: 2009/10/01> + 27.060|date: 2009/10/02> + 27.370|date: 2009/10/05> + 27.410|date: 2009/10/06> + 27.030|date: 2009/10/07> + 26.950|date: 2009/10/08> + 27.310|date: 2009/10/09> + 27.820|date: 2009/10/12> + 27.830|date: 2009/10/13> + 28.570|date: 2009/10/14> + 28.660|date: 2009/10/15> + 28.400|date: 2009/10/16> + 27.450|date: 2009/10/19> + 27.230|date: 2009/10/20> + 26.890|date: 2009/10/21> + 26.470|date: 2009/10/22> + 26.330|date: 2009/10/23> + 26.110|date: 2009/10/26> + 25.765|date: 2009/10/27> + 25.490|date: 2009/10/28> + 24.620|date: 2009/11/05> + 24.750|date: 2009/11/06> + 25.270|date: 2009/11/09> + 25.320|date: 2009/11/10> + 25.720|date: 2009/11/11> + 25.320|date: 2009/11/12> + 25.000|date: 2009/11/13> + 25.250|date: 2009/11/16> + 25.000|date: 2009/11/17> + 25.580|date: 2009/11/18> + 25.150|date: 2009/11/19> + 24.750|date: 2009/11/20> + 25.270|date: 2009/11/23> + 25.180|date: 2009/11/24> + 25.400|date: 2009/11/25> + 24.840|date: 2009/11/27> + 24.930|date: 2009/11/30> + 25.770|date: 2009/12/01> + 26.500|date: 2009/12/02> + 26.420|date: 2009/12/03> + 26.700|date: 2009/12/04> + 26.700|date: 2009/12/07> + 26.300|date: 2009/12/08> + 26.020|date: 2009/12/09> + 25.990|date: 2009/12/10> + 26.180|date: 2009/12/11> + 26.280|date: 2009/12/14> + 26.520|date: 2009/12/15> + 26.180|date: 2009/12/16> + 25.830|date: 2009/12/17> + 25.640|date: 2009/12/18> + 25.990|date: 2009/12/21> + 25.990|date: 2009/12/22> + 25.990|date: 2009/12/23> + 25.920|date: 2009/12/24> + 25.850|date: 2009/12/28> + 25.730|date: 2009/12/29> + 25.570|date: 2009/12/30> + 25.700|date: 2009/12/31> + 25.870|date: 2010/01/04> + 26.220|date: 2010/01/05> + 26.910|date: 2010/01/06> + 27.960|date: 2010/01/07> + 27.800|date: 2010/01/08> + 27.540|date: 2010/01/11> + 27.800|date: 2010/01/12> + 28.000|date: 2010/01/13> + 28.640|date: 2010/01/14> + 28.380|date: 2010/01/15> + 28.190|date: 2010/01/19> + 28.630|date: 2010/01/20> + 29.850|date: 2010/01/21> + 29.280|date: 2010/01/22> + 28.670|date: 2010/01/25> + 27.760|date: 2010/01/26> + 28.450|date: 2010/01/27> + 28.790|date: 2010/01/28> + 28.500|date: 2010/01/29> + 28.320|date: 2010/02/01> + 28.500|date: 2010/02/02> + 28.340|date: 2010/02/03> + 27.840|date: 2010/02/04> + 27.770|date: 2010/02/05> + 27.800|date: 2010/02/08> + 27.610|date: 2010/02/09> + 27.738|date: 2010/02/10> + 27.480|date: 2010/02/11> + 27.220|date: 2010/02/12> + 27.430|date: 2010/02/16> + 27.470|date: 2010/02/17> + 27.390|date: 2010/02/18> + 27.450|date: 2010/02/19> + 28.410|date: 2010/02/22> + 28.340|date: 2010/02/23> + 28.690|date: 2010/02/24> + 28.270|date: 2010/02/25> + 28.630|date: 2010/02/26> + 28.590|date: 2010/03/01> + 28.080|date: 2010/03/02> + 27.980|date: 2010/03/03> + 28.120|date: 2010/03/04> + 28.640|date: 2010/03/05> + 28.820|date: 2010/03/08> + 29.010|date: 2010/03/09> + 29.750|date: 2010/03/10> + 30.460|date: 2010/03/11> + 30.950|date: 2010/03/12> + 30.870|date: 2010/03/15> + 31.690|date: 2010/03/16> + 32.180|date: 2010/03/17> + 32.390|date: 2010/03/18> + 32.310|date: 2010/03/19> + 32.090|date: 2010/03/22> + 32.140|date: 2010/03/23> + 32.420|date: 2010/03/24> + 32.930|date: 2010/03/25> + 32.840|date: 2010/03/26> + 32.570|date: 2010/03/29> + 32.360|date: 2010/03/30> + 32.680|date: 2010/03/31> + 32.730|date: 2010/04/01> + 32.920|date: 2010/04/05> + 33.724|date: 2010/04/06> + 33.750|date: 2010/04/07> + 33.905|date: 2010/04/08> + 33.960|date: 2010/04/09> + 34.270|date: 2010/04/12> + 33.910|date: 2010/04/13> + 34.630|date: 2010/04/14> + 34.620|date: 2010/04/15> + 34.190|date: 2010/04/16> + 34.220|date: 2010/04/19> + 34.560|date: 2010/04/20> + 35.400|date: 2010/04/21> + 34.360|date: 2010/04/22> + 34.550|date: 2010/04/23> + 34.700|date: 2010/04/26> + 33.550|date: 2010/04/27> + 33.380|date: 2010/04/28> + 33.790|date: 2010/04/29> + 33.880|date: 2010/04/30> + 34.280|date: 2010/05/03> + 34.050|date: 2010/05/04> + 33.810|date: 2010/05/05> + 33.460|date: 2010/05/06> + 32.920|date: 2010/05/07> + 34.380|date: 2010/05/10> + 35.160|date: 2010/05/11> + 35.720|date: 2010/05/12> + 35.720|date: 2010/05/13> + 34.940|date: 2010/05/14> + 34.380|date: 2010/05/17> + 33.810|date: 2010/05/18> + 33.020|date: 2010/05/19> + 31.760|date: 2010/05/20> + 31.380|date: 2010/05/21> + 31.270|date: 2010/05/24> + 30.530|date: 2010/05/25> + 31.010|date: 2010/05/26> + 31.120|date: 2010/05/27> + 31.200|date: 2010/05/28> + 30.560|date: 2010/06/01> + 30.770|date: 2010/06/02> + 30.980|date: 2010/06/03> + 29.985|date: 2010/06/04> + 29.590|date: 2010/06/07> + 29.290|date: 2010/06/08> + 29.440|date: 2010/06/09> + 30.180|date: 2010/06/10> + 30.240|date: 2010/06/11> + 30.480|date: 2010/06/14> + 30.380|date: 2010/06/15> + 30.450|date: 2010/06/16> + 30.420|date: 2010/06/17> + 29.930|date: 2010/06/18> + 29.980|date: 2010/06/21> + 29.620|date: 2010/06/22> + 29.460|date: 2010/06/23> + 28.770|date: 2010/06/24> + 28.945|date: 2010/06/25> + 28.910|date: 2010/06/28> + 28.345|date: 2010/06/29> + 27.620|date: 2010/06/30> + 27.030|date: 2010/07/01> + 26.740|date: 2010/07/02> + 26.970|date: 2010/07/06> + 27.380|date: 2010/07/07> + 27.800|date: 2010/07/08> + 28.280|date: 2010/07/09> + 28.290|date: 2010/07/12> + 28.690|date: 2010/07/13> + 28.430|date: 2010/07/14> + 27.910|date: 2010/07/15> + 27.470|date: 2010/07/16> + 26.650|date: 2010/07/19> + 27.250|date: 2010/07/20> + 27.200|date: 2010/07/21> + 25.800|date: 2010/07/22> + 25.820|date: 2010/07/23> + 26.060|date: 2010/07/26> + 26.420|date: 2010/07/27> + 26.200|date: 2010/07/28> + 25.900|date: 2010/07/29> + 25.010|date: 2010/07/30> + 25.430|date: 2010/08/02> + 25.340|date: 2010/08/03> + 25.170|date: 2010/08/04> + 25.350|date: 2010/08/05> + 25.260|date: 2010/08/06> + 25.480|date: 2010/08/09> + 25.550|date: 2010/08/10> + 24.960|date: 2010/08/11> + 24.070|date: 2010/08/12> + 24.200|date: 2010/08/13> + 23.850|date: 2010/08/16> + 24.040|date: 2010/08/17> + 23.980|date: 2010/08/19> + 23.330|date: 2010/08/20> low |ticker: BBT> => 27.690|date: 2009/08/21> + 27.270|date: 2009/08/24> + 27.320|date: 2009/08/25> + 27.030|date: 2009/08/26> + 27.480|date: 2009/08/27> + 28.010|date: 2009/08/28> + 27.740|date: 2009/08/31> + 26.560|date: 2009/09/01> + 26.070|date: 2009/09/02> + 26.030|date: 2009/09/03> + 26.200|date: 2009/09/04> + 26.210|date: 2009/09/09> + 26.330|date: 2009/09/10> + 26.590|date: 2009/09/11> + 26.380|date: 2009/09/14> + 27.130|date: 2009/09/15> + 28.224|date: 2009/09/16> + 28.460|date: 2009/09/17> + 28.630|date: 2009/09/18> + 27.180|date: 2009/09/21> + 28.610|date: 2009/09/22> + 28.250|date: 2009/09/23> + 27.520|date: 2009/09/24> + 27.060|date: 2009/09/25> + 27.210|date: 2009/09/28> + 27.380|date: 2009/09/29> + 27.090|date: 2009/09/30> + 25.460|date: 2009/10/01> + 25.290|date: 2009/10/02> + 26.680|date: 2009/10/05> + 26.280|date: 2009/10/06> + 26.220|date: 2009/10/07> + 26.490|date: 2009/10/08> + 26.560|date: 2009/10/09> + 27.470|date: 2009/10/12> + 27.360|date: 2009/10/13> + 27.890|date: 2009/10/14> + 28.030|date: 2009/10/15> + 27.710|date: 2009/10/16> + 26.740|date: 2009/10/19> + 26.450|date: 2009/10/20> + 25.550|date: 2009/10/21> + 25.570|date: 2009/10/22> + 25.880|date: 2009/10/23> + 25.350|date: 2009/10/26> + 25.210|date: 2009/10/27> + 24.700|date: 2009/10/28> + 23.750|date: 2009/11/05> + 24.120|date: 2009/11/06> + 24.390|date: 2009/11/09> + 24.630|date: 2009/11/10> + 25.020|date: 2009/11/11> + 24.770|date: 2009/11/12> + 24.360|date: 2009/11/13> + 24.640|date: 2009/11/16> + 24.580|date: 2009/11/17> + 24.700|date: 2009/11/18> + 24.560|date: 2009/11/19> + 24.430|date: 2009/11/20> + 24.870|date: 2009/11/23> + 24.650|date: 2009/11/24> + 24.910|date: 2009/11/25> + 24.260|date: 2009/11/27> + 24.270|date: 2009/11/30> + 25.130|date: 2009/12/01> + 25.730|date: 2009/12/02> + 25.480|date: 2009/12/03> + 26.050|date: 2009/12/04> + 25.820|date: 2009/12/07> + 25.610|date: 2009/12/08> + 25.600|date: 2009/12/09> + 25.790|date: 2009/12/10> + 25.660|date: 2009/12/11> + 25.850|date: 2009/12/14> + 25.790|date: 2009/12/15> + 25.390|date: 2009/12/16> + 25.350|date: 2009/12/17> + 25.260|date: 2009/12/18> + 25.620|date: 2009/12/21> + 25.630|date: 2009/12/22> + 25.500|date: 2009/12/23> + 25.580|date: 2009/12/24> + 25.400|date: 2009/12/28> + 25.500|date: 2009/12/29> + 25.220|date: 2009/12/30> + 25.370|date: 2009/12/31> + 25.400|date: 2010/01/04> + 25.590|date: 2010/01/05> + 25.950|date: 2010/01/06> + 26.420|date: 2010/01/07> + 26.980|date: 2010/01/08> + 27.000|date: 2010/01/11> + 27.140|date: 2010/01/12> + 27.340|date: 2010/01/13> + 27.750|date: 2010/01/14> + 27.630|date: 2010/01/15> + 27.500|date: 2010/01/19> + 27.750|date: 2010/01/20> + 28.500|date: 2010/01/21> + 27.290|date: 2010/01/22> + 27.340|date: 2010/01/25> + 26.720|date: 2010/01/26> + 27.000|date: 2010/01/27> + 28.050|date: 2010/01/28> + 27.800|date: 2010/01/29> + 27.850|date: 2010/02/01> + 27.940|date: 2010/02/02> + 27.610|date: 2010/02/03> + 26.820|date: 2010/02/04> + 26.760|date: 2010/02/05> + 27.110|date: 2010/02/08> + 26.940|date: 2010/02/09> + 27.090|date: 2010/02/10> + 27.070|date: 2010/02/11> + 26.610|date: 2010/02/12> + 26.880|date: 2010/02/16> + 27.050|date: 2010/02/17> + 27.050|date: 2010/02/18> + 27.100|date: 2010/02/19> + 27.200|date: 2010/02/22> + 27.620|date: 2010/02/23> + 27.760|date: 2010/02/24> + 27.855|date: 2010/02/25> + 27.990|date: 2010/02/26> + 27.590|date: 2010/03/01> + 27.750|date: 2010/03/02> + 27.350|date: 2010/03/03> + 27.613|date: 2010/03/04> + 27.970|date: 2010/03/05> + 28.400|date: 2010/03/08> + 28.300|date: 2010/03/09> + 28.810|date: 2010/03/10> + 29.520|date: 2010/03/11> + 30.390|date: 2010/03/12> + 30.510|date: 2010/03/15> + 30.760|date: 2010/03/16> + 31.590|date: 2010/03/17> + 31.720|date: 2010/03/18> + 31.600|date: 2010/03/19> + 31.440|date: 2010/03/22> + 31.540|date: 2010/03/23> + 31.920|date: 2010/03/24> + 32.260|date: 2010/03/25> + 31.940|date: 2010/03/26> + 32.010|date: 2010/03/29> + 31.820|date: 2010/03/30> + 31.835|date: 2010/03/31> + 32.170|date: 2010/04/01> + 32.410|date: 2010/04/05> + 32.680|date: 2010/04/06> + 32.930|date: 2010/04/07> + 33.030|date: 2010/04/08> + 33.510|date: 2010/04/09> + 33.810|date: 2010/04/12> + 33.080|date: 2010/04/13> + 33.790|date: 2010/04/14> + 34.050|date: 2010/04/15> + 32.680|date: 2010/04/16> + 33.180|date: 2010/04/19> + 33.940|date: 2010/04/20> + 34.510|date: 2010/04/21> + 33.010|date: 2010/04/22> + 33.590|date: 2010/04/23> + 33.200|date: 2010/04/26> + 32.510|date: 2010/04/27> + 32.550|date: 2010/04/28> + 32.890|date: 2010/04/29> + 33.200|date: 2010/04/30> + 33.530|date: 2010/05/03> + 33.260|date: 2010/05/04> + 32.820|date: 2010/05/05> + 30.640|date: 2010/05/06> + 31.460|date: 2010/05/07> + 33.010|date: 2010/05/10> + 33.510|date: 2010/05/11> + 34.760|date: 2010/05/12> + 35.170|date: 2010/05/13> + 33.330|date: 2010/05/14> + 32.980|date: 2010/05/17> + 32.220|date: 2010/05/18> + 31.740|date: 2010/05/19> + 30.420|date: 2010/05/20> + 29.600|date: 2010/05/21> + 30.020|date: 2010/05/24> + 29.050|date: 2010/05/25> + 29.930|date: 2010/05/26> + 30.310|date: 2010/05/27> + 30.070|date: 2010/05/28> + 29.710|date: 2010/06/01> + 29.840|date: 2010/06/02> + 30.230|date: 2010/06/03> + 29.090|date: 2010/06/04> + 28.820|date: 2010/06/07> + 28.370|date: 2010/06/08> + 28.630|date: 2010/06/09> + 29.160|date: 2010/06/10> + 29.555|date: 2010/06/11> + 29.770|date: 2010/06/14> + 29.580|date: 2010/06/15> + 30.030|date: 2010/06/16> + 29.460|date: 2010/06/17> + 29.440|date: 2010/06/18> + 29.265|date: 2010/06/21> + 29.010|date: 2010/06/22> + 28.630|date: 2010/06/23> + 27.960|date: 2010/06/24> + 28.210|date: 2010/06/25> + 28.340|date: 2010/06/28> + 27.160|date: 2010/06/29> + 26.180|date: 2010/06/30> + 25.660|date: 2010/07/01> + 25.760|date: 2010/07/02> + 26.150|date: 2010/07/06> + 26.260|date: 2010/07/07> + 27.080|date: 2010/07/08> + 27.440|date: 2010/07/09> + 27.720|date: 2010/07/12> + 28.155|date: 2010/07/13> + 27.610|date: 2010/07/14> + 27.020|date: 2010/07/15> + 26.300|date: 2010/07/16> + 25.760|date: 2010/07/19> + 25.630|date: 2010/07/20> + 25.830|date: 2010/07/21> + 24.390|date: 2010/07/22> + 24.790|date: 2010/07/23> + 25.280|date: 2010/07/26> + 25.840|date: 2010/07/27> + 25.450|date: 2010/07/28> + 24.900|date: 2010/07/29> + 24.530|date: 2010/07/30> + 24.905|date: 2010/08/02> + 24.730|date: 2010/08/03> + 24.800|date: 2010/08/04> + 24.810|date: 2010/08/05> + 24.770|date: 2010/08/06> + 25.060|date: 2010/08/09> + 24.900|date: 2010/08/10> + 24.210|date: 2010/08/11> + 23.730|date: 2010/08/12> + 23.770|date: 2010/08/13> + 23.500|date: 2010/08/16> + 23.530|date: 2010/08/17> + 23.250|date: 2010/08/19> + 22.900|date: 2010/08/20> close |ticker: BBT> => 28.030|date: 2009/08/21> + 27.420|date: 2009/08/24> + 27.490|date: 2009/08/25> + 27.640|date: 2009/08/26> + 28.010|date: 2009/08/27> + 28.390|date: 2009/08/28> + 27.940|date: 2009/08/31> + 26.640|date: 2009/09/01> + 26.120|date: 2009/09/02> + 26.370|date: 2009/09/03> + 26.510|date: 2009/09/04> + 27.000|date: 2009/09/09> + 26.990|date: 2009/09/10> + 26.770|date: 2009/09/11> + 27.340|date: 2009/09/14> + 28.240|date: 2009/09/15> + 29.530|date: 2009/09/16> + 28.900|date: 2009/09/17> + 29.250|date: 2009/09/18> + 28.600|date: 2009/09/21> + 29.030|date: 2009/09/22> + 28.340|date: 2009/09/23> + 27.800|date: 2009/09/24> + 27.170|date: 2009/09/25> + 27.970|date: 2009/09/28> + 27.430|date: 2009/09/29> + 27.240|date: 2009/09/30> + 25.530|date: 2009/10/01> + 26.710|date: 2009/10/02> + 26.930|date: 2009/10/05> + 26.630|date: 2009/10/06> + 26.920|date: 2009/10/07> + 26.710|date: 2009/10/08> + 27.300|date: 2009/10/09> + 27.770|date: 2009/10/12> + 27.770|date: 2009/10/13> + 28.530|date: 2009/10/14> + 28.610|date: 2009/10/15> + 28.250|date: 2009/10/16> + 27.030|date: 2009/10/19> + 26.460|date: 2009/10/20> + 25.560|date: 2009/10/21> + 26.340|date: 2009/10/22> + 26.070|date: 2009/10/23> + 25.510|date: 2009/10/26> + 25.390|date: 2009/10/27> + 24.760|date: 2009/10/28> + 24.570|date: 2009/11/05> + 24.470|date: 2009/11/06> + 25.230|date: 2009/11/09> + 25.080|date: 2009/11/10> + 25.200|date: 2009/11/11> + 24.800|date: 2009/11/12> + 24.450|date: 2009/11/13> + 24.830|date: 2009/11/16> + 24.910|date: 2009/11/17> + 25.090|date: 2009/11/18> + 24.680|date: 2009/11/19> + 24.600|date: 2009/11/20> + 25.070|date: 2009/11/23> + 25.080|date: 2009/11/24> + 24.990|date: 2009/11/25> + 24.260|date: 2009/11/27> + 24.900|date: 2009/11/30> + 25.600|date: 2009/12/01> + 26.190|date: 2009/12/02> + 25.570|date: 2009/12/03> + 26.610|date: 2009/12/04> + 25.860|date: 2009/12/07> + 25.860|date: 2009/12/08> + 25.840|date: 2009/12/09> + 25.910|date: 2009/12/10> + 25.880|date: 2009/12/11> + 26.230|date: 2009/12/14> + 25.830|date: 2009/12/15> + 25.650|date: 2009/12/16> + 25.370|date: 2009/12/17> + 25.530|date: 2009/12/18> + 25.880|date: 2009/12/21> + 25.740|date: 2009/12/22> + 25.620|date: 2009/12/23> + 25.870|date: 2009/12/24> + 25.550|date: 2009/12/28> + 25.560|date: 2009/12/29> + 25.560|date: 2009/12/30> + 25.370|date: 2009/12/31> + 25.810|date: 2010/01/04> + 26.180|date: 2010/01/05> + 26.580|date: 2010/01/06> + 27.650|date: 2010/01/07> + 27.340|date: 2010/01/08> + 27.340|date: 2010/01/11> + 27.430|date: 2010/01/12> + 27.900|date: 2010/01/13> + 28.520|date: 2010/01/14> + 27.760|date: 2010/01/15> + 28.170|date: 2010/01/19> + 28.500|date: 2010/01/20> + 29.080|date: 2010/01/21> + 28.150|date: 2010/01/22> + 27.570|date: 2010/01/25> + 26.800|date: 2010/01/26> + 28.280|date: 2010/01/27> + 28.320|date: 2010/01/28> + 27.870|date: 2010/01/29> + 28.220|date: 2010/02/01> + 28.420|date: 2010/02/02> + 27.800|date: 2010/02/03> + 26.930|date: 2010/02/04> + 27.510|date: 2010/02/05> + 27.130|date: 2010/02/08> + 27.200|date: 2010/02/09> + 27.370|date: 2010/02/10> + 27.190|date: 2010/02/11> + 26.920|date: 2010/02/12> + 27.410|date: 2010/02/16> + 27.220|date: 2010/02/17> + 27.250|date: 2010/02/18> + 27.310|date: 2010/02/19> + 28.210|date: 2010/02/22> + 27.750|date: 2010/02/23> + 28.480|date: 2010/02/24> + 28.230|date: 2010/02/25> + 28.530|date: 2010/02/26> + 27.800|date: 2010/03/01> + 27.810|date: 2010/03/02> + 27.380|date: 2010/03/03> + 27.810|date: 2010/03/04> + 28.530|date: 2010/03/05> + 28.710|date: 2010/03/08> + 28.820|date: 2010/03/09> + 29.630|date: 2010/03/10> + 30.420|date: 2010/03/11> + 30.700|date: 2010/03/12> + 30.780|date: 2010/03/15> + 31.590|date: 2010/03/16> + 32.160|date: 2010/03/17> + 31.910|date: 2010/03/18> + 31.850|date: 2010/03/19> + 32.000|date: 2010/03/22> + 32.100|date: 2010/03/23> + 32.120|date: 2010/03/24> + 32.290|date: 2010/03/25> + 32.250|date: 2010/03/26> + 32.200|date: 2010/03/29> + 31.970|date: 2010/03/30> + 32.390|date: 2010/03/31> + 32.470|date: 2010/04/01> + 32.920|date: 2010/04/05> + 33.530|date: 2010/04/06> + 33.220|date: 2010/04/07> + 33.680|date: 2010/04/08> + 33.850|date: 2010/04/09> + 34.050|date: 2010/04/12> + 33.510|date: 2010/04/13> + 34.550|date: 2010/04/14> + 34.180|date: 2010/04/15> + 33.760|date: 2010/04/16> + 34.010|date: 2010/04/19> + 34.560|date: 2010/04/20> + 35.110|date: 2010/04/21> + 34.340|date: 2010/04/22> + 34.280|date: 2010/04/23> + 33.330|date: 2010/04/26> + 32.560|date: 2010/04/27> + 32.700|date: 2010/04/28> + 33.520|date: 2010/04/29> + 33.240|date: 2010/04/30> + 34.170|date: 2010/05/03> + 33.540|date: 2010/05/04> + 33.200|date: 2010/05/05> + 32.220|date: 2010/05/06> + 32.240|date: 2010/05/07> + 34.020|date: 2010/05/10> + 34.820|date: 2010/05/11> + 35.610|date: 2010/05/12> + 35.170|date: 2010/05/13> + 34.050|date: 2010/05/14> + 33.730|date: 2010/05/17> + 32.540|date: 2010/05/18> + 32.290|date: 2010/05/19> + 30.420|date: 2010/05/20> + 31.360|date: 2010/05/21> + 30.100|date: 2010/05/24> + 30.520|date: 2010/05/25> + 30.120|date: 2010/05/26> + 31.080|date: 2010/05/27> + 30.240|date: 2010/05/28> + 29.770|date: 2010/06/01> + 30.730|date: 2010/06/02> + 30.460|date: 2010/06/03> + 29.230|date: 2010/06/04> + 28.840|date: 2010/06/07> + 28.980|date: 2010/06/08> + 28.710|date: 2010/06/09> + 30.130|date: 2010/06/10> + 30.210|date: 2010/06/11> + 29.800|date: 2010/06/14> + 30.350|date: 2010/06/15> + 30.300|date: 2010/06/16> + 29.720|date: 2010/06/17> + 29.570|date: 2010/06/18> + 29.430|date: 2010/06/21> + 29.060|date: 2010/06/22> + 28.820|date: 2010/06/23> + 28.170|date: 2010/06/24> + 28.760|date: 2010/06/25> + 28.530|date: 2010/06/28> + 27.280|date: 2010/06/29> + 26.310|date: 2010/06/30> + 26.430|date: 2010/07/01> + 26.020|date: 2010/07/02> + 26.530|date: 2010/07/06> + 27.350|date: 2010/07/07> + 27.540|date: 2010/07/08> + 28.180|date: 2010/07/09> + 28.120|date: 2010/07/12> + 28.590|date: 2010/07/13> + 27.920|date: 2010/07/14> + 27.690|date: 2010/07/15> + 26.380|date: 2010/07/16> + 26.110|date: 2010/07/19> + 26.550|date: 2010/07/20> + 25.910|date: 2010/07/21> + 25.340|date: 2010/07/22> + 25.540|date: 2010/07/23> + 25.990|date: 2010/07/26> + 26.090|date: 2010/07/27> + 25.560|date: 2010/07/28> + 25.050|date: 2010/07/29> + 24.830|date: 2010/07/30> + 25.350|date: 2010/08/02> + 24.810|date: 2010/08/03> + 25.090|date: 2010/08/04> + 25.250|date: 2010/08/05> + 25.200|date: 2010/08/06> + 25.350|date: 2010/08/09> + 25.240|date: 2010/08/10> + 24.230|date: 2010/08/11> + 23.840|date: 2010/08/12> + 23.830|date: 2010/08/13> + 23.800|date: 2010/08/16> + 23.850|date: 2010/08/17> + 23.280|date: 2010/08/19> + 23.110|date: 2010/08/20> volume |ticker: BBT> => 89082.000|date: 2009/08/21> + 96901.000|date: 2009/08/24> + 73940.000|date: 2009/08/25> + 59147.000|date: 2009/08/26> + 84523.000|date: 2009/08/27> + 83959.000|date: 2009/08/28> + 110933.000|date: 2009/08/31> + 113033.000|date: 2009/09/01> + 72603.000|date: 2009/09/02> + 58085.000|date: 2009/09/03> + 51290.000|date: 2009/09/04> + 64539.000|date: 2009/09/09> + 64017.000|date: 2009/09/10> + 58332.000|date: 2009/09/11> + 60652.000|date: 2009/09/14> + 88227.000|date: 2009/09/15> + 104189.000|date: 2009/09/16> + 74238.000|date: 2009/09/17> + 87829.000|date: 2009/09/18> + 50558.000|date: 2009/09/21> + 47908.000|date: 2009/09/22> + 59317.000|date: 2009/09/23> + 71985.000|date: 2009/09/24> + 71943.000|date: 2009/09/25> + 55522.000|date: 2009/09/28> + 55539.000|date: 2009/09/29> + 86448.000|date: 2009/09/30> + 136450.000|date: 2009/10/01> + 135944.000|date: 2009/10/02> + 83308.000|date: 2009/10/05> + 100826.000|date: 2009/10/06> + 48632.000|date: 2009/10/07> + 70946.000|date: 2009/10/08> + 60166.000|date: 2009/10/09> + 55921.000|date: 2009/10/12> + 68170.000|date: 2009/10/13> + 77136.000|date: 2009/10/14> + 76596.000|date: 2009/10/15> + 108968.000|date: 2009/10/16> + 172098.000|date: 2009/10/19> + 118944.000|date: 2009/10/20> + 103579.000|date: 2009/10/21> + 101808.000|date: 2009/10/22> + 94125.000|date: 2009/10/23> + 97247.000|date: 2009/10/26> + 93505.000|date: 2009/10/27> + 88387.000|date: 2009/10/28> + 76242.000|date: 2009/11/05> + 42151.000|date: 2009/11/06> + 65290.000|date: 2009/11/09> + 46460.000|date: 2009/11/10> + 49493.000|date: 2009/11/11> + 44976.000|date: 2009/11/12> + 53429.000|date: 2009/11/13> + 77210.000|date: 2009/11/16> + 40970.000|date: 2009/11/17> + 75254.000|date: 2009/11/18> + 50383.000|date: 2009/11/19> + 49022.000|date: 2009/11/20> + 50790.000|date: 2009/11/23> + 38961.000|date: 2009/11/24> + 29115.000|date: 2009/11/25> + 33500.000|date: 2009/11/27> + 46907.000|date: 2009/11/30> + 85669.000|date: 2009/12/01> + 72077.000|date: 2009/12/02> + 70622.000|date: 2009/12/03> + 109361.000|date: 2009/12/04> + 64179.000|date: 2009/12/07> + 52854.000|date: 2009/12/08> + 36297.000|date: 2009/12/09> + 44688.000|date: 2009/12/10> + 40061.000|date: 2009/12/11> + 39741.000|date: 2009/12/14> + 62057.000|date: 2009/12/15> + 67023.000|date: 2009/12/16> + 50283.000|date: 2009/12/17> + 89578.000|date: 2009/12/18> + 38328.000|date: 2009/12/21> + 27073.000|date: 2009/12/22> + 33121.000|date: 2009/12/23> + 14528.000|date: 2009/12/24> + 25406.000|date: 2009/12/28> + 20953.000|date: 2009/12/29> + 28319.000|date: 2009/12/30> + 23448.000|date: 2009/12/31> + 45507.000|date: 2010/01/04> + 70233.000|date: 2010/01/05> + 78239.000|date: 2010/01/06> + 99823.000|date: 2010/01/07> + 59491.000|date: 2010/01/08> + 40741.000|date: 2010/01/11> + 84157.000|date: 2010/01/12> + 50303.000|date: 2010/01/13> + 57841.000|date: 2010/01/14> + 79699.000|date: 2010/01/15> + 62110.000|date: 2010/01/19> + 63850.000|date: 2010/01/20> + 180263.000|date: 2010/01/21> + 164342.000|date: 2010/01/22> + 113044.000|date: 2010/01/25> + 105373.000|date: 2010/01/26> + 126243.000|date: 2010/01/27> + 118054.000|date: 2010/01/28> + 74898.000|date: 2010/01/29> + 66977.000|date: 2010/02/01> + 85511.000|date: 2010/02/02> + 70982.000|date: 2010/02/03> + 92224.000|date: 2010/02/04> + 81909.000|date: 2010/02/05> + 57853.000|date: 2010/02/08> + 62552.000|date: 2010/02/09> + 46743.000|date: 2010/02/10> + 44559.000|date: 2010/02/11> + 62183.000|date: 2010/02/12> + 52041.000|date: 2010/02/16> + 48711.000|date: 2010/02/17> + 36544.000|date: 2010/02/18> + 46844.000|date: 2010/02/19> + 72216.000|date: 2010/02/22> + 60836.000|date: 2010/02/23> + 66119.000|date: 2010/02/24> + 56000.000|date: 2010/02/25> + 56438.000|date: 2010/02/26> + 77181.000|date: 2010/03/01> + 48713.000|date: 2010/03/02> + 66572.000|date: 2010/03/03> + 61312.000|date: 2010/03/04> + 65008.000|date: 2010/03/05> + 42451.000|date: 2010/03/08> + 48909.000|date: 2010/03/09> + 87182.000|date: 2010/03/10> + 105770.000|date: 2010/03/11> + 83323.000|date: 2010/03/12> + 62498.000|date: 2010/03/15> + 83464.000|date: 2010/03/16> + 81756.000|date: 2010/03/17> + 85938.000|date: 2010/03/18> + 73863.000|date: 2010/03/19> + 40843.000|date: 2010/03/22> + 45678.000|date: 2010/03/23> + 50572.000|date: 2010/03/24> + 56519.000|date: 2010/03/25> + 60494.000|date: 2010/03/26> + 44439.000|date: 2010/03/29> + 48401.000|date: 2010/03/30> + 51357.000|date: 2010/03/31> + 43477.000|date: 2010/04/01> + 48370.000|date: 2010/04/05> + 50432.000|date: 2010/04/06> + 55664.000|date: 2010/04/07> + 61365.000|date: 2010/04/08> + 45640.000|date: 2010/04/09> + 41770.000|date: 2010/04/12> + 66339.000|date: 2010/04/13> + 61193.000|date: 2010/04/14> + 50900.000|date: 2010/04/15> + 131041.000|date: 2010/04/16> + 75957.000|date: 2010/04/19> + 62537.000|date: 2010/04/20> + 77615.000|date: 2010/04/21> + 116642.000|date: 2010/04/22> + 64553.000|date: 2010/04/23> + 76568.000|date: 2010/04/26> + 91646.000|date: 2010/04/27> + 72519.000|date: 2010/04/28> + 49309.000|date: 2010/04/29> + 60801.000|date: 2010/04/30> + 61069.000|date: 2010/05/03> + 76231.000|date: 2010/05/04> + 59038.000|date: 2010/05/05> + 116301.000|date: 2010/05/06> + 123753.000|date: 2010/05/07> + 75627.000|date: 2010/05/10> + 92147.000|date: 2010/05/11> + 81325.000|date: 2010/05/12> + 70725.000|date: 2010/05/13> + 94856.000|date: 2010/05/14> + 77649.000|date: 2010/05/17> + 94865.000|date: 2010/05/18> + 83385.000|date: 2010/05/19> + 120604.000|date: 2010/05/20> + 91774.000|date: 2010/05/21> + 62732.000|date: 2010/05/24> + 91260.000|date: 2010/05/25> + 60218.000|date: 2010/05/26> + 56829.000|date: 2010/05/27> + 59251.000|date: 2010/05/28> + 57067.000|date: 2010/06/01> + 63258.000|date: 2010/06/02> + 43323.000|date: 2010/06/03> + 74011.000|date: 2010/06/04> + 68078.000|date: 2010/06/07> + 118408.000|date: 2010/06/08> + 80009.000|date: 2010/06/09> + 80845.000|date: 2010/06/10> + 54913.000|date: 2010/06/11> + 54980.000|date: 2010/06/14> + 61016.000|date: 2010/06/15> + 46796.000|date: 2010/06/16> + 71227.000|date: 2010/06/17> + 81227.000|date: 2010/06/18> + 55872.000|date: 2010/06/21> + 59309.000|date: 2010/06/22> + 61509.000|date: 2010/06/23> + 70262.000|date: 2010/06/24> + 75807.000|date: 2010/06/25> + 38966.000|date: 2010/06/28> + 110549.000|date: 2010/06/29> + 148214.000|date: 2010/06/30> + 134062.000|date: 2010/07/01> + 62143.000|date: 2010/07/02> + 66219.000|date: 2010/07/06> + 89724.000|date: 2010/07/07> + 56702.000|date: 2010/07/08> + 51616.000|date: 2010/07/09> + 39840.000|date: 2010/07/12> + 59506.000|date: 2010/07/13> + 58543.000|date: 2010/07/14> + 65191.000|date: 2010/07/15> + 70057.000|date: 2010/07/16> + 56906.000|date: 2010/07/19> + 67294.000|date: 2010/07/20> + 107287.000|date: 2010/07/21> + 212119.000|date: 2010/07/22> + 78031.000|date: 2010/07/23> + 65207.000|date: 2010/07/26> + 76714.000|date: 2010/07/27> + 57297.000|date: 2010/07/28> + 83579.000|date: 2010/07/29> + 79270.000|date: 2010/07/30> + 70556.000|date: 2010/08/02> + 55706.000|date: 2010/08/03> + 52337.000|date: 2010/08/04> + 48605.000|date: 2010/08/05> + 76067.000|date: 2010/08/06> + 32612.000|date: 2010/08/09> + 43238.000|date: 2010/08/10> + 58086.000|date: 2010/08/11> + 66684.000|date: 2010/08/12> + 47940.000|date: 2010/08/13> + 38067.000|date: 2010/08/16> + 74363.000|date: 2010/08/17> + 50423.000|date: 2010/08/19> + 58259.000|date: 2010/08/20> open |ticker: BBY> => 36.920|date: 2009/08/21> + 37.580|date: 2009/08/24> + 36.140|date: 2009/08/25> + 36.800|date: 2009/08/26> + 37.300|date: 2009/08/27> + 37.770|date: 2009/08/28> + 37.160|date: 2009/08/31> + 36.110|date: 2009/09/01> + 36.530|date: 2009/09/02> + 37.830|date: 2009/09/03> + 39.240|date: 2009/09/04> + 41.050|date: 2009/09/09> + 41.110|date: 2009/09/10> + 40.540|date: 2009/09/11> + 39.740|date: 2009/09/14> + 40.350|date: 2009/09/15> + 38.690|date: 2009/09/16> + 38.570|date: 2009/09/17> + 37.730|date: 2009/09/18> + 37.450|date: 2009/09/21> + 38.770|date: 2009/09/22> + 38.400|date: 2009/09/23> + 38.500|date: 2009/09/24> + 37.910|date: 2009/09/25> + 37.390|date: 2009/09/28> + 37.890|date: 2009/09/29> + 37.800|date: 2009/09/30> + 37.430|date: 2009/10/01> + 36.390|date: 2009/10/02> + 36.420|date: 2009/10/05> + 37.480|date: 2009/10/06> + 37.880|date: 2009/10/07> + 38.260|date: 2009/10/08> + 38.490|date: 2009/10/09> + 38.740|date: 2009/10/12> + 39.010|date: 2009/10/13> + 39.730|date: 2009/10/14> + 40.310|date: 2009/10/15> + 40.650|date: 2009/10/16> + 40.760|date: 2009/10/19> + 40.630|date: 2009/10/20> + 39.650|date: 2009/10/21> + 38.980|date: 2009/10/22> + 39.720|date: 2009/10/23> + 39.140|date: 2009/10/26> + 39.390|date: 2009/10/27> + 39.590|date: 2009/10/28> + 38.720|date: 2009/11/05> + 39.990|date: 2009/11/06> + 40.510|date: 2009/11/09> + 41.560|date: 2009/11/10> + 42.610|date: 2009/11/11> + 42.130|date: 2009/11/12> + 42.010|date: 2009/11/13> + 42.160|date: 2009/11/16> + 42.630|date: 2009/11/17> + 42.080|date: 2009/11/18> + 42.210|date: 2009/11/19> + 42.820|date: 2009/11/20> + 43.680|date: 2009/11/23> + 43.660|date: 2009/11/24> + 43.000|date: 2009/11/25> + 42.810|date: 2009/11/27> + 43.500|date: 2009/11/30> + 43.280|date: 2009/12/01> + 43.560|date: 2009/12/02> + 44.020|date: 2009/12/03> + 44.430|date: 2009/12/04> + 43.850|date: 2009/12/07> + 43.660|date: 2009/12/08> + 43.500|date: 2009/12/09> + 43.250|date: 2009/12/10> + 43.750|date: 2009/12/11> + 44.850|date: 2009/12/14> + 43.000|date: 2009/12/15> + 41.900|date: 2009/12/16> + 41.230|date: 2009/12/17> + 41.160|date: 2009/12/18> + 39.520|date: 2009/12/21> + 40.290|date: 2009/12/22> + 40.490|date: 2009/12/23> + 40.890|date: 2009/12/24> + 40.800|date: 2009/12/28> + 40.920|date: 2009/12/29> + 40.380|date: 2009/12/30> + 40.200|date: 2009/12/31> + 39.840|date: 2010/01/04> + 40.540|date: 2010/01/05> + 41.210|date: 2010/01/06> + 40.800|date: 2010/01/07> + 40.640|date: 2010/01/08> + 40.040|date: 2010/01/11> + 39.100|date: 2010/01/12> + 39.370|date: 2010/01/13> + 39.310|date: 2010/01/14> + 39.340|date: 2010/01/15> + 38.870|date: 2010/01/19> + 38.770|date: 2010/01/20> + 38.720|date: 2010/01/21> + 38.090|date: 2010/01/22> + 37.320|date: 2010/01/25> + 37.130|date: 2010/01/26> + 37.250|date: 2010/01/27> + 36.950|date: 2010/01/28> + 36.550|date: 2010/01/29> + 36.820|date: 2010/02/01> + 36.800|date: 2010/02/02> + 37.130|date: 2010/02/03> + 36.780|date: 2010/02/04> + 35.650|date: 2010/02/05> + 35.820|date: 2010/02/08> + 35.720|date: 2010/02/09> + 35.900|date: 2010/02/10> + 35.530|date: 2010/02/11> + 35.230|date: 2010/02/12> + 35.900|date: 2010/02/16> + 36.460|date: 2010/02/17> + 36.020|date: 2010/02/18> + 36.000|date: 2010/02/19> + 36.480|date: 2010/02/22> + 36.500|date: 2010/02/23> + 36.510|date: 2010/02/24> + 36.510|date: 2010/02/25> + 36.970|date: 2010/02/26> + 36.580|date: 2010/03/01> + 36.880|date: 2010/03/02> + 36.430|date: 2010/03/03> + 36.790|date: 2010/03/04> + 37.730|date: 2010/03/05> + 38.720|date: 2010/03/08> + 39.170|date: 2010/03/09> + 39.010|date: 2010/03/10> + 38.910|date: 2010/03/11> + 39.920|date: 2010/03/12> + 39.780|date: 2010/03/15> + 39.580|date: 2010/03/16> + 39.600|date: 2010/03/17> + 40.080|date: 2010/03/18> + 41.790|date: 2010/03/19> + 40.590|date: 2010/03/22> + 41.430|date: 2010/03/23> + 41.450|date: 2010/03/24> + 44.300|date: 2010/03/25> + 42.640|date: 2010/03/26> + 43.420|date: 2010/03/29> + 43.090|date: 2010/03/30> + 42.360|date: 2010/03/31> + 42.960|date: 2010/04/01> + 42.940|date: 2010/04/05> + 43.540|date: 2010/04/06> + 44.080|date: 2010/04/07> + 43.940|date: 2010/04/08> + 44.740|date: 2010/04/09> + 45.000|date: 2010/04/12> + 44.920|date: 2010/04/13> + 44.900|date: 2010/04/14> + 45.240|date: 2010/04/15> + 45.660|date: 2010/04/16> + 44.810|date: 2010/04/19> + 45.100|date: 2010/04/20> + 45.420|date: 2010/04/21> + 45.580|date: 2010/04/22> + 47.480|date: 2010/04/23> + 48.040|date: 2010/04/26> + 48.040|date: 2010/04/27> + 46.640|date: 2010/04/28> + 46.910|date: 2010/04/29> + 47.660|date: 2010/04/30> + 45.930|date: 2010/05/03> + 45.700|date: 2010/05/04> + 43.620|date: 2010/05/05> + 42.520|date: 2010/05/06> + 41.350|date: 2010/05/07> + 42.910|date: 2010/05/10> + 42.780|date: 2010/05/11> + 44.380|date: 2010/05/12> + 45.000|date: 2010/05/13> + 43.030|date: 2010/05/14> + 43.390|date: 2010/05/17> + 43.900|date: 2010/05/18> + 42.200|date: 2010/05/19> + 41.010|date: 2010/05/20> + 40.000|date: 2010/05/21> + 41.470|date: 2010/05/24> + 40.170|date: 2010/05/25> + 41.590|date: 2010/05/26> + 41.620|date: 2010/05/27> + 42.240|date: 2010/05/28> + 41.760|date: 2010/06/01> + 40.970|date: 2010/06/02> + 40.450|date: 2010/06/03> + 39.360|date: 2010/06/04> + 39.040|date: 2010/06/07> + 37.900|date: 2010/06/08> + 38.960|date: 2010/06/09> + 39.740|date: 2010/06/10> + 39.610|date: 2010/06/11> + 41.930|date: 2010/06/14> + 38.980|date: 2010/06/15> + 38.280|date: 2010/06/16> + 38.210|date: 2010/06/17> + 37.870|date: 2010/06/18> + 38.150|date: 2010/06/21> + 37.020|date: 2010/06/22> + 36.720|date: 2010/06/23> + 36.680|date: 2010/06/24> + 35.830|date: 2010/06/25> + 35.280|date: 2010/06/28> + 34.950|date: 2010/06/29> + 34.170|date: 2010/06/30> + 33.680|date: 2010/07/01> + 34.190|date: 2010/07/02> + 34.230|date: 2010/07/06> + 33.100|date: 2010/07/07> + 34.780|date: 2010/07/08> + 33.660|date: 2010/07/09> + 34.200|date: 2010/07/12> + 34.610|date: 2010/07/13> + 35.240|date: 2010/07/14> + 34.850|date: 2010/07/15> + 35.260|date: 2010/07/16> + 34.350|date: 2010/07/19> + 33.890|date: 2010/07/20> + 34.680|date: 2010/07/21> + 34.260|date: 2010/07/22> + 35.040|date: 2010/07/23> + 35.860|date: 2010/07/26> + 37.000|date: 2010/07/27> + 35.450|date: 2010/07/28> + 35.310|date: 2010/07/29> + 34.210|date: 2010/07/30> + 35.230|date: 2010/08/02> + 35.800|date: 2010/08/03> + 35.100|date: 2010/08/04> + 35.070|date: 2010/08/05> + 34.910|date: 2010/08/06> + 35.090|date: 2010/08/09> + 34.800|date: 2010/08/10> + 34.100|date: 2010/08/11> + 32.970|date: 2010/08/12> + 33.270|date: 2010/08/13> + 32.980|date: 2010/08/16> + 33.320|date: 2010/08/17> + 33.090|date: 2010/08/19> + 32.410|date: 2010/08/20> high |ticker: BBY> => 37.750|date: 2009/08/21> + 37.660|date: 2009/08/24> + 37.430|date: 2009/08/25> + 37.690|date: 2009/08/26> + 37.660|date: 2009/08/27> + 38.190|date: 2009/08/28> + 37.450|date: 2009/08/31> + 36.640|date: 2009/09/01> + 37.750|date: 2009/09/02> + 39.870|date: 2009/09/03> + 39.730|date: 2009/09/04> + 41.480|date: 2009/09/09> + 41.220|date: 2009/09/10> + 40.630|date: 2009/09/11> + 40.680|date: 2009/09/14> + 40.530|date: 2009/09/15> + 38.740|date: 2009/09/16> + 38.820|date: 2009/09/17> + 38.130|date: 2009/09/18> + 38.520|date: 2009/09/21> + 39.020|date: 2009/09/22> + 38.850|date: 2009/09/23> + 38.900|date: 2009/09/24> + 37.910|date: 2009/09/25> + 37.890|date: 2009/09/28> + 38.250|date: 2009/09/29> + 37.880|date: 2009/09/30> + 37.850|date: 2009/10/01> + 36.810|date: 2009/10/02> + 37.250|date: 2009/10/05> + 38.150|date: 2009/10/06> + 38.100|date: 2009/10/07> + 38.880|date: 2009/10/08> + 38.620|date: 2009/10/09> + 39.350|date: 2009/10/12> + 39.490|date: 2009/10/13> + 40.770|date: 2009/10/14> + 41.000|date: 2009/10/15> + 40.835|date: 2009/10/16> + 41.280|date: 2009/10/19> + 40.630|date: 2009/10/20> + 40.330|date: 2009/10/21> + 39.610|date: 2009/10/22> + 40.180|date: 2009/10/23> + 40.240|date: 2009/10/26> + 40.120|date: 2009/10/27> + 39.800|date: 2009/10/28> + 40.300|date: 2009/11/05> + 40.540|date: 2009/11/06> + 41.861|date: 2009/11/09> + 42.280|date: 2009/11/10> + 43.070|date: 2009/11/11> + 42.380|date: 2009/11/12> + 42.240|date: 2009/11/13> + 43.000|date: 2009/11/16> + 42.740|date: 2009/11/17> + 42.480|date: 2009/11/18> + 43.050|date: 2009/11/19> + 43.500|date: 2009/11/20> + 44.320|date: 2009/11/23> + 43.960|date: 2009/11/24> + 43.290|date: 2009/11/25> + 43.240|date: 2009/11/27> + 43.840|date: 2009/11/30> + 43.900|date: 2009/12/01> + 43.830|date: 2009/12/02> + 44.500|date: 2009/12/03> + 44.500|date: 2009/12/04> + 44.050|date: 2009/12/07> + 44.090|date: 2009/12/08> + 43.590|date: 2009/12/09> + 43.630|date: 2009/12/10> + 44.430|date: 2009/12/11> + 45.550|date: 2009/12/14> + 43.140|date: 2009/12/15> + 42.170|date: 2009/12/16> + 41.510|date: 2009/12/17> + 41.230|date: 2009/12/18> + 40.450|date: 2009/12/21> + 40.640|date: 2009/12/22> + 40.860|date: 2009/12/23> + 41.120|date: 2009/12/24> + 41.200|date: 2009/12/28> + 41.110|date: 2009/12/29> + 40.570|date: 2009/12/30> + 40.350|date: 2009/12/31> + 40.580|date: 2010/01/04> + 41.500|date: 2010/01/05> + 41.340|date: 2010/01/06> + 41.590|date: 2010/01/07> + 40.860|date: 2010/01/08> + 40.040|date: 2010/01/11> + 39.330|date: 2010/01/12> + 39.850|date: 2010/01/13> + 39.740|date: 2010/01/14> + 39.460|date: 2010/01/15> + 39.400|date: 2010/01/19> + 39.060|date: 2010/01/20> + 39.030|date: 2010/01/21> + 38.220|date: 2010/01/22> + 37.840|date: 2010/01/25> + 37.580|date: 2010/01/26> + 37.440|date: 2010/01/27> + 37.090|date: 2010/01/28> + 37.126|date: 2010/01/29> + 36.930|date: 2010/02/01> + 37.450|date: 2010/02/02> + 37.470|date: 2010/02/03> + 36.800|date: 2010/02/04> + 35.850|date: 2010/02/05> + 36.245|date: 2010/02/08> + 36.330|date: 2010/02/09> + 36.020|date: 2010/02/10> + 35.750|date: 2010/02/11> + 35.960|date: 2010/02/12> + 36.450|date: 2010/02/16> + 36.840|date: 2010/02/17> + 36.250|date: 2010/02/18> + 36.490|date: 2010/02/19> + 36.760|date: 2010/02/22> + 36.730|date: 2010/02/23> + 36.960|date: 2010/02/24> + 37.000|date: 2010/02/25> + 37.090|date: 2010/02/26> + 36.980|date: 2010/03/01> + 36.970|date: 2010/03/02> + 36.960|date: 2010/03/03> + 37.350|date: 2010/03/04> + 39.010|date: 2010/03/05> + 39.560|date: 2010/03/08> + 39.470|date: 2010/03/09> + 39.230|date: 2010/03/10> + 39.580|date: 2010/03/11> + 40.380|date: 2010/03/12> + 40.160|date: 2010/03/15> + 39.710|date: 2010/03/16> + 40.150|date: 2010/03/17> + 40.920|date: 2010/03/18> + 41.800|date: 2010/03/19> + 41.295|date: 2010/03/22> + 41.600|date: 2010/03/23> + 41.590|date: 2010/03/24> + 44.790|date: 2010/03/25> + 43.470|date: 2010/03/26> + 43.420|date: 2010/03/29> + 43.230|date: 2010/03/30> + 42.620|date: 2010/03/31> + 43.300|date: 2010/04/01> + 43.460|date: 2010/04/05> + 44.300|date: 2010/04/06> + 44.700|date: 2010/04/07> + 44.880|date: 2010/04/08> + 44.900|date: 2010/04/09> + 45.650|date: 2010/04/12> + 44.990|date: 2010/04/13> + 45.670|date: 2010/04/14> + 46.300|date: 2010/04/15> + 45.990|date: 2010/04/16> + 45.400|date: 2010/04/19> + 45.595|date: 2010/04/20> + 46.329|date: 2010/04/21> + 47.330|date: 2010/04/22> + 48.750|date: 2010/04/23> + 48.830|date: 2010/04/26> + 48.130|date: 2010/04/27> + 47.040|date: 2010/04/28> + 47.720|date: 2010/04/29> + 48.000|date: 2010/04/30> + 46.720|date: 2010/05/03> + 45.700|date: 2010/05/04> + 44.140|date: 2010/05/05> + 43.280|date: 2010/05/06> + 42.350|date: 2010/05/07> + 43.665|date: 2010/05/10> + 45.170|date: 2010/05/11> + 45.210|date: 2010/05/12> + 45.370|date: 2010/05/13> + 43.300|date: 2010/05/14> + 43.590|date: 2010/05/17> + 44.180|date: 2010/05/18> + 42.930|date: 2010/05/19> + 41.900|date: 2010/05/20> + 42.180|date: 2010/05/21> + 41.960|date: 2010/05/24> + 41.060|date: 2010/05/25> + 41.920|date: 2010/05/26> + 42.290|date: 2010/05/27> + 42.602|date: 2010/05/28> + 42.190|date: 2010/06/01> + 40.970|date: 2010/06/02> + 40.780|date: 2010/06/03> + 39.590|date: 2010/06/04> + 39.790|date: 2010/06/07> + 38.800|date: 2010/06/08> + 39.830|date: 2010/06/09> + 40.330|date: 2010/06/10> + 41.330|date: 2010/06/11> + 42.650|date: 2010/06/14> + 39.210|date: 2010/06/15> + 38.500|date: 2010/06/16> + 38.400|date: 2010/06/17> + 38.170|date: 2010/06/18> + 38.220|date: 2010/06/21> + 37.540|date: 2010/06/22> + 36.900|date: 2010/06/23> + 36.680|date: 2010/06/24> + 35.920|date: 2010/06/25> + 35.730|date: 2010/06/28> + 34.970|date: 2010/06/29> + 34.550|date: 2010/06/30> + 34.490|date: 2010/07/01> + 34.340|date: 2010/07/02> + 34.490|date: 2010/07/06> + 34.450|date: 2010/07/07> + 34.900|date: 2010/07/08> + 34.380|date: 2010/07/09> + 34.510|date: 2010/07/12> + 35.580|date: 2010/07/13> + 35.280|date: 2010/07/14> + 35.520|date: 2010/07/15> + 35.390|date: 2010/07/16> + 34.627|date: 2010/07/19> + 34.740|date: 2010/07/20> + 34.740|date: 2010/07/21> + 35.130|date: 2010/07/22> + 35.820|date: 2010/07/23> + 36.910|date: 2010/07/26> + 37.040|date: 2010/07/27> + 35.790|date: 2010/07/28> + 35.560|date: 2010/07/29> + 34.820|date: 2010/07/30> + 36.210|date: 2010/08/02> + 35.840|date: 2010/08/03> + 35.440|date: 2010/08/04> + 35.550|date: 2010/08/05> + 35.110|date: 2010/08/06> + 35.651|date: 2010/08/09> + 34.870|date: 2010/08/10> + 34.100|date: 2010/08/11> + 33.710|date: 2010/08/12> + 33.550|date: 2010/08/13> + 33.275|date: 2010/08/16> + 33.400|date: 2010/08/17> + 33.380|date: 2010/08/19> + 32.570|date: 2010/08/20> low |ticker: BBY> => 36.820|date: 2009/08/21> + 35.760|date: 2009/08/24> + 35.970|date: 2009/08/25> + 36.640|date: 2009/08/26> + 36.420|date: 2009/08/27> + 37.450|date: 2009/08/28> + 36.030|date: 2009/08/31> + 35.660|date: 2009/09/01> + 36.500|date: 2009/09/02> + 37.390|date: 2009/09/03> + 39.020|date: 2009/09/04> + 40.700|date: 2009/09/09> + 40.220|date: 2009/09/10> + 39.370|date: 2009/09/11> + 39.250|date: 2009/09/14> + 37.950|date: 2009/09/15> + 37.870|date: 2009/09/16> + 37.410|date: 2009/09/17> + 37.610|date: 2009/09/18> + 37.450|date: 2009/09/21> + 38.280|date: 2009/09/22> + 38.218|date: 2009/09/23> + 37.640|date: 2009/09/24> + 37.080|date: 2009/09/25> + 37.310|date: 2009/09/28> + 37.500|date: 2009/09/29> + 37.010|date: 2009/09/30> + 36.670|date: 2009/10/01> + 36.300|date: 2009/10/02> + 36.320|date: 2009/10/05> + 37.380|date: 2009/10/06> + 37.560|date: 2009/10/07> + 38.250|date: 2009/10/08> + 38.170|date: 2009/10/09> + 38.520|date: 2009/10/12> + 38.930|date: 2009/10/13> + 39.710|date: 2009/10/14> + 40.250|date: 2009/10/15> + 39.970|date: 2009/10/16> + 40.390|date: 2009/10/19> + 39.095|date: 2009/10/20> + 38.750|date: 2009/10/21> + 38.330|date: 2009/10/22> + 38.980|date: 2009/10/23> + 39.110|date: 2009/10/26> + 38.730|date: 2009/10/27> + 38.490|date: 2009/10/28> + 38.480|date: 2009/11/05> + 39.650|date: 2009/11/06> + 40.300|date: 2009/11/09> + 41.500|date: 2009/11/10> + 41.910|date: 2009/11/11> + 41.650|date: 2009/11/12> + 41.480|date: 2009/11/13> + 42.100|date: 2009/11/16> + 41.310|date: 2009/11/17> + 41.750|date: 2009/11/18> + 42.000|date: 2009/11/19> + 42.620|date: 2009/11/20> + 43.540|date: 2009/11/23> + 42.620|date: 2009/11/24> + 42.790|date: 2009/11/25> + 42.260|date: 2009/11/27> + 42.650|date: 2009/11/30> + 42.810|date: 2009/12/01> + 43.050|date: 2009/12/02> + 43.500|date: 2009/12/03> + 43.215|date: 2009/12/04> + 43.600|date: 2009/12/07> + 43.300|date: 2009/12/08> + 42.560|date: 2009/12/09> + 42.938|date: 2009/12/10> + 43.370|date: 2009/12/11> + 44.570|date: 2009/12/14> + 40.960|date: 2009/12/15> + 41.050|date: 2009/12/16> + 40.940|date: 2009/12/17> + 39.260|date: 2009/12/18> + 39.450|date: 2009/12/21> + 40.010|date: 2009/12/22> + 40.160|date: 2009/12/23> + 40.630|date: 2009/12/24> + 40.700|date: 2009/12/28> + 40.380|date: 2009/12/29> + 40.260|date: 2009/12/30> + 39.460|date: 2009/12/31> + 39.630|date: 2010/01/04> + 40.500|date: 2010/01/05> + 40.660|date: 2010/01/06> + 40.700|date: 2010/01/07> + 39.750|date: 2010/01/08> + 39.000|date: 2010/01/11> + 38.710|date: 2010/01/12> + 39.310|date: 2010/01/13> + 39.240|date: 2010/01/14> + 38.750|date: 2010/01/15> + 38.650|date: 2010/01/19> + 38.500|date: 2010/01/20> + 38.000|date: 2010/01/21> + 37.060|date: 2010/01/22> + 37.320|date: 2010/01/25> + 37.010|date: 2010/01/26> + 36.830|date: 2010/01/27> + 36.050|date: 2010/01/28> + 36.510|date: 2010/01/29> + 36.610|date: 2010/02/01> + 36.750|date: 2010/02/02> + 36.910|date: 2010/02/03> + 35.550|date: 2010/02/04> + 35.160|date: 2010/02/05> + 35.470|date: 2010/02/08> + 35.700|date: 2010/02/09> + 35.350|date: 2010/02/10> + 35.160|date: 2010/02/11> + 35.010|date: 2010/02/12> + 35.785|date: 2010/02/16> + 36.020|date: 2010/02/17> + 35.940|date: 2010/02/18> + 36.000|date: 2010/02/19> + 36.280|date: 2010/02/22> + 36.030|date: 2010/02/23> + 36.375|date: 2010/02/24> + 36.180|date: 2010/02/25> + 36.430|date: 2010/02/26> + 36.420|date: 2010/03/01> + 36.380|date: 2010/03/02> + 36.280|date: 2010/03/03> + 36.700|date: 2010/03/04> + 37.400|date: 2010/03/05> + 38.670|date: 2010/03/08> + 38.590|date: 2010/03/09> + 38.750|date: 2010/03/10> + 38.780|date: 2010/03/11> + 39.750|date: 2010/03/12> + 39.320|date: 2010/03/15> + 39.130|date: 2010/03/16> + 39.600|date: 2010/03/17> + 40.010|date: 2010/03/18> + 40.800|date: 2010/03/19> + 40.540|date: 2010/03/22> + 40.810|date: 2010/03/23> + 41.110|date: 2010/03/24> + 41.180|date: 2010/03/25> + 42.560|date: 2010/03/26> + 42.410|date: 2010/03/29> + 42.420|date: 2010/03/30> + 42.360|date: 2010/03/31> + 42.370|date: 2010/04/01> + 42.650|date: 2010/04/05> + 43.400|date: 2010/04/06> + 43.880|date: 2010/04/07> + 43.700|date: 2010/04/08> + 44.210|date: 2010/04/09> + 44.770|date: 2010/04/12> + 44.395|date: 2010/04/13> + 44.780|date: 2010/04/14> + 45.240|date: 2010/04/15> + 45.270|date: 2010/04/16> + 44.090|date: 2010/04/19> + 44.911|date: 2010/04/20> + 45.300|date: 2010/04/21> + 45.540|date: 2010/04/22> + 47.350|date: 2010/04/23> + 47.970|date: 2010/04/26> + 46.430|date: 2010/04/27> + 46.000|date: 2010/04/28> + 46.820|date: 2010/04/29> + 45.500|date: 2010/04/30> + 44.360|date: 2010/05/03> + 43.920|date: 2010/05/04> + 42.800|date: 2010/05/05> + 39.000|date: 2010/05/06> + 39.600|date: 2010/05/07> + 42.460|date: 2010/05/10> + 42.780|date: 2010/05/11> + 44.210|date: 2010/05/12> + 43.630|date: 2010/05/13> + 42.520|date: 2010/05/14> + 42.200|date: 2010/05/17> + 42.440|date: 2010/05/18> + 41.550|date: 2010/05/19> + 40.120|date: 2010/05/20> + 39.880|date: 2010/05/21> + 41.160|date: 2010/05/24> + 39.680|date: 2010/05/25> + 40.510|date: 2010/05/26> + 40.930|date: 2010/05/27> + 41.700|date: 2010/05/28> + 40.680|date: 2010/06/01> + 38.600|date: 2010/06/02> + 39.560|date: 2010/06/03> + 38.630|date: 2010/06/04> + 37.810|date: 2010/06/07> + 37.390|date: 2010/06/08> + 38.820|date: 2010/06/09> + 39.610|date: 2010/06/10> + 39.610|date: 2010/06/11> + 41.000|date: 2010/06/14> + 37.930|date: 2010/06/15> + 38.020|date: 2010/06/16> + 37.450|date: 2010/06/17> + 37.710|date: 2010/06/18> + 36.890|date: 2010/06/21> + 36.520|date: 2010/06/22> + 35.920|date: 2010/06/23> + 35.580|date: 2010/06/24> + 35.000|date: 2010/06/25> + 35.040|date: 2010/06/28> + 33.960|date: 2010/06/29> + 33.770|date: 2010/06/30> + 33.400|date: 2010/07/01> + 33.800|date: 2010/07/02> + 32.810|date: 2010/07/06> + 33.040|date: 2010/07/07> + 33.830|date: 2010/07/08> + 33.610|date: 2010/07/09> + 33.750|date: 2010/07/12> + 34.530|date: 2010/07/13> + 34.660|date: 2010/07/14> + 34.540|date: 2010/07/15> + 33.920|date: 2010/07/16> + 34.030|date: 2010/07/19> + 33.800|date: 2010/07/20> + 33.810|date: 2010/07/21> + 34.220|date: 2010/07/22> + 34.610|date: 2010/07/23> + 35.610|date: 2010/07/26> + 35.350|date: 2010/07/27> + 34.950|date: 2010/07/28> + 34.300|date: 2010/07/29> + 34.000|date: 2010/07/30> + 34.710|date: 2010/08/02> + 34.790|date: 2010/08/03> + 34.800|date: 2010/08/04> + 34.460|date: 2010/08/05> + 34.500|date: 2010/08/06> + 35.070|date: 2010/08/09> + 34.210|date: 2010/08/10> + 33.240|date: 2010/08/11> + 32.810|date: 2010/08/12> + 33.080|date: 2010/08/13> + 32.610|date: 2010/08/16> + 32.770|date: 2010/08/17> + 32.490|date: 2010/08/19> + 32.050|date: 2010/08/20> close |ticker: BBY> => 37.490|date: 2009/08/21> + 35.810|date: 2009/08/24> + 36.910|date: 2009/08/25> + 37.290|date: 2009/08/26> + 37.470|date: 2009/08/27> + 37.540|date: 2009/08/28> + 36.280|date: 2009/08/31> + 36.090|date: 2009/09/01> + 37.430|date: 2009/09/02> + 39.650|date: 2009/09/03> + 39.410|date: 2009/09/04> + 41.140|date: 2009/09/09> + 41.050|date: 2009/09/10> + 39.760|date: 2009/09/11> + 40.410|date: 2009/09/14> + 38.320|date: 2009/09/15> + 38.560|date: 2009/09/16> + 37.590|date: 2009/09/17> + 37.900|date: 2009/09/18> + 38.450|date: 2009/09/21> + 38.320|date: 2009/09/22> + 38.300|date: 2009/09/23> + 37.910|date: 2009/09/24> + 37.300|date: 2009/09/25> + 37.730|date: 2009/09/28> + 37.860|date: 2009/09/29> + 37.520|date: 2009/09/30> + 37.010|date: 2009/10/01> + 36.410|date: 2009/10/02> + 37.100|date: 2009/10/05> + 37.870|date: 2009/10/06> + 38.100|date: 2009/10/07> + 38.590|date: 2009/10/08> + 38.440|date: 2009/10/09> + 39.110|date: 2009/10/12> + 39.260|date: 2009/10/13> + 40.620|date: 2009/10/14> + 40.920|date: 2009/10/15> + 40.730|date: 2009/10/16> + 40.860|date: 2009/10/19> + 39.790|date: 2009/10/20> + 38.810|date: 2009/10/21> + 39.450|date: 2009/10/22> + 39.170|date: 2009/10/23> + 39.390|date: 2009/10/26> + 39.870|date: 2009/10/27> + 38.580|date: 2009/10/28> + 40.050|date: 2009/11/05> + 40.240|date: 2009/11/06> + 41.780|date: 2009/11/09> + 42.240|date: 2009/11/10> + 42.250|date: 2009/11/11> + 41.840|date: 2009/11/12> + 41.880|date: 2009/11/13> + 42.930|date: 2009/11/16> + 42.200|date: 2009/11/17> + 42.480|date: 2009/11/18> + 42.950|date: 2009/11/19> + 43.300|date: 2009/11/20> + 43.710|date: 2009/11/23> + 42.850|date: 2009/11/24> + 43.260|date: 2009/11/25> + 42.830|date: 2009/11/27> + 42.830|date: 2009/11/30> + 43.530|date: 2009/12/01> + 43.130|date: 2009/12/02> + 43.540|date: 2009/12/03> + 43.790|date: 2009/12/04> + 43.970|date: 2009/12/07> + 43.460|date: 2009/12/08> + 43.030|date: 2009/12/09> + 43.210|date: 2009/12/10> + 44.340|date: 2009/12/11> + 45.370|date: 2009/12/14> + 41.530|date: 2009/12/15> + 41.290|date: 2009/12/16> + 40.940|date: 2009/12/17> + 39.500|date: 2009/12/18> + 40.070|date: 2009/12/21> + 40.450|date: 2009/12/22> + 40.760|date: 2009/12/23> + 40.700|date: 2009/12/24> + 40.890|date: 2009/12/28> + 40.420|date: 2009/12/29> + 40.340|date: 2009/12/30> + 39.460|date: 2009/12/31> + 40.190|date: 2010/01/04> + 41.210|date: 2010/01/05> + 40.890|date: 2010/01/06> + 41.540|date: 2010/01/07> + 39.910|date: 2010/01/08> + 39.230|date: 2010/01/11> + 39.260|date: 2010/01/12> + 39.730|date: 2010/01/13> + 39.350|date: 2010/01/14> + 38.930|date: 2010/01/15> + 39.100|date: 2010/01/19> + 38.770|date: 2010/01/20> + 38.170|date: 2010/01/21> + 37.150|date: 2010/01/22> + 37.530|date: 2010/01/25> + 37.060|date: 2010/01/26> + 36.920|date: 2010/01/27> + 36.350|date: 2010/01/28> + 36.650|date: 2010/01/29> + 36.760|date: 2010/02/01> + 37.280|date: 2010/02/02> + 37.030|date: 2010/02/03> + 35.590|date: 2010/02/04> + 35.820|date: 2010/02/05> + 35.470|date: 2010/02/08> + 35.980|date: 2010/02/09> + 35.400|date: 2010/02/10> + 35.650|date: 2010/02/11> + 35.760|date: 2010/02/12> + 36.430|date: 2010/02/16> + 36.280|date: 2010/02/17> + 36.150|date: 2010/02/18> + 36.340|date: 2010/02/19> + 36.570|date: 2010/02/22> + 36.400|date: 2010/02/23> + 36.940|date: 2010/02/24> + 36.870|date: 2010/02/25> + 36.500|date: 2010/02/26> + 36.800|date: 2010/03/01> + 36.450|date: 2010/03/02> + 36.550|date: 2010/03/03> + 37.150|date: 2010/03/04> + 38.640|date: 2010/03/05> + 39.350|date: 2010/03/08> + 38.910|date: 2010/03/09> + 38.960|date: 2010/03/10> + 39.470|date: 2010/03/11> + 40.120|date: 2010/03/12> + 39.600|date: 2010/03/15> + 39.580|date: 2010/03/16> + 40.110|date: 2010/03/17> + 40.450|date: 2010/03/18> + 40.990|date: 2010/03/19> + 41.200|date: 2010/03/22> + 41.510|date: 2010/03/23> + 41.180|date: 2010/03/24> + 42.660|date: 2010/03/25> + 43.160|date: 2010/03/26> + 43.000|date: 2010/03/29> + 42.620|date: 2010/03/30> + 42.540|date: 2010/03/31> + 42.570|date: 2010/04/01> + 43.370|date: 2010/04/05> + 44.110|date: 2010/04/06> + 44.200|date: 2010/04/07> + 44.660|date: 2010/04/08> + 44.890|date: 2010/04/09> + 45.230|date: 2010/04/12> + 44.690|date: 2010/04/13> + 45.570|date: 2010/04/14> + 45.890|date: 2010/04/15> + 45.390|date: 2010/04/16> + 44.890|date: 2010/04/19> + 45.200|date: 2010/04/20> + 46.180|date: 2010/04/21> + 47.190|date: 2010/04/22> + 48.580|date: 2010/04/23> + 48.310|date: 2010/04/26> + 46.490|date: 2010/04/27> + 46.500|date: 2010/04/28> + 47.680|date: 2010/04/29> + 45.520|date: 2010/04/30> + 46.110|date: 2010/05/03> + 44.550|date: 2010/05/04> + 42.900|date: 2010/05/05> + 41.510|date: 2010/05/06> + 41.030|date: 2010/05/07> + 43.550|date: 2010/05/10> + 44.430|date: 2010/05/11> + 45.110|date: 2010/05/12> + 43.730|date: 2010/05/13> + 43.070|date: 2010/05/14> + 43.240|date: 2010/05/17> + 42.580|date: 2010/05/18> + 42.080|date: 2010/05/19> + 40.750|date: 2010/05/20> + 41.800|date: 2010/05/21> + 41.170|date: 2010/05/24> + 40.990|date: 2010/05/25> + 40.560|date: 2010/05/26> + 42.240|date: 2010/05/27> + 42.250|date: 2010/05/28> + 40.720|date: 2010/06/01> + 40.200|date: 2010/06/02> + 40.270|date: 2010/06/03> + 38.883|date: 2010/06/04> + 37.910|date: 2010/06/07> + 38.710|date: 2010/06/08> + 39.000|date: 2010/06/09> + 40.240|date: 2010/06/10> + 41.200|date: 2010/06/11> + 41.050|date: 2010/06/14> + 38.560|date: 2010/06/15> + 38.180|date: 2010/06/16> + 37.820|date: 2010/06/17> + 37.830|date: 2010/06/18> + 37.080|date: 2010/06/21> + 36.610|date: 2010/06/22> + 36.630|date: 2010/06/23> + 35.740|date: 2010/06/24> + 35.160|date: 2010/06/25> + 35.350|date: 2010/06/28> + 34.160|date: 2010/06/29> + 33.860|date: 2010/06/30> + 34.120|date: 2010/07/01> + 33.860|date: 2010/07/02> + 33.130|date: 2010/07/06> + 34.430|date: 2010/07/07> + 34.400|date: 2010/07/08> + 34.370|date: 2010/07/09> + 34.130|date: 2010/07/12> + 35.420|date: 2010/07/13> + 34.950|date: 2010/07/14> + 35.420|date: 2010/07/15> + 34.330|date: 2010/07/16> + 34.370|date: 2010/07/19> + 34.550|date: 2010/07/20> + 33.840|date: 2010/07/21> + 34.930|date: 2010/07/22> + 35.790|date: 2010/07/23> + 36.900|date: 2010/07/26> + 35.450|date: 2010/07/27> + 35.140|date: 2010/07/28> + 34.550|date: 2010/07/29> + 34.660|date: 2010/07/30> + 35.840|date: 2010/08/02> + 34.900|date: 2010/08/03> + 35.160|date: 2010/08/04> + 35.130|date: 2010/08/05> + 34.910|date: 2010/08/06> + 35.580|date: 2010/08/09> + 34.570|date: 2010/08/10> + 33.290|date: 2010/08/11> + 33.430|date: 2010/08/12> + 33.140|date: 2010/08/13> + 33.050|date: 2010/08/16> + 32.900|date: 2010/08/17> + 32.660|date: 2010/08/19> + 32.500|date: 2010/08/20> volume |ticker: BBY> => 45468.000|date: 2009/08/21> + 65753.000|date: 2009/08/24> + 80634.000|date: 2009/08/25> + 54103.000|date: 2009/08/26> + 45192.000|date: 2009/08/27> + 59297.000|date: 2009/08/28> + 70812.000|date: 2009/08/31> + 86583.000|date: 2009/09/01> + 93340.000|date: 2009/09/02> + 110136.000|date: 2009/09/03> + 60582.000|date: 2009/09/04> + 69683.000|date: 2009/09/09> + 57706.000|date: 2009/09/10> + 105287.000|date: 2009/09/11> + 85760.000|date: 2009/09/14> + 249857.000|date: 2009/09/15> + 103665.000|date: 2009/09/16> + 97214.000|date: 2009/09/17> + 74344.000|date: 2009/09/18> + 76334.000|date: 2009/09/21> + 57242.000|date: 2009/09/22> + 59405.000|date: 2009/09/23> + 48526.000|date: 2009/09/24> + 39004.000|date: 2009/09/25> + 26058.000|date: 2009/09/28> + 25137.000|date: 2009/09/29> + 51754.000|date: 2009/09/30> + 60797.000|date: 2009/10/01> + 38081.000|date: 2009/10/02> + 32450.000|date: 2009/10/05> + 54344.000|date: 2009/10/06> + 36642.000|date: 2009/10/07> + 43356.000|date: 2009/10/08> + 35969.000|date: 2009/10/09> + 46844.000|date: 2009/10/12> + 38645.000|date: 2009/10/13> + 79064.000|date: 2009/10/14> + 53172.000|date: 2009/10/15> + 51643.000|date: 2009/10/16> + 32611.000|date: 2009/10/19> + 62604.000|date: 2009/10/20> + 58915.000|date: 2009/10/21> + 55839.000|date: 2009/10/22> + 39055.000|date: 2009/10/23> + 50984.000|date: 2009/10/26> + 65161.000|date: 2009/10/27> + 51778.000|date: 2009/10/28> + 80543.000|date: 2009/11/05> + 38311.000|date: 2009/11/06> + 50137.000|date: 2009/11/09> + 51966.000|date: 2009/11/10> + 45678.000|date: 2009/11/11> + 56161.000|date: 2009/11/12> + 42176.000|date: 2009/11/13> + 50014.000|date: 2009/11/16> + 53281.000|date: 2009/11/17> + 40720.000|date: 2009/11/18> + 69077.000|date: 2009/11/19> + 62137.000|date: 2009/11/20> + 55793.000|date: 2009/11/23> + 85465.000|date: 2009/11/24> + 40522.000|date: 2009/11/25> + 30369.000|date: 2009/11/27> + 67910.000|date: 2009/11/30> + 49203.000|date: 2009/12/01> + 51766.000|date: 2009/12/02> + 68870.000|date: 2009/12/03> + 50469.000|date: 2009/12/04> + 33961.000|date: 2009/12/07> + 45146.000|date: 2009/12/08> + 49214.000|date: 2009/12/09> + 42821.000|date: 2009/12/10> + 59262.000|date: 2009/12/11> + 89433.000|date: 2009/12/14> + 437550.000|date: 2009/12/15> + 118614.000|date: 2009/12/16> + 95525.000|date: 2009/12/17> + 153801.000|date: 2009/12/18> + 79389.000|date: 2009/12/21> + 46684.000|date: 2009/12/22> + 57111.000|date: 2009/12/23> + 20790.000|date: 2009/12/24> + 44658.000|date: 2009/12/28> + 41106.000|date: 2009/12/29> + 25680.000|date: 2009/12/30> + 37647.000|date: 2009/12/31> + 64343.000|date: 2010/01/04> + 69800.000|date: 2010/01/05> + 41945.000|date: 2010/01/06> + 87619.000|date: 2010/01/07> + 141788.000|date: 2010/01/08> + 95714.000|date: 2010/01/11> + 67733.000|date: 2010/01/12> + 44002.000|date: 2010/01/13> + 40476.000|date: 2010/01/14> + 58064.000|date: 2010/01/15> + 49749.000|date: 2010/01/19> + 52951.000|date: 2010/01/20> + 68254.000|date: 2010/01/21> + 95991.000|date: 2010/01/22> + 55952.000|date: 2010/01/25> + 69539.000|date: 2010/01/26> + 83804.000|date: 2010/01/27> + 83002.000|date: 2010/01/28> + 90771.000|date: 2010/01/29> + 56313.000|date: 2010/02/01> + 53789.000|date: 2010/02/02> + 44437.000|date: 2010/02/03> + 63870.000|date: 2010/02/04> + 72978.000|date: 2010/02/05> + 46023.000|date: 2010/02/08> + 55542.000|date: 2010/02/09> + 64406.000|date: 2010/02/10> + 53875.000|date: 2010/02/11> + 51957.000|date: 2010/02/12> + 46225.000|date: 2010/02/16> + 57943.000|date: 2010/02/17> + 47064.000|date: 2010/02/18> + 44691.000|date: 2010/02/19> + 55853.000|date: 2010/02/22> + 61509.000|date: 2010/02/23> + 58816.000|date: 2010/02/24> + 61263.000|date: 2010/02/25> + 51129.000|date: 2010/02/26> + 52622.000|date: 2010/03/01> + 63368.000|date: 2010/03/02> + 51291.000|date: 2010/03/03> + 95854.000|date: 2010/03/04> + 117276.000|date: 2010/03/05> + 68309.000|date: 2010/03/08> + 56423.000|date: 2010/03/09> + 42746.000|date: 2010/03/10> + 59968.000|date: 2010/03/11> + 75162.000|date: 2010/03/12> + 61548.000|date: 2010/03/15> + 48422.000|date: 2010/03/16> + 55205.000|date: 2010/03/17> + 66186.000|date: 2010/03/18> + 141726.000|date: 2010/03/19> + 82337.000|date: 2010/03/22> + 77590.000|date: 2010/03/23> + 75294.000|date: 2010/03/24> + 306433.000|date: 2010/03/25> + 106699.000|date: 2010/03/26> + 68761.000|date: 2010/03/29> + 69911.000|date: 2010/03/30> + 55813.000|date: 2010/03/31> + 73143.000|date: 2010/04/01> + 50649.000|date: 2010/04/05> + 75863.000|date: 2010/04/06> + 88163.000|date: 2010/04/07> + 97569.000|date: 2010/04/08> + 65284.000|date: 2010/04/09> + 60626.000|date: 2010/04/12> + 58459.000|date: 2010/04/13> + 66280.000|date: 2010/04/14> + 56504.000|date: 2010/04/15> + 75079.000|date: 2010/04/16> + 72113.000|date: 2010/04/19> + 45249.000|date: 2010/04/20> + 55179.000|date: 2010/04/21> + 76528.000|date: 2010/04/22> + 124121.000|date: 2010/04/23> + 66204.000|date: 2010/04/26> + 75975.000|date: 2010/04/27> + 56844.000|date: 2010/04/28> + 45893.000|date: 2010/04/29> + 75814.000|date: 2010/04/30> + 89289.000|date: 2010/05/03> + 101542.000|date: 2010/05/04> + 126217.000|date: 2010/05/05> + 136740.000|date: 2010/05/06> + 141295.000|date: 2010/05/07> + 68241.000|date: 2010/05/10> + 91972.000|date: 2010/05/11> + 47956.000|date: 2010/05/12> + 48847.000|date: 2010/05/13> + 62246.000|date: 2010/05/14> + 60542.000|date: 2010/05/17> + 46911.000|date: 2010/05/18> + 52880.000|date: 2010/05/19> + 68764.000|date: 2010/05/20> + 63531.000|date: 2010/05/21> + 48787.000|date: 2010/05/24> + 83216.000|date: 2010/05/25> + 75864.000|date: 2010/05/26> + 80141.000|date: 2010/05/27> + 63631.000|date: 2010/05/28> + 64939.000|date: 2010/06/01> + 149952.000|date: 2010/06/02> + 63894.000|date: 2010/06/03> + 82791.000|date: 2010/06/04> + 85396.000|date: 2010/06/07> + 84498.000|date: 2010/06/08> + 63965.000|date: 2010/06/09> + 50636.000|date: 2010/06/10> + 62516.000|date: 2010/06/11> + 83613.000|date: 2010/06/14> + 293001.000|date: 2010/06/15> + 96050.000|date: 2010/06/16> + 83999.000|date: 2010/06/17> + 73469.000|date: 2010/06/18> + 77378.000|date: 2010/06/21> + 58954.000|date: 2010/06/22> + 60836.000|date: 2010/06/23> + 86869.000|date: 2010/06/24> + 132068.000|date: 2010/06/25> + 72754.000|date: 2010/06/28> + 68314.000|date: 2010/06/29> + 56663.000|date: 2010/06/30> + 83388.000|date: 2010/07/01> + 59014.000|date: 2010/07/02> + 92617.000|date: 2010/07/06> + 106588.000|date: 2010/07/07> + 65399.000|date: 2010/07/08> + 62468.000|date: 2010/07/09> + 52271.000|date: 2010/07/12> + 73614.000|date: 2010/07/13> + 68901.000|date: 2010/07/14> + 52103.000|date: 2010/07/15> + 85640.000|date: 2010/07/16> + 46156.000|date: 2010/07/19> + 60404.000|date: 2010/07/20> + 69961.000|date: 2010/07/21> + 61537.000|date: 2010/07/22> + 58268.000|date: 2010/07/23> + 57577.000|date: 2010/07/26> + 79031.000|date: 2010/07/27> + 58881.000|date: 2010/07/28> + 68677.000|date: 2010/07/29> + 73506.000|date: 2010/07/30> + 71799.000|date: 2010/08/02> + 56349.000|date: 2010/08/03> + 57200.000|date: 2010/08/04> + 61574.000|date: 2010/08/05> + 53358.000|date: 2010/08/06> + 40355.000|date: 2010/08/09> + 62988.000|date: 2010/08/10> + 68363.000|date: 2010/08/11> + 55552.000|date: 2010/08/12> + 36912.000|date: 2010/08/13> + 42168.000|date: 2010/08/16> + 62292.000|date: 2010/08/17> + 40820.000|date: 2010/08/19> + 49587.000|date: 2010/08/20> open |ticker: BCR> => 75.390|date: 2009/08/21> + 75.850|date: 2009/08/24> + 76.610|date: 2009/08/25> + 77.440|date: 2009/08/26> + 78.210|date: 2009/08/27> + 80.260|date: 2009/08/28> + 80.070|date: 2009/08/31> + 80.400|date: 2009/09/01> + 80.000|date: 2009/09/02> + 80.400|date: 2009/09/03> + 80.680|date: 2009/09/04> + 79.120|date: 2009/09/09> + 81.120|date: 2009/09/10> + 80.800|date: 2009/09/11> + 80.500|date: 2009/09/14> + 81.060|date: 2009/09/15> + 82.430|date: 2009/09/16> + 81.020|date: 2009/09/17> + 80.640|date: 2009/09/18> + 80.000|date: 2009/09/21> + 80.120|date: 2009/09/22> + 79.710|date: 2009/09/23> + 78.450|date: 2009/09/24> + 77.940|date: 2009/09/25> + 78.220|date: 2009/09/28> + 78.750|date: 2009/09/29> + 78.390|date: 2009/09/30> + 78.480|date: 2009/10/01> + 77.350|date: 2009/10/02> + 77.310|date: 2009/10/05> + 77.200|date: 2009/10/06> + 76.980|date: 2009/10/07> + 77.170|date: 2009/10/08> + 77.930|date: 2009/10/09> + 77.960|date: 2009/10/12> + 77.200|date: 2009/10/13> + 77.400|date: 2009/10/14> + 77.480|date: 2009/10/15> + 77.010|date: 2009/10/16> + 76.775|date: 2009/10/19> + 77.000|date: 2009/10/20> + 76.200|date: 2009/10/21> + 74.800|date: 2009/10/22> + 76.560|date: 2009/10/23> + 76.520|date: 2009/10/26> + 76.200|date: 2009/10/27> + 76.120|date: 2009/10/28> + 77.540|date: 2009/11/05> + 77.740|date: 2009/11/06> + 78.690|date: 2009/11/09> + 79.570|date: 2009/11/10> + 80.710|date: 2009/11/11> + 80.990|date: 2009/11/12> + 80.210|date: 2009/11/13> + 80.805|date: 2009/11/16> + 81.810|date: 2009/11/17> + 81.630|date: 2009/11/18> + 81.810|date: 2009/11/19> + 81.880|date: 2009/11/20> + 80.910|date: 2009/11/23> + 80.900|date: 2009/11/24> + 81.870|date: 2009/11/25> + 80.690|date: 2009/11/27> + 82.140|date: 2009/11/30> + 82.860|date: 2009/12/01> + 83.090|date: 2009/12/02> + 83.180|date: 2009/12/03> + 83.630|date: 2009/12/04> + 83.160|date: 2009/12/07> + 82.420|date: 2009/12/08> + 81.660|date: 2009/12/09> + 82.240|date: 2009/12/10> + 83.460|date: 2009/12/11> + 83.700|date: 2009/12/14> + 85.210|date: 2009/12/15> + 85.430|date: 2009/12/16> + 84.490|date: 2009/12/17> + 76.650|date: 2009/12/18> + 78.790|date: 2009/12/21> + 78.950|date: 2009/12/22> + 78.990|date: 2009/12/23> + 79.110|date: 2009/12/24> + 79.000|date: 2009/12/28> + 79.140|date: 2009/12/29> + 78.710|date: 2009/12/30> + 79.150|date: 2009/12/31> + 78.590|date: 2010/01/04> + 78.500|date: 2010/01/05> + 79.370|date: 2010/01/06> + 78.870|date: 2010/01/07> + 79.890|date: 2010/01/08> + 80.660|date: 2010/01/11> + 81.120|date: 2010/01/12> + 80.960|date: 2010/01/13> + 82.610|date: 2010/01/14> + 83.500|date: 2010/01/15> + 83.210|date: 2010/01/19> + 83.790|date: 2010/01/20> + 82.180|date: 2010/01/21> + 81.160|date: 2010/01/22> + 79.710|date: 2010/01/25> + 79.710|date: 2010/01/26> + 80.110|date: 2010/01/27> + 80.790|date: 2010/01/28> + 83.370|date: 2010/01/29> + 82.830|date: 2010/02/01> + 82.490|date: 2010/02/02> + 83.510|date: 2010/02/03> + 82.200|date: 2010/02/04> + 81.100|date: 2010/02/05> + 80.220|date: 2010/02/08> + 81.160|date: 2010/02/09> + 80.980|date: 2010/02/10> + 81.100|date: 2010/02/11> + 80.930|date: 2010/02/12> + 82.730|date: 2010/02/16> + 83.400|date: 2010/02/17> + 83.400|date: 2010/02/18> + 83.420|date: 2010/02/19> + 83.550|date: 2010/02/22> + 83.580|date: 2010/02/23> + 83.310|date: 2010/02/24> + 82.520|date: 2010/02/25> + 83.450|date: 2010/02/26> + 83.695|date: 2010/03/01> + 84.730|date: 2010/03/02> + 84.490|date: 2010/03/03> + 84.120|date: 2010/03/04> + 84.000|date: 2010/03/05> + 84.470|date: 2010/03/08> + 83.600|date: 2010/03/09> + 83.090|date: 2010/03/10> + 82.950|date: 2010/03/11> + 82.950|date: 2010/03/12> + 81.950|date: 2010/03/15> + 83.330|date: 2010/03/16> + 83.310|date: 2010/03/17> + 83.960|date: 2010/03/18> + 84.530|date: 2010/03/19> + 83.790|date: 2010/03/22> + 85.120|date: 2010/03/23> + 85.110|date: 2010/03/24> + 84.650|date: 2010/03/25> + 85.810|date: 2010/03/26> + 85.920|date: 2010/03/29> + 86.640|date: 2010/03/30> + 86.520|date: 2010/03/31> + 84.500|date: 2010/04/01> + 84.500|date: 2010/04/05> + 84.180|date: 2010/04/06> + 84.530|date: 2010/04/07> + 84.210|date: 2010/04/08> + 83.960|date: 2010/04/09> + 85.160|date: 2010/04/12> + 84.820|date: 2010/04/13> + 85.270|date: 2010/04/14> + 85.790|date: 2010/04/15> + 86.000|date: 2010/04/16> + 85.520|date: 2010/04/19> + 86.340|date: 2010/04/20> + 87.090|date: 2010/04/21> + 86.590|date: 2010/04/22> + 88.710|date: 2010/04/23> + 86.100|date: 2010/04/26> + 84.460|date: 2010/04/27> + 85.270|date: 2010/04/28> + 86.870|date: 2010/04/29> + 87.950|date: 2010/04/30> + 86.560|date: 2010/05/03> + 86.027|date: 2010/05/04> + 85.935|date: 2010/05/05> + 85.470|date: 2010/05/06> + 84.490|date: 2010/05/07> + 84.780|date: 2010/05/10> + 84.170|date: 2010/05/11> + 84.040|date: 2010/05/12> + 83.840|date: 2010/05/13> + 83.500|date: 2010/05/14> + 83.210|date: 2010/05/17> + 83.460|date: 2010/05/18> + 82.680|date: 2010/05/19> + 82.080|date: 2010/05/20> + 79.440|date: 2010/05/21> + 79.690|date: 2010/05/24> + 79.370|date: 2010/05/25> + 80.480|date: 2010/05/26> + 80.950|date: 2010/05/27> + 81.400|date: 2010/05/28> + 80.670|date: 2010/06/01> + 80.060|date: 2010/06/02> + 81.290|date: 2010/06/03> + 80.300|date: 2010/06/04> + 79.000|date: 2010/06/07> + 78.160|date: 2010/06/08> + 77.970|date: 2010/06/09> + 78.960|date: 2010/06/10> + 79.270|date: 2010/06/11> + 80.070|date: 2010/06/14> + 80.050|date: 2010/06/15> + 80.190|date: 2010/06/16> + 81.120|date: 2010/06/17> + 81.060|date: 2010/06/18> + 80.780|date: 2010/06/21> + 81.190|date: 2010/06/22> + 80.350|date: 2010/06/23> + 79.200|date: 2010/06/24> + 78.790|date: 2010/06/25> + 79.050|date: 2010/06/28> + 78.530|date: 2010/06/29> + 77.740|date: 2010/06/30> + 77.400|date: 2010/07/01> + 76.290|date: 2010/07/02> + 76.950|date: 2010/07/06> + 77.080|date: 2010/07/07> + 79.710|date: 2010/07/08> + 78.730|date: 2010/07/09> + 78.750|date: 2010/07/12> + 79.040|date: 2010/07/13> + 79.550|date: 2010/07/14> + 79.140|date: 2010/07/15> + 78.800|date: 2010/07/16> + 77.640|date: 2010/07/19> + 76.580|date: 2010/07/20> + 77.740|date: 2010/07/21> + 76.790|date: 2010/07/22> + 79.910|date: 2010/07/23> + 78.740|date: 2010/07/26> + 78.880|date: 2010/07/27> + 78.740|date: 2010/07/28> + 78.660|date: 2010/07/29> + 77.190|date: 2010/07/30> + 79.720|date: 2010/08/02> + 80.250|date: 2010/08/03> + 80.530|date: 2010/08/04> + 81.100|date: 2010/08/05> + 80.370|date: 2010/08/06> + 80.980|date: 2010/08/09> + 80.480|date: 2010/08/10> + 80.000|date: 2010/08/11> + 78.600|date: 2010/08/12> + 79.510|date: 2010/08/13> + 79.530|date: 2010/08/16> + 79.910|date: 2010/08/17> + 80.450|date: 2010/08/19> + 78.680|date: 2010/08/20> high |ticker: BCR> => 76.100|date: 2009/08/21> + 76.360|date: 2009/08/24> + 78.800|date: 2009/08/25> + 78.550|date: 2009/08/26> + 79.190|date: 2009/08/27> + 80.760|date: 2009/08/28> + 80.780|date: 2009/08/31> + 81.210|date: 2009/09/01> + 81.160|date: 2009/09/02> + 80.990|date: 2009/09/03> + 80.680|date: 2009/09/04> + 81.260|date: 2009/09/09> + 81.160|date: 2009/09/10> + 81.330|date: 2009/09/11> + 81.520|date: 2009/09/14> + 82.980|date: 2009/09/15> + 82.830|date: 2009/09/16> + 81.270|date: 2009/09/17> + 80.740|date: 2009/09/18> + 81.130|date: 2009/09/21> + 80.120|date: 2009/09/22> + 79.710|date: 2009/09/23> + 79.040|date: 2009/09/24> + 78.660|date: 2009/09/25> + 79.220|date: 2009/09/28> + 78.960|date: 2009/09/29> + 78.940|date: 2009/09/30> + 78.570|date: 2009/10/01> + 77.660|date: 2009/10/02> + 77.310|date: 2009/10/05> + 77.830|date: 2009/10/06> + 77.435|date: 2009/10/07> + 78.470|date: 2009/10/08> + 78.390|date: 2009/10/09> + 78.010|date: 2009/10/12> + 77.750|date: 2009/10/13> + 77.970|date: 2009/10/14> + 77.670|date: 2009/10/15> + 77.050|date: 2009/10/16> + 77.060|date: 2009/10/19> + 77.030|date: 2009/10/20> + 76.560|date: 2009/10/21> + 77.370|date: 2009/10/22> + 77.100|date: 2009/10/23> + 77.030|date: 2009/10/26> + 76.250|date: 2009/10/27> + 77.160|date: 2009/10/28> + 78.125|date: 2009/11/05> + 78.950|date: 2009/11/06> + 79.860|date: 2009/11/09> + 80.730|date: 2009/11/10> + 81.070|date: 2009/11/11> + 80.990|date: 2009/11/12> + 81.110|date: 2009/11/13> + 81.860|date: 2009/11/16> + 81.910|date: 2009/11/17> + 82.390|date: 2009/11/18> + 82.220|date: 2009/11/19> + 81.880|date: 2009/11/20> + 81.550|date: 2009/11/23> + 82.020|date: 2009/11/24> + 82.290|date: 2009/11/25> + 82.390|date: 2009/11/27> + 82.430|date: 2009/11/30> + 83.200|date: 2009/12/01> + 84.010|date: 2009/12/02> + 83.740|date: 2009/12/03> + 84.070|date: 2009/12/04> + 83.590|date: 2009/12/07> + 82.540|date: 2009/12/08> + 82.120|date: 2009/12/09> + 83.460|date: 2009/12/10> + 83.860|date: 2009/12/11> + 84.230|date: 2009/12/14> + 85.210|date: 2009/12/15> + 85.490|date: 2009/12/16> + 84.953|date: 2009/12/17> + 79.800|date: 2009/12/18> + 79.770|date: 2009/12/21> + 79.490|date: 2009/12/22> + 79.250|date: 2009/12/23> + 79.110|date: 2009/12/24> + 79.110|date: 2009/12/28> + 79.220|date: 2009/12/29> + 79.350|date: 2009/12/30> + 79.160|date: 2009/12/31> + 78.940|date: 2010/01/04> + 79.420|date: 2010/01/05> + 79.370|date: 2010/01/06> + 80.280|date: 2010/01/07> + 80.540|date: 2010/01/08> + 81.970|date: 2010/01/11> + 81.180|date: 2010/01/12> + 83.020|date: 2010/01/13> + 83.560|date: 2010/01/14> + 83.545|date: 2010/01/15> + 84.000|date: 2010/01/19> + 83.790|date: 2010/01/20> + 82.390|date: 2010/01/21> + 81.250|date: 2010/01/22> + 80.280|date: 2010/01/25> + 80.550|date: 2010/01/26> + 80.660|date: 2010/01/27> + 80.940|date: 2010/01/28> + 84.470|date: 2010/01/29> + 83.260|date: 2010/02/01> + 83.570|date: 2010/02/02> + 83.790|date: 2010/02/03> + 82.790|date: 2010/02/04> + 81.130|date: 2010/02/05> + 81.510|date: 2010/02/08> + 82.250|date: 2010/02/09> + 81.620|date: 2010/02/10> + 82.230|date: 2010/02/11> + 82.030|date: 2010/02/12> + 83.030|date: 2010/02/16> + 84.000|date: 2010/02/17> + 83.900|date: 2010/02/18> + 83.900|date: 2010/02/19> + 83.830|date: 2010/02/22> + 83.720|date: 2010/02/23> + 83.310|date: 2010/02/24> + 83.230|date: 2010/02/25> + 84.000|date: 2010/02/26> + 84.760|date: 2010/03/01> + 85.150|date: 2010/03/02> + 84.540|date: 2010/03/03> + 84.210|date: 2010/03/04> + 84.920|date: 2010/03/05> + 84.660|date: 2010/03/08> + 83.840|date: 2010/03/09> + 83.530|date: 2010/03/10> + 82.950|date: 2010/03/11> + 82.950|date: 2010/03/12> + 83.280|date: 2010/03/15> + 83.640|date: 2010/03/16> + 84.300|date: 2010/03/17> + 84.330|date: 2010/03/18> + 84.530|date: 2010/03/19> + 85.040|date: 2010/03/22> + 85.120|date: 2010/03/23> + 85.680|date: 2010/03/24> + 86.100|date: 2010/03/25> + 86.060|date: 2010/03/26> + 86.590|date: 2010/03/29> + 86.710|date: 2010/03/30> + 87.100|date: 2010/03/31> + 84.950|date: 2010/04/01> + 85.130|date: 2010/04/05> + 84.900|date: 2010/04/06> + 84.530|date: 2010/04/07> + 84.290|date: 2010/04/08> + 85.210|date: 2010/04/09> + 85.400|date: 2010/04/12> + 85.440|date: 2010/04/13> + 86.220|date: 2010/04/14> + 86.430|date: 2010/04/15> + 86.425|date: 2010/04/16> + 86.110|date: 2010/04/19> + 87.440|date: 2010/04/20> + 87.540|date: 2010/04/21> + 86.590|date: 2010/04/22> + 90.000|date: 2010/04/23> + 86.550|date: 2010/04/26> + 85.370|date: 2010/04/27> + 87.210|date: 2010/04/28> + 87.870|date: 2010/04/29> + 88.250|date: 2010/04/30> + 87.030|date: 2010/05/03> + 86.190|date: 2010/05/04> + 86.090|date: 2010/05/05> + 85.790|date: 2010/05/06> + 84.490|date: 2010/05/07> + 85.560|date: 2010/05/10> + 84.630|date: 2010/05/11> + 84.450|date: 2010/05/12> + 84.730|date: 2010/05/13> + 83.650|date: 2010/05/14> + 83.750|date: 2010/05/17> + 84.330|date: 2010/05/18> + 83.490|date: 2010/05/19> + 82.090|date: 2010/05/20> + 80.000|date: 2010/05/21> + 81.300|date: 2010/05/24> + 80.010|date: 2010/05/25> + 81.350|date: 2010/05/26> + 81.590|date: 2010/05/27> + 82.200|date: 2010/05/28> + 81.070|date: 2010/06/01> + 81.390|date: 2010/06/02> + 81.450|date: 2010/06/03> + 80.300|date: 2010/06/04> + 79.570|date: 2010/06/07> + 78.500|date: 2010/06/08> + 78.600|date: 2010/06/09> + 80.050|date: 2010/06/10> + 80.070|date: 2010/06/11> + 80.720|date: 2010/06/14> + 80.745|date: 2010/06/15> + 81.480|date: 2010/06/16> + 81.370|date: 2010/06/17> + 81.330|date: 2010/06/18> + 81.410|date: 2010/06/21> + 82.530|date: 2010/06/22> + 80.710|date: 2010/06/23> + 79.650|date: 2010/06/24> + 79.005|date: 2010/06/25> + 79.530|date: 2010/06/28> + 78.680|date: 2010/06/29> + 78.650|date: 2010/06/30> + 77.630|date: 2010/07/01> + 77.020|date: 2010/07/02> + 77.610|date: 2010/07/06> + 77.920|date: 2010/07/07> + 79.710|date: 2010/07/08> + 79.430|date: 2010/07/09> + 79.100|date: 2010/07/12> + 80.000|date: 2010/07/13> + 79.660|date: 2010/07/14> + 79.630|date: 2010/07/15> + 78.950|date: 2010/07/16> + 78.030|date: 2010/07/19> + 77.990|date: 2010/07/20> + 77.770|date: 2010/07/21> + 77.600|date: 2010/07/22> + 80.850|date: 2010/07/23> + 79.290|date: 2010/07/26> + 79.020|date: 2010/07/27> + 78.840|date: 2010/07/28> + 78.660|date: 2010/07/29> + 78.680|date: 2010/07/30> + 80.690|date: 2010/08/02> + 81.030|date: 2010/08/03> + 81.300|date: 2010/08/04> + 81.100|date: 2010/08/05> + 80.800|date: 2010/08/06> + 81.140|date: 2010/08/09> + 81.180|date: 2010/08/10> + 80.140|date: 2010/08/11> + 80.030|date: 2010/08/12> + 80.230|date: 2010/08/13> + 79.670|date: 2010/08/16> + 81.030|date: 2010/08/17> + 80.530|date: 2010/08/19> + 79.150|date: 2010/08/20> low |ticker: BCR> => 74.990|date: 2009/08/21> + 75.350|date: 2009/08/24> + 76.240|date: 2009/08/25> + 77.190|date: 2009/08/26> + 77.830|date: 2009/08/27> + 78.990|date: 2009/08/28> + 79.550|date: 2009/08/31> + 79.040|date: 2009/09/01> + 80.000|date: 2009/09/02> + 79.700|date: 2009/09/03> + 79.650|date: 2009/09/04> + 79.120|date: 2009/09/09> + 80.190|date: 2009/09/10> + 80.400|date: 2009/09/11> + 80.270|date: 2009/09/14> + 80.900|date: 2009/09/15> + 81.180|date: 2009/09/16> + 80.450|date: 2009/09/17> + 80.015|date: 2009/09/18> + 79.920|date: 2009/09/21> + 79.170|date: 2009/09/22> + 78.560|date: 2009/09/23> + 77.910|date: 2009/09/24> + 77.800|date: 2009/09/25> + 78.100|date: 2009/09/28> + 78.000|date: 2009/09/29> + 77.720|date: 2009/09/30> + 77.530|date: 2009/10/01> + 76.750|date: 2009/10/02> + 76.450|date: 2009/10/05> + 76.290|date: 2009/10/06> + 76.560|date: 2009/10/07> + 77.170|date: 2009/10/08> + 77.772|date: 2009/10/09> + 77.440|date: 2009/10/12> + 76.860|date: 2009/10/13> + 77.240|date: 2009/10/14> + 76.880|date: 2009/10/15> + 76.140|date: 2009/10/16> + 76.190|date: 2009/10/19> + 75.570|date: 2009/10/20> + 75.240|date: 2009/10/21> + 73.990|date: 2009/10/22> + 76.275|date: 2009/10/23> + 75.400|date: 2009/10/26> + 75.410|date: 2009/10/27> + 75.520|date: 2009/10/28> + 77.410|date: 2009/11/05> + 77.400|date: 2009/11/06> + 78.410|date: 2009/11/09> + 79.570|date: 2009/11/10> + 80.470|date: 2009/11/11> + 79.650|date: 2009/11/12> + 80.170|date: 2009/11/13> + 80.740|date: 2009/11/16> + 81.450|date: 2009/11/17> + 81.400|date: 2009/11/18> + 80.900|date: 2009/11/19> + 80.450|date: 2009/11/20> + 80.750|date: 2009/11/23> + 80.750|date: 2009/11/24> + 81.450|date: 2009/11/25> + 80.350|date: 2009/11/27> + 81.430|date: 2009/11/30> + 82.480|date: 2009/12/01> + 82.970|date: 2009/12/02> + 82.750|date: 2009/12/03> + 82.410|date: 2009/12/04> + 82.690|date: 2009/12/07> + 81.730|date: 2009/12/08> + 81.270|date: 2009/12/09> + 82.120|date: 2009/12/10> + 82.870|date: 2009/12/11> + 83.350|date: 2009/12/14> + 84.180|date: 2009/12/15> + 84.880|date: 2009/12/16> + 84.150|date: 2009/12/17> + 76.370|date: 2009/12/18> + 78.250|date: 2009/12/21> + 78.510|date: 2009/12/22> + 78.590|date: 2009/12/23> + 78.800|date: 2009/12/24> + 78.670|date: 2009/12/28> + 78.770|date: 2009/12/29> + 78.690|date: 2009/12/30> + 77.750|date: 2009/12/31> + 77.850|date: 2010/01/04> + 78.460|date: 2010/01/05> + 78.680|date: 2010/01/06> + 78.690|date: 2010/01/07> + 79.080|date: 2010/01/08> + 80.630|date: 2010/01/11> + 79.820|date: 2010/01/12> + 80.670|date: 2010/01/13> + 82.290|date: 2010/01/14> + 81.870|date: 2010/01/15> + 82.830|date: 2010/01/19> + 81.660|date: 2010/01/20> + 80.750|date: 2010/01/21> + 79.420|date: 2010/01/22> + 78.700|date: 2010/01/25> + 79.530|date: 2010/01/26> + 79.770|date: 2010/01/27> + 79.840|date: 2010/01/28> + 82.320|date: 2010/01/29> + 82.020|date: 2010/02/01> + 81.980|date: 2010/02/02> + 82.020|date: 2010/02/03> + 80.850|date: 2010/02/04> + 78.730|date: 2010/02/05> + 79.780|date: 2010/02/08> + 80.730|date: 2010/02/09> + 80.560|date: 2010/02/10> + 80.210|date: 2010/02/11> + 80.480|date: 2010/02/12> + 81.440|date: 2010/02/16> + 83.330|date: 2010/02/17> + 83.050|date: 2010/02/18> + 82.670|date: 2010/02/19> + 82.870|date: 2010/02/22> + 82.780|date: 2010/02/23> + 82.500|date: 2010/02/24> + 82.160|date: 2010/02/25> + 83.160|date: 2010/02/26> + 83.070|date: 2010/03/01> + 84.300|date: 2010/03/02> + 83.920|date: 2010/03/03> + 83.530|date: 2010/03/04> + 84.000|date: 2010/03/05> + 83.660|date: 2010/03/08> + 83.000|date: 2010/03/09> + 82.870|date: 2010/03/10> + 82.160|date: 2010/03/11> + 81.880|date: 2010/03/12> + 81.880|date: 2010/03/15> + 82.900|date: 2010/03/16> + 83.110|date: 2010/03/17> + 83.620|date: 2010/03/18> + 83.320|date: 2010/03/19> + 83.640|date: 2010/03/22> + 83.990|date: 2010/03/23> + 84.510|date: 2010/03/24> + 84.530|date: 2010/03/25> + 85.270|date: 2010/03/26> + 85.600|date: 2010/03/29> + 86.020|date: 2010/03/30> + 86.170|date: 2010/03/31> + 83.780|date: 2010/04/01> + 84.120|date: 2010/04/05> + 84.020|date: 2010/04/06> + 83.970|date: 2010/04/07> + 83.860|date: 2010/04/08> + 83.960|date: 2010/04/09> + 84.920|date: 2010/04/12> + 84.540|date: 2010/04/13> + 84.820|date: 2010/04/14> + 85.790|date: 2010/04/15> + 85.380|date: 2010/04/16> + 85.450|date: 2010/04/19> + 85.880|date: 2010/04/20> + 86.250|date: 2010/04/21> + 84.090|date: 2010/04/22> + 85.810|date: 2010/04/23> + 84.630|date: 2010/04/26> + 84.460|date: 2010/04/27> + 85.080|date: 2010/04/28> + 86.270|date: 2010/04/29> + 86.180|date: 2010/04/30> + 85.695|date: 2010/05/03> + 85.190|date: 2010/05/04> + 84.570|date: 2010/05/05> + 81.200|date: 2010/05/06> + 82.240|date: 2010/05/07> + 84.180|date: 2010/05/10> + 83.700|date: 2010/05/11> + 83.890|date: 2010/05/12> + 83.640|date: 2010/05/13> + 82.150|date: 2010/05/14> + 82.500|date: 2010/05/17> + 82.980|date: 2010/05/18> + 82.680|date: 2010/05/19> + 80.180|date: 2010/05/20> + 78.840|date: 2010/05/21> + 79.220|date: 2010/05/24> + 78.300|date: 2010/05/25> + 79.980|date: 2010/05/26> + 80.450|date: 2010/05/27> + 80.970|date: 2010/05/28> + 79.840|date: 2010/06/01> + 79.840|date: 2010/06/02> + 80.820|date: 2010/06/03> + 78.770|date: 2010/06/04> + 78.350|date: 2010/06/07> + 77.310|date: 2010/06/08> + 77.580|date: 2010/06/09> + 78.920|date: 2010/06/10> + 79.170|date: 2010/06/11> + 79.710|date: 2010/06/14> + 79.920|date: 2010/06/15> + 80.010|date: 2010/06/16> + 80.900|date: 2010/06/17> + 80.146|date: 2010/06/18> + 80.780|date: 2010/06/21> + 80.570|date: 2010/06/22> + 79.120|date: 2010/06/23> + 78.680|date: 2010/06/24> + 78.270|date: 2010/06/25> + 78.190|date: 2010/06/28> + 77.590|date: 2010/06/29> + 77.460|date: 2010/06/30> + 75.160|date: 2010/07/01> + 76.100|date: 2010/07/02> + 76.360|date: 2010/07/06> + 76.410|date: 2010/07/07> + 78.520|date: 2010/07/08> + 78.650|date: 2010/07/09> + 78.360|date: 2010/07/12> + 79.000|date: 2010/07/13> + 78.780|date: 2010/07/14> + 78.380|date: 2010/07/15> + 77.430|date: 2010/07/16> + 77.020|date: 2010/07/19> + 76.160|date: 2010/07/20> + 76.020|date: 2010/07/21> + 76.310|date: 2010/07/22> + 77.960|date: 2010/07/23> + 78.060|date: 2010/07/26> + 77.920|date: 2010/07/27> + 77.690|date: 2010/07/28> + 77.040|date: 2010/07/29> + 76.900|date: 2010/07/30> + 79.370|date: 2010/08/02> + 80.110|date: 2010/08/03> + 80.240|date: 2010/08/04> + 80.570|date: 2010/08/05> + 79.330|date: 2010/08/06> + 80.400|date: 2010/08/09> + 79.990|date: 2010/08/10> + 79.140|date: 2010/08/11> + 78.600|date: 2010/08/12> + 79.120|date: 2010/08/13> + 78.800|date: 2010/08/16> + 79.850|date: 2010/08/17> + 78.940|date: 2010/08/19> + 77.970|date: 2010/08/20> close |ticker: BCR> => 75.560|date: 2009/08/21> + 76.250|date: 2009/08/24> + 77.690|date: 2009/08/25> + 78.240|date: 2009/08/26> + 78.990|date: 2009/08/27> + 80.310|date: 2009/08/28> + 80.580|date: 2009/08/31> + 80.490|date: 2009/09/01> + 80.630|date: 2009/09/02> + 80.530|date: 2009/09/03> + 80.450|date: 2009/09/04> + 80.810|date: 2009/09/09> + 80.750|date: 2009/09/10> + 80.510|date: 2009/09/11> + 81.330|date: 2009/09/14> + 82.560|date: 2009/09/15> + 81.290|date: 2009/09/16> + 80.450|date: 2009/09/17> + 80.150|date: 2009/09/18> + 80.090|date: 2009/09/21> + 79.440|date: 2009/09/22> + 78.560|date: 2009/09/23> + 78.100|date: 2009/09/24> + 78.060|date: 2009/09/25> + 78.750|date: 2009/09/28> + 78.410|date: 2009/09/29> + 78.610|date: 2009/09/30> + 77.530|date: 2009/10/01> + 77.390|date: 2009/10/02> + 77.060|date: 2009/10/05> + 77.270|date: 2009/10/06> + 77.180|date: 2009/10/07> + 78.080|date: 2009/10/08> + 77.940|date: 2009/10/09> + 77.480|date: 2009/10/12> + 77.640|date: 2009/10/13> + 77.590|date: 2009/10/14> + 77.460|date: 2009/10/15> + 76.190|date: 2009/10/16> + 76.950|date: 2009/10/19> + 75.740|date: 2009/10/20> + 75.260|date: 2009/10/21> + 76.880|date: 2009/10/22> + 76.740|date: 2009/10/23> + 75.780|date: 2009/10/26> + 75.930|date: 2009/10/27> + 75.560|date: 2009/10/28> + 77.980|date: 2009/11/05> + 78.390|date: 2009/11/06> + 79.840|date: 2009/11/09> + 80.660|date: 2009/11/10> + 80.900|date: 2009/11/11> + 80.160|date: 2009/11/12> + 80.760|date: 2009/11/13> + 81.650|date: 2009/11/16> + 81.840|date: 2009/11/17> + 81.950|date: 2009/11/18> + 81.890|date: 2009/11/19> + 80.720|date: 2009/11/20> + 81.000|date: 2009/11/23> + 82.010|date: 2009/11/24> + 82.000|date: 2009/11/25> + 81.860|date: 2009/11/27> + 82.210|date: 2009/11/30> + 83.050|date: 2009/12/01> + 83.520|date: 2009/12/02> + 82.870|date: 2009/12/03> + 83.040|date: 2009/12/04> + 82.820|date: 2009/12/07> + 81.800|date: 2009/12/08> + 81.800|date: 2009/12/09> + 83.120|date: 2009/12/10> + 83.050|date: 2009/12/11> + 83.620|date: 2009/12/14> + 85.020|date: 2009/12/15> + 85.050|date: 2009/12/16> + 84.160|date: 2009/12/17> + 78.490|date: 2009/12/18> + 78.640|date: 2009/12/21> + 79.270|date: 2009/12/22> + 78.800|date: 2009/12/23> + 79.080|date: 2009/12/24> + 78.970|date: 2009/12/28> + 79.000|date: 2009/12/29> + 79.260|date: 2009/12/30> + 77.900|date: 2009/12/31> + 78.680|date: 2010/01/04> + 79.350|date: 2010/01/05> + 79.010|date: 2010/01/06> + 80.130|date: 2010/01/07> + 80.510|date: 2010/01/08> + 81.260|date: 2010/01/11> + 80.460|date: 2010/01/12> + 82.630|date: 2010/01/13> + 83.550|date: 2010/01/14> + 82.620|date: 2010/01/15> + 83.830|date: 2010/01/19> + 82.400|date: 2010/01/20> + 80.820|date: 2010/01/21> + 79.440|date: 2010/01/22> + 80.120|date: 2010/01/25> + 80.090|date: 2010/01/26> + 80.540|date: 2010/01/27> + 80.500|date: 2010/01/28> + 82.890|date: 2010/01/29> + 82.240|date: 2010/02/01> + 83.570|date: 2010/02/02> + 82.900|date: 2010/02/03> + 81.030|date: 2010/02/04> + 79.920|date: 2010/02/05> + 80.760|date: 2010/02/08> + 81.360|date: 2010/02/09> + 81.010|date: 2010/02/10> + 81.510|date: 2010/02/11> + 81.970|date: 2010/02/12> + 82.970|date: 2010/02/16> + 83.720|date: 2010/02/17> + 83.490|date: 2010/02/18> + 83.440|date: 2010/02/19> + 83.720|date: 2010/02/22> + 83.260|date: 2010/02/23> + 82.990|date: 2010/02/24> + 83.190|date: 2010/02/25> + 83.780|date: 2010/02/26> + 84.390|date: 2010/03/01> + 84.430|date: 2010/03/02> + 84.000|date: 2010/03/03> + 83.820|date: 2010/03/04> + 84.710|date: 2010/03/05> + 83.660|date: 2010/03/08> + 83.180|date: 2010/03/09> + 83.230|date: 2010/03/10> + 82.760|date: 2010/03/11> + 81.980|date: 2010/03/12> + 83.130|date: 2010/03/15> + 83.210|date: 2010/03/16> + 83.830|date: 2010/03/17> + 84.250|date: 2010/03/18> + 83.820|date: 2010/03/19> + 84.670|date: 2010/03/22> + 85.020|date: 2010/03/23> + 84.530|date: 2010/03/24> + 85.530|date: 2010/03/25> + 85.770|date: 2010/03/26> + 86.450|date: 2010/03/29> + 86.610|date: 2010/03/30> + 86.620|date: 2010/03/31> + 84.460|date: 2010/04/01> + 84.200|date: 2010/04/05> + 84.530|date: 2010/04/06> + 84.140|date: 2010/04/07> + 84.080|date: 2010/04/08> + 85.210|date: 2010/04/09> + 85.080|date: 2010/04/12> + 85.290|date: 2010/04/13> + 86.140|date: 2010/04/14> + 86.250|date: 2010/04/15> + 85.810|date: 2010/04/16> + 85.900|date: 2010/04/19> + 87.300|date: 2010/04/20> + 86.990|date: 2010/04/21> + 85.420|date: 2010/04/22> + 85.940|date: 2010/04/23> + 84.870|date: 2010/04/26> + 84.630|date: 2010/04/27> + 86.660|date: 2010/04/28> + 87.550|date: 2010/04/29> + 86.530|date: 2010/04/30> + 86.640|date: 2010/05/03> + 85.490|date: 2010/05/04> + 85.600|date: 2010/05/05> + 84.220|date: 2010/05/06> + 82.970|date: 2010/05/07> + 84.550|date: 2010/05/10> + 84.020|date: 2010/05/11> + 84.230|date: 2010/05/12> + 83.640|date: 2010/05/13> + 82.700|date: 2010/05/14> + 83.260|date: 2010/05/17> + 83.040|date: 2010/05/18> + 82.990|date: 2010/05/19> + 80.180|date: 2010/05/20> + 79.570|date: 2010/05/21> + 80.300|date: 2010/05/24> + 79.930|date: 2010/05/25> + 80.150|date: 2010/05/26> + 81.590|date: 2010/05/27> + 80.970|date: 2010/05/28> + 79.900|date: 2010/06/01> + 81.390|date: 2010/06/02> + 81.290|date: 2010/06/03> + 78.970|date: 2010/06/04> + 78.350|date: 2010/06/07> + 77.610|date: 2010/06/08> + 77.730|date: 2010/06/09> + 79.840|date: 2010/06/10> + 80.070|date: 2010/06/11> + 79.800|date: 2010/06/14> + 80.740|date: 2010/06/15> + 81.190|date: 2010/06/16> + 81.210|date: 2010/06/17> + 80.300|date: 2010/06/18> + 81.020|date: 2010/06/21> + 80.620|date: 2010/06/22> + 79.600|date: 2010/06/23> + 78.830|date: 2010/06/24> + 78.500|date: 2010/06/25> + 79.200|date: 2010/06/28> + 77.970|date: 2010/06/29> + 77.530|date: 2010/06/30> + 76.290|date: 2010/07/01> + 76.480|date: 2010/07/02> + 77.140|date: 2010/07/06> + 77.860|date: 2010/07/07> + 78.880|date: 2010/07/08> + 79.100|date: 2010/07/09> + 78.690|date: 2010/07/12> + 79.660|date: 2010/07/13> + 79.320|date: 2010/07/14> + 78.820|date: 2010/07/15> + 77.580|date: 2010/07/16> + 77.200|date: 2010/07/19> + 77.910|date: 2010/07/20> + 76.180|date: 2010/07/21> + 77.350|date: 2010/07/22> + 78.720|date: 2010/07/23> + 78.550|date: 2010/07/26> + 78.920|date: 2010/07/27> + 78.450|date: 2010/07/28> + 77.800|date: 2010/07/29> + 78.530|date: 2010/07/30> + 80.230|date: 2010/08/02> + 80.550|date: 2010/08/03> + 81.150|date: 2010/08/04> + 80.930|date: 2010/08/05> + 80.700|date: 2010/08/06> + 80.800|date: 2010/08/09> + 81.010|date: 2010/08/10> + 79.400|date: 2010/08/11> + 79.650|date: 2010/08/12> + 79.920|date: 2010/08/13> + 79.440|date: 2010/08/16> + 80.770|date: 2010/08/17> + 79.220|date: 2010/08/19> + 78.820|date: 2010/08/20> volume |ticker: BCR> => 10229.000|date: 2009/08/21> + 11512.000|date: 2009/08/24> + 21095.000|date: 2009/08/25> + 12723.000|date: 2009/08/26> + 10243.000|date: 2009/08/27> + 14241.000|date: 2009/08/28> + 17274.000|date: 2009/08/31> + 16996.000|date: 2009/09/01> + 15551.000|date: 2009/09/02> + 10418.000|date: 2009/09/03> + 9047.000|date: 2009/09/04> + 7811.000|date: 2009/09/09> + 10287.000|date: 2009/09/10> + 8658.000|date: 2009/09/11> + 6909.000|date: 2009/09/14> + 12022.000|date: 2009/09/15> + 9082.000|date: 2009/09/16> + 7147.000|date: 2009/09/17> + 10987.000|date: 2009/09/18> + 6318.000|date: 2009/09/21> + 6232.000|date: 2009/09/22> + 7574.000|date: 2009/09/23> + 8744.000|date: 2009/09/24> + 5999.000|date: 2009/09/25> + 4991.000|date: 2009/09/28> + 6177.000|date: 2009/09/29> + 8141.000|date: 2009/09/30> + 8495.000|date: 2009/10/01> + 6563.000|date: 2009/10/02> + 8768.000|date: 2009/10/05> + 6275.000|date: 2009/10/06> + 6491.000|date: 2009/10/07> + 6465.000|date: 2009/10/08> + 5321.000|date: 2009/10/09> + 5918.000|date: 2009/10/12> + 6688.000|date: 2009/10/13> + 10474.000|date: 2009/10/14> + 10559.000|date: 2009/10/15> + 12299.000|date: 2009/10/16> + 8291.000|date: 2009/10/19> + 9598.000|date: 2009/10/20> + 16804.000|date: 2009/10/21> + 31428.000|date: 2009/10/22> + 11142.000|date: 2009/10/23> + 11142.000|date: 2009/10/26> + 10544.000|date: 2009/10/27> + 9644.000|date: 2009/10/28> + 8162.000|date: 2009/11/05> + 8279.000|date: 2009/11/06> + 6186.000|date: 2009/11/09> + 7606.000|date: 2009/11/10> + 6023.000|date: 2009/11/11> + 4718.000|date: 2009/11/12> + 7143.000|date: 2009/11/13> + 5404.000|date: 2009/11/16> + 6159.000|date: 2009/11/17> + 5039.000|date: 2009/11/18> + 7751.000|date: 2009/11/19> + 9399.000|date: 2009/11/20> + 7686.000|date: 2009/11/23> + 13398.000|date: 2009/11/24> + 5635.000|date: 2009/11/25> + 3830.000|date: 2009/11/27> + 11490.000|date: 2009/11/30> + 8943.000|date: 2009/12/01> + 6816.000|date: 2009/12/02> + 6964.000|date: 2009/12/03> + 7177.000|date: 2009/12/04> + 6870.000|date: 2009/12/07> + 10052.000|date: 2009/12/08> + 9702.000|date: 2009/12/09> + 9578.000|date: 2009/12/10> + 7115.000|date: 2009/12/11> + 7880.000|date: 2009/12/14> + 18761.000|date: 2009/12/15> + 11672.000|date: 2009/12/16> + 7532.000|date: 2009/12/17> + 64485.000|date: 2009/12/18> + 20423.000|date: 2009/12/21> + 8695.000|date: 2009/12/22> + 6554.000|date: 2009/12/23> + 1925.000|date: 2009/12/24> + 5081.000|date: 2009/12/28> + 5138.000|date: 2009/12/29> + 4997.000|date: 2009/12/30> + 11547.000|date: 2009/12/31> + 13717.000|date: 2010/01/04> + 10935.000|date: 2010/01/05> + 7917.000|date: 2010/01/06> + 12870.000|date: 2010/01/07> + 8893.000|date: 2010/01/08> + 10574.000|date: 2010/01/11> + 7574.000|date: 2010/01/12> + 21721.000|date: 2010/01/13> + 10289.000|date: 2010/01/14> + 10413.000|date: 2010/01/15> + 8761.000|date: 2010/01/19> + 9747.000|date: 2010/01/20> + 7309.000|date: 2010/01/21> + 12108.000|date: 2010/01/22> + 8644.000|date: 2010/01/25> + 3693.000|date: 2010/01/26> + 5713.000|date: 2010/01/27> + 6445.000|date: 2010/01/28> + 20267.000|date: 2010/01/29> + 8675.000|date: 2010/02/01> + 5079.000|date: 2010/02/02> + 7212.000|date: 2010/02/03> + 13341.000|date: 2010/02/04> + 14122.000|date: 2010/02/05> + 9322.000|date: 2010/02/08> + 6946.000|date: 2010/02/09> + 2970.000|date: 2010/02/10> + 8616.000|date: 2010/02/11> + 7755.000|date: 2010/02/12> + 7554.000|date: 2010/02/16> + 9440.000|date: 2010/02/17> + 5232.000|date: 2010/02/18> + 5345.000|date: 2010/02/19> + 4261.000|date: 2010/02/22> + 6119.000|date: 2010/02/23> + 6978.000|date: 2010/02/24> + 7232.000|date: 2010/02/25> + 7232.000|date: 2010/02/26> + 8019.000|date: 2010/03/01> + 8228.000|date: 2010/03/02> + 8417.000|date: 2010/03/03> + 5507.000|date: 2010/03/04> + 8057.000|date: 2010/03/05> + 4168.000|date: 2010/03/08> + 9237.000|date: 2010/03/09> + 4797.000|date: 2010/03/10> + 7040.000|date: 2010/03/11> + 9668.000|date: 2010/03/12> + 4348.000|date: 2010/03/15> + 3873.000|date: 2010/03/16> + 7635.000|date: 2010/03/17> + 3637.000|date: 2010/03/18> + 7383.000|date: 2010/03/19> + 3773.000|date: 2010/03/22> + 3766.000|date: 2010/03/23> + 5588.000|date: 2010/03/24> + 10076.000|date: 2010/03/25> + 9237.000|date: 2010/03/26> + 5458.000|date: 2010/03/29> + 4038.000|date: 2010/03/30> + 5176.000|date: 2010/03/31> + 13612.000|date: 2010/04/01> + 6361.000|date: 2010/04/05> + 4339.000|date: 2010/04/06> + 4801.000|date: 2010/04/07> + 3893.000|date: 2010/04/08> + 3983.000|date: 2010/04/09> + 4044.000|date: 2010/04/12> + 4233.000|date: 2010/04/13> + 5540.000|date: 2010/04/14> + 4370.000|date: 2010/04/15> + 9398.000|date: 2010/04/16> + 6464.000|date: 2010/04/19> + 7395.000|date: 2010/04/20> + 14943.000|date: 2010/04/21> + 15920.000|date: 2010/04/22> + 16560.000|date: 2010/04/23> + 11334.000|date: 2010/04/26> + 9473.000|date: 2010/04/27> + 11689.000|date: 2010/04/28> + 10260.000|date: 2010/04/29> + 13909.000|date: 2010/04/30> + 6383.000|date: 2010/05/03> + 8607.000|date: 2010/05/04> + 7188.000|date: 2010/05/05> + 11301.000|date: 2010/05/06> + 14184.000|date: 2010/05/07> + 14638.000|date: 2010/05/10> + 11075.000|date: 2010/05/11> + 8939.000|date: 2010/05/12> + 7277.000|date: 2010/05/13> + 7269.000|date: 2010/05/14> + 9700.000|date: 2010/05/17> + 6780.000|date: 2010/05/18> + 7573.000|date: 2010/05/19> + 12311.000|date: 2010/05/20> + 13427.000|date: 2010/05/21> + 9690.000|date: 2010/05/24> + 11633.000|date: 2010/05/25> + 10158.000|date: 2010/05/26> + 6063.000|date: 2010/05/27> + 6719.000|date: 2010/05/28> + 5864.000|date: 2010/06/01> + 7991.000|date: 2010/06/02> + 7637.000|date: 2010/06/03> + 6182.000|date: 2010/06/04> + 7277.000|date: 2010/06/07> + 15243.000|date: 2010/06/08> + 8892.000|date: 2010/06/09> + 8265.000|date: 2010/06/10> + 7095.000|date: 2010/06/11> + 8755.000|date: 2010/06/14> + 7390.000|date: 2010/06/15> + 7307.000|date: 2010/06/16> + 4950.000|date: 2010/06/17> + 7966.000|date: 2010/06/18> + 6888.000|date: 2010/06/21> + 7618.000|date: 2010/06/22> + 6633.000|date: 2010/06/23> + 4179.000|date: 2010/06/24> + 12736.000|date: 2010/06/25> + 5761.000|date: 2010/06/28> + 5118.000|date: 2010/06/29> + 5206.000|date: 2010/06/30> + 13411.000|date: 2010/07/01> + 7294.000|date: 2010/07/02> + 6524.000|date: 2010/07/06> + 7295.000|date: 2010/07/07> + 11876.000|date: 2010/07/08> + 5817.000|date: 2010/07/09> + 3549.000|date: 2010/07/12> + 6551.000|date: 2010/07/13> + 5300.000|date: 2010/07/14> + 8289.000|date: 2010/07/15> + 7943.000|date: 2010/07/16> + 7474.000|date: 2010/07/19> + 8533.000|date: 2010/07/20> + 11597.000|date: 2010/07/21> + 12443.000|date: 2010/07/22> + 14789.000|date: 2010/07/23> + 8618.000|date: 2010/07/26> + 6612.000|date: 2010/07/27> + 8356.000|date: 2010/07/28> + 8243.000|date: 2010/07/29> + 7918.000|date: 2010/07/30> + 7445.000|date: 2010/08/02> + 6561.000|date: 2010/08/03> + 6133.000|date: 2010/08/04> + 4337.000|date: 2010/08/05> + 5004.000|date: 2010/08/06> + 6096.000|date: 2010/08/09> + 4819.000|date: 2010/08/10> + 5849.000|date: 2010/08/11> + 5332.000|date: 2010/08/12> + 4582.000|date: 2010/08/13> + 4944.000|date: 2010/08/16> + 4934.000|date: 2010/08/17> + 5208.000|date: 2010/08/19> + 6956.000|date: 2010/08/20> open |ticker: BDK> => 43.170|date: 2009/08/21> + 45.150|date: 2009/08/24> + 45.470|date: 2009/08/25> + 45.350|date: 2009/08/26> + 44.790|date: 2009/08/27> + 45.040|date: 2009/08/28> + 44.510|date: 2009/08/31> + 44.110|date: 2009/09/01> + 42.530|date: 2009/09/02> + 42.180|date: 2009/09/03> + 43.470|date: 2009/09/04> + 44.790|date: 2009/09/09> + 46.030|date: 2009/09/10> + 46.010|date: 2009/09/11> + 46.450|date: 2009/09/14> + 47.560|date: 2009/09/15> + 48.520|date: 2009/09/16> + 49.080|date: 2009/09/17> + 49.920|date: 2009/09/18> + 49.310|date: 2009/09/21> + 48.500|date: 2009/09/22> + 47.270|date: 2009/09/23> + 46.410|date: 2009/09/24> + 45.270|date: 2009/09/25> + 44.920|date: 2009/09/28> + 46.150|date: 2009/09/29> + 46.490|date: 2009/09/30> + 46.090|date: 2009/10/01> + 43.420|date: 2009/10/02> + 43.410|date: 2009/10/05> + 45.320|date: 2009/10/06> + 44.560|date: 2009/10/07> + 45.100|date: 2009/10/08> + 47.210|date: 2009/10/09> + 51.480|date: 2009/10/12> + 50.820|date: 2009/10/13> + 51.820|date: 2009/10/14> + 51.050|date: 2009/10/15> + 50.410|date: 2009/10/16> + 50.360|date: 2009/10/19> + 50.090|date: 2009/10/20> + 49.520|date: 2009/10/21> + 48.660|date: 2009/10/22> + 51.010|date: 2009/10/23> + 49.970|date: 2009/10/26> + 49.340|date: 2009/10/27> + 48.030|date: 2009/10/28> + 60.400|date: 2009/11/05> + 61.380|date: 2009/11/06> + 61.380|date: 2009/11/09> + 62.070|date: 2009/11/10> + 61.820|date: 2009/11/11> + 62.000|date: 2009/11/12> + 62.120|date: 2009/11/13> + 62.890|date: 2009/11/16> + 63.190|date: 2009/11/17> + 62.500|date: 2009/11/18> + 61.680|date: 2009/11/19> + 60.840|date: 2009/11/20> + 62.040|date: 2009/11/23> + 62.170|date: 2009/11/24> + 62.310|date: 2009/11/25> + 60.700|date: 2009/11/27> + 60.600|date: 2009/11/30> + 61.170|date: 2009/12/01> + 61.320|date: 2009/12/02> + 62.570|date: 2009/12/03> + 62.000|date: 2009/12/04> + 62.020|date: 2009/12/07> + 61.310|date: 2009/12/08> + 61.440|date: 2009/12/09> + 62.340|date: 2009/12/10> + 62.670|date: 2009/12/11> + 62.590|date: 2009/12/14> + 62.210|date: 2009/12/15> + 62.950|date: 2009/12/16> + 65.020|date: 2009/12/17> + 64.490|date: 2009/12/18> + 63.950|date: 2009/12/21> + 64.100|date: 2009/12/22> + 65.630|date: 2009/12/23> + 66.540|date: 2009/12/24> + 66.790|date: 2009/12/28> + 66.380|date: 2009/12/29> + 65.300|date: 2009/12/30> + 65.690|date: 2009/12/31> + 65.300|date: 2010/01/04> + 66.200|date: 2010/01/05> + 67.280|date: 2010/01/06> + 68.990|date: 2010/01/07> + 71.670|date: 2010/01/08> + 72.500|date: 2010/01/11> + 71.410|date: 2010/01/12> + 71.130|date: 2010/01/13> + 71.130|date: 2010/01/14> + 71.210|date: 2010/01/15> + 70.540|date: 2010/01/19> + 70.420|date: 2010/01/20> + 69.920|date: 2010/01/21> + 68.210|date: 2010/01/22> + 67.990|date: 2010/01/25> + 67.580|date: 2010/01/26> + 67.090|date: 2010/01/27> + 66.450|date: 2010/01/28> + 65.360|date: 2010/01/29> + 65.170|date: 2010/02/01> + 65.800|date: 2010/02/02> + 69.350|date: 2010/02/03> + 70.620|date: 2010/02/04> + 69.110|date: 2010/02/05> + 68.800|date: 2010/02/08> + 68.590|date: 2010/02/09> + 68.480|date: 2010/02/10> + 67.910|date: 2010/02/11> + 68.120|date: 2010/02/12> + 69.690|date: 2010/02/16> + 69.810|date: 2010/02/17> + 70.350|date: 2010/02/18> + 71.050|date: 2010/02/19> + 70.940|date: 2010/02/22> + 71.180|date: 2010/02/23> + 70.050|date: 2010/02/24> + 70.260|date: 2010/02/25> + 71.290|date: 2010/02/26> + 72.340|date: 2010/03/01> + 75.750|date: 2010/03/02> + 75.370|date: 2010/03/03> + 75.000|date: 2010/03/04> + 74.880|date: 2010/03/05> + 75.360|date: 2010/03/08> + 75.100|date: 2010/03/09> + 75.270|date: 2010/03/10> + 75.200|date: 2010/03/11> + 74.950|date: 2010/03/12> high |ticker: BDK> => 44.910|date: 2009/08/21> + 46.110|date: 2009/08/24> + 46.710|date: 2009/08/25> + 45.500|date: 2009/08/26> + 44.980|date: 2009/08/27> + 45.360|date: 2009/08/28> + 44.740|date: 2009/08/31> + 44.855|date: 2009/09/01> + 42.920|date: 2009/09/02> + 43.490|date: 2009/09/03> + 44.320|date: 2009/09/04> + 46.350|date: 2009/09/09> + 46.140|date: 2009/09/10> + 47.140|date: 2009/09/11> + 47.550|date: 2009/09/14> + 48.460|date: 2009/09/15> + 51.120|date: 2009/09/16> + 50.400|date: 2009/09/17> + 50.410|date: 2009/09/18> + 49.310|date: 2009/09/21> + 48.840|date: 2009/09/22> + 47.840|date: 2009/09/23> + 46.730|date: 2009/09/24> + 45.820|date: 2009/09/25> + 46.160|date: 2009/09/28> + 46.910|date: 2009/09/29> + 47.030|date: 2009/09/30> + 46.120|date: 2009/10/01> + 43.710|date: 2009/10/02> + 44.810|date: 2009/10/05> + 45.460|date: 2009/10/06> + 44.830|date: 2009/10/07> + 47.370|date: 2009/10/08> + 47.290|date: 2009/10/09> + 52.250|date: 2009/10/12> + 51.100|date: 2009/10/13> + 51.950|date: 2009/10/14> + 51.290|date: 2009/10/15> + 50.590|date: 2009/10/16> + 50.790|date: 2009/10/19> + 50.200|date: 2009/10/20> + 50.320|date: 2009/10/21> + 51.160|date: 2009/10/22> + 51.800|date: 2009/10/23> + 51.510|date: 2009/10/26> + 49.430|date: 2009/10/27> + 48.680|date: 2009/10/28> + 61.660|date: 2009/11/05> + 61.740|date: 2009/11/06> + 62.500|date: 2009/11/09> + 62.830|date: 2009/11/10> + 63.580|date: 2009/11/11> + 62.500|date: 2009/11/12> + 62.830|date: 2009/11/13> + 63.630|date: 2009/11/16> + 63.410|date: 2009/11/17> + 62.580|date: 2009/11/18> + 61.780|date: 2009/11/19> + 61.350|date: 2009/11/20> + 62.620|date: 2009/11/23> + 62.200|date: 2009/11/24> + 62.460|date: 2009/11/25> + 61.400|date: 2009/11/27> + 60.890|date: 2009/11/30> + 62.480|date: 2009/12/01> + 63.179|date: 2009/12/02> + 63.060|date: 2009/12/03> + 62.760|date: 2009/12/04> + 62.070|date: 2009/12/07> + 62.110|date: 2009/12/08> + 62.280|date: 2009/12/09> + 62.830|date: 2009/12/10> + 62.670|date: 2009/12/11> + 62.590|date: 2009/12/14> + 63.040|date: 2009/12/15> + 65.900|date: 2009/12/16> + 65.020|date: 2009/12/17> + 64.590|date: 2009/12/18> + 64.240|date: 2009/12/21> + 65.850|date: 2009/12/22> + 67.000|date: 2009/12/23> + 66.929|date: 2009/12/24> + 67.129|date: 2009/12/28> + 66.690|date: 2009/12/29> + 65.980|date: 2009/12/30> + 65.780|date: 2009/12/31> + 66.820|date: 2010/01/04> + 67.540|date: 2010/01/05> + 69.270|date: 2010/01/06> + 72.060|date: 2010/01/07> + 72.820|date: 2010/01/08> + 72.790|date: 2010/01/11> + 71.700|date: 2010/01/12> + 71.910|date: 2010/01/13> + 71.510|date: 2010/01/14> + 71.580|date: 2010/01/15> + 71.343|date: 2010/01/19> + 70.430|date: 2010/01/20> + 70.110|date: 2010/01/21> + 68.590|date: 2010/01/22> + 68.260|date: 2010/01/25> + 68.520|date: 2010/01/26> + 67.250|date: 2010/01/27> + 66.720|date: 2010/01/28> + 65.930|date: 2010/01/29> + 66.210|date: 2010/02/01> + 68.750|date: 2010/02/02> + 72.600|date: 2010/02/03> + 70.850|date: 2010/02/04> + 69.250|date: 2010/02/05> + 68.860|date: 2010/02/08> + 68.980|date: 2010/02/09> + 68.800|date: 2010/02/10> + 68.740|date: 2010/02/11> + 68.690|date: 2010/02/12> + 69.990|date: 2010/02/16> + 70.810|date: 2010/02/17> + 71.570|date: 2010/02/18> + 71.340|date: 2010/02/19> + 71.240|date: 2010/02/22> + 71.290|date: 2010/02/23> + 71.250|date: 2010/02/24> + 71.060|date: 2010/02/25> + 72.850|date: 2010/02/26> + 75.250|date: 2010/03/01> + 76.290|date: 2010/03/02> + 75.640|date: 2010/03/03> + 75.100|date: 2010/03/04> + 75.800|date: 2010/03/05> + 75.430|date: 2010/03/08> + 75.910|date: 2010/03/09> + 75.820|date: 2010/03/10> + 75.430|date: 2010/03/11> + 75.140|date: 2010/03/12> low |ticker: BDK> => 43.040|date: 2009/08/21> + 44.750|date: 2009/08/24> + 45.180|date: 2009/08/25> + 44.570|date: 2009/08/26> + 43.861|date: 2009/08/27> + 44.130|date: 2009/08/28> + 43.750|date: 2009/08/31> + 42.420|date: 2009/09/01> + 42.060|date: 2009/09/02> + 42.180|date: 2009/09/03> + 42.840|date: 2009/09/04> + 44.410|date: 2009/09/09> + 45.370|date: 2009/09/10> + 45.990|date: 2009/09/11> + 46.340|date: 2009/09/14> + 47.270|date: 2009/09/15> + 48.030|date: 2009/09/16> + 49.000|date: 2009/09/17> + 49.320|date: 2009/09/18> + 47.935|date: 2009/09/21> + 48.100|date: 2009/09/22> + 46.280|date: 2009/09/23> + 44.900|date: 2009/09/24> + 44.440|date: 2009/09/25> + 44.660|date: 2009/09/28> + 46.140|date: 2009/09/29> + 45.310|date: 2009/09/30> + 44.100|date: 2009/10/01> + 42.514|date: 2009/10/02> + 43.140|date: 2009/10/05> + 44.390|date: 2009/10/06> + 44.150|date: 2009/10/07> + 45.060|date: 2009/10/08> + 46.570|date: 2009/10/09> + 50.050|date: 2009/10/12> + 50.100|date: 2009/10/13> + 50.920|date: 2009/10/14> + 50.240|date: 2009/10/15> + 49.460|date: 2009/10/16> + 49.800|date: 2009/10/19> + 49.500|date: 2009/10/20> + 48.730|date: 2009/10/21> + 48.500|date: 2009/10/22> + 49.800|date: 2009/10/23> + 48.840|date: 2009/10/26> + 48.050|date: 2009/10/27> + 46.855|date: 2009/10/28> + 60.080|date: 2009/11/05> + 60.400|date: 2009/11/06> + 60.950|date: 2009/11/09> + 61.500|date: 2009/11/10> + 61.550|date: 2009/11/11> + 61.511|date: 2009/11/12> + 61.680|date: 2009/11/13> + 62.620|date: 2009/11/16> + 62.420|date: 2009/11/17> + 61.685|date: 2009/11/18> + 60.470|date: 2009/11/19> + 60.320|date: 2009/11/20> + 61.560|date: 2009/11/23> + 61.500|date: 2009/11/24> + 61.610|date: 2009/11/25> + 60.240|date: 2009/11/27> + 60.020|date: 2009/11/30> + 61.030|date: 2009/12/01> + 61.250|date: 2009/12/02> + 61.110|date: 2009/12/03> + 61.495|date: 2009/12/04> + 61.100|date: 2009/12/07> + 60.420|date: 2009/12/08> + 61.260|date: 2009/12/09> + 62.050|date: 2009/12/10> + 61.390|date: 2009/12/11> + 62.010|date: 2009/12/14> + 61.940|date: 2009/12/15> + 62.710|date: 2009/12/16> + 63.460|date: 2009/12/17> + 63.060|date: 2009/12/18> + 63.600|date: 2009/12/21> + 63.980|date: 2009/12/22> + 65.560|date: 2009/12/23> + 66.330|date: 2009/12/24> + 65.860|date: 2009/12/28> + 65.330|date: 2009/12/29> + 65.100|date: 2009/12/30> + 64.770|date: 2009/12/31> + 65.000|date: 2010/01/04> + 65.750|date: 2010/01/05> + 67.210|date: 2010/01/06> + 68.850|date: 2010/01/07> + 71.060|date: 2010/01/08> + 71.350|date: 2010/01/11> + 70.440|date: 2010/01/12> + 70.700|date: 2010/01/13> + 70.600|date: 2010/01/14> + 69.950|date: 2010/01/15> + 70.410|date: 2010/01/19> + 69.440|date: 2010/01/20> + 67.930|date: 2010/01/21> + 67.110|date: 2010/01/22> + 67.500|date: 2010/01/25> + 67.120|date: 2010/01/26> + 65.100|date: 2010/01/27> + 64.990|date: 2010/01/28> + 64.440|date: 2010/01/29> + 64.790|date: 2010/02/01> + 65.800|date: 2010/02/02> + 69.220|date: 2010/02/03> + 69.000|date: 2010/02/04> + 66.670|date: 2010/02/05> + 67.570|date: 2010/02/08> + 67.630|date: 2010/02/09> + 67.520|date: 2010/02/10> + 67.410|date: 2010/02/11> + 67.330|date: 2010/02/12> + 68.480|date: 2010/02/16> + 69.450|date: 2010/02/17> + 70.180|date: 2010/02/18> + 70.550|date: 2010/02/19> + 70.370|date: 2010/02/22> + 69.520|date: 2010/02/23> + 69.580|date: 2010/02/24> + 69.370|date: 2010/02/25> + 71.010|date: 2010/02/26> + 72.290|date: 2010/03/01> + 74.660|date: 2010/03/02> + 74.510|date: 2010/03/03> + 74.034|date: 2010/03/04> + 74.710|date: 2010/03/05> + 74.710|date: 2010/03/08> + 74.970|date: 2010/03/09> + 74.800|date: 2010/03/10> + 74.540|date: 2010/03/11> + 72.890|date: 2010/03/12> close |ticker: BDK> => 44.820|date: 2009/08/21> + 44.890|date: 2009/08/24> + 45.340|date: 2009/08/25> + 44.790|date: 2009/08/26> + 44.760|date: 2009/08/27> + 44.760|date: 2009/08/28> + 44.120|date: 2009/08/31> + 42.770|date: 2009/09/01> + 42.120|date: 2009/09/02> + 43.480|date: 2009/09/03> + 44.140|date: 2009/09/04> + 46.020|date: 2009/09/09> + 46.000|date: 2009/09/10> + 46.760|date: 2009/09/11> + 47.470|date: 2009/09/14> + 48.010|date: 2009/09/15> + 50.530|date: 2009/09/16> + 49.650|date: 2009/09/17> + 49.710|date: 2009/09/18> + 48.260|date: 2009/09/21> + 48.440|date: 2009/09/22> + 46.380|date: 2009/09/23> + 45.790|date: 2009/09/24> + 44.650|date: 2009/09/25> + 46.140|date: 2009/09/28> + 46.500|date: 2009/09/29> + 46.290|date: 2009/09/30> + 44.270|date: 2009/10/01> + 42.980|date: 2009/10/02> + 44.710|date: 2009/10/05> + 44.690|date: 2009/10/06> + 44.500|date: 2009/10/07> + 47.310|date: 2009/10/08> + 47.240|date: 2009/10/09> + 50.820|date: 2009/10/12> + 50.790|date: 2009/10/13> + 51.530|date: 2009/10/14> + 51.200|date: 2009/10/15> + 50.200|date: 2009/10/16> + 50.200|date: 2009/10/19> + 49.700|date: 2009/10/20> + 48.910|date: 2009/10/21> + 50.710|date: 2009/10/22> + 49.950|date: 2009/10/23> + 49.210|date: 2009/10/26> + 48.240|date: 2009/10/27> + 47.270|date: 2009/10/28> + 61.480|date: 2009/11/05> + 61.050|date: 2009/11/06> + 62.270|date: 2009/11/09> + 62.250|date: 2009/11/10> + 62.390|date: 2009/11/11> + 61.830|date: 2009/11/12> + 62.540|date: 2009/11/13> + 63.580|date: 2009/11/16> + 62.730|date: 2009/11/17> + 61.850|date: 2009/11/18> + 61.070|date: 2009/11/19> + 61.000|date: 2009/11/20> + 62.020|date: 2009/11/23> + 62.120|date: 2009/11/24> + 62.420|date: 2009/11/25> + 61.060|date: 2009/11/27> + 60.690|date: 2009/11/30> + 61.130|date: 2009/12/01> + 62.520|date: 2009/12/02> + 61.130|date: 2009/12/03> + 62.190|date: 2009/12/04> + 61.570|date: 2009/12/07> + 61.640|date: 2009/12/08> + 62.230|date: 2009/12/09> + 62.500|date: 2009/12/10> + 62.210|date: 2009/12/11> + 62.260|date: 2009/12/14> + 62.890|date: 2009/12/15> + 65.300|date: 2009/12/16> + 63.870|date: 2009/12/17> + 63.440|date: 2009/12/18> + 64.080|date: 2009/12/21> + 65.680|date: 2009/12/22> + 66.370|date: 2009/12/23> + 66.710|date: 2009/12/24> + 66.260|date: 2009/12/28> + 65.700|date: 2009/12/29> + 65.720|date: 2009/12/30> + 64.830|date: 2009/12/31> + 66.350|date: 2010/01/04> + 67.520|date: 2010/01/05> + 69.250|date: 2010/01/06> + 71.730|date: 2010/01/07> + 72.320|date: 2010/01/08> + 72.070|date: 2010/01/11> + 71.040|date: 2010/01/12> + 71.510|date: 2010/01/13> + 71.330|date: 2010/01/14> + 70.280|date: 2010/01/15> + 71.090|date: 2010/01/19> + 70.050|date: 2010/01/20> + 68.280|date: 2010/01/21> + 67.360|date: 2010/01/22> + 67.950|date: 2010/01/25> + 67.270|date: 2010/01/26> + 66.150|date: 2010/01/27> + 65.100|date: 2010/01/28> + 64.660|date: 2010/01/29> + 66.110|date: 2010/02/01> + 68.750|date: 2010/02/02> + 71.290|date: 2010/02/03> + 69.000|date: 2010/02/04> + 68.880|date: 2010/02/05> + 67.710|date: 2010/02/08> + 68.630|date: 2010/02/09> + 68.080|date: 2010/02/10> + 68.570|date: 2010/02/11> + 68.590|date: 2010/02/12> + 69.420|date: 2010/02/16> + 70.630|date: 2010/02/17> + 71.360|date: 2010/02/18> + 70.620|date: 2010/02/19> + 71.230|date: 2010/02/22> + 70.010|date: 2010/02/23> + 71.190|date: 2010/02/24> + 70.920|date: 2010/02/25> + 72.470|date: 2010/02/26> + 75.200|date: 2010/03/01> + 74.860|date: 2010/03/02> + 74.870|date: 2010/03/03> + 74.460|date: 2010/03/04> + 75.360|date: 2010/03/05> + 75.220|date: 2010/03/08> + 75.440|date: 2010/03/09> + 75.580|date: 2010/03/10> + 74.910|date: 2010/03/11> + 74.050|date: 2010/03/12> volume |ticker: BDK> => 11891.000|date: 2009/08/21> + 12658.000|date: 2009/08/24> + 11353.000|date: 2009/08/25> + 11012.000|date: 2009/08/26> + 8371.000|date: 2009/08/27> + 7302.000|date: 2009/08/28> + 9551.000|date: 2009/08/31> + 13272.000|date: 2009/09/01> + 12013.000|date: 2009/09/02> + 13217.000|date: 2009/09/03> + 9374.000|date: 2009/09/04> + 11768.000|date: 2009/09/09> + 6621.000|date: 2009/09/10> + 8939.000|date: 2009/09/11> + 10899.000|date: 2009/09/14> + 13713.000|date: 2009/09/15> + 20600.000|date: 2009/09/16> + 19867.000|date: 2009/09/17> + 9985.000|date: 2009/09/18> + 13408.000|date: 2009/09/21> + 4370.000|date: 2009/09/22> + 15722.000|date: 2009/09/23> + 12570.000|date: 2009/09/24> + 11760.000|date: 2009/09/25> + 8093.000|date: 2009/09/28> + 5474.000|date: 2009/09/29> + 11791.000|date: 2009/09/30> + 16869.000|date: 2009/10/01> + 15218.000|date: 2009/10/02> + 9342.000|date: 2009/10/05> + 6144.000|date: 2009/10/06> + 9052.000|date: 2009/10/07> + 27097.000|date: 2009/10/08> + 7446.000|date: 2009/10/09> + 37908.000|date: 2009/10/12> + 12940.000|date: 2009/10/13> + 6653.000|date: 2009/10/14> + 7107.000|date: 2009/10/15> + 9415.000|date: 2009/10/16> + 6635.000|date: 2009/10/19> + 7069.000|date: 2009/10/20> + 13920.000|date: 2009/10/21> + 17204.000|date: 2009/10/22> + 14597.000|date: 2009/10/23> + 9375.000|date: 2009/10/26> + 12591.000|date: 2009/10/27> + 11923.000|date: 2009/10/28> + 27310.000|date: 2009/11/05> + 16065.000|date: 2009/11/06> + 14053.000|date: 2009/11/09> + 12877.000|date: 2009/11/10> + 15786.000|date: 2009/11/11> + 8720.000|date: 2009/11/12> + 10601.000|date: 2009/11/13> + 9285.000|date: 2009/11/16> + 9488.000|date: 2009/11/17> + 7977.000|date: 2009/11/18> + 13521.000|date: 2009/11/19> + 9126.000|date: 2009/11/20> + 5144.000|date: 2009/11/23> + 6331.000|date: 2009/11/24> + 5158.000|date: 2009/11/25> + 3187.000|date: 2009/11/27> + 10510.000|date: 2009/11/30> + 9637.000|date: 2009/12/01> + 6041.000|date: 2009/12/02> + 4091.000|date: 2009/12/03> + 3315.000|date: 2009/12/04> + 5871.000|date: 2009/12/07> + 16852.000|date: 2009/12/08> + 5722.000|date: 2009/12/09> + 4733.000|date: 2009/12/10> + 7349.000|date: 2009/12/11> + 13360.000|date: 2009/12/14> + 8140.000|date: 2009/12/15> + 29064.000|date: 2009/12/16> + 15472.000|date: 2009/12/17> + 10364.000|date: 2009/12/18> + 15288.000|date: 2009/12/21> + 14941.000|date: 2009/12/22> + 21284.000|date: 2009/12/23> + 2324.000|date: 2009/12/24> + 4875.000|date: 2009/12/28> + 28325.000|date: 2009/12/29> + 8950.000|date: 2009/12/30> + 8821.000|date: 2009/12/31> + 7840.000|date: 2010/01/04> + 10401.000|date: 2010/01/05> + 9654.000|date: 2010/01/06> + 12909.000|date: 2010/01/07> + 6176.000|date: 2010/01/08> + 5808.000|date: 2010/01/11> + 6696.000|date: 2010/01/12> + 4313.000|date: 2010/01/13> + 7990.000|date: 2010/01/14> + 8599.000|date: 2010/01/15> + 9771.000|date: 2010/01/19> + 10834.000|date: 2010/01/20> + 12946.000|date: 2010/01/21> + 6191.000|date: 2010/01/22> + 4830.000|date: 2010/01/25> + 7529.000|date: 2010/01/26> + 16543.000|date: 2010/01/27> + 8875.000|date: 2010/01/28> + 10813.000|date: 2010/01/29> + 6902.000|date: 2010/02/01> + 12873.000|date: 2010/02/02> + 42058.000|date: 2010/02/03> + 9966.000|date: 2010/02/04> + 10301.000|date: 2010/02/05> + 7649.000|date: 2010/02/08> + 7098.000|date: 2010/02/09> + 6704.000|date: 2010/02/10> + 6629.000|date: 2010/02/11> + 11438.000|date: 2010/02/12> + 8455.000|date: 2010/02/16> + 5514.000|date: 2010/02/17> + 15570.000|date: 2010/02/18> + 7901.000|date: 2010/02/19> + 8181.000|date: 2010/02/22> + 5643.000|date: 2010/02/23> + 5277.000|date: 2010/02/24> + 6669.000|date: 2010/02/25> + 6399.000|date: 2010/02/26> + 8031.000|date: 2010/03/01> + 5048.000|date: 2010/03/02> + 2279.000|date: 2010/03/03> + 4935.000|date: 2010/03/04> + 3993.000|date: 2010/03/05> + 2830.000|date: 2010/03/08> + 5823.000|date: 2010/03/09> + 6279.000|date: 2010/03/10> + 2603.000|date: 2010/03/11> + 24016.000|date: 2010/03/12> open |ticker: BDX> => 68.290|date: 2009/08/21> + 69.900|date: 2009/08/24> + 68.960|date: 2009/08/25> + 68.950|date: 2009/08/26> + 70.160|date: 2009/08/27> + 70.670|date: 2009/08/28> + 70.320|date: 2009/08/31> + 69.530|date: 2009/09/01> + 68.010|date: 2009/09/02> + 68.670|date: 2009/09/03> + 69.040|date: 2009/09/04> + 69.250|date: 2009/09/09> + 70.630|date: 2009/09/10> + 71.150|date: 2009/09/11> + 71.350|date: 2009/09/14> + 70.950|date: 2009/09/15> + 70.780|date: 2009/09/16> + 70.210|date: 2009/09/17> + 70.660|date: 2009/09/18> + 70.030|date: 2009/09/21> + 70.830|date: 2009/09/22> + 70.450|date: 2009/09/23> + 69.570|date: 2009/09/24> + 68.630|date: 2009/09/25> + 68.790|date: 2009/09/28> + 70.520|date: 2009/09/29> + 69.840|date: 2009/09/30> + 69.500|date: 2009/10/01> + 68.060|date: 2009/10/02> + 67.600|date: 2009/10/05> + 67.630|date: 2009/10/06> + 67.500|date: 2009/10/07> + 67.910|date: 2009/10/08> + 68.400|date: 2009/10/09> + 68.920|date: 2009/10/12> + 68.610|date: 2009/10/13> + 69.000|date: 2009/10/14> + 68.310|date: 2009/10/15> + 68.200|date: 2009/10/16> + 69.260|date: 2009/10/19> + 68.550|date: 2009/10/20> + 67.990|date: 2009/10/21> + 67.470|date: 2009/10/22> + 68.040|date: 2009/10/23> + 67.490|date: 2009/10/26> + 67.180|date: 2009/10/27> + 67.310|date: 2009/10/28> + 68.660|date: 2009/11/05> + 68.980|date: 2009/11/06> + 70.820|date: 2009/11/09> + 71.670|date: 2009/11/10> + 71.910|date: 2009/11/11> + 72.220|date: 2009/11/12> + 72.430|date: 2009/11/13> + 72.710|date: 2009/11/16> + 73.290|date: 2009/11/17> + 74.040|date: 2009/11/18> + 73.650|date: 2009/11/19> + 73.520|date: 2009/11/20> + 74.370|date: 2009/11/23> + 75.940|date: 2009/11/24> + 75.570|date: 2009/11/25> + 74.310|date: 2009/11/27> + 74.840|date: 2009/11/30> + 75.260|date: 2009/12/01> + 76.000|date: 2009/12/02> + 76.800|date: 2009/12/03> + 77.500|date: 2009/12/04> + 78.170|date: 2009/12/07> + 77.980|date: 2009/12/08> + 77.150|date: 2009/12/09> + 77.170|date: 2009/12/10> + 77.730|date: 2009/12/11> + 77.550|date: 2009/12/14> + 77.560|date: 2009/12/15> + 77.780|date: 2009/12/16> + 77.100|date: 2009/12/17> + 76.010|date: 2009/12/18> + 74.900|date: 2009/12/21> + 76.450|date: 2009/12/22> + 78.480|date: 2009/12/23> + 79.350|date: 2009/12/24> + 79.440|date: 2009/12/28> + 79.600|date: 2009/12/29> + 79.680|date: 2009/12/30> + 79.480|date: 2009/12/31> + 78.990|date: 2010/01/04> + 78.400|date: 2010/01/05> + 77.990|date: 2010/01/06> + 77.450|date: 2010/01/07> + 77.670|date: 2010/01/08> + 78.350|date: 2010/01/11> + 78.280|date: 2010/01/12> + 77.320|date: 2010/01/13> + 76.500|date: 2010/01/14> + 76.760|date: 2010/01/15> + 76.420|date: 2010/01/19> + 77.400|date: 2010/01/20> + 76.860|date: 2010/01/21> + 75.100|date: 2010/01/22> + 75.260|date: 2010/01/25> + 75.470|date: 2010/01/26> + 75.300|date: 2010/01/27> + 78.630|date: 2010/01/28> + 76.740|date: 2010/01/29> + 75.430|date: 2010/02/01> + 75.930|date: 2010/02/02> + 76.940|date: 2010/02/03> + 76.110|date: 2010/02/04> + 74.560|date: 2010/02/05> + 74.690|date: 2010/02/08> + 75.140|date: 2010/02/09> + 75.130|date: 2010/02/10> + 74.710|date: 2010/02/11> + 74.750|date: 2010/02/12> + 75.930|date: 2010/02/16> + 77.220|date: 2010/02/17> + 77.360|date: 2010/02/18> + 77.420|date: 2010/02/19> + 77.770|date: 2010/02/22> + 77.410|date: 2010/02/23> + 77.900|date: 2010/02/24> + 78.420|date: 2010/02/25> + 78.730|date: 2010/02/26> + 78.110|date: 2010/03/01> + 79.020|date: 2010/03/02> + 78.710|date: 2010/03/03> + 78.760|date: 2010/03/04> + 78.660|date: 2010/03/05> + 78.660|date: 2010/03/08> + 77.890|date: 2010/03/09> + 78.470|date: 2010/03/10> + 79.020|date: 2010/03/11> + 78.690|date: 2010/03/12> + 78.340|date: 2010/03/15> + 79.170|date: 2010/03/16> + 79.250|date: 2010/03/17> + 79.000|date: 2010/03/18> + 79.670|date: 2010/03/19> + 79.080|date: 2010/03/22> + 80.170|date: 2010/03/23> + 79.430|date: 2010/03/24> + 79.440|date: 2010/03/25> + 78.890|date: 2010/03/26> + 78.460|date: 2010/03/29> + 79.170|date: 2010/03/30> + 78.980|date: 2010/03/31> + 78.930|date: 2010/04/01> + 79.210|date: 2010/04/05> + 78.420|date: 2010/04/06> + 78.010|date: 2010/04/07> + 78.560|date: 2010/04/08> + 78.760|date: 2010/04/09> + 79.020|date: 2010/04/12> + 78.930|date: 2010/04/13> + 78.540|date: 2010/04/14> + 78.240|date: 2010/04/15> + 77.980|date: 2010/04/16> + 77.820|date: 2010/04/19> + 78.700|date: 2010/04/20> + 79.770|date: 2010/04/21> + 77.560|date: 2010/04/22> + 77.410|date: 2010/04/23> + 77.580|date: 2010/04/26> + 76.700|date: 2010/04/27> + 76.090|date: 2010/04/28> + 75.280|date: 2010/04/29> + 76.740|date: 2010/04/30> + 76.380|date: 2010/05/03> + 75.530|date: 2010/05/04> + 75.410|date: 2010/05/05> + 75.380|date: 2010/05/06> + 74.990|date: 2010/05/07> + 74.820|date: 2010/05/10> + 75.340|date: 2010/05/11> + 75.010|date: 2010/05/12> + 75.230|date: 2010/05/13> + 74.300|date: 2010/05/14> + 73.110|date: 2010/05/17> + 74.610|date: 2010/05/18> + 74.290|date: 2010/05/19> + 72.750|date: 2010/05/20> + 71.220|date: 2010/05/21> + 71.410|date: 2010/05/24> + 70.430|date: 2010/05/25> + 71.340|date: 2010/05/26> + 71.560|date: 2010/05/27> + 72.230|date: 2010/05/28> + 71.090|date: 2010/06/01> + 70.640|date: 2010/06/02> + 72.190|date: 2010/06/03> + 71.590|date: 2010/06/04> + 70.360|date: 2010/06/07> + 69.070|date: 2010/06/08> + 69.070|date: 2010/06/09> + 69.400|date: 2010/06/10> + 69.550|date: 2010/06/11> + 71.040|date: 2010/06/14> + 70.460|date: 2010/06/15> + 70.900|date: 2010/06/16> + 72.090|date: 2010/06/17> + 71.970|date: 2010/06/18> + 71.850|date: 2010/06/21> + 71.480|date: 2010/06/22> + 71.110|date: 2010/06/23> + 69.980|date: 2010/06/24> + 69.330|date: 2010/06/25> + 69.320|date: 2010/06/28> + 68.060|date: 2010/06/29> + 67.240|date: 2010/06/30> + 67.690|date: 2010/07/01> + 67.340|date: 2010/07/02> + 68.630|date: 2010/07/06> + 68.140|date: 2010/07/07> + 70.520|date: 2010/07/08> + 69.910|date: 2010/07/09> + 69.410|date: 2010/07/12> + 69.550|date: 2010/07/13> + 69.260|date: 2010/07/14> + 69.300|date: 2010/07/15> + 69.160|date: 2010/07/16> + 67.980|date: 2010/07/19> + 67.530|date: 2010/07/20> + 68.260|date: 2010/07/21> + 67.260|date: 2010/07/22> + 67.000|date: 2010/07/23> + 67.060|date: 2010/07/26> + 69.220|date: 2010/07/27> + 68.090|date: 2010/07/28> + 69.320|date: 2010/07/29> + 67.200|date: 2010/07/30> + 69.550|date: 2010/08/02> + 70.360|date: 2010/08/03> + 70.650|date: 2010/08/04> + 71.000|date: 2010/08/05> + 71.190|date: 2010/08/06> + 71.600|date: 2010/08/09> + 71.440|date: 2010/08/10> + 71.600|date: 2010/08/11> + 70.460|date: 2010/08/12> + 71.000|date: 2010/08/13> + 70.620|date: 2010/08/16> + 70.910|date: 2010/08/17> + 71.960|date: 2010/08/19> + 70.870|date: 2010/08/20> high |ticker: BDX> => 68.950|date: 2009/08/21> + 69.900|date: 2009/08/24> + 69.490|date: 2009/08/25> + 70.200|date: 2009/08/26> + 70.200|date: 2009/08/27> + 71.590|date: 2009/08/28> + 70.930|date: 2009/08/31> + 69.710|date: 2009/09/01> + 69.350|date: 2009/09/02> + 69.850|date: 2009/09/03> + 70.300|date: 2009/09/04> + 70.600|date: 2009/09/09> + 71.057|date: 2009/09/10> + 71.585|date: 2009/09/11> + 71.486|date: 2009/09/14> + 71.020|date: 2009/09/15> + 71.000|date: 2009/09/16> + 70.680|date: 2009/09/17> + 70.660|date: 2009/09/18> + 71.000|date: 2009/09/21> + 71.250|date: 2009/09/22> + 70.450|date: 2009/09/23> + 69.570|date: 2009/09/24> + 69.000|date: 2009/09/25> + 71.110|date: 2009/09/28> + 70.580|date: 2009/09/29> + 69.920|date: 2009/09/30> + 69.810|date: 2009/10/01> + 68.520|date: 2009/10/02> + 67.600|date: 2009/10/05> + 67.910|date: 2009/10/06> + 67.790|date: 2009/10/07> + 69.410|date: 2009/10/08> + 69.160|date: 2009/10/09> + 68.990|date: 2009/10/12> + 69.210|date: 2009/10/13> + 69.000|date: 2009/10/14> + 68.740|date: 2009/10/15> + 69.460|date: 2009/10/16> + 69.470|date: 2009/10/19> + 68.800|date: 2009/10/20> + 68.540|date: 2009/10/21> + 68.520|date: 2009/10/22> + 68.620|date: 2009/10/23> + 67.730|date: 2009/10/26> + 67.970|date: 2009/10/27> + 67.600|date: 2009/10/28> + 69.000|date: 2009/11/05> + 70.970|date: 2009/11/06> + 71.800|date: 2009/11/09> + 72.000|date: 2009/11/10> + 73.170|date: 2009/11/11> + 72.640|date: 2009/11/12> + 72.800|date: 2009/11/13> + 73.400|date: 2009/11/16> + 73.900|date: 2009/11/17> + 74.420|date: 2009/11/18> + 73.740|date: 2009/11/19> + 74.980|date: 2009/11/20> + 75.270|date: 2009/11/23> + 76.090|date: 2009/11/24> + 76.000|date: 2009/11/25> + 75.000|date: 2009/11/27> + 74.956|date: 2009/11/30> + 76.370|date: 2009/12/01> + 76.900|date: 2009/12/02> + 77.990|date: 2009/12/03> + 78.810|date: 2009/12/04> + 78.630|date: 2009/12/07> + 77.980|date: 2009/12/08> + 77.475|date: 2009/12/09> + 78.150|date: 2009/12/10> + 78.250|date: 2009/12/11> + 78.200|date: 2009/12/14> + 78.100|date: 2009/12/15> + 77.830|date: 2009/12/16> + 77.100|date: 2009/12/17> + 76.010|date: 2009/12/18> + 76.340|date: 2009/12/21> + 78.470|date: 2009/12/22> + 79.320|date: 2009/12/23> + 79.350|date: 2009/12/24> + 79.670|date: 2009/12/28> + 79.970|date: 2009/12/29> + 79.700|date: 2009/12/30> + 79.660|date: 2009/12/31> + 79.680|date: 2010/01/04> + 78.720|date: 2010/01/05> + 78.080|date: 2010/01/06> + 77.890|date: 2010/01/07> + 78.310|date: 2010/01/08> + 78.600|date: 2010/01/11> + 78.280|date: 2010/01/12> + 77.990|date: 2010/01/13> + 77.250|date: 2010/01/14> + 76.940|date: 2010/01/15> + 77.670|date: 2010/01/19> + 77.600|date: 2010/01/20> + 77.310|date: 2010/01/21> + 76.400|date: 2010/01/22> + 76.392|date: 2010/01/25> + 75.800|date: 2010/01/26> + 76.340|date: 2010/01/27> + 78.630|date: 2010/01/28> + 76.820|date: 2010/01/29> + 76.120|date: 2010/02/01> + 77.060|date: 2010/02/02> + 76.940|date: 2010/02/03> + 76.380|date: 2010/02/04> + 74.930|date: 2010/02/05> + 75.145|date: 2010/02/08> + 75.660|date: 2010/02/09> + 75.250|date: 2010/02/10> + 75.290|date: 2010/02/11> + 75.930|date: 2010/02/12> + 76.960|date: 2010/02/16> + 77.740|date: 2010/02/17> + 78.000|date: 2010/02/18> + 77.900|date: 2010/02/19> + 77.900|date: 2010/02/22> + 78.060|date: 2010/02/23> + 78.860|date: 2010/02/24> + 78.620|date: 2010/02/25> + 78.900|date: 2010/02/26> + 79.020|date: 2010/03/01> + 79.630|date: 2010/03/02> + 79.210|date: 2010/03/03> + 79.020|date: 2010/03/04> + 78.680|date: 2010/03/05> + 78.660|date: 2010/03/08> + 78.640|date: 2010/03/09> + 79.100|date: 2010/03/10> + 79.020|date: 2010/03/11> + 78.690|date: 2010/03/12> + 79.010|date: 2010/03/15> + 79.570|date: 2010/03/16> + 79.560|date: 2010/03/17> + 79.580|date: 2010/03/18> + 79.670|date: 2010/03/19> + 80.560|date: 2010/03/22> + 80.450|date: 2010/03/23> + 79.670|date: 2010/03/24> + 79.660|date: 2010/03/25> + 78.990|date: 2010/03/26> + 79.160|date: 2010/03/29> + 79.170|date: 2010/03/30> + 79.400|date: 2010/03/31> + 79.240|date: 2010/04/01> + 79.220|date: 2010/04/05> + 78.840|date: 2010/04/06> + 79.190|date: 2010/04/07> + 78.930|date: 2010/04/08> + 78.975|date: 2010/04/09> + 79.270|date: 2010/04/12> + 79.000|date: 2010/04/13> + 78.780|date: 2010/04/14> + 78.750|date: 2010/04/15> + 78.400|date: 2010/04/16> + 78.670|date: 2010/04/19> + 79.850|date: 2010/04/20> + 79.920|date: 2010/04/21> + 77.830|date: 2010/04/22> + 78.360|date: 2010/04/23> + 78.080|date: 2010/04/26> + 76.700|date: 2010/04/27> + 77.040|date: 2010/04/28> + 78.370|date: 2010/04/29> + 77.150|date: 2010/04/30> + 76.530|date: 2010/05/03> + 75.900|date: 2010/05/04> + 76.180|date: 2010/05/05> + 75.890|date: 2010/05/06> + 75.050|date: 2010/05/07> + 76.700|date: 2010/05/10> + 75.340|date: 2010/05/11> + 75.300|date: 2010/05/12> + 75.690|date: 2010/05/13> + 74.300|date: 2010/05/14> + 74.050|date: 2010/05/17> + 75.110|date: 2010/05/18> + 74.560|date: 2010/05/19> + 72.810|date: 2010/05/20> + 71.810|date: 2010/05/21> + 72.140|date: 2010/05/24> + 71.540|date: 2010/05/25> + 72.290|date: 2010/05/26> + 72.250|date: 2010/05/27> + 72.230|date: 2010/05/28> + 71.870|date: 2010/06/01> + 72.470|date: 2010/06/02> + 72.880|date: 2010/06/03> + 71.590|date: 2010/06/04> + 70.550|date: 2010/06/07> + 69.380|date: 2010/06/08> + 69.680|date: 2010/06/09> + 69.800|date: 2010/06/10> + 69.820|date: 2010/06/11> + 71.040|date: 2010/06/14> + 71.110|date: 2010/06/15> + 72.050|date: 2010/06/16> + 72.220|date: 2010/06/17> + 72.030|date: 2010/06/18> + 72.150|date: 2010/06/21> + 72.560|date: 2010/06/22> + 71.260|date: 2010/06/23> + 70.300|date: 2010/06/24> + 69.920|date: 2010/06/25> + 69.610|date: 2010/06/28> + 68.320|date: 2010/06/29> + 68.140|date: 2010/06/30> + 67.730|date: 2010/07/01> + 68.360|date: 2010/07/02> + 68.830|date: 2010/07/06> + 70.300|date: 2010/07/07> + 71.020|date: 2010/07/08> + 70.090|date: 2010/07/09> + 69.460|date: 2010/07/12> + 70.080|date: 2010/07/13> + 69.590|date: 2010/07/14> + 69.690|date: 2010/07/15> + 69.334|date: 2010/07/16> + 68.380|date: 2010/07/19> + 68.170|date: 2010/07/20> + 68.260|date: 2010/07/21> + 68.240|date: 2010/07/22> + 67.070|date: 2010/07/23> + 68.640|date: 2010/07/26> + 69.260|date: 2010/07/27> + 68.800|date: 2010/07/28> + 69.930|date: 2010/07/29> + 69.150|date: 2010/07/30> + 70.500|date: 2010/08/02> + 70.885|date: 2010/08/03> + 71.270|date: 2010/08/04> + 71.780|date: 2010/08/05> + 71.800|date: 2010/08/06> + 72.000|date: 2010/08/09> + 72.690|date: 2010/08/10> + 71.780|date: 2010/08/11> + 71.225|date: 2010/08/12> + 71.260|date: 2010/08/13> + 70.800|date: 2010/08/16> + 72.310|date: 2010/08/17> + 72.040|date: 2010/08/19> + 71.470|date: 2010/08/20> low |ticker: BDX> => 67.505|date: 2009/08/21> + 68.410|date: 2009/08/24> + 68.680|date: 2009/08/25> + 68.630|date: 2009/08/26> + 69.060|date: 2009/08/27> + 70.000|date: 2009/08/28> + 69.154|date: 2009/08/31> + 68.030|date: 2009/09/01> + 68.010|date: 2009/09/02> + 68.500|date: 2009/09/03> + 68.800|date: 2009/09/04> + 69.250|date: 2009/09/09> + 70.180|date: 2009/09/10> + 70.910|date: 2009/09/11> + 70.660|date: 2009/09/14> + 69.810|date: 2009/09/15> + 69.750|date: 2009/09/16> + 69.510|date: 2009/09/17> + 69.710|date: 2009/09/18> + 69.990|date: 2009/09/21> + 69.880|date: 2009/09/22> + 69.290|date: 2009/09/23> + 68.340|date: 2009/09/24> + 68.120|date: 2009/09/25> + 68.540|date: 2009/09/28> + 69.990|date: 2009/09/29> + 68.640|date: 2009/09/30> + 68.290|date: 2009/10/01> + 66.861|date: 2009/10/02> + 66.760|date: 2009/10/05> + 67.200|date: 2009/10/06> + 67.290|date: 2009/10/07> + 67.820|date: 2009/10/08> + 68.400|date: 2009/10/09> + 68.400|date: 2009/10/12> + 68.460|date: 2009/10/13> + 68.310|date: 2009/10/14> + 67.980|date: 2009/10/15> + 68.200|date: 2009/10/16> + 68.800|date: 2009/10/19> + 67.425|date: 2009/10/20> + 67.350|date: 2009/10/21> + 67.200|date: 2009/10/22> + 67.470|date: 2009/10/23> + 67.040|date: 2009/10/26> + 67.180|date: 2009/10/27> + 66.550|date: 2009/10/28> + 68.140|date: 2009/11/05> + 68.720|date: 2009/11/06> + 70.680|date: 2009/11/09> + 71.290|date: 2009/11/10> + 71.790|date: 2009/11/11> + 71.390|date: 2009/11/12> + 72.000|date: 2009/11/13> + 72.580|date: 2009/11/16> + 73.120|date: 2009/11/17> + 73.280|date: 2009/11/18> + 72.700|date: 2009/11/19> + 73.250|date: 2009/11/20> + 74.100|date: 2009/11/23> + 75.250|date: 2009/11/24> + 75.200|date: 2009/11/25> + 73.520|date: 2009/11/27> + 74.260|date: 2009/11/30> + 75.160|date: 2009/12/01> + 75.250|date: 2009/12/02> + 75.140|date: 2009/12/03> + 77.440|date: 2009/12/04> + 77.690|date: 2009/12/07> + 76.900|date: 2009/12/08> + 76.610|date: 2009/12/09> + 76.770|date: 2009/12/10> + 77.330|date: 2009/12/11> + 77.460|date: 2009/12/14> + 77.060|date: 2009/12/15> + 77.110|date: 2009/12/16> + 75.480|date: 2009/12/17> + 73.490|date: 2009/12/18> + 74.900|date: 2009/12/21> + 76.280|date: 2009/12/22> + 78.360|date: 2009/12/23> + 78.760|date: 2009/12/24> + 79.180|date: 2009/12/28> + 79.130|date: 2009/12/29> + 79.110|date: 2009/12/30> + 78.860|date: 2009/12/31> + 78.260|date: 2010/01/04> + 77.767|date: 2010/01/05> + 77.280|date: 2010/01/06> + 77.020|date: 2010/01/07> + 77.380|date: 2010/01/08> + 77.770|date: 2010/01/11> + 77.140|date: 2010/01/12> + 77.320|date: 2010/01/13> + 76.110|date: 2010/01/14> + 75.680|date: 2010/01/15> + 76.360|date: 2010/01/19> + 76.010|date: 2010/01/20> + 76.080|date: 2010/01/21> + 74.760|date: 2010/01/22> + 75.120|date: 2010/01/25> + 75.030|date: 2010/01/26> + 74.750|date: 2010/01/27> + 75.600|date: 2010/01/28> + 75.110|date: 2010/01/29> + 74.810|date: 2010/02/01> + 75.380|date: 2010/02/02> + 76.118|date: 2010/02/03> + 74.680|date: 2010/02/04> + 73.850|date: 2010/02/05> + 74.070|date: 2010/02/08> + 74.330|date: 2010/02/09> + 74.280|date: 2010/02/10> + 74.270|date: 2010/02/11> + 74.140|date: 2010/02/12> + 75.330|date: 2010/02/16> + 76.931|date: 2010/02/17> + 76.960|date: 2010/02/18> + 76.680|date: 2010/02/19> + 77.100|date: 2010/02/22> + 76.750|date: 2010/02/23> + 77.580|date: 2010/02/24> + 77.730|date: 2010/02/25> + 77.750|date: 2010/02/26> + 77.880|date: 2010/03/01> + 78.730|date: 2010/03/02> + 78.620|date: 2010/03/03> + 78.210|date: 2010/03/04> + 78.240|date: 2010/03/05> + 77.770|date: 2010/03/08> + 77.750|date: 2010/03/09> + 78.290|date: 2010/03/10> + 77.550|date: 2010/03/11> + 77.790|date: 2010/03/12> + 78.060|date: 2010/03/15> + 78.770|date: 2010/03/16> + 78.850|date: 2010/03/17> + 78.920|date: 2010/03/18> + 78.710|date: 2010/03/19> + 79.000|date: 2010/03/22> + 79.310|date: 2010/03/23> + 78.790|date: 2010/03/24> + 78.740|date: 2010/03/25> + 78.240|date: 2010/03/26> + 78.400|date: 2010/03/29> + 78.900|date: 2010/03/30> + 78.400|date: 2010/03/31> + 78.420|date: 2010/04/01> + 78.420|date: 2010/04/05> + 78.110|date: 2010/04/06> + 78.010|date: 2010/04/07> + 78.210|date: 2010/04/08> + 78.370|date: 2010/04/09> + 78.720|date: 2010/04/12> + 78.210|date: 2010/04/13> + 78.130|date: 2010/04/14> + 77.970|date: 2010/04/15> + 77.460|date: 2010/04/16> + 77.820|date: 2010/04/19> + 78.600|date: 2010/04/20> + 78.360|date: 2010/04/21> + 76.030|date: 2010/04/22> + 77.140|date: 2010/04/23> + 76.380|date: 2010/04/26> + 75.610|date: 2010/04/27> + 76.000|date: 2010/04/28> + 75.280|date: 2010/04/29> + 76.048|date: 2010/04/30> + 75.150|date: 2010/05/03> + 74.970|date: 2010/05/04> + 74.760|date: 2010/05/05> + 72.480|date: 2010/05/06> + 73.120|date: 2010/05/07> + 74.700|date: 2010/05/10> + 74.240|date: 2010/05/11> + 74.260|date: 2010/05/12> + 74.400|date: 2010/05/13> + 72.819|date: 2010/05/14> + 73.110|date: 2010/05/17> + 74.140|date: 2010/05/18> + 73.270|date: 2010/05/19> + 71.650|date: 2010/05/20> + 69.950|date: 2010/05/21> + 71.245|date: 2010/05/24> + 69.580|date: 2010/05/25> + 70.620|date: 2010/05/26> + 71.090|date: 2010/05/27> + 71.170|date: 2010/05/28> + 70.680|date: 2010/06/01> + 70.250|date: 2010/06/02> + 71.740|date: 2010/06/03> + 69.950|date: 2010/06/04> + 69.270|date: 2010/06/07> + 68.110|date: 2010/06/08> + 68.500|date: 2010/06/09> + 69.210|date: 2010/06/10> + 69.170|date: 2010/06/11> + 70.100|date: 2010/06/14> + 70.200|date: 2010/06/15> + 70.480|date: 2010/06/16> + 71.470|date: 2010/06/17> + 71.270|date: 2010/06/18> + 71.250|date: 2010/06/21> + 71.150|date: 2010/06/22> + 69.900|date: 2010/06/23> + 69.330|date: 2010/06/24> + 68.740|date: 2010/06/25> + 68.500|date: 2010/06/28> + 67.000|date: 2010/06/29> + 67.050|date: 2010/06/30> + 66.630|date: 2010/07/01> + 67.290|date: 2010/07/02> + 67.590|date: 2010/07/06> + 67.900|date: 2010/07/07> + 69.440|date: 2010/07/08> + 69.050|date: 2010/07/09> + 68.830|date: 2010/07/12> + 69.400|date: 2010/07/13> + 68.520|date: 2010/07/14> + 68.870|date: 2010/07/15> + 67.620|date: 2010/07/16> + 67.805|date: 2010/07/19> + 67.140|date: 2010/07/20> + 66.640|date: 2010/07/21> + 67.100|date: 2010/07/22> + 66.470|date: 2010/07/23> + 66.720|date: 2010/07/26> + 68.090|date: 2010/07/27> + 67.390|date: 2010/07/28> + 67.130|date: 2010/07/29> + 66.870|date: 2010/07/30> + 69.200|date: 2010/08/02> + 70.110|date: 2010/08/03> + 70.250|date: 2010/08/04> + 70.740|date: 2010/08/05> + 70.490|date: 2010/08/06> + 71.495|date: 2010/08/09> + 71.060|date: 2010/08/10> + 70.530|date: 2010/08/11> + 70.220|date: 2010/08/12> + 70.640|date: 2010/08/13> + 70.140|date: 2010/08/16> + 70.670|date: 2010/08/17> + 70.710|date: 2010/08/19> + 69.950|date: 2010/08/20> close |ticker: BDX> => 68.850|date: 2009/08/21> + 68.660|date: 2009/08/24> + 68.920|date: 2009/08/25> + 69.830|date: 2009/08/26> + 69.900|date: 2009/08/27> + 70.510|date: 2009/08/28> + 69.620|date: 2009/08/31> + 68.280|date: 2009/09/01> + 68.340|date: 2009/09/02> + 69.000|date: 2009/09/03> + 70.300|date: 2009/09/04> + 70.350|date: 2009/09/09> + 70.950|date: 2009/09/10> + 71.340|date: 2009/09/11> + 70.760|date: 2009/09/14> + 70.500|date: 2009/09/15> + 70.430|date: 2009/09/16> + 69.950|date: 2009/09/17> + 70.260|date: 2009/09/18> + 70.540|date: 2009/09/21> + 70.220|date: 2009/09/22> + 69.340|date: 2009/09/23> + 68.710|date: 2009/09/24> + 68.500|date: 2009/09/25> + 70.500|date: 2009/09/28> + 70.370|date: 2009/09/29> + 69.750|date: 2009/09/30> + 68.290|date: 2009/10/01> + 67.300|date: 2009/10/02> + 67.260|date: 2009/10/05> + 67.560|date: 2009/10/06> + 67.720|date: 2009/10/07> + 68.460|date: 2009/10/08> + 68.750|date: 2009/10/09> + 68.610|date: 2009/10/12> + 68.810|date: 2009/10/13> + 68.560|date: 2009/10/14> + 68.350|date: 2009/10/15> + 69.260|date: 2009/10/16> + 68.900|date: 2009/10/19> + 67.520|date: 2009/10/20> + 67.480|date: 2009/10/21> + 68.040|date: 2009/10/22> + 67.500|date: 2009/10/23> + 67.500|date: 2009/10/26> + 67.440|date: 2009/10/27> + 66.600|date: 2009/10/28> + 68.850|date: 2009/11/05> + 70.540|date: 2009/11/06> + 71.640|date: 2009/11/09> + 71.870|date: 2009/11/10> + 72.820|date: 2009/11/11> + 72.200|date: 2009/11/12> + 72.720|date: 2009/11/13> + 73.290|date: 2009/11/16> + 73.810|date: 2009/11/17> + 73.570|date: 2009/11/18> + 73.460|date: 2009/11/19> + 73.700|date: 2009/11/20> + 75.250|date: 2009/11/23> + 75.630|date: 2009/11/24> + 75.530|date: 2009/11/25> + 74.720|date: 2009/11/27> + 74.800|date: 2009/11/30> + 76.000|date: 2009/12/01> + 76.500|date: 2009/12/02> + 77.310|date: 2009/12/03> + 78.050|date: 2009/12/04> + 78.000|date: 2009/12/07> + 77.370|date: 2009/12/08> + 76.980|date: 2009/12/09> + 77.660|date: 2009/12/10> + 77.450|date: 2009/12/11> + 77.560|date: 2009/12/14> + 77.650|date: 2009/12/15> + 77.140|date: 2009/12/16> + 75.480|date: 2009/12/17> + 74.860|date: 2009/12/18> + 76.190|date: 2009/12/21> + 78.380|date: 2009/12/22> + 79.150|date: 2009/12/23> + 79.210|date: 2009/12/24> + 79.560|date: 2009/12/28> + 79.720|date: 2009/12/29> + 79.690|date: 2009/12/30> + 78.860|date: 2009/12/31> + 78.600|date: 2010/01/04> + 77.870|date: 2010/01/05> + 77.660|date: 2010/01/06> + 77.640|date: 2010/01/07> + 77.910|date: 2010/01/08> + 78.410|date: 2010/01/11> + 77.250|date: 2010/01/12> + 77.500|date: 2010/01/13> + 77.040|date: 2010/01/14> + 76.290|date: 2010/01/15> + 77.290|date: 2010/01/19> + 76.790|date: 2010/01/20> + 76.150|date: 2010/01/21> + 75.080|date: 2010/01/22> + 75.780|date: 2010/01/25> + 75.570|date: 2010/01/26> + 76.000|date: 2010/01/27> + 76.480|date: 2010/01/28> + 75.370|date: 2010/01/29> + 75.710|date: 2010/02/01> + 77.020|date: 2010/02/02> + 76.640|date: 2010/02/03> + 74.710|date: 2010/02/04> + 74.890|date: 2010/02/05> + 74.680|date: 2010/02/08> + 75.260|date: 2010/02/09> + 74.640|date: 2010/02/10> + 75.220|date: 2010/02/11> + 75.840|date: 2010/02/12> + 76.910|date: 2010/02/16> + 77.360|date: 2010/02/17> + 77.960|date: 2010/02/18> + 77.540|date: 2010/02/19> + 77.500|date: 2010/02/22> + 77.870|date: 2010/02/23> + 78.820|date: 2010/02/24> + 78.520|date: 2010/02/25> + 77.870|date: 2010/02/26> + 79.020|date: 2010/03/01> + 79.140|date: 2010/03/02> + 78.680|date: 2010/03/03> + 78.500|date: 2010/03/04> + 78.600|date: 2010/03/05> + 77.950|date: 2010/03/08> + 78.470|date: 2010/03/09> + 78.920|date: 2010/03/10> + 78.460|date: 2010/03/11> + 78.370|date: 2010/03/12> + 79.000|date: 2010/03/15> + 79.030|date: 2010/03/16> + 79.240|date: 2010/03/17> + 79.390|date: 2010/03/18> + 79.100|date: 2010/03/19> + 80.140|date: 2010/03/22> + 79.710|date: 2010/03/23> + 79.010|date: 2010/03/24> + 78.870|date: 2010/03/25> + 78.510|date: 2010/03/26> + 79.000|date: 2010/03/29> + 79.050|date: 2010/03/30> + 78.730|date: 2010/03/31> + 78.960|date: 2010/04/01> + 78.510|date: 2010/04/05> + 78.430|date: 2010/04/06> + 78.500|date: 2010/04/07> + 78.630|date: 2010/04/08> + 78.910|date: 2010/04/09> + 79.000|date: 2010/04/12> + 78.720|date: 2010/04/13> + 78.490|date: 2010/04/14> + 78.050|date: 2010/04/15> + 77.740|date: 2010/04/16> + 78.460|date: 2010/04/19> + 79.660|date: 2010/04/20> + 78.560|date: 2010/04/21> + 77.270|date: 2010/04/22> + 77.550|date: 2010/04/23> + 76.400|date: 2010/04/26> + 76.040|date: 2010/04/27> + 76.700|date: 2010/04/28> + 76.600|date: 2010/04/29> + 76.370|date: 2010/04/30> + 76.220|date: 2010/05/03> + 75.440|date: 2010/05/04> + 75.610|date: 2010/05/05> + 74.880|date: 2010/05/06> + 73.660|date: 2010/05/07> + 75.570|date: 2010/05/10> + 74.750|date: 2010/05/11> + 75.100|date: 2010/05/12> + 74.470|date: 2010/05/13> + 73.260|date: 2010/05/14> + 73.780|date: 2010/05/17> + 74.300|date: 2010/05/18> + 73.730|date: 2010/05/19> + 71.650|date: 2010/05/20> + 71.490|date: 2010/05/21> + 71.330|date: 2010/05/24> + 71.440|date: 2010/05/25> + 70.660|date: 2010/05/26> + 72.210|date: 2010/05/27> + 71.300|date: 2010/05/28> + 70.710|date: 2010/06/01> + 72.400|date: 2010/06/02> + 72.390|date: 2010/06/03> + 70.080|date: 2010/06/04> + 69.290|date: 2010/06/07> + 68.920|date: 2010/06/08> + 68.640|date: 2010/06/09> + 69.760|date: 2010/06/10> + 69.690|date: 2010/06/11> + 70.190|date: 2010/06/14> + 71.110|date: 2010/06/15> + 72.050|date: 2010/06/16> + 71.920|date: 2010/06/17> + 71.320|date: 2010/06/18> + 71.480|date: 2010/06/21> + 71.160|date: 2010/06/22> + 70.050|date: 2010/06/23> + 69.420|date: 2010/06/24> + 69.050|date: 2010/06/25> + 69.160|date: 2010/06/28> + 67.450|date: 2010/06/29> + 67.620|date: 2010/06/30> + 67.290|date: 2010/07/01> + 67.970|date: 2010/07/02> + 68.180|date: 2010/07/06> + 70.280|date: 2010/07/07> + 69.960|date: 2010/07/08> + 69.460|date: 2010/07/09> + 69.080|date: 2010/07/12> + 69.520|date: 2010/07/13> + 69.590|date: 2010/07/14> + 69.360|date: 2010/07/15> + 67.750|date: 2010/07/16> + 68.060|date: 2010/07/19> + 68.130|date: 2010/07/20> + 66.920|date: 2010/07/21> + 67.400|date: 2010/07/22> + 66.890|date: 2010/07/23> + 68.550|date: 2010/07/26> + 68.270|date: 2010/07/27> + 68.330|date: 2010/07/28> + 67.540|date: 2010/07/29> + 68.800|date: 2010/07/30> + 70.400|date: 2010/08/02> + 70.460|date: 2010/08/03> + 71.190|date: 2010/08/04> + 71.610|date: 2010/08/05> + 71.680|date: 2010/08/06> + 71.880|date: 2010/08/09> + 72.390|date: 2010/08/10> + 71.100|date: 2010/08/11> + 71.060|date: 2010/08/12> + 70.960|date: 2010/08/13> + 70.630|date: 2010/08/16> + 71.980|date: 2010/08/17> + 71.310|date: 2010/08/19> + 70.820|date: 2010/08/20> volume |ticker: BDX> => 21571.000|date: 2009/08/21> + 17447.000|date: 2009/08/24> + 15361.000|date: 2009/08/25> + 24331.000|date: 2009/08/26> + 20015.000|date: 2009/08/27> + 25987.000|date: 2009/08/28> + 26900.000|date: 2009/08/31> + 24242.000|date: 2009/09/01> + 21485.000|date: 2009/09/02> + 11529.000|date: 2009/09/03> + 18340.000|date: 2009/09/04> + 16682.000|date: 2009/09/09> + 14560.000|date: 2009/09/10> + 15537.000|date: 2009/09/11> + 11819.000|date: 2009/09/14> + 10261.000|date: 2009/09/15> + 16783.000|date: 2009/09/16> + 14007.000|date: 2009/09/17> + 14418.000|date: 2009/09/18> + 11702.000|date: 2009/09/21> + 10138.000|date: 2009/09/22> + 10465.000|date: 2009/09/23> + 10099.000|date: 2009/09/24> + 10019.000|date: 2009/09/25> + 15562.000|date: 2009/09/28> + 17464.000|date: 2009/09/29> + 32364.000|date: 2009/09/30> + 18519.000|date: 2009/10/01> + 20649.000|date: 2009/10/02> + 14583.000|date: 2009/10/05> + 21102.000|date: 2009/10/06> + 12119.000|date: 2009/10/07> + 13857.000|date: 2009/10/08> + 10868.000|date: 2009/10/09> + 6785.000|date: 2009/10/12> + 14849.000|date: 2009/10/13> + 16020.000|date: 2009/10/14> + 17527.000|date: 2009/10/15> + 15860.000|date: 2009/10/16> + 13332.000|date: 2009/10/19> + 23438.000|date: 2009/10/20> + 22726.000|date: 2009/10/21> + 16700.000|date: 2009/10/22> + 19717.000|date: 2009/10/23> + 25820.000|date: 2009/10/26> + 18051.000|date: 2009/10/27> + 26309.000|date: 2009/10/28> + 28630.000|date: 2009/11/05> + 26299.000|date: 2009/11/06> + 16887.000|date: 2009/11/09> + 18786.000|date: 2009/11/10> + 19891.000|date: 2009/11/11> + 17127.000|date: 2009/11/12> + 11237.000|date: 2009/11/13> + 15085.000|date: 2009/11/16> + 14354.000|date: 2009/11/17> + 15908.000|date: 2009/11/18> + 16406.000|date: 2009/11/19> + 16494.000|date: 2009/11/20> + 23211.000|date: 2009/11/23> + 17398.000|date: 2009/11/24> + 9662.000|date: 2009/11/25> + 6155.000|date: 2009/11/27> + 12117.000|date: 2009/11/30> + 13321.000|date: 2009/12/01> + 14192.000|date: 2009/12/02> + 19692.000|date: 2009/12/03> + 20347.000|date: 2009/12/04> + 10486.000|date: 2009/12/07> + 10145.000|date: 2009/12/08> + 11305.000|date: 2009/12/09> + 10753.000|date: 2009/12/10> + 10428.000|date: 2009/12/11> + 11859.000|date: 2009/12/14> + 9122.000|date: 2009/12/15> + 13103.000|date: 2009/12/16> + 18107.000|date: 2009/12/17> + 34953.000|date: 2009/12/18> + 16013.000|date: 2009/12/21> + 16466.000|date: 2009/12/22> + 16167.000|date: 2009/12/23> + 3992.000|date: 2009/12/24> + 6748.000|date: 2009/12/28> + 6602.000|date: 2009/12/29> + 5724.000|date: 2009/12/30> + 8390.000|date: 2009/12/31> + 17931.000|date: 2010/01/04> + 11221.000|date: 2010/01/05> + 12079.000|date: 2010/01/06> + 22668.000|date: 2010/01/07> + 11849.000|date: 2010/01/08> + 15355.000|date: 2010/01/11> + 14127.000|date: 2010/01/12> + 13929.000|date: 2010/01/13> + 20998.000|date: 2010/01/14> + 13823.000|date: 2010/01/15> + 16922.000|date: 2010/01/19> + 13820.000|date: 2010/01/20> + 12035.000|date: 2010/01/21> + 15351.000|date: 2010/01/22> + 8639.000|date: 2010/01/25> + 7454.000|date: 2010/01/26> + 11799.000|date: 2010/01/27> + 15776.000|date: 2010/01/28> + 10902.000|date: 2010/01/29> + 8062.000|date: 2010/02/01> + 13885.000|date: 2010/02/02> + 14586.000|date: 2010/02/03> + 14703.000|date: 2010/02/04> + 19130.000|date: 2010/02/05> + 12846.000|date: 2010/02/08> + 11858.000|date: 2010/02/09> + 12493.000|date: 2010/02/10> + 18324.000|date: 2010/02/11> + 17265.000|date: 2010/02/12> + 13842.000|date: 2010/02/16> + 12826.000|date: 2010/02/17> + 11559.000|date: 2010/02/18> + 16186.000|date: 2010/02/19> + 9496.000|date: 2010/02/22> + 15602.000|date: 2010/02/23> + 18881.000|date: 2010/02/24> + 14943.000|date: 2010/02/25> + 13570.000|date: 2010/02/26> + 16804.000|date: 2010/03/01> + 13542.000|date: 2010/03/02> + 10556.000|date: 2010/03/03> + 16675.000|date: 2010/03/04> + 16013.000|date: 2010/03/05> + 10616.000|date: 2010/03/08> + 10796.000|date: 2010/03/09> + 12668.000|date: 2010/03/10> + 10884.000|date: 2010/03/11> + 9082.000|date: 2010/03/12> + 7015.000|date: 2010/03/15> + 8494.000|date: 2010/03/16> + 8422.000|date: 2010/03/17> + 6913.000|date: 2010/03/18> + 13707.000|date: 2010/03/19> + 14331.000|date: 2010/03/22> + 8723.000|date: 2010/03/23> + 14888.000|date: 2010/03/24> + 9346.000|date: 2010/03/25> + 9995.000|date: 2010/03/26> + 8642.000|date: 2010/03/29> + 10993.000|date: 2010/03/30> + 9107.000|date: 2010/03/31> + 9081.000|date: 2010/04/01> + 11687.000|date: 2010/04/05> + 10515.000|date: 2010/04/06> + 11660.000|date: 2010/04/07> + 7710.000|date: 2010/04/08> + 7689.000|date: 2010/04/09> + 6397.000|date: 2010/04/12> + 9055.000|date: 2010/04/13> + 12714.000|date: 2010/04/14> + 15422.000|date: 2010/04/15> + 24402.000|date: 2010/04/16> + 17217.000|date: 2010/04/19> + 14850.000|date: 2010/04/20> + 17642.000|date: 2010/04/21> + 25435.000|date: 2010/04/22> + 16225.000|date: 2010/04/23> + 15106.000|date: 2010/04/26> + 15308.000|date: 2010/04/27> + 16820.000|date: 2010/04/28> + 27950.000|date: 2010/04/29> + 21317.000|date: 2010/04/30> + 18316.000|date: 2010/05/03> + 13823.000|date: 2010/05/04> + 15125.000|date: 2010/05/05> + 27717.000|date: 2010/05/06> + 26631.000|date: 2010/05/07> + 16111.000|date: 2010/05/10> + 15057.000|date: 2010/05/11> + 13318.000|date: 2010/05/12> + 14825.000|date: 2010/05/13> + 19933.000|date: 2010/05/14> + 14390.000|date: 2010/05/17> + 20879.000|date: 2010/05/18> + 22287.000|date: 2010/05/19> + 22929.000|date: 2010/05/20> + 22764.000|date: 2010/05/21> + 10347.000|date: 2010/05/24> + 19469.000|date: 2010/05/25> + 14509.000|date: 2010/05/26> + 14890.000|date: 2010/05/27> + 15127.000|date: 2010/05/28> + 12655.000|date: 2010/06/01> + 12452.000|date: 2010/06/02> + 9917.000|date: 2010/06/03> + 17051.000|date: 2010/06/04> + 15431.000|date: 2010/06/07> + 26383.000|date: 2010/06/08> + 16730.000|date: 2010/06/09> + 14212.000|date: 2010/06/10> + 14679.000|date: 2010/06/11> + 16579.000|date: 2010/06/14> + 13767.000|date: 2010/06/15> + 13346.000|date: 2010/06/16> + 13179.000|date: 2010/06/17> + 19379.000|date: 2010/06/18> + 16823.000|date: 2010/06/21> + 15074.000|date: 2010/06/22> + 21717.000|date: 2010/06/23> + 15510.000|date: 2010/06/24> + 26324.000|date: 2010/06/25> + 11508.000|date: 2010/06/28> + 22131.000|date: 2010/06/29> + 20271.000|date: 2010/06/30> + 22832.000|date: 2010/07/01> + 14872.000|date: 2010/07/02> + 14900.000|date: 2010/07/06> + 21139.000|date: 2010/07/07> + 17911.000|date: 2010/07/08> + 10123.000|date: 2010/07/09> + 12451.000|date: 2010/07/12> + 12527.000|date: 2010/07/13> + 13751.000|date: 2010/07/14> + 9550.000|date: 2010/07/15> + 12210.000|date: 2010/07/16> + 7656.000|date: 2010/07/19> + 17345.000|date: 2010/07/20> + 18766.000|date: 2010/07/21> + 23604.000|date: 2010/07/22> + 27719.000|date: 2010/07/23> + 19182.000|date: 2010/07/26> + 17366.000|date: 2010/07/27> + 22360.000|date: 2010/07/28> + 20890.000|date: 2010/07/29> + 21155.000|date: 2010/07/30> + 22557.000|date: 2010/08/02> + 13116.000|date: 2010/08/03> + 12261.000|date: 2010/08/04> + 13711.000|date: 2010/08/05> + 12146.000|date: 2010/08/06> + 6615.000|date: 2010/08/09> + 12517.000|date: 2010/08/10> + 17451.000|date: 2010/08/11> + 10418.000|date: 2010/08/12> + 6684.000|date: 2010/08/13> + 6885.000|date: 2010/08/16> + 10487.000|date: 2010/08/17> + 10138.000|date: 2010/08/19> + 12136.000|date: 2010/08/20> open |ticker: BEN> => 94.190|date: 2009/08/21> + 94.950|date: 2009/08/24> + 93.750|date: 2009/08/25> + 94.540|date: 2009/08/26> + 93.650|date: 2009/08/27> + 93.790|date: 2009/08/28> + 92.740|date: 2009/08/31> + 93.260|date: 2009/09/01> + 90.100|date: 2009/09/02> + 93.000|date: 2009/09/03> + 93.440|date: 2009/09/04> + 95.910|date: 2009/09/09> + 97.260|date: 2009/09/10> + 97.840|date: 2009/09/11> + 97.500|date: 2009/09/14> + 99.100|date: 2009/09/15> + 99.600|date: 2009/09/16> + 101.730|date: 2009/09/17> + 101.680|date: 2009/09/18> + 102.580|date: 2009/09/21> + 102.210|date: 2009/09/22> + 102.040|date: 2009/09/23> + 101.970|date: 2009/09/24> + 98.650|date: 2009/09/25> + 99.430|date: 2009/09/28> + 101.930|date: 2009/09/29> + 101.410|date: 2009/09/30> + 100.420|date: 2009/10/01> + 96.220|date: 2009/10/02> + 98.850|date: 2009/10/05> + 101.660|date: 2009/10/06> + 102.340|date: 2009/10/07> + 103.720|date: 2009/10/08> + 103.430|date: 2009/10/09> + 106.940|date: 2009/10/12> + 105.320|date: 2009/10/13> + 106.130|date: 2009/10/14> + 108.300|date: 2009/10/15> + 110.260|date: 2009/10/16> + 110.260|date: 2009/10/19> + 111.610|date: 2009/10/20> + 113.370|date: 2009/10/21> + 112.240|date: 2009/10/22> + 112.640|date: 2009/10/23> + 113.600|date: 2009/10/26> + 114.500|date: 2009/10/27> + 107.230|date: 2009/10/28> + 108.290|date: 2009/11/05> + 109.700|date: 2009/11/06> + 110.520|date: 2009/11/09> + 113.790|date: 2009/11/10> + 114.520|date: 2009/11/11> + 114.870|date: 2009/11/12> + 114.490|date: 2009/11/13> + 113.470|date: 2009/11/16> + 113.620|date: 2009/11/17> + 115.490|date: 2009/11/18> + 114.970|date: 2009/11/19> + 112.700|date: 2009/11/20> + 112.880|date: 2009/11/23> + 113.480|date: 2009/11/24> + 111.620|date: 2009/11/25> + 109.740|date: 2009/11/27> + 107.200|date: 2009/11/30> + 109.160|date: 2009/12/01> + 108.110|date: 2009/12/02> + 109.300|date: 2009/12/03> + 109.150|date: 2009/12/04> + 108.360|date: 2009/12/07> + 106.820|date: 2009/12/08> + 106.530|date: 2009/12/09> + 108.530|date: 2009/12/10> + 108.930|date: 2009/12/11> + 108.470|date: 2009/12/14> + 106.330|date: 2009/12/15> + 103.480|date: 2009/12/16> + 104.240|date: 2009/12/17> + 103.880|date: 2009/12/18> + 105.320|date: 2009/12/21> + 107.000|date: 2009/12/22> + 104.720|date: 2009/12/23> + 105.550|date: 2009/12/24> + 105.840|date: 2009/12/28> + 106.100|date: 2009/12/29> + 105.000|date: 2009/12/30> + 105.420|date: 2009/12/31> + 106.180|date: 2010/01/04> + 107.620|date: 2010/01/05> + 108.570|date: 2010/01/06> + 108.820|date: 2010/01/07> + 107.690|date: 2010/01/08> + 108.150|date: 2010/01/11> + 109.890|date: 2010/01/12> + 110.880|date: 2010/01/13> + 111.240|date: 2010/01/14> + 111.050|date: 2010/01/15> + 108.150|date: 2010/01/19> + 110.150|date: 2010/01/20> + 108.990|date: 2010/01/21> + 104.540|date: 2010/01/22> + 102.200|date: 2010/01/25> + 102.540|date: 2010/01/26> + 100.300|date: 2010/01/27> + 105.000|date: 2010/01/28> + 100.640|date: 2010/01/29> + 99.590|date: 2010/02/01> + 101.310|date: 2010/02/02> + 101.420|date: 2010/02/03> + 103.410|date: 2010/02/04> + 98.430|date: 2010/02/05> + 97.950|date: 2010/02/08> + 97.800|date: 2010/02/09> + 96.700|date: 2010/02/10> + 97.130|date: 2010/02/11> + 97.080|date: 2010/02/12> + 98.640|date: 2010/02/16> + 100.020|date: 2010/02/17> + 100.970|date: 2010/02/18> + 101.610|date: 2010/02/19> + 102.230|date: 2010/02/22> + 100.780|date: 2010/02/23> + 100.420|date: 2010/02/24> + 100.500|date: 2010/02/25> + 100.620|date: 2010/02/26> + 103.090|date: 2010/03/01> + 102.850|date: 2010/03/02> + 104.130|date: 2010/03/03> + 103.920|date: 2010/03/04> + 106.380|date: 2010/03/05> + 109.200|date: 2010/03/08> + 107.740|date: 2010/03/09> + 108.450|date: 2010/03/10> + 107.100|date: 2010/03/11> + 108.700|date: 2010/03/12> + 108.040|date: 2010/03/15> + 108.420|date: 2010/03/16> + 109.240|date: 2010/03/17> + 110.990|date: 2010/03/18> + 111.670|date: 2010/03/19> + 109.450|date: 2010/03/22> + 111.360|date: 2010/03/23> + 112.260|date: 2010/03/24> + 111.600|date: 2010/03/25> + 112.680|date: 2010/03/26> + 111.190|date: 2010/03/29> + 111.590|date: 2010/03/30> + 111.070|date: 2010/03/31> + 112.560|date: 2010/04/01> + 114.300|date: 2010/04/05> + 113.490|date: 2010/04/06> + 113.390|date: 2010/04/07> + 112.910|date: 2010/04/08> + 113.550|date: 2010/04/09> + 115.000|date: 2010/04/12> + 115.090|date: 2010/04/13> + 119.410|date: 2010/04/14> + 121.140|date: 2010/04/15> + 120.900|date: 2010/04/16> + 117.520|date: 2010/04/19> + 120.260|date: 2010/04/20> + 118.780|date: 2010/04/21> + 116.960|date: 2010/04/22> + 117.590|date: 2010/04/23> + 119.510|date: 2010/04/26> + 116.180|date: 2010/04/27> + 114.210|date: 2010/04/28> + 115.320|date: 2010/04/29> + 117.640|date: 2010/04/30> + 116.220|date: 2010/05/03> + 115.180|date: 2010/05/04> + 111.850|date: 2010/05/05> + 112.210|date: 2010/05/06> + 107.130|date: 2010/05/07> + 109.620|date: 2010/05/10> + 109.750|date: 2010/05/11> + 109.670|date: 2010/05/12> + 110.440|date: 2010/05/13> + 108.200|date: 2010/05/14> + 106.070|date: 2010/05/17> + 107.720|date: 2010/05/18> + 103.330|date: 2010/05/19> + 102.050|date: 2010/05/20> + 97.450|date: 2010/05/21> + 101.460|date: 2010/05/24> + 95.450|date: 2010/05/25> + 98.300|date: 2010/05/26> + 97.260|date: 2010/05/27> + 99.490|date: 2010/05/28> + 97.480|date: 2010/06/01> + 95.870|date: 2010/06/02> + 97.690|date: 2010/06/03> + 93.680|date: 2010/06/04> + 91.490|date: 2010/06/07> + 88.970|date: 2010/06/08> + 90.820|date: 2010/06/09> + 89.630|date: 2010/06/10> + 90.410|date: 2010/06/11> + 94.090|date: 2010/06/14> + 92.320|date: 2010/06/15> + 93.390|date: 2010/06/16> + 94.480|date: 2010/06/17> + 92.570|date: 2010/06/18> + 94.250|date: 2010/06/21> + 93.580|date: 2010/06/22> + 92.830|date: 2010/06/23> + 91.110|date: 2010/06/24> + 89.940|date: 2010/06/25> + 90.610|date: 2010/06/28> + 88.670|date: 2010/06/29> + 85.680|date: 2010/06/30> + 85.940|date: 2010/07/01> + 85.960|date: 2010/07/02> + 85.990|date: 2010/07/06> + 86.000|date: 2010/07/07> + 90.180|date: 2010/07/08> + 90.710|date: 2010/07/09> + 91.950|date: 2010/07/12> + 92.670|date: 2010/07/13> + 94.240|date: 2010/07/14> + 93.730|date: 2010/07/15> + 92.380|date: 2010/07/16> + 90.490|date: 2010/07/19> + 89.840|date: 2010/07/20> + 93.440|date: 2010/07/21> + 91.990|date: 2010/07/22> + 93.900|date: 2010/07/23> + 95.610|date: 2010/07/26> + 99.000|date: 2010/07/27> + 98.100|date: 2010/07/28> + 97.220|date: 2010/07/29> + 98.780|date: 2010/07/30> + 102.330|date: 2010/08/02> + 103.670|date: 2010/08/03> + 102.670|date: 2010/08/04> + 102.070|date: 2010/08/05> + 102.020|date: 2010/08/06> + 101.960|date: 2010/08/09> + 103.310|date: 2010/08/10> + 103.810|date: 2010/08/11> + 99.140|date: 2010/08/12> + 99.130|date: 2010/08/13> + 98.880|date: 2010/08/16> + 100.210|date: 2010/08/17> + 100.310|date: 2010/08/19> + 97.460|date: 2010/08/20> high |ticker: BEN> => 95.000|date: 2009/08/21> + 95.530|date: 2009/08/24> + 95.930|date: 2009/08/25> + 95.040|date: 2009/08/26> + 93.930|date: 2009/08/27> + 94.690|date: 2009/08/28> + 93.410|date: 2009/08/31> + 94.120|date: 2009/09/01> + 91.380|date: 2009/09/02> + 93.770|date: 2009/09/03> + 93.790|date: 2009/09/04> + 97.700|date: 2009/09/09> + 97.870|date: 2009/09/10> + 98.210|date: 2009/09/11> + 99.630|date: 2009/09/14> + 99.830|date: 2009/09/15> + 102.410|date: 2009/09/16> + 102.330|date: 2009/09/17> + 104.030|date: 2009/09/18> + 102.850|date: 2009/09/21> + 102.970|date: 2009/09/22> + 103.950|date: 2009/09/23> + 101.970|date: 2009/09/24> + 99.870|date: 2009/09/25> + 102.030|date: 2009/09/28> + 102.540|date: 2009/09/29> + 102.170|date: 2009/09/30> + 100.830|date: 2009/10/01> + 99.430|date: 2009/10/02> + 101.170|date: 2009/10/05> + 103.450|date: 2009/10/06> + 103.050|date: 2009/10/07> + 104.730|date: 2009/10/08> + 106.530|date: 2009/10/09> + 107.620|date: 2009/10/12> + 105.910|date: 2009/10/13> + 109.180|date: 2009/10/14> + 111.700|date: 2009/10/15> + 110.610|date: 2009/10/16> + 112.190|date: 2009/10/19> + 114.800|date: 2009/10/20> + 115.060|date: 2009/10/21> + 112.540|date: 2009/10/22> + 114.290|date: 2009/10/23> + 116.390|date: 2009/10/26> + 114.830|date: 2009/10/27> + 109.280|date: 2009/10/28> + 111.170|date: 2009/11/05> + 111.550|date: 2009/11/06> + 113.970|date: 2009/11/09> + 114.720|date: 2009/11/10> + 116.170|date: 2009/11/11> + 115.610|date: 2009/11/12> + 114.490|date: 2009/11/13> + 115.050|date: 2009/11/16> + 116.380|date: 2009/11/17> + 115.860|date: 2009/11/18> + 114.980|date: 2009/11/19> + 112.700|date: 2009/11/20> + 113.990|date: 2009/11/23> + 113.480|date: 2009/11/24> + 112.460|date: 2009/11/25> + 110.340|date: 2009/11/27> + 108.100|date: 2009/11/30> + 109.468|date: 2009/12/01> + 109.830|date: 2009/12/02> + 110.370|date: 2009/12/03> + 110.240|date: 2009/12/04> + 109.400|date: 2009/12/07> + 107.330|date: 2009/12/08> + 108.575|date: 2009/12/09> + 111.020|date: 2009/12/10> + 110.000|date: 2009/12/11> + 108.970|date: 2009/12/14> + 107.270|date: 2009/12/15> + 105.750|date: 2009/12/16> + 104.650|date: 2009/12/17> + 104.500|date: 2009/12/18> + 107.160|date: 2009/12/21> + 107.995|date: 2009/12/22> + 105.670|date: 2009/12/23> + 105.830|date: 2009/12/24> + 106.420|date: 2009/12/28> + 106.580|date: 2009/12/29> + 105.710|date: 2009/12/30> + 106.300|date: 2009/12/31> + 108.320|date: 2010/01/04> + 109.010|date: 2010/01/05> + 109.640|date: 2010/01/06> + 109.390|date: 2010/01/07> + 108.070|date: 2010/01/08> + 111.450|date: 2010/01/11> + 111.770|date: 2010/01/12> + 112.260|date: 2010/01/13> + 111.580|date: 2010/01/14> + 111.050|date: 2010/01/15> + 110.910|date: 2010/01/19> + 110.430|date: 2010/01/20> + 109.370|date: 2010/01/21> + 105.160|date: 2010/01/22> + 103.670|date: 2010/01/25> + 103.450|date: 2010/01/26> + 104.210|date: 2010/01/27> + 106.730|date: 2010/01/28> + 101.930|date: 2010/01/29> + 101.590|date: 2010/02/01> + 102.880|date: 2010/02/02> + 102.230|date: 2010/02/03> + 103.410|date: 2010/02/04> + 99.100|date: 2010/02/05> + 98.550|date: 2010/02/08> + 98.420|date: 2010/02/09> + 98.220|date: 2010/02/10> + 98.380|date: 2010/02/11> + 98.020|date: 2010/02/12> + 100.000|date: 2010/02/16> + 101.120|date: 2010/02/17> + 101.540|date: 2010/02/18> + 102.290|date: 2010/02/19> + 102.360|date: 2010/02/22> + 101.330|date: 2010/02/23> + 101.689|date: 2010/02/24> + 100.500|date: 2010/02/25> + 101.920|date: 2010/02/26> + 103.090|date: 2010/03/01> + 104.276|date: 2010/03/02> + 104.950|date: 2010/03/03> + 105.770|date: 2010/03/04> + 109.400|date: 2010/03/05> + 109.450|date: 2010/03/08> + 108.420|date: 2010/03/09> + 108.450|date: 2010/03/10> + 108.030|date: 2010/03/11> + 109.000|date: 2010/03/12> + 108.910|date: 2010/03/15> + 109.000|date: 2010/03/16> + 112.530|date: 2010/03/17> + 111.810|date: 2010/03/18> + 112.300|date: 2010/03/19> + 111.560|date: 2010/03/22> + 112.980|date: 2010/03/23> + 112.650|date: 2010/03/24> + 114.710|date: 2010/03/25> + 112.680|date: 2010/03/26> + 111.470|date: 2010/03/29> + 111.970|date: 2010/03/30> + 111.820|date: 2010/03/31> + 113.680|date: 2010/04/01> + 114.910|date: 2010/04/05> + 114.740|date: 2010/04/06> + 113.830|date: 2010/04/07> + 113.960|date: 2010/04/08> + 115.090|date: 2010/04/09> + 115.570|date: 2010/04/12> + 119.230|date: 2010/04/13> + 121.380|date: 2010/04/14> + 121.900|date: 2010/04/15> + 121.250|date: 2010/04/16> + 119.680|date: 2010/04/19> + 120.430|date: 2010/04/20> + 119.530|date: 2010/04/21> + 117.510|date: 2010/04/22> + 119.863|date: 2010/04/23> + 119.510|date: 2010/04/26> + 116.820|date: 2010/04/27> + 115.309|date: 2010/04/28> + 118.670|date: 2010/04/29> + 118.750|date: 2010/04/30> + 117.710|date: 2010/05/03> + 115.620|date: 2010/05/04> + 114.200|date: 2010/05/05> + 114.150|date: 2010/05/06> + 107.500|date: 2010/05/07> + 111.020|date: 2010/05/10> + 110.980|date: 2010/05/11> + 111.520|date: 2010/05/12> + 111.310|date: 2010/05/13> + 108.500|date: 2010/05/14> + 108.160|date: 2010/05/17> + 108.210|date: 2010/05/18> + 105.020|date: 2010/05/19> + 102.050|date: 2010/05/20> + 103.170|date: 2010/05/21> + 101.460|date: 2010/05/24> + 97.610|date: 2010/05/25> + 98.970|date: 2010/05/26> + 99.900|date: 2010/05/27> + 100.000|date: 2010/05/28> + 98.091|date: 2010/06/01> + 98.010|date: 2010/06/02> + 98.030|date: 2010/06/03> + 94.922|date: 2010/06/04> + 92.555|date: 2010/06/07> + 90.390|date: 2010/06/08> + 91.770|date: 2010/06/09> + 91.710|date: 2010/06/10> + 93.720|date: 2010/06/11> + 94.220|date: 2010/06/14> + 94.100|date: 2010/06/15> + 94.660|date: 2010/06/16> + 94.530|date: 2010/06/17> + 93.380|date: 2010/06/18> + 95.070|date: 2010/06/21> + 94.740|date: 2010/06/22> + 93.310|date: 2010/06/23> + 91.300|date: 2010/06/24> + 91.340|date: 2010/06/25> + 91.360|date: 2010/06/28> + 89.190|date: 2010/06/29> + 87.550|date: 2010/06/30> + 87.420|date: 2010/07/01> + 86.150|date: 2010/07/02> + 87.630|date: 2010/07/06> + 89.450|date: 2010/07/07> + 91.050|date: 2010/07/08> + 92.280|date: 2010/07/09> + 92.500|date: 2010/07/12> + 95.300|date: 2010/07/13> + 94.240|date: 2010/07/14> + 94.030|date: 2010/07/15> + 92.900|date: 2010/07/16> + 91.480|date: 2010/07/19> + 92.340|date: 2010/07/20> + 93.440|date: 2010/07/21> + 95.140|date: 2010/07/22> + 95.870|date: 2010/07/23> + 98.410|date: 2010/07/26> + 99.420|date: 2010/07/27> + 99.040|date: 2010/07/28> + 100.990|date: 2010/07/29> + 102.200|date: 2010/07/30> + 104.820|date: 2010/08/02> + 103.670|date: 2010/08/03> + 103.600|date: 2010/08/04> + 102.910|date: 2010/08/05> + 103.270|date: 2010/08/06> + 104.240|date: 2010/08/09> + 106.149|date: 2010/08/10> + 104.470|date: 2010/08/11> + 100.810|date: 2010/08/12> + 100.910|date: 2010/08/13> + 100.260|date: 2010/08/16> + 102.300|date: 2010/08/17> + 101.190|date: 2010/08/19> + 99.280|date: 2010/08/20> low |ticker: BEN> => 93.134|date: 2009/08/21> + 93.070|date: 2009/08/24> + 93.630|date: 2009/08/25> + 92.940|date: 2009/08/26> + 92.060|date: 2009/08/27> + 92.980|date: 2009/08/28> + 91.900|date: 2009/08/31> + 90.290|date: 2009/09/01> + 89.510|date: 2009/09/02> + 92.320|date: 2009/09/03> + 92.520|date: 2009/09/04> + 95.210|date: 2009/09/09> + 95.760|date: 2009/09/10> + 97.000|date: 2009/09/11> + 96.510|date: 2009/09/14> + 98.440|date: 2009/09/15> + 99.310|date: 2009/09/16> + 100.430|date: 2009/09/17> + 101.570|date: 2009/09/18> + 101.280|date: 2009/09/21> + 101.720|date: 2009/09/22> + 101.010|date: 2009/09/23> + 98.150|date: 2009/09/24> + 97.770|date: 2009/09/25> + 99.160|date: 2009/09/28> + 101.000|date: 2009/09/29> + 99.290|date: 2009/09/30> + 97.070|date: 2009/10/01> + 95.860|date: 2009/10/02> + 98.040|date: 2009/10/05> + 101.400|date: 2009/10/06> + 101.710|date: 2009/10/07> + 103.440|date: 2009/10/08> + 103.430|date: 2009/10/09> + 104.960|date: 2009/10/12> + 104.240|date: 2009/10/13> + 106.110|date: 2009/10/14> + 108.040|date: 2009/10/15> + 109.200|date: 2009/10/16> + 109.530|date: 2009/10/19> + 111.590|date: 2009/10/20> + 111.790|date: 2009/10/21> + 110.290|date: 2009/10/22> + 112.030|date: 2009/10/23> + 112.850|date: 2009/10/26> + 105.430|date: 2009/10/27> + 103.930|date: 2009/10/28> + 107.980|date: 2009/11/05> + 109.520|date: 2009/11/06> + 110.000|date: 2009/11/09> + 112.980|date: 2009/11/10> + 114.260|date: 2009/11/11> + 113.750|date: 2009/11/12> + 111.890|date: 2009/11/13> + 113.300|date: 2009/11/16> + 113.620|date: 2009/11/17> + 114.500|date: 2009/11/18> + 112.470|date: 2009/11/19> + 110.950|date: 2009/11/20> + 112.460|date: 2009/11/23> + 111.000|date: 2009/11/24> + 111.330|date: 2009/11/25> + 108.770|date: 2009/11/27> + 105.400|date: 2009/11/30> + 107.600|date: 2009/12/01> + 108.100|date: 2009/12/02> + 107.580|date: 2009/12/03> + 106.930|date: 2009/12/04> + 106.990|date: 2009/12/07> + 105.440|date: 2009/12/08> + 105.680|date: 2009/12/09> + 108.060|date: 2009/12/10> + 107.610|date: 2009/12/11> + 107.000|date: 2009/12/14> + 104.080|date: 2009/12/15> + 102.700|date: 2009/12/16> + 103.350|date: 2009/12/17> + 103.450|date: 2009/12/18> + 104.290|date: 2009/12/21> + 106.630|date: 2009/12/22> + 104.220|date: 2009/12/23> + 104.250|date: 2009/12/24> + 105.000|date: 2009/12/28> + 105.370|date: 2009/12/29> + 104.800|date: 2009/12/30> + 105.350|date: 2009/12/31> + 105.900|date: 2010/01/04> + 107.400|date: 2010/01/05> + 108.320|date: 2010/01/06> + 107.620|date: 2010/01/07> + 105.800|date: 2010/01/08> + 108.150|date: 2010/01/11> + 108.730|date: 2010/01/12> + 110.610|date: 2010/01/13> + 109.800|date: 2010/01/14> + 108.050|date: 2010/01/15> + 107.900|date: 2010/01/19> + 107.720|date: 2010/01/20> + 104.650|date: 2010/01/21> + 100.750|date: 2010/01/22> + 101.870|date: 2010/01/25> + 100.300|date: 2010/01/26> + 100.300|date: 2010/01/27> + 98.740|date: 2010/01/28> + 98.080|date: 2010/01/29> + 99.030|date: 2010/02/01> + 100.680|date: 2010/02/02> + 100.710|date: 2010/02/03> + 98.190|date: 2010/02/04> + 94.430|date: 2010/02/05> + 96.230|date: 2010/02/08> + 96.220|date: 2010/02/09> + 96.660|date: 2010/02/10> + 96.400|date: 2010/02/11> + 95.820|date: 2010/02/12> + 98.540|date: 2010/02/16> + 99.780|date: 2010/02/17> + 100.270|date: 2010/02/18> + 100.770|date: 2010/02/19> + 100.850|date: 2010/02/22> + 99.610|date: 2010/02/23> + 99.830|date: 2010/02/24> + 98.750|date: 2010/02/25> + 100.060|date: 2010/02/26> + 101.430|date: 2010/03/01> + 102.610|date: 2010/03/02> + 103.610|date: 2010/03/03> + 103.380|date: 2010/03/04> + 106.370|date: 2010/03/05> + 107.950|date: 2010/03/08> + 107.170|date: 2010/03/09> + 106.860|date: 2010/03/10> + 106.470|date: 2010/03/11> + 107.930|date: 2010/03/12> + 107.340|date: 2010/03/15> + 107.690|date: 2010/03/16> + 109.240|date: 2010/03/17> + 110.540|date: 2010/03/18> + 110.110|date: 2010/03/19> + 109.440|date: 2010/03/22> + 110.700|date: 2010/03/23> + 110.610|date: 2010/03/24> + 111.130|date: 2010/03/25> + 110.110|date: 2010/03/26> + 110.340|date: 2010/03/29> + 110.610|date: 2010/03/30> + 109.960|date: 2010/03/31> + 112.270|date: 2010/04/01> + 113.420|date: 2010/04/05> + 113.120|date: 2010/04/06> + 112.240|date: 2010/04/07> + 112.290|date: 2010/04/08> + 113.550|date: 2010/04/09> + 114.360|date: 2010/04/12> + 114.780|date: 2010/04/13> + 118.730|date: 2010/04/14> + 120.290|date: 2010/04/15> + 116.900|date: 2010/04/16> + 116.920|date: 2010/04/19> + 118.470|date: 2010/04/20> + 116.850|date: 2010/04/21> + 116.010|date: 2010/04/22> + 117.590|date: 2010/04/23> + 116.510|date: 2010/04/26> + 112.880|date: 2010/04/27> + 112.480|date: 2010/04/28> + 115.110|date: 2010/04/29> + 115.510|date: 2010/04/30> + 115.640|date: 2010/05/03> + 112.610|date: 2010/05/04> + 110.840|date: 2010/05/05> + 100.000|date: 2010/05/06> + 103.300|date: 2010/05/07> + 108.650|date: 2010/05/10> + 108.840|date: 2010/05/11> + 109.120|date: 2010/05/12> + 109.490|date: 2010/05/13> + 105.050|date: 2010/05/14> + 104.350|date: 2010/05/17> + 103.110|date: 2010/05/18> + 101.710|date: 2010/05/19> + 98.040|date: 2010/05/20> + 96.970|date: 2010/05/21> + 97.240|date: 2010/05/24> + 94.170|date: 2010/05/25> + 95.610|date: 2010/05/26> + 96.996|date: 2010/05/27> + 97.960|date: 2010/05/28> + 95.450|date: 2010/06/01> + 94.830|date: 2010/06/02> + 95.070|date: 2010/06/03> + 91.080|date: 2010/06/04> + 88.480|date: 2010/06/07> + 87.440|date: 2010/06/08> + 88.080|date: 2010/06/09> + 89.050|date: 2010/06/10> + 90.220|date: 2010/06/11> + 91.660|date: 2010/06/14> + 91.680|date: 2010/06/15> + 92.820|date: 2010/06/16> + 91.960|date: 2010/06/17> + 92.180|date: 2010/06/18> + 93.120|date: 2010/06/21> + 92.590|date: 2010/06/22> + 91.110|date: 2010/06/23> + 88.820|date: 2010/06/24> + 89.230|date: 2010/06/25> + 89.460|date: 2010/06/28> + 85.200|date: 2010/06/29> + 85.400|date: 2010/06/30> + 84.080|date: 2010/07/01> + 84.000|date: 2010/07/02> + 84.860|date: 2010/07/06> + 86.000|date: 2010/07/07> + 89.210|date: 2010/07/08> + 90.130|date: 2010/07/09> + 90.700|date: 2010/07/12> + 92.670|date: 2010/07/13> + 92.470|date: 2010/07/14> + 91.450|date: 2010/07/15> + 89.880|date: 2010/07/16> + 89.380|date: 2010/07/19> + 88.850|date: 2010/07/20> + 90.600|date: 2010/07/21> + 91.880|date: 2010/07/22> + 93.600|date: 2010/07/23> + 95.160|date: 2010/07/26> + 98.040|date: 2010/07/27> + 96.220|date: 2010/07/28> + 97.220|date: 2010/07/29> + 96.650|date: 2010/07/30> + 101.270|date: 2010/08/02> + 102.300|date: 2010/08/03> + 101.650|date: 2010/08/04> + 102.010|date: 2010/08/05> + 100.740|date: 2010/08/06> + 101.960|date: 2010/08/09> + 102.660|date: 2010/08/10> + 100.630|date: 2010/08/11> + 99.020|date: 2010/08/12> + 99.130|date: 2010/08/13> + 98.610|date: 2010/08/16> + 99.740|date: 2010/08/17> + 98.080|date: 2010/08/19> + 96.930|date: 2010/08/20> close |ticker: BEN> => 94.570|date: 2009/08/21> + 93.200|date: 2009/08/24> + 95.190|date: 2009/08/25> + 93.460|date: 2009/08/26> + 92.980|date: 2009/08/27> + 93.710|date: 2009/08/28> + 93.330|date: 2009/08/31> + 90.500|date: 2009/09/01> + 90.780|date: 2009/09/02> + 93.340|date: 2009/09/03> + 93.650|date: 2009/09/04> + 97.580|date: 2009/09/09> + 97.840|date: 2009/09/10> + 97.800|date: 2009/09/11> + 99.480|date: 2009/09/14> + 99.440|date: 2009/09/15> + 102.260|date: 2009/09/16> + 101.240|date: 2009/09/17> + 103.460|date: 2009/09/18> + 101.540|date: 2009/09/21> + 102.190|date: 2009/09/22> + 101.020|date: 2009/09/23> + 99.950|date: 2009/09/24> + 99.210|date: 2009/09/25> + 101.920|date: 2009/09/28> + 101.250|date: 2009/09/29> + 100.600|date: 2009/09/30> + 97.170|date: 2009/10/01> + 98.210|date: 2009/10/02> + 101.070|date: 2009/10/05> + 102.780|date: 2009/10/06> + 102.960|date: 2009/10/07> + 103.570|date: 2009/10/08> + 106.440|date: 2009/10/09> + 105.680|date: 2009/10/12> + 104.710|date: 2009/10/13> + 108.980|date: 2009/10/14> + 111.080|date: 2009/10/15> + 110.070|date: 2009/10/16> + 112.030|date: 2009/10/19> + 114.070|date: 2009/10/20> + 112.050|date: 2009/10/21> + 112.240|date: 2009/10/22> + 112.930|date: 2009/10/23> + 113.020|date: 2009/10/26> + 109.000|date: 2009/10/27> + 104.470|date: 2009/10/28> + 110.990|date: 2009/11/05> + 110.230|date: 2009/11/06> + 113.910|date: 2009/11/09> + 113.570|date: 2009/11/10> + 115.010|date: 2009/11/11> + 113.920|date: 2009/11/12> + 112.800|date: 2009/11/13> + 114.180|date: 2009/11/16> + 115.600|date: 2009/11/17> + 115.640|date: 2009/11/18> + 112.920|date: 2009/11/19> + 111.360|date: 2009/11/20> + 113.170|date: 2009/11/23> + 111.620|date: 2009/11/24> + 112.460|date: 2009/11/25> + 108.970|date: 2009/11/27> + 108.030|date: 2009/11/30> + 108.400|date: 2009/12/01> + 109.050|date: 2009/12/02> + 107.950|date: 2009/12/03> + 108.870|date: 2009/12/04> + 107.040|date: 2009/12/07> + 106.590|date: 2009/12/08> + 108.120|date: 2009/12/09> + 108.930|date: 2009/12/10> + 107.970|date: 2009/12/11> + 107.350|date: 2009/12/14> + 104.280|date: 2009/12/15> + 105.180|date: 2009/12/16> + 103.450|date: 2009/12/17> + 103.990|date: 2009/12/18> + 107.000|date: 2009/12/21> + 107.000|date: 2009/12/22> + 104.990|date: 2009/12/23> + 105.430|date: 2009/12/24> + 106.130|date: 2009/12/28> + 105.440|date: 2009/12/29> + 105.400|date: 2009/12/30> + 105.350|date: 2009/12/31> + 108.000|date: 2010/01/04> + 108.840|date: 2010/01/05> + 108.920|date: 2010/01/06> + 107.940|date: 2010/01/07> + 108.050|date: 2010/01/08> + 110.410|date: 2010/01/11> + 110.900|date: 2010/01/12> + 111.620|date: 2010/01/13> + 111.050|date: 2010/01/14> + 108.310|date: 2010/01/15> + 110.740|date: 2010/01/19> + 108.950|date: 2010/01/20> + 104.720|date: 2010/01/21> + 101.260|date: 2010/01/22> + 103.500|date: 2010/01/25> + 100.470|date: 2010/01/26> + 103.880|date: 2010/01/27> + 100.330|date: 2010/01/28> + 99.030|date: 2010/01/29> + 101.450|date: 2010/02/01> + 101.790|date: 2010/02/02> + 101.830|date: 2010/02/03> + 98.280|date: 2010/02/04> + 98.000|date: 2010/02/05> + 96.300|date: 2010/02/08> + 97.220|date: 2010/02/09> + 97.300|date: 2010/02/10> + 97.990|date: 2010/02/11> + 97.860|date: 2010/02/12> + 99.980|date: 2010/02/16> + 100.900|date: 2010/02/17> + 101.410|date: 2010/02/18> + 101.610|date: 2010/02/19> + 101.360|date: 2010/02/22> + 100.030|date: 2010/02/23> + 101.650|date: 2010/02/24> + 100.170|date: 2010/02/25> + 101.720|date: 2010/02/26> + 102.840|date: 2010/03/01> + 104.130|date: 2010/03/02> + 103.920|date: 2010/03/03> + 105.700|date: 2010/03/04> + 109.290|date: 2010/03/05> + 108.320|date: 2010/03/08> + 108.160|date: 2010/03/09> + 107.430|date: 2010/03/10> + 107.970|date: 2010/03/11> + 108.340|date: 2010/03/12> + 108.330|date: 2010/03/15> + 108.940|date: 2010/03/16> + 111.470|date: 2010/03/17> + 111.590|date: 2010/03/18> + 110.370|date: 2010/03/19> + 111.420|date: 2010/03/22> + 112.690|date: 2010/03/23> + 110.630|date: 2010/03/24> + 112.230|date: 2010/03/25> + 110.960|date: 2010/03/26> + 111.240|date: 2010/03/29> + 111.700|date: 2010/03/30> + 110.900|date: 2010/03/31> + 113.630|date: 2010/04/01> + 114.470|date: 2010/04/05> + 114.000|date: 2010/04/06> + 112.830|date: 2010/04/07> + 113.540|date: 2010/04/08> + 114.820|date: 2010/04/09> + 115.060|date: 2010/04/12> + 118.830|date: 2010/04/13> + 121.310|date: 2010/04/14> + 121.260|date: 2010/04/15> + 118.450|date: 2010/04/16> + 119.220|date: 2010/04/19> + 119.390|date: 2010/04/20> + 117.940|date: 2010/04/21> + 117.220|date: 2010/04/22> + 119.640|date: 2010/04/23> + 116.610|date: 2010/04/26> + 112.970|date: 2010/04/27> + 114.200|date: 2010/04/28> + 118.340|date: 2010/04/29> + 115.640|date: 2010/04/30> + 117.260|date: 2010/05/03> + 113.330|date: 2010/05/04> + 112.430|date: 2010/05/05> + 107.190|date: 2010/05/06> + 104.520|date: 2010/05/07> + 110.980|date: 2010/05/10> + 109.490|date: 2010/05/11> + 111.290|date: 2010/05/12> + 109.540|date: 2010/05/13> + 106.090|date: 2010/05/14> + 106.600|date: 2010/05/17> + 103.790|date: 2010/05/18> + 103.780|date: 2010/05/19> + 99.050|date: 2010/05/20> + 102.730|date: 2010/05/21> + 97.350|date: 2010/05/24> + 97.390|date: 2010/05/25> + 96.050|date: 2010/05/26> + 99.790|date: 2010/05/27> + 98.090|date: 2010/05/28> + 95.490|date: 2010/06/01> + 97.880|date: 2010/06/02> + 95.870|date: 2010/06/03> + 91.390|date: 2010/06/04> + 88.650|date: 2010/06/07> + 90.150|date: 2010/06/08> + 88.550|date: 2010/06/09> + 91.530|date: 2010/06/10> + 93.500|date: 2010/06/11> + 91.870|date: 2010/06/14> + 93.970|date: 2010/06/15> + 94.090|date: 2010/06/16> + 93.100|date: 2010/06/17> + 93.300|date: 2010/06/18> + 93.580|date: 2010/06/21> + 92.660|date: 2010/06/22> + 91.630|date: 2010/06/23> + 89.160|date: 2010/06/24> + 91.000|date: 2010/06/25> + 89.970|date: 2010/06/28> + 85.710|date: 2010/06/29> + 86.190|date: 2010/06/30> + 85.710|date: 2010/07/01> + 84.970|date: 2010/07/02> + 85.870|date: 2010/07/06> + 89.270|date: 2010/07/07> + 90.710|date: 2010/07/08> + 92.240|date: 2010/07/09> + 91.650|date: 2010/07/12> + 94.600|date: 2010/07/13> + 93.650|date: 2010/07/14> + 93.750|date: 2010/07/15> + 90.140|date: 2010/07/16> + 91.080|date: 2010/07/19> + 92.190|date: 2010/07/20> + 90.740|date: 2010/07/21> + 94.980|date: 2010/07/22> + 95.520|date: 2010/07/23> + 98.370|date: 2010/07/26> + 98.450|date: 2010/07/27> + 96.240|date: 2010/07/28> + 99.820|date: 2010/07/29> + 100.580|date: 2010/07/30> + 103.590|date: 2010/08/02> + 102.540|date: 2010/08/03> + 103.130|date: 2010/08/04> + 102.800|date: 2010/08/05> + 102.700|date: 2010/08/06> + 104.240|date: 2010/08/09> + 105.440|date: 2010/08/10> + 100.700|date: 2010/08/11> + 100.130|date: 2010/08/12> + 99.530|date: 2010/08/13> + 99.070|date: 2010/08/16> + 101.500|date: 2010/08/17> + 98.420|date: 2010/08/19> + 98.920|date: 2010/08/20> volume |ticker: BEN> => 19169.000|date: 2009/08/21> + 12655.000|date: 2009/08/24> + 14882.000|date: 2009/08/25> + 15978.000|date: 2009/08/26> + 9705.000|date: 2009/08/27> + 10124.000|date: 2009/08/28> + 9213.000|date: 2009/08/31> + 14781.000|date: 2009/09/01> + 11646.000|date: 2009/09/02> + 15483.000|date: 2009/09/03> + 10822.000|date: 2009/09/04> + 16030.000|date: 2009/09/09> + 12722.000|date: 2009/09/10> + 13285.000|date: 2009/09/11> + 10634.000|date: 2009/09/14> + 14407.000|date: 2009/09/15> + 21967.000|date: 2009/09/16> + 15006.000|date: 2009/09/17> + 17871.000|date: 2009/09/18> + 8089.000|date: 2009/09/21> + 10558.000|date: 2009/09/22> + 14234.000|date: 2009/09/23> + 16013.000|date: 2009/09/24> + 20742.000|date: 2009/09/25> + 10187.000|date: 2009/09/28> + 9748.000|date: 2009/09/29> + 17721.000|date: 2009/09/30> + 18462.000|date: 2009/10/01> + 17395.000|date: 2009/10/02> + 11774.000|date: 2009/10/05> + 12544.000|date: 2009/10/06> + 7824.000|date: 2009/10/07> + 12744.000|date: 2009/10/08> + 13503.000|date: 2009/10/09> + 7491.000|date: 2009/10/12> + 9653.000|date: 2009/10/13> + 11537.000|date: 2009/10/14> + 16426.000|date: 2009/10/15> + 20389.000|date: 2009/10/16> + 17276.000|date: 2009/10/19> + 20626.000|date: 2009/10/20> + 16114.000|date: 2009/10/21> + 16893.000|date: 2009/10/22> + 13478.000|date: 2009/10/23> + 25889.000|date: 2009/10/26> + 45089.000|date: 2009/10/27> + 25059.000|date: 2009/10/28> + 13532.000|date: 2009/11/05> + 9168.000|date: 2009/11/06> + 11001.000|date: 2009/11/09> + 11358.000|date: 2009/11/10> + 9281.000|date: 2009/11/11> + 11859.000|date: 2009/11/12> + 14108.000|date: 2009/11/13> + 18841.000|date: 2009/11/16> + 11894.000|date: 2009/11/17> + 7662.000|date: 2009/11/18> + 9273.000|date: 2009/11/19> + 8145.000|date: 2009/11/20> + 6529.000|date: 2009/11/23> + 9016.000|date: 2009/11/24> + 5539.000|date: 2009/11/25> + 7627.000|date: 2009/11/27> + 19638.000|date: 2009/11/30> + 16108.000|date: 2009/12/01> + 9444.000|date: 2009/12/02> + 9857.000|date: 2009/12/03> + 15719.000|date: 2009/12/04> + 9189.000|date: 2009/12/07> + 9878.000|date: 2009/12/08> + 7622.000|date: 2009/12/09> + 14800.000|date: 2009/12/10> + 10760.000|date: 2009/12/11> + 16746.000|date: 2009/12/14> + 16423.000|date: 2009/12/15> + 16113.000|date: 2009/12/16> + 16317.000|date: 2009/12/17> + 14562.000|date: 2009/12/18> + 22603.000|date: 2009/12/21> + 11317.000|date: 2009/12/22> + 9558.000|date: 2009/12/23> + 4326.000|date: 2009/12/24> + 7400.000|date: 2009/12/28> + 9314.000|date: 2009/12/29> + 7351.000|date: 2009/12/30> + 6145.000|date: 2009/12/31> + 12488.000|date: 2010/01/04> + 10921.000|date: 2010/01/05> + 8235.000|date: 2010/01/06> + 10164.000|date: 2010/01/07> + 12307.000|date: 2010/01/08> + 10842.000|date: 2010/01/11> + 19659.000|date: 2010/01/12> + 11798.000|date: 2010/01/13> + 5772.000|date: 2010/01/14> + 11100.000|date: 2010/01/15> + 11309.000|date: 2010/01/19> + 7187.000|date: 2010/01/20> + 13265.000|date: 2010/01/21> + 15614.000|date: 2010/01/22> + 12570.000|date: 2010/01/25> + 11928.000|date: 2010/01/26> + 17873.000|date: 2010/01/27> + 20280.000|date: 2010/01/28> + 19310.000|date: 2010/01/29> + 11787.000|date: 2010/02/01> + 10113.000|date: 2010/02/02> + 9528.000|date: 2010/02/03> + 16764.000|date: 2010/02/04> + 20942.000|date: 2010/02/05> + 12709.000|date: 2010/02/08> + 14671.000|date: 2010/02/09> + 9632.000|date: 2010/02/10> + 7875.000|date: 2010/02/11> + 12727.000|date: 2010/02/12> + 13041.000|date: 2010/02/16> + 11582.000|date: 2010/02/17> + 11498.000|date: 2010/02/18> + 14881.000|date: 2010/02/19> + 8153.000|date: 2010/02/22> + 11968.000|date: 2010/02/23> + 12247.000|date: 2010/02/24> + 14507.000|date: 2010/02/25> + 10485.000|date: 2010/02/26> + 8865.000|date: 2010/03/01> + 11476.000|date: 2010/03/02> + 10534.000|date: 2010/03/03> + 12571.000|date: 2010/03/04> + 15267.000|date: 2010/03/05> + 11518.000|date: 2010/03/08> + 11572.000|date: 2010/03/09> + 14888.000|date: 2010/03/10> + 10293.000|date: 2010/03/11> + 6403.000|date: 2010/03/12> + 7707.000|date: 2010/03/15> + 8997.000|date: 2010/03/16> + 12655.000|date: 2010/03/17> + 10562.000|date: 2010/03/18> + 14535.000|date: 2010/03/19> + 10555.000|date: 2010/03/22> + 9277.000|date: 2010/03/23> + 12892.000|date: 2010/03/24> + 12940.000|date: 2010/03/25> + 14389.000|date: 2010/03/26> + 8466.000|date: 2010/03/29> + 11064.000|date: 2010/03/30> + 8483.000|date: 2010/03/31> + 13261.000|date: 2010/04/01> + 9755.000|date: 2010/04/05> + 8371.000|date: 2010/04/06> + 11730.000|date: 2010/04/07> + 9506.000|date: 2010/04/08> + 8371.000|date: 2010/04/09> + 12707.000|date: 2010/04/12> + 20701.000|date: 2010/04/13> + 13951.000|date: 2010/04/14> + 10529.000|date: 2010/04/15> + 13804.000|date: 2010/04/16> + 9793.000|date: 2010/04/19> + 13479.000|date: 2010/04/20> + 15293.000|date: 2010/04/21> + 16605.000|date: 2010/04/22> + 12523.000|date: 2010/04/23> + 12471.000|date: 2010/04/26> + 13126.000|date: 2010/04/27> + 16042.000|date: 2010/04/28> + 14212.000|date: 2010/04/29> + 11065.000|date: 2010/04/30> + 6530.000|date: 2010/05/03> + 12311.000|date: 2010/05/04> + 11241.000|date: 2010/05/05> + 30118.000|date: 2010/05/06> + 31060.000|date: 2010/05/07> + 16206.000|date: 2010/05/10> + 15635.000|date: 2010/05/11> + 18951.000|date: 2010/05/12> + 12473.000|date: 2010/05/13> + 17197.000|date: 2010/05/14> + 19057.000|date: 2010/05/17> + 21689.000|date: 2010/05/18> + 15350.000|date: 2010/05/19> + 31388.000|date: 2010/05/20> + 29530.000|date: 2010/05/21> + 23485.000|date: 2010/05/24> + 25271.000|date: 2010/05/25> + 18151.000|date: 2010/05/26> + 18673.000|date: 2010/05/27> + 15925.000|date: 2010/05/28> + 15640.000|date: 2010/06/01> + 10536.000|date: 2010/06/02> + 18805.000|date: 2010/06/03> + 25463.000|date: 2010/06/04> + 29110.000|date: 2010/06/07> + 25641.000|date: 2010/06/08> + 19256.000|date: 2010/06/09> + 16323.000|date: 2010/06/10> + 16271.000|date: 2010/06/11> + 14440.000|date: 2010/06/14> + 16943.000|date: 2010/06/15> + 12871.000|date: 2010/06/16> + 12903.000|date: 2010/06/17> + 15702.000|date: 2010/06/18> + 19560.000|date: 2010/06/21> + 18885.000|date: 2010/06/22> + 12920.000|date: 2010/06/23> + 23083.000|date: 2010/06/24> + 26298.000|date: 2010/06/25> + 11032.000|date: 2010/06/28> + 16322.000|date: 2010/06/29> + 19774.000|date: 2010/06/30> + 18523.000|date: 2010/07/01> + 12023.000|date: 2010/07/02> + 11951.000|date: 2010/07/06> + 17255.000|date: 2010/07/07> + 15399.000|date: 2010/07/08> + 11478.000|date: 2010/07/09> + 8406.000|date: 2010/07/12> + 16317.000|date: 2010/07/13> + 9784.000|date: 2010/07/14> + 11453.000|date: 2010/07/15> + 12944.000|date: 2010/07/16> + 8168.000|date: 2010/07/19> + 13871.000|date: 2010/07/20> + 15556.000|date: 2010/07/21> + 18442.000|date: 2010/07/22> + 10888.000|date: 2010/07/23> + 14087.000|date: 2010/07/26> + 12682.000|date: 2010/07/27> + 11598.000|date: 2010/07/28> + 19629.000|date: 2010/07/29> + 17359.000|date: 2010/07/30> + 16088.000|date: 2010/08/02> + 14264.000|date: 2010/08/03> + 9940.000|date: 2010/08/04> + 8182.000|date: 2010/08/05> + 10483.000|date: 2010/08/06> + 12485.000|date: 2010/08/09> + 14672.000|date: 2010/08/10> + 14106.000|date: 2010/08/11> + 11536.000|date: 2010/08/12> + 10701.000|date: 2010/08/13> + 8872.000|date: 2010/08/16> + 9236.000|date: 2010/08/17> + 10508.000|date: 2010/08/19> + 9686.000|date: 2010/08/20> open |ticker: BF.B> => 43.540|date: 2009/08/21> + 44.750|date: 2009/08/24> + 44.960|date: 2009/08/25> + 44.950|date: 2009/08/26> + 43.950|date: 2009/08/27> + 44.300|date: 2009/08/28> + 44.750|date: 2009/08/31> + 44.290|date: 2009/09/01> + 44.490|date: 2009/09/02> + 46.540|date: 2009/09/03> + 45.000|date: 2009/09/04> + 46.400|date: 2009/09/09> + 45.550|date: 2009/09/10> + 47.510|date: 2009/09/11> + 47.280|date: 2009/09/14> + 49.800|date: 2009/09/15> + 49.280|date: 2009/09/16> + 49.670|date: 2009/09/17> + 49.700|date: 2009/09/18> + 47.850|date: 2009/09/21> + 48.840|date: 2009/09/22> + 49.000|date: 2009/09/23> + 49.020|date: 2009/09/24> + 49.210|date: 2009/09/25> + 49.000|date: 2009/09/28> + 49.000|date: 2009/09/29> + 48.510|date: 2009/09/30> + 48.180|date: 2009/10/01> + 48.750|date: 2009/10/02> + 48.210|date: 2009/10/05> + 48.190|date: 2009/10/06> + 48.940|date: 2009/10/07> + 48.830|date: 2009/10/08> + 48.640|date: 2009/10/09> + 50.320|date: 2009/10/12> + 49.370|date: 2009/10/13> + 49.740|date: 2009/10/14> + 47.140|date: 2009/10/15> + 50.270|date: 2009/10/16> + 48.780|date: 2009/10/19> + 49.210|date: 2009/10/20> + 49.270|date: 2009/10/21> + 49.060|date: 2009/10/22> + 49.250|date: 2009/10/23> + 48.330|date: 2009/10/26> + 48.220|date: 2009/10/27> + 48.380|date: 2009/10/28> + 48.640|date: 2009/11/05> + 49.000|date: 2009/11/06> + 49.790|date: 2009/11/09> + 50.480|date: 2009/11/10> + 50.750|date: 2009/11/11> + 51.160|date: 2009/11/12> + 50.780|date: 2009/11/13> + 51.150|date: 2009/11/16> + 51.040|date: 2009/11/17> + 51.320|date: 2009/11/18> + 50.660|date: 2009/11/19> + 50.280|date: 2009/11/20> + 51.370|date: 2009/11/23> + 51.900|date: 2009/11/24> + 51.390|date: 2009/11/25> + 50.260|date: 2009/11/27> + 50.260|date: 2009/11/30> + 51.660|date: 2009/12/01> + 50.940|date: 2009/12/02> + 50.380|date: 2009/12/03> + 51.880|date: 2009/12/04> + 52.260|date: 2009/12/07> + 53.690|date: 2009/12/08> + 52.330|date: 2009/12/09> + 52.020|date: 2009/12/10> + 52.460|date: 2009/12/11> + 53.400|date: 2009/12/14> + 53.420|date: 2009/12/15> + 53.890|date: 2009/12/16> + 53.230|date: 2009/12/17> + 52.970|date: 2009/12/18> + 52.390|date: 2009/12/21> + 52.290|date: 2009/12/22> + 52.750|date: 2009/12/23> + 53.150|date: 2009/12/24> + 53.410|date: 2009/12/28> + 53.750|date: 2009/12/29> + 54.030|date: 2009/12/30> + 54.290|date: 2009/12/31> + 53.570|date: 2010/01/04> + 53.640|date: 2010/01/05> + 53.580|date: 2010/01/06> + 54.080|date: 2010/01/07> + 53.470|date: 2010/01/08> + 53.710|date: 2010/01/11> + 53.500|date: 2010/01/12> + 53.970|date: 2010/01/13> + 54.990|date: 2010/01/14> + 54.760|date: 2010/01/15> + 53.810|date: 2010/01/19> + 53.470|date: 2010/01/20> + 53.810|date: 2010/01/21> + 52.390|date: 2010/01/22> + 52.170|date: 2010/01/25> + 51.670|date: 2010/01/26> + 51.580|date: 2010/01/27> + 51.610|date: 2010/01/28> + 51.640|date: 2010/01/29> + 51.680|date: 2010/02/01> + 51.830|date: 2010/02/02> + 51.790|date: 2010/02/03> + 51.230|date: 2010/02/04> + 49.410|date: 2010/02/05> + 49.870|date: 2010/02/08> + 50.200|date: 2010/02/09> + 50.710|date: 2010/02/10> + 50.780|date: 2010/02/11> + 50.540|date: 2010/02/12> + 50.640|date: 2010/02/16> + 51.200|date: 2010/02/17> + 52.080|date: 2010/02/18> + 52.730|date: 2010/02/19> + 53.110|date: 2010/02/22> + 52.840|date: 2010/02/23> + 52.760|date: 2010/02/24> + 52.700|date: 2010/02/25> + 53.270|date: 2010/02/26> + 52.610|date: 2010/03/01> + 53.550|date: 2010/03/02> + 53.940|date: 2010/03/03> + 53.920|date: 2010/03/04> + 55.030|date: 2010/03/05> + 55.310|date: 2010/03/08> + 55.330|date: 2010/03/09> + 55.620|date: 2010/03/10> + 54.770|date: 2010/03/11> + 55.250|date: 2010/03/12> + 55.460|date: 2010/03/15> + 55.100|date: 2010/03/16> + 55.630|date: 2010/03/17> + 56.750|date: 2010/03/18> + 57.400|date: 2010/03/19> + 57.450|date: 2010/03/22> + 57.790|date: 2010/03/23> + 57.810|date: 2010/03/24> + 57.870|date: 2010/03/25> + 57.470|date: 2010/03/26> + 57.560|date: 2010/03/29> + 59.140|date: 2010/03/30> + 59.250|date: 2010/03/31> + 59.650|date: 2010/04/01> + 60.090|date: 2010/04/05> + 59.900|date: 2010/04/06> + 59.930|date: 2010/04/07> + 59.230|date: 2010/04/08> + 59.260|date: 2010/04/09> + 59.900|date: 2010/04/12> + 60.130|date: 2010/04/13> + 60.060|date: 2010/04/14> + 59.570|date: 2010/04/15> + 59.520|date: 2010/04/16> + 58.690|date: 2010/04/19> + 59.420|date: 2010/04/20> + 59.250|date: 2010/04/21> + 58.940|date: 2010/04/22> + 59.390|date: 2010/04/23> + 59.370|date: 2010/04/26> + 59.210|date: 2010/04/27> + 58.300|date: 2010/04/28> + 58.370|date: 2010/04/29> + 58.640|date: 2010/04/30> + 58.570|date: 2010/05/03> + 58.140|date: 2010/05/04> + 56.380|date: 2010/05/05> + 56.810|date: 2010/05/06> + 56.060|date: 2010/05/07> + 57.020|date: 2010/05/10> + 56.830|date: 2010/05/11> + 57.570|date: 2010/05/12> + 58.750|date: 2010/05/13> + 58.360|date: 2010/05/14> + 57.500|date: 2010/05/17> + 58.610|date: 2010/05/18> + 57.300|date: 2010/05/19> + 56.350|date: 2010/05/20> + 54.300|date: 2010/05/21> + 55.210|date: 2010/05/24> + 53.440|date: 2010/05/25> + 54.640|date: 2010/05/26> + 55.000|date: 2010/05/27> + 56.390|date: 2010/05/28> + 55.040|date: 2010/06/01> + 55.270|date: 2010/06/02> + 56.880|date: 2010/06/03> + 56.060|date: 2010/06/04> + 56.000|date: 2010/06/07> + 55.480|date: 2010/06/08> + 57.300|date: 2010/06/09> + 58.790|date: 2010/06/10> + 58.810|date: 2010/06/11> + 58.840|date: 2010/06/14> + 59.400|date: 2010/06/15> + 59.560|date: 2010/06/16> + 60.340|date: 2010/06/17> + 60.090|date: 2010/06/18> + 59.970|date: 2010/06/21> + 59.820|date: 2010/06/22> + 59.670|date: 2010/06/23> + 59.360|date: 2010/06/24> + 59.500|date: 2010/06/25> + 58.620|date: 2010/06/28> + 58.420|date: 2010/06/29> + 57.730|date: 2010/06/30> + 57.340|date: 2010/07/01> + 57.360|date: 2010/07/02> + 58.360|date: 2010/07/06> + 58.680|date: 2010/07/07> + 60.360|date: 2010/07/08> + 61.610|date: 2010/07/09> + 60.950|date: 2010/07/12> + 60.960|date: 2010/07/13> + 60.660|date: 2010/07/14> + 61.140|date: 2010/07/15> + 61.700|date: 2010/07/16> + 61.030|date: 2010/07/19> + 59.900|date: 2010/07/20> + 62.610|date: 2010/07/21> + 61.530|date: 2010/07/22> + 62.060|date: 2010/07/23> + 62.960|date: 2010/07/26> + 64.360|date: 2010/07/27> + 64.630|date: 2010/07/28> + 64.000|date: 2010/07/29> + 62.980|date: 2010/07/30> + 64.050|date: 2010/08/02> + 64.310|date: 2010/08/03> + 64.370|date: 2010/08/04> + 64.290|date: 2010/08/05> + 62.770|date: 2010/08/06> + 62.400|date: 2010/08/09> + 62.440|date: 2010/08/10> + 62.220|date: 2010/08/11> + 60.850|date: 2010/08/12> + 60.930|date: 2010/08/13> + 60.510|date: 2010/08/16> + 60.940|date: 2010/08/17> + 62.130|date: 2010/08/19> + 60.610|date: 2010/08/20> high |ticker: BF.B> => 44.920|date: 2009/08/21> + 45.340|date: 2009/08/24> + 45.500|date: 2009/08/25> + 45.240|date: 2009/08/26> + 44.350|date: 2009/08/27> + 45.050|date: 2009/08/28> + 45.310|date: 2009/08/31> + 45.250|date: 2009/09/01> + 47.880|date: 2009/09/02> + 46.840|date: 2009/09/03> + 45.870|date: 2009/09/04> + 46.980|date: 2009/09/09> + 47.350|date: 2009/09/10> + 47.840|date: 2009/09/11> + 49.750|date: 2009/09/14> + 49.840|date: 2009/09/15> + 49.780|date: 2009/09/16> + 49.750|date: 2009/09/17> + 50.620|date: 2009/09/18> + 49.160|date: 2009/09/21> + 49.280|date: 2009/09/22> + 49.620|date: 2009/09/23> + 49.300|date: 2009/09/24> + 49.700|date: 2009/09/25> + 49.420|date: 2009/09/28> + 49.220|date: 2009/09/29> + 48.709|date: 2009/09/30> + 48.870|date: 2009/10/01> + 49.270|date: 2009/10/02> + 48.280|date: 2009/10/05> + 49.050|date: 2009/10/06> + 53.775|date: 2009/10/07> + 48.930|date: 2009/10/08> + 49.240|date: 2009/10/09> + 50.760|date: 2009/10/12> + 49.820|date: 2009/10/13> + 50.560|date: 2009/10/14> + 50.530|date: 2009/10/15> + 50.510|date: 2009/10/16> + 50.200|date: 2009/10/19> + 49.890|date: 2009/10/20> + 50.200|date: 2009/10/21> + 49.560|date: 2009/10/22> + 49.330|date: 2009/10/23> + 49.380|date: 2009/10/26> + 48.800|date: 2009/10/27> + 48.610|date: 2009/10/28> + 49.470|date: 2009/11/05> + 49.760|date: 2009/11/06> + 50.360|date: 2009/11/09> + 50.830|date: 2009/11/10> + 51.130|date: 2009/11/11> + 51.180|date: 2009/11/12> + 51.300|date: 2009/11/13> + 51.520|date: 2009/11/16> + 51.550|date: 2009/11/17> + 51.560|date: 2009/11/18> + 50.660|date: 2009/11/19> + 51.060|date: 2009/11/20> + 52.000|date: 2009/11/23> + 52.000|date: 2009/11/24> + 51.500|date: 2009/11/25> + 50.750|date: 2009/11/27> + 51.240|date: 2009/11/30> + 51.770|date: 2009/12/01> + 51.330|date: 2009/12/02> + 51.030|date: 2009/12/03> + 52.250|date: 2009/12/04> + 52.810|date: 2009/12/07> + 55.470|date: 2009/12/08> + 52.710|date: 2009/12/09> + 52.610|date: 2009/12/10> + 53.360|date: 2009/12/11> + 54.040|date: 2009/12/14> + 53.900|date: 2009/12/15> + 54.020|date: 2009/12/16> + 53.230|date: 2009/12/17> + 52.970|date: 2009/12/18> + 52.803|date: 2009/12/21> + 52.560|date: 2009/12/22> + 53.102|date: 2009/12/23> + 53.480|date: 2009/12/24> + 53.800|date: 2009/12/28> + 54.500|date: 2009/12/29> + 54.460|date: 2009/12/30> + 54.460|date: 2009/12/31> + 54.230|date: 2010/01/04> + 53.870|date: 2010/01/05> + 54.080|date: 2010/01/06> + 54.080|date: 2010/01/07> + 53.480|date: 2010/01/08> + 53.870|date: 2010/01/11> + 54.030|date: 2010/01/12> + 55.560|date: 2010/01/13> + 55.180|date: 2010/01/14> + 54.970|date: 2010/01/15> + 53.939|date: 2010/01/19> + 53.470|date: 2010/01/20> + 53.860|date: 2010/01/21> + 52.600|date: 2010/01/22> + 52.170|date: 2010/01/25> + 51.770|date: 2010/01/26> + 51.580|date: 2010/01/27> + 52.010|date: 2010/01/28> + 51.640|date: 2010/01/29> + 51.760|date: 2010/02/01> + 52.070|date: 2010/02/02> + 52.190|date: 2010/02/03> + 51.480|date: 2010/02/04> + 49.760|date: 2010/02/05> + 50.250|date: 2010/02/08> + 51.440|date: 2010/02/09> + 51.280|date: 2010/02/10> + 50.870|date: 2010/02/11> + 50.950|date: 2010/02/12> + 51.160|date: 2010/02/16> + 52.100|date: 2010/02/17> + 52.870|date: 2010/02/18> + 53.250|date: 2010/02/19> + 53.230|date: 2010/02/22> + 52.850|date: 2010/02/23> + 53.460|date: 2010/02/24> + 53.200|date: 2010/02/25> + 53.270|date: 2010/02/26> + 54.610|date: 2010/03/01> + 54.050|date: 2010/03/02> + 54.430|date: 2010/03/03> + 54.840|date: 2010/03/04> + 55.550|date: 2010/03/05> + 55.740|date: 2010/03/08> + 56.060|date: 2010/03/09> + 55.860|date: 2010/03/10> + 55.380|date: 2010/03/11> + 55.740|date: 2010/03/12> + 55.680|date: 2010/03/15> + 55.750|date: 2010/03/16> + 56.570|date: 2010/03/17> + 58.010|date: 2010/03/18> + 58.010|date: 2010/03/19> + 57.970|date: 2010/03/22> + 58.080|date: 2010/03/23> + 58.000|date: 2010/03/24> + 57.870|date: 2010/03/25> + 57.910|date: 2010/03/26> + 58.790|date: 2010/03/29> + 59.620|date: 2010/03/30> + 59.620|date: 2010/03/31> + 60.000|date: 2010/04/01> + 60.440|date: 2010/04/05> + 59.950|date: 2010/04/06> + 59.930|date: 2010/04/07> + 59.440|date: 2010/04/08> + 59.960|date: 2010/04/09> + 60.230|date: 2010/04/12> + 60.290|date: 2010/04/13> + 60.240|date: 2010/04/14> + 59.680|date: 2010/04/15> + 59.810|date: 2010/04/16> + 59.210|date: 2010/04/19> + 59.420|date: 2010/04/20> + 59.680|date: 2010/04/21> + 59.500|date: 2010/04/22> + 59.510|date: 2010/04/23> + 60.200|date: 2010/04/26> + 59.470|date: 2010/04/27> + 58.310|date: 2010/04/28> + 59.180|date: 2010/04/29> + 59.340|date: 2010/04/30> + 58.670|date: 2010/05/03> + 58.140|date: 2010/05/04> + 56.970|date: 2010/05/05> + 57.870|date: 2010/05/06> + 56.200|date: 2010/05/07> + 57.400|date: 2010/05/10> + 57.815|date: 2010/05/11> + 58.950|date: 2010/05/12> + 59.140|date: 2010/05/13> + 58.430|date: 2010/05/14> + 58.020|date: 2010/05/17> + 59.230|date: 2010/05/18> + 57.740|date: 2010/05/19> + 56.420|date: 2010/05/20> + 55.620|date: 2010/05/21> + 55.650|date: 2010/05/24> + 54.610|date: 2010/05/25> + 55.210|date: 2010/05/26> + 56.530|date: 2010/05/27> + 56.510|date: 2010/05/28> + 55.950|date: 2010/06/01> + 56.980|date: 2010/06/02> + 57.320|date: 2010/06/03> + 56.800|date: 2010/06/04> + 56.420|date: 2010/06/07> + 57.260|date: 2010/06/08> + 58.210|date: 2010/06/09> + 59.600|date: 2010/06/10> + 58.850|date: 2010/06/11> + 59.850|date: 2010/06/14> + 60.000|date: 2010/06/15> + 60.160|date: 2010/06/16> + 60.390|date: 2010/06/17> + 60.300|date: 2010/06/18> + 60.480|date: 2010/06/21> + 60.440|date: 2010/06/22> + 59.910|date: 2010/06/23> + 59.830|date: 2010/06/24> + 60.050|date: 2010/06/25> + 59.430|date: 2010/06/28> + 58.570|date: 2010/06/29> + 57.810|date: 2010/06/30> + 57.480|date: 2010/07/01> + 59.020|date: 2010/07/02> + 59.350|date: 2010/07/06> + 60.100|date: 2010/07/07> + 61.610|date: 2010/07/08> + 61.750|date: 2010/07/09> + 61.110|date: 2010/07/12> + 61.430|date: 2010/07/13> + 61.580|date: 2010/07/14> + 62.060|date: 2010/07/15> + 61.750|date: 2010/07/16> + 61.040|date: 2010/07/19> + 62.560|date: 2010/07/20> + 62.700|date: 2010/07/21> + 62.328|date: 2010/07/22> + 63.120|date: 2010/07/23> + 64.180|date: 2010/07/26> + 65.050|date: 2010/07/27> + 64.670|date: 2010/07/28> + 64.140|date: 2010/07/29> + 63.430|date: 2010/07/30> + 64.850|date: 2010/08/02> + 64.930|date: 2010/08/03> + 65.030|date: 2010/08/04> + 64.290|date: 2010/08/05> + 62.770|date: 2010/08/06> + 63.170|date: 2010/08/09> + 63.150|date: 2010/08/10> + 62.220|date: 2010/08/11> + 61.210|date: 2010/08/12> + 61.210|date: 2010/08/13> + 60.590|date: 2010/08/16> + 62.930|date: 2010/08/17> + 62.130|date: 2010/08/19> + 61.410|date: 2010/08/20> low |ticker: BF.B> => 43.540|date: 2009/08/21> + 44.550|date: 2009/08/24> + 44.870|date: 2009/08/25> + 43.900|date: 2009/08/26> + 43.440|date: 2009/08/27> + 43.930|date: 2009/08/28> + 44.430|date: 2009/08/31> + 43.320|date: 2009/09/01> + 44.290|date: 2009/09/02> + 44.700|date: 2009/09/03> + 45.000|date: 2009/09/04> + 45.340|date: 2009/09/09> + 45.390|date: 2009/09/10> + 47.120|date: 2009/09/11> + 47.060|date: 2009/09/14> + 48.840|date: 2009/09/15> + 48.470|date: 2009/09/16> + 48.815|date: 2009/09/17> + 48.100|date: 2009/09/18> + 47.560|date: 2009/09/21> + 48.820|date: 2009/09/22> + 48.830|date: 2009/09/23> + 48.688|date: 2009/09/24> + 48.530|date: 2009/09/25> + 48.320|date: 2009/09/28> + 48.350|date: 2009/09/29> + 47.550|date: 2009/09/30> + 47.690|date: 2009/10/01> + 48.040|date: 2009/10/02> + 47.550|date: 2009/10/05> + 47.600|date: 2009/10/06> + 48.000|date: 2009/10/07> + 48.230|date: 2009/10/08> + 48.160|date: 2009/10/09> + 48.740|date: 2009/10/12> + 49.040|date: 2009/10/13> + 49.060|date: 2009/10/14> + 47.140|date: 2009/10/15> + 48.420|date: 2009/10/16> + 48.770|date: 2009/10/19> + 49.050|date: 2009/10/20> + 49.110|date: 2009/10/21> + 48.630|date: 2009/10/22> + 48.150|date: 2009/10/23> + 47.626|date: 2009/10/26> + 47.900|date: 2009/10/27> + 47.680|date: 2009/10/28> + 48.640|date: 2009/11/05> + 49.000|date: 2009/11/06> + 49.700|date: 2009/11/09> + 50.330|date: 2009/11/10> + 50.450|date: 2009/11/11> + 50.520|date: 2009/11/12> + 50.530|date: 2009/11/13> + 50.860|date: 2009/11/16> + 50.970|date: 2009/11/17> + 50.760|date: 2009/11/18> + 49.760|date: 2009/11/19> + 49.010|date: 2009/11/20> + 51.140|date: 2009/11/23> + 51.090|date: 2009/11/24> + 50.520|date: 2009/11/25> + 49.650|date: 2009/11/27> + 50.010|date: 2009/11/30> + 51.070|date: 2009/12/01> + 50.340|date: 2009/12/02> + 50.180|date: 2009/12/03> + 51.100|date: 2009/12/04> + 51.660|date: 2009/12/07> + 51.830|date: 2009/12/08> + 50.980|date: 2009/12/09> + 51.860|date: 2009/12/10> + 52.360|date: 2009/12/11> + 53.260|date: 2009/12/14> + 53.360|date: 2009/12/15> + 53.040|date: 2009/12/16> + 52.500|date: 2009/12/17> + 52.120|date: 2009/12/18> + 52.170|date: 2009/12/21> + 51.980|date: 2009/12/22> + 52.420|date: 2009/12/23> + 53.030|date: 2009/12/24> + 53.180|date: 2009/12/28> + 53.630|date: 2009/12/29> + 53.910|date: 2009/12/30> + 53.550|date: 2009/12/31> + 53.540|date: 2010/01/04> + 52.620|date: 2010/01/05> + 53.240|date: 2010/01/06> + 53.200|date: 2010/01/07> + 52.850|date: 2010/01/08> + 53.205|date: 2010/01/11> + 53.380|date: 2010/01/12> + 53.840|date: 2010/01/13> + 54.460|date: 2010/01/14> + 53.640|date: 2010/01/15> + 53.265|date: 2010/01/19> + 52.560|date: 2010/01/20> + 52.350|date: 2010/01/21> + 51.590|date: 2010/01/22> + 51.350|date: 2010/01/25> + 50.940|date: 2010/01/26> + 50.850|date: 2010/01/27> + 51.090|date: 2010/01/28> + 50.800|date: 2010/01/29> + 51.320|date: 2010/02/01> + 51.010|date: 2010/02/02> + 51.260|date: 2010/02/03> + 49.450|date: 2010/02/04> + 48.930|date: 2010/02/05> + 49.500|date: 2010/02/08> + 50.110|date: 2010/02/09> + 50.340|date: 2010/02/10> + 49.880|date: 2010/02/11> + 50.060|date: 2010/02/12> + 50.562|date: 2010/02/16> + 50.990|date: 2010/02/17> + 52.080|date: 2010/02/18> + 52.270|date: 2010/02/19> + 52.690|date: 2010/02/22> + 51.960|date: 2010/02/23> + 52.400|date: 2010/02/24> + 51.940|date: 2010/02/25> + 52.210|date: 2010/02/26> + 52.610|date: 2010/03/01> + 53.340|date: 2010/03/02> + 53.830|date: 2010/03/03> + 53.800|date: 2010/03/04> + 55.030|date: 2010/03/05> + 55.110|date: 2010/03/08> + 55.070|date: 2010/03/09> + 54.060|date: 2010/03/10> + 54.210|date: 2010/03/11> + 55.060|date: 2010/03/12> + 54.860|date: 2010/03/15> + 54.940|date: 2010/03/16> + 55.520|date: 2010/03/17> + 56.460|date: 2010/03/18> + 57.090|date: 2010/03/19> + 56.900|date: 2010/03/22> + 57.260|date: 2010/03/23> + 57.400|date: 2010/03/24> + 57.420|date: 2010/03/25> + 57.170|date: 2010/03/26> + 57.400|date: 2010/03/29> + 59.080|date: 2010/03/30> + 58.950|date: 2010/03/31> + 59.650|date: 2010/04/01> + 60.010|date: 2010/04/05> + 59.190|date: 2010/04/06> + 59.100|date: 2010/04/07> + 59.030|date: 2010/04/08> + 59.260|date: 2010/04/09> + 59.800|date: 2010/04/12> + 59.580|date: 2010/04/13> + 59.280|date: 2010/04/14> + 58.980|date: 2010/04/15> + 58.520|date: 2010/04/16> + 58.600|date: 2010/04/19> + 58.480|date: 2010/04/20> + 59.180|date: 2010/04/21> + 58.830|date: 2010/04/22> + 59.030|date: 2010/04/23> + 59.370|date: 2010/04/26> + 58.100|date: 2010/04/27> + 57.270|date: 2010/04/28> + 58.200|date: 2010/04/29> + 58.160|date: 2010/04/30> + 58.160|date: 2010/05/03> + 55.840|date: 2010/05/04> + 56.245|date: 2010/05/05> + 53.890|date: 2010/05/06> + 54.630|date: 2010/05/07> + 55.700|date: 2010/05/10> + 56.500|date: 2010/05/11> + 57.560|date: 2010/05/12> + 58.450|date: 2010/05/13> + 56.900|date: 2010/05/14> + 56.990|date: 2010/05/17> + 57.380|date: 2010/05/18> + 56.980|date: 2010/05/19> + 55.040|date: 2010/05/20> + 53.820|date: 2010/05/21> + 55.000|date: 2010/05/24> + 53.220|date: 2010/05/25> + 54.300|date: 2010/05/26> + 54.950|date: 2010/05/27> + 55.460|date: 2010/05/28> + 54.730|date: 2010/06/01> + 54.860|date: 2010/06/02> + 56.380|date: 2010/06/03> + 55.550|date: 2010/06/04> + 55.530|date: 2010/06/07> + 55.310|date: 2010/06/08> + 56.010|date: 2010/06/09> + 58.080|date: 2010/06/10> + 57.910|date: 2010/06/11> + 58.820|date: 2010/06/14> + 58.930|date: 2010/06/15> + 59.280|date: 2010/06/16> + 59.380|date: 2010/06/17> + 59.430|date: 2010/06/18> + 59.390|date: 2010/06/21> + 59.690|date: 2010/06/22> + 58.680|date: 2010/06/23> + 58.930|date: 2010/06/24> + 58.100|date: 2010/06/25> + 58.370|date: 2010/06/28> + 57.140|date: 2010/06/29> + 56.970|date: 2010/06/30> + 56.210|date: 2010/07/01> + 57.360|date: 2010/07/02> + 58.160|date: 2010/07/06> + 58.680|date: 2010/07/07> + 60.210|date: 2010/07/08> + 60.880|date: 2010/07/09> + 60.340|date: 2010/07/12> + 60.740|date: 2010/07/13> + 60.590|date: 2010/07/14> + 60.980|date: 2010/07/15> + 60.500|date: 2010/07/16> + 60.420|date: 2010/07/19> + 59.900|date: 2010/07/20> + 60.870|date: 2010/07/21> + 61.530|date: 2010/07/22> + 62.060|date: 2010/07/23> + 62.761|date: 2010/07/26> + 64.090|date: 2010/07/27> + 63.660|date: 2010/07/28> + 63.050|date: 2010/07/29> + 62.420|date: 2010/07/30> + 64.050|date: 2010/08/02> + 64.300|date: 2010/08/03> + 64.190|date: 2010/08/04> + 62.900|date: 2010/08/05> + 61.010|date: 2010/08/06> + 62.400|date: 2010/08/09> + 62.170|date: 2010/08/10> + 61.260|date: 2010/08/11> + 60.370|date: 2010/08/12> + 60.640|date: 2010/08/13> + 59.990|date: 2010/08/16> + 60.790|date: 2010/08/17> + 60.920|date: 2010/08/19> + 60.610|date: 2010/08/20> close |ticker: BF.B> => 44.770|date: 2009/08/21> + 44.990|date: 2009/08/24> + 45.120|date: 2009/08/25> + 43.970|date: 2009/08/26> + 44.230|date: 2009/08/27> + 44.910|date: 2009/08/28> + 44.720|date: 2009/08/31> + 43.820|date: 2009/09/01> + 46.390|date: 2009/09/02> + 45.310|date: 2009/09/03> + 45.810|date: 2009/09/04> + 45.550|date: 2009/09/09> + 47.350|date: 2009/09/10> + 47.360|date: 2009/09/11> + 49.440|date: 2009/09/14> + 49.070|date: 2009/09/15> + 49.730|date: 2009/09/16> + 49.320|date: 2009/09/17> + 48.100|date: 2009/09/18> + 48.990|date: 2009/09/21> + 49.020|date: 2009/09/22> + 48.930|date: 2009/09/23> + 49.030|date: 2009/09/24> + 48.670|date: 2009/09/25> + 48.750|date: 2009/09/28> + 48.700|date: 2009/09/29> + 48.220|date: 2009/09/30> + 48.470|date: 2009/10/01> + 48.200|date: 2009/10/02> + 48.240|date: 2009/10/05> + 48.770|date: 2009/10/06> + 48.560|date: 2009/10/07> + 48.750|date: 2009/10/08> + 48.790|date: 2009/10/09> + 49.340|date: 2009/10/12> + 49.640|date: 2009/10/13> + 49.180|date: 2009/10/14> + 50.440|date: 2009/10/15> + 48.620|date: 2009/10/16> + 49.360|date: 2009/10/19> + 49.300|date: 2009/10/20> + 49.180|date: 2009/10/21> + 49.450|date: 2009/10/22> + 48.330|date: 2009/10/23> + 48.090|date: 2009/10/26> + 48.270|date: 2009/10/27> + 47.740|date: 2009/10/28> + 49.170|date: 2009/11/05> + 49.430|date: 2009/11/06> + 50.340|date: 2009/11/09> + 50.630|date: 2009/11/10> + 50.980|date: 2009/11/11> + 50.670|date: 2009/11/12> + 50.990|date: 2009/11/13> + 51.300|date: 2009/11/16> + 51.450|date: 2009/11/17> + 50.970|date: 2009/11/18> + 50.460|date: 2009/11/19> + 50.910|date: 2009/11/20> + 51.960|date: 2009/11/23> + 51.380|date: 2009/11/24> + 51.100|date: 2009/11/25> + 50.390|date: 2009/11/27> + 51.170|date: 2009/11/30> + 51.080|date: 2009/12/01> + 50.550|date: 2009/12/02> + 50.290|date: 2009/12/03> + 52.070|date: 2009/12/04> + 52.230|date: 2009/12/07> + 52.120|date: 2009/12/08> + 51.850|date: 2009/12/09> + 52.330|date: 2009/12/10> + 52.990|date: 2009/12/11> + 53.320|date: 2009/12/14> + 53.540|date: 2009/12/15> + 53.100|date: 2009/12/16> + 52.510|date: 2009/12/17> + 52.470|date: 2009/12/18> + 52.350|date: 2009/12/21> + 52.480|date: 2009/12/22> + 52.980|date: 2009/12/23> + 53.420|date: 2009/12/24> + 53.750|date: 2009/12/28> + 54.210|date: 2009/12/29> + 54.030|date: 2009/12/30> + 53.570|date: 2009/12/31> + 53.800|date: 2010/01/04> + 53.240|date: 2010/01/05> + 53.980|date: 2010/01/06> + 53.450|date: 2010/01/07> + 53.440|date: 2010/01/08> + 53.640|date: 2010/01/11> + 54.020|date: 2010/01/12> + 55.140|date: 2010/01/13> + 54.690|date: 2010/01/14> + 53.840|date: 2010/01/15> + 53.870|date: 2010/01/19> + 53.430|date: 2010/01/20> + 52.660|date: 2010/01/21> + 51.710|date: 2010/01/22> + 51.760|date: 2010/01/25> + 51.580|date: 2010/01/26> + 51.420|date: 2010/01/27> + 51.220|date: 2010/01/28> + 51.320|date: 2010/01/29> + 51.690|date: 2010/02/01> + 52.030|date: 2010/02/02> + 51.380|date: 2010/02/03> + 49.490|date: 2010/02/04> + 49.500|date: 2010/02/05> + 49.560|date: 2010/02/08> + 50.800|date: 2010/02/09> + 50.750|date: 2010/02/10> + 50.750|date: 2010/02/11> + 50.650|date: 2010/02/12> + 51.150|date: 2010/02/16> + 52.000|date: 2010/02/17> + 52.770|date: 2010/02/18> + 52.940|date: 2010/02/19> + 52.830|date: 2010/02/22> + 52.390|date: 2010/02/23> + 53.220|date: 2010/02/24> + 53.070|date: 2010/02/25> + 52.360|date: 2010/02/26> + 53.430|date: 2010/03/01> + 53.940|date: 2010/03/02> + 54.020|date: 2010/03/03> + 54.620|date: 2010/03/04> + 55.510|date: 2010/03/05> + 55.470|date: 2010/03/08> + 55.890|date: 2010/03/09> + 54.790|date: 2010/03/10> + 55.360|date: 2010/03/11> + 55.390|date: 2010/03/12> + 55.050|date: 2010/03/15> + 55.560|date: 2010/03/16> + 56.460|date: 2010/03/17> + 57.370|date: 2010/03/18> + 57.570|date: 2010/03/19> + 57.660|date: 2010/03/22> + 58.010|date: 2010/03/23> + 57.570|date: 2010/03/24> + 57.440|date: 2010/03/25> + 57.290|date: 2010/03/26> + 58.780|date: 2010/03/29> + 59.400|date: 2010/03/30> + 59.450|date: 2010/03/31> + 60.000|date: 2010/04/01> + 60.160|date: 2010/04/05> + 59.940|date: 2010/04/06> + 59.320|date: 2010/04/07> + 59.410|date: 2010/04/08> + 59.860|date: 2010/04/09> + 60.130|date: 2010/04/12> + 60.180|date: 2010/04/13> + 59.750|date: 2010/04/14> + 59.670|date: 2010/04/15> + 58.620|date: 2010/04/16> + 59.150|date: 2010/04/19> + 59.290|date: 2010/04/20> + 59.320|date: 2010/04/21> + 59.430|date: 2010/04/22> + 59.510|date: 2010/04/23> + 59.530|date: 2010/04/26> + 58.170|date: 2010/04/27> + 58.050|date: 2010/04/28> + 58.760|date: 2010/04/29> + 58.180|date: 2010/04/30> + 58.470|date: 2010/05/03> + 56.520|date: 2010/05/04> + 56.790|date: 2010/05/05> + 56.060|date: 2010/05/06> + 55.160|date: 2010/05/07> + 57.260|date: 2010/05/10> + 57.580|date: 2010/05/11> + 58.890|date: 2010/05/12> + 58.460|date: 2010/05/13> + 57.250|date: 2010/05/14> + 57.750|date: 2010/05/17> + 57.580|date: 2010/05/18> + 57.410|date: 2010/05/19> + 55.040|date: 2010/05/20> + 55.620|date: 2010/05/21> + 55.060|date: 2010/05/24> + 54.580|date: 2010/05/25> + 54.450|date: 2010/05/26> + 56.450|date: 2010/05/27> + 55.460|date: 2010/05/28> + 55.080|date: 2010/06/01> + 56.980|date: 2010/06/02> + 57.120|date: 2010/06/03> + 55.870|date: 2010/06/04> + 55.540|date: 2010/06/07> + 57.180|date: 2010/06/08> + 58.110|date: 2010/06/09> + 59.170|date: 2010/06/10> + 58.750|date: 2010/06/11> + 59.390|date: 2010/06/14> + 59.980|date: 2010/06/15> + 60.130|date: 2010/06/16> + 60.120|date: 2010/06/17> + 59.470|date: 2010/06/18> + 59.740|date: 2010/06/21> + 59.740|date: 2010/06/22> + 59.390|date: 2010/06/23> + 59.490|date: 2010/06/24> + 58.320|date: 2010/06/25> + 58.990|date: 2010/06/28> + 57.730|date: 2010/06/29> + 57.230|date: 2010/06/30> + 57.220|date: 2010/07/01> + 57.910|date: 2010/07/02> + 58.680|date: 2010/07/06> + 60.100|date: 2010/07/07> + 61.610|date: 2010/07/08> + 61.210|date: 2010/07/09> + 60.640|date: 2010/07/12> + 60.920|date: 2010/07/13> + 61.250|date: 2010/07/14> + 61.770|date: 2010/07/15> + 60.740|date: 2010/07/16> + 60.810|date: 2010/07/19> + 62.450|date: 2010/07/20> + 60.980|date: 2010/07/21> + 62.130|date: 2010/07/22> + 63.080|date: 2010/07/23> + 64.150|date: 2010/07/26> + 64.630|date: 2010/07/27> + 63.780|date: 2010/07/28> + 63.470|date: 2010/07/29> + 63.210|date: 2010/07/30> + 64.750|date: 2010/08/02> + 64.440|date: 2010/08/03> + 64.520|date: 2010/08/04> + 63.220|date: 2010/08/05> + 62.540|date: 2010/08/06> + 62.640|date: 2010/08/09> + 62.900|date: 2010/08/10> + 61.360|date: 2010/08/11> + 61.030|date: 2010/08/12> + 60.880|date: 2010/08/13> + 60.540|date: 2010/08/16> + 62.720|date: 2010/08/17> + 61.220|date: 2010/08/19> + 61.250|date: 2010/08/20> volume |ticker: BF.B> => 4591.000|date: 2009/08/21> + 3185.000|date: 2009/08/24> + 2523.000|date: 2009/08/25> + 5851.000|date: 2009/08/26> + 2506.000|date: 2009/08/27> + 3960.000|date: 2009/08/28> + 3189.000|date: 2009/08/31> + 7318.000|date: 2009/09/01> + 16528.000|date: 2009/09/02> + 8234.000|date: 2009/09/03> + 3764.000|date: 2009/09/04> + 6652.000|date: 2009/09/09> + 6518.000|date: 2009/09/10> + 5479.000|date: 2009/09/11> + 9518.000|date: 2009/09/14> + 7598.000|date: 2009/09/15> + 4627.000|date: 2009/09/16> + 6373.000|date: 2009/09/17> + 28339.000|date: 2009/09/18> + 8430.000|date: 2009/09/21> + 5626.000|date: 2009/09/22> + 4326.000|date: 2009/09/23> + 4972.000|date: 2009/09/24> + 3352.000|date: 2009/09/25> + 3747.000|date: 2009/09/28> + 3693.000|date: 2009/09/29> + 4080.000|date: 2009/09/30> + 5576.000|date: 2009/10/01> + 5013.000|date: 2009/10/02> + 5065.000|date: 2009/10/05> + 2826.000|date: 2009/10/06> + 2017.000|date: 2009/10/07> + 3472.000|date: 2009/10/08> + 2511.000|date: 2009/10/09> + 2110.000|date: 2009/10/12> + 3100.000|date: 2009/10/13> + 3293.000|date: 2009/10/14> + 5164.000|date: 2009/10/15> + 6322.000|date: 2009/10/16> + 4054.000|date: 2009/10/19> + 2739.000|date: 2009/10/20> + 2406.000|date: 2009/10/21> + 2932.000|date: 2009/10/22> + 2975.000|date: 2009/10/23> + 3208.000|date: 2009/10/26> + 2904.000|date: 2009/10/27> + 2153.000|date: 2009/10/28> + 2725.000|date: 2009/11/05> + 2059.000|date: 2009/11/06> + 2990.000|date: 2009/11/09> + 3144.000|date: 2009/11/10> + 2285.000|date: 2009/11/11> + 1999.000|date: 2009/11/12> + 2300.000|date: 2009/11/13> + 1902.000|date: 2009/11/16> + 1359.000|date: 2009/11/17> + 1731.000|date: 2009/11/18> + 1725.000|date: 2009/11/19> + 3009.000|date: 2009/11/20> + 1903.000|date: 2009/11/23> + 4267.000|date: 2009/11/24> + 4480.000|date: 2009/11/25> + 1846.000|date: 2009/11/27> + 4433.000|date: 2009/11/30> + 4596.000|date: 2009/12/01> + 4439.000|date: 2009/12/02> + 3358.000|date: 2009/12/03> + 4437.000|date: 2009/12/04> + 7738.000|date: 2009/12/07> + 9360.000|date: 2009/12/08> + 4236.000|date: 2009/12/09> + 2858.000|date: 2009/12/10> + 3828.000|date: 2009/12/11> + 5061.000|date: 2009/12/14> + 3474.000|date: 2009/12/15> + 3026.000|date: 2009/12/16> + 3384.000|date: 2009/12/17> + 4923.000|date: 2009/12/18> + 2386.000|date: 2009/12/21> + 2626.000|date: 2009/12/22> + 3796.000|date: 2009/12/23> + 780.000|date: 2009/12/24> + 2134.000|date: 2009/12/28> + 2838.000|date: 2009/12/29> + 2784.000|date: 2009/12/30> + 2293.000|date: 2009/12/31> + 3117.000|date: 2010/01/04> + 4021.000|date: 2010/01/05> + 3994.000|date: 2010/01/06> + 2140.000|date: 2010/01/07> + 2163.000|date: 2010/01/08> + 2236.000|date: 2010/01/11> + 2590.000|date: 2010/01/12> + 2810.000|date: 2010/01/13> + 1746.000|date: 2010/01/14> + 3180.000|date: 2010/01/15> + 2436.000|date: 2010/01/19> + 2215.000|date: 2010/01/20> + 2574.000|date: 2010/01/21> + 2341.000|date: 2010/01/22> + 1819.000|date: 2010/01/25> + 1638.000|date: 2010/01/26> + 2312.000|date: 2010/01/27> + 1895.000|date: 2010/01/28> + 3083.000|date: 2010/01/29> + 1746.000|date: 2010/02/01> + 2110.000|date: 2010/02/02> + 1696.000|date: 2010/02/03> + 2288.000|date: 2010/02/04> + 2464.000|date: 2010/02/05> + 3448.000|date: 2010/02/08> + 2938.000|date: 2010/02/09> + 1678.000|date: 2010/02/10> + 2960.000|date: 2010/02/11> + 3460.000|date: 2010/02/12> + 2788.000|date: 2010/02/16> + 1986.000|date: 2010/02/17> + 1506.000|date: 2010/02/18> + 1974.000|date: 2010/02/19> + 1231.000|date: 2010/02/22> + 1682.000|date: 2010/02/23> + 2703.000|date: 2010/02/24> + 3213.000|date: 2010/02/25> + 4219.000|date: 2010/02/26> + 3446.000|date: 2010/03/01> + 3548.000|date: 2010/03/02> + 3063.000|date: 2010/03/03> + 2718.000|date: 2010/03/04> + 2802.000|date: 2010/03/05> + 2186.000|date: 2010/03/08> + 4473.000|date: 2010/03/09> + 3495.000|date: 2010/03/10> + 2767.000|date: 2010/03/11> + 4808.000|date: 2010/03/12> + 2260.000|date: 2010/03/15> + 2211.000|date: 2010/03/16> + 2965.000|date: 2010/03/17> + 3208.000|date: 2010/03/18> + 5681.000|date: 2010/03/19> + 2152.000|date: 2010/03/22> + 1660.000|date: 2010/03/23> + 1866.000|date: 2010/03/24> + 1921.000|date: 2010/03/25> + 2346.000|date: 2010/03/26> + 3045.000|date: 2010/03/29> + 3311.000|date: 2010/03/30> + 3768.000|date: 2010/03/31> + 1992.000|date: 2010/04/01> + 3345.000|date: 2010/04/05> + 2567.000|date: 2010/04/06> + 1885.000|date: 2010/04/07> + 1523.000|date: 2010/04/08> + 2277.000|date: 2010/04/09> + 2128.000|date: 2010/04/12> + 966.000|date: 2010/04/13> + 2498.000|date: 2010/04/14> + 2887.000|date: 2010/04/15> + 3342.000|date: 2010/04/16> + 1992.000|date: 2010/04/19> + 2493.000|date: 2010/04/20> + 1844.000|date: 2010/04/21> + 1853.000|date: 2010/04/22> + 1395.000|date: 2010/04/23> + 1523.000|date: 2010/04/26> + 2335.000|date: 2010/04/27> + 2721.000|date: 2010/04/28> + 2648.000|date: 2010/04/29> + 3154.000|date: 2010/04/30> + 2667.000|date: 2010/05/03> + 5155.000|date: 2010/05/04> + 4688.000|date: 2010/05/05> + 6423.000|date: 2010/05/06> + 5034.000|date: 2010/05/07> + 4969.000|date: 2010/05/10> + 2430.000|date: 2010/05/11> + 3558.000|date: 2010/05/12> + 2648.000|date: 2010/05/13> + 3238.000|date: 2010/05/14> + 2430.000|date: 2010/05/17> + 3700.000|date: 2010/05/18> + 2383.000|date: 2010/05/19> + 4172.000|date: 2010/05/20> + 3769.000|date: 2010/05/21> + 2285.000|date: 2010/05/24> + 4005.000|date: 2010/05/25> + 5402.000|date: 2010/05/26> + 3844.000|date: 2010/05/27> + 4864.000|date: 2010/05/28> + 3110.000|date: 2010/06/01> + 4088.000|date: 2010/06/02> + 2821.000|date: 2010/06/03> + 4661.000|date: 2010/06/04> + 3595.000|date: 2010/06/07> + 5353.000|date: 2010/06/08> + 5868.000|date: 2010/06/09> + 4752.000|date: 2010/06/10> + 3804.000|date: 2010/06/11> + 3637.000|date: 2010/06/14> + 3245.000|date: 2010/06/15> + 3055.000|date: 2010/06/16> + 3045.000|date: 2010/06/17> + 3608.000|date: 2010/06/18> + 2621.000|date: 2010/06/21> + 4091.000|date: 2010/06/22> + 3879.000|date: 2010/06/23> + 4438.000|date: 2010/06/24> + 10895.000|date: 2010/06/25> + 3679.000|date: 2010/06/28> + 5177.000|date: 2010/06/29> + 3241.000|date: 2010/06/30> + 5095.000|date: 2010/07/01> + 4379.000|date: 2010/07/02> + 4223.000|date: 2010/07/06> + 4018.000|date: 2010/07/07> + 5650.000|date: 2010/07/08> + 3573.000|date: 2010/07/09> + 2913.000|date: 2010/07/12> + 3171.000|date: 2010/07/13> + 2676.000|date: 2010/07/14> + 2770.000|date: 2010/07/15> + 3162.000|date: 2010/07/16> + 1430.000|date: 2010/07/19> + 7284.000|date: 2010/07/20> + 3944.000|date: 2010/07/21> + 2705.000|date: 2010/07/22> + 2287.000|date: 2010/07/23> + 4134.000|date: 2010/07/26> + 2819.000|date: 2010/07/27> + 1991.000|date: 2010/07/28> + 2855.000|date: 2010/07/29> + 3781.000|date: 2010/07/30> + 2978.000|date: 2010/08/02> + 1437.000|date: 2010/08/03> + 2761.000|date: 2010/08/04> + 4075.000|date: 2010/08/05> + 4521.000|date: 2010/08/06> + 2181.000|date: 2010/08/09> + 3221.000|date: 2010/08/10> + 4206.000|date: 2010/08/11> + 4006.000|date: 2010/08/12> + 2291.000|date: 2010/08/13> + 2403.000|date: 2010/08/16> + 4292.000|date: 2010/08/17> + 2721.000|date: 2010/08/19> + 2221.000|date: 2010/08/20> open |ticker: BHI> => 38.100|date: 2009/08/21> + 39.040|date: 2009/08/24> + 39.520|date: 2009/08/25> + 38.060|date: 2009/08/26> + 38.060|date: 2009/08/27> + 38.410|date: 2009/08/28> + 36.280|date: 2009/08/31> + 34.720|date: 2009/09/01> + 35.170|date: 2009/09/02> + 35.440|date: 2009/09/03> + 35.490|date: 2009/09/04> + 36.420|date: 2009/09/09> + 35.840|date: 2009/09/10> + 36.510|date: 2009/09/11> + 36.950|date: 2009/09/14> + 38.280|date: 2009/09/15> + 39.000|date: 2009/09/16> + 40.060|date: 2009/09/17> + 41.450|date: 2009/09/18> + 43.150|date: 2009/09/21> + 43.870|date: 2009/09/22> + 43.890|date: 2009/09/23> + 43.220|date: 2009/09/24> + 41.810|date: 2009/09/25> + 42.420|date: 2009/09/28> + 42.520|date: 2009/09/29> + 43.370|date: 2009/09/30> + 43.080|date: 2009/10/01> + 40.890|date: 2009/10/02> + 40.500|date: 2009/10/05> + 42.640|date: 2009/10/06> + 42.630|date: 2009/10/07> + 43.940|date: 2009/10/08> + 44.550|date: 2009/10/09> + 45.250|date: 2009/10/12> + 45.530|date: 2009/10/13> + 45.785|date: 2009/10/14> + 45.240|date: 2009/10/15> + 47.250|date: 2009/10/16> + 47.310|date: 2009/10/19> + 47.340|date: 2009/10/20> + 45.840|date: 2009/10/21> + 46.580|date: 2009/10/22> + 47.030|date: 2009/10/23> + 45.440|date: 2009/10/26> + 44.870|date: 2009/10/27> + 43.910|date: 2009/10/28> + 41.260|date: 2009/11/05> + 41.400|date: 2009/11/06> + 41.890|date: 2009/11/09> + 42.900|date: 2009/11/10> + 42.930|date: 2009/11/11> + 42.770|date: 2009/11/12> + 41.380|date: 2009/11/13> + 41.890|date: 2009/11/16> + 43.310|date: 2009/11/17> + 43.260|date: 2009/11/18> + 41.780|date: 2009/11/19> + 40.910|date: 2009/11/20> + 41.520|date: 2009/11/23> + 40.900|date: 2009/11/24> + 40.810|date: 2009/11/25> + 41.130|date: 2009/11/27> + 39.780|date: 2009/11/30> + 41.340|date: 2009/12/01> + 40.780|date: 2009/12/02> + 40.400|date: 2009/12/03> + 40.000|date: 2009/12/04> + 38.990|date: 2009/12/07> + 38.370|date: 2009/12/08> + 38.160|date: 2009/12/09> + 38.580|date: 2009/12/10> + 38.960|date: 2009/12/11> + 39.960|date: 2009/12/14> + 39.810|date: 2009/12/15> + 41.100|date: 2009/12/16> + 40.880|date: 2009/12/17> + 41.500|date: 2009/12/18> + 41.030|date: 2009/12/21> + 40.830|date: 2009/12/22> + 40.940|date: 2009/12/23> + 40.940|date: 2009/12/24> + 41.290|date: 2009/12/28> + 41.340|date: 2009/12/29> + 40.510|date: 2009/12/30> + 40.970|date: 2009/12/31> + 41.220|date: 2010/01/04> + 41.430|date: 2010/01/05> + 43.370|date: 2010/01/06> + 45.700|date: 2010/01/07> + 45.850|date: 2010/01/08> + 47.470|date: 2010/01/11> + 45.850|date: 2010/01/12> + 45.930|date: 2010/01/13> + 46.250|date: 2010/01/14> + 47.670|date: 2010/01/15> + 46.970|date: 2010/01/19> + 47.410|date: 2010/01/20> + 46.940|date: 2010/01/21> + 46.280|date: 2010/01/22> + 44.170|date: 2010/01/25> + 46.370|date: 2010/01/26> + 46.910|date: 2010/01/27> + 47.870|date: 2010/01/28> + 47.020|date: 2010/01/29> + 46.150|date: 2010/02/01> + 47.640|date: 2010/02/02> + 47.000|date: 2010/02/03> + 46.710|date: 2010/02/04> + 45.160|date: 2010/02/05> + 45.010|date: 2010/02/08> + 45.370|date: 2010/02/09> + 45.370|date: 2010/02/10> + 45.090|date: 2010/02/11> + 45.670|date: 2010/02/12> + 47.210|date: 2010/02/16> + 48.170|date: 2010/02/17> + 48.200|date: 2010/02/18> + 48.590|date: 2010/02/19> + 49.570|date: 2010/02/22> + 47.750|date: 2010/02/23> + 47.500|date: 2010/02/24> + 46.770|date: 2010/02/25> + 47.910|date: 2010/02/26> + 48.450|date: 2010/03/01> + 48.460|date: 2010/03/02> + 49.540|date: 2010/03/03> + 50.120|date: 2010/03/04> + 50.370|date: 2010/03/05> + 51.080|date: 2010/03/08> + 49.920|date: 2010/03/09> + 50.020|date: 2010/03/10> + 49.760|date: 2010/03/11> + 50.340|date: 2010/03/12> + 49.825|date: 2010/03/15> + 50.230|date: 2010/03/16> + 51.350|date: 2010/03/17> + 51.920|date: 2010/03/18> + 49.200|date: 2010/03/19> + 46.930|date: 2010/03/22> + 47.660|date: 2010/03/23> + 46.700|date: 2010/03/24> + 47.020|date: 2010/03/25> + 45.180|date: 2010/03/26> + 45.130|date: 2010/03/29> + 45.680|date: 2010/03/30> + 46.200|date: 2010/03/31> + 47.480|date: 2010/04/01> + 48.730|date: 2010/04/05> + 49.150|date: 2010/04/06> + 49.870|date: 2010/04/07> + 48.470|date: 2010/04/08> + 49.130|date: 2010/04/09> + 48.740|date: 2010/04/12> + 48.650|date: 2010/04/13> + 48.420|date: 2010/04/14> + 49.120|date: 2010/04/15> + 48.630|date: 2010/04/16> + 47.200|date: 2010/04/19> + 48.360|date: 2010/04/20> + 50.390|date: 2010/04/21> + 49.925|date: 2010/04/22> + 52.140|date: 2010/04/23> + 54.420|date: 2010/04/26> + 53.230|date: 2010/04/27> + 51.110|date: 2010/04/28> + 52.100|date: 2010/04/29> + 51.150|date: 2010/04/30> + 49.990|date: 2010/05/03> + 49.590|date: 2010/05/04> + 47.150|date: 2010/05/05> + 47.010|date: 2010/05/06> + 45.950|date: 2010/05/07> + 46.570|date: 2010/05/10> + 46.740|date: 2010/05/11> + 47.060|date: 2010/05/12> + 47.040|date: 2010/05/13> + 46.490|date: 2010/05/14> + 45.630|date: 2010/05/17> + 46.320|date: 2010/05/18> + 44.250|date: 2010/05/19> + 41.970|date: 2010/05/20> + 40.120|date: 2010/05/21> + 41.770|date: 2010/05/24> + 39.210|date: 2010/05/25> + 41.480|date: 2010/05/26> + 41.650|date: 2010/05/27> + 40.320|date: 2010/05/28> + 37.450|date: 2010/06/01> + 36.160|date: 2010/06/02> + 39.830|date: 2010/06/03> + 39.360|date: 2010/06/04> + 38.590|date: 2010/06/07> + 36.930|date: 2010/06/08> + 38.620|date: 2010/06/09> + 39.970|date: 2010/06/10> + 41.920|date: 2010/06/11> + 43.460|date: 2010/06/14> + 42.580|date: 2010/06/15> + 43.200|date: 2010/06/16> + 43.830|date: 2010/06/17> + 43.920|date: 2010/06/18> + 45.270|date: 2010/06/21> + 44.260|date: 2010/06/22> + 42.300|date: 2010/06/23> + 42.270|date: 2010/06/24> + 41.770|date: 2010/06/25> + 42.890|date: 2010/06/28> + 41.190|date: 2010/06/29> + 40.860|date: 2010/06/30> + 42.530|date: 2010/07/01> + 42.100|date: 2010/07/02> + 43.170|date: 2010/07/06> + 44.050|date: 2010/07/07> + 45.910|date: 2010/07/08> + 46.210|date: 2010/07/09> + 46.050|date: 2010/07/12> + 46.510|date: 2010/07/13> + 46.080|date: 2010/07/14> + 46.920|date: 2010/07/15> + 46.660|date: 2010/07/16> + 46.680|date: 2010/07/19> + 47.010|date: 2010/07/20> + 49.390|date: 2010/07/21> + 49.020|date: 2010/07/22> + 48.780|date: 2010/07/23> + 49.480|date: 2010/07/26> + 49.760|date: 2010/07/27> + 48.790|date: 2010/07/28> + 49.260|date: 2010/07/29> + 47.630|date: 2010/07/30> + 49.220|date: 2010/08/02> + 45.500|date: 2010/08/03> + 43.600|date: 2010/08/04> + 42.540|date: 2010/08/05> + 42.120|date: 2010/08/06> + 42.100|date: 2010/08/09> + 41.200|date: 2010/08/10> + 40.160|date: 2010/08/11> + 39.440|date: 2010/08/12> + 39.780|date: 2010/08/13> + 39.600|date: 2010/08/16> + 40.480|date: 2010/08/17> + 40.430|date: 2010/08/19> + 39.340|date: 2010/08/20> high |ticker: BHI> => 38.900|date: 2009/08/21> + 39.690|date: 2009/08/24> + 39.740|date: 2009/08/25> + 38.440|date: 2009/08/26> + 38.230|date: 2009/08/27> + 38.700|date: 2009/08/28> + 36.340|date: 2009/08/31> + 35.700|date: 2009/09/01> + 35.880|date: 2009/09/02> + 35.640|date: 2009/09/03> + 35.800|date: 2009/09/04> + 36.450|date: 2009/09/09> + 36.380|date: 2009/09/10> + 37.640|date: 2009/09/11> + 38.370|date: 2009/09/14> + 38.880|date: 2009/09/15> + 40.400|date: 2009/09/16> + 41.110|date: 2009/09/17> + 44.250|date: 2009/09/18> + 44.350|date: 2009/09/21> + 44.610|date: 2009/09/22> + 44.420|date: 2009/09/23> + 43.290|date: 2009/09/24> + 42.710|date: 2009/09/25> + 43.310|date: 2009/09/28> + 43.160|date: 2009/09/29> + 43.500|date: 2009/09/30> + 43.540|date: 2009/10/01> + 41.340|date: 2009/10/02> + 41.800|date: 2009/10/05> + 43.500|date: 2009/10/06> + 43.740|date: 2009/10/07> + 45.230|date: 2009/10/08> + 45.250|date: 2009/10/09> + 46.100|date: 2009/10/12> + 45.630|date: 2009/10/13> + 46.280|date: 2009/10/14> + 47.670|date: 2009/10/15> + 47.540|date: 2009/10/16> + 47.550|date: 2009/10/19> + 47.400|date: 2009/10/20> + 48.190|date: 2009/10/21> + 47.160|date: 2009/10/22> + 47.390|date: 2009/10/23> + 46.660|date: 2009/10/26> + 44.870|date: 2009/10/27> + 43.990|date: 2009/10/28> + 42.170|date: 2009/11/05> + 41.950|date: 2009/11/06> + 43.210|date: 2009/11/09> + 43.160|date: 2009/11/10> + 43.550|date: 2009/11/11> + 43.120|date: 2009/11/12> + 41.900|date: 2009/11/13> + 43.900|date: 2009/11/16> + 43.490|date: 2009/11/17> + 43.380|date: 2009/11/18> + 41.990|date: 2009/11/19> + 41.490|date: 2009/11/20> + 42.190|date: 2009/11/23> + 41.170|date: 2009/11/24> + 41.750|date: 2009/11/25> + 41.130|date: 2009/11/27> + 40.840|date: 2009/11/30> + 41.710|date: 2009/12/01> + 41.180|date: 2009/12/02> + 40.520|date: 2009/12/03> + 40.550|date: 2009/12/04> + 39.690|date: 2009/12/07> + 38.620|date: 2009/12/08> + 38.650|date: 2009/12/09> + 39.280|date: 2009/12/10> + 39.460|date: 2009/12/11> + 40.360|date: 2009/12/14> + 41.090|date: 2009/12/15> + 41.500|date: 2009/12/16> + 41.220|date: 2009/12/17> + 41.520|date: 2009/12/18> + 41.460|date: 2009/12/21> + 41.200|date: 2009/12/22> + 41.230|date: 2009/12/23> + 41.270|date: 2009/12/24> + 41.840|date: 2009/12/28> + 41.370|date: 2009/12/29> + 40.920|date: 2009/12/30> + 41.090|date: 2009/12/31> + 41.500|date: 2010/01/04> + 43.820|date: 2010/01/05> + 46.030|date: 2010/01/06> + 46.220|date: 2010/01/07> + 47.180|date: 2010/01/08> + 47.980|date: 2010/01/11> + 46.620|date: 2010/01/12> + 46.750|date: 2010/01/13> + 47.750|date: 2010/01/14> + 47.950|date: 2010/01/15> + 48.110|date: 2010/01/19> + 47.630|date: 2010/01/20> + 48.080|date: 2010/01/21> + 46.390|date: 2010/01/22> + 45.640|date: 2010/01/25> + 48.740|date: 2010/01/26> + 47.960|date: 2010/01/27> + 48.090|date: 2010/01/28> + 48.390|date: 2010/01/29> + 47.450|date: 2010/02/01> + 49.000|date: 2010/02/02> + 47.950|date: 2010/02/03> + 46.710|date: 2010/02/04> + 45.600|date: 2010/02/05> + 45.640|date: 2010/02/08> + 46.090|date: 2010/02/09> + 45.790|date: 2010/02/10> + 46.770|date: 2010/02/11> + 46.810|date: 2010/02/12> + 48.090|date: 2010/02/16> + 48.270|date: 2010/02/17> + 48.850|date: 2010/02/18> + 49.170|date: 2010/02/19> + 50.000|date: 2010/02/22> + 48.090|date: 2010/02/23> + 48.310|date: 2010/02/24> + 48.020|date: 2010/02/25> + 48.110|date: 2010/02/26> + 48.710|date: 2010/03/01> + 49.540|date: 2010/03/02> + 50.680|date: 2010/03/03> + 50.660|date: 2010/03/04> + 51.000|date: 2010/03/05> + 51.590|date: 2010/03/08> + 50.520|date: 2010/03/09> + 50.530|date: 2010/03/10> + 50.010|date: 2010/03/11> + 50.650|date: 2010/03/12> + 50.350|date: 2010/03/15> + 51.120|date: 2010/03/16> + 52.410|date: 2010/03/17> + 52.060|date: 2010/03/18> + 49.250|date: 2010/03/19> + 48.350|date: 2010/03/22> + 47.690|date: 2010/03/23> + 47.170|date: 2010/03/24> + 47.190|date: 2010/03/25> + 45.760|date: 2010/03/26> + 46.160|date: 2010/03/29> + 46.130|date: 2010/03/30> + 46.940|date: 2010/03/31> + 48.360|date: 2010/04/01> + 50.000|date: 2010/04/05> + 50.040|date: 2010/04/06> + 49.930|date: 2010/04/07> + 48.930|date: 2010/04/08> + 49.220|date: 2010/04/09> + 49.430|date: 2010/04/12> + 48.650|date: 2010/04/13> + 49.352|date: 2010/04/14> + 49.680|date: 2010/04/15> + 48.980|date: 2010/04/16> + 48.290|date: 2010/04/19> + 50.790|date: 2010/04/20> + 51.310|date: 2010/04/21> + 52.160|date: 2010/04/22> + 54.500|date: 2010/04/23> + 54.800|date: 2010/04/26> + 53.600|date: 2010/04/27> + 51.350|date: 2010/04/28> + 53.650|date: 2010/04/29> + 51.270|date: 2010/04/30> + 51.450|date: 2010/05/03> + 50.000|date: 2010/05/04> + 47.800|date: 2010/05/05> + 47.840|date: 2010/05/06> + 46.800|date: 2010/05/07> + 47.580|date: 2010/05/10> + 47.760|date: 2010/05/11> + 47.690|date: 2010/05/12> + 47.670|date: 2010/05/13> + 46.500|date: 2010/05/14> + 46.300|date: 2010/05/17> + 47.470|date: 2010/05/18> + 44.700|date: 2010/05/19> + 42.350|date: 2010/05/20> + 42.280|date: 2010/05/21> + 42.630|date: 2010/05/24> + 40.700|date: 2010/05/25> + 41.960|date: 2010/05/26> + 42.090|date: 2010/05/27> + 40.370|date: 2010/05/28> + 37.890|date: 2010/06/01> + 39.650|date: 2010/06/02> + 40.070|date: 2010/06/03> + 40.150|date: 2010/06/04> + 39.590|date: 2010/06/07> + 38.310|date: 2010/06/08> + 40.290|date: 2010/06/09> + 42.555|date: 2010/06/10> + 43.150|date: 2010/06/11> + 43.460|date: 2010/06/14> + 43.750|date: 2010/06/15> + 44.330|date: 2010/06/16> + 44.100|date: 2010/06/17> + 45.050|date: 2010/06/18> + 45.420|date: 2010/06/21> + 44.340|date: 2010/06/22> + 42.790|date: 2010/06/23> + 42.690|date: 2010/06/24> + 42.990|date: 2010/06/25> + 43.350|date: 2010/06/28> + 41.230|date: 2010/06/29> + 42.610|date: 2010/06/30> + 42.860|date: 2010/07/01> + 42.880|date: 2010/07/02> + 45.450|date: 2010/07/06> + 45.190|date: 2010/07/07> + 46.300|date: 2010/07/08> + 46.430|date: 2010/07/09> + 47.000|date: 2010/07/12> + 47.060|date: 2010/07/13> + 47.460|date: 2010/07/14> + 47.300|date: 2010/07/15> + 46.700|date: 2010/07/16> + 48.280|date: 2010/07/19> + 49.310|date: 2010/07/20> + 49.880|date: 2010/07/21> + 49.820|date: 2010/07/22> + 49.160|date: 2010/07/23> + 49.710|date: 2010/07/26> + 49.980|date: 2010/07/27> + 49.325|date: 2010/07/28> + 49.630|date: 2010/07/29> + 48.620|date: 2010/07/30> + 50.500|date: 2010/08/02> + 45.685|date: 2010/08/03> + 43.600|date: 2010/08/04> + 43.290|date: 2010/08/05> + 42.200|date: 2010/08/06> + 42.250|date: 2010/08/09> + 41.450|date: 2010/08/10> + 40.590|date: 2010/08/11> + 40.360|date: 2010/08/12> + 40.540|date: 2010/08/13> + 40.050|date: 2010/08/16> + 41.560|date: 2010/08/17> + 40.570|date: 2010/08/19> + 39.580|date: 2010/08/20> low |ticker: BHI> => 37.900|date: 2009/08/21> + 38.950|date: 2009/08/24> + 38.050|date: 2009/08/25> + 37.790|date: 2009/08/26> + 37.140|date: 2009/08/27> + 37.790|date: 2009/08/28> + 34.170|date: 2009/08/31> + 34.510|date: 2009/09/01> + 35.010|date: 2009/09/02> + 35.300|date: 2009/09/03> + 35.290|date: 2009/09/04> + 35.550|date: 2009/09/09> + 35.570|date: 2009/09/10> + 36.500|date: 2009/09/11> + 36.750|date: 2009/09/14> + 37.840|date: 2009/09/15> + 38.750|date: 2009/09/16> + 39.660|date: 2009/09/17> + 41.160|date: 2009/09/18> + 42.900|date: 2009/09/21> + 43.730|date: 2009/09/22> + 42.713|date: 2009/09/23> + 41.860|date: 2009/09/24> + 41.720|date: 2009/09/25> + 42.300|date: 2009/09/28> + 42.290|date: 2009/09/29> + 42.000|date: 2009/09/30> + 41.550|date: 2009/10/01> + 40.180|date: 2009/10/02> + 40.460|date: 2009/10/05> + 42.460|date: 2009/10/06> + 42.490|date: 2009/10/07> + 43.140|date: 2009/10/08> + 44.420|date: 2009/10/09> + 45.035|date: 2009/10/12> + 44.040|date: 2009/10/13> + 45.655|date: 2009/10/14> + 45.080|date: 2009/10/15> + 46.250|date: 2009/10/16> + 46.560|date: 2009/10/19> + 45.430|date: 2009/10/20> + 45.820|date: 2009/10/21> + 45.440|date: 2009/10/22> + 44.900|date: 2009/10/23> + 44.150|date: 2009/10/26> + 43.500|date: 2009/10/27> + 42.070|date: 2009/10/28> + 41.070|date: 2009/11/05> + 40.750|date: 2009/11/06> + 41.890|date: 2009/11/09> + 41.760|date: 2009/11/10> + 42.751|date: 2009/11/11> + 41.090|date: 2009/11/12> + 40.780|date: 2009/11/13> + 41.630|date: 2009/11/16> + 42.390|date: 2009/11/17> + 41.560|date: 2009/11/18> + 40.910|date: 2009/11/19> + 40.310|date: 2009/11/20> + 40.680|date: 2009/11/23> + 40.180|date: 2009/11/24> + 40.510|date: 2009/11/25> + 39.850|date: 2009/11/27> + 39.300|date: 2009/11/30> + 40.970|date: 2009/12/01> + 40.135|date: 2009/12/02> + 39.280|date: 2009/12/03> + 38.720|date: 2009/12/04> + 38.760|date: 2009/12/07> + 37.740|date: 2009/12/08> + 37.660|date: 2009/12/09> + 38.230|date: 2009/12/10> + 38.570|date: 2009/12/11> + 39.800|date: 2009/12/14> + 39.710|date: 2009/12/15> + 40.820|date: 2009/12/16> + 40.370|date: 2009/12/17> + 40.160|date: 2009/12/18> + 40.639|date: 2009/12/21> + 40.420|date: 2009/12/22> + 40.610|date: 2009/12/23> + 40.940|date: 2009/12/24> + 40.910|date: 2009/12/28> + 40.480|date: 2009/12/29> + 40.270|date: 2009/12/30> + 40.420|date: 2009/12/31> + 41.000|date: 2010/01/04> + 41.240|date: 2010/01/05> + 43.370|date: 2010/01/06> + 45.210|date: 2010/01/07> + 45.650|date: 2010/01/08> + 46.260|date: 2010/01/11> + 45.430|date: 2010/01/12> + 44.950|date: 2010/01/13> + 46.250|date: 2010/01/14> + 46.550|date: 2010/01/15> + 46.780|date: 2010/01/19> + 46.050|date: 2010/01/20> + 46.590|date: 2010/01/21> + 44.210|date: 2010/01/22> + 43.860|date: 2010/01/25> + 45.550|date: 2010/01/26> + 46.250|date: 2010/01/27> + 45.460|date: 2010/01/28> + 45.010|date: 2010/01/29> + 45.840|date: 2010/02/01> + 46.930|date: 2010/02/02> + 46.860|date: 2010/02/03> + 45.050|date: 2010/02/04> + 43.150|date: 2010/02/05> + 44.500|date: 2010/02/08> + 45.000|date: 2010/02/09> + 44.700|date: 2010/02/10> + 44.890|date: 2010/02/11> + 45.600|date: 2010/02/12> + 47.080|date: 2010/02/16> + 47.600|date: 2010/02/17> + 47.870|date: 2010/02/18> + 48.350|date: 2010/02/19> + 47.970|date: 2010/02/22> + 46.670|date: 2010/02/23> + 47.270|date: 2010/02/24> + 46.470|date: 2010/02/25> + 47.270|date: 2010/02/26> + 48.150|date: 2010/03/01> + 48.460|date: 2010/03/02> + 49.400|date: 2010/03/03> + 49.450|date: 2010/03/04> + 50.150|date: 2010/03/05> + 50.210|date: 2010/03/08> + 49.490|date: 2010/03/09> + 49.240|date: 2010/03/10> + 49.490|date: 2010/03/11> + 49.560|date: 2010/03/12> + 49.120|date: 2010/03/15> + 49.870|date: 2010/03/16> + 51.140|date: 2010/03/17> + 49.210|date: 2010/03/18> + 47.110|date: 2010/03/19> + 46.300|date: 2010/03/22> + 46.670|date: 2010/03/23> + 46.350|date: 2010/03/24> + 44.790|date: 2010/03/25> + 44.520|date: 2010/03/26> + 45.080|date: 2010/03/29> + 45.170|date: 2010/03/30> + 46.020|date: 2010/03/31> + 46.900|date: 2010/04/01> + 48.350|date: 2010/04/05> + 48.820|date: 2010/04/06> + 48.590|date: 2010/04/07> + 48.150|date: 2010/04/08> + 48.190|date: 2010/04/09> + 48.630|date: 2010/04/12> + 47.190|date: 2010/04/13> + 47.715|date: 2010/04/14> + 48.800|date: 2010/04/15> + 47.020|date: 2010/04/16> + 47.000|date: 2010/04/19> + 48.170|date: 2010/04/20> + 49.910|date: 2010/04/21> + 49.700|date: 2010/04/22> + 51.840|date: 2010/04/23> + 53.670|date: 2010/04/26> + 50.820|date: 2010/04/27> + 49.960|date: 2010/04/28> + 51.350|date: 2010/04/29> + 48.100|date: 2010/04/30> + 49.400|date: 2010/05/03> + 47.790|date: 2010/05/04> + 46.730|date: 2010/05/05> + 42.600|date: 2010/05/06> + 43.960|date: 2010/05/07> + 46.250|date: 2010/05/10> + 46.580|date: 2010/05/11> + 46.600|date: 2010/05/12> + 46.460|date: 2010/05/13> + 44.580|date: 2010/05/14> + 44.140|date: 2010/05/17> + 44.220|date: 2010/05/18> + 42.460|date: 2010/05/19> + 40.481|date: 2010/05/20> + 39.890|date: 2010/05/21> + 40.360|date: 2010/05/24> + 38.900|date: 2010/05/25> + 40.450|date: 2010/05/26> + 40.050|date: 2010/05/27> + 37.760|date: 2010/05/28> + 35.850|date: 2010/06/01> + 35.620|date: 2010/06/02> + 37.680|date: 2010/06/03> + 38.250|date: 2010/06/04> + 37.980|date: 2010/06/07> + 36.340|date: 2010/06/08> + 38.160|date: 2010/06/09> + 39.960|date: 2010/06/10> + 41.750|date: 2010/06/11> + 41.810|date: 2010/06/14> + 42.030|date: 2010/06/15> + 43.110|date: 2010/06/16> + 43.210|date: 2010/06/17> + 43.570|date: 2010/06/18> + 43.660|date: 2010/06/21> + 41.860|date: 2010/06/22> + 41.600|date: 2010/06/23> + 41.340|date: 2010/06/24> + 41.270|date: 2010/06/25> + 41.920|date: 2010/06/28> + 40.140|date: 2010/06/29> + 40.790|date: 2010/06/30> + 40.830|date: 2010/07/01> + 41.850|date: 2010/07/02> + 42.970|date: 2010/07/06> + 43.990|date: 2010/07/07> + 44.790|date: 2010/07/08> + 45.662|date: 2010/07/09> + 45.090|date: 2010/07/12> + 45.810|date: 2010/07/13> + 45.980|date: 2010/07/14> + 45.720|date: 2010/07/15> + 45.550|date: 2010/07/16> + 46.400|date: 2010/07/19> + 46.980|date: 2010/07/20> + 47.670|date: 2010/07/21> + 48.750|date: 2010/07/22> + 47.750|date: 2010/07/23> + 48.920|date: 2010/07/26> + 47.980|date: 2010/07/27> + 48.100|date: 2010/07/28> + 48.040|date: 2010/07/29> + 47.410|date: 2010/07/30> + 49.010|date: 2010/08/02> + 42.790|date: 2010/08/03> + 41.450|date: 2010/08/04> + 42.360|date: 2010/08/05> + 41.180|date: 2010/08/06> + 41.230|date: 2010/08/09> + 40.510|date: 2010/08/10> + 39.450|date: 2010/08/11> + 39.290|date: 2010/08/12> + 39.750|date: 2010/08/13> + 39.450|date: 2010/08/16> + 40.200|date: 2010/08/17> + 39.390|date: 2010/08/19> + 38.370|date: 2010/08/20> close |ticker: BHI> => 38.710|date: 2009/08/21> + 39.180|date: 2009/08/24> + 38.300|date: 2009/08/25> + 38.340|date: 2009/08/26> + 38.090|date: 2009/08/27> + 38.090|date: 2009/08/28> + 34.450|date: 2009/08/31> + 35.430|date: 2009/09/01> + 35.010|date: 2009/09/02> + 35.630|date: 2009/09/03> + 35.620|date: 2009/09/04> + 35.760|date: 2009/09/09> + 36.340|date: 2009/09/10> + 37.580|date: 2009/09/11> + 38.300|date: 2009/09/14> + 38.760|date: 2009/09/15> + 39.870|date: 2009/09/16> + 40.780|date: 2009/09/17> + 44.010|date: 2009/09/18> + 43.100|date: 2009/09/21> + 43.940|date: 2009/09/22> + 43.360|date: 2009/09/23> + 42.240|date: 2009/09/24> + 42.370|date: 2009/09/25> + 43.300|date: 2009/09/28> + 43.030|date: 2009/09/29> + 42.660|date: 2009/09/30> + 41.650|date: 2009/10/01> + 40.660|date: 2009/10/02> + 41.760|date: 2009/10/05> + 42.680|date: 2009/10/06> + 43.670|date: 2009/10/07> + 44.980|date: 2009/10/08> + 44.880|date: 2009/10/09> + 45.360|date: 2009/10/12> + 45.030|date: 2009/10/13> + 46.210|date: 2009/10/14> + 47.670|date: 2009/10/15> + 47.030|date: 2009/10/16> + 47.340|date: 2009/10/19> + 46.480|date: 2009/10/20> + 46.580|date: 2009/10/21> + 46.900|date: 2009/10/22> + 45.360|date: 2009/10/23> + 44.220|date: 2009/10/26> + 44.080|date: 2009/10/27> + 42.120|date: 2009/10/28> + 42.120|date: 2009/11/05> + 41.180|date: 2009/11/06> + 43.060|date: 2009/11/09> + 42.500|date: 2009/11/10> + 43.220|date: 2009/11/11> + 41.430|date: 2009/11/12> + 41.450|date: 2009/11/13> + 43.340|date: 2009/11/16> + 43.060|date: 2009/11/17> + 42.210|date: 2009/11/18> + 41.180|date: 2009/11/19> + 40.490|date: 2009/11/20> + 40.970|date: 2009/11/23> + 41.000|date: 2009/11/24> + 41.590|date: 2009/11/25> + 40.360|date: 2009/11/27> + 40.740|date: 2009/11/30> + 41.060|date: 2009/12/01> + 40.480|date: 2009/12/02> + 39.350|date: 2009/12/03> + 39.090|date: 2009/12/04> + 38.920|date: 2009/12/07> + 38.040|date: 2009/12/08> + 38.320|date: 2009/12/09> + 38.960|date: 2009/12/10> + 39.300|date: 2009/12/11> + 39.850|date: 2009/12/14> + 40.780|date: 2009/12/15> + 40.940|date: 2009/12/16> + 41.080|date: 2009/12/17> + 40.510|date: 2009/12/18> + 40.860|date: 2009/12/21> + 40.590|date: 2009/12/22> + 40.830|date: 2009/12/23> + 41.020|date: 2009/12/24> + 41.110|date: 2009/12/28> + 40.720|date: 2009/12/29> + 40.870|date: 2009/12/30> + 40.480|date: 2009/12/31> + 41.240|date: 2010/01/04> + 43.660|date: 2010/01/05> + 45.840|date: 2010/01/06> + 46.170|date: 2010/01/07> + 47.100|date: 2010/01/08> + 46.600|date: 2010/01/11> + 45.710|date: 2010/01/12> + 46.550|date: 2010/01/13> + 47.530|date: 2010/01/14> + 47.280|date: 2010/01/15> + 48.050|date: 2010/01/19> + 47.140|date: 2010/01/20> + 46.630|date: 2010/01/21> + 44.270|date: 2010/01/22> + 44.590|date: 2010/01/25> + 46.890|date: 2010/01/26> + 47.600|date: 2010/01/27> + 46.470|date: 2010/01/28> + 45.280|date: 2010/01/29> + 47.330|date: 2010/02/01> + 47.260|date: 2010/02/02> + 47.320|date: 2010/02/03> + 45.220|date: 2010/02/04> + 44.730|date: 2010/02/05> + 44.550|date: 2010/02/08> + 45.550|date: 2010/02/09> + 45.260|date: 2010/02/10> + 46.680|date: 2010/02/11> + 46.500|date: 2010/02/12> + 47.940|date: 2010/02/16> + 48.050|date: 2010/02/17> + 48.650|date: 2010/02/18> + 48.860|date: 2010/02/19> + 48.130|date: 2010/02/22> + 47.060|date: 2010/02/23> + 47.910|date: 2010/02/24> + 47.890|date: 2010/02/25> + 47.920|date: 2010/02/26> + 48.310|date: 2010/03/01> + 49.230|date: 2010/03/02> + 50.000|date: 2010/03/03> + 49.920|date: 2010/03/04> + 50.890|date: 2010/03/05> + 50.340|date: 2010/03/08> + 49.940|date: 2010/03/09> + 49.980|date: 2010/03/10> + 49.980|date: 2010/03/11> + 50.040|date: 2010/03/12> + 49.870|date: 2010/03/15> + 51.040|date: 2010/03/16> + 51.860|date: 2010/03/17> + 49.370|date: 2010/03/18> + 47.530|date: 2010/03/19> + 47.490|date: 2010/03/22> + 47.120|date: 2010/03/23> + 46.550|date: 2010/03/24> + 44.870|date: 2010/03/25> + 44.870|date: 2010/03/26> + 45.650|date: 2010/03/29> + 45.950|date: 2010/03/30> + 46.840|date: 2010/03/31> + 48.330|date: 2010/04/01> + 49.680|date: 2010/04/05> + 49.920|date: 2010/04/06> + 49.000|date: 2010/04/07> + 48.740|date: 2010/04/08> + 48.840|date: 2010/04/09> + 48.830|date: 2010/04/12> + 48.210|date: 2010/04/13> + 49.270|date: 2010/04/14> + 49.080|date: 2010/04/15> + 47.510|date: 2010/04/16> + 47.630|date: 2010/04/19> + 50.290|date: 2010/04/20> + 50.890|date: 2010/04/21> + 51.800|date: 2010/04/22> + 54.180|date: 2010/04/23> + 53.880|date: 2010/04/26> + 50.940|date: 2010/04/27> + 51.240|date: 2010/04/28> + 51.420|date: 2010/04/29> + 49.760|date: 2010/04/30> + 50.720|date: 2010/05/03> + 47.940|date: 2010/05/04> + 47.320|date: 2010/05/05> + 45.830|date: 2010/05/06> + 44.250|date: 2010/05/07> + 47.150|date: 2010/05/10> + 46.700|date: 2010/05/11> + 47.420|date: 2010/05/12> + 46.770|date: 2010/05/13> + 45.370|date: 2010/05/14> + 45.330|date: 2010/05/17> + 44.500|date: 2010/05/18> + 43.730|date: 2010/05/19> + 40.710|date: 2010/05/20> + 41.830|date: 2010/05/21> + 40.390|date: 2010/05/24> + 40.630|date: 2010/05/25> + 40.640|date: 2010/05/26> + 41.090|date: 2010/05/27> + 38.140|date: 2010/05/28> + 35.870|date: 2010/06/01> + 39.630|date: 2010/06/02> + 39.380|date: 2010/06/03> + 38.470|date: 2010/06/04> + 38.070|date: 2010/06/07> + 38.180|date: 2010/06/08> + 38.350|date: 2010/06/09> + 42.420|date: 2010/06/10> + 42.610|date: 2010/06/11> + 41.940|date: 2010/06/14> + 43.590|date: 2010/06/15> + 43.980|date: 2010/06/16> + 43.860|date: 2010/06/17> + 44.670|date: 2010/06/18> + 44.090|date: 2010/06/21> + 42.150|date: 2010/06/22> + 42.520|date: 2010/06/23> + 41.510|date: 2010/06/24> + 42.750|date: 2010/06/25> + 42.000|date: 2010/06/28> + 40.840|date: 2010/06/29> + 41.570|date: 2010/06/30> + 41.730|date: 2010/07/01> + 42.300|date: 2010/07/02> + 43.930|date: 2010/07/06> + 45.140|date: 2010/07/07> + 46.190|date: 2010/07/08> + 46.260|date: 2010/07/09> + 46.010|date: 2010/07/12> + 46.690|date: 2010/07/13> + 46.950|date: 2010/07/14> + 47.160|date: 2010/07/15> + 46.000|date: 2010/07/16> + 47.700|date: 2010/07/19> + 49.170|date: 2010/07/20> + 48.260|date: 2010/07/21> + 49.410|date: 2010/07/22> + 49.070|date: 2010/07/23> + 49.690|date: 2010/07/26> + 48.890|date: 2010/07/27> + 48.880|date: 2010/07/28> + 48.380|date: 2010/07/29> + 48.270|date: 2010/07/30> + 50.230|date: 2010/08/02> + 43.660|date: 2010/08/03> + 42.830|date: 2010/08/04> + 42.480|date: 2010/08/05> + 41.730|date: 2010/08/06> + 41.830|date: 2010/08/09> + 41.050|date: 2010/08/10> + 40.190|date: 2010/08/11> + 39.940|date: 2010/08/12> + 39.790|date: 2010/08/13> + 39.930|date: 2010/08/16> + 41.000|date: 2010/08/17> + 39.750|date: 2010/08/19> + 39.010|date: 2010/08/20> volume |ticker: BHI> => 50370.000|date: 2009/08/21> + 33722.000|date: 2009/08/24> + 37947.000|date: 2009/08/25> + 25650.000|date: 2009/08/26> + 26144.000|date: 2009/08/27> + 21942.000|date: 2009/08/28> + 218370.000|date: 2009/08/31> + 176363.000|date: 2009/09/01> + 120169.000|date: 2009/09/02> + 78755.000|date: 2009/09/03> + 69052.000|date: 2009/09/04> + 105479.000|date: 2009/09/09> + 101284.000|date: 2009/09/10> + 117939.000|date: 2009/09/11> + 75873.000|date: 2009/09/14> + 77898.000|date: 2009/09/15> + 82534.000|date: 2009/09/16> + 123036.000|date: 2009/09/17> + 228218.000|date: 2009/09/18> + 129147.000|date: 2009/09/21> + 60294.000|date: 2009/09/22> + 78164.000|date: 2009/09/23> + 54329.000|date: 2009/09/24> + 69051.000|date: 2009/09/25> + 51397.000|date: 2009/09/28> + 62276.000|date: 2009/09/29> + 59381.000|date: 2009/09/30> + 69751.000|date: 2009/10/01> + 51689.000|date: 2009/10/02> + 44394.000|date: 2009/10/05> + 60926.000|date: 2009/10/06> + 47242.000|date: 2009/10/07> + 68384.000|date: 2009/10/08> + 41274.000|date: 2009/10/09> + 34776.000|date: 2009/10/12> + 48004.000|date: 2009/10/13> + 49210.000|date: 2009/10/14> + 79744.000|date: 2009/10/15> + 55135.000|date: 2009/10/16> + 47264.000|date: 2009/10/19> + 44032.000|date: 2009/10/20> + 51972.000|date: 2009/10/21> + 41036.000|date: 2009/10/22> + 44771.000|date: 2009/10/23> + 53146.000|date: 2009/10/26> + 56588.000|date: 2009/10/27> + 56987.000|date: 2009/10/28> + 57927.000|date: 2009/11/05> + 66746.000|date: 2009/11/06> + 47366.000|date: 2009/11/09> + 45973.000|date: 2009/11/10> + 43762.000|date: 2009/11/11> + 59016.000|date: 2009/11/12> + 42751.000|date: 2009/11/13> + 55948.000|date: 2009/11/16> + 52348.000|date: 2009/11/17> + 75122.000|date: 2009/11/18> + 74285.000|date: 2009/11/19> + 46145.000|date: 2009/11/20> + 56063.000|date: 2009/11/23> + 33323.000|date: 2009/11/24> + 34486.000|date: 2009/11/25> + 22531.000|date: 2009/11/27> + 54855.000|date: 2009/11/30> + 52459.000|date: 2009/12/01> + 36362.000|date: 2009/12/02> + 44613.000|date: 2009/12/03> + 60153.000|date: 2009/12/04> + 42305.000|date: 2009/12/07> + 38217.000|date: 2009/12/08> + 46995.000|date: 2009/12/09> + 38131.000|date: 2009/12/10> + 45148.000|date: 2009/12/11> + 49526.000|date: 2009/12/14> + 58631.000|date: 2009/12/15> + 59296.000|date: 2009/12/16> + 47278.000|date: 2009/12/17> + 59504.000|date: 2009/12/18> + 35104.000|date: 2009/12/21> + 44081.000|date: 2009/12/22> + 32259.000|date: 2009/12/23> + 11716.000|date: 2009/12/24> + 18867.000|date: 2009/12/28> + 21881.000|date: 2009/12/29> + 21458.000|date: 2009/12/30> + 15418.000|date: 2009/12/31> + 58883.000|date: 2010/01/04> + 106633.000|date: 2010/01/05> + 103158.000|date: 2010/01/06> + 56088.000|date: 2010/01/07> + 48759.000|date: 2010/01/08> + 60262.000|date: 2010/01/11> + 55332.000|date: 2010/01/12> + 39618.000|date: 2010/01/13> + 49905.000|date: 2010/01/14> + 66276.000|date: 2010/01/15> + 35925.000|date: 2010/01/19> + 48400.000|date: 2010/01/20> + 82822.000|date: 2010/01/21> + 73137.000|date: 2010/01/22> + 69324.000|date: 2010/01/25> + 141792.000|date: 2010/01/26> + 97081.000|date: 2010/01/27> + 53585.000|date: 2010/01/28> + 73832.000|date: 2010/01/29> + 54068.000|date: 2010/02/01> + 55425.000|date: 2010/02/02> + 41275.000|date: 2010/02/03> + 76034.000|date: 2010/02/04> + 85975.000|date: 2010/02/05> + 45497.000|date: 2010/02/08> + 60757.000|date: 2010/02/09> + 58947.000|date: 2010/02/10> + 52865.000|date: 2010/02/11> + 48142.000|date: 2010/02/12> + 48922.000|date: 2010/02/16> + 36993.000|date: 2010/02/17> + 41244.000|date: 2010/02/18> + 65604.000|date: 2010/02/19> + 97637.000|date: 2010/02/22> + 71704.000|date: 2010/02/23> + 61167.000|date: 2010/02/24> + 43550.000|date: 2010/02/25> + 36250.000|date: 2010/02/26> + 55995.000|date: 2010/03/01> + 54559.000|date: 2010/03/02> + 51883.000|date: 2010/03/03> + 62252.000|date: 2010/03/04> + 55692.000|date: 2010/03/05> + 36839.000|date: 2010/03/08> + 49158.000|date: 2010/03/09> + 62222.000|date: 2010/03/10> + 29746.000|date: 2010/03/11> + 46929.000|date: 2010/03/12> + 59391.000|date: 2010/03/15> + 44540.000|date: 2010/03/16> + 44429.000|date: 2010/03/17> + 79375.000|date: 2010/03/18> + 101194.000|date: 2010/03/19> + 75022.000|date: 2010/03/22> + 69747.000|date: 2010/03/23> + 57391.000|date: 2010/03/24> + 75525.000|date: 2010/03/25> + 58148.000|date: 2010/03/26> + 56645.000|date: 2010/03/29> + 51282.000|date: 2010/03/30> + 68406.000|date: 2010/03/31> + 70757.000|date: 2010/04/01> + 49684.000|date: 2010/04/05> + 42022.000|date: 2010/04/06> + 57433.000|date: 2010/04/07> + 39897.000|date: 2010/04/08> + 34539.000|date: 2010/04/09> + 19558.000|date: 2010/04/12> + 47734.000|date: 2010/04/13> + 47281.000|date: 2010/04/14> + 32057.000|date: 2010/04/15> + 70960.000|date: 2010/04/16> + 50427.000|date: 2010/04/19> + 93083.000|date: 2010/04/20> + 59495.000|date: 2010/04/21> + 59387.000|date: 2010/04/22> + 84575.000|date: 2010/04/23> + 41437.000|date: 2010/04/26> + 85372.000|date: 2010/04/27> + 86294.000|date: 2010/04/28> + 120325.000|date: 2010/04/29> + 116298.000|date: 2010/04/30> + 79572.000|date: 2010/05/03> + 95222.000|date: 2010/05/04> + 95783.000|date: 2010/05/05> + 105102.000|date: 2010/05/06> + 104886.000|date: 2010/05/07> + 89902.000|date: 2010/05/10> + 79018.000|date: 2010/05/11> + 61352.000|date: 2010/05/12> + 66654.000|date: 2010/05/13> + 66184.000|date: 2010/05/14> + 60849.000|date: 2010/05/17> + 68576.000|date: 2010/05/18> + 72711.000|date: 2010/05/19> + 127266.000|date: 2010/05/20> + 96786.000|date: 2010/05/21> + 57594.000|date: 2010/05/24> + 90180.000|date: 2010/05/25> + 65533.000|date: 2010/05/26> + 104458.000|date: 2010/05/27> + 142152.000|date: 2010/05/28> + 134491.000|date: 2010/06/01> + 181573.000|date: 2010/06/02> + 109020.000|date: 2010/06/03> + 91936.000|date: 2010/06/04> + 59231.000|date: 2010/06/07> + 87212.000|date: 2010/06/08> + 77451.000|date: 2010/06/09> + 101281.000|date: 2010/06/10> + 68187.000|date: 2010/06/11> + 51164.000|date: 2010/06/14> + 40096.000|date: 2010/06/15> + 53661.000|date: 2010/06/16> + 50228.000|date: 2010/06/17> + 67019.000|date: 2010/06/18> + 55196.000|date: 2010/06/21> + 72041.000|date: 2010/06/22> + 43372.000|date: 2010/06/23> + 43745.000|date: 2010/06/24> + 75279.000|date: 2010/06/25> + 31646.000|date: 2010/06/28> + 67773.000|date: 2010/06/29> + 71424.000|date: 2010/06/30> + 79078.000|date: 2010/07/01> + 53328.000|date: 2010/07/02> + 81725.000|date: 2010/07/06> + 61829.000|date: 2010/07/07> + 39405.000|date: 2010/07/08> + 33328.000|date: 2010/07/09> + 39206.000|date: 2010/07/12> + 54109.000|date: 2010/07/13> + 39327.000|date: 2010/07/14> + 46709.000|date: 2010/07/15> + 66381.000|date: 2010/07/16> + 73062.000|date: 2010/07/19> + 66699.000|date: 2010/07/20> + 73838.000|date: 2010/07/21> + 65024.000|date: 2010/07/22> + 52224.000|date: 2010/07/23> + 37089.000|date: 2010/07/26> + 38508.000|date: 2010/07/27> + 27734.000|date: 2010/07/28> + 36134.000|date: 2010/07/29> + 38299.000|date: 2010/07/30> + 47322.000|date: 2010/08/02> + 270591.000|date: 2010/08/03> + 191582.000|date: 2010/08/04> + 92752.000|date: 2010/08/05> + 79355.000|date: 2010/08/06> + 51120.000|date: 2010/08/09> + 72299.000|date: 2010/08/10> + 75214.000|date: 2010/08/11> + 51538.000|date: 2010/08/12> + 53374.000|date: 2010/08/13> + 30594.000|date: 2010/08/16> + 53653.000|date: 2010/08/17> + 45185.000|date: 2010/08/19> + 50479.000|date: 2010/08/20> open |ticker: BIG> => 23.100|date: 2009/08/21> + 23.910|date: 2009/08/24> + 25.380|date: 2009/08/25> + 25.690|date: 2009/08/26> + 26.620|date: 2009/08/27> + 26.010|date: 2009/08/28> + 25.540|date: 2009/08/31> + 25.480|date: 2009/09/01> + 24.835|date: 2009/09/02> + 24.750|date: 2009/09/03> + 24.630|date: 2009/09/04> + 25.040|date: 2009/09/09> + 25.630|date: 2009/09/10> + 25.980|date: 2009/09/11> + 25.510|date: 2009/09/14> + 25.510|date: 2009/09/15> + 25.140|date: 2009/09/16> + 25.000|date: 2009/09/17> + 25.180|date: 2009/09/18> + 24.760|date: 2009/09/21> + 25.320|date: 2009/09/22> + 25.200|date: 2009/09/23> + 24.550|date: 2009/09/24> + 23.620|date: 2009/09/25> + 23.970|date: 2009/09/28> + 24.120|date: 2009/09/29> + 24.600|date: 2009/09/30> + 25.930|date: 2009/10/01> + 25.330|date: 2009/10/02> + 24.810|date: 2009/10/05> + 25.640|date: 2009/10/06> + 26.090|date: 2009/10/07> + 26.630|date: 2009/10/08> + 26.560|date: 2009/10/09> + 26.420|date: 2009/10/12> + 26.030|date: 2009/10/13> + 26.420|date: 2009/10/14> + 26.600|date: 2009/10/15> + 27.020|date: 2009/10/16> + 27.190|date: 2009/10/19> + 27.880|date: 2009/10/20> + 27.380|date: 2009/10/21> + 26.680|date: 2009/10/22> + 26.720|date: 2009/10/23> + 26.250|date: 2009/10/26> + 26.540|date: 2009/10/27> + 25.960|date: 2009/10/28> + 25.190|date: 2009/11/05> + 25.180|date: 2009/11/06> + 25.190|date: 2009/11/09> + 25.640|date: 2009/11/10> + 25.810|date: 2009/11/11> + 25.810|date: 2009/11/12> + 25.320|date: 2009/11/13> + 25.720|date: 2009/11/16> + 25.860|date: 2009/11/17> + 25.240|date: 2009/11/18> + 25.190|date: 2009/11/19> + 24.570|date: 2009/11/20> + 24.340|date: 2009/11/23> + 24.060|date: 2009/11/24> + 24.220|date: 2009/11/25> + 23.350|date: 2009/11/27> + 23.980|date: 2009/11/30> + 23.250|date: 2009/12/01> + 23.530|date: 2009/12/02> + 24.240|date: 2009/12/03> + 26.870|date: 2009/12/04> + 28.410|date: 2009/12/07> + 28.040|date: 2009/12/08> + 28.530|date: 2009/12/09> + 28.580|date: 2009/12/10> + 28.490|date: 2009/12/11> + 28.880|date: 2009/12/14> + 28.990|date: 2009/12/15> + 29.390|date: 2009/12/16> + 29.240|date: 2009/12/17> + 29.170|date: 2009/12/18> + 29.360|date: 2009/12/21> + 29.620|date: 2009/12/22> + 29.310|date: 2009/12/23> + 29.230|date: 2009/12/24> + 29.390|date: 2009/12/28> + 29.190|date: 2009/12/29> + 29.250|date: 2009/12/30> + 29.430|date: 2009/12/31> + 29.380|date: 2010/01/04> + 28.950|date: 2010/01/05> + 28.640|date: 2010/01/06> + 29.630|date: 2010/01/07> + 29.540|date: 2010/01/08> + 29.880|date: 2010/01/11> + 29.850|date: 2010/01/12> + 30.840|date: 2010/01/13> + 31.120|date: 2010/01/14> + 30.940|date: 2010/01/15> + 31.000|date: 2010/01/19> + 29.710|date: 2010/01/20> + 30.230|date: 2010/01/21> + 30.000|date: 2010/01/22> + 29.930|date: 2010/01/25> + 29.570|date: 2010/01/26> + 29.840|date: 2010/01/27> + 29.280|date: 2010/01/28> + 29.130|date: 2010/01/29> + 28.690|date: 2010/02/01> + 28.960|date: 2010/02/02> + 29.080|date: 2010/02/03> + 29.070|date: 2010/02/04> + 29.670|date: 2010/02/05> + 29.530|date: 2010/02/08> + 29.470|date: 2010/02/09> + 29.830|date: 2010/02/10> + 29.700|date: 2010/02/11> + 29.990|date: 2010/02/12> + 30.770|date: 2010/02/16> + 31.050|date: 2010/02/17> + 31.100|date: 2010/02/18> + 31.180|date: 2010/02/19> + 31.460|date: 2010/02/22> + 31.210|date: 2010/02/23> + 31.460|date: 2010/02/24> + 31.610|date: 2010/02/25> + 32.990|date: 2010/02/26> + 34.020|date: 2010/03/01> + 34.440|date: 2010/03/02> + 34.990|date: 2010/03/03> + 34.650|date: 2010/03/04> + 35.740|date: 2010/03/05> + 35.950|date: 2010/03/08> + 35.880|date: 2010/03/09> + 35.910|date: 2010/03/10> + 35.760|date: 2010/03/11> + 35.890|date: 2010/03/12> + 35.890|date: 2010/03/15> + 35.810|date: 2010/03/16> + 36.650|date: 2010/03/17> + 36.995|date: 2010/03/18> + 36.970|date: 2010/03/19> + 36.210|date: 2010/03/22> + 37.780|date: 2010/03/23> + 37.780|date: 2010/03/24> + 37.400|date: 2010/03/25> + 37.530|date: 2010/03/26> + 37.650|date: 2010/03/29> + 37.330|date: 2010/03/30> + 37.180|date: 2010/03/31> + 36.520|date: 2010/04/01> + 36.880|date: 2010/04/05> + 37.200|date: 2010/04/06> + 37.560|date: 2010/04/07> + 38.750|date: 2010/04/08> + 38.870|date: 2010/04/09> + 39.320|date: 2010/04/12> + 38.600|date: 2010/04/13> + 39.100|date: 2010/04/14> + 39.990|date: 2010/04/15> + 39.640|date: 2010/04/16> + 39.440|date: 2010/04/19> + 39.630|date: 2010/04/20> + 39.230|date: 2010/04/21> + 39.130|date: 2010/04/22> + 40.530|date: 2010/04/23> + 41.420|date: 2010/04/26> + 40.610|date: 2010/04/27> + 39.560|date: 2010/04/28> + 39.160|date: 2010/04/29> + 39.180|date: 2010/04/30> + 38.350|date: 2010/05/03> + 37.800|date: 2010/05/04> + 37.350|date: 2010/05/05> + 36.350|date: 2010/05/06> + 35.420|date: 2010/05/07> + 36.940|date: 2010/05/10> + 36.460|date: 2010/05/11> + 36.820|date: 2010/05/12> + 37.300|date: 2010/05/13> + 36.060|date: 2010/05/14> + 36.060|date: 2010/05/17> + 37.040|date: 2010/05/18> + 35.930|date: 2010/05/19> + 35.400|date: 2010/05/20> + 34.110|date: 2010/05/21> + 36.350|date: 2010/05/24> + 35.090|date: 2010/05/25> + 36.580|date: 2010/05/26> + 37.000|date: 2010/05/27> + 36.040|date: 2010/05/28> + 35.000|date: 2010/06/01> + 35.010|date: 2010/06/02> + 35.250|date: 2010/06/03> + 34.450|date: 2010/06/04> + 34.190|date: 2010/06/07> + 32.780|date: 2010/06/08> + 33.220|date: 2010/06/09> + 33.160|date: 2010/06/10> + 33.490|date: 2010/06/11> + 33.880|date: 2010/06/14> + 34.450|date: 2010/06/15> + 35.010|date: 2010/06/16> + 35.020|date: 2010/06/17> + 34.900|date: 2010/06/18> + 35.000|date: 2010/06/21> + 33.120|date: 2010/06/22> + 31.800|date: 2010/06/23> + 32.670|date: 2010/06/24> + 32.280|date: 2010/06/25> + 32.560|date: 2010/06/28> + 32.350|date: 2010/06/29> + 32.510|date: 2010/06/30> + 32.210|date: 2010/07/01> + 32.930|date: 2010/07/02> + 33.000|date: 2010/07/06> + 32.550|date: 2010/07/07> + 33.660|date: 2010/07/08> + 33.280|date: 2010/07/09> + 33.150|date: 2010/07/12> + 33.700|date: 2010/07/13> + 34.110|date: 2010/07/14> + 34.060|date: 2010/07/15> + 34.550|date: 2010/07/16> + 33.500|date: 2010/07/19> + 33.130|date: 2010/07/20> + 34.300|date: 2010/07/21> + 34.030|date: 2010/07/22> + 34.570|date: 2010/07/23> + 35.780|date: 2010/07/26> + 36.410|date: 2010/07/27> + 35.530|date: 2010/07/28> + 35.270|date: 2010/07/29> + 33.820|date: 2010/07/30> + 34.830|date: 2010/08/02> + 34.900|date: 2010/08/03> + 34.210|date: 2010/08/04> + 32.790|date: 2010/08/05> + 31.980|date: 2010/08/06> + 32.090|date: 2010/08/09> + 31.800|date: 2010/08/10> + 30.690|date: 2010/08/11> + 30.340|date: 2010/08/12> + 30.730|date: 2010/08/13> + 30.410|date: 2010/08/16> + 30.720|date: 2010/08/17> + 30.960|date: 2010/08/19> + 30.830|date: 2010/08/20> high |ticker: BIG> => 23.940|date: 2009/08/21> + 24.250|date: 2009/08/24> + 26.700|date: 2009/08/25> + 26.760|date: 2009/08/26> + 26.620|date: 2009/08/27> + 26.080|date: 2009/08/28> + 25.880|date: 2009/08/31> + 25.920|date: 2009/09/01> + 24.980|date: 2009/09/02> + 24.920|date: 2009/09/03> + 24.860|date: 2009/09/04> + 25.730|date: 2009/09/09> + 26.000|date: 2009/09/10> + 26.000|date: 2009/09/11> + 25.700|date: 2009/09/14> + 25.600|date: 2009/09/15> + 25.230|date: 2009/09/16> + 25.190|date: 2009/09/17> + 25.260|date: 2009/09/18> + 25.230|date: 2009/09/21> + 25.580|date: 2009/09/22> + 25.380|date: 2009/09/23> + 24.550|date: 2009/09/24> + 23.820|date: 2009/09/25> + 24.200|date: 2009/09/28> + 24.560|date: 2009/09/29> + 25.200|date: 2009/09/30> + 25.930|date: 2009/10/01> + 25.480|date: 2009/10/02> + 25.420|date: 2009/10/05> + 26.470|date: 2009/10/06> + 26.470|date: 2009/10/07> + 26.720|date: 2009/10/08> + 26.620|date: 2009/10/09> + 26.670|date: 2009/10/12> + 26.360|date: 2009/10/13> + 26.670|date: 2009/10/14> + 27.450|date: 2009/10/15> + 27.370|date: 2009/10/16> + 28.180|date: 2009/10/19> + 27.950|date: 2009/10/20> + 27.630|date: 2009/10/21> + 26.900|date: 2009/10/22> + 26.890|date: 2009/10/23> + 26.900|date: 2009/10/26> + 26.540|date: 2009/10/27> + 26.210|date: 2009/10/28> + 25.980|date: 2009/11/05> + 25.470|date: 2009/11/06> + 25.930|date: 2009/11/09> + 25.880|date: 2009/11/10> + 26.090|date: 2009/11/11> + 25.990|date: 2009/11/12> + 25.640|date: 2009/11/13> + 25.990|date: 2009/11/16> + 25.860|date: 2009/11/17> + 25.420|date: 2009/11/18> + 25.270|date: 2009/11/19> + 24.730|date: 2009/11/20> + 24.620|date: 2009/11/23> + 24.290|date: 2009/11/24> + 24.270|date: 2009/11/25> + 24.160|date: 2009/11/27> + 24.130|date: 2009/11/30> + 23.630|date: 2009/12/01> + 24.230|date: 2009/12/02> + 24.240|date: 2009/12/03> + 28.080|date: 2009/12/04> + 28.640|date: 2009/12/07> + 28.690|date: 2009/12/08> + 28.570|date: 2009/12/09> + 28.930|date: 2009/12/10> + 28.800|date: 2009/12/11> + 29.060|date: 2009/12/14> + 29.410|date: 2009/12/15> + 29.470|date: 2009/12/16> + 29.330|date: 2009/12/17> + 29.545|date: 2009/12/18> + 29.680|date: 2009/12/21> + 29.620|date: 2009/12/22> + 29.550|date: 2009/12/23> + 29.430|date: 2009/12/24> + 29.510|date: 2009/12/28> + 29.480|date: 2009/12/29> + 29.530|date: 2009/12/30> + 29.750|date: 2009/12/31> + 29.510|date: 2010/01/04> + 28.990|date: 2010/01/05> + 29.350|date: 2010/01/06> + 29.820|date: 2010/01/07> + 29.970|date: 2010/01/08> + 30.000|date: 2010/01/11> + 30.590|date: 2010/01/12> + 31.210|date: 2010/01/13> + 31.190|date: 2010/01/14> + 31.320|date: 2010/01/15> + 31.390|date: 2010/01/19> + 30.145|date: 2010/01/20> + 30.500|date: 2010/01/21> + 30.340|date: 2010/01/22> + 30.020|date: 2010/01/25> + 29.990|date: 2010/01/26> + 29.870|date: 2010/01/27> + 29.410|date: 2010/01/28> + 29.220|date: 2010/01/29> + 28.890|date: 2010/02/01> + 29.430|date: 2010/02/02> + 29.390|date: 2010/02/03> + 30.040|date: 2010/02/04> + 29.760|date: 2010/02/05> + 29.810|date: 2010/02/08> + 29.900|date: 2010/02/09> + 29.950|date: 2010/02/10> + 30.330|date: 2010/02/11> + 30.660|date: 2010/02/12> + 31.140|date: 2010/02/16> + 31.130|date: 2010/02/17> + 31.350|date: 2010/02/18> + 31.450|date: 2010/02/19> + 31.600|date: 2010/02/22> + 31.400|date: 2010/02/23> + 31.820|date: 2010/02/24> + 32.920|date: 2010/02/25> + 33.820|date: 2010/02/26> + 34.420|date: 2010/03/01> + 34.550|date: 2010/03/02> + 35.560|date: 2010/03/03> + 35.730|date: 2010/03/04> + 36.390|date: 2010/03/05> + 36.250|date: 2010/03/08> + 36.340|date: 2010/03/09> + 36.050|date: 2010/03/10> + 35.880|date: 2010/03/11> + 35.960|date: 2010/03/12> + 36.020|date: 2010/03/15> + 36.580|date: 2010/03/16> + 37.290|date: 2010/03/17> + 37.050|date: 2010/03/18> + 37.000|date: 2010/03/19> + 37.739|date: 2010/03/22> + 37.950|date: 2010/03/23> + 37.870|date: 2010/03/24> + 37.810|date: 2010/03/25> + 37.990|date: 2010/03/26> + 37.820|date: 2010/03/29> + 37.650|date: 2010/03/30> + 37.180|date: 2010/03/31> + 37.030|date: 2010/04/01> + 37.280|date: 2010/04/05> + 37.540|date: 2010/04/06> + 38.900|date: 2010/04/07> + 38.970|date: 2010/04/08> + 39.370|date: 2010/04/09> + 39.490|date: 2010/04/12> + 38.920|date: 2010/04/13> + 40.050|date: 2010/04/14> + 40.050|date: 2010/04/15> + 39.680|date: 2010/04/16> + 39.500|date: 2010/04/19> + 39.850|date: 2010/04/20> + 39.370|date: 2010/04/21> + 40.530|date: 2010/04/22> + 41.190|date: 2010/04/23> + 41.420|date: 2010/04/26> + 40.650|date: 2010/04/27> + 39.830|date: 2010/04/28> + 39.240|date: 2010/04/29> + 39.570|date: 2010/04/30> + 38.920|date: 2010/05/03> + 37.930|date: 2010/05/04> + 38.330|date: 2010/05/05> + 36.530|date: 2010/05/06> + 36.500|date: 2010/05/07> + 37.530|date: 2010/05/10> + 37.220|date: 2010/05/11> + 37.410|date: 2010/05/12> + 37.425|date: 2010/05/13> + 36.440|date: 2010/05/14> + 36.910|date: 2010/05/17> + 37.270|date: 2010/05/18> + 36.260|date: 2010/05/19> + 35.750|date: 2010/05/20> + 36.470|date: 2010/05/21> + 36.830|date: 2010/05/24> + 36.180|date: 2010/05/25> + 36.940|date: 2010/05/26> + 37.440|date: 2010/05/27> + 36.480|date: 2010/05/28> + 35.780|date: 2010/06/01> + 35.270|date: 2010/06/02> + 35.650|date: 2010/06/03> + 34.910|date: 2010/06/04> + 34.460|date: 2010/06/07> + 33.110|date: 2010/06/08> + 33.640|date: 2010/06/09> + 33.850|date: 2010/06/10> + 33.970|date: 2010/06/11> + 34.490|date: 2010/06/14> + 35.340|date: 2010/06/15> + 35.130|date: 2010/06/16> + 35.130|date: 2010/06/17> + 35.320|date: 2010/06/18> + 35.100|date: 2010/06/21> + 33.570|date: 2010/06/22> + 33.100|date: 2010/06/23> + 32.690|date: 2010/06/24> + 32.530|date: 2010/06/25> + 33.090|date: 2010/06/28> + 33.240|date: 2010/06/29> + 32.970|date: 2010/06/30> + 32.980|date: 2010/07/01> + 33.600|date: 2010/07/02> + 33.530|date: 2010/07/06> + 33.420|date: 2010/07/07> + 33.660|date: 2010/07/08> + 33.340|date: 2010/07/09> + 33.550|date: 2010/07/12> + 34.270|date: 2010/07/13> + 34.300|date: 2010/07/14> + 34.800|date: 2010/07/15> + 34.550|date: 2010/07/16> + 33.780|date: 2010/07/19> + 34.180|date: 2010/07/20> + 34.300|date: 2010/07/21> + 34.800|date: 2010/07/22> + 35.680|date: 2010/07/23> + 36.290|date: 2010/07/26> + 36.480|date: 2010/07/27> + 35.770|date: 2010/07/28> + 35.460|date: 2010/07/29> + 34.420|date: 2010/07/30> + 35.250|date: 2010/08/02> + 34.900|date: 2010/08/03> + 34.580|date: 2010/08/04> + 32.800|date: 2010/08/05> + 32.110|date: 2010/08/06> + 32.630|date: 2010/08/09> + 32.050|date: 2010/08/10> + 31.100|date: 2010/08/11> + 31.180|date: 2010/08/12> + 31.020|date: 2010/08/13> + 30.660|date: 2010/08/16> + 31.090|date: 2010/08/17> + 31.370|date: 2010/08/19> + 31.980|date: 2010/08/20> low |ticker: BIG> => 23.100|date: 2009/08/21> + 23.820|date: 2009/08/24> + 25.230|date: 2009/08/25> + 25.520|date: 2009/08/26> + 25.710|date: 2009/08/27> + 25.510|date: 2009/08/28> + 25.350|date: 2009/08/31> + 24.860|date: 2009/09/01> + 24.305|date: 2009/09/02> + 24.278|date: 2009/09/03> + 24.470|date: 2009/09/04> + 24.950|date: 2009/09/09> + 25.360|date: 2009/09/10> + 25.540|date: 2009/09/11> + 25.341|date: 2009/09/14> + 24.930|date: 2009/09/15> + 24.860|date: 2009/09/16> + 24.720|date: 2009/09/17> + 24.820|date: 2009/09/18> + 24.560|date: 2009/09/21> + 25.010|date: 2009/09/22> + 24.450|date: 2009/09/23> + 23.410|date: 2009/09/24> + 23.300|date: 2009/09/25> + 23.810|date: 2009/09/28> + 24.025|date: 2009/09/29> + 24.430|date: 2009/09/30> + 25.120|date: 2009/10/01> + 24.810|date: 2009/10/02> + 24.710|date: 2009/10/05> + 25.410|date: 2009/10/06> + 26.060|date: 2009/10/07> + 26.295|date: 2009/10/08> + 26.020|date: 2009/10/09> + 25.810|date: 2009/10/12> + 25.800|date: 2009/10/13> + 26.150|date: 2009/10/14> + 26.600|date: 2009/10/15> + 26.770|date: 2009/10/16> + 27.160|date: 2009/10/19> + 27.340|date: 2009/10/20> + 26.600|date: 2009/10/21> + 26.370|date: 2009/10/22> + 26.140|date: 2009/10/23> + 26.170|date: 2009/10/26> + 25.830|date: 2009/10/27> + 25.140|date: 2009/10/28> + 24.540|date: 2009/11/05> + 24.750|date: 2009/11/06> + 25.150|date: 2009/11/09> + 25.190|date: 2009/11/10> + 25.520|date: 2009/11/11> + 25.250|date: 2009/11/12> + 25.120|date: 2009/11/13> + 25.540|date: 2009/11/16> + 25.170|date: 2009/11/17> + 25.120|date: 2009/11/18> + 24.650|date: 2009/11/19> + 24.040|date: 2009/11/20> + 23.851|date: 2009/11/23> + 23.890|date: 2009/11/24> + 24.020|date: 2009/11/25> + 23.350|date: 2009/11/27> + 23.040|date: 2009/11/30> + 23.190|date: 2009/12/01> + 23.520|date: 2009/12/02> + 23.490|date: 2009/12/03> + 26.740|date: 2009/12/04> + 27.500|date: 2009/12/07> + 27.720|date: 2009/12/08> + 28.150|date: 2009/12/09> + 28.280|date: 2009/12/10> + 28.280|date: 2009/12/11> + 28.550|date: 2009/12/14> + 28.710|date: 2009/12/15> + 29.150|date: 2009/12/16> + 28.800|date: 2009/12/17> + 28.780|date: 2009/12/18> + 29.280|date: 2009/12/21> + 29.080|date: 2009/12/22> + 28.980|date: 2009/12/23> + 29.025|date: 2009/12/24> + 28.860|date: 2009/12/28> + 29.060|date: 2009/12/29> + 29.000|date: 2009/12/30> + 28.980|date: 2009/12/31> + 28.600|date: 2010/01/04> + 28.640|date: 2010/01/05> + 28.640|date: 2010/01/06> + 29.200|date: 2010/01/07> + 29.490|date: 2010/01/08> + 29.540|date: 2010/01/11> + 29.181|date: 2010/01/12> + 30.370|date: 2010/01/13> + 30.500|date: 2010/01/14> + 30.790|date: 2010/01/15> + 30.790|date: 2010/01/19> + 29.500|date: 2010/01/20> + 29.920|date: 2010/01/21> + 29.500|date: 2010/01/22> + 29.530|date: 2010/01/25> + 29.350|date: 2010/01/26> + 28.800|date: 2010/01/27> + 28.780|date: 2010/01/28> + 28.390|date: 2010/01/29> + 28.510|date: 2010/02/01> + 28.870|date: 2010/02/02> + 29.020|date: 2010/02/03> + 29.000|date: 2010/02/04> + 29.020|date: 2010/02/05> + 29.190|date: 2010/02/08> + 29.240|date: 2010/02/09> + 29.530|date: 2010/02/10> + 29.400|date: 2010/02/11> + 29.840|date: 2010/02/12> + 30.660|date: 2010/02/16> + 30.860|date: 2010/02/17> + 30.900|date: 2010/02/18> + 31.090|date: 2010/02/19> + 31.080|date: 2010/02/22> + 30.880|date: 2010/02/23> + 31.300|date: 2010/02/24> + 31.400|date: 2010/02/25> + 32.900|date: 2010/02/26> + 33.750|date: 2010/03/01> + 33.710|date: 2010/03/02> + 34.380|date: 2010/03/03> + 34.420|date: 2010/03/04> + 35.490|date: 2010/03/05> + 35.830|date: 2010/03/08> + 35.680|date: 2010/03/09> + 35.690|date: 2010/03/10> + 35.090|date: 2010/03/11> + 35.490|date: 2010/03/12> + 35.510|date: 2010/03/15> + 35.810|date: 2010/03/16> + 36.200|date: 2010/03/17> + 36.650|date: 2010/03/18> + 36.210|date: 2010/03/19> + 35.810|date: 2010/03/22> + 37.311|date: 2010/03/23> + 37.100|date: 2010/03/24> + 37.330|date: 2010/03/25> + 37.370|date: 2010/03/26> + 36.835|date: 2010/03/29> + 36.930|date: 2010/03/30> + 36.350|date: 2010/03/31> + 36.400|date: 2010/04/01> + 36.740|date: 2010/04/05> + 37.200|date: 2010/04/06> + 37.510|date: 2010/04/07> + 38.320|date: 2010/04/08> + 38.400|date: 2010/04/09> + 38.640|date: 2010/04/12> + 38.390|date: 2010/04/13> + 39.040|date: 2010/04/14> + 39.480|date: 2010/04/15> + 39.260|date: 2010/04/16> + 38.200|date: 2010/04/19> + 39.040|date: 2010/04/20> + 38.750|date: 2010/04/21> + 38.770|date: 2010/04/22> + 40.250|date: 2010/04/23> + 40.780|date: 2010/04/26> + 39.473|date: 2010/04/27> + 38.540|date: 2010/04/28> + 38.790|date: 2010/04/29> + 38.030|date: 2010/04/30> + 37.930|date: 2010/05/03> + 36.850|date: 2010/05/04> + 37.150|date: 2010/05/05> + 34.000|date: 2010/05/06> + 34.490|date: 2010/05/07> + 36.380|date: 2010/05/10> + 36.130|date: 2010/05/11> + 36.660|date: 2010/05/12> + 36.250|date: 2010/05/13> + 35.860|date: 2010/05/14> + 35.770|date: 2010/05/17> + 35.890|date: 2010/05/18> + 35.380|date: 2010/05/19> + 34.710|date: 2010/05/20> + 34.030|date: 2010/05/21> + 35.940|date: 2010/05/24> + 34.890|date: 2010/05/25> + 35.750|date: 2010/05/26> + 34.420|date: 2010/05/27> + 35.000|date: 2010/05/28> + 34.760|date: 2010/06/01> + 34.640|date: 2010/06/02> + 34.760|date: 2010/06/03> + 34.090|date: 2010/06/04> + 32.700|date: 2010/06/07> + 32.160|date: 2010/06/08> + 32.640|date: 2010/06/09> + 33.090|date: 2010/06/10> + 33.230|date: 2010/06/11> + 33.740|date: 2010/06/14> + 34.320|date: 2010/06/15> + 34.570|date: 2010/06/16> + 34.450|date: 2010/06/17> + 34.300|date: 2010/06/18> + 34.050|date: 2010/06/21> + 31.270|date: 2010/06/22> + 31.710|date: 2010/06/23> + 32.060|date: 2010/06/24> + 31.900|date: 2010/06/25> + 32.120|date: 2010/06/28> + 32.130|date: 2010/06/29> + 32.010|date: 2010/06/30> + 31.720|date: 2010/07/01> + 32.480|date: 2010/07/02> + 32.314|date: 2010/07/06> + 32.510|date: 2010/07/07> + 32.680|date: 2010/07/08> + 32.860|date: 2010/07/09> + 33.030|date: 2010/07/12> + 33.390|date: 2010/07/13> + 33.590|date: 2010/07/14> + 33.650|date: 2010/07/15> + 33.380|date: 2010/07/16> + 33.170|date: 2010/07/19> + 33.010|date: 2010/07/20> + 33.460|date: 2010/07/21> + 33.980|date: 2010/07/22> + 34.280|date: 2010/07/23> + 35.460|date: 2010/07/26> + 35.470|date: 2010/07/27> + 34.870|date: 2010/07/28> + 33.970|date: 2010/07/29> + 33.550|date: 2010/07/30> + 34.580|date: 2010/08/02> + 33.870|date: 2010/08/03> + 33.790|date: 2010/08/04> + 31.280|date: 2010/08/05> + 31.440|date: 2010/08/06> + 32.090|date: 2010/08/09> + 31.050|date: 2010/08/10> + 30.520|date: 2010/08/11> + 30.020|date: 2010/08/12> + 30.390|date: 2010/08/13> + 30.040|date: 2010/08/16> + 30.540|date: 2010/08/17> + 30.700|date: 2010/08/19> + 30.810|date: 2010/08/20> close |ticker: BIG> => 23.810|date: 2009/08/21> + 24.030|date: 2009/08/24> + 25.600|date: 2009/08/25> + 26.370|date: 2009/08/26> + 25.750|date: 2009/08/27> + 25.790|date: 2009/08/28> + 25.420|date: 2009/08/31> + 24.920|date: 2009/09/01> + 24.570|date: 2009/09/02> + 24.750|date: 2009/09/03> + 24.810|date: 2009/09/04> + 25.660|date: 2009/09/09> + 25.930|date: 2009/09/10> + 25.760|date: 2009/09/11> + 25.550|date: 2009/09/14> + 25.080|date: 2009/09/15> + 25.030|date: 2009/09/16> + 24.920|date: 2009/09/17> + 25.020|date: 2009/09/18> + 25.160|date: 2009/09/21> + 25.180|date: 2009/09/22> + 24.460|date: 2009/09/23> + 23.760|date: 2009/09/24> + 23.800|date: 2009/09/25> + 24.120|date: 2009/09/28> + 24.430|date: 2009/09/29> + 25.020|date: 2009/09/30> + 25.550|date: 2009/10/01> + 24.830|date: 2009/10/02> + 25.420|date: 2009/10/05> + 26.420|date: 2009/10/06> + 26.390|date: 2009/10/07> + 26.630|date: 2009/10/08> + 26.340|date: 2009/10/09> + 26.010|date: 2009/10/12> + 26.240|date: 2009/10/13> + 26.630|date: 2009/10/14> + 27.420|date: 2009/10/15> + 27.090|date: 2009/10/16> + 27.780|date: 2009/10/19> + 27.520|date: 2009/10/20> + 26.620|date: 2009/10/21> + 26.720|date: 2009/10/22> + 26.190|date: 2009/10/23> + 26.400|date: 2009/10/26> + 26.000|date: 2009/10/27> + 25.260|date: 2009/10/28> + 25.400|date: 2009/11/05> + 25.070|date: 2009/11/06> + 25.860|date: 2009/11/09> + 25.600|date: 2009/11/10> + 25.800|date: 2009/11/11> + 25.280|date: 2009/11/12> + 25.500|date: 2009/11/13> + 25.860|date: 2009/11/16> + 25.280|date: 2009/11/17> + 25.300|date: 2009/11/18> + 24.720|date: 2009/11/19> + 24.150|date: 2009/11/20> + 24.040|date: 2009/11/23> + 24.060|date: 2009/11/24> + 24.200|date: 2009/11/25> + 24.010|date: 2009/11/27> + 23.060|date: 2009/11/30> + 23.460|date: 2009/12/01> + 23.910|date: 2009/12/02> + 23.540|date: 2009/12/03> + 28.080|date: 2009/12/04> + 28.160|date: 2009/12/07> + 28.620|date: 2009/12/08> + 28.430|date: 2009/12/09> + 28.340|date: 2009/12/10> + 28.750|date: 2009/12/11> + 28.990|date: 2009/12/14> + 29.280|date: 2009/12/15> + 29.230|date: 2009/12/16> + 28.860|date: 2009/12/17> + 29.360|date: 2009/12/18> + 29.530|date: 2009/12/21> + 29.310|date: 2009/12/22> + 29.180|date: 2009/12/23> + 29.320|date: 2009/12/24> + 29.050|date: 2009/12/28> + 29.400|date: 2009/12/29> + 29.310|date: 2009/12/30> + 28.980|date: 2009/12/31> + 28.960|date: 2010/01/04> + 28.960|date: 2010/01/05> + 29.340|date: 2010/01/06> + 29.670|date: 2010/01/07> + 29.850|date: 2010/01/08> + 29.690|date: 2010/01/11> + 30.210|date: 2010/01/12> + 31.170|date: 2010/01/13> + 30.730|date: 2010/01/14> + 31.020|date: 2010/01/15> + 30.990|date: 2010/01/19> + 30.100|date: 2010/01/20> + 30.100|date: 2010/01/21> + 29.590|date: 2010/01/22> + 29.580|date: 2010/01/25> + 29.820|date: 2010/01/26> + 29.220|date: 2010/01/27> + 29.060|date: 2010/01/28> + 28.410|date: 2010/01/29> + 28.850|date: 2010/02/01> + 29.290|date: 2010/02/02> + 29.210|date: 2010/02/03> + 29.660|date: 2010/02/04> + 29.480|date: 2010/02/05> + 29.200|date: 2010/02/08> + 29.770|date: 2010/02/09> + 29.670|date: 2010/02/10> + 30.280|date: 2010/02/11> + 30.610|date: 2010/02/12> + 31.000|date: 2010/02/16> + 31.080|date: 2010/02/17> + 31.280|date: 2010/02/18> + 31.360|date: 2010/02/19> + 31.310|date: 2010/02/22> + 31.330|date: 2010/02/23> + 31.780|date: 2010/02/24> + 32.900|date: 2010/02/25> + 33.500|date: 2010/02/26> + 34.250|date: 2010/03/01> + 33.940|date: 2010/03/02> + 34.570|date: 2010/03/03> + 35.660|date: 2010/03/04> + 36.090|date: 2010/03/05> + 35.980|date: 2010/03/08> + 35.970|date: 2010/03/09> + 35.880|date: 2010/03/10> + 35.880|date: 2010/03/11> + 35.870|date: 2010/03/12> + 35.990|date: 2010/03/15> + 36.540|date: 2010/03/16> + 37.100|date: 2010/03/17> + 36.970|date: 2010/03/18> + 36.700|date: 2010/03/19> + 37.650|date: 2010/03/22> + 37.910|date: 2010/03/23> + 37.240|date: 2010/03/24> + 37.360|date: 2010/03/25> + 37.510|date: 2010/03/26> + 37.320|date: 2010/03/29> + 37.370|date: 2010/03/30> + 36.420|date: 2010/03/31> + 36.820|date: 2010/04/01> + 37.280|date: 2010/04/05> + 37.430|date: 2010/04/06> + 38.710|date: 2010/04/07> + 38.910|date: 2010/04/08> + 39.220|date: 2010/04/09> + 38.670|date: 2010/04/12> + 38.770|date: 2010/04/13> + 39.960|date: 2010/04/14> + 39.720|date: 2010/04/15> + 39.590|date: 2010/04/16> + 38.880|date: 2010/04/19> + 39.330|date: 2010/04/20> + 39.230|date: 2010/04/21> + 40.420|date: 2010/04/22> + 41.140|date: 2010/04/23> + 40.870|date: 2010/04/26> + 39.560|date: 2010/04/27> + 38.880|date: 2010/04/28> + 39.030|date: 2010/04/29> + 38.200|date: 2010/04/30> + 38.300|date: 2010/05/03> + 37.640|date: 2010/05/04> + 37.480|date: 2010/05/05> + 35.560|date: 2010/05/06> + 34.910|date: 2010/05/07> + 36.880|date: 2010/05/10> + 36.690|date: 2010/05/11> + 37.300|date: 2010/05/12> + 36.350|date: 2010/05/13> + 36.090|date: 2010/05/14> + 36.760|date: 2010/05/17> + 35.990|date: 2010/05/18> + 36.050|date: 2010/05/19> + 34.910|date: 2010/05/20> + 36.270|date: 2010/05/21> + 35.990|date: 2010/05/24> + 36.100|date: 2010/05/25> + 35.870|date: 2010/05/26> + 36.040|date: 2010/05/27> + 35.330|date: 2010/05/28> + 34.760|date: 2010/06/01> + 35.250|date: 2010/06/02> + 35.210|date: 2010/06/03> + 34.220|date: 2010/06/04> + 32.790|date: 2010/06/07> + 33.060|date: 2010/06/08> + 32.810|date: 2010/06/09> + 33.790|date: 2010/06/10> + 33.650|date: 2010/06/11> + 34.260|date: 2010/06/14> + 35.170|date: 2010/06/15> + 34.870|date: 2010/06/16> + 34.850|date: 2010/06/17> + 34.560|date: 2010/06/18> + 34.300|date: 2010/06/21> + 31.560|date: 2010/06/22> + 32.830|date: 2010/06/23> + 32.300|date: 2010/06/24> + 32.400|date: 2010/06/25> + 32.890|date: 2010/06/28> + 32.490|date: 2010/06/29> + 32.090|date: 2010/06/30> + 32.700|date: 2010/07/01> + 32.770|date: 2010/07/02> + 32.760|date: 2010/07/06> + 33.400|date: 2010/07/07> + 33.020|date: 2010/07/08> + 33.280|date: 2010/07/09> + 33.290|date: 2010/07/12> + 34.160|date: 2010/07/13> + 34.100|date: 2010/07/14> + 34.720|date: 2010/07/15> + 33.390|date: 2010/07/16> + 33.590|date: 2010/07/19> + 34.080|date: 2010/07/20> + 33.750|date: 2010/07/21> + 34.560|date: 2010/07/22> + 35.680|date: 2010/07/23> + 36.160|date: 2010/07/26> + 35.670|date: 2010/07/27> + 35.000|date: 2010/07/28> + 34.170|date: 2010/07/29> + 34.310|date: 2010/07/30> + 35.070|date: 2010/08/02> + 34.180|date: 2010/08/03> + 34.450|date: 2010/08/04> + 32.180|date: 2010/08/05> + 32.110|date: 2010/08/06> + 32.130|date: 2010/08/09> + 31.130|date: 2010/08/10> + 30.740|date: 2010/08/11> + 30.880|date: 2010/08/12> + 30.640|date: 2010/08/13> + 30.500|date: 2010/08/16> + 30.820|date: 2010/08/17> + 31.080|date: 2010/08/19> + 31.800|date: 2010/08/20> volume |ticker: BIG> => 15682.000|date: 2009/08/21> + 30577.000|date: 2009/08/24> + 70399.000|date: 2009/08/25> + 35905.000|date: 2009/08/26> + 21667.000|date: 2009/08/27> + 15236.000|date: 2009/08/28> + 15354.000|date: 2009/08/31> + 16260.000|date: 2009/09/01> + 14991.000|date: 2009/09/02> + 16762.000|date: 2009/09/03> + 11727.000|date: 2009/09/04> + 17896.000|date: 2009/09/09> + 12248.000|date: 2009/09/10> + 15520.000|date: 2009/09/11> + 9381.000|date: 2009/09/14> + 12841.000|date: 2009/09/15> + 11095.000|date: 2009/09/16> + 10392.000|date: 2009/09/17> + 8855.000|date: 2009/09/18> + 11742.000|date: 2009/09/21> + 16187.000|date: 2009/09/22> + 10465.000|date: 2009/09/23> + 14745.000|date: 2009/09/24> + 16341.000|date: 2009/09/25> + 13293.000|date: 2009/09/28> + 20754.000|date: 2009/09/29> + 25356.000|date: 2009/09/30> + 32236.000|date: 2009/10/01> + 18117.000|date: 2009/10/02> + 14861.000|date: 2009/10/05> + 18024.000|date: 2009/10/06> + 15129.000|date: 2009/10/07> + 19572.000|date: 2009/10/08> + 12988.000|date: 2009/10/09> + 9728.000|date: 2009/10/12> + 13496.000|date: 2009/10/13> + 17711.000|date: 2009/10/14> + 19998.000|date: 2009/10/15> + 16420.000|date: 2009/10/16> + 16394.000|date: 2009/10/19> + 16189.000|date: 2009/10/20> + 18245.000|date: 2009/10/21> + 19845.000|date: 2009/10/22> + 9034.000|date: 2009/10/23> + 12869.000|date: 2009/10/26> + 7674.000|date: 2009/10/27> + 13323.000|date: 2009/10/28> + 14503.000|date: 2009/11/05> + 10569.000|date: 2009/11/06> + 18490.000|date: 2009/11/09> + 14475.000|date: 2009/11/10> + 11267.000|date: 2009/11/11> + 7629.000|date: 2009/11/12> + 9863.000|date: 2009/11/13> + 13226.000|date: 2009/11/16> + 12917.000|date: 2009/11/17> + 11099.000|date: 2009/11/18> + 12759.000|date: 2009/11/19> + 16454.000|date: 2009/11/20> + 24067.000|date: 2009/11/23> + 23318.000|date: 2009/11/24> + 15206.000|date: 2009/11/25> + 9284.000|date: 2009/11/27> + 28964.000|date: 2009/11/30> + 20247.000|date: 2009/12/01> + 25431.000|date: 2009/12/02> + 27044.000|date: 2009/12/03> + 114303.000|date: 2009/12/04> + 36508.000|date: 2009/12/07> + 31019.000|date: 2009/12/08> + 19365.000|date: 2009/12/09> + 23570.000|date: 2009/12/10> + 20430.000|date: 2009/12/11> + 19520.000|date: 2009/12/14> + 23870.000|date: 2009/12/15> + 17534.000|date: 2009/12/16> + 14933.000|date: 2009/12/17> + 23768.000|date: 2009/12/18> + 16296.000|date: 2009/12/21> + 16285.000|date: 2009/12/22> + 11128.000|date: 2009/12/23> + 2645.000|date: 2009/12/24> + 10013.000|date: 2009/12/28> + 18251.000|date: 2009/12/29> + 10466.000|date: 2009/12/30> + 10462.000|date: 2009/12/31> + 19413.000|date: 2010/01/04> + 13816.000|date: 2010/01/05> + 16760.000|date: 2010/01/06> + 21001.000|date: 2010/01/07> + 15256.000|date: 2010/01/08> + 11467.000|date: 2010/01/11> + 26792.000|date: 2010/01/12> + 22647.000|date: 2010/01/13> + 15419.000|date: 2010/01/14> + 17959.000|date: 2010/01/15> + 13589.000|date: 2010/01/19> + 25657.000|date: 2010/01/20> + 18575.000|date: 2010/01/21> + 18383.000|date: 2010/01/22> + 10643.000|date: 2010/01/25> + 11580.000|date: 2010/01/26> + 13775.000|date: 2010/01/27> + 7845.000|date: 2010/01/28> + 12916.000|date: 2010/01/29> + 7881.000|date: 2010/02/01> + 10169.000|date: 2010/02/02> + 7504.000|date: 2010/02/03> + 19890.000|date: 2010/02/04> + 12252.000|date: 2010/02/05> + 7454.000|date: 2010/02/08> + 7463.000|date: 2010/02/09> + 14407.000|date: 2010/02/10> + 6817.000|date: 2010/02/11> + 9644.000|date: 2010/02/12> + 7875.000|date: 2010/02/16> + 10489.000|date: 2010/02/17> + 7683.000|date: 2010/02/18> + 7736.000|date: 2010/02/19> + 8549.000|date: 2010/02/22> + 14490.000|date: 2010/02/23> + 10487.000|date: 2010/02/24> + 25414.000|date: 2010/02/25> + 25275.000|date: 2010/02/26> + 17034.000|date: 2010/03/01> + 27012.000|date: 2010/03/02> + 44399.000|date: 2010/03/03> + 24243.000|date: 2010/03/04> + 18720.000|date: 2010/03/05> + 13705.000|date: 2010/03/08> + 13781.000|date: 2010/03/09> + 12558.000|date: 2010/03/10> + 13278.000|date: 2010/03/11> + 7995.000|date: 2010/03/12> + 9925.000|date: 2010/03/15> + 14369.000|date: 2010/03/16> + 15724.000|date: 2010/03/17> + 8973.000|date: 2010/03/18> + 10329.000|date: 2010/03/19> + 13773.000|date: 2010/03/22> + 11315.000|date: 2010/03/23> + 9311.000|date: 2010/03/24> + 8539.000|date: 2010/03/25> + 10965.000|date: 2010/03/26> + 12061.000|date: 2010/03/29> + 7229.000|date: 2010/03/30> + 12069.000|date: 2010/03/31> + 13180.000|date: 2010/04/01> + 13282.000|date: 2010/04/05> + 17263.000|date: 2010/04/06> + 34493.000|date: 2010/04/07> + 18080.000|date: 2010/04/08> + 17784.000|date: 2010/04/09> + 16328.000|date: 2010/04/12> + 16903.000|date: 2010/04/13> + 24857.000|date: 2010/04/14> + 11790.000|date: 2010/04/15> + 18301.000|date: 2010/04/16> + 17625.000|date: 2010/04/19> + 14013.000|date: 2010/04/20> + 14218.000|date: 2010/04/21> + 13496.000|date: 2010/04/22> + 12162.000|date: 2010/04/23> + 11941.000|date: 2010/04/26> + 11898.000|date: 2010/04/27> + 16810.000|date: 2010/04/28> + 14045.000|date: 2010/04/29> + 13519.000|date: 2010/04/30> + 16743.000|date: 2010/05/03> + 20150.000|date: 2010/05/04> + 16465.000|date: 2010/05/05> + 39879.000|date: 2010/05/06> + 27086.000|date: 2010/05/07> + 16077.000|date: 2010/05/10> + 15323.000|date: 2010/05/11> + 12113.000|date: 2010/05/12> + 12892.000|date: 2010/05/13> + 11325.000|date: 2010/05/14> + 14505.000|date: 2010/05/17> + 10007.000|date: 2010/05/18> + 14684.000|date: 2010/05/19> + 16017.000|date: 2010/05/20> + 19624.000|date: 2010/05/21> + 15417.000|date: 2010/05/24> + 21846.000|date: 2010/05/25> + 18212.000|date: 2010/05/26> + 46250.000|date: 2010/05/27> + 25456.000|date: 2010/05/28> + 21090.000|date: 2010/06/01> + 18322.000|date: 2010/06/02> + 16882.000|date: 2010/06/03> + 17351.000|date: 2010/06/04> + 21917.000|date: 2010/06/07> + 19898.000|date: 2010/06/08> + 17250.000|date: 2010/06/09> + 13732.000|date: 2010/06/10> + 13284.000|date: 2010/06/11> + 15577.000|date: 2010/06/14> + 18087.000|date: 2010/06/15> + 13426.000|date: 2010/06/16> + 15290.000|date: 2010/06/17> + 36139.000|date: 2010/06/18> + 18679.000|date: 2010/06/21> + 61651.000|date: 2010/06/22> + 27450.000|date: 2010/06/23> + 23276.000|date: 2010/06/24> + 34442.000|date: 2010/06/25> + 23417.000|date: 2010/06/28> + 32917.000|date: 2010/06/29> + 21983.000|date: 2010/06/30> + 16974.000|date: 2010/07/01> + 16383.000|date: 2010/07/02> + 13831.000|date: 2010/07/06> + 19928.000|date: 2010/07/07> + 20278.000|date: 2010/07/08> + 12416.000|date: 2010/07/09> + 9859.000|date: 2010/07/12> + 12788.000|date: 2010/07/13> + 8511.000|date: 2010/07/14> + 12284.000|date: 2010/07/15> + 13004.000|date: 2010/07/16> + 8764.000|date: 2010/07/19> + 8646.000|date: 2010/07/20> + 11568.000|date: 2010/07/21> + 9565.000|date: 2010/07/22> + 12185.000|date: 2010/07/23> + 7656.000|date: 2010/07/26> + 10207.000|date: 2010/07/27> + 11541.000|date: 2010/07/28> + 18267.000|date: 2010/07/29> + 15840.000|date: 2010/07/30> + 11948.000|date: 2010/08/02> + 12885.000|date: 2010/08/03> + 12801.000|date: 2010/08/04> + 27372.000|date: 2010/08/05> + 15127.000|date: 2010/08/06> + 11471.000|date: 2010/08/09> + 25845.000|date: 2010/08/10> + 16038.000|date: 2010/08/11> + 13443.000|date: 2010/08/12> + 12069.000|date: 2010/08/13> + 12701.000|date: 2010/08/16> + 13363.000|date: 2010/08/17> + 15741.000|date: 2010/08/19> + 19310.000|date: 2010/08/20> open |ticker: BIIB> => 49.570|date: 2009/08/21> + 49.610|date: 2009/08/24> + 49.700|date: 2009/08/25> + 49.530|date: 2009/08/26> + 49.290|date: 2009/08/27> + 50.280|date: 2009/08/28> + 49.510|date: 2009/08/31> + 49.920|date: 2009/09/01> + 48.840|date: 2009/09/02> + 49.150|date: 2009/09/03> + 50.900|date: 2009/09/04> + 51.300|date: 2009/09/09> + 51.010|date: 2009/09/10> + 50.250|date: 2009/09/11> + 50.700|date: 2009/09/14> + 50.630|date: 2009/09/15> + 51.190|date: 2009/09/16> + 51.330|date: 2009/09/17> + 50.440|date: 2009/09/18> + 49.820|date: 2009/09/21> + 50.550|date: 2009/09/22> + 50.630|date: 2009/09/23> + 50.390|date: 2009/09/24> + 50.280|date: 2009/09/25> + 50.160|date: 2009/09/28> + 50.300|date: 2009/09/29> + 50.900|date: 2009/09/30> + 50.470|date: 2009/10/01> + 49.210|date: 2009/10/02> + 48.900|date: 2009/10/05> + 48.660|date: 2009/10/06> + 49.000|date: 2009/10/07> + 49.510|date: 2009/10/08> + 48.520|date: 2009/10/09> + 49.100|date: 2009/10/12> + 48.640|date: 2009/10/13> + 49.200|date: 2009/10/14> + 49.820|date: 2009/10/15> + 49.560|date: 2009/10/16> + 49.290|date: 2009/10/19> + 48.250|date: 2009/10/20> + 47.430|date: 2009/10/21> + 46.360|date: 2009/10/22> + 45.000|date: 2009/10/23> + 43.740|date: 2009/10/26> + 44.280|date: 2009/10/27> + 44.650|date: 2009/10/28> + 43.000|date: 2009/11/05> + 44.130|date: 2009/11/06> + 45.670|date: 2009/11/09> + 45.430|date: 2009/11/10> + 45.700|date: 2009/11/11> + 46.420|date: 2009/11/13> + 46.650|date: 2009/11/16> + 46.210|date: 2009/11/17> + 46.090|date: 2009/11/18> + 46.140|date: 2009/11/19> + 45.560|date: 2009/11/20> + 46.490|date: 2009/11/23> + 47.080|date: 2009/11/24> + 47.240|date: 2009/11/25> + 46.200|date: 2009/11/27> + 47.300|date: 2009/11/30> + 47.260|date: 2009/12/01> + 47.900|date: 2009/12/02> + 47.500|date: 2009/12/03> + 47.850|date: 2009/12/04> + 47.850|date: 2009/12/07> + 48.210|date: 2009/12/08> + 47.900|date: 2009/12/09> + 48.240|date: 2009/12/10> + 48.500|date: 2009/12/11> + 48.860|date: 2009/12/14> + 49.050|date: 2009/12/15> + 49.480|date: 2009/12/16> + 49.990|date: 2009/12/17> + 49.280|date: 2009/12/18> + 50.370|date: 2009/12/21> + 51.230|date: 2009/12/22> + 52.500|date: 2009/12/23> + 52.240|date: 2009/12/24> + 52.310|date: 2009/12/28> + 53.310|date: 2009/12/29> + 53.460|date: 2009/12/30> + 53.800|date: 2009/12/31> + 53.870|date: 2010/01/04> + 54.720|date: 2010/01/05> + 53.160|date: 2010/01/06> + 53.020|date: 2010/01/07> + 52.820|date: 2010/01/08> + 53.860|date: 2010/01/11> + 53.620|date: 2010/01/12> + 53.280|date: 2010/01/13> + 53.760|date: 2010/01/14> + 54.720|date: 2010/01/15> + 54.360|date: 2010/01/19> + 55.070|date: 2010/01/20> + 54.340|date: 2010/01/21> + 53.200|date: 2010/01/22> + 53.080|date: 2010/01/25> + 52.340|date: 2010/01/26> + 52.430|date: 2010/01/27> + 54.260|date: 2010/01/28> + 53.440|date: 2010/01/29> + 53.860|date: 2010/02/01> + 53.720|date: 2010/02/02> + 54.550|date: 2010/02/03> + 54.160|date: 2010/02/04> + 53.250|date: 2010/02/05> + 53.540|date: 2010/02/08> + 53.910|date: 2010/02/09> + 54.210|date: 2010/02/10> + 54.280|date: 2010/02/11> + 55.230|date: 2010/02/12> + 55.550|date: 2010/02/16> + 55.590|date: 2010/02/17> + 56.070|date: 2010/02/18> + 55.860|date: 2010/02/19> + 56.650|date: 2010/02/22> + 55.600|date: 2010/02/23> + 55.390|date: 2010/02/24> + 54.290|date: 2010/02/25> + 54.570|date: 2010/02/26> + 55.380|date: 2010/03/01> + 56.710|date: 2010/03/02> + 57.300|date: 2010/03/03> + 56.790|date: 2010/03/04> + 56.870|date: 2010/03/05> + 56.930|date: 2010/03/08> + 57.660|date: 2010/03/09> + 57.900|date: 2010/03/10> + 58.540|date: 2010/03/11> + 58.860|date: 2010/03/12> + 58.930|date: 2010/03/15> + 59.230|date: 2010/03/16> + 59.630|date: 2010/03/17> + 59.040|date: 2010/03/18> + 59.820|date: 2010/03/19> + 59.840|date: 2010/03/22> + 59.590|date: 2010/03/23> + 59.570|date: 2010/03/24> + 59.210|date: 2010/03/25> + 58.500|date: 2010/03/26> + 58.200|date: 2010/03/29> + 58.210|date: 2010/03/30> + 57.600|date: 2010/03/31> + 57.800|date: 2010/04/01> + 57.560|date: 2010/04/05> + 57.410|date: 2010/04/06> + 57.510|date: 2010/04/07> + 57.060|date: 2010/04/08> + 56.370|date: 2010/04/09> + 56.440|date: 2010/04/12> + 55.710|date: 2010/04/13> + 54.840|date: 2010/04/14> + 54.750|date: 2010/04/15> + 54.250|date: 2010/04/16> + 53.690|date: 2010/04/19> + 54.480|date: 2010/04/20> + 53.650|date: 2010/04/21> + 52.580|date: 2010/04/22> + 52.240|date: 2010/04/23> + 52.300|date: 2010/04/26> + 52.020|date: 2010/04/27> + 52.390|date: 2010/04/28> + 52.370|date: 2010/04/29> + 53.320|date: 2010/04/30> + 53.390|date: 2010/05/03> + 53.500|date: 2010/05/04> + 52.410|date: 2010/05/05> + 52.700|date: 2010/05/06> + 50.330|date: 2010/05/07> + 51.130|date: 2010/05/10> + 50.880|date: 2010/05/11> + 51.640|date: 2010/05/12> + 51.510|date: 2010/05/13> + 51.140|date: 2010/05/14> + 50.050|date: 2010/05/17> + 50.970|date: 2010/05/18> + 50.690|date: 2010/05/19> + 49.630|date: 2010/05/20> + 48.910|date: 2010/05/21> + 48.780|date: 2010/05/24> + 47.840|date: 2010/05/25> + 48.160|date: 2010/05/26> + 47.970|date: 2010/05/27> + 48.220|date: 2010/05/28> + 47.400|date: 2010/06/01> + 47.000|date: 2010/06/02> + 48.390|date: 2010/06/03> + 48.510|date: 2010/06/04> + 47.965|date: 2010/06/07> + 48.160|date: 2010/06/08> + 47.060|date: 2010/06/09> + 47.720|date: 2010/06/10> + 47.390|date: 2010/06/11> + 46.680|date: 2010/06/14> + 47.120|date: 2010/06/15> + 48.080|date: 2010/06/16> + 48.290|date: 2010/06/17> + 49.100|date: 2010/06/18> + 50.020|date: 2010/06/21> + 49.730|date: 2010/06/22> + 49.530|date: 2010/06/23> + 49.560|date: 2010/06/24> + 49.410|date: 2010/06/25> + 49.480|date: 2010/06/28> + 49.040|date: 2010/06/29> + 48.470|date: 2010/06/30> + 47.700|date: 2010/07/01> + 47.660|date: 2010/07/02> + 48.350|date: 2010/07/07> + 49.960|date: 2010/07/08> + 51.070|date: 2010/07/09> + 51.310|date: 2010/07/12> + 51.970|date: 2010/07/13> + 52.400|date: 2010/07/14> + 52.990|date: 2010/07/15> + 53.240|date: 2010/07/16> + 52.080|date: 2010/07/19> + 52.660|date: 2010/07/20> + 54.110|date: 2010/07/21> + 55.180|date: 2010/07/22> + 55.880|date: 2010/07/23> + 54.030|date: 2010/07/26> + 57.600|date: 2010/07/27> + 57.580|date: 2010/07/28> + 56.300|date: 2010/07/29> + 54.600|date: 2010/07/30> + 56.590|date: 2010/08/02> + 56.960|date: 2010/08/03> + 57.230|date: 2010/08/04> + 57.410|date: 2010/08/05> + 56.030|date: 2010/08/06> + 57.880|date: 2010/08/09> + 56.950|date: 2010/08/10> + 55.460|date: 2010/08/12> + 56.080|date: 2010/08/13> + 55.480|date: 2010/08/16> + 56.250|date: 2010/08/17> + 56.210|date: 2010/08/19> + 55.170|date: 2010/08/20> high |ticker: BIIB> => 50.430|date: 2009/08/21> + 49.840|date: 2009/08/24> + 49.900|date: 2009/08/25> + 50.000|date: 2009/08/26> + 50.230|date: 2009/08/27> + 50.410|date: 2009/08/28> + 50.350|date: 2009/08/31> + 50.610|date: 2009/09/01> + 49.470|date: 2009/09/02> + 49.970|date: 2009/09/03> + 51.090|date: 2009/09/04> + 51.500|date: 2009/09/09> + 51.210|date: 2009/09/10> + 50.990|date: 2009/09/11> + 51.200|date: 2009/09/14> + 51.490|date: 2009/09/15> + 51.720|date: 2009/09/16> + 51.350|date: 2009/09/17> + 50.810|date: 2009/09/18> + 51.360|date: 2009/09/21> + 50.950|date: 2009/09/22> + 51.040|date: 2009/09/23> + 50.640|date: 2009/09/24> + 50.370|date: 2009/09/25> + 51.250|date: 2009/09/28> + 52.120|date: 2009/09/29> + 50.900|date: 2009/09/30> + 50.480|date: 2009/10/01> + 49.480|date: 2009/10/02> + 48.980|date: 2009/10/05> + 49.460|date: 2009/10/06> + 49.420|date: 2009/10/07> + 49.590|date: 2009/10/08> + 49.050|date: 2009/10/09> + 49.350|date: 2009/10/12> + 48.980|date: 2009/10/13> + 50.280|date: 2009/10/14> + 50.070|date: 2009/10/15> + 49.680|date: 2009/10/16> + 50.010|date: 2009/10/19> + 48.800|date: 2009/10/20> + 47.656|date: 2009/10/21> + 47.590|date: 2009/10/22> + 45.090|date: 2009/10/23> + 44.660|date: 2009/10/26> + 45.110|date: 2009/10/27> + 44.960|date: 2009/10/28> + 44.720|date: 2009/11/05> + 46.470|date: 2009/11/06> + 45.760|date: 2009/11/09> + 46.150|date: 2009/11/10> + 46.553|date: 2009/11/11> + 47.060|date: 2009/11/13> + 46.950|date: 2009/11/16> + 46.410|date: 2009/11/17> + 46.330|date: 2009/11/18> + 46.300|date: 2009/11/19> + 46.520|date: 2009/11/20> + 47.200|date: 2009/11/23> + 47.495|date: 2009/11/24> + 47.700|date: 2009/11/25> + 47.710|date: 2009/11/27> + 47.590|date: 2009/11/30> + 48.000|date: 2009/12/01> + 48.320|date: 2009/12/02> + 47.950|date: 2009/12/03> + 48.300|date: 2009/12/04> + 48.450|date: 2009/12/07> + 48.250|date: 2009/12/08> + 48.260|date: 2009/12/09> + 48.660|date: 2009/12/10> + 48.935|date: 2009/12/11> + 49.250|date: 2009/12/14> + 49.560|date: 2009/12/15> + 50.470|date: 2009/12/16> + 50.070|date: 2009/12/17> + 50.450|date: 2009/12/18> + 51.250|date: 2009/12/21> + 52.630|date: 2009/12/22> + 52.770|date: 2009/12/23> + 52.500|date: 2009/12/24> + 53.290|date: 2009/12/28> + 53.560|date: 2009/12/29> + 54.000|date: 2009/12/30> + 53.830|date: 2009/12/31> + 53.970|date: 2010/01/04> + 55.000|date: 2010/01/05> + 53.700|date: 2010/01/06> + 53.500|date: 2010/01/07> + 54.330|date: 2010/01/08> + 54.350|date: 2010/01/11> + 54.030|date: 2010/01/12> + 54.330|date: 2010/01/13> + 54.360|date: 2010/01/14> + 54.850|date: 2010/01/15> + 55.310|date: 2010/01/19> + 55.370|date: 2010/01/20> + 54.530|date: 2010/01/21> + 53.710|date: 2010/01/22> + 53.500|date: 2010/01/25> + 53.110|date: 2010/01/26> + 53.620|date: 2010/01/27> + 54.510|date: 2010/01/28> + 53.910|date: 2010/01/29> + 53.930|date: 2010/02/01> + 54.950|date: 2010/02/02> + 54.810|date: 2010/02/03> + 54.460|date: 2010/02/04> + 53.700|date: 2010/02/05> + 53.560|date: 2010/02/08> + 54.880|date: 2010/02/09> + 54.910|date: 2010/02/10> + 55.920|date: 2010/02/11> + 55.800|date: 2010/02/12> + 55.770|date: 2010/02/16> + 56.260|date: 2010/02/17> + 56.370|date: 2010/02/18> + 56.990|date: 2010/02/19> + 56.660|date: 2010/02/22> + 56.120|date: 2010/02/23> + 55.950|date: 2010/02/24> + 54.970|date: 2010/02/25> + 55.190|date: 2010/02/26> + 56.900|date: 2010/03/01> + 57.470|date: 2010/03/02> + 57.590|date: 2010/03/03> + 56.900|date: 2010/03/04> + 57.210|date: 2010/03/05> + 58.480|date: 2010/03/08> + 58.310|date: 2010/03/09> + 58.960|date: 2010/03/10> + 58.860|date: 2010/03/11> + 58.928|date: 2010/03/12> + 58.990|date: 2010/03/15> + 59.850|date: 2010/03/16> + 59.730|date: 2010/03/17> + 59.350|date: 2010/03/18> + 60.170|date: 2010/03/19> + 60.280|date: 2010/03/22> + 59.940|date: 2010/03/23> + 59.800|date: 2010/03/24> + 59.270|date: 2010/03/25> + 58.760|date: 2010/03/26> + 58.700|date: 2010/03/29> + 58.450|date: 2010/03/30> + 57.940|date: 2010/03/31> + 57.990|date: 2010/04/01> + 57.960|date: 2010/04/05> + 57.890|date: 2010/04/06> + 57.770|date: 2010/04/07> + 57.300|date: 2010/04/08> + 56.900|date: 2010/04/09> + 56.520|date: 2010/04/12> + 56.070|date: 2010/04/13> + 55.230|date: 2010/04/14> + 55.030|date: 2010/04/15> + 54.280|date: 2010/04/16> + 55.050|date: 2010/04/19> + 54.970|date: 2010/04/20> + 53.800|date: 2010/04/21> + 52.610|date: 2010/04/22> + 52.630|date: 2010/04/23> + 52.785|date: 2010/04/26> + 53.130|date: 2010/04/27> + 52.680|date: 2010/04/28> + 53.700|date: 2010/04/29> + 54.040|date: 2010/04/30> + 53.920|date: 2010/05/03> + 53.092|date: 2010/05/04> + 52.910|date: 2010/05/05> + 52.580|date: 2010/05/06> + 51.020|date: 2010/05/07> + 51.800|date: 2010/05/10> + 51.710|date: 2010/05/11> + 52.060|date: 2010/05/12> + 51.890|date: 2010/05/13> + 51.360|date: 2010/05/14> + 50.680|date: 2010/05/17> + 51.250|date: 2010/05/18> + 51.040|date: 2010/05/19> + 50.310|date: 2010/05/20> + 50.010|date: 2010/05/21> + 48.970|date: 2010/05/24> + 48.430|date: 2010/05/25> + 48.740|date: 2010/05/26> + 48.300|date: 2010/05/27> + 48.440|date: 2010/05/28> + 48.100|date: 2010/06/01> + 48.430|date: 2010/06/02> + 49.340|date: 2010/06/03> + 48.840|date: 2010/06/04> + 48.270|date: 2010/06/07> + 48.230|date: 2010/06/08> + 47.805|date: 2010/06/09> + 48.260|date: 2010/06/10> + 47.620|date: 2010/06/11> + 47.480|date: 2010/06/14> + 48.180|date: 2010/06/15> + 48.470|date: 2010/06/16> + 49.090|date: 2010/06/17> + 50.150|date: 2010/06/18> + 50.280|date: 2010/06/21> + 50.550|date: 2010/06/22> + 49.880|date: 2010/06/23> + 49.880|date: 2010/06/24> + 50.280|date: 2010/06/25> + 49.935|date: 2010/06/28> + 49.090|date: 2010/06/29> + 49.050|date: 2010/06/30> + 47.760|date: 2010/07/01> + 50.910|date: 2010/07/02> + 49.910|date: 2010/07/07> + 51.000|date: 2010/07/08> + 51.770|date: 2010/07/09> + 52.000|date: 2010/07/12> + 52.960|date: 2010/07/13> + 53.000|date: 2010/07/14> + 53.580|date: 2010/07/15> + 53.780|date: 2010/07/16> + 53.320|date: 2010/07/19> + 54.130|date: 2010/07/20> + 56.400|date: 2010/07/21> + 56.490|date: 2010/07/22> + 56.480|date: 2010/07/23> + 58.160|date: 2010/07/26> + 58.060|date: 2010/07/27> + 57.750|date: 2010/07/28> + 57.000|date: 2010/07/29> + 56.300|date: 2010/07/30> + 57.320|date: 2010/08/02> + 57.870|date: 2010/08/03> + 57.900|date: 2010/08/04> + 57.550|date: 2010/08/05> + 57.730|date: 2010/08/06> + 57.880|date: 2010/08/09> + 58.160|date: 2010/08/10> + 57.060|date: 2010/08/12> + 56.430|date: 2010/08/13> + 56.030|date: 2010/08/16> + 57.380|date: 2010/08/17> + 56.280|date: 2010/08/19> + 55.665|date: 2010/08/20> low |ticker: BIIB> => 49.160|date: 2009/08/21> + 49.190|date: 2009/08/24> + 49.290|date: 2009/08/25> + 49.420|date: 2009/08/26> + 49.240|date: 2009/08/27> + 49.530|date: 2009/08/28> + 49.220|date: 2009/08/31> + 48.980|date: 2009/09/01> + 48.640|date: 2009/09/02> + 49.050|date: 2009/09/03> + 50.290|date: 2009/09/04> + 50.490|date: 2009/09/09> + 50.210|date: 2009/09/10> + 50.080|date: 2009/09/11> + 50.350|date: 2009/09/14> + 50.400|date: 2009/09/15> + 51.060|date: 2009/09/16> + 50.250|date: 2009/09/17> + 49.840|date: 2009/09/18> + 5.930|date: 2009/09/21> + 49.900|date: 2009/09/22> + 50.170|date: 2009/09/23> + 49.990|date: 2009/09/24> + 50.000|date: 2009/09/25> + 50.030|date: 2009/09/28> + 50.000|date: 2009/09/29> + 49.870|date: 2009/09/30> + 49.250|date: 2009/10/01> + 48.690|date: 2009/10/02> + 48.340|date: 2009/10/05> + 48.350|date: 2009/10/06> + 48.720|date: 2009/10/07> + 48.470|date: 2009/10/08> + 48.410|date: 2009/10/09> + 48.360|date: 2009/10/12> + 48.380|date: 2009/10/13> + 49.140|date: 2009/10/14> + 49.570|date: 2009/10/15> + 48.582|date: 2009/10/16> + 49.030|date: 2009/10/19> + 47.330|date: 2009/10/20> + 46.260|date: 2009/10/21> + 46.300|date: 2009/10/22> + 43.580|date: 2009/10/23> + 43.550|date: 2009/10/26> + 44.250|date: 2009/10/27> + 43.480|date: 2009/10/28> + 42.990|date: 2009/11/05> + 44.110|date: 2009/11/06> + 44.910|date: 2009/11/09> + 45.000|date: 2009/11/10> + 45.450|date: 2009/11/11> + 46.310|date: 2009/11/13> + 46.405|date: 2009/11/16> + 45.880|date: 2009/11/17> + 45.680|date: 2009/11/18> + 45.540|date: 2009/11/19> + 45.560|date: 2009/11/20> + 46.350|date: 2009/11/23> + 46.790|date: 2009/11/24> + 47.180|date: 2009/11/25> + 46.110|date: 2009/11/27> + 46.930|date: 2009/11/30> + 46.940|date: 2009/12/01> + 47.470|date: 2009/12/02> + 47.290|date: 2009/12/03> + 47.520|date: 2009/12/04> + 47.820|date: 2009/12/07> + 47.460|date: 2009/12/08> + 47.550|date: 2009/12/09> + 48.110|date: 2009/12/10> + 48.170|date: 2009/12/11> + 48.750|date: 2009/12/14> + 48.340|date: 2009/12/15> + 49.314|date: 2009/12/16> + 49.105|date: 2009/12/17> + 49.310|date: 2009/12/18> + 50.210|date: 2009/12/21> + 51.020|date: 2009/12/22> + 52.160|date: 2009/12/23> + 51.910|date: 2009/12/24> + 52.160|date: 2009/12/28> + 53.090|date: 2009/12/29> + 53.150|date: 2009/12/30> + 53.310|date: 2009/12/31> + 53.600|date: 2010/01/04> + 53.000|date: 2010/01/05> + 52.800|date: 2010/01/06> + 52.460|date: 2010/01/07> + 52.810|date: 2010/01/08> + 53.530|date: 2010/01/11> + 52.940|date: 2010/01/12> + 52.960|date: 2010/01/13> + 53.590|date: 2010/01/14> + 53.780|date: 2010/01/15> + 54.290|date: 2010/01/19> + 54.010|date: 2010/01/20> + 52.670|date: 2010/01/21> + 52.600|date: 2010/01/22> + 52.170|date: 2010/01/25> + 52.160|date: 2010/01/26> + 52.370|date: 2010/01/27> + 52.600|date: 2010/01/28> + 53.010|date: 2010/01/29> + 52.980|date: 2010/02/01> + 53.240|date: 2010/02/02> + 54.030|date: 2010/02/03> + 52.990|date: 2010/02/04> + 52.230|date: 2010/02/05> + 52.470|date: 2010/02/08> + 53.330|date: 2010/02/09> + 54.070|date: 2010/02/10> + 53.920|date: 2010/02/11> + 54.720|date: 2010/02/12> + 54.920|date: 2010/02/16> + 55.310|date: 2010/02/17> + 55.800|date: 2010/02/18> + 55.490|date: 2010/02/19> + 55.530|date: 2010/02/22> + 54.850|date: 2010/02/23> + 54.740|date: 2010/02/24> + 54.030|date: 2010/02/25> + 54.540|date: 2010/02/26> + 55.340|date: 2010/03/01> + 56.520|date: 2010/03/02> + 56.705|date: 2010/03/03> + 56.340|date: 2010/03/04> + 56.610|date: 2010/03/05> + 56.910|date: 2010/03/08> + 57.530|date: 2010/03/09> + 57.900|date: 2010/03/10> + 57.720|date: 2010/03/11> + 58.080|date: 2010/03/12> + 58.315|date: 2010/03/15> + 58.640|date: 2010/03/16> + 59.230|date: 2010/03/17> + 58.320|date: 2010/03/18> + 58.590|date: 2010/03/19> + 59.570|date: 2010/03/22> + 59.410|date: 2010/03/23> + 58.720|date: 2010/03/24> + 58.270|date: 2010/03/25> + 57.820|date: 2010/03/26> + 57.890|date: 2010/03/29> + 57.500|date: 2010/03/30> + 57.240|date: 2010/03/31> + 57.030|date: 2010/04/01> + 57.130|date: 2010/04/05> + 57.270|date: 2010/04/06> + 56.990|date: 2010/04/07> + 56.190|date: 2010/04/08> + 56.300|date: 2010/04/09> + 55.690|date: 2010/04/12> + 54.900|date: 2010/04/13> + 54.050|date: 2010/04/14> + 53.930|date: 2010/04/15> + 53.120|date: 2010/04/16> + 53.500|date: 2010/04/19> + 53.260|date: 2010/04/20> + 52.400|date: 2010/04/21> + 51.620|date: 2010/04/22> + 51.880|date: 2010/04/23> + 52.095|date: 2010/04/26> + 52.020|date: 2010/04/27> + 52.060|date: 2010/04/28> + 51.800|date: 2010/04/29> + 53.130|date: 2010/04/30> + 53.260|date: 2010/05/03> + 51.797|date: 2010/05/04> + 52.020|date: 2010/05/05> + 49.430|date: 2010/05/06> + 49.360|date: 2010/05/07> + 50.740|date: 2010/05/10> + 50.720|date: 2010/05/11> + 50.850|date: 2010/05/12> + 51.330|date: 2010/05/13> + 49.640|date: 2010/05/14> + 49.290|date: 2010/05/17> + 50.445|date: 2010/05/18> + 50.010|date: 2010/05/19> + 49.250|date: 2010/05/20> + 48.730|date: 2010/05/21> + 48.230|date: 2010/05/24> + 47.100|date: 2010/05/25> + 47.320|date: 2010/05/26> + 47.400|date: 2010/05/27> + 47.428|date: 2010/05/28> + 46.980|date: 2010/06/01> + 46.980|date: 2010/06/02> + 48.090|date: 2010/06/03> + 47.770|date: 2010/06/04> + 47.630|date: 2010/06/07> + 46.560|date: 2010/06/08> + 46.370|date: 2010/06/09> + 47.290|date: 2010/06/10> + 45.960|date: 2010/06/11> + 46.380|date: 2010/06/14> + 46.930|date: 2010/06/15> + 47.770|date: 2010/06/16> + 48.220|date: 2010/06/17> + 49.100|date: 2010/06/18> + 49.390|date: 2010/06/21> + 49.460|date: 2010/06/22> + 49.220|date: 2010/06/23> + 49.070|date: 2010/06/24> + 49.180|date: 2010/06/25> + 48.810|date: 2010/06/28> + 48.090|date: 2010/06/29> + 47.430|date: 2010/06/30> + 46.150|date: 2010/07/01> + 47.500|date: 2010/07/02> + 48.180|date: 2010/07/07> + 49.850|date: 2010/07/08> + 50.750|date: 2010/07/09> + 51.050|date: 2010/07/12> + 51.860|date: 2010/07/13> + 52.290|date: 2010/07/14> + 52.620|date: 2010/07/15> + 51.840|date: 2010/07/16> + 51.770|date: 2010/07/19> + 51.740|date: 2010/07/20> + 53.590|date: 2010/07/21> + 55.110|date: 2010/07/22> + 52.400|date: 2010/07/23> + 53.910|date: 2010/07/26> + 56.630|date: 2010/07/27> + 55.890|date: 2010/07/28> + 55.460|date: 2010/07/29> + 54.205|date: 2010/07/30> + 56.450|date: 2010/08/02> + 56.960|date: 2010/08/03> + 56.850|date: 2010/08/04> + 56.770|date: 2010/08/05> + 56.030|date: 2010/08/06> + 57.210|date: 2010/08/09> + 56.280|date: 2010/08/10> + 55.140|date: 2010/08/12> + 55.680|date: 2010/08/13> + 55.160|date: 2010/08/16> + 55.880|date: 2010/08/17> + 54.680|date: 2010/08/19> + 54.520|date: 2010/08/20> close |ticker: BIIB> => 49.970|date: 2009/08/21> + 49.530|date: 2009/08/24> + 49.710|date: 2009/08/25> + 49.920|date: 2009/08/26> + 50.050|date: 2009/08/27> + 49.930|date: 2009/08/28> + 50.200|date: 2009/08/31> + 49.240|date: 2009/09/01> + 49.190|date: 2009/09/02> + 49.910|date: 2009/09/03> + 51.010|date: 2009/09/04> + 51.040|date: 2009/09/09> + 50.330|date: 2009/09/10> + 50.840|date: 2009/09/11> + 50.830|date: 2009/09/14> + 51.410|date: 2009/09/15> + 51.550|date: 2009/09/16> + 50.450|date: 2009/09/17> + 50.000|date: 2009/09/18> + 50.890|date: 2009/09/21> + 50.530|date: 2009/09/22> + 50.230|date: 2009/09/23> + 50.230|date: 2009/09/24> + 50.110|date: 2009/09/25> + 50.570|date: 2009/09/28> + 51.410|date: 2009/09/29> + 50.520|date: 2009/09/30> + 49.340|date: 2009/10/01> + 48.890|date: 2009/10/02> + 48.540|date: 2009/10/05> + 49.020|date: 2009/10/06> + 49.170|date: 2009/10/07> + 48.600|date: 2009/10/08> + 49.010|date: 2009/10/09> + 48.690|date: 2009/10/12> + 48.800|date: 2009/10/13> + 50.040|date: 2009/10/14> + 49.790|date: 2009/10/15> + 49.200|date: 2009/10/16> + 49.390|date: 2009/10/19> + 48.060|date: 2009/10/20> + 46.430|date: 2009/10/21> + 47.230|date: 2009/10/22> + 43.810|date: 2009/10/23> + 44.130|date: 2009/10/26> + 44.550|date: 2009/10/27> + 43.530|date: 2009/10/28> + 44.390|date: 2009/11/05> + 45.760|date: 2009/11/06> + 45.410|date: 2009/11/09> + 45.510|date: 2009/11/10> + 46.430|date: 2009/11/11> + 46.720|date: 2009/11/13> + 46.530|date: 2009/11/16> + 46.048|date: 2009/11/17> + 46.160|date: 2009/11/18> + 45.850|date: 2009/11/19> + 46.380|date: 2009/11/20> + 46.790|date: 2009/11/23> + 47.380|date: 2009/11/24> + 47.450|date: 2009/11/25> + 46.920|date: 2009/11/27> + 46.940|date: 2009/11/30> + 47.840|date: 2009/12/01> + 47.740|date: 2009/12/02> + 47.380|date: 2009/12/03> + 48.180|date: 2009/12/04> + 48.300|date: 2009/12/07> + 48.060|date: 2009/12/08> + 48.170|date: 2009/12/09> + 48.260|date: 2009/12/10> + 48.650|date: 2009/12/11> + 48.870|date: 2009/12/14> + 49.430|date: 2009/12/15> + 50.250|date: 2009/12/16> + 49.450|date: 2009/12/17> + 50.070|date: 2009/12/18> + 51.090|date: 2009/12/21> + 52.320|date: 2009/12/22> + 52.160|date: 2009/12/23> + 52.240|date: 2009/12/24> + 53.270|date: 2009/12/28> + 53.400|date: 2009/12/29> + 53.700|date: 2009/12/30> + 53.500|date: 2009/12/31> + 53.640|date: 2010/01/04> + 53.380|date: 2010/01/05> + 53.430|date: 2010/01/06> + 52.990|date: 2010/01/07> + 54.080|date: 2010/01/08> + 53.900|date: 2010/01/11> + 53.250|date: 2010/01/12> + 54.080|date: 2010/01/13> + 54.360|date: 2010/01/14> + 54.180|date: 2010/01/15> + 55.230|date: 2010/01/19> + 54.720|date: 2010/01/20> + 53.210|date: 2010/01/21> + 53.060|date: 2010/01/22> + 52.670|date: 2010/01/25> + 53.000|date: 2010/01/26> + 53.580|date: 2010/01/27> + 53.270|date: 2010/01/28> + 53.740|date: 2010/01/29> + 53.910|date: 2010/02/01> + 54.940|date: 2010/02/02> + 54.600|date: 2010/02/03> + 53.100|date: 2010/02/04> + 53.530|date: 2010/02/05> + 52.840|date: 2010/02/08> + 54.090|date: 2010/02/09> + 54.390|date: 2010/02/10> + 55.690|date: 2010/02/11> + 55.210|date: 2010/02/12> + 55.120|date: 2010/02/16> + 56.230|date: 2010/02/17> + 55.980|date: 2010/02/18> + 56.610|date: 2010/02/19> + 55.670|date: 2010/02/22> + 55.250|date: 2010/02/23> + 55.290|date: 2010/02/24> + 54.890|date: 2010/02/25> + 55.010|date: 2010/02/26> + 56.780|date: 2010/03/01> + 57.310|date: 2010/03/02> + 56.790|date: 2010/03/03> + 56.660|date: 2010/03/04> + 57.210|date: 2010/03/05> + 57.670|date: 2010/03/08> + 57.840|date: 2010/03/09> + 58.710|date: 2010/03/10> + 58.780|date: 2010/03/11> + 58.760|date: 2010/03/12> + 58.900|date: 2010/03/15> + 59.730|date: 2010/03/16> + 59.360|date: 2010/03/17> + 59.200|date: 2010/03/18> + 59.630|date: 2010/03/19> + 59.820|date: 2010/03/22> + 59.840|date: 2010/03/23> + 58.850|date: 2010/03/24> + 58.270|date: 2010/03/25> + 58.150|date: 2010/03/26> + 58.420|date: 2010/03/29> + 57.710|date: 2010/03/30> + 57.390|date: 2010/03/31> + 57.520|date: 2010/04/01> + 57.530|date: 2010/04/05> + 57.500|date: 2010/04/06> + 57.270|date: 2010/04/07> + 56.430|date: 2010/04/08> + 56.520|date: 2010/04/09> + 56.000|date: 2010/04/12> + 55.070|date: 2010/04/13> + 54.960|date: 2010/04/14> + 54.412|date: 2010/04/15> + 53.640|date: 2010/04/16> + 54.790|date: 2010/04/19> + 53.910|date: 2010/04/20> + 52.720|date: 2010/04/21> + 52.030|date: 2010/04/22> + 52.590|date: 2010/04/23> + 52.250|date: 2010/04/26> + 52.100|date: 2010/04/27> + 52.120|date: 2010/04/28> + 53.310|date: 2010/04/29> + 53.290|date: 2010/04/30> + 53.600|date: 2010/05/03> + 52.300|date: 2010/05/04> + 52.700|date: 2010/05/05> + 50.700|date: 2010/05/06> + 50.390|date: 2010/05/07> + 51.130|date: 2010/05/10> + 51.380|date: 2010/05/11> + 52.040|date: 2010/05/12> + 51.400|date: 2010/05/13> + 50.130|date: 2010/05/14> + 50.570|date: 2010/05/17> + 50.700|date: 2010/05/18> + 50.460|date: 2010/05/19> + 49.250|date: 2010/05/20> + 48.980|date: 2010/05/21> + 48.270|date: 2010/05/24> + 48.350|date: 2010/05/25> + 47.360|date: 2010/05/26> + 48.280|date: 2010/05/27> + 47.430|date: 2010/05/28> + 47.220|date: 2010/06/01> + 48.350|date: 2010/06/02> + 49.250|date: 2010/06/03> + 47.840|date: 2010/06/04> + 47.640|date: 2010/06/07> + 46.850|date: 2010/06/08> + 47.080|date: 2010/06/09> + 48.140|date: 2010/06/10> + 46.220|date: 2010/06/11> + 46.790|date: 2010/06/14> + 48.120|date: 2010/06/15> + 48.350|date: 2010/06/16> + 49.010|date: 2010/06/17> + 49.860|date: 2010/06/18> + 49.490|date: 2010/06/21> + 49.540|date: 2010/06/22> + 49.690|date: 2010/06/23> + 49.380|date: 2010/06/24> + 49.570|date: 2010/06/25> + 49.570|date: 2010/06/28> + 48.700|date: 2010/06/29> + 47.450|date: 2010/06/30> + 46.730|date: 2010/07/01> + 49.420|date: 2010/07/02> + 49.840|date: 2010/07/07> + 50.850|date: 2010/07/08> + 51.710|date: 2010/07/09> + 51.660|date: 2010/07/12> + 52.680|date: 2010/07/13> + 52.970|date: 2010/07/14> + 53.430|date: 2010/07/15> + 51.860|date: 2010/07/16> + 53.180|date: 2010/07/19> + 54.020|date: 2010/07/20> + 54.970|date: 2010/07/21> + 56.170|date: 2010/07/22> + 53.470|date: 2010/07/23> + 57.890|date: 2010/07/26> + 57.750|date: 2010/07/27> + 55.920|date: 2010/07/28> + 56.530|date: 2010/07/29> + 55.880|date: 2010/07/30> + 57.190|date: 2010/08/02> + 57.340|date: 2010/08/03> + 57.390|date: 2010/08/04> + 57.160|date: 2010/08/05> + 57.660|date: 2010/08/06> + 57.580|date: 2010/08/09> + 57.860|date: 2010/08/10> + 56.610|date: 2010/08/12> + 55.940|date: 2010/08/13> + 55.850|date: 2010/08/16> + 56.910|date: 2010/08/17> + 55.060|date: 2010/08/19> + 55.380|date: 2010/08/20> volume |ticker: BIIB> => 22433.000|date: 2009/08/21> + 16928.000|date: 2009/08/24> + 19655.000|date: 2009/08/25> + 19204.000|date: 2009/08/26> + 24768.000|date: 2009/08/27> + 19524.000|date: 2009/08/28> + 26879.000|date: 2009/08/31> + 31443.000|date: 2009/09/01> + 20617.000|date: 2009/09/02> + 23720.000|date: 2009/09/03> + 42762.000|date: 2009/09/04> + 28614.000|date: 2009/09/09> + 25386.000|date: 2009/09/10> + 19293.000|date: 2009/09/11> + 22948.000|date: 2009/09/14> + 20461.000|date: 2009/09/15> + 24814.000|date: 2009/09/16> + 32036.000|date: 2009/09/17> + 37948.000|date: 2009/09/18> + 24821.000|date: 2009/09/21> + 18293.000|date: 2009/09/22> + 13408.000|date: 2009/09/23> + 16821.000|date: 2009/09/24> + 21211.000|date: 2009/09/25> + 14077.000|date: 2009/09/28> + 44619.000|date: 2009/09/29> + 34635.000|date: 2009/09/30> + 32494.000|date: 2009/10/01> + 24534.000|date: 2009/10/02> + 20896.000|date: 2009/10/05> + 19700.000|date: 2009/10/06> + 13833.000|date: 2009/10/07> + 18722.000|date: 2009/10/08> + 15600.000|date: 2009/10/09> + 15922.000|date: 2009/10/12> + 13822.000|date: 2009/10/13> + 32498.000|date: 2009/10/14> + 32620.000|date: 2009/10/15> + 35097.000|date: 2009/10/16> + 23107.000|date: 2009/10/19> + 57922.000|date: 2009/10/20> + 60373.000|date: 2009/10/21> + 36529.000|date: 2009/10/22> + 111170.000|date: 2009/10/23> + 48061.000|date: 2009/10/26> + 47351.000|date: 2009/10/27> + 33961.000|date: 2009/10/28> + 67920.000|date: 2009/11/05> + 86368.000|date: 2009/11/06> + 48017.000|date: 2009/11/09> + 46646.000|date: 2009/11/10> + 38942.000|date: 2009/11/11> + 28068.000|date: 2009/11/13> + 53048.000|date: 2009/11/16> + 42856.000|date: 2009/11/17> + 25937.000|date: 2009/11/18> + 30735.000|date: 2009/11/19> + 28290.000|date: 2009/11/20> + 24375.000|date: 2009/11/23> + 31187.000|date: 2009/11/24> + 14826.000|date: 2009/11/25> + 14761.000|date: 2009/11/27> + 34604.000|date: 2009/11/30> + 22966.000|date: 2009/12/01> + 26297.000|date: 2009/12/02> + 24367.000|date: 2009/12/03> + 28828.000|date: 2009/12/04> + 24715.000|date: 2009/12/07> + 28313.000|date: 2009/12/08> + 29432.000|date: 2009/12/09> + 21827.000|date: 2009/12/10> + 25815.000|date: 2009/12/11> + 27153.000|date: 2009/12/14> + 30727.000|date: 2009/12/15> + 48151.000|date: 2009/12/16> + 39771.000|date: 2009/12/17> + 63826.000|date: 2009/12/18> + 36360.000|date: 2009/12/21> + 41758.000|date: 2009/12/22> + 33449.000|date: 2009/12/23> + 6308.000|date: 2009/12/24> + 21868.000|date: 2009/12/28> + 20199.000|date: 2009/12/29> + 18609.000|date: 2009/12/30> + 16803.000|date: 2009/12/31> + 24696.000|date: 2010/01/04> + 48993.000|date: 2010/01/05> + 55557.000|date: 2010/01/06> + 36598.000|date: 2010/01/07> + 29964.000|date: 2010/01/08> + 18132.000|date: 2010/01/11> + 32428.000|date: 2010/01/12> + 21313.000|date: 2010/01/13> + 17709.000|date: 2010/01/14> + 29972.000|date: 2010/01/15> + 29415.000|date: 2010/01/19> + 26340.000|date: 2010/01/20> + 47311.000|date: 2010/01/21> + 31677.000|date: 2010/01/22> + 22652.000|date: 2010/01/25> + 23466.000|date: 2010/01/26> + 29637.000|date: 2010/01/27> + 33146.000|date: 2010/01/28> + 31278.000|date: 2010/01/29> + 24823.000|date: 2010/02/01> + 21784.000|date: 2010/02/02> + 21556.000|date: 2010/02/03> + 27995.000|date: 2010/02/04> + 36386.000|date: 2010/02/05> + 28523.000|date: 2010/02/08> + 29649.000|date: 2010/02/09> + 25642.000|date: 2010/02/10> + 28241.000|date: 2010/02/11> + 29542.000|date: 2010/02/12> + 32740.000|date: 2010/02/16> + 24977.000|date: 2010/02/17> + 25934.000|date: 2010/02/18> + 30569.000|date: 2010/02/19> + 21703.000|date: 2010/02/22> + 29106.000|date: 2010/02/23> + 52879.000|date: 2010/02/24> + 28261.000|date: 2010/02/25> + 28470.000|date: 2010/02/26> + 25679.000|date: 2010/03/01> + 25307.000|date: 2010/03/02> + 19904.000|date: 2010/03/03> + 13778.000|date: 2010/03/04> + 15265.000|date: 2010/03/05> + 30648.000|date: 2010/03/08> + 21952.000|date: 2010/03/09> + 22485.000|date: 2010/03/10> + 18656.000|date: 2010/03/11> + 14696.000|date: 2010/03/12> + 14073.000|date: 2010/03/15> + 32381.000|date: 2010/03/16> + 19827.000|date: 2010/03/17> + 25119.000|date: 2010/03/18> + 50252.000|date: 2010/03/19> + 21642.000|date: 2010/03/22> + 12324.000|date: 2010/03/23> + 18091.000|date: 2010/03/24> + 24081.000|date: 2010/03/25> + 13471.000|date: 2010/03/26> + 18006.000|date: 2010/03/29> + 20300.000|date: 2010/03/30> + 16204.000|date: 2010/03/31> + 15646.000|date: 2010/04/01> + 11421.000|date: 2010/04/05> + 14225.000|date: 2010/04/06> + 18690.000|date: 2010/04/07> + 23953.000|date: 2010/04/08> + 27159.000|date: 2010/04/09> + 23973.000|date: 2010/04/12> + 41660.000|date: 2010/04/13> + 43285.000|date: 2010/04/14> + 27953.000|date: 2010/04/15> + 41980.000|date: 2010/04/16> + 30760.000|date: 2010/04/19> + 35331.000|date: 2010/04/20> + 43251.000|date: 2010/04/21> + 43240.000|date: 2010/04/22> + 25195.000|date: 2010/04/23> + 22908.000|date: 2010/04/26> + 37614.000|date: 2010/04/27> + 24211.000|date: 2010/04/28> + 35559.000|date: 2010/04/29> + 33488.000|date: 2010/04/30> + 20578.000|date: 2010/05/03> + 22888.000|date: 2010/05/04> + 25410.000|date: 2010/05/05> + 43933.000|date: 2010/05/06> + 47042.000|date: 2010/05/07> + 32453.000|date: 2010/05/10> + 28775.000|date: 2010/05/11> + 23750.000|date: 2010/05/12> + 16715.000|date: 2010/05/13> + 40299.000|date: 2010/05/14> + 22570.000|date: 2010/05/17> + 24102.000|date: 2010/05/18> + 25330.000|date: 2010/05/19> + 38995.000|date: 2010/05/20> + 50468.000|date: 2010/05/21> + 38552.000|date: 2010/05/24> + 27390.000|date: 2010/05/25> + 37736.000|date: 2010/05/26> + 35155.000|date: 2010/05/27> + 46101.000|date: 2010/05/28> + 36823.000|date: 2010/06/01> + 30337.000|date: 2010/06/02> + 30644.000|date: 2010/06/03> + 39688.000|date: 2010/06/04> + 28797.000|date: 2010/06/07> + 40416.000|date: 2010/06/08> + 29067.000|date: 2010/06/09> + 29314.000|date: 2010/06/10> + 59299.000|date: 2010/06/11> + 30869.000|date: 2010/06/14> + 30959.000|date: 2010/06/15> + 19931.000|date: 2010/06/16> + 27538.000|date: 2010/06/17> + 57776.000|date: 2010/06/18> + 26242.000|date: 2010/06/21> + 24609.000|date: 2010/06/22> + 18054.000|date: 2010/06/23> + 18798.000|date: 2010/06/24> + 86811.000|date: 2010/06/25> + 17591.000|date: 2010/06/28> + 27571.000|date: 2010/06/29> + 37654.000|date: 2010/06/30> + 40490.000|date: 2010/07/01> + 92475.000|date: 2010/07/02> + 26856.000|date: 2010/07/07> + 28833.000|date: 2010/07/08> + 26973.000|date: 2010/07/09> + 19490.000|date: 2010/07/12> + 21780.000|date: 2010/07/13> + 17660.000|date: 2010/07/14> + 24190.000|date: 2010/07/15> + 31748.000|date: 2010/07/16> + 28530.000|date: 2010/07/19> + 46704.000|date: 2010/07/20> + 64901.000|date: 2010/07/21> + 39251.000|date: 2010/07/22> + 72354.000|date: 2010/07/23> + 76942.000|date: 2010/07/26> + 55578.000|date: 2010/07/27> + 70508.000|date: 2010/07/28> + 36531.000|date: 2010/07/29> + 51133.000|date: 2010/07/30> + 26736.000|date: 2010/08/02> + 32533.000|date: 2010/08/03> + 27306.000|date: 2010/08/04> + 19596.000|date: 2010/08/05> + 21180.000|date: 2010/08/06> + 13821.000|date: 2010/08/09> + 18790.000|date: 2010/08/10> + 23130.000|date: 2010/08/12> + 20153.000|date: 2010/08/13> + 17257.000|date: 2010/08/16> + 19585.000|date: 2010/08/17> + 23259.000|date: 2010/08/19> + 23684.000|date: 2010/08/20> open |ticker: BJS> => 14.680|date: 2009/08/21> + 15.500|date: 2009/08/24> + 15.550|date: 2009/08/25> + 15.060|date: 2009/08/26> + 15.340|date: 2009/08/27> + 15.580|date: 2009/08/28> + 16.830|date: 2009/08/31> + 16.170|date: 2009/09/01> + 16.280|date: 2009/09/02> + 16.420|date: 2009/09/03> + 16.510|date: 2009/09/04> + 16.850|date: 2009/09/09> + 16.570|date: 2009/09/10> + 16.840|date: 2009/09/11> + 17.070|date: 2009/09/14> + 17.760|date: 2009/09/15> + 17.770|date: 2009/09/16> + 18.100|date: 2009/09/17> + 18.870|date: 2009/09/18> + 19.440|date: 2009/09/21> + 19.680|date: 2009/09/22> + 19.800|date: 2009/09/23> + 19.410|date: 2009/09/24> + 19.030|date: 2009/09/25> + 19.430|date: 2009/09/28> + 19.460|date: 2009/09/29> + 19.650|date: 2009/09/30> + 19.560|date: 2009/10/01> + 18.610|date: 2009/10/02> + 18.520|date: 2009/10/05> + 19.380|date: 2009/10/06> + 19.350|date: 2009/10/07> + 19.940|date: 2009/10/08> + 20.250|date: 2009/10/09> + 20.480|date: 2009/10/12> + 20.500|date: 2009/10/13> + 20.640|date: 2009/10/14> + 20.310|date: 2009/10/15> + 21.210|date: 2009/10/16> + 21.150|date: 2009/10/19> + 21.210|date: 2009/10/20> + 20.680|date: 2009/10/21> + 20.840|date: 2009/10/22> + 21.110|date: 2009/10/23> + 20.590|date: 2009/10/26> + 20.080|date: 2009/10/27> + 20.040|date: 2009/10/28> + 18.900|date: 2009/11/05> + 18.920|date: 2009/11/06> + 19.190|date: 2009/11/09> + 19.670|date: 2009/11/10> + 19.660|date: 2009/11/11> + 19.560|date: 2009/11/12> + 18.970|date: 2009/11/13> + 19.150|date: 2009/11/16> + 19.700|date: 2009/11/17> + 19.700|date: 2009/11/18> + 19.150|date: 2009/11/19> + 18.820|date: 2009/11/20> + 19.000|date: 2009/11/23> + 18.900|date: 2009/11/24> + 18.870|date: 2009/11/25> + 18.470|date: 2009/11/27> + 18.400|date: 2009/11/30> + 19.000|date: 2009/12/01> + 18.850|date: 2009/12/02> + 18.630|date: 2009/12/03> + 18.590|date: 2009/12/04> + 18.060|date: 2009/12/07> + 17.950|date: 2009/12/08> + 17.740|date: 2009/12/09> + 17.950|date: 2009/12/10> + 18.070|date: 2009/12/11> + 18.600|date: 2009/12/14> + 18.390|date: 2009/12/15> + 18.940|date: 2009/12/16> + 18.730|date: 2009/12/17> + 19.120|date: 2009/12/18> + 18.890|date: 2009/12/21> + 18.780|date: 2009/12/22> + 18.800|date: 2009/12/23> + 18.910|date: 2009/12/24> + 19.030|date: 2009/12/28> + 18.930|date: 2009/12/29> + 18.740|date: 2009/12/30> + 18.800|date: 2009/12/31> + 18.980|date: 2010/01/04> + 19.080|date: 2010/01/05> + 19.870|date: 2010/01/06> + 20.700|date: 2010/01/07> + 20.750|date: 2010/01/08> + 21.520|date: 2010/01/11> + 20.860|date: 2010/01/12> + 20.910|date: 2010/01/13> + 21.030|date: 2010/01/14> + 21.450|date: 2010/01/15> + 21.330|date: 2010/01/19> + 21.510|date: 2010/01/20> + 21.290|date: 2010/01/21> + 20.940|date: 2010/01/22> + 20.380|date: 2010/01/25> + 20.960|date: 2010/01/26> + 21.370|date: 2010/01/27> + 21.740|date: 2010/01/28> + 21.440|date: 2010/01/29> + 20.970|date: 2010/02/01> + 21.670|date: 2010/02/02> + 21.330|date: 2010/02/03> + 21.180|date: 2010/02/04> + 20.630|date: 2010/02/05> + 20.530|date: 2010/02/08> + 20.600|date: 2010/02/09> + 20.660|date: 2010/02/10> + 20.670|date: 2010/02/11> + 20.970|date: 2010/02/12> + 21.460|date: 2010/02/16> + 21.770|date: 2010/02/17> + 21.800|date: 2010/02/18> + 22.080|date: 2010/02/19> + 22.380|date: 2010/02/22> + 21.700|date: 2010/02/23> + 21.560|date: 2010/02/24> + 21.310|date: 2010/02/25> + 21.710|date: 2010/02/26> + 21.990|date: 2010/03/01> + 22.070|date: 2010/03/02> + 22.490|date: 2010/03/03> + 22.720|date: 2010/03/04> + 22.870|date: 2010/03/05> + 23.020|date: 2010/03/08> + 22.590|date: 2010/03/09> + 22.560|date: 2010/03/10> + 22.500|date: 2010/03/11> + 22.790|date: 2010/03/12> + 22.540|date: 2010/03/15> + 22.700|date: 2010/03/16> + 23.130|date: 2010/03/17> + 23.270|date: 2010/03/18> + 22.310|date: 2010/03/19> + 21.320|date: 2010/03/22> + 21.630|date: 2010/03/23> + 21.290|date: 2010/03/24> + 21.480|date: 2010/03/25> + 20.580|date: 2010/03/26> + 20.730|date: 2010/03/29> + 20.860|date: 2010/03/30> + 21.070|date: 2010/03/31> + 21.590|date: 2010/04/01> + 22.190|date: 2010/04/05> + 22.320|date: 2010/04/06> + 22.540|date: 2010/04/07> + 22.160|date: 2010/04/08> + 22.330|date: 2010/04/09> + 22.170|date: 2010/04/12> + 22.170|date: 2010/04/13> + 22.060|date: 2010/04/14> + 22.300|date: 2010/04/15> + 22.060|date: 2010/04/16> + 21.470|date: 2010/04/19> + 21.960|date: 2010/04/20> + 22.760|date: 2010/04/21> + 22.600|date: 2010/04/22> + 23.500|date: 2010/04/23> + 24.380|date: 2010/04/26> + 23.930|date: 2010/04/27> + 23.120|date: 2010/04/28> high |ticker: BJS> => 15.480|date: 2009/08/21> + 15.790|date: 2009/08/24> + 15.670|date: 2009/08/25> + 15.460|date: 2009/08/26> + 15.570|date: 2009/08/27> + 15.680|date: 2009/08/28> + 17.000|date: 2009/08/31> + 16.570|date: 2009/09/01> + 16.640|date: 2009/09/02> + 16.550|date: 2009/09/03> + 16.580|date: 2009/09/04> + 16.860|date: 2009/09/09> + 16.770|date: 2009/09/10> + 17.280|date: 2009/09/11> + 17.640|date: 2009/09/14> + 17.810|date: 2009/09/15> + 18.410|date: 2009/09/16> + 18.690|date: 2009/09/17> + 19.880|date: 2009/09/18> + 19.970|date: 2009/09/21> + 20.060|date: 2009/09/22> + 20.000|date: 2009/09/23> + 19.600|date: 2009/09/24> + 19.350|date: 2009/09/25> + 19.680|date: 2009/09/28> + 19.600|date: 2009/09/29> + 19.710|date: 2009/09/30> + 19.750|date: 2009/10/01> + 18.810|date: 2009/10/02> + 19.060|date: 2009/10/05> + 19.720|date: 2009/10/06> + 19.850|date: 2009/10/07> + 20.430|date: 2009/10/08> + 20.440|date: 2009/10/09> + 20.770|date: 2009/10/12> + 20.560|date: 2009/10/13> + 20.800|date: 2009/10/14> + 21.420|date: 2009/10/15> + 21.310|date: 2009/10/16> + 21.300|date: 2009/10/19> + 21.240|date: 2009/10/20> + 21.590|date: 2009/10/21> + 21.190|date: 2009/10/22> + 21.290|date: 2009/10/23> + 20.990|date: 2009/10/26> + 20.250|date: 2009/10/27> + 20.040|date: 2009/10/28> + 19.330|date: 2009/11/05> + 19.240|date: 2009/11/06> + 19.740|date: 2009/11/09> + 19.720|date: 2009/11/10> + 19.870|date: 2009/11/11> + 19.690|date: 2009/11/12> + 19.230|date: 2009/11/13> + 19.990|date: 2009/11/16> + 19.840|date: 2009/11/17> + 19.860|date: 2009/11/18> + 19.290|date: 2009/11/19> + 19.100|date: 2009/11/20> + 19.380|date: 2009/11/23> + 18.970|date: 2009/11/24> + 19.190|date: 2009/11/25> + 18.710|date: 2009/11/27> + 18.800|date: 2009/11/30> + 19.140|date: 2009/12/01> + 18.980|date: 2009/12/02> + 18.700|date: 2009/12/03> + 18.700|date: 2009/12/04> + 18.350|date: 2009/12/07> + 17.950|date: 2009/12/08> + 18.020|date: 2009/12/09> + 18.240|date: 2009/12/10> + 18.290|date: 2009/12/11> + 18.660|date: 2009/12/14> + 18.950|date: 2009/12/15> + 19.140|date: 2009/12/16> + 19.050|date: 2009/12/17> + 19.160|date: 2009/12/18> + 19.100|date: 2009/12/21> + 18.950|date: 2009/12/22> + 18.970|date: 2009/12/23> + 19.000|date: 2009/12/24> + 19.240|date: 2009/12/28> + 19.030|date: 2009/12/29> + 18.810|date: 2009/12/30> + 18.920|date: 2009/12/31> + 19.050|date: 2010/01/04> + 19.990|date: 2010/01/05> + 20.860|date: 2010/01/06> + 20.940|date: 2010/01/07> + 21.360|date: 2010/01/08> + 21.630|date: 2010/01/11> + 21.140|date: 2010/01/12> + 21.230|date: 2010/01/13> + 21.600|date: 2010/01/14> + 21.670|date: 2010/01/15> + 21.770|date: 2010/01/19> + 21.600|date: 2010/01/20> + 21.850|date: 2010/01/21> + 21.080|date: 2010/01/22> + 20.800|date: 2010/01/25> + 22.000|date: 2010/01/26> + 21.710|date: 2010/01/27> + 21.820|date: 2010/01/28> + 21.890|date: 2010/01/29> + 21.560|date: 2010/02/01> + 21.710|date: 2010/02/02> + 21.740|date: 2010/02/03> + 21.220|date: 2010/02/04> + 20.860|date: 2010/02/05> + 20.830|date: 2010/02/08> + 20.990|date: 2010/02/09> + 20.880|date: 2010/02/10> + 21.280|date: 2010/02/11> + 21.310|date: 2010/02/12> + 21.830|date: 2010/02/16> + 21.920|date: 2010/02/17> + 22.130|date: 2010/02/18> + 22.240|date: 2010/02/19> + 22.530|date: 2010/02/22> + 21.820|date: 2010/02/23> + 21.900|date: 2010/02/24> + 21.860|date: 2010/02/25> + 21.900|date: 2010/02/26> + 22.120|date: 2010/03/01> + 22.420|date: 2010/03/02> + 22.870|date: 2010/03/03> + 22.880|date: 2010/03/04> + 23.010|date: 2010/03/05> + 23.245|date: 2010/03/08> + 22.830|date: 2010/03/09> + 22.830|date: 2010/03/10> + 22.630|date: 2010/03/11> + 22.870|date: 2010/03/12> + 22.720|date: 2010/03/15> + 23.030|date: 2010/03/16> + 23.560|date: 2010/03/17> + 23.430|date: 2010/03/18> + 22.450|date: 2010/03/19> + 21.960|date: 2010/03/22> + 21.680|date: 2010/03/23> + 21.470|date: 2010/03/24> + 21.500|date: 2010/03/25> + 20.920|date: 2010/03/26> + 21.070|date: 2010/03/29> + 21.040|date: 2010/03/30> + 21.460|date: 2010/03/31> + 22.030|date: 2010/04/01> + 22.660|date: 2010/04/05> + 22.700|date: 2010/04/06> + 22.600|date: 2010/04/07> + 22.260|date: 2010/04/08> + 22.370|date: 2010/04/09> + 22.420|date: 2010/04/12> + 22.170|date: 2010/04/13> + 22.400|date: 2010/04/14> + 22.530|date: 2010/04/15> + 22.250|date: 2010/04/16> + 21.960|date: 2010/04/19> + 22.890|date: 2010/04/20> + 23.130|date: 2010/04/21> + 23.470|date: 2010/04/22> + 24.400|date: 2010/04/23> + 24.530|date: 2010/04/26> + 24.070|date: 2010/04/27> + 23.220|date: 2010/04/28> low |ticker: BJS> => 14.680|date: 2009/08/21> + 15.310|date: 2009/08/24> + 15.100|date: 2009/08/25> + 15.000|date: 2009/08/26> + 15.000|date: 2009/08/27> + 15.250|date: 2009/08/28> + 15.970|date: 2009/08/31> + 16.110|date: 2009/09/01> + 16.280|date: 2009/09/02> + 16.420|date: 2009/09/03> + 16.390|date: 2009/09/04> + 16.396|date: 2009/09/09> + 16.390|date: 2009/09/10> + 16.800|date: 2009/09/11> + 16.860|date: 2009/09/14> + 17.380|date: 2009/09/15> + 17.740|date: 2009/09/16> + 18.100|date: 2009/09/17> + 18.650|date: 2009/09/18> + 19.230|date: 2009/09/21> + 19.680|date: 2009/09/22> + 19.310|date: 2009/09/23> + 19.000|date: 2009/09/24> + 18.910|date: 2009/09/25> + 19.220|date: 2009/09/28> + 19.200|date: 2009/09/29> + 19.120|date: 2009/09/30> + 18.910|date: 2009/10/01> + 18.380|date: 2009/10/02> + 18.380|date: 2009/10/05> + 19.320|date: 2009/10/06> + 19.290|date: 2009/10/07> + 19.580|date: 2009/10/08> + 19.420|date: 2009/10/09> + 20.320|date: 2009/10/12> + 19.940|date: 2009/10/13> + 20.530|date: 2009/10/14> + 20.310|date: 2009/10/15> + 20.790|date: 2009/10/16> + 20.900|date: 2009/10/19> + 20.430|date: 2009/10/20> + 20.670|date: 2009/10/21> + 20.460|date: 2009/10/22> + 20.250|date: 2009/10/23> + 19.950|date: 2009/10/26> + 19.720|date: 2009/10/27> + 19.130|date: 2009/10/28> + 18.840|date: 2009/11/05> + 18.710|date: 2009/11/06> + 19.110|date: 2009/11/09> + 19.130|date: 2009/11/10> + 19.540|date: 2009/11/11> + 18.840|date: 2009/11/12> + 18.730|date: 2009/11/13> + 19.120|date: 2009/11/16> + 19.370|date: 2009/11/17> + 19.110|date: 2009/11/18> + 18.880|date: 2009/11/19> + 18.620|date: 2009/11/20> + 18.750|date: 2009/11/23> + 18.540|date: 2009/11/24> + 18.680|date: 2009/11/25> + 18.370|date: 2009/11/27> + 18.200|date: 2009/11/30> + 18.880|date: 2009/12/01> + 18.530|date: 2009/12/02> + 18.190|date: 2009/12/03> + 17.940|date: 2009/12/04> + 17.930|date: 2009/12/07> + 17.570|date: 2009/12/08> + 17.570|date: 2009/12/09> + 17.820|date: 2009/12/10> + 17.900|date: 2009/12/11> + 18.380|date: 2009/12/14> + 18.360|date: 2009/12/15> + 18.850|date: 2009/12/16> + 18.670|date: 2009/12/17> + 18.640|date: 2009/12/18> + 18.765|date: 2009/12/21> + 18.600|date: 2009/12/22> + 18.680|date: 2009/12/23> + 18.870|date: 2009/12/24> + 18.830|date: 2009/12/28> + 18.670|date: 2009/12/29> + 18.560|date: 2009/12/30> + 18.600|date: 2009/12/31> + 18.850|date: 2010/01/04> + 19.000|date: 2010/01/05> + 19.830|date: 2010/01/06> + 20.280|date: 2010/01/07> + 20.680|date: 2010/01/08> + 20.990|date: 2010/01/11> + 20.680|date: 2010/01/12> + 20.510|date: 2010/01/13> + 21.030|date: 2010/01/14> + 21.130|date: 2010/01/15> + 21.210|date: 2010/01/19> + 20.970|date: 2010/01/20> + 21.180|date: 2010/01/21> + 20.220|date: 2010/01/22> + 20.170|date: 2010/01/25> + 20.770|date: 2010/01/26> + 21.000|date: 2010/01/27> + 20.720|date: 2010/01/28> + 20.560|date: 2010/01/29> + 20.970|date: 2010/02/01> + 21.350|date: 2010/02/02> + 21.290|date: 2010/02/03> + 20.610|date: 2010/02/04> + 19.820|date: 2010/02/05> + 20.330|date: 2010/02/08> + 20.560|date: 2010/02/09> + 20.420|date: 2010/02/10> + 20.500|date: 2010/02/11> + 20.810|date: 2010/02/12> + 21.390|date: 2010/02/16> + 21.630|date: 2010/02/17> + 21.730|date: 2010/02/18> + 21.930|date: 2010/02/19> + 21.780|date: 2010/02/22> + 21.250|date: 2010/02/23> + 21.480|date: 2010/02/24> + 21.200|date: 2010/02/25> + 21.540|date: 2010/02/26> + 21.890|date: 2010/03/01> + 22.050|date: 2010/03/02> + 22.350|date: 2010/03/03> + 22.430|date: 2010/03/04> + 22.700|date: 2010/03/05> + 22.720|date: 2010/03/08> + 22.410|date: 2010/03/09> + 22.300|date: 2010/03/10> + 22.400|date: 2010/03/11> + 22.440|date: 2010/03/12> + 22.220|date: 2010/03/15> + 22.530|date: 2010/03/16> + 23.050|date: 2010/03/17> + 22.320|date: 2010/03/18> + 21.470|date: 2010/03/19> + 21.150|date: 2010/03/22> + 21.260|date: 2010/03/23> + 21.140|date: 2010/03/24> + 20.510|date: 2010/03/25> + 20.420|date: 2010/03/26> + 20.670|date: 2010/03/29> + 20.670|date: 2010/03/30> + 21.040|date: 2010/03/31> + 21.560|date: 2010/04/01> + 22.000|date: 2010/04/05> + 22.230|date: 2010/04/06> + 22.110|date: 2010/04/07> + 21.930|date: 2010/04/08> + 21.930|date: 2010/04/09> + 22.130|date: 2010/04/12> + 21.520|date: 2010/04/13> + 21.740|date: 2010/04/14> + 22.200|date: 2010/04/15> + 21.460|date: 2010/04/16> + 21.430|date: 2010/04/19> + 21.880|date: 2010/04/20> + 22.560|date: 2010/04/21> + 22.465|date: 2010/04/22> + 23.330|date: 2010/04/23> + 24.090|date: 2010/04/26> + 22.910|date: 2010/04/27> + 22.660|date: 2010/04/28> close |ticker: BJS> => 15.450|date: 2009/08/21> + 15.470|date: 2009/08/24> + 15.240|date: 2009/08/25> + 15.450|date: 2009/08/26> + 15.420|date: 2009/08/27> + 15.430|date: 2009/08/28> + 16.060|date: 2009/08/31> + 16.450|date: 2009/09/01> + 16.320|date: 2009/09/02> + 16.530|date: 2009/09/03> + 16.490|date: 2009/09/04> + 16.530|date: 2009/09/09> + 16.750|date: 2009/09/10> + 17.190|date: 2009/09/11> + 17.560|date: 2009/09/14> + 17.750|date: 2009/09/15> + 18.200|date: 2009/09/16> + 18.550|date: 2009/09/17> + 19.820|date: 2009/09/18> + 19.500|date: 2009/09/21> + 19.830|date: 2009/09/22> + 19.560|date: 2009/09/23> + 19.150|date: 2009/09/24> + 19.290|date: 2009/09/25> + 19.620|date: 2009/09/28> + 19.520|date: 2009/09/29> + 19.430|date: 2009/09/30> + 18.930|date: 2009/10/01> + 18.580|date: 2009/10/02> + 19.050|date: 2009/10/05> + 19.390|date: 2009/10/06> + 19.760|date: 2009/10/07> + 20.370|date: 2009/10/08> + 20.300|date: 2009/10/09> + 20.470|date: 2009/10/12> + 20.320|date: 2009/10/13> + 20.790|date: 2009/10/14> + 21.420|date: 2009/10/15> + 21.170|date: 2009/10/16> + 21.210|date: 2009/10/19> + 20.860|date: 2009/10/20> + 20.940|date: 2009/10/21> + 21.100|date: 2009/10/22> + 20.500|date: 2009/10/23> + 19.980|date: 2009/10/26> + 20.070|date: 2009/10/27> + 19.170|date: 2009/10/28> + 19.280|date: 2009/11/05> + 18.910|date: 2009/11/06> + 19.690|date: 2009/11/09> + 19.450|date: 2009/11/10> + 19.710|date: 2009/11/11> + 18.970|date: 2009/11/12> + 19.060|date: 2009/11/13> + 19.790|date: 2009/11/16> + 19.730|date: 2009/11/17> + 19.320|date: 2009/11/18> + 18.940|date: 2009/11/19> + 18.700|date: 2009/11/20> + 18.800|date: 2009/11/23> + 18.880|date: 2009/11/24> + 19.120|date: 2009/11/25> + 18.550|date: 2009/11/27> + 18.780|date: 2009/11/30> + 18.900|date: 2009/12/01> + 18.680|date: 2009/12/02> + 18.200|date: 2009/12/03> + 18.170|date: 2009/12/04> + 18.060|date: 2009/12/07> + 17.650|date: 2009/12/08> + 17.870|date: 2009/12/09> + 18.140|date: 2009/12/10> + 18.240|date: 2009/12/11> + 18.460|date: 2009/12/14> + 18.770|date: 2009/12/15> + 18.920|date: 2009/12/16> + 18.960|date: 2009/12/17> + 18.740|date: 2009/12/18> + 18.800|date: 2009/12/21> + 18.650|date: 2009/12/22> + 18.780|date: 2009/12/23> + 18.920|date: 2009/12/24> + 18.880|date: 2009/12/28> + 18.750|date: 2009/12/29> + 18.810|date: 2009/12/30> + 18.600|date: 2009/12/31> + 18.990|date: 2010/01/04> + 19.950|date: 2010/01/05> + 20.790|date: 2010/01/06> + 20.900|date: 2010/01/07> + 21.310|date: 2010/01/08> + 21.160|date: 2010/01/11> + 20.770|date: 2010/01/12> + 21.130|date: 2010/01/13> + 21.560|date: 2010/01/14> + 21.460|date: 2010/01/15> + 21.770|date: 2010/01/19> + 21.360|date: 2010/01/20> + 21.230|date: 2010/01/21> + 20.270|date: 2010/01/22> + 20.340|date: 2010/01/25> + 21.300|date: 2010/01/26> + 21.580|date: 2010/01/27> + 21.160|date: 2010/01/28> + 20.670|date: 2010/01/29> + 21.510|date: 2010/02/01> + 21.530|date: 2010/02/02> + 21.450|date: 2010/02/03> + 20.680|date: 2010/02/04> + 20.470|date: 2010/02/05> + 20.330|date: 2010/02/08> + 20.760|date: 2010/02/09> + 20.680|date: 2010/02/10> + 21.280|date: 2010/02/11> + 21.180|date: 2010/02/12> + 21.700|date: 2010/02/16> + 21.810|date: 2010/02/17> + 22.060|date: 2010/02/18> + 22.090|date: 2010/02/19> + 21.850|date: 2010/02/22> + 21.410|date: 2010/02/23> + 21.820|date: 2010/02/24> + 21.840|date: 2010/02/25> + 21.850|date: 2010/02/26> + 22.000|date: 2010/03/01> + 22.340|date: 2010/03/02> + 22.610|date: 2010/03/03> + 22.610|date: 2010/03/04> + 22.960|date: 2010/03/05> + 22.790|date: 2010/03/08> + 22.550|date: 2010/03/09> + 22.570|date: 2010/03/10> + 22.630|date: 2010/03/11> + 22.640|date: 2010/03/12> + 22.550|date: 2010/03/15> + 22.990|date: 2010/03/16> + 23.400|date: 2010/03/17> + 22.360|date: 2010/03/18> + 21.560|date: 2010/03/19> + 21.620|date: 2010/03/22> + 21.450|date: 2010/03/23> + 21.210|date: 2010/03/24> + 20.510|date: 2010/03/25> + 20.580|date: 2010/03/26> + 20.870|date: 2010/03/29> + 20.930|date: 2010/03/30> + 21.400|date: 2010/03/31> + 22.030|date: 2010/04/01> + 22.540|date: 2010/04/05> + 22.590|date: 2010/04/06> + 22.270|date: 2010/04/07> + 22.160|date: 2010/04/08> + 22.230|date: 2010/04/09> + 22.200|date: 2010/04/12> + 21.960|date: 2010/04/13> + 22.390|date: 2010/04/14> + 22.350|date: 2010/04/15> + 21.650|date: 2010/04/16> + 21.700|date: 2010/04/19> + 22.730|date: 2010/04/20> + 22.940|date: 2010/04/21> + 23.320|date: 2010/04/22> + 24.320|date: 2010/04/23> + 24.120|date: 2010/04/26> + 22.940|date: 2010/04/27> + 23.180|date: 2010/04/28> volume |ticker: BJS> => 78552.000|date: 2009/08/21> + 51340.000|date: 2009/08/24> + 51241.000|date: 2009/08/25> + 53892.000|date: 2009/08/26> + 44874.000|date: 2009/08/27> + 37250.000|date: 2009/08/28> + 944440.000|date: 2009/08/31> + 339124.000|date: 2009/09/01> + 313429.000|date: 2009/09/02> + 169902.000|date: 2009/09/03> + 174146.000|date: 2009/09/04> + 319177.000|date: 2009/09/09> + 308967.000|date: 2009/09/10> + 266658.000|date: 2009/09/11> + 124714.000|date: 2009/09/14> + 102916.000|date: 2009/09/15> + 157251.000|date: 2009/09/16> + 150066.000|date: 2009/09/17> + 199478.000|date: 2009/09/18> + 114263.000|date: 2009/09/21> + 67517.000|date: 2009/09/22> + 92404.000|date: 2009/09/23> + 104270.000|date: 2009/09/24> + 86636.000|date: 2009/09/25> + 74460.000|date: 2009/09/28> + 100547.000|date: 2009/09/29> + 113886.000|date: 2009/09/30> + 71802.000|date: 2009/10/01> + 66667.000|date: 2009/10/02> + 72805.000|date: 2009/10/05> + 64461.000|date: 2009/10/06> + 50181.000|date: 2009/10/07> + 87824.000|date: 2009/10/08> + 38955.000|date: 2009/10/09> + 29742.000|date: 2009/10/12> + 60340.000|date: 2009/10/13> + 56462.000|date: 2009/10/14> + 103058.000|date: 2009/10/15> + 62354.000|date: 2009/10/16> + 86822.000|date: 2009/10/19> + 70009.000|date: 2009/10/20> + 73356.000|date: 2009/10/21> + 40762.000|date: 2009/10/22> + 51918.000|date: 2009/10/23> + 50173.000|date: 2009/10/26> + 81316.000|date: 2009/10/27> + 91696.000|date: 2009/10/28> + 48736.000|date: 2009/11/05> + 44030.000|date: 2009/11/06> + 29220.000|date: 2009/11/09> + 56412.000|date: 2009/11/10> + 35872.000|date: 2009/11/11> + 51466.000|date: 2009/11/12> + 42692.000|date: 2009/11/13> + 57800.000|date: 2009/11/16> + 52807.000|date: 2009/11/17> + 35827.000|date: 2009/11/18> + 116511.000|date: 2009/11/19> + 41512.000|date: 2009/11/20> + 40921.000|date: 2009/11/23> + 38329.000|date: 2009/11/24> + 26949.000|date: 2009/11/25> + 21084.000|date: 2009/11/27> + 52927.000|date: 2009/11/30> + 48422.000|date: 2009/12/01> + 43519.000|date: 2009/12/02> + 53314.000|date: 2009/12/03> + 67308.000|date: 2009/12/04> + 41720.000|date: 2009/12/07> + 38593.000|date: 2009/12/08> + 52064.000|date: 2009/12/09> + 38426.000|date: 2009/12/10> + 34437.000|date: 2009/12/11> + 55087.000|date: 2009/12/14> + 33339.000|date: 2009/12/15> + 34158.000|date: 2009/12/16> + 65843.000|date: 2009/12/17> + 52346.000|date: 2009/12/18> + 40760.000|date: 2009/12/21> + 71158.000|date: 2009/12/22> + 31071.000|date: 2009/12/23> + 5123.000|date: 2009/12/24> + 22126.000|date: 2009/12/28> + 20646.000|date: 2009/12/29> + 24196.000|date: 2009/12/30> + 15830.000|date: 2009/12/31> + 31919.000|date: 2010/01/04> + 49946.000|date: 2010/01/05> + 53692.000|date: 2010/01/06> + 45545.000|date: 2010/01/07> + 38730.000|date: 2010/01/08> + 44292.000|date: 2010/01/11> + 38694.000|date: 2010/01/12> + 34828.000|date: 2010/01/13> + 35693.000|date: 2010/01/14> + 40222.000|date: 2010/01/15> + 34695.000|date: 2010/01/19> + 42912.000|date: 2010/01/20> + 81156.000|date: 2010/01/21> + 99511.000|date: 2010/01/22> + 53485.000|date: 2010/01/25> + 103355.000|date: 2010/01/26> + 76455.000|date: 2010/01/27> + 59763.000|date: 2010/01/28> + 83303.000|date: 2010/01/29> + 37236.000|date: 2010/02/01> + 46034.000|date: 2010/02/02> + 41442.000|date: 2010/02/03> + 86142.000|date: 2010/02/04> + 102397.000|date: 2010/02/05> + 58357.000|date: 2010/02/08> + 97281.000|date: 2010/02/09> + 67655.000|date: 2010/02/10> + 38270.000|date: 2010/02/11> + 42516.000|date: 2010/02/12> + 61940.000|date: 2010/02/16> + 37332.000|date: 2010/02/17> + 41270.000|date: 2010/02/18> + 77284.000|date: 2010/02/19> + 48228.000|date: 2010/02/22> + 48119.000|date: 2010/02/23> + 58559.000|date: 2010/02/24> + 35474.000|date: 2010/02/25> + 27403.000|date: 2010/02/26> + 40549.000|date: 2010/03/01> + 48241.000|date: 2010/03/02> + 41911.000|date: 2010/03/03> + 60632.000|date: 2010/03/04> + 76274.000|date: 2010/03/05> + 18498.000|date: 2010/03/08> + 60422.000|date: 2010/03/09> + 55383.000|date: 2010/03/10> + 33407.000|date: 2010/03/11> + 45890.000|date: 2010/03/12> + 71484.000|date: 2010/03/15> + 52789.000|date: 2010/03/16> + 48204.000|date: 2010/03/17> + 37239.000|date: 2010/03/18> + 56867.000|date: 2010/03/19> + 41532.000|date: 2010/03/22> + 51355.000|date: 2010/03/23> + 33947.000|date: 2010/03/24> + 33629.000|date: 2010/03/25> + 43968.000|date: 2010/03/26> + 43479.000|date: 2010/03/29> + 45436.000|date: 2010/03/30> + 47660.000|date: 2010/03/31> + 42276.000|date: 2010/04/01> + 24420.000|date: 2010/04/05> + 34182.000|date: 2010/04/06> + 32190.000|date: 2010/04/07> + 44071.000|date: 2010/04/08> + 29259.000|date: 2010/04/09> + 17560.000|date: 2010/04/12> + 33436.000|date: 2010/04/13> + 25926.000|date: 2010/04/14> + 22939.000|date: 2010/04/15> + 47450.000|date: 2010/04/16> + 44601.000|date: 2010/04/19> + 98702.000|date: 2010/04/20> + 62297.000|date: 2010/04/21> + 42480.000|date: 2010/04/22> + 60001.000|date: 2010/04/23> + 24378.000|date: 2010/04/26> + 119320.000|date: 2010/04/27> + 115053.000|date: 2010/04/28> open |ticker: BK> => 29.050|date: 2009/08/21> + 29.230|date: 2009/08/24> + 29.160|date: 2009/08/25> + 29.010|date: 2009/08/26> + 29.090|date: 2009/08/27> + 29.480|date: 2009/08/28> + 28.800|date: 2009/08/31> + 29.450|date: 2009/09/01> + 27.990|date: 2009/09/02> + 28.050|date: 2009/09/03> + 28.320|date: 2009/09/04> + 28.510|date: 2009/09/09> + 28.910|date: 2009/09/10> + 29.170|date: 2009/09/11> + 28.290|date: 2009/09/14> + 29.010|date: 2009/09/15> + 29.010|date: 2009/09/16> + 30.870|date: 2009/09/17> + 30.840|date: 2009/09/18> + 29.620|date: 2009/09/21> + 29.930|date: 2009/09/22> + 29.830|date: 2009/09/23> + 29.700|date: 2009/09/24> + 29.240|date: 2009/09/25> + 29.130|date: 2009/09/28> + 29.800|date: 2009/09/29> + 29.430|date: 2009/09/30> + 28.820|date: 2009/10/01> + 27.410|date: 2009/10/02> + 27.880|date: 2009/10/05> + 27.920|date: 2009/10/06> + 28.170|date: 2009/10/07> + 28.640|date: 2009/10/08> + 28.320|date: 2009/10/09> + 28.920|date: 2009/10/12> + 28.430|date: 2009/10/13> + 28.170|date: 2009/10/14> + 27.980|date: 2009/10/15> + 27.800|date: 2009/10/16> + 27.390|date: 2009/10/19> + 28.800|date: 2009/10/20> + 28.760|date: 2009/10/21> + 28.580|date: 2009/10/22> + 29.250|date: 2009/10/23> + 29.640|date: 2009/10/26> + 28.540|date: 2009/10/27> + 27.610|date: 2009/10/28> + 26.190|date: 2009/11/05> + 26.310|date: 2009/11/06> + 27.260|date: 2009/11/09> + 27.340|date: 2009/11/10> + 27.140|date: 2009/11/11> + 27.460|date: 2009/11/12> + 27.410|date: 2009/11/13> + 27.810|date: 2009/11/16> + 27.000|date: 2009/11/17> + 26.970|date: 2009/11/18> + 26.500|date: 2009/11/19> + 26.140|date: 2009/11/20> + 26.540|date: 2009/11/23> + 26.790|date: 2009/11/24> + 26.450|date: 2009/11/25> + 26.000|date: 2009/11/27> + 26.230|date: 2009/11/30> + 26.740|date: 2009/12/01> + 26.830|date: 2009/12/02> + 27.230|date: 2009/12/03> + 27.350|date: 2009/12/04> + 26.920|date: 2009/12/07> + 26.750|date: 2009/12/08> + 27.000|date: 2009/12/09> + 27.430|date: 2009/12/10> + 27.140|date: 2009/12/11> + 27.060|date: 2009/12/14> + 26.960|date: 2009/12/15> + 26.810|date: 2009/12/16> + 26.620|date: 2009/12/17> + 26.720|date: 2009/12/18> + 26.880|date: 2009/12/21> + 27.190|date: 2009/12/22> + 27.450|date: 2009/12/23> + 27.490|date: 2009/12/24> + 27.770|date: 2009/12/28> + 27.610|date: 2009/12/29> + 27.410|date: 2009/12/30> + 27.990|date: 2009/12/31> + 28.190|date: 2010/01/04> + 27.950|date: 2010/01/05> + 28.480|date: 2010/01/06> + 28.080|date: 2010/01/07> + 29.280|date: 2010/01/08> + 29.650|date: 2010/01/11> + 28.870|date: 2010/01/12> + 29.070|date: 2010/01/13> + 29.260|date: 2010/01/14> + 29.150|date: 2010/01/15> + 29.010|date: 2010/01/19> + 29.890|date: 2010/01/20> + 30.910|date: 2010/01/21> + 30.670|date: 2010/01/22> + 29.550|date: 2010/01/25> + 29.580|date: 2010/01/26> + 29.250|date: 2010/01/27> + 29.930|date: 2010/01/28> + 29.280|date: 2010/01/29> + 29.290|date: 2010/02/01> + 29.560|date: 2010/02/02> + 29.090|date: 2010/02/03> + 28.470|date: 2010/02/04> + 27.380|date: 2010/02/05> + 27.150|date: 2010/02/08> + 27.060|date: 2010/02/09> + 27.090|date: 2010/02/10> + 27.300|date: 2010/02/11> + 27.180|date: 2010/02/12> + 27.200|date: 2010/02/16> + 27.660|date: 2010/02/17> + 27.560|date: 2010/02/18> + 27.690|date: 2010/02/19> + 28.780|date: 2010/02/22> + 28.730|date: 2010/02/23> + 28.140|date: 2010/02/24> + 28.350|date: 2010/02/25> + 28.460|date: 2010/02/26> + 28.630|date: 2010/03/01> + 28.450|date: 2010/03/02> + 28.650|date: 2010/03/03> + 28.690|date: 2010/03/04> + 29.060|date: 2010/03/05> + 29.600|date: 2010/03/08> + 29.550|date: 2010/03/09> + 29.910|date: 2010/03/10> + 29.620|date: 2010/03/11> + 29.780|date: 2010/03/12> + 29.720|date: 2010/03/15> + 30.060|date: 2010/03/16> + 30.370|date: 2010/03/17> + 30.630|date: 2010/03/18> + 30.840|date: 2010/03/19> + 30.440|date: 2010/03/22> + 30.830|date: 2010/03/23> + 31.190|date: 2010/03/24> + 30.900|date: 2010/03/25> + 30.860|date: 2010/03/26> + 31.090|date: 2010/03/29> + 30.880|date: 2010/03/30> + 30.560|date: 2010/03/31> + 31.140|date: 2010/04/01> + 31.400|date: 2010/04/05> + 31.390|date: 2010/04/06> + 31.710|date: 2010/04/07> + 31.380|date: 2010/04/08> + 31.870|date: 2010/04/09> + 32.100|date: 2010/04/12> + 32.480|date: 2010/04/13> + 32.310|date: 2010/04/14> + 32.250|date: 2010/04/15> + 31.870|date: 2010/04/16> + 31.750|date: 2010/04/19> + 31.930|date: 2010/04/20> + 32.110|date: 2010/04/21> + 31.940|date: 2010/04/22> + 32.330|date: 2010/04/23> + 31.870|date: 2010/04/26> + 31.400|date: 2010/04/27> + 31.130|date: 2010/04/28> + 31.560|date: 2010/04/29> + 31.820|date: 2010/04/30> + 31.160|date: 2010/05/03> + 31.015|date: 2010/05/04> + 30.200|date: 2010/05/05> + 31.010|date: 2010/05/06> + 30.210|date: 2010/05/07> + 31.340|date: 2010/05/10> + 31.270|date: 2010/05/11> + 31.170|date: 2010/05/12> + 30.760|date: 2010/05/13> + 29.910|date: 2010/05/14> + 29.680|date: 2010/05/17> + 30.080|date: 2010/05/18> + 29.010|date: 2010/05/19> + 28.140|date: 2010/05/20> + 26.680|date: 2010/05/21> + 27.770|date: 2010/05/24> + 26.600|date: 2010/05/25> + 27.550|date: 2010/05/26> + 27.960|date: 2010/05/27> + 27.950|date: 2010/05/28> + 27.050|date: 2010/06/01> + 26.640|date: 2010/06/02> + 27.310|date: 2010/06/03> + 26.380|date: 2010/06/04> + 26.170|date: 2010/06/07> + 25.710|date: 2010/06/08> + 25.540|date: 2010/06/09> + 25.660|date: 2010/06/10> + 25.630|date: 2010/06/11> + 26.310|date: 2010/06/14> + 25.900|date: 2010/06/15> + 26.230|date: 2010/06/16> + 26.330|date: 2010/06/17> + 26.320|date: 2010/06/18> + 26.870|date: 2010/06/21> + 26.410|date: 2010/06/22> + 26.230|date: 2010/06/23> + 26.000|date: 2010/06/24> + 25.710|date: 2010/06/25> + 26.050|date: 2010/06/28> + 25.640|date: 2010/06/29> + 25.110|date: 2010/06/30> + 24.600|date: 2010/07/01> + 24.790|date: 2010/07/02> + 24.810|date: 2010/07/06> + 25.750|date: 2010/07/07> + 26.520|date: 2010/07/08> + 25.970|date: 2010/07/09> + 26.100|date: 2010/07/12> + 26.480|date: 2010/07/13> + 26.630|date: 2010/07/14> + 26.560|date: 2010/07/15> + 26.560|date: 2010/07/16> + 25.860|date: 2010/07/19> + 25.170|date: 2010/07/20> + 25.850|date: 2010/07/21> + 25.360|date: 2010/07/22> + 25.580|date: 2010/07/23> + 25.740|date: 2010/07/26> + 26.580|date: 2010/07/27> + 26.110|date: 2010/07/28> + 25.440|date: 2010/07/29> + 25.010|date: 2010/07/30> + 25.450|date: 2010/08/02> + 25.710|date: 2010/08/03> + 25.730|date: 2010/08/04> + 25.590|date: 2010/08/05> + 25.600|date: 2010/08/06> + 25.880|date: 2010/08/09> + 25.470|date: 2010/08/10> + 25.060|date: 2010/08/11> + 24.610|date: 2010/08/12> + 24.790|date: 2010/08/13> + 24.710|date: 2010/08/16> + 24.910|date: 2010/08/17> + 24.990|date: 2010/08/19> + 24.490|date: 2010/08/20> high |ticker: BK> => 29.210|date: 2009/08/21> + 29.780|date: 2009/08/24> + 29.670|date: 2009/08/25> + 29.320|date: 2009/08/26> + 29.450|date: 2009/08/27> + 29.500|date: 2009/08/28> + 29.610|date: 2009/08/31> + 29.450|date: 2009/09/01> + 28.300|date: 2009/09/02> + 28.420|date: 2009/09/03> + 28.440|date: 2009/09/04> + 29.170|date: 2009/09/09> + 29.210|date: 2009/09/10> + 29.480|date: 2009/09/11> + 29.170|date: 2009/09/14> + 29.360|date: 2009/09/15> + 30.810|date: 2009/09/16> + 31.570|date: 2009/09/17> + 30.950|date: 2009/09/18> + 29.820|date: 2009/09/21> + 30.000|date: 2009/09/22> + 30.270|date: 2009/09/23> + 29.940|date: 2009/09/24> + 29.370|date: 2009/09/25> + 29.990|date: 2009/09/28> + 29.960|date: 2009/09/29> + 29.500|date: 2009/09/30> + 28.890|date: 2009/10/01> + 28.310|date: 2009/10/02> + 27.880|date: 2009/10/05> + 28.270|date: 2009/10/06> + 28.610|date: 2009/10/07> + 28.900|date: 2009/10/08> + 28.720|date: 2009/10/09> + 28.920|date: 2009/10/12> + 28.590|date: 2009/10/13> + 28.240|date: 2009/10/14> + 28.350|date: 2009/10/15> + 27.950|date: 2009/10/16> + 27.430|date: 2009/10/19> + 29.560|date: 2009/10/20> + 28.900|date: 2009/10/21> + 29.400|date: 2009/10/22> + 29.940|date: 2009/10/23> + 29.700|date: 2009/10/26> + 28.730|date: 2009/10/27> + 28.090|date: 2009/10/28> + 26.780|date: 2009/11/05> + 27.000|date: 2009/11/06> + 27.450|date: 2009/11/09> + 27.430|date: 2009/11/10> + 27.640|date: 2009/11/11> + 28.130|date: 2009/11/12> + 27.630|date: 2009/11/13> + 27.840|date: 2009/11/16> + 27.200|date: 2009/11/17> + 27.020|date: 2009/11/18> + 26.760|date: 2009/11/19> + 26.660|date: 2009/11/20> + 26.830|date: 2009/11/23> + 26.830|date: 2009/11/24> + 26.760|date: 2009/11/25> + 26.800|date: 2009/11/27> + 26.670|date: 2009/11/30> + 26.990|date: 2009/12/01> + 27.420|date: 2009/12/02> + 27.720|date: 2009/12/03> + 27.460|date: 2009/12/04> + 27.170|date: 2009/12/07> + 27.130|date: 2009/12/08> + 27.290|date: 2009/12/09> + 27.710|date: 2009/12/10> + 27.310|date: 2009/12/11> + 27.180|date: 2009/12/14> + 26.960|date: 2009/12/15> + 27.060|date: 2009/12/16> + 26.900|date: 2009/12/17> + 26.870|date: 2009/12/18> + 27.260|date: 2009/12/21> + 27.610|date: 2009/12/22> + 27.720|date: 2009/12/23> + 27.760|date: 2009/12/24> + 27.770|date: 2009/12/28> + 27.800|date: 2009/12/29> + 28.080|date: 2009/12/30> + 28.190|date: 2009/12/31> + 28.440|date: 2010/01/04> + 28.640|date: 2010/01/05> + 28.510|date: 2010/01/06> + 29.490|date: 2010/01/07> + 29.550|date: 2010/01/08> + 29.680|date: 2010/01/11> + 29.320|date: 2010/01/12> + 29.460|date: 2010/01/13> + 29.460|date: 2010/01/14> + 29.390|date: 2010/01/15> + 29.610|date: 2010/01/19> + 31.230|date: 2010/01/20> + 31.300|date: 2010/01/21> + 31.140|date: 2010/01/22> + 30.030|date: 2010/01/25> + 29.880|date: 2010/01/26> + 29.940|date: 2010/01/27> + 29.930|date: 2010/01/28> + 29.665|date: 2010/01/29> + 29.870|date: 2010/02/01> + 29.560|date: 2010/02/02> + 29.170|date: 2010/02/03> + 28.700|date: 2010/02/04> + 27.790|date: 2010/02/05> + 27.550|date: 2010/02/08> + 27.390|date: 2010/02/09> + 27.690|date: 2010/02/10> + 27.650|date: 2010/02/11> + 27.310|date: 2010/02/12> + 27.770|date: 2010/02/16> + 27.910|date: 2010/02/17> + 27.760|date: 2010/02/18> + 29.180|date: 2010/02/19> + 29.090|date: 2010/02/22> + 28.840|date: 2010/02/23> + 28.815|date: 2010/02/24> + 28.430|date: 2010/02/25> + 28.550|date: 2010/02/26> + 28.630|date: 2010/03/01> + 29.150|date: 2010/03/02> + 28.870|date: 2010/03/03> + 28.975|date: 2010/03/04> + 29.730|date: 2010/03/05> + 29.730|date: 2010/03/08> + 29.890|date: 2010/03/09> + 29.910|date: 2010/03/10> + 29.670|date: 2010/03/11> + 29.960|date: 2010/03/12> + 30.010|date: 2010/03/15> + 30.290|date: 2010/03/16> + 30.760|date: 2010/03/17> + 30.850|date: 2010/03/18> + 31.070|date: 2010/03/19> + 30.940|date: 2010/03/22> + 31.370|date: 2010/03/23> + 31.250|date: 2010/03/24> + 31.460|date: 2010/03/25> + 31.295|date: 2010/03/26> + 31.220|date: 2010/03/29> + 30.970|date: 2010/03/30> + 31.050|date: 2010/03/31> + 31.290|date: 2010/04/01> + 31.590|date: 2010/04/05> + 31.750|date: 2010/04/06> + 31.890|date: 2010/04/07> + 31.910|date: 2010/04/08> + 32.070|date: 2010/04/09> + 32.645|date: 2010/04/12> + 32.650|date: 2010/04/13> + 32.500|date: 2010/04/14> + 32.490|date: 2010/04/15> + 32.040|date: 2010/04/16> + 32.180|date: 2010/04/19> + 32.320|date: 2010/04/20> + 32.450|date: 2010/04/21> + 32.420|date: 2010/04/22> + 32.330|date: 2010/04/23> + 32.030|date: 2010/04/26> + 31.800|date: 2010/04/27> + 31.500|date: 2010/04/28> + 32.165|date: 2010/04/29> + 31.920|date: 2010/04/30> + 31.480|date: 2010/05/03> + 31.080|date: 2010/05/04> + 31.710|date: 2010/05/05> + 31.530|date: 2010/05/06> + 31.040|date: 2010/05/07> + 31.690|date: 2010/05/10> + 31.480|date: 2010/05/11> + 31.230|date: 2010/05/12> + 30.820|date: 2010/05/13> + 30.020|date: 2010/05/14> + 29.850|date: 2010/05/17> + 30.080|date: 2010/05/18> + 29.370|date: 2010/05/19> + 28.450|date: 2010/05/20> + 27.910|date: 2010/05/21> + 27.930|date: 2010/05/24> + 27.190|date: 2010/05/25> + 27.970|date: 2010/05/26> + 28.100|date: 2010/05/27> + 27.980|date: 2010/05/28> + 27.185|date: 2010/06/01> + 27.320|date: 2010/06/02> + 27.430|date: 2010/06/03> + 26.690|date: 2010/06/04> + 26.290|date: 2010/06/07> + 25.770|date: 2010/06/08> + 25.630|date: 2010/06/09> + 25.990|date: 2010/06/10> + 26.210|date: 2010/06/11> + 26.310|date: 2010/06/14> + 26.500|date: 2010/06/15> + 26.500|date: 2010/06/16> + 26.400|date: 2010/06/17> + 26.610|date: 2010/06/18> + 26.910|date: 2010/06/21> + 26.740|date: 2010/06/22> + 26.460|date: 2010/06/23> + 26.040|date: 2010/06/24> + 26.070|date: 2010/06/25> + 26.290|date: 2010/06/28> + 25.750|date: 2010/06/29> + 25.390|date: 2010/06/30> + 24.900|date: 2010/07/01> + 24.975|date: 2010/07/02> + 25.160|date: 2010/07/06> + 26.350|date: 2010/07/07> + 26.570|date: 2010/07/08> + 26.240|date: 2010/07/09> + 26.390|date: 2010/07/12> + 26.950|date: 2010/07/13> + 26.810|date: 2010/07/14> + 26.910|date: 2010/07/15> + 26.660|date: 2010/07/16> + 25.910|date: 2010/07/19> + 25.590|date: 2010/07/20> + 25.970|date: 2010/07/21> + 25.920|date: 2010/07/22> + 25.880|date: 2010/07/23> + 26.400|date: 2010/07/26> + 26.760|date: 2010/07/27> + 26.230|date: 2010/07/28> + 25.730|date: 2010/07/29> + 25.270|date: 2010/07/30> + 25.860|date: 2010/08/02> + 25.900|date: 2010/08/03> + 25.870|date: 2010/08/04> + 25.910|date: 2010/08/05> + 25.750|date: 2010/08/06> + 25.910|date: 2010/08/09> + 25.690|date: 2010/08/10> + 25.080|date: 2010/08/11> + 24.950|date: 2010/08/12> + 25.030|date: 2010/08/13> + 24.900|date: 2010/08/16> + 25.400|date: 2010/08/17> + 25.050|date: 2010/08/19> + 24.740|date: 2010/08/20> low |ticker: BK> => 28.590|date: 2009/08/21> + 29.100|date: 2009/08/24> + 28.930|date: 2009/08/25> + 28.430|date: 2009/08/26> + 28.650|date: 2009/08/27> + 28.850|date: 2009/08/28> + 28.500|date: 2009/08/31> + 27.950|date: 2009/09/01> + 27.880|date: 2009/09/02> + 27.780|date: 2009/09/03> + 27.800|date: 2009/09/04> + 28.360|date: 2009/09/09> + 28.600|date: 2009/09/10> + 28.640|date: 2009/09/11> + 27.950|date: 2009/09/14> + 28.640|date: 2009/09/15> + 28.710|date: 2009/09/16> + 30.710|date: 2009/09/17> + 30.110|date: 2009/09/18> + 29.400|date: 2009/09/21> + 29.500|date: 2009/09/22> + 29.550|date: 2009/09/23> + 29.130|date: 2009/09/24> + 28.770|date: 2009/09/25> + 28.990|date: 2009/09/28> + 29.210|date: 2009/09/29> + 28.660|date: 2009/09/30> + 27.860|date: 2009/10/01> + 27.410|date: 2009/10/02> + 27.300|date: 2009/10/05> + 27.780|date: 2009/10/06> + 28.000|date: 2009/10/07> + 28.150|date: 2009/10/08> + 28.270|date: 2009/10/09> + 28.390|date: 2009/10/12> + 27.610|date: 2009/10/13> + 27.270|date: 2009/10/14> + 27.740|date: 2009/10/15> + 27.190|date: 2009/10/16> + 26.950|date: 2009/10/19> + 28.250|date: 2009/10/20> + 28.050|date: 2009/10/21> + 28.280|date: 2009/10/22> + 29.050|date: 2009/10/23> + 28.380|date: 2009/10/26> + 27.525|date: 2009/10/27> + 27.260|date: 2009/10/28> + 26.030|date: 2009/11/05> + 26.200|date: 2009/11/06> + 26.980|date: 2009/11/09> + 26.745|date: 2009/11/10> + 27.140|date: 2009/11/11> + 27.250|date: 2009/11/12> + 27.100|date: 2009/11/13> + 26.940|date: 2009/11/16> + 26.860|date: 2009/11/17> + 26.700|date: 2009/11/18> + 26.250|date: 2009/11/19> + 26.010|date: 2009/11/20> + 26.350|date: 2009/11/23> + 26.290|date: 2009/11/24> + 26.450|date: 2009/11/25> + 25.900|date: 2009/11/27> + 26.170|date: 2009/11/30> + 26.400|date: 2009/12/01> + 26.780|date: 2009/12/02> + 26.690|date: 2009/12/03> + 26.560|date: 2009/12/04> + 26.690|date: 2009/12/07> + 26.650|date: 2009/12/08> + 26.800|date: 2009/12/09> + 27.000|date: 2009/12/10> + 26.710|date: 2009/12/11> + 26.790|date: 2009/12/14> + 26.570|date: 2009/12/15> + 26.650|date: 2009/12/16> + 26.510|date: 2009/12/17> + 26.500|date: 2009/12/18> + 26.760|date: 2009/12/21> + 26.940|date: 2009/12/22> + 27.340|date: 2009/12/23> + 27.490|date: 2009/12/24> + 27.480|date: 2009/12/28> + 27.570|date: 2009/12/29> + 27.300|date: 2009/12/30> + 27.930|date: 2009/12/31> + 27.930|date: 2010/01/04> + 27.750|date: 2010/01/05> + 28.090|date: 2010/01/06> + 27.910|date: 2010/01/07> + 28.980|date: 2010/01/08> + 28.790|date: 2010/01/11> + 28.790|date: 2010/01/12> + 28.870|date: 2010/01/13> + 28.910|date: 2010/01/14> + 28.900|date: 2010/01/15> + 28.890|date: 2010/01/19> + 29.790|date: 2010/01/20> + 30.550|date: 2010/01/21> + 29.130|date: 2010/01/22> + 29.500|date: 2010/01/25> + 29.220|date: 2010/01/26> + 29.090|date: 2010/01/27> + 28.770|date: 2010/01/28> + 28.990|date: 2010/01/29> + 29.200|date: 2010/02/01> + 28.980|date: 2010/02/02> + 28.510|date: 2010/02/03> + 27.250|date: 2010/02/04> + 26.350|date: 2010/02/05> + 26.830|date: 2010/02/08> + 26.760|date: 2010/02/09> + 26.950|date: 2010/02/10> + 27.110|date: 2010/02/11> + 26.700|date: 2010/02/12> + 27.110|date: 2010/02/16> + 27.530|date: 2010/02/17> + 27.420|date: 2010/02/18> + 27.650|date: 2010/02/19> + 28.425|date: 2010/02/22> + 28.010|date: 2010/02/23> + 28.020|date: 2010/02/24> + 27.910|date: 2010/02/25> + 28.110|date: 2010/02/26> + 28.235|date: 2010/03/01> + 28.340|date: 2010/03/02> + 28.510|date: 2010/03/03> + 28.580|date: 2010/03/04> + 28.940|date: 2010/03/05> + 29.260|date: 2010/03/08> + 29.330|date: 2010/03/09> + 29.470|date: 2010/03/10> + 29.160|date: 2010/03/11> + 29.600|date: 2010/03/12> + 29.560|date: 2010/03/15> + 29.830|date: 2010/03/16> + 30.190|date: 2010/03/17> + 30.300|date: 2010/03/18> + 30.550|date: 2010/03/19> + 30.410|date: 2010/03/22> + 30.780|date: 2010/03/23> + 30.580|date: 2010/03/24> + 30.760|date: 2010/03/25> + 30.650|date: 2010/03/26> + 30.680|date: 2010/03/29> + 30.610|date: 2010/03/30> + 30.420|date: 2010/03/31> + 30.910|date: 2010/04/01> + 31.180|date: 2010/04/05> + 31.170|date: 2010/04/06> + 31.330|date: 2010/04/07> + 31.320|date: 2010/04/08> + 31.690|date: 2010/04/09> + 32.100|date: 2010/04/12> + 32.060|date: 2010/04/13> + 31.580|date: 2010/04/14> + 31.910|date: 2010/04/15> + 30.770|date: 2010/04/16> + 31.390|date: 2010/04/19> + 31.540|date: 2010/04/20> + 31.950|date: 2010/04/21> + 31.750|date: 2010/04/22> + 31.770|date: 2010/04/23> + 31.640|date: 2010/04/26> + 30.810|date: 2010/04/27> + 30.950|date: 2010/04/28> + 31.370|date: 2010/04/29> + 31.090|date: 2010/04/30> + 31.030|date: 2010/05/03> + 30.450|date: 2010/05/04> + 30.050|date: 2010/05/05> + 29.000|date: 2010/05/06> + 29.900|date: 2010/05/07> + 30.640|date: 2010/05/10> + 30.600|date: 2010/05/11> + 30.755|date: 2010/05/12> + 29.900|date: 2010/05/13> + 29.510|date: 2010/05/14> + 29.240|date: 2010/05/17> + 29.000|date: 2010/05/18> + 28.560|date: 2010/05/19> + 27.640|date: 2010/05/20> + 26.630|date: 2010/05/21> + 27.150|date: 2010/05/24> + 26.250|date: 2010/05/25> + 27.240|date: 2010/05/26> + 27.630|date: 2010/05/27> + 27.120|date: 2010/05/28> + 26.480|date: 2010/06/01> + 26.620|date: 2010/06/02> + 26.970|date: 2010/06/03> + 25.900|date: 2010/06/04> + 25.610|date: 2010/06/07> + 24.900|date: 2010/06/08> + 25.180|date: 2010/06/09> + 25.465|date: 2010/06/10> + 25.600|date: 2010/06/11> + 25.645|date: 2010/06/14> + 25.730|date: 2010/06/15> + 26.140|date: 2010/06/16> + 26.000|date: 2010/06/17> + 26.260|date: 2010/06/18> + 26.310|date: 2010/06/21> + 26.240|date: 2010/06/22> + 25.960|date: 2010/06/23> + 25.470|date: 2010/06/24> + 25.520|date: 2010/06/25> + 25.870|date: 2010/06/28> + 24.970|date: 2010/06/29> + 24.630|date: 2010/06/30> + 24.130|date: 2010/07/01> + 24.480|date: 2010/07/02> + 24.535|date: 2010/07/06> + 25.500|date: 2010/07/07> + 25.660|date: 2010/07/08> + 25.750|date: 2010/07/09> + 26.030|date: 2010/07/12> + 26.460|date: 2010/07/13> + 26.420|date: 2010/07/14> + 26.250|date: 2010/07/15> + 25.670|date: 2010/07/16> + 25.440|date: 2010/07/19> + 25.130|date: 2010/07/20> + 25.100|date: 2010/07/21> + 25.270|date: 2010/07/22> + 25.290|date: 2010/07/23> + 25.740|date: 2010/07/26> + 26.110|date: 2010/07/27> + 25.150|date: 2010/07/28> + 25.175|date: 2010/07/29> + 24.930|date: 2010/07/30> + 25.330|date: 2010/08/02> + 25.530|date: 2010/08/03> + 25.590|date: 2010/08/04> + 25.530|date: 2010/08/05> + 25.180|date: 2010/08/06> + 25.460|date: 2010/08/09> + 25.230|date: 2010/08/10> + 24.740|date: 2010/08/11> + 24.500|date: 2010/08/12> + 24.730|date: 2010/08/13> + 24.530|date: 2010/08/16> + 24.790|date: 2010/08/17> + 24.530|date: 2010/08/19> + 24.450|date: 2010/08/20> close |ticker: BK> => 29.120|date: 2009/08/21> + 29.190|date: 2009/08/24> + 29.390|date: 2009/08/25> + 28.820|date: 2009/08/26> + 29.360|date: 2009/08/27> + 28.930|date: 2009/08/28> + 29.610|date: 2009/08/31> + 28.100|date: 2009/09/01> + 27.950|date: 2009/09/02> + 28.150|date: 2009/09/03> + 28.090|date: 2009/09/04> + 29.120|date: 2009/09/09> + 29.210|date: 2009/09/10> + 28.670|date: 2009/09/11> + 29.020|date: 2009/09/14> + 28.830|date: 2009/09/15> + 30.720|date: 2009/09/16> + 30.740|date: 2009/09/17> + 30.300|date: 2009/09/18> + 29.630|date: 2009/09/21> + 29.910|date: 2009/09/22> + 29.550|date: 2009/09/23> + 29.340|date: 2009/09/24> + 29.070|date: 2009/09/25> + 29.960|date: 2009/09/28> + 29.330|date: 2009/09/29> + 28.990|date: 2009/09/30> + 27.900|date: 2009/10/01> + 27.600|date: 2009/10/02> + 27.700|date: 2009/10/05> + 28.170|date: 2009/10/06> + 28.500|date: 2009/10/07> + 28.470|date: 2009/10/08> + 28.680|date: 2009/10/09> + 28.630|date: 2009/10/12> + 27.740|date: 2009/10/13> + 28.180|date: 2009/10/14> + 28.130|date: 2009/10/15> + 27.240|date: 2009/10/16> + 27.230|date: 2009/10/19> + 28.900|date: 2009/10/20> + 28.060|date: 2009/10/21> + 29.250|date: 2009/10/22> + 29.670|date: 2009/10/23> + 28.490|date: 2009/10/26> + 27.760|date: 2009/10/27> + 27.270|date: 2009/10/28> + 26.730|date: 2009/11/05> + 26.900|date: 2009/11/06> + 27.450|date: 2009/11/09> + 26.880|date: 2009/11/10> + 27.520|date: 2009/11/11> + 27.300|date: 2009/11/12> + 27.450|date: 2009/11/13> + 27.150|date: 2009/11/16> + 26.930|date: 2009/11/17> + 26.760|date: 2009/11/18> + 26.280|date: 2009/11/19> + 26.190|date: 2009/11/20> + 26.800|date: 2009/11/23> + 26.450|date: 2009/11/24> + 26.620|date: 2009/11/25> + 26.300|date: 2009/11/27> + 26.640|date: 2009/11/30> + 26.950|date: 2009/12/01> + 27.360|date: 2009/12/02> + 26.750|date: 2009/12/03> + 26.930|date: 2009/12/04> + 26.810|date: 2009/12/07> + 26.910|date: 2009/12/08> + 27.140|date: 2009/12/09> + 27.120|date: 2009/12/10> + 26.940|date: 2009/12/11> + 27.040|date: 2009/12/14> + 26.610|date: 2009/12/15> + 26.860|date: 2009/12/16> + 26.590|date: 2009/12/17> + 26.770|date: 2009/12/18> + 27.220|date: 2009/12/21> + 27.520|date: 2009/12/22> + 27.650|date: 2009/12/23> + 27.760|date: 2009/12/24> + 27.660|date: 2009/12/28> + 27.630|date: 2009/12/29> + 28.020|date: 2009/12/30> + 27.970|date: 2009/12/31> + 28.290|date: 2010/01/04> + 28.590|date: 2010/01/05> + 28.160|date: 2010/01/06> + 29.350|date: 2010/01/07> + 29.530|date: 2010/01/08> + 29.020|date: 2010/01/11> + 29.070|date: 2010/01/12> + 29.290|date: 2010/01/13> + 29.250|date: 2010/01/14> + 29.030|date: 2010/01/15> + 29.530|date: 2010/01/19> + 30.960|date: 2010/01/20> + 30.670|date: 2010/01/21> + 29.270|date: 2010/01/22> + 29.760|date: 2010/01/25> + 29.270|date: 2010/01/26> + 29.760|date: 2010/01/27> + 29.170|date: 2010/01/28> + 29.090|date: 2010/01/29> + 29.580|date: 2010/02/01> + 29.260|date: 2010/02/02> + 28.570|date: 2010/02/03> + 27.290|date: 2010/02/04> + 27.140|date: 2010/02/05> + 26.860|date: 2010/02/08> + 27.060|date: 2010/02/09> + 27.390|date: 2010/02/10> + 27.460|date: 2010/02/11> + 27.050|date: 2010/02/12> + 27.730|date: 2010/02/16> + 27.710|date: 2010/02/17> + 27.690|date: 2010/02/18> + 28.660|date: 2010/02/19> + 28.840|date: 2010/02/22> + 28.120|date: 2010/02/23> + 28.630|date: 2010/02/24> + 28.390|date: 2010/02/25> + 28.520|date: 2010/02/26> + 28.420|date: 2010/03/01> + 28.690|date: 2010/03/02> + 28.690|date: 2010/03/03> + 28.890|date: 2010/03/04> + 29.700|date: 2010/03/05> + 29.620|date: 2010/03/08> + 29.810|date: 2010/03/09> + 29.620|date: 2010/03/10> + 29.670|date: 2010/03/11> + 29.720|date: 2010/03/12> + 29.940|date: 2010/03/15> + 30.250|date: 2010/03/16> + 30.690|date: 2010/03/17> + 30.820|date: 2010/03/18> + 30.640|date: 2010/03/19> + 30.830|date: 2010/03/22> + 31.350|date: 2010/03/23> + 30.680|date: 2010/03/24> + 30.840|date: 2010/03/25> + 30.900|date: 2010/03/26> + 30.960|date: 2010/03/29> + 30.720|date: 2010/03/30> + 30.880|date: 2010/03/31> + 31.260|date: 2010/04/01> + 31.500|date: 2010/04/05> + 31.700|date: 2010/04/06> + 31.460|date: 2010/04/07> + 31.850|date: 2010/04/08> + 31.950|date: 2010/04/09> + 32.540|date: 2010/04/12> + 32.470|date: 2010/04/13> + 32.180|date: 2010/04/14> + 32.020|date: 2010/04/15> + 31.570|date: 2010/04/16> + 32.140|date: 2010/04/19> + 32.150|date: 2010/04/20> + 32.220|date: 2010/04/21> + 32.420|date: 2010/04/22> + 31.950|date: 2010/04/23> + 31.650|date: 2010/04/26> + 30.870|date: 2010/04/27> + 31.240|date: 2010/04/28> + 31.970|date: 2010/04/29> + 31.130|date: 2010/04/30> + 31.330|date: 2010/05/03> + 30.610|date: 2010/05/04> + 31.180|date: 2010/05/05> + 30.220|date: 2010/05/06> + 30.060|date: 2010/05/07> + 31.570|date: 2010/05/10> + 30.980|date: 2010/05/11> + 30.920|date: 2010/05/12> + 29.980|date: 2010/05/13> + 29.700|date: 2010/05/14> + 29.800|date: 2010/05/17> + 29.160|date: 2010/05/18> + 28.780|date: 2010/05/19> + 27.650|date: 2010/05/20> + 27.820|date: 2010/05/21> + 27.170|date: 2010/05/24> + 27.190|date: 2010/05/25> + 27.340|date: 2010/05/26> + 28.030|date: 2010/05/27> + 27.200|date: 2010/05/28> + 26.500|date: 2010/06/01> + 27.290|date: 2010/06/02> + 27.280|date: 2010/06/03> + 26.000|date: 2010/06/04> + 25.620|date: 2010/06/07> + 25.410|date: 2010/06/08> + 25.330|date: 2010/06/09> + 25.920|date: 2010/06/10> + 26.190|date: 2010/06/11> + 25.670|date: 2010/06/14> + 26.500|date: 2010/06/15> + 26.370|date: 2010/06/16> + 26.310|date: 2010/06/17> + 26.580|date: 2010/06/18> + 26.420|date: 2010/06/21> + 26.250|date: 2010/06/22> + 26.120|date: 2010/06/23> + 25.520|date: 2010/06/24> + 25.880|date: 2010/06/25> + 25.950|date: 2010/06/28> + 25.110|date: 2010/06/29> + 24.690|date: 2010/06/30> + 24.770|date: 2010/07/01> + 24.580|date: 2010/07/02> + 24.740|date: 2010/07/06> + 26.320|date: 2010/07/07> + 25.960|date: 2010/07/08> + 26.230|date: 2010/07/09> + 26.270|date: 2010/07/12> + 26.850|date: 2010/07/13> + 26.610|date: 2010/07/14> + 26.790|date: 2010/07/15> + 25.730|date: 2010/07/16> + 25.640|date: 2010/07/19> + 25.530|date: 2010/07/20> + 25.180|date: 2010/07/21> + 25.700|date: 2010/07/22> + 25.820|date: 2010/07/23> + 26.310|date: 2010/07/26> + 26.150|date: 2010/07/27> + 25.290|date: 2010/07/28> + 25.260|date: 2010/07/29> + 25.070|date: 2010/07/30> + 25.830|date: 2010/08/02> + 25.710|date: 2010/08/03> + 25.750|date: 2010/08/04> + 25.900|date: 2010/08/05> + 25.730|date: 2010/08/06> + 25.740|date: 2010/08/09> + 25.440|date: 2010/08/10> + 24.770|date: 2010/08/11> + 24.790|date: 2010/08/12> + 24.800|date: 2010/08/13> + 24.700|date: 2010/08/16> + 25.260|date: 2010/08/17> + 24.590|date: 2010/08/19> + 24.650|date: 2010/08/20> volume |ticker: BK> => 104719.000|date: 2009/08/21> + 96217.000|date: 2009/08/24> + 85207.000|date: 2009/08/25> + 78081.000|date: 2009/08/26> + 86154.000|date: 2009/08/27> + 64918.000|date: 2009/08/28> + 102751.000|date: 2009/08/31> + 140972.000|date: 2009/09/01> + 72641.000|date: 2009/09/02> + 67924.000|date: 2009/09/03> + 69234.000|date: 2009/09/04> + 79324.000|date: 2009/09/09> + 79261.000|date: 2009/09/10> + 95920.000|date: 2009/09/11> + 147657.000|date: 2009/09/14> + 113037.000|date: 2009/09/15> + 199835.000|date: 2009/09/16> + 161491.000|date: 2009/09/17> + 123453.000|date: 2009/09/18> + 104410.000|date: 2009/09/21> + 89605.000|date: 2009/09/22> + 81051.000|date: 2009/09/23> + 112311.000|date: 2009/09/24> + 87962.000|date: 2009/09/25> + 62774.000|date: 2009/09/28> + 86733.000|date: 2009/09/29> + 104621.000|date: 2009/09/30> + 124849.000|date: 2009/10/01> + 101372.000|date: 2009/10/02> + 122340.000|date: 2009/10/05> + 107286.000|date: 2009/10/06> + 93423.000|date: 2009/10/07> + 128954.000|date: 2009/10/08> + 80558.000|date: 2009/10/09> + 56857.000|date: 2009/10/12> + 126317.000|date: 2009/10/13> + 205045.000|date: 2009/10/14> + 116181.000|date: 2009/10/15> + 119182.000|date: 2009/10/16> + 114988.000|date: 2009/10/19> + 222147.000|date: 2009/10/20> + 162089.000|date: 2009/10/21> + 168556.000|date: 2009/10/22> + 164785.000|date: 2009/10/23> + 147052.000|date: 2009/10/26> + 131835.000|date: 2009/10/27> + 135764.000|date: 2009/10/28> + 113442.000|date: 2009/11/05> + 104685.000|date: 2009/11/06> + 75121.000|date: 2009/11/09> + 73387.000|date: 2009/11/10> + 80370.000|date: 2009/11/11> + 114792.000|date: 2009/11/12> + 74397.000|date: 2009/11/13> + 128974.000|date: 2009/11/16> + 85039.000|date: 2009/11/17> + 128072.000|date: 2009/11/18> + 137145.000|date: 2009/11/19> + 89032.000|date: 2009/11/20> + 71262.000|date: 2009/11/23> + 67794.000|date: 2009/11/24> + 57463.000|date: 2009/11/25> + 60273.000|date: 2009/11/27> + 78986.000|date: 2009/11/30> + 155767.000|date: 2009/12/01> + 100310.000|date: 2009/12/02> + 127449.000|date: 2009/12/03> + 134682.000|date: 2009/12/04> + 102144.000|date: 2009/12/07> + 96244.000|date: 2009/12/08> + 83516.000|date: 2009/12/09> + 69075.000|date: 2009/12/10> + 113120.000|date: 2009/12/11> + 59131.000|date: 2009/12/14> + 114906.000|date: 2009/12/15> + 76539.000|date: 2009/12/16> + 70120.000|date: 2009/12/17> + 104834.000|date: 2009/12/18> + 66825.000|date: 2009/12/21> + 53484.000|date: 2009/12/22> + 53595.000|date: 2009/12/23> + 15717.000|date: 2009/12/24> + 44232.000|date: 2009/12/28> + 41456.000|date: 2009/12/29> + 46447.000|date: 2009/12/30> + 37687.000|date: 2009/12/31> + 61276.000|date: 2010/01/04> + 71892.000|date: 2010/01/05> + 72532.000|date: 2010/01/06> + 110519.000|date: 2010/01/07> + 71444.000|date: 2010/01/08> + 93649.000|date: 2010/01/11> + 89326.000|date: 2010/01/12> + 58723.000|date: 2010/01/13> + 59434.000|date: 2010/01/14> + 107845.000|date: 2010/01/15> + 91101.000|date: 2010/01/19> + 174668.000|date: 2010/01/20> + 133301.000|date: 2010/01/21> + 121682.000|date: 2010/01/22> + 68314.000|date: 2010/01/25> + 71303.000|date: 2010/01/26> + 77283.000|date: 2010/01/27> + 80467.000|date: 2010/01/28> + 82993.000|date: 2010/01/29> + 69791.000|date: 2010/02/01> + 75424.000|date: 2010/02/02> + 70102.000|date: 2010/02/03> + 103744.000|date: 2010/02/04> + 149371.000|date: 2010/02/05> + 76720.000|date: 2010/02/08> + 73599.000|date: 2010/02/09> + 84918.000|date: 2010/02/10> + 52853.000|date: 2010/02/11> + 77787.000|date: 2010/02/12> + 50802.000|date: 2010/02/16> + 43226.000|date: 2010/02/17> + 47014.000|date: 2010/02/18> + 122935.000|date: 2010/02/19> + 76547.000|date: 2010/02/22> + 74369.000|date: 2010/02/23> + 71513.000|date: 2010/02/24> + 65166.000|date: 2010/02/25> + 53897.000|date: 2010/02/26> + 46981.000|date: 2010/03/01> + 67552.000|date: 2010/03/02> + 54060.000|date: 2010/03/03> + 44312.000|date: 2010/03/04> + 71882.000|date: 2010/03/05> + 61320.000|date: 2010/03/08> + 64498.000|date: 2010/03/09> + 66231.000|date: 2010/03/10> + 56675.000|date: 2010/03/11> + 56412.000|date: 2010/03/12> + 55030.000|date: 2010/03/15> + 62830.000|date: 2010/03/16> + 64947.000|date: 2010/03/17> + 59212.000|date: 2010/03/18> + 77947.000|date: 2010/03/19> + 42987.000|date: 2010/03/22> + 60077.000|date: 2010/03/23> + 76403.000|date: 2010/03/24> + 63112.000|date: 2010/03/25> + 59181.000|date: 2010/03/26> + 43425.000|date: 2010/03/29> + 39084.000|date: 2010/03/30> + 71441.000|date: 2010/03/31> + 52218.000|date: 2010/04/01> + 46752.000|date: 2010/04/05> + 46640.000|date: 2010/04/06> + 58871.000|date: 2010/04/07> + 61274.000|date: 2010/04/08> + 44302.000|date: 2010/04/09> + 64696.000|date: 2010/04/12> + 51117.000|date: 2010/04/13> + 137329.000|date: 2010/04/14> + 84315.000|date: 2010/04/15> + 133650.000|date: 2010/04/16> + 86080.000|date: 2010/04/19> + 110371.000|date: 2010/04/20> + 102984.000|date: 2010/04/21> + 103880.000|date: 2010/04/22> + 94370.000|date: 2010/04/23> + 82079.000|date: 2010/04/26> + 94389.000|date: 2010/04/27> + 62205.000|date: 2010/04/28> + 60809.000|date: 2010/04/29> + 76494.000|date: 2010/04/30> + 50176.000|date: 2010/05/03> + 89785.000|date: 2010/05/04> + 104965.000|date: 2010/05/05> + 141357.000|date: 2010/05/06> + 181730.000|date: 2010/05/07> + 84314.000|date: 2010/05/10> + 154113.000|date: 2010/05/11> + 106380.000|date: 2010/05/12> + 141427.000|date: 2010/05/13> + 131361.000|date: 2010/05/14> + 81545.000|date: 2010/05/17> + 116291.000|date: 2010/05/18> + 129071.000|date: 2010/05/19> + 130431.000|date: 2010/05/20> + 202872.000|date: 2010/05/21> + 86018.000|date: 2010/05/24> + 169893.000|date: 2010/05/25> + 111137.000|date: 2010/05/26> + 98773.000|date: 2010/05/27> + 109469.000|date: 2010/05/28> + 108733.000|date: 2010/06/01> + 82400.000|date: 2010/06/02> + 76250.000|date: 2010/06/03> + 291618.000|date: 2010/06/04> + 172835.000|date: 2010/06/07> + 335381.000|date: 2010/06/08> + 336048.000|date: 2010/06/09> + 186931.000|date: 2010/06/10> + 84528.000|date: 2010/06/11> + 108084.000|date: 2010/06/14> + 85293.000|date: 2010/06/15> + 73530.000|date: 2010/06/16> + 58207.000|date: 2010/06/17> + 83836.000|date: 2010/06/18> + 93019.000|date: 2010/06/21> + 87509.000|date: 2010/06/22> + 69908.000|date: 2010/06/23> + 101437.000|date: 2010/06/24> + 123972.000|date: 2010/06/25> + 63208.000|date: 2010/06/28> + 120511.000|date: 2010/06/29> + 114762.000|date: 2010/06/30> + 113266.000|date: 2010/07/01> + 71520.000|date: 2010/07/02> + 83030.000|date: 2010/07/06> + 155101.000|date: 2010/07/07> + 96909.000|date: 2010/07/08> + 54005.000|date: 2010/07/09> + 47368.000|date: 2010/07/12> + 107187.000|date: 2010/07/13> + 73252.000|date: 2010/07/14> + 80622.000|date: 2010/07/15> + 106372.000|date: 2010/07/16> + 86720.000|date: 2010/07/19> + 129377.000|date: 2010/07/20> + 103297.000|date: 2010/07/21> + 93903.000|date: 2010/07/22> + 106133.000|date: 2010/07/23> + 68845.000|date: 2010/07/26> + 72464.000|date: 2010/07/27> + 123224.000|date: 2010/07/28> + 65717.000|date: 2010/07/29> + 63814.000|date: 2010/07/30> + 64995.000|date: 2010/08/02> + 66417.000|date: 2010/08/03> + 51948.000|date: 2010/08/04> + 37932.000|date: 2010/08/05> + 76665.000|date: 2010/08/06> + 45189.000|date: 2010/08/09> + 64959.000|date: 2010/08/10> + 89939.000|date: 2010/08/11> + 66889.000|date: 2010/08/12> + 55824.000|date: 2010/08/13> + 43755.000|date: 2010/08/16> + 77009.000|date: 2010/08/17> + 62915.000|date: 2010/08/19> + 67104.000|date: 2010/08/20> open |ticker: BLL> => 50.470|date: 2009/08/21> + 50.360|date: 2009/08/24> + 49.780|date: 2009/08/25> + 49.430|date: 2009/08/26> + 49.560|date: 2009/08/27> + 49.960|date: 2009/08/28> + 48.540|date: 2009/08/31> + 48.510|date: 2009/09/01> + 48.030|date: 2009/09/02> + 48.680|date: 2009/09/03> + 48.010|date: 2009/09/04> + 49.340|date: 2009/09/09> + 49.350|date: 2009/09/10> + 49.800|date: 2009/09/11> + 48.900|date: 2009/09/14> + 50.170|date: 2009/09/15> + 51.310|date: 2009/09/16> + 51.760|date: 2009/09/17> + 50.660|date: 2009/09/18> + 50.430|date: 2009/09/21> + 51.510|date: 2009/09/22> + 50.630|date: 2009/09/23> + 49.320|date: 2009/09/24> + 48.880|date: 2009/09/25> + 49.270|date: 2009/09/28> + 50.200|date: 2009/09/29> + 49.880|date: 2009/09/30> + 49.200|date: 2009/10/01> + 48.570|date: 2009/10/02> + 49.130|date: 2009/10/05> + 50.540|date: 2009/10/06> + 49.580|date: 2009/10/07> + 50.990|date: 2009/10/08> + 51.140|date: 2009/10/09> + 52.050|date: 2009/10/12> + 51.780|date: 2009/10/13> + 51.850|date: 2009/10/14> + 52.020|date: 2009/10/15> + 52.040|date: 2009/10/16> + 51.320|date: 2009/10/19> + 51.770|date: 2009/10/20> + 51.330|date: 2009/10/21> + 50.770|date: 2009/10/22> + 51.050|date: 2009/10/23> + 50.130|date: 2009/10/26> + 49.920|date: 2009/10/27> + 49.890|date: 2009/10/28> + 48.970|date: 2009/11/05> + 49.080|date: 2009/11/06> + 50.250|date: 2009/11/09> + 50.790|date: 2009/11/10> + 50.730|date: 2009/11/11> + 50.470|date: 2009/11/12> + 49.870|date: 2009/11/13> + 50.310|date: 2009/11/16> + 50.900|date: 2009/11/17> + 51.150|date: 2009/11/18> + 50.700|date: 2009/11/19> + 50.400|date: 2009/11/20> + 51.000|date: 2009/11/23> + 50.850|date: 2009/11/24> + 50.630|date: 2009/11/25> + 49.540|date: 2009/11/27> + 49.720|date: 2009/11/30> + 49.560|date: 2009/12/01> + 49.710|date: 2009/12/02> + 49.050|date: 2009/12/03> + 49.070|date: 2009/12/04> + 49.010|date: 2009/12/07> + 49.830|date: 2009/12/08> + 52.060|date: 2009/12/09> + 51.690|date: 2009/12/10> + 51.690|date: 2009/12/11> + 51.770|date: 2009/12/14> + 52.070|date: 2009/12/15> + 52.060|date: 2009/12/16> + 52.060|date: 2009/12/17> + 51.490|date: 2009/12/18> + 51.360|date: 2009/12/21> + 51.570|date: 2009/12/22> + 51.790|date: 2009/12/23> + 51.720|date: 2009/12/24> + 52.060|date: 2009/12/28> + 52.080|date: 2009/12/29> + 52.110|date: 2009/12/30> + 52.100|date: 2009/12/31> + 51.860|date: 2010/01/04> + 52.330|date: 2010/01/05> + 51.920|date: 2010/01/06> + 51.740|date: 2010/01/07> + 51.510|date: 2010/01/08> + 52.140|date: 2010/01/11> + 51.380|date: 2010/01/12> + 51.790|date: 2010/01/13> + 51.720|date: 2010/01/14> + 51.460|date: 2010/01/15> + 51.270|date: 2010/01/19> + 51.760|date: 2010/01/20> + 51.640|date: 2010/01/21> + 51.130|date: 2010/01/22> + 51.070|date: 2010/01/25> + 50.720|date: 2010/01/26> + 50.560|date: 2010/01/27> + 52.060|date: 2010/01/28> + 50.810|date: 2010/01/29> + 51.100|date: 2010/02/01> + 51.080|date: 2010/02/02> + 52.090|date: 2010/02/03> + 51.190|date: 2010/02/04> + 50.050|date: 2010/02/05> + 50.500|date: 2010/02/08> + 50.860|date: 2010/02/09> + 50.480|date: 2010/02/10> + 50.190|date: 2010/02/11> + 50.860|date: 2010/02/12> + 51.690|date: 2010/02/16> + 52.400|date: 2010/02/17> + 52.100|date: 2010/02/18> + 52.670|date: 2010/02/19> + 52.630|date: 2010/02/22> + 52.530|date: 2010/02/23> + 52.480|date: 2010/02/24> + 52.200|date: 2010/02/25> + 53.750|date: 2010/02/26> + 54.310|date: 2010/03/01> + 54.650|date: 2010/03/02> + 54.300|date: 2010/03/03> + 54.730|date: 2010/03/04> + 54.800|date: 2010/03/05> + 54.910|date: 2010/03/08> + 54.160|date: 2010/03/09> + 53.880|date: 2010/03/10> + 54.080|date: 2010/03/11> + 54.490|date: 2010/03/12> + 54.320|date: 2010/03/15> + 54.360|date: 2010/03/16> + 54.530|date: 2010/03/17> + 54.680|date: 2010/03/18> + 54.160|date: 2010/03/19> + 53.990|date: 2010/03/22> + 54.250|date: 2010/03/23> + 54.220|date: 2010/03/24> + 54.160|date: 2010/03/25> + 53.240|date: 2010/03/26> + 54.080|date: 2010/03/29> + 54.190|date: 2010/03/30> + 53.260|date: 2010/03/31> + 53.510|date: 2010/04/01> + 54.440|date: 2010/04/05> + 54.160|date: 2010/04/06> + 54.000|date: 2010/04/07> + 53.980|date: 2010/04/08> + 53.950|date: 2010/04/09> + 54.360|date: 2010/04/12> + 53.830|date: 2010/04/13> + 53.560|date: 2010/04/14> + 54.230|date: 2010/04/15> + 54.400|date: 2010/04/16> + 53.990|date: 2010/04/19> + 54.440|date: 2010/04/20> + 54.400|date: 2010/04/21> + 53.780|date: 2010/04/22> + 54.650|date: 2010/04/23> + 55.360|date: 2010/04/26> + 55.200|date: 2010/04/27> + 54.800|date: 2010/04/28> + 54.960|date: 2010/04/29> + 53.940|date: 2010/04/30> + 53.240|date: 2010/05/03> + 52.470|date: 2010/05/04> + 52.060|date: 2010/05/05> + 51.950|date: 2010/05/06> + 50.590|date: 2010/05/07> + 51.210|date: 2010/05/10> + 51.080|date: 2010/05/11> + 51.570|date: 2010/05/12> + 51.910|date: 2010/05/13> + 51.250|date: 2010/05/14> + 51.110|date: 2010/05/17> + 51.980|date: 2010/05/18> + 50.830|date: 2010/05/19> + 49.730|date: 2010/05/20> + 48.640|date: 2010/05/21> + 49.760|date: 2010/05/24> + 47.610|date: 2010/05/25> + 48.870|date: 2010/05/26> + 48.790|date: 2010/05/27> + 49.640|date: 2010/05/28> + 48.680|date: 2010/06/01> + 48.620|date: 2010/06/02> + 50.310|date: 2010/06/03> + 50.860|date: 2010/06/04> + 51.130|date: 2010/06/07> + 50.100|date: 2010/06/08> + 51.840|date: 2010/06/09> + 50.830|date: 2010/06/10> + 51.230|date: 2010/06/11> + 52.700|date: 2010/06/14> + 52.580|date: 2010/06/15> + 53.560|date: 2010/06/16> + 54.750|date: 2010/06/17> + 55.270|date: 2010/06/18> + 55.700|date: 2010/06/21> + 55.680|date: 2010/06/22> + 54.880|date: 2010/06/23> + 54.320|date: 2010/06/24> + 53.690|date: 2010/06/25> + 54.020|date: 2010/06/28> + 52.650|date: 2010/06/29> + 52.620|date: 2010/06/30> + 52.650|date: 2010/07/01> + 52.370|date: 2010/07/02> + 52.480|date: 2010/07/06> + 52.370|date: 2010/07/07> + 53.830|date: 2010/07/08> + 53.920|date: 2010/07/09> + 54.010|date: 2010/07/12> + 54.680|date: 2010/07/13> + 55.280|date: 2010/07/14> + 55.540|date: 2010/07/15> + 54.980|date: 2010/07/16> + 54.070|date: 2010/07/19> + 53.750|date: 2010/07/20> + 55.400|date: 2010/07/21> + 56.250|date: 2010/07/22> + 55.850|date: 2010/07/23> + 57.100|date: 2010/07/26> + 58.060|date: 2010/07/27> + 57.530|date: 2010/07/28> + 57.520|date: 2010/07/29> + 56.620|date: 2010/07/30> + 58.890|date: 2010/08/02> + 58.900|date: 2010/08/03> + 58.830|date: 2010/08/04> + 58.240|date: 2010/08/05> + 58.540|date: 2010/08/06> + 58.570|date: 2010/08/09> + 58.290|date: 2010/08/10> + 57.950|date: 2010/08/11> + 56.530|date: 2010/08/12> + 57.160|date: 2010/08/13> + 56.750|date: 2010/08/16> + 57.070|date: 2010/08/17> + 58.110|date: 2010/08/19> + 57.270|date: 2010/08/20> high |ticker: BLL> => 50.500|date: 2009/08/21> + 50.420|date: 2009/08/24> + 49.990|date: 2009/08/25> + 50.030|date: 2009/08/26> + 49.970|date: 2009/08/27> + 49.990|date: 2009/08/28> + 48.570|date: 2009/08/31> + 49.550|date: 2009/09/01> + 48.590|date: 2009/09/02> + 48.680|date: 2009/09/03> + 48.450|date: 2009/09/04> + 49.780|date: 2009/09/09> + 49.820|date: 2009/09/10> + 49.800|date: 2009/09/11> + 50.040|date: 2009/09/14> + 51.140|date: 2009/09/15> + 52.170|date: 2009/09/16> + 51.910|date: 2009/09/17> + 51.340|date: 2009/09/18> + 51.360|date: 2009/09/21> + 51.540|date: 2009/09/22> + 50.630|date: 2009/09/23> + 49.470|date: 2009/09/24> + 49.370|date: 2009/09/25> + 50.260|date: 2009/09/28> + 50.440|date: 2009/09/29> + 49.960|date: 2009/09/30> + 49.650|date: 2009/10/01> + 49.770|date: 2009/10/02> + 50.310|date: 2009/10/05> + 50.760|date: 2009/10/06> + 50.590|date: 2009/10/07> + 51.340|date: 2009/10/08> + 51.580|date: 2009/10/09> + 52.450|date: 2009/10/12> + 51.950|date: 2009/10/13> + 52.460|date: 2009/10/14> + 52.380|date: 2009/10/15> + 52.100|date: 2009/10/16> + 51.970|date: 2009/10/19> + 51.860|date: 2009/10/20> + 52.040|date: 2009/10/21> + 51.360|date: 2009/10/22> + 51.300|date: 2009/10/23> + 50.820|date: 2009/10/26> + 50.420|date: 2009/10/27> + 49.890|date: 2009/10/28> + 49.680|date: 2009/11/05> + 49.740|date: 2009/11/06> + 50.860|date: 2009/11/09> + 51.000|date: 2009/11/10> + 50.970|date: 2009/11/11> + 50.620|date: 2009/11/12> + 50.250|date: 2009/11/13> + 51.050|date: 2009/11/16> + 51.430|date: 2009/11/17> + 51.380|date: 2009/11/18> + 50.940|date: 2009/11/19> + 50.590|date: 2009/11/20> + 51.470|date: 2009/11/23> + 50.950|date: 2009/11/24> + 50.790|date: 2009/11/25> + 50.110|date: 2009/11/27> + 49.840|date: 2009/11/30> + 49.970|date: 2009/12/01> + 49.800|date: 2009/12/02> + 49.370|date: 2009/12/03> + 49.380|date: 2009/12/04> + 50.250|date: 2009/12/07> + 52.200|date: 2009/12/08> + 52.060|date: 2009/12/09> + 51.910|date: 2009/12/10> + 51.880|date: 2009/12/11> + 52.360|date: 2009/12/14> + 52.070|date: 2009/12/15> + 52.280|date: 2009/12/16> + 52.060|date: 2009/12/17> + 51.750|date: 2009/12/18> + 51.670|date: 2009/12/21> + 52.170|date: 2009/12/22> + 52.050|date: 2009/12/23> + 52.300|date: 2009/12/24> + 52.220|date: 2009/12/28> + 52.320|date: 2009/12/29> + 52.370|date: 2009/12/30> + 52.380|date: 2009/12/31> + 52.550|date: 2010/01/04> + 52.380|date: 2010/01/05> + 52.120|date: 2010/01/06> + 51.950|date: 2010/01/07> + 52.240|date: 2010/01/08> + 52.430|date: 2010/01/11> + 51.930|date: 2010/01/12> + 52.060|date: 2010/01/13> + 51.880|date: 2010/01/14> + 51.650|date: 2010/01/15> + 52.080|date: 2010/01/19> + 51.880|date: 2010/01/20> + 51.710|date: 2010/01/21> + 51.310|date: 2010/01/22> + 51.170|date: 2010/01/25> + 51.010|date: 2010/01/26> + 50.700|date: 2010/01/27> + 52.990|date: 2010/01/28> + 51.820|date: 2010/01/29> + 51.130|date: 2010/02/01> + 52.320|date: 2010/02/02> + 52.500|date: 2010/02/03> + 51.220|date: 2010/02/04> + 50.620|date: 2010/02/05> + 50.960|date: 2010/02/08> + 50.990|date: 2010/02/09> + 50.710|date: 2010/02/10> + 51.250|date: 2010/02/11> + 51.550|date: 2010/02/12> + 52.160|date: 2010/02/16> + 52.930|date: 2010/02/17> + 53.130|date: 2010/02/18> + 53.120|date: 2010/02/19> + 52.960|date: 2010/02/22> + 52.900|date: 2010/02/23> + 53.270|date: 2010/02/24> + 53.310|date: 2010/02/25> + 54.280|date: 2010/02/26> + 54.890|date: 2010/03/01> + 54.830|date: 2010/03/02> + 54.970|date: 2010/03/03> + 54.820|date: 2010/03/04> + 54.960|date: 2010/03/05> + 55.130|date: 2010/03/08> + 54.580|date: 2010/03/09> + 54.390|date: 2010/03/10> + 54.890|date: 2010/03/11> + 54.760|date: 2010/03/12> + 54.369|date: 2010/03/15> + 54.560|date: 2010/03/16> + 54.990|date: 2010/03/17> + 54.890|date: 2010/03/18> + 54.470|date: 2010/03/19> + 54.440|date: 2010/03/22> + 54.530|date: 2010/03/23> + 54.290|date: 2010/03/24> + 54.320|date: 2010/03/25> + 54.350|date: 2010/03/26> + 54.340|date: 2010/03/29> + 54.190|date: 2010/03/30> + 53.920|date: 2010/03/31> + 54.560|date: 2010/04/01> + 54.540|date: 2010/04/05> + 54.530|date: 2010/04/06> + 54.240|date: 2010/04/07> + 54.000|date: 2010/04/08> + 54.380|date: 2010/04/09> + 54.360|date: 2010/04/12> + 53.830|date: 2010/04/13> + 54.250|date: 2010/04/14> + 54.680|date: 2010/04/15> + 54.820|date: 2010/04/16> + 54.220|date: 2010/04/19> + 54.600|date: 2010/04/20> + 54.470|date: 2010/04/21> + 54.810|date: 2010/04/22> + 55.430|date: 2010/04/23> + 55.650|date: 2010/04/26> + 55.600|date: 2010/04/27> + 55.010|date: 2010/04/28> + 54.960|date: 2010/04/29> + 54.680|date: 2010/04/30> + 53.280|date: 2010/05/03> + 52.640|date: 2010/05/04> + 52.710|date: 2010/05/05> + 52.380|date: 2010/05/06> + 50.990|date: 2010/05/07> + 51.580|date: 2010/05/10> + 51.840|date: 2010/05/11> + 52.110|date: 2010/05/12> + 52.140|date: 2010/05/13> + 51.300|date: 2010/05/14> + 51.700|date: 2010/05/17> + 52.350|date: 2010/05/18> + 51.150|date: 2010/05/19> + 49.940|date: 2010/05/20> + 50.030|date: 2010/05/21> + 50.040|date: 2010/05/24> + 48.630|date: 2010/05/25> + 49.070|date: 2010/05/26> + 49.790|date: 2010/05/27> + 49.890|date: 2010/05/28> + 49.460|date: 2010/06/01> + 50.320|date: 2010/06/02> + 51.660|date: 2010/06/03> + 51.640|date: 2010/06/04> + 51.670|date: 2010/06/07> + 50.480|date: 2010/06/08> + 52.490|date: 2010/06/09> + 51.780|date: 2010/06/10> + 52.410|date: 2010/06/11> + 53.114|date: 2010/06/14> + 53.440|date: 2010/06/15> + 55.220|date: 2010/06/16> + 55.490|date: 2010/06/17> + 55.490|date: 2010/06/18> + 56.010|date: 2010/06/21> + 56.100|date: 2010/06/22> + 55.040|date: 2010/06/23> + 54.460|date: 2010/06/24> + 54.120|date: 2010/06/25> + 54.020|date: 2010/06/28> + 53.060|date: 2010/06/29> + 53.500|date: 2010/06/30> + 52.760|date: 2010/07/01> + 52.640|date: 2010/07/02> + 53.120|date: 2010/07/06> + 53.630|date: 2010/07/07> + 54.100|date: 2010/07/08> + 54.430|date: 2010/07/09> + 54.420|date: 2010/07/12> + 55.520|date: 2010/07/13> + 55.760|date: 2010/07/14> + 55.540|date: 2010/07/15> + 55.100|date: 2010/07/16> + 54.380|date: 2010/07/19> + 55.370|date: 2010/07/20> + 55.820|date: 2010/07/21> + 56.290|date: 2010/07/22> + 57.340|date: 2010/07/23> + 57.980|date: 2010/07/26> + 58.980|date: 2010/07/27> + 57.720|date: 2010/07/28> + 58.980|date: 2010/07/29> + 58.450|date: 2010/07/30> + 59.600|date: 2010/08/02> + 59.375|date: 2010/08/03> + 59.050|date: 2010/08/04> + 59.040|date: 2010/08/05> + 59.320|date: 2010/08/06> + 59.100|date: 2010/08/09> + 59.040|date: 2010/08/10> + 57.950|date: 2010/08/11> + 57.530|date: 2010/08/12> + 57.620|date: 2010/08/13> + 56.880|date: 2010/08/16> + 58.000|date: 2010/08/17> + 58.250|date: 2010/08/19> + 57.360|date: 2010/08/20> low |ticker: BLL> => 49.670|date: 2009/08/21> + 49.000|date: 2009/08/24> + 49.270|date: 2009/08/25> + 49.110|date: 2009/08/26> + 48.540|date: 2009/08/27> + 48.500|date: 2009/08/28> + 47.790|date: 2009/08/31> + 47.670|date: 2009/09/01> + 47.650|date: 2009/09/02> + 47.580|date: 2009/09/03> + 47.810|date: 2009/09/04> + 48.980|date: 2009/09/09> + 48.980|date: 2009/09/10> + 48.700|date: 2009/09/11> + 48.710|date: 2009/09/14> + 49.660|date: 2009/09/15> + 50.960|date: 2009/09/16> + 50.320|date: 2009/09/17> + 50.610|date: 2009/09/18> + 50.140|date: 2009/09/21> + 50.510|date: 2009/09/22> + 49.320|date: 2009/09/23> + 48.590|date: 2009/09/24> + 48.450|date: 2009/09/25> + 48.850|date: 2009/09/28> + 49.640|date: 2009/09/29> + 48.480|date: 2009/09/30> + 48.760|date: 2009/10/01> + 48.250|date: 2009/10/02> + 49.080|date: 2009/10/05> + 49.690|date: 2009/10/06> + 49.480|date: 2009/10/07> + 50.730|date: 2009/10/08> + 50.980|date: 2009/10/09> + 51.620|date: 2009/10/12> + 51.100|date: 2009/10/13> + 51.670|date: 2009/10/14> + 50.900|date: 2009/10/15> + 51.240|date: 2009/10/16> + 51.000|date: 2009/10/19> + 50.970|date: 2009/10/20> + 50.630|date: 2009/10/21> + 50.460|date: 2009/10/22> + 49.850|date: 2009/10/23> + 49.470|date: 2009/10/26> + 49.640|date: 2009/10/27> + 48.210|date: 2009/10/28> + 48.910|date: 2009/11/05> + 48.930|date: 2009/11/06> + 49.530|date: 2009/11/09> + 50.090|date: 2009/11/10> + 50.130|date: 2009/11/11> + 49.740|date: 2009/11/12> + 49.460|date: 2009/11/13> + 50.180|date: 2009/11/16> + 50.541|date: 2009/11/17> + 50.660|date: 2009/11/18> + 50.020|date: 2009/11/19> + 50.000|date: 2009/11/20> + 50.385|date: 2009/11/23> + 49.950|date: 2009/11/24> + 50.346|date: 2009/11/25> + 49.250|date: 2009/11/27> + 49.120|date: 2009/11/30> + 49.530|date: 2009/12/01> + 48.880|date: 2009/12/02> + 48.280|date: 2009/12/03> + 48.460|date: 2009/12/04> + 49.010|date: 2009/12/07> + 49.425|date: 2009/12/08> + 50.840|date: 2009/12/09> + 51.195|date: 2009/12/10> + 51.311|date: 2009/12/11> + 51.614|date: 2009/12/14> + 51.510|date: 2009/12/15> + 51.660|date: 2009/12/16> + 51.280|date: 2009/12/17> + 50.930|date: 2009/12/18> + 51.190|date: 2009/12/21> + 51.490|date: 2009/12/22> + 51.740|date: 2009/12/23> + 51.720|date: 2009/12/24> + 51.890|date: 2009/12/28> + 52.040|date: 2009/12/29> + 51.990|date: 2009/12/30> + 51.700|date: 2009/12/31> + 51.820|date: 2010/01/04> + 51.750|date: 2010/01/05> + 51.640|date: 2010/01/06> + 51.490|date: 2010/01/07> + 51.330|date: 2010/01/08> + 51.650|date: 2010/01/11> + 51.270|date: 2010/01/12> + 51.530|date: 2010/01/13> + 51.520|date: 2010/01/14> + 51.225|date: 2010/01/15> + 51.100|date: 2010/01/19> + 51.140|date: 2010/01/20> + 50.920|date: 2010/01/21> + 50.700|date: 2010/01/22> + 50.760|date: 2010/01/25> + 50.390|date: 2010/01/26> + 49.490|date: 2010/01/27> + 50.450|date: 2010/01/28> + 50.670|date: 2010/01/29> + 50.260|date: 2010/02/01> + 51.080|date: 2010/02/02> + 51.520|date: 2010/02/03> + 49.980|date: 2010/02/04> + 49.430|date: 2010/02/05> + 49.840|date: 2010/02/08> + 50.150|date: 2010/02/09> + 49.950|date: 2010/02/10> + 49.980|date: 2010/02/11> + 50.358|date: 2010/02/12> + 51.540|date: 2010/02/16> + 51.820|date: 2010/02/17> + 52.100|date: 2010/02/18> + 52.570|date: 2010/02/19> + 52.070|date: 2010/02/22> + 52.220|date: 2010/02/23> + 52.460|date: 2010/02/24> + 51.900|date: 2010/02/25> + 53.330|date: 2010/02/26> + 53.860|date: 2010/03/01> + 54.140|date: 2010/03/02> + 54.200|date: 2010/03/03> + 54.030|date: 2010/03/04> + 54.460|date: 2010/03/05> + 54.150|date: 2010/03/08> + 53.720|date: 2010/03/09> + 53.470|date: 2010/03/10> + 53.960|date: 2010/03/11> + 54.310|date: 2010/03/12> + 53.830|date: 2010/03/15> + 54.140|date: 2010/03/16> + 54.300|date: 2010/03/17> + 53.960|date: 2010/03/18> + 53.840|date: 2010/03/19> + 53.670|date: 2010/03/22> + 53.825|date: 2010/03/23> + 53.610|date: 2010/03/24> + 53.160|date: 2010/03/25> + 53.170|date: 2010/03/26> + 53.960|date: 2010/03/29> + 53.280|date: 2010/03/30> + 52.900|date: 2010/03/31> + 53.200|date: 2010/04/01> + 54.140|date: 2010/04/05> + 54.010|date: 2010/04/06> + 53.630|date: 2010/04/07> + 53.420|date: 2010/04/08> + 53.790|date: 2010/04/09> + 53.730|date: 2010/04/12> + 53.400|date: 2010/04/13> + 53.430|date: 2010/04/14> + 54.190|date: 2010/04/15> + 54.100|date: 2010/04/16> + 53.370|date: 2010/04/19> + 54.000|date: 2010/04/20> + 53.860|date: 2010/04/21> + 53.750|date: 2010/04/22> + 54.470|date: 2010/04/23> + 55.180|date: 2010/04/26> + 54.530|date: 2010/04/27> + 54.370|date: 2010/04/28> + 53.440|date: 2010/04/29> + 53.100|date: 2010/04/30> + 52.340|date: 2010/05/03> + 51.830|date: 2010/05/04> + 51.760|date: 2010/05/05> + 48.000|date: 2010/05/06> + 49.120|date: 2010/05/07> + 50.670|date: 2010/05/10> + 51.070|date: 2010/05/11> + 51.290|date: 2010/05/12> + 51.460|date: 2010/05/13> + 50.530|date: 2010/05/14> + 50.500|date: 2010/05/17> + 51.000|date: 2010/05/18> + 50.000|date: 2010/05/19> + 48.940|date: 2010/05/20> + 47.780|date: 2010/05/21> + 48.750|date: 2010/05/24> + 46.700|date: 2010/05/25> + 48.080|date: 2010/05/26> + 48.780|date: 2010/05/27> + 49.040|date: 2010/05/28> + 48.410|date: 2010/06/01> + 48.550|date: 2010/06/02> + 50.310|date: 2010/06/03> + 50.640|date: 2010/06/04> + 50.180|date: 2010/06/07> + 49.620|date: 2010/06/08> + 50.170|date: 2010/06/09> + 50.830|date: 2010/06/10> + 51.230|date: 2010/06/11> + 52.070|date: 2010/06/14> + 52.170|date: 2010/06/15> + 53.420|date: 2010/06/16> + 54.410|date: 2010/06/17> + 54.870|date: 2010/06/18> + 55.350|date: 2010/06/21> + 54.830|date: 2010/06/22> + 54.320|date: 2010/06/23> + 53.520|date: 2010/06/24> + 53.270|date: 2010/06/25> + 53.410|date: 2010/06/28> + 52.300|date: 2010/06/29> + 52.530|date: 2010/06/30> + 51.360|date: 2010/07/01> + 51.560|date: 2010/07/02> + 52.050|date: 2010/07/06> + 52.280|date: 2010/07/07> + 53.480|date: 2010/07/08> + 53.740|date: 2010/07/09> + 53.670|date: 2010/07/12> + 54.390|date: 2010/07/13> + 55.080|date: 2010/07/14> + 54.440|date: 2010/07/15> + 53.850|date: 2010/07/16> + 53.910|date: 2010/07/19> + 53.730|date: 2010/07/20> + 54.830|date: 2010/07/21> + 55.580|date: 2010/07/22> + 55.820|date: 2010/07/23> + 57.040|date: 2010/07/26> + 57.560|date: 2010/07/27> + 56.940|date: 2010/07/28> + 56.500|date: 2010/07/29> + 56.390|date: 2010/07/30> + 58.320|date: 2010/08/02> + 58.710|date: 2010/08/03> + 58.380|date: 2010/08/04> + 57.960|date: 2010/08/05> + 58.170|date: 2010/08/06> + 58.510|date: 2010/08/09> + 57.980|date: 2010/08/10> + 57.150|date: 2010/08/11> + 56.300|date: 2010/08/12> + 57.130|date: 2010/08/13> + 56.410|date: 2010/08/16> + 56.960|date: 2010/08/17> + 57.080|date: 2010/08/19> + 56.860|date: 2010/08/20> close |ticker: BLL> => 50.080|date: 2009/08/21> + 49.360|date: 2009/08/24> + 49.630|date: 2009/08/25> + 49.620|date: 2009/08/26> + 49.560|date: 2009/08/27> + 48.760|date: 2009/08/28> + 48.460|date: 2009/08/31> + 48.030|date: 2009/09/01> + 48.350|date: 2009/09/02> + 47.940|date: 2009/09/03> + 48.400|date: 2009/09/04> + 49.660|date: 2009/09/09> + 49.800|date: 2009/09/10> + 49.000|date: 2009/09/11> + 50.040|date: 2009/09/14> + 51.020|date: 2009/09/15> + 51.990|date: 2009/09/16> + 50.470|date: 2009/09/17> + 50.930|date: 2009/09/18> + 51.210|date: 2009/09/21> + 50.630|date: 2009/09/22> + 49.370|date: 2009/09/23> + 49.000|date: 2009/09/24> + 48.940|date: 2009/09/25> + 50.210|date: 2009/09/28> + 49.870|date: 2009/09/29> + 49.200|date: 2009/09/30> + 49.050|date: 2009/10/01> + 48.860|date: 2009/10/02> + 50.110|date: 2009/10/05> + 49.840|date: 2009/10/06> + 50.590|date: 2009/10/07> + 51.150|date: 2009/10/08> + 51.560|date: 2009/10/09> + 52.070|date: 2009/10/12> + 51.680|date: 2009/10/13> + 52.260|date: 2009/10/14> + 52.200|date: 2009/10/15> + 51.320|date: 2009/10/16> + 51.700|date: 2009/10/19> + 51.440|date: 2009/10/20> + 50.670|date: 2009/10/21> + 51.100|date: 2009/10/22> + 50.160|date: 2009/10/23> + 49.840|date: 2009/10/26> + 49.850|date: 2009/10/27> + 48.430|date: 2009/10/28> + 49.270|date: 2009/11/05> + 49.500|date: 2009/11/06> + 50.860|date: 2009/11/09> + 50.440|date: 2009/11/10> + 50.400|date: 2009/11/11> + 49.940|date: 2009/11/12> + 50.120|date: 2009/11/13> + 50.900|date: 2009/11/16> + 51.320|date: 2009/11/17> + 51.050|date: 2009/11/18> + 50.500|date: 2009/11/19> + 50.390|date: 2009/11/20> + 50.730|date: 2009/11/23> + 50.370|date: 2009/11/24> + 50.750|date: 2009/11/25> + 49.850|date: 2009/11/27> + 49.410|date: 2009/11/30> + 49.620|date: 2009/12/01> + 49.070|date: 2009/12/02> + 48.340|date: 2009/12/03> + 49.200|date: 2009/12/04> + 50.070|date: 2009/12/07> + 51.940|date: 2009/12/08> + 51.390|date: 2009/12/09> + 51.450|date: 2009/12/10> + 51.490|date: 2009/12/11> + 52.140|date: 2009/12/14> + 51.930|date: 2009/12/15> + 52.170|date: 2009/12/16> + 51.300|date: 2009/12/17> + 51.260|date: 2009/12/18> + 51.570|date: 2009/12/21> + 51.790|date: 2009/12/22> + 51.770|date: 2009/12/23> + 52.020|date: 2009/12/24> + 52.120|date: 2009/12/28> + 52.160|date: 2009/12/29> + 52.120|date: 2009/12/30> + 51.700|date: 2009/12/31> + 52.490|date: 2010/01/04> + 51.900|date: 2010/01/05> + 52.000|date: 2010/01/06> + 51.880|date: 2010/01/07> + 52.070|date: 2010/01/08> + 51.800|date: 2010/01/11> + 51.720|date: 2010/01/12> + 51.930|date: 2010/01/13> + 51.690|date: 2010/01/14> + 51.410|date: 2010/01/15> + 51.950|date: 2010/01/19> + 51.430|date: 2010/01/20> + 51.140|date: 2010/01/21> + 50.850|date: 2010/01/22> + 50.860|date: 2010/01/25> + 50.560|date: 2010/01/26> + 50.450|date: 2010/01/27> + 50.540|date: 2010/01/28> + 50.790|date: 2010/01/29> + 50.910|date: 2010/02/01> + 52.210|date: 2010/02/02> + 51.540|date: 2010/02/03> + 49.990|date: 2010/02/04> + 50.550|date: 2010/02/05> + 50.250|date: 2010/02/08> + 50.570|date: 2010/02/09> + 50.090|date: 2010/02/10> + 51.050|date: 2010/02/11> + 51.390|date: 2010/02/12> + 52.040|date: 2010/02/16> + 52.150|date: 2010/02/17> + 52.890|date: 2010/02/18> + 52.630|date: 2010/02/19> + 52.680|date: 2010/02/22> + 52.310|date: 2010/02/23> + 53.020|date: 2010/02/24> + 53.130|date: 2010/02/25> + 54.040|date: 2010/02/26> + 54.600|date: 2010/03/01> + 54.190|date: 2010/03/02> + 54.590|date: 2010/03/03> + 54.450|date: 2010/03/04> + 54.900|date: 2010/03/05> + 54.410|date: 2010/03/08> + 54.040|date: 2010/03/09> + 54.130|date: 2010/03/10> + 54.470|date: 2010/03/11> + 54.450|date: 2010/03/12> + 54.250|date: 2010/03/15> + 54.480|date: 2010/03/16> + 54.810|date: 2010/03/17> + 54.310|date: 2010/03/18> + 54.200|date: 2010/03/19> + 54.150|date: 2010/03/22> + 54.520|date: 2010/03/23> + 54.000|date: 2010/03/24> + 53.180|date: 2010/03/25> + 54.000|date: 2010/03/26> + 54.050|date: 2010/03/29> + 53.450|date: 2010/03/30> + 53.380|date: 2010/03/31> + 54.260|date: 2010/04/01> + 54.420|date: 2010/04/05> + 54.120|date: 2010/04/06> + 53.860|date: 2010/04/07> + 53.980|date: 2010/04/08> + 54.370|date: 2010/04/09> + 53.920|date: 2010/04/12> + 53.590|date: 2010/04/13> + 54.200|date: 2010/04/14> + 54.490|date: 2010/04/15> + 54.320|date: 2010/04/16> + 54.060|date: 2010/04/19> + 54.350|date: 2010/04/20> + 54.200|date: 2010/04/21> + 54.760|date: 2010/04/22> + 55.370|date: 2010/04/23> + 55.240|date: 2010/04/26> + 54.600|date: 2010/04/27> + 54.770|date: 2010/04/28> + 53.820|date: 2010/04/29> + 53.210|date: 2010/04/30> + 53.050|date: 2010/05/03> + 52.200|date: 2010/05/04> + 52.190|date: 2010/05/05> + 50.710|date: 2010/05/06> + 49.490|date: 2010/05/07> + 51.520|date: 2010/05/10> + 51.520|date: 2010/05/11> + 52.110|date: 2010/05/12> + 51.700|date: 2010/05/13> + 50.910|date: 2010/05/14> + 51.560|date: 2010/05/17> + 51.120|date: 2010/05/18> + 50.710|date: 2010/05/19> + 48.960|date: 2010/05/20> + 50.030|date: 2010/05/21> + 48.840|date: 2010/05/24> + 48.630|date: 2010/05/25> + 48.250|date: 2010/05/26> + 49.750|date: 2010/05/27> + 49.250|date: 2010/05/28> + 48.450|date: 2010/06/01> + 50.320|date: 2010/06/02> + 51.500|date: 2010/06/03> + 51.150|date: 2010/06/04> + 50.210|date: 2010/06/07> + 50.420|date: 2010/06/08> + 50.340|date: 2010/06/09> + 51.720|date: 2010/06/10> + 52.350|date: 2010/06/11> + 52.140|date: 2010/06/14> + 53.440|date: 2010/06/15> + 54.440|date: 2010/06/16> + 55.340|date: 2010/06/17> + 55.140|date: 2010/06/18> + 55.570|date: 2010/06/21> + 54.880|date: 2010/06/22> + 54.610|date: 2010/06/23> + 53.590|date: 2010/06/24> + 53.850|date: 2010/06/25> + 53.410|date: 2010/06/28> + 52.800|date: 2010/06/29> + 52.830|date: 2010/06/30> + 52.190|date: 2010/07/01> + 51.790|date: 2010/07/02> + 52.550|date: 2010/07/06> + 53.550|date: 2010/07/07> + 53.840|date: 2010/07/08> + 54.310|date: 2010/07/09> + 53.880|date: 2010/07/12> + 55.370|date: 2010/07/13> + 55.380|date: 2010/07/14> + 55.430|date: 2010/07/15> + 53.950|date: 2010/07/16> + 54.300|date: 2010/07/19> + 55.240|date: 2010/07/20> + 54.950|date: 2010/07/21> + 55.850|date: 2010/07/22> + 57.200|date: 2010/07/23> + 57.930|date: 2010/07/26> + 57.780|date: 2010/07/27> + 57.090|date: 2010/07/28> + 57.050|date: 2010/07/29> + 58.240|date: 2010/07/30> + 58.960|date: 2010/08/02> + 58.810|date: 2010/08/03> + 58.680|date: 2010/08/04> + 58.920|date: 2010/08/05> + 58.460|date: 2010/08/06> + 58.790|date: 2010/08/09> + 58.790|date: 2010/08/10> + 57.200|date: 2010/08/11> + 57.430|date: 2010/08/12> + 57.170|date: 2010/08/13> + 56.620|date: 2010/08/16> + 57.700|date: 2010/08/17> + 57.350|date: 2010/08/19> + 57.140|date: 2010/08/20> volume |ticker: BLL> => 10099.000|date: 2009/08/21> + 10060.000|date: 2009/08/24> + 6201.000|date: 2009/08/25> + 9553.000|date: 2009/08/26> + 9515.000|date: 2009/08/27> + 8221.000|date: 2009/08/28> + 6593.000|date: 2009/08/31> + 12376.000|date: 2009/09/01> + 12500.000|date: 2009/09/02> + 17004.000|date: 2009/09/03> + 7706.000|date: 2009/09/04> + 10127.000|date: 2009/09/09> + 6018.000|date: 2009/09/10> + 10088.000|date: 2009/09/11> + 6893.000|date: 2009/09/14> + 7768.000|date: 2009/09/15> + 8832.000|date: 2009/09/16> + 12302.000|date: 2009/09/17> + 8002.000|date: 2009/09/18> + 7152.000|date: 2009/09/21> + 3032.000|date: 2009/09/22> + 6034.000|date: 2009/09/23> + 7576.000|date: 2009/09/24> + 7202.000|date: 2009/09/25> + 6452.000|date: 2009/09/28> + 7911.000|date: 2009/09/29> + 11911.000|date: 2009/09/30> + 16993.000|date: 2009/10/01> + 9452.000|date: 2009/10/02> + 5963.000|date: 2009/10/05> + 9347.000|date: 2009/10/06> + 6327.000|date: 2009/10/07> + 6956.000|date: 2009/10/08> + 6481.000|date: 2009/10/09> + 11805.000|date: 2009/10/12> + 6492.000|date: 2009/10/13> + 8967.000|date: 2009/10/14> + 10665.000|date: 2009/10/15> + 8524.000|date: 2009/10/16> + 7288.000|date: 2009/10/19> + 7639.000|date: 2009/10/20> + 7526.000|date: 2009/10/21> + 5063.000|date: 2009/10/22> + 6359.000|date: 2009/10/23> + 5642.000|date: 2009/10/26> + 9727.000|date: 2009/10/27> + 14943.000|date: 2009/10/28> + 5880.000|date: 2009/11/05> + 6198.000|date: 2009/11/06> + 5849.000|date: 2009/11/09> + 9021.000|date: 2009/11/10> + 3457.000|date: 2009/11/11> + 5232.000|date: 2009/11/12> + 4814.000|date: 2009/11/13> + 6076.000|date: 2009/11/16> + 7684.000|date: 2009/11/17> + 4903.000|date: 2009/11/18> + 7160.000|date: 2009/11/19> + 4546.000|date: 2009/11/20> + 7063.000|date: 2009/11/23> + 6497.000|date: 2009/11/24> + 3568.000|date: 2009/11/25> + 3773.000|date: 2009/11/27> + 7161.000|date: 2009/11/30> + 7528.000|date: 2009/12/01> + 9357.000|date: 2009/12/02> + 9860.000|date: 2009/12/03> + 18774.000|date: 2009/12/04> + 11195.000|date: 2009/12/07> + 24743.000|date: 2009/12/08> + 17322.000|date: 2009/12/09> + 8040.000|date: 2009/12/10> + 5952.000|date: 2009/12/11> + 8163.000|date: 2009/12/14> + 8012.000|date: 2009/12/15> + 8515.000|date: 2009/12/16> + 6332.000|date: 2009/12/17> + 7678.000|date: 2009/12/18> + 7159.000|date: 2009/12/21> + 3591.000|date: 2009/12/22> + 4889.000|date: 2009/12/23> + 1352.000|date: 2009/12/24> + 3986.000|date: 2009/12/28> + 5445.000|date: 2009/12/29> + 2206.000|date: 2009/12/30> + 3335.000|date: 2009/12/31> + 6170.000|date: 2010/01/04> + 7633.000|date: 2010/01/05> + 4697.000|date: 2010/01/06> + 5263.000|date: 2010/01/07> + 3068.000|date: 2010/01/08> + 4964.000|date: 2010/01/11> + 8077.000|date: 2010/01/12> + 5072.000|date: 2010/01/13> + 4761.000|date: 2010/01/14> + 8372.000|date: 2010/01/15> + 7913.000|date: 2010/01/19> + 10999.000|date: 2010/01/20> + 14244.000|date: 2010/01/21> + 14923.000|date: 2010/01/22> + 9565.000|date: 2010/01/25> + 10448.000|date: 2010/01/26> + 16809.000|date: 2010/01/27> + 18000.000|date: 2010/01/28> + 18021.000|date: 2010/01/29> + 13464.000|date: 2010/02/01> + 9869.000|date: 2010/02/02> + 5610.000|date: 2010/02/03> + 8943.000|date: 2010/02/04> + 8213.000|date: 2010/02/05> + 7422.000|date: 2010/02/08> + 8522.000|date: 2010/02/09> + 6387.000|date: 2010/02/10> + 8590.000|date: 2010/02/11> + 8638.000|date: 2010/02/12> + 9025.000|date: 2010/02/16> + 7580.000|date: 2010/02/17> + 7004.000|date: 2010/02/18> + 7082.000|date: 2010/02/19> + 6417.000|date: 2010/02/22> + 8740.000|date: 2010/02/23> + 5813.000|date: 2010/02/24> + 8626.000|date: 2010/02/25> + 11567.000|date: 2010/02/26> + 6565.000|date: 2010/03/01> + 7514.000|date: 2010/03/02> + 6581.000|date: 2010/03/03> + 7235.000|date: 2010/03/04> + 5282.000|date: 2010/03/05> + 5914.000|date: 2010/03/08> + 6740.000|date: 2010/03/09> + 5760.000|date: 2010/03/10> + 3969.000|date: 2010/03/11> + 4387.000|date: 2010/03/12> + 3587.000|date: 2010/03/15> + 3678.000|date: 2010/03/16> + 4691.000|date: 2010/03/17> + 5659.000|date: 2010/03/18> + 10536.000|date: 2010/03/19> + 5831.000|date: 2010/03/22> + 6392.000|date: 2010/03/23> + 7094.000|date: 2010/03/24> + 6297.000|date: 2010/03/25> + 7956.000|date: 2010/03/26> + 2884.000|date: 2010/03/29> + 4829.000|date: 2010/03/30> + 4644.000|date: 2010/03/31> + 5802.000|date: 2010/04/01> + 3631.000|date: 2010/04/05> + 5394.000|date: 2010/04/06> + 2700.000|date: 2010/04/07> + 2998.000|date: 2010/04/08> + 3278.000|date: 2010/04/09> + 4534.000|date: 2010/04/12> + 5257.000|date: 2010/04/13> + 4737.000|date: 2010/04/14> + 3196.000|date: 2010/04/15> + 7225.000|date: 2010/04/16> + 5735.000|date: 2010/04/19> + 4521.000|date: 2010/04/20> + 3085.000|date: 2010/04/21> + 4050.000|date: 2010/04/22> + 5029.000|date: 2010/04/23> + 5030.000|date: 2010/04/26> + 8063.000|date: 2010/04/27> + 7253.000|date: 2010/04/28> + 11648.000|date: 2010/04/29> + 9991.000|date: 2010/04/30> + 10472.000|date: 2010/05/03> + 9021.000|date: 2010/05/04> + 7059.000|date: 2010/05/05> + 13353.000|date: 2010/05/06> + 14652.000|date: 2010/05/07> + 8699.000|date: 2010/05/10> + 8633.000|date: 2010/05/11> + 4951.000|date: 2010/05/12> + 6039.000|date: 2010/05/13> + 6882.000|date: 2010/05/14> + 8983.000|date: 2010/05/17> + 7424.000|date: 2010/05/18> + 6564.000|date: 2010/05/19> + 9140.000|date: 2010/05/20> + 13880.000|date: 2010/05/21> + 7848.000|date: 2010/05/24> + 14828.000|date: 2010/05/25> + 10353.000|date: 2010/05/26> + 9999.000|date: 2010/05/27> + 10509.000|date: 2010/05/28> + 8269.000|date: 2010/06/01> + 14386.000|date: 2010/06/02> + 17055.000|date: 2010/06/03> + 14923.000|date: 2010/06/04> + 13163.000|date: 2010/06/07> + 17457.000|date: 2010/06/08> + 11853.000|date: 2010/06/09> + 8842.000|date: 2010/06/10> + 6510.000|date: 2010/06/11> + 7892.000|date: 2010/06/14> + 7882.000|date: 2010/06/15> + 12069.000|date: 2010/06/16> + 10034.000|date: 2010/06/17> + 11095.000|date: 2010/06/18> + 13050.000|date: 2010/06/21> + 9904.000|date: 2010/06/22> + 8553.000|date: 2010/06/23> + 9061.000|date: 2010/06/24> + 17631.000|date: 2010/06/25> + 7926.000|date: 2010/06/28> + 12327.000|date: 2010/06/29> + 10942.000|date: 2010/06/30> + 10960.000|date: 2010/07/01> + 13037.000|date: 2010/07/02> + 8222.000|date: 2010/07/06> + 9506.000|date: 2010/07/07> + 10985.000|date: 2010/07/08> + 9233.000|date: 2010/07/09> + 9836.000|date: 2010/07/12> + 9867.000|date: 2010/07/13> + 7109.000|date: 2010/07/14> + 8483.000|date: 2010/07/15> + 10204.000|date: 2010/07/16> + 4434.000|date: 2010/07/19> + 10007.000|date: 2010/07/20> + 10612.000|date: 2010/07/21> + 15407.000|date: 2010/07/22> + 15642.000|date: 2010/07/23> + 9139.000|date: 2010/07/26> + 13230.000|date: 2010/07/27> + 9145.000|date: 2010/07/28> + 13017.000|date: 2010/07/29> + 11080.000|date: 2010/07/30> + 7919.000|date: 2010/08/02> + 7951.000|date: 2010/08/03> + 9013.000|date: 2010/08/04> + 6830.000|date: 2010/08/05> + 6630.000|date: 2010/08/06> + 4992.000|date: 2010/08/09> + 6737.000|date: 2010/08/10> + 6360.000|date: 2010/08/11> + 8146.000|date: 2010/08/12> + 5251.000|date: 2010/08/13> + 8120.000|date: 2010/08/16> + 9677.000|date: 2010/08/17> + 7435.000|date: 2010/08/19> + 6394.000|date: 2010/08/20> open |ticker: BMC> => 35.130|date: 2009/08/21> + 35.430|date: 2009/08/24> + 35.670|date: 2009/08/25> + 35.330|date: 2009/08/26> + 35.950|date: 2009/08/27> + 36.500|date: 2009/08/28> + 35.180|date: 2009/08/31> + 35.590|date: 2009/09/01> + 35.170|date: 2009/09/02> + 35.180|date: 2009/09/03> + 35.440|date: 2009/09/04> + 35.870|date: 2009/09/09> + 36.130|date: 2009/09/10> + 36.610|date: 2009/09/11> + 37.200|date: 2009/09/14> + 37.400|date: 2009/09/15> + 38.120|date: 2009/09/16> + 38.170|date: 2009/09/17> + 38.580|date: 2009/09/18> + 38.250|date: 2009/09/21> + 38.120|date: 2009/09/22> + 38.500|date: 2009/09/23> + 38.490|date: 2009/09/24> + 37.430|date: 2009/09/25> + 37.610|date: 2009/09/28> + 38.060|date: 2009/09/29> + 37.980|date: 2009/09/30> + 36.550|date: 2009/10/01> + 35.690|date: 2009/10/02> + 36.460|date: 2009/10/05> + 36.810|date: 2009/10/06> + 37.210|date: 2009/10/07> + 37.200|date: 2009/10/08> + 37.290|date: 2009/10/09> + 37.910|date: 2009/10/12> + 38.200|date: 2009/10/13> + 38.560|date: 2009/10/14> + 38.560|date: 2009/10/15> + 38.280|date: 2009/10/16> + 38.740|date: 2009/10/19> + 38.760|date: 2009/10/20> + 37.800|date: 2009/10/21> + 37.460|date: 2009/10/22> + 37.740|date: 2009/10/23> + 37.750|date: 2009/10/26> + 37.400|date: 2009/10/27> + 37.100|date: 2009/10/28> + 36.790|date: 2009/11/05> + 37.040|date: 2009/11/06> + 37.510|date: 2009/11/09> + 37.890|date: 2009/11/10> + 38.170|date: 2009/11/11> + 37.790|date: 2009/11/12> + 38.260|date: 2009/11/13> + 39.120|date: 2009/11/16> + 39.370|date: 2009/11/17> + 39.390|date: 2009/11/18> + 38.430|date: 2009/11/19> + 39.000|date: 2009/11/20> + 38.810|date: 2009/11/23> + 39.210|date: 2009/11/24> + 39.120|date: 2009/11/25> + 37.600|date: 2009/11/27> + 38.700|date: 2009/11/30> + 38.760|date: 2009/12/01> + 39.000|date: 2009/12/02> + 38.580|date: 2009/12/03> + 38.280|date: 2009/12/04> + 38.610|date: 2009/12/07> + 38.400|date: 2009/12/08> + 38.390|date: 2009/12/09> + 38.320|date: 2009/12/10> + 38.290|date: 2009/12/11> + 38.330|date: 2009/12/14> + 38.320|date: 2009/12/15> + 38.840|date: 2009/12/16> + 38.330|date: 2009/12/17> + 38.170|date: 2009/12/18> + 37.720|date: 2009/12/21> + 38.800|date: 2009/12/22> + 39.100|date: 2009/12/23> + 39.800|date: 2009/12/24> + 40.610|date: 2009/12/28> + 40.170|date: 2009/12/29> + 40.410|date: 2009/12/30> + 40.500|date: 2009/12/31> + 40.410|date: 2010/01/04> + 40.370|date: 2010/01/05> + 40.430|date: 2010/01/06> + 40.370|date: 2010/01/07> + 40.210|date: 2010/01/08> + 40.350|date: 2010/01/11> + 39.830|date: 2010/01/12> + 39.700|date: 2010/01/13> + 39.930|date: 2010/01/14> + 40.320|date: 2010/01/15> + 39.240|date: 2010/01/19> + 39.240|date: 2010/01/20> + 39.110|date: 2010/01/21> + 38.040|date: 2010/01/22> + 36.940|date: 2010/01/25> + 37.150|date: 2010/01/26> + 37.230|date: 2010/01/27> + 38.300|date: 2010/01/28> + 37.960|date: 2010/01/29> + 38.690|date: 2010/02/01> + 37.960|date: 2010/02/02> + 37.820|date: 2010/02/03> + 37.260|date: 2010/02/04> + 36.510|date: 2010/02/05> + 36.110|date: 2010/02/08> + 36.160|date: 2010/02/09> + 36.080|date: 2010/02/10> + 35.870|date: 2010/02/11> + 35.990|date: 2010/02/12> + 36.390|date: 2010/02/16> + 36.490|date: 2010/02/17> + 36.910|date: 2010/02/18> + 36.740|date: 2010/02/19> + 36.760|date: 2010/02/22> + 36.700|date: 2010/02/23> + 36.650|date: 2010/02/24> + 36.470|date: 2010/02/25> + 36.510|date: 2010/02/26> + 37.010|date: 2010/03/01> + 36.770|date: 2010/03/02> + 37.020|date: 2010/03/03> + 36.990|date: 2010/03/04> + 36.990|date: 2010/03/05> + 37.760|date: 2010/03/08> + 38.380|date: 2010/03/09> + 38.260|date: 2010/03/10> + 38.580|date: 2010/03/11> + 38.940|date: 2010/03/12> + 39.040|date: 2010/03/15> + 39.040|date: 2010/03/16> + 39.500|date: 2010/03/17> + 39.490|date: 2010/03/18> + 39.240|date: 2010/03/19> + 39.150|date: 2010/03/22> + 38.750|date: 2010/03/23> + 38.890|date: 2010/03/24> + 39.060|date: 2010/03/25> + 38.670|date: 2010/03/26> + 38.360|date: 2010/03/29> + 37.890|date: 2010/03/30> + 37.810|date: 2010/03/31> + 37.990|date: 2010/04/01> + 38.070|date: 2010/04/05> + 38.290|date: 2010/04/06> + 38.510|date: 2010/04/07> + 38.910|date: 2010/04/08> + 39.620|date: 2010/04/09> + 39.630|date: 2010/04/12> + 39.310|date: 2010/04/13> + 39.380|date: 2010/04/14> + 39.990|date: 2010/04/15> + 40.150|date: 2010/04/16> + 40.090|date: 2010/04/19> + 40.210|date: 2010/04/20> + 41.020|date: 2010/04/21> + 40.900|date: 2010/04/22> + 40.940|date: 2010/04/23> + 40.730|date: 2010/04/26> + 40.400|date: 2010/04/27> + 40.110|date: 2010/04/28> + 39.550|date: 2010/04/29> + 39.830|date: 2010/04/30> + 39.490|date: 2010/05/03> + 38.940|date: 2010/05/04> + 38.230|date: 2010/05/05> + 36.510|date: 2010/05/06> + 36.640|date: 2010/05/07> + 36.860|date: 2010/05/11> + 36.980|date: 2010/05/12> + 38.060|date: 2010/05/13> + 38.150|date: 2010/05/14> + 37.740|date: 2010/05/17> + 38.530|date: 2010/05/18> + 37.540|date: 2010/05/19> + 36.550|date: 2010/05/20> + 35.920|date: 2010/05/21> + 36.050|date: 2010/05/24> + 35.470|date: 2010/05/25> + 35.710|date: 2010/05/26> + 36.560|date: 2010/05/27> + 36.990|date: 2010/05/28> + 36.980|date: 2010/06/01> + 36.420|date: 2010/06/02> + 36.930|date: 2010/06/03> + 37.160|date: 2010/06/04> + 36.440|date: 2010/06/07> + 35.320|date: 2010/06/08> + 35.780|date: 2010/06/09> + 36.070|date: 2010/06/10> + 36.290|date: 2010/06/11> + 37.030|date: 2010/06/14> + 36.790|date: 2010/06/15> + 37.120|date: 2010/06/16> + 37.560|date: 2010/06/17> + 37.590|date: 2010/06/18> + 37.970|date: 2010/06/21> + 37.500|date: 2010/06/22> + 36.910|date: 2010/06/23> + 37.190|date: 2010/06/24> + 36.550|date: 2010/06/25> + 36.730|date: 2010/06/28> + 36.170|date: 2010/06/29> + 35.030|date: 2010/06/30> + 34.790|date: 2010/07/02> + 35.110|date: 2010/07/06> + 35.030|date: 2010/07/07> + 36.050|date: 2010/07/08> + 36.310|date: 2010/07/12> + 36.850|date: 2010/07/13> + 36.730|date: 2010/07/14> + 37.500|date: 2010/07/15> + 37.580|date: 2010/07/16> + 36.620|date: 2010/07/19> + 36.110|date: 2010/07/20> + 36.920|date: 2010/07/21> + 37.660|date: 2010/07/23> + 38.130|date: 2010/07/26> + 38.750|date: 2010/07/27> + 38.400|date: 2010/07/28> + 37.000|date: 2010/07/29> + 35.030|date: 2010/07/30> + 35.800|date: 2010/08/02> + 36.370|date: 2010/08/03> + 35.640|date: 2010/08/04> + 35.690|date: 2010/08/05> + 35.080|date: 2010/08/06> + 35.910|date: 2010/08/09> + 35.710|date: 2010/08/10> + 35.410|date: 2010/08/11> + 35.190|date: 2010/08/12> + 34.890|date: 2010/08/13> + 34.710|date: 2010/08/16> + 35.250|date: 2010/08/17> + 36.300|date: 2010/08/19> + 37.410|date: 2010/08/20> high |ticker: BMC> => 35.550|date: 2009/08/21> + 35.660|date: 2009/08/24> + 35.890|date: 2009/08/25> + 35.810|date: 2009/08/26> + 36.160|date: 2009/08/27> + 36.550|date: 2009/08/28> + 35.690|date: 2009/08/31> + 35.960|date: 2009/09/01> + 35.380|date: 2009/09/02> + 35.460|date: 2009/09/03> + 35.810|date: 2009/09/04> + 36.250|date: 2009/09/09> + 36.660|date: 2009/09/10> + 36.910|date: 2009/09/11> + 37.730|date: 2009/09/14> + 38.110|date: 2009/09/15> + 38.380|date: 2009/09/16> + 38.800|date: 2009/09/17> + 39.000|date: 2009/09/18> + 38.370|date: 2009/09/21> + 38.670|date: 2009/09/22> + 38.780|date: 2009/09/23> + 38.520|date: 2009/09/24> + 38.040|date: 2009/09/25> + 38.110|date: 2009/09/28> + 38.330|date: 2009/09/29> + 38.000|date: 2009/09/30> + 37.490|date: 2009/10/01> + 36.660|date: 2009/10/02> + 36.860|date: 2009/10/05> + 37.270|date: 2009/10/06> + 37.395|date: 2009/10/07> + 37.550|date: 2009/10/08> + 38.000|date: 2009/10/09> + 38.340|date: 2009/10/12> + 38.640|date: 2009/10/13> + 38.650|date: 2009/10/14> + 38.630|date: 2009/10/15> + 38.340|date: 2009/10/16> + 38.740|date: 2009/10/19> + 38.760|date: 2009/10/20> + 38.470|date: 2009/10/21> + 37.910|date: 2009/10/22> + 37.861|date: 2009/10/23> + 38.160|date: 2009/10/26> + 37.460|date: 2009/10/27> + 37.240|date: 2009/10/28> + 37.800|date: 2009/11/05> + 37.460|date: 2009/11/06> + 38.010|date: 2009/11/09> + 38.230|date: 2009/11/10> + 38.330|date: 2009/11/11> + 38.500|date: 2009/11/12> + 39.165|date: 2009/11/13> + 39.490|date: 2009/11/16> + 39.510|date: 2009/11/17> + 39.480|date: 2009/11/18> + 38.880|date: 2009/11/19> + 39.360|date: 2009/11/20> + 39.560|date: 2009/11/23> + 39.550|date: 2009/11/24> + 39.400|date: 2009/11/25> + 38.790|date: 2009/11/27> + 38.810|date: 2009/11/30> + 39.550|date: 2009/12/01> + 39.200|date: 2009/12/02> + 39.060|date: 2009/12/03> + 39.010|date: 2009/12/04> + 38.850|date: 2009/12/07> + 38.560|date: 2009/12/08> + 38.930|date: 2009/12/09> + 38.490|date: 2009/12/10> + 38.470|date: 2009/12/11> + 38.650|date: 2009/12/14> + 39.100|date: 2009/12/15> + 38.970|date: 2009/12/16> + 38.610|date: 2009/12/17> + 38.670|date: 2009/12/18> + 38.840|date: 2009/12/21> + 39.250|date: 2009/12/22> + 39.670|date: 2009/12/23> + 40.720|date: 2009/12/24> + 40.730|date: 2009/12/28> + 40.420|date: 2009/12/29> + 40.570|date: 2009/12/30> + 40.700|date: 2009/12/31> + 40.560|date: 2010/01/04> + 40.870|date: 2010/01/05> + 40.720|date: 2010/01/06> + 40.370|date: 2010/01/07> + 40.590|date: 2010/01/08> + 40.520|date: 2010/01/11> + 40.090|date: 2010/01/12> + 40.250|date: 2010/01/13> + 40.350|date: 2010/01/14> + 40.370|date: 2010/01/15> + 39.850|date: 2010/01/19> + 39.300|date: 2010/01/20> + 39.210|date: 2010/01/21> + 38.420|date: 2010/01/22> + 37.510|date: 2010/01/25> + 37.940|date: 2010/01/26> + 37.760|date: 2010/01/27> + 38.370|date: 2010/01/28> + 38.910|date: 2010/01/29> + 38.690|date: 2010/02/01> + 38.310|date: 2010/02/02> + 37.970|date: 2010/02/03> + 37.480|date: 2010/02/04> + 36.500|date: 2010/02/05> + 36.360|date: 2010/02/08> + 36.640|date: 2010/02/09> + 36.430|date: 2010/02/10> + 36.730|date: 2010/02/11> + 36.280|date: 2010/02/12> + 36.650|date: 2010/02/16> + 37.060|date: 2010/02/17> + 36.980|date: 2010/02/18> + 37.130|date: 2010/02/19> + 36.920|date: 2010/02/22> + 36.700|date: 2010/02/23> + 37.250|date: 2010/02/24> + 36.610|date: 2010/02/25> + 36.920|date: 2010/02/26> + 37.270|date: 2010/03/01> + 37.350|date: 2010/03/02> + 37.190|date: 2010/03/03> + 37.070|date: 2010/03/04> + 37.930|date: 2010/03/05> + 38.820|date: 2010/03/08> + 38.670|date: 2010/03/09> + 38.960|date: 2010/03/10> + 38.810|date: 2010/03/11> + 39.040|date: 2010/03/12> + 39.510|date: 2010/03/15> + 39.410|date: 2010/03/16> + 39.620|date: 2010/03/17> + 39.590|date: 2010/03/18> + 39.800|date: 2010/03/19> + 39.500|date: 2010/03/22> + 39.210|date: 2010/03/23> + 39.070|date: 2010/03/24> + 39.110|date: 2010/03/25> + 38.830|date: 2010/03/26> + 38.560|date: 2010/03/29> + 38.150|date: 2010/03/30> + 38.440|date: 2010/03/31> + 38.450|date: 2010/04/01> + 38.830|date: 2010/04/05> + 38.690|date: 2010/04/06> + 38.510|date: 2010/04/07> + 39.940|date: 2010/04/08> + 39.710|date: 2010/04/09> + 39.930|date: 2010/04/12> + 39.490|date: 2010/04/13> + 40.220|date: 2010/04/14> + 40.371|date: 2010/04/15> + 40.369|date: 2010/04/16> + 40.450|date: 2010/04/19> + 41.115|date: 2010/04/20> + 41.170|date: 2010/04/21> + 41.270|date: 2010/04/22> + 41.230|date: 2010/04/23> + 41.050|date: 2010/04/26> + 40.900|date: 2010/04/27> + 40.390|date: 2010/04/28> + 40.210|date: 2010/04/29> + 40.010|date: 2010/04/30> + 39.660|date: 2010/05/03> + 39.100|date: 2010/05/04> + 38.590|date: 2010/05/05> + 37.810|date: 2010/05/06> + 36.920|date: 2010/05/07> + 37.510|date: 2010/05/11> + 38.560|date: 2010/05/12> + 38.890|date: 2010/05/13> + 38.370|date: 2010/05/14> + 38.150|date: 2010/05/17> + 38.570|date: 2010/05/18> + 37.960|date: 2010/05/19> + 37.040|date: 2010/05/20> + 36.610|date: 2010/05/21> + 36.642|date: 2010/05/24> + 35.610|date: 2010/05/25> + 36.960|date: 2010/05/26> + 37.220|date: 2010/05/27> + 37.310|date: 2010/05/28> + 37.340|date: 2010/06/01> + 37.220|date: 2010/06/02> + 38.080|date: 2010/06/03> + 37.590|date: 2010/06/04> + 36.685|date: 2010/06/07> + 35.630|date: 2010/06/08> + 36.575|date: 2010/06/09> + 36.860|date: 2010/06/10> + 36.980|date: 2010/06/11> + 37.240|date: 2010/06/14> + 37.540|date: 2010/06/15> + 37.625|date: 2010/06/16> + 37.610|date: 2010/06/17> + 37.880|date: 2010/06/18> + 38.140|date: 2010/06/21> + 37.980|date: 2010/06/22> + 37.290|date: 2010/06/23> + 37.200|date: 2010/06/24> + 37.005|date: 2010/06/25> + 36.830|date: 2010/06/28> + 36.170|date: 2010/06/29> + 35.346|date: 2010/06/30> + 35.100|date: 2010/07/02> + 35.760|date: 2010/07/06> + 36.320|date: 2010/07/07> + 36.510|date: 2010/07/08> + 36.800|date: 2010/07/12> + 37.330|date: 2010/07/13> + 37.620|date: 2010/07/14> + 37.790|date: 2010/07/15> + 37.580|date: 2010/07/16> + 37.000|date: 2010/07/19> + 37.050|date: 2010/07/20> + 37.150|date: 2010/07/21> + 38.170|date: 2010/07/23> + 38.660|date: 2010/07/26> + 38.800|date: 2010/07/27> + 38.550|date: 2010/07/28> + 37.000|date: 2010/07/29> + 36.240|date: 2010/07/30> + 36.600|date: 2010/08/02> + 36.420|date: 2010/08/03> + 36.000|date: 2010/08/04> + 35.840|date: 2010/08/05> + 35.800|date: 2010/08/06> + 36.150|date: 2010/08/09> + 36.360|date: 2010/08/10> + 35.560|date: 2010/08/11> + 35.200|date: 2010/08/12> + 35.070|date: 2010/08/13> + 35.320|date: 2010/08/16> + 36.450|date: 2010/08/17> + 37.730|date: 2010/08/19> + 37.750|date: 2010/08/20> low |ticker: BMC> => 34.840|date: 2009/08/21> + 35.260|date: 2009/08/24> + 35.260|date: 2009/08/25> + 35.210|date: 2009/08/26> + 35.260|date: 2009/08/27> + 35.130|date: 2009/08/28> + 34.760|date: 2009/08/31> + 35.050|date: 2009/09/01> + 34.720|date: 2009/09/02> + 34.630|date: 2009/09/03> + 35.240|date: 2009/09/04> + 35.790|date: 2009/09/09> + 36.060|date: 2009/09/10> + 36.330|date: 2009/09/11> + 36.870|date: 2009/09/14> + 37.300|date: 2009/09/15> + 37.710|date: 2009/09/16> + 37.850|date: 2009/09/17> + 38.130|date: 2009/09/18> + 37.710|date: 2009/09/21> + 37.480|date: 2009/09/22> + 38.060|date: 2009/09/23> + 37.450|date: 2009/09/24> + 37.330|date: 2009/09/25> + 37.330|date: 2009/09/28> + 37.870|date: 2009/09/29> + 37.270|date: 2009/09/30> + 35.890|date: 2009/10/01> + 35.650|date: 2009/10/02> + 35.950|date: 2009/10/05> + 36.730|date: 2009/10/06> + 36.820|date: 2009/10/07> + 37.200|date: 2009/10/08> + 37.140|date: 2009/10/09> + 37.850|date: 2009/10/12> + 37.980|date: 2009/10/13> + 38.240|date: 2009/10/14> + 38.120|date: 2009/10/15> + 37.730|date: 2009/10/16> + 38.100|date: 2009/10/19> + 37.620|date: 2009/10/20> + 37.350|date: 2009/10/21> + 36.930|date: 2009/10/22> + 36.900|date: 2009/10/23> + 37.091|date: 2009/10/26> + 36.960|date: 2009/10/27> + 36.290|date: 2009/10/28> + 36.590|date: 2009/11/05> + 36.990|date: 2009/11/06> + 37.100|date: 2009/11/09> + 37.710|date: 2009/11/10> + 37.790|date: 2009/11/11> + 37.760|date: 2009/11/12> + 38.100|date: 2009/11/13> + 38.970|date: 2009/11/16> + 38.950|date: 2009/11/17> + 38.890|date: 2009/11/18> + 38.430|date: 2009/11/19> + 38.560|date: 2009/11/20> + 38.810|date: 2009/11/23> + 38.960|date: 2009/11/24> + 38.445|date: 2009/11/25> + 37.600|date: 2009/11/27> + 38.100|date: 2009/11/30> + 38.760|date: 2009/12/01> + 38.840|date: 2009/12/02> + 38.170|date: 2009/12/03> + 38.100|date: 2009/12/04> + 38.290|date: 2009/12/07> + 38.020|date: 2009/12/08> + 37.890|date: 2009/12/09> + 37.980|date: 2009/12/10> + 37.980|date: 2009/12/11> + 38.190|date: 2009/12/14> + 38.150|date: 2009/12/15> + 38.290|date: 2009/12/16> + 37.650|date: 2009/12/17> + 37.567|date: 2009/12/18> + 37.714|date: 2009/12/21> + 38.715|date: 2009/12/22> + 39.030|date: 2009/12/23> + 39.490|date: 2009/12/24> + 40.100|date: 2009/12/28> + 40.170|date: 2009/12/29> + 39.970|date: 2009/12/30> + 40.080|date: 2009/12/31> + 40.090|date: 2010/01/04> + 40.260|date: 2010/01/05> + 39.940|date: 2010/01/06> + 39.700|date: 2010/01/07> + 39.750|date: 2010/01/08> + 39.770|date: 2010/01/11> + 38.970|date: 2010/01/12> + 39.470|date: 2010/01/13> + 39.745|date: 2010/01/14> + 38.830|date: 2010/01/15> + 39.180|date: 2010/01/19> + 38.100|date: 2010/01/20> + 37.765|date: 2010/01/21> + 36.950|date: 2010/01/22> + 36.920|date: 2010/01/25> + 37.060|date: 2010/01/26> + 36.835|date: 2010/01/27> + 36.890|date: 2010/01/28> + 37.910|date: 2010/01/29> + 38.130|date: 2010/02/01> + 37.585|date: 2010/02/02> + 37.560|date: 2010/02/03> + 36.100|date: 2010/02/04> + 35.550|date: 2010/02/05> + 35.930|date: 2010/02/08> + 35.970|date: 2010/02/09> + 36.000|date: 2010/02/10> + 35.790|date: 2010/02/11> + 35.770|date: 2010/02/12> + 36.100|date: 2010/02/16> + 36.250|date: 2010/02/17> + 36.690|date: 2010/02/18> + 36.510|date: 2010/02/19> + 36.290|date: 2010/02/22> + 36.100|date: 2010/02/23> + 36.530|date: 2010/02/24> + 35.870|date: 2010/02/25> + 36.500|date: 2010/02/26> + 36.640|date: 2010/03/01> + 36.770|date: 2010/03/02> + 36.840|date: 2010/03/03> + 36.640|date: 2010/03/04> + 36.690|date: 2010/03/05> + 37.760|date: 2010/03/08> + 38.160|date: 2010/03/09> + 38.250|date: 2010/03/10> + 38.240|date: 2010/03/11> + 38.690|date: 2010/03/12> + 38.740|date: 2010/03/15> + 38.810|date: 2010/03/16> + 39.080|date: 2010/03/17> + 39.110|date: 2010/03/18> + 39.020|date: 2010/03/19> + 38.840|date: 2010/03/22> + 38.470|date: 2010/03/23> + 38.525|date: 2010/03/24> + 38.340|date: 2010/03/25> + 37.900|date: 2010/03/26> + 37.900|date: 2010/03/29> + 37.290|date: 2010/03/30> + 37.690|date: 2010/03/31> + 37.420|date: 2010/04/01> + 37.920|date: 2010/04/05> + 37.950|date: 2010/04/06> + 37.980|date: 2010/04/07> + 38.750|date: 2010/04/08> + 39.230|date: 2010/04/09> + 39.030|date: 2010/04/12> + 39.160|date: 2010/04/13> + 39.050|date: 2010/04/14> + 39.990|date: 2010/04/15> + 39.870|date: 2010/04/16> + 39.530|date: 2010/04/19> + 40.140|date: 2010/04/20> + 40.520|date: 2010/04/21> + 40.610|date: 2010/04/22> + 40.365|date: 2010/04/23> + 40.410|date: 2010/04/26> + 39.740|date: 2010/04/27> + 39.390|date: 2010/04/28> + 39.250|date: 2010/04/29> + 39.340|date: 2010/04/30> + 38.951|date: 2010/05/03> + 37.990|date: 2010/05/04> + 37.820|date: 2010/05/05> + 35.530|date: 2010/05/06> + 35.070|date: 2010/05/07> + 36.090|date: 2010/05/11> + 36.820|date: 2010/05/12> + 37.990|date: 2010/05/13> + 37.330|date: 2010/05/14> + 37.340|date: 2010/05/17> + 37.450|date: 2010/05/18> + 37.030|date: 2010/05/19> + 36.000|date: 2010/05/20> + 35.510|date: 2010/05/21> + 35.860|date: 2010/05/24> + 34.810|date: 2010/05/25> + 35.660|date: 2010/05/26> + 36.550|date: 2010/05/27> + 36.730|date: 2010/05/28> + 36.400|date: 2010/06/01> + 36.000|date: 2010/06/02> + 36.940|date: 2010/06/03> + 36.260|date: 2010/06/04> + 35.150|date: 2010/06/07> + 34.900|date: 2010/06/08> + 35.640|date: 2010/06/09> + 35.830|date: 2010/06/10> + 36.290|date: 2010/06/11> + 36.600|date: 2010/06/14> + 36.700|date: 2010/06/15> + 37.050|date: 2010/06/16> + 37.100|date: 2010/06/17> + 37.490|date: 2010/06/18> + 37.260|date: 2010/06/21> + 36.730|date: 2010/06/22> + 36.520|date: 2010/06/23> + 36.350|date: 2010/06/24> + 36.350|date: 2010/06/25> + 36.180|date: 2010/06/28> + 34.790|date: 2010/06/29> + 34.580|date: 2010/06/30> + 34.720|date: 2010/07/02> + 34.590|date: 2010/07/06> + 34.910|date: 2010/07/07> + 35.750|date: 2010/07/08> + 36.220|date: 2010/07/12> + 36.720|date: 2010/07/13> + 36.730|date: 2010/07/14> + 37.120|date: 2010/07/15> + 36.470|date: 2010/07/16> + 36.410|date: 2010/07/19> + 35.920|date: 2010/07/20> + 36.370|date: 2010/07/21> + 37.400|date: 2010/07/23> + 38.040|date: 2010/07/26> + 37.930|date: 2010/07/27> + 37.610|date: 2010/07/28> + 34.940|date: 2010/07/29> + 35.030|date: 2010/07/30> + 35.630|date: 2010/08/02> + 35.490|date: 2010/08/03> + 35.030|date: 2010/08/04> + 35.390|date: 2010/08/05> + 35.010|date: 2010/08/06> + 35.760|date: 2010/08/09> + 35.660|date: 2010/08/10> + 34.780|date: 2010/08/11> + 34.630|date: 2010/08/12> + 34.650|date: 2010/08/13> + 34.470|date: 2010/08/16> + 35.220|date: 2010/08/17> + 36.300|date: 2010/08/19> + 37.030|date: 2010/08/20> close |ticker: BMC> => 35.450|date: 2009/08/21> + 35.410|date: 2009/08/24> + 35.300|date: 2009/08/25> + 35.650|date: 2009/08/26> + 36.140|date: 2009/08/27> + 35.290|date: 2009/08/28> + 35.650|date: 2009/08/31> + 35.200|date: 2009/09/01> + 35.200|date: 2009/09/02> + 35.440|date: 2009/09/03> + 35.800|date: 2009/09/04> + 36.150|date: 2009/09/09> + 36.600|date: 2009/09/10> + 36.790|date: 2009/09/11> + 37.660|date: 2009/09/14> + 37.960|date: 2009/09/15> + 38.240|date: 2009/09/16> + 38.490|date: 2009/09/17> + 38.180|date: 2009/09/18> + 38.030|date: 2009/09/21> + 38.540|date: 2009/09/22> + 38.260|date: 2009/09/23> + 37.460|date: 2009/09/24> + 37.370|date: 2009/09/25> + 38.020|date: 2009/09/28> + 37.900|date: 2009/09/29> + 37.530|date: 2009/09/30> + 36.000|date: 2009/10/01> + 36.370|date: 2009/10/02> + 36.750|date: 2009/10/05> + 37.190|date: 2009/10/06> + 37.200|date: 2009/10/07> + 37.300|date: 2009/10/08> + 37.850|date: 2009/10/09> + 38.260|date: 2009/10/12> + 38.090|date: 2009/10/13> + 38.460|date: 2009/10/14> + 38.480|date: 2009/10/15> + 38.180|date: 2009/10/16> + 38.610|date: 2009/10/19> + 37.850|date: 2009/10/20> + 37.390|date: 2009/10/21> + 37.780|date: 2009/10/22> + 37.160|date: 2009/10/23> + 37.220|date: 2009/10/26> + 37.110|date: 2009/10/27> + 36.420|date: 2009/10/28> + 37.390|date: 2009/11/05> + 37.230|date: 2009/11/06> + 38.010|date: 2009/11/09> + 38.120|date: 2009/11/10> + 38.070|date: 2009/11/11> + 38.340|date: 2009/11/12> + 39.130|date: 2009/11/13> + 39.310|date: 2009/11/16> + 39.450|date: 2009/11/17> + 39.020|date: 2009/11/18> + 38.680|date: 2009/11/19> + 38.650|date: 2009/11/20> + 39.400|date: 2009/11/23> + 39.240|date: 2009/11/24> + 39.210|date: 2009/11/25> + 38.490|date: 2009/11/27> + 38.730|date: 2009/11/30> + 39.160|date: 2009/12/01> + 38.920|date: 2009/12/02> + 38.220|date: 2009/12/03> + 38.590|date: 2009/12/04> + 38.640|date: 2009/12/07> + 38.160|date: 2009/12/08> + 38.160|date: 2009/12/09> + 38.090|date: 2009/12/10> + 38.040|date: 2009/12/11> + 38.450|date: 2009/12/14> + 38.860|date: 2009/12/15> + 38.450|date: 2009/12/16> + 38.150|date: 2009/12/17> + 37.570|date: 2009/12/18> + 38.800|date: 2009/12/21> + 39.060|date: 2009/12/22> + 39.620|date: 2009/12/23> + 40.600|date: 2009/12/24> + 40.290|date: 2009/12/28> + 40.310|date: 2009/12/29> + 40.500|date: 2009/12/30> + 40.100|date: 2009/12/31> + 40.420|date: 2010/01/04> + 40.470|date: 2010/01/05> + 40.160|date: 2010/01/06> + 39.980|date: 2010/01/07> + 40.360|date: 2010/01/08> + 40.070|date: 2010/01/11> + 39.490|date: 2010/01/12> + 40.060|date: 2010/01/13> + 40.120|date: 2010/01/14> + 39.430|date: 2010/01/15> + 39.620|date: 2010/01/19> + 38.900|date: 2010/01/20> + 38.170|date: 2010/01/21> + 36.960|date: 2010/01/22> + 37.170|date: 2010/01/25> + 37.540|date: 2010/01/26> + 37.240|date: 2010/01/27> + 37.760|date: 2010/01/28> + 38.640|date: 2010/01/29> + 38.420|date: 2010/02/01> + 38.090|date: 2010/02/02> + 37.700|date: 2010/02/03> + 36.150|date: 2010/02/04> + 36.410|date: 2010/02/05> + 35.930|date: 2010/02/08> + 36.320|date: 2010/02/09> + 36.240|date: 2010/02/10> + 36.460|date: 2010/02/11> + 36.100|date: 2010/02/12> + 36.510|date: 2010/02/16> + 36.690|date: 2010/02/17> + 36.790|date: 2010/02/18> + 36.870|date: 2010/02/19> + 36.470|date: 2010/02/22> + 36.560|date: 2010/02/23> + 37.080|date: 2010/02/24> + 36.550|date: 2010/02/25> + 36.840|date: 2010/02/26> + 36.990|date: 2010/03/01> + 36.950|date: 2010/03/02> + 36.920|date: 2010/03/03> + 36.910|date: 2010/03/04> + 37.710|date: 2010/03/05> + 38.490|date: 2010/03/08> + 38.410|date: 2010/03/09> + 38.850|date: 2010/03/10> + 38.760|date: 2010/03/11> + 39.030|date: 2010/03/12> + 38.850|date: 2010/03/15> + 39.350|date: 2010/03/16> + 39.380|date: 2010/03/17> + 39.220|date: 2010/03/18> + 39.350|date: 2010/03/19> + 38.890|date: 2010/03/22> + 39.040|date: 2010/03/23> + 38.840|date: 2010/03/24> + 38.390|date: 2010/03/25> + 38.350|date: 2010/03/26> + 37.980|date: 2010/03/29> + 38.120|date: 2010/03/30> + 38.000|date: 2010/03/31> + 37.840|date: 2010/04/01> + 38.610|date: 2010/04/05> + 38.530|date: 2010/04/06> + 38.120|date: 2010/04/07> + 39.520|date: 2010/04/08> + 39.650|date: 2010/04/09> + 39.330|date: 2010/04/12> + 39.250|date: 2010/04/13> + 40.040|date: 2010/04/14> + 40.080|date: 2010/04/15> + 40.070|date: 2010/04/16> + 39.980|date: 2010/04/19> + 41.110|date: 2010/04/20> + 41.140|date: 2010/04/21> + 41.060|date: 2010/04/22> + 40.770|date: 2010/04/23> + 40.660|date: 2010/04/26> + 39.790|date: 2010/04/27> + 39.630|date: 2010/04/28> + 40.030|date: 2010/04/29> + 39.360|date: 2010/04/30> + 39.340|date: 2010/05/03> + 38.220|date: 2010/05/04> + 38.080|date: 2010/05/05> + 36.850|date: 2010/05/06> + 35.220|date: 2010/05/07> + 36.990|date: 2010/05/11> + 38.360|date: 2010/05/12> + 38.510|date: 2010/05/13> + 37.780|date: 2010/05/14> + 38.060|date: 2010/05/17> + 37.570|date: 2010/05/18> + 37.470|date: 2010/05/19> + 36.030|date: 2010/05/20> + 36.220|date: 2010/05/21> + 36.060|date: 2010/05/24> + 35.530|date: 2010/05/25> + 36.100|date: 2010/05/26> + 37.220|date: 2010/05/27> + 37.010|date: 2010/05/28> + 36.410|date: 2010/06/01> + 37.220|date: 2010/06/02> + 38.030|date: 2010/06/03> + 36.390|date: 2010/06/04> + 35.270|date: 2010/06/07> + 35.610|date: 2010/06/08> + 35.820|date: 2010/06/09> + 36.840|date: 2010/06/10> + 36.890|date: 2010/06/11> + 36.680|date: 2010/06/14> + 37.510|date: 2010/06/15> + 37.410|date: 2010/06/16> + 37.540|date: 2010/06/17> + 37.710|date: 2010/06/18> + 37.530|date: 2010/06/21> + 36.840|date: 2010/06/22> + 37.030|date: 2010/06/23> + 36.530|date: 2010/06/24> + 36.650|date: 2010/06/25> + 36.220|date: 2010/06/28> + 35.090|date: 2010/06/29> + 34.630|date: 2010/06/30> + 34.760|date: 2010/07/02> + 34.860|date: 2010/07/06> + 36.280|date: 2010/07/07> + 36.260|date: 2010/07/08> + 36.480|date: 2010/07/12> + 37.210|date: 2010/07/13> + 37.500|date: 2010/07/14> + 37.580|date: 2010/07/15> + 36.480|date: 2010/07/16> + 36.890|date: 2010/07/19> + 37.050|date: 2010/07/20> + 36.440|date: 2010/07/21> + 38.170|date: 2010/07/23> + 38.630|date: 2010/07/26> + 38.490|date: 2010/07/27> + 37.910|date: 2010/07/28> + 35.620|date: 2010/07/29> + 35.580|date: 2010/07/30> + 36.420|date: 2010/08/02> + 35.620|date: 2010/08/03> + 35.960|date: 2010/08/04> + 35.550|date: 2010/08/05> + 35.740|date: 2010/08/06> + 35.970|date: 2010/08/09> + 36.030|date: 2010/08/10> + 35.210|date: 2010/08/11> + 35.000|date: 2010/08/12> + 34.880|date: 2010/08/13> + 35.080|date: 2010/08/16> + 36.160|date: 2010/08/17> + 37.590|date: 2010/08/19> + 37.670|date: 2010/08/20> volume |ticker: BMC> => 22812.000|date: 2009/08/21> + 16982.000|date: 2009/08/24> + 18314.000|date: 2009/08/25> + 18548.000|date: 2009/08/26> + 27258.000|date: 2009/08/27> + 25118.000|date: 2009/08/28> + 25454.000|date: 2009/08/31> + 18197.000|date: 2009/09/01> + 19843.000|date: 2009/09/02> + 12396.000|date: 2009/09/03> + 18547.000|date: 2009/09/04> + 26148.000|date: 2009/09/09> + 33297.000|date: 2009/09/10> + 24565.000|date: 2009/09/11> + 31100.000|date: 2009/09/14> + 27834.000|date: 2009/09/15> + 25868.000|date: 2009/09/16> + 29373.000|date: 2009/09/17> + 25075.000|date: 2009/09/18> + 22417.000|date: 2009/09/21> + 29778.000|date: 2009/09/22> + 30159.000|date: 2009/09/23> + 32401.000|date: 2009/09/24> + 21846.000|date: 2009/09/25> + 12748.000|date: 2009/09/28> + 8316.000|date: 2009/09/29> + 18742.000|date: 2009/09/30> + 54646.000|date: 2009/10/01> + 28244.000|date: 2009/10/02> + 24907.000|date: 2009/10/05> + 25669.000|date: 2009/10/06> + 19471.000|date: 2009/10/07> + 17922.000|date: 2009/10/08> + 25029.000|date: 2009/10/09> + 10913.000|date: 2009/10/12> + 16744.000|date: 2009/10/13> + 11599.000|date: 2009/10/14> + 13151.000|date: 2009/10/15> + 13895.000|date: 2009/10/16> + 11566.000|date: 2009/10/19> + 13190.000|date: 2009/10/20> + 23281.000|date: 2009/10/21> + 25499.000|date: 2009/10/22> + 23568.000|date: 2009/10/23> + 17870.000|date: 2009/10/26> + 17642.000|date: 2009/10/27> + 19688.000|date: 2009/10/28> + 16185.000|date: 2009/11/05> + 11325.000|date: 2009/11/06> + 14224.000|date: 2009/11/09> + 10281.000|date: 2009/11/10> + 10356.000|date: 2009/11/11> + 16760.000|date: 2009/11/12> + 21224.000|date: 2009/11/13> + 17645.000|date: 2009/11/16> + 18339.000|date: 2009/11/17> + 11531.000|date: 2009/11/18> + 11883.000|date: 2009/11/19> + 11742.000|date: 2009/11/20> + 10904.000|date: 2009/11/23> + 11950.000|date: 2009/11/24> + 8920.000|date: 2009/11/25> + 9557.000|date: 2009/11/27> + 17034.000|date: 2009/11/30> + 17577.000|date: 2009/12/01> + 14307.000|date: 2009/12/02> + 15185.000|date: 2009/12/03> + 18793.000|date: 2009/12/04> + 14164.000|date: 2009/12/07> + 15459.000|date: 2009/12/08> + 12010.000|date: 2009/12/09> + 17619.000|date: 2009/12/10> + 16160.000|date: 2009/12/11> + 21592.000|date: 2009/12/14> + 23024.000|date: 2009/12/15> + 19038.000|date: 2009/12/16> + 18266.000|date: 2009/12/17> + 95996.000|date: 2009/12/18> + 23696.000|date: 2009/12/21> + 18600.000|date: 2009/12/22> + 14476.000|date: 2009/12/23> + 12985.000|date: 2009/12/24> + 11547.000|date: 2009/12/28> + 8971.000|date: 2009/12/29> + 8353.000|date: 2009/12/30> + 12366.000|date: 2009/12/31> + 13670.000|date: 2010/01/04> + 15939.000|date: 2010/01/05> + 11942.000|date: 2010/01/06> + 12457.000|date: 2010/01/07> + 11295.000|date: 2010/01/08> + 11907.000|date: 2010/01/11> + 14178.000|date: 2010/01/12> + 13007.000|date: 2010/01/13> + 8364.000|date: 2010/01/14> + 22147.000|date: 2010/01/15> + 18284.000|date: 2010/01/19> + 25442.000|date: 2010/01/20> + 28102.000|date: 2010/01/21> + 20461.000|date: 2010/01/22> + 17734.000|date: 2010/01/25> + 18402.000|date: 2010/01/26> + 22184.000|date: 2010/01/27> + 34116.000|date: 2010/01/28> + 56486.000|date: 2010/01/29> + 31298.000|date: 2010/02/01> + 27132.000|date: 2010/02/02> + 20030.000|date: 2010/02/03> + 43338.000|date: 2010/02/04> + 41246.000|date: 2010/02/05> + 19538.000|date: 2010/02/08> + 18075.000|date: 2010/02/09> + 15594.000|date: 2010/02/10> + 13698.000|date: 2010/02/11> + 23540.000|date: 2010/02/12> + 18573.000|date: 2010/02/16> + 14017.000|date: 2010/02/17> + 16846.000|date: 2010/02/18> + 16230.000|date: 2010/02/19> + 16374.000|date: 2010/02/22> + 24783.000|date: 2010/02/23> + 26893.000|date: 2010/02/24> + 26717.000|date: 2010/02/25> + 17829.000|date: 2010/02/26> + 22961.000|date: 2010/03/01> + 23013.000|date: 2010/03/02> + 11155.000|date: 2010/03/03> + 12298.000|date: 2010/03/04> + 26827.000|date: 2010/03/05> + 35973.000|date: 2010/03/08> + 30708.000|date: 2010/03/09> + 17866.000|date: 2010/03/10> + 24609.000|date: 2010/03/11> + 24053.000|date: 2010/03/12> + 32335.000|date: 2010/03/15> + 29745.000|date: 2010/03/16> + 25149.000|date: 2010/03/17> + 27444.000|date: 2010/03/18> + 26515.000|date: 2010/03/19> + 32293.000|date: 2010/03/22> + 24607.000|date: 2010/03/23> + 17688.000|date: 2010/03/24> + 25135.000|date: 2010/03/25> + 23188.000|date: 2010/03/26> + 22534.000|date: 2010/03/29> + 33508.000|date: 2010/03/30> + 23522.000|date: 2010/03/31> + 21797.000|date: 2010/04/01> + 32102.000|date: 2010/04/05> + 24396.000|date: 2010/04/06> + 18990.000|date: 2010/04/07> + 46051.000|date: 2010/04/08> + 20349.000|date: 2010/04/09> + 18181.000|date: 2010/04/12> + 15830.000|date: 2010/04/13> + 24882.000|date: 2010/04/14> + 18921.000|date: 2010/04/15> + 28625.000|date: 2010/04/16> + 20129.000|date: 2010/04/19> + 34339.000|date: 2010/04/20> + 31757.000|date: 2010/04/21> + 46806.000|date: 2010/04/22> + 32826.000|date: 2010/04/23> + 21260.000|date: 2010/04/26> + 42809.000|date: 2010/04/27> + 37992.000|date: 2010/04/28> + 24511.000|date: 2010/04/29> + 28065.000|date: 2010/04/30> + 28233.000|date: 2010/05/03> + 28659.000|date: 2010/05/04> + 39114.000|date: 2010/05/05> + 90494.000|date: 2010/05/06> + 53576.000|date: 2010/05/07> + 32523.000|date: 2010/05/11> + 46622.000|date: 2010/05/12> + 46009.000|date: 2010/05/13> + 33790.000|date: 2010/05/14> + 26739.000|date: 2010/05/17> + 27538.000|date: 2010/05/18> + 24989.000|date: 2010/05/19> + 47465.000|date: 2010/05/20> + 46307.000|date: 2010/05/21> + 19105.000|date: 2010/05/24> + 49204.000|date: 2010/05/25> + 42329.000|date: 2010/05/26> + 37011.000|date: 2010/05/27> + 28781.000|date: 2010/05/28> + 20282.000|date: 2010/06/01> + 29207.000|date: 2010/06/02> + 29269.000|date: 2010/06/03> + 26581.000|date: 2010/06/04> + 39658.000|date: 2010/06/07> + 29802.000|date: 2010/06/08> + 29571.000|date: 2010/06/09> + 23023.000|date: 2010/06/10> + 15564.000|date: 2010/06/11> + 22265.000|date: 2010/06/14> + 22002.000|date: 2010/06/15> + 23109.000|date: 2010/06/16> + 22749.000|date: 2010/06/17> + 21622.000|date: 2010/06/18> + 21431.000|date: 2010/06/21> + 22056.000|date: 2010/06/22> + 21381.000|date: 2010/06/23> + 20441.000|date: 2010/06/24> + 22133.000|date: 2010/06/25> + 13987.000|date: 2010/06/28> + 18363.000|date: 2010/06/29> + 14457.000|date: 2010/06/30> + 20481.000|date: 2010/07/02> + 20326.000|date: 2010/07/06> + 18962.000|date: 2010/07/07> + 14055.000|date: 2010/07/08> + 15391.000|date: 2010/07/12> + 16846.000|date: 2010/07/13> + 16163.000|date: 2010/07/14> + 17131.000|date: 2010/07/15> + 15668.000|date: 2010/07/16> + 17700.000|date: 2010/07/19> + 16774.000|date: 2010/07/20> + 16017.000|date: 2010/07/21> + 17384.000|date: 2010/07/23> + 17915.000|date: 2010/07/26> + 27869.000|date: 2010/07/27> + 26455.000|date: 2010/07/28> + 73447.000|date: 2010/07/29> + 35443.000|date: 2010/07/30> + 26916.000|date: 2010/08/02> + 25516.000|date: 2010/08/03> + 29589.000|date: 2010/08/04> + 14378.000|date: 2010/08/05> + 21866.000|date: 2010/08/06> + 18121.000|date: 2010/08/09> + 27884.000|date: 2010/08/10> + 32108.000|date: 2010/08/11> + 24097.000|date: 2010/08/12> + 14648.000|date: 2010/08/13> + 15947.000|date: 2010/08/16> + 26011.000|date: 2010/08/17> + 53945.000|date: 2010/08/19> + 32371.000|date: 2010/08/20> open |ticker: BMS> => 26.730|date: 2009/08/21> + 27.020|date: 2009/08/24> + 26.710|date: 2009/08/25> + 26.600|date: 2009/08/26> + 26.810|date: 2009/08/27> + 26.670|date: 2009/08/28> + 26.320|date: 2009/08/31> + 26.600|date: 2009/09/01> + 26.210|date: 2009/09/02> + 26.100|date: 2009/09/03> + 25.890|date: 2009/09/04> + 25.740|date: 2009/09/09> + 26.200|date: 2009/09/10> + 26.470|date: 2009/09/11> + 25.890|date: 2009/09/14> + 26.870|date: 2009/09/15> + 27.250|date: 2009/09/16> + 27.420|date: 2009/09/17> + 27.170|date: 2009/09/18> + 27.200|date: 2009/09/21> + 27.010|date: 2009/09/22> + 26.670|date: 2009/09/23> + 26.330|date: 2009/09/24> + 25.810|date: 2009/09/25> + 26.040|date: 2009/09/28> + 26.120|date: 2009/09/29> + 26.470|date: 2009/09/30> + 25.850|date: 2009/10/01> + 25.000|date: 2009/10/02> + 25.200|date: 2009/10/05> + 25.970|date: 2009/10/06> + 25.700|date: 2009/10/07> + 25.980|date: 2009/10/08> + 25.990|date: 2009/10/09> + 26.230|date: 2009/10/12> + 26.220|date: 2009/10/13> + 26.630|date: 2009/10/14> + 26.830|date: 2009/10/15> + 26.700|date: 2009/10/16> + 26.600|date: 2009/10/19> + 26.970|date: 2009/10/20> + 26.940|date: 2009/10/21> + 26.350|date: 2009/10/22> + 26.440|date: 2009/10/23> + 26.070|date: 2009/10/26> + 27.300|date: 2009/10/27> + 26.850|date: 2009/10/28> + 27.090|date: 2009/11/05> + 27.290|date: 2009/11/06> + 27.890|date: 2009/11/09> + 28.100|date: 2009/11/10> + 28.640|date: 2009/11/11> + 28.420|date: 2009/11/12> + 28.210|date: 2009/11/13> + 28.680|date: 2009/11/16> + 28.900|date: 2009/11/17> + 28.900|date: 2009/11/18> + 28.770|date: 2009/11/19> + 28.410|date: 2009/11/20> + 28.790|date: 2009/11/23> + 29.090|date: 2009/11/24> + 28.990|date: 2009/11/25> + 28.720|date: 2009/11/27> + 28.690|date: 2009/11/30> + 29.460|date: 2009/12/01> + 30.080|date: 2009/12/02> + 30.860|date: 2009/12/03> + 30.910|date: 2009/12/04> + 30.810|date: 2009/12/07> + 30.540|date: 2009/12/08> + 30.260|date: 2009/12/09> + 30.730|date: 2009/12/10> + 30.560|date: 2009/12/11> + 30.630|date: 2009/12/14> + 30.630|date: 2009/12/15> + 30.680|date: 2009/12/16> + 30.370|date: 2009/12/17> + 30.540|date: 2009/12/18> + 29.960|date: 2009/12/21> + 30.310|date: 2009/12/22> + 30.160|date: 2009/12/23> + 30.080|date: 2009/12/24> + 30.260|date: 2009/12/28> + 30.170|date: 2009/12/29> + 29.980|date: 2009/12/30> + 30.170|date: 2009/12/31> + 29.910|date: 2010/01/04> + 30.030|date: 2010/01/05> + 29.720|date: 2010/01/06> + 29.950|date: 2010/01/07> + 30.350|date: 2010/01/08> + 30.700|date: 2010/01/11> + 30.060|date: 2010/01/12> + 30.270|date: 2010/01/13> + 30.070|date: 2010/01/14> + 29.840|date: 2010/01/15> + 29.790|date: 2010/01/19> + 30.330|date: 2010/01/20> + 29.910|date: 2010/01/21> + 28.870|date: 2010/01/22> + 29.040|date: 2010/01/25> + 28.550|date: 2010/01/26> + 28.450|date: 2010/01/27> + 28.930|date: 2010/01/28> + 28.600|date: 2010/01/29> + 28.200|date: 2010/02/01> + 28.250|date: 2010/02/02> + 28.650|date: 2010/02/03> + 28.280|date: 2010/02/04> + 27.520|date: 2010/02/05> + 27.890|date: 2010/02/08> + 28.000|date: 2010/02/09> + 28.020|date: 2010/02/10> + 27.750|date: 2010/02/11> + 27.730|date: 2010/02/12> + 28.230|date: 2010/02/16> + 28.380|date: 2010/02/17> + 27.950|date: 2010/02/18> + 28.530|date: 2010/02/19> + 28.600|date: 2010/02/22> + 28.310|date: 2010/02/23> + 28.160|date: 2010/02/24> + 28.030|date: 2010/02/25> + 29.630|date: 2010/02/26> + 29.430|date: 2010/03/01> + 29.610|date: 2010/03/02> + 29.480|date: 2010/03/03> + 29.450|date: 2010/03/04> + 29.050|date: 2010/03/05> + 29.550|date: 2010/03/08> + 29.650|date: 2010/03/09> + 29.450|date: 2010/03/10> + 29.190|date: 2010/03/11> + 29.420|date: 2010/03/12> + 29.520|date: 2010/03/15> + 29.820|date: 2010/03/16> + 29.830|date: 2010/03/17> + 29.930|date: 2010/03/18> + 29.620|date: 2010/03/19> + 29.070|date: 2010/03/22> + 29.940|date: 2010/03/23> + 29.860|date: 2010/03/24> + 29.860|date: 2010/03/25> + 29.210|date: 2010/03/26> + 29.270|date: 2010/03/29> + 29.340|date: 2010/03/30> + 28.820|date: 2010/03/31> + 29.280|date: 2010/04/01> + 29.730|date: 2010/04/05> + 29.950|date: 2010/04/06> + 29.780|date: 2010/04/07> + 29.380|date: 2010/04/08> + 29.340|date: 2010/04/09> + 29.970|date: 2010/04/12> + 29.690|date: 2010/04/13> + 30.020|date: 2010/04/14> + 30.190|date: 2010/04/15> + 30.660|date: 2010/04/16> + 30.510|date: 2010/04/19> + 30.820|date: 2010/04/20> + 30.870|date: 2010/04/21> + 30.820|date: 2010/04/22> + 31.280|date: 2010/04/23> + 31.620|date: 2010/04/26> + 31.200|date: 2010/04/27> + 30.770|date: 2010/04/28> + 30.950|date: 2010/04/29> + 31.470|date: 2010/04/30> + 30.460|date: 2010/05/03> + 30.070|date: 2010/05/04> + 28.580|date: 2010/05/05> + 29.210|date: 2010/05/06> + 28.480|date: 2010/05/07> + 29.030|date: 2010/05/10> + 28.370|date: 2010/05/11> + 28.500|date: 2010/05/12> + 28.410|date: 2010/05/13> + 28.490|date: 2010/05/14> + 28.840|date: 2010/05/17> + 29.530|date: 2010/05/18> + 29.610|date: 2010/05/19> + 28.810|date: 2010/05/20> + 28.240|date: 2010/05/21> + 28.570|date: 2010/05/24> + 27.580|date: 2010/05/25> + 28.470|date: 2010/05/26> + 28.670|date: 2010/05/27> + 29.070|date: 2010/05/28> + 28.270|date: 2010/06/01> + 28.050|date: 2010/06/02> + 28.760|date: 2010/06/03> + 28.160|date: 2010/06/04> + 28.060|date: 2010/06/07> + 27.380|date: 2010/06/08> + 27.970|date: 2010/06/09> + 28.080|date: 2010/06/10> + 28.130|date: 2010/06/11> + 28.880|date: 2010/06/14> + 28.750|date: 2010/06/15> + 29.020|date: 2010/06/16> + 29.420|date: 2010/06/17> + 29.480|date: 2010/06/18> + 29.700|date: 2010/06/21> + 29.170|date: 2010/06/22> + 28.550|date: 2010/06/23> + 28.530|date: 2010/06/24> + 28.290|date: 2010/06/25> + 28.250|date: 2010/06/28> + 27.890|date: 2010/06/29> + 27.320|date: 2010/06/30> + 27.050|date: 2010/07/01> + 27.090|date: 2010/07/02> + 27.310|date: 2010/07/06> + 26.770|date: 2010/07/07> + 27.190|date: 2010/07/08> + 27.670|date: 2010/07/09> + 27.800|date: 2010/07/12> + 28.240|date: 2010/07/13> + 28.210|date: 2010/07/14> + 28.340|date: 2010/07/15> + 28.570|date: 2010/07/16> + 28.250|date: 2010/07/19> + 28.090|date: 2010/07/20> + 29.150|date: 2010/07/21> + 28.890|date: 2010/07/22> + 29.590|date: 2010/07/23> + 30.740|date: 2010/07/26> + 30.720|date: 2010/07/27> + 29.610|date: 2010/07/28> + 30.220|date: 2010/07/29> + 29.480|date: 2010/07/30> + 30.290|date: 2010/08/02> + 30.170|date: 2010/08/03> + 30.100|date: 2010/08/04> + 29.790|date: 2010/08/05> + 29.480|date: 2010/08/06> + 29.670|date: 2010/08/09> + 29.730|date: 2010/08/10> + 29.230|date: 2010/08/11> + 28.500|date: 2010/08/12> + 28.880|date: 2010/08/13> + 28.830|date: 2010/08/16> + 29.470|date: 2010/08/17> + 29.800|date: 2010/08/19> + 29.230|date: 2010/08/20> high |ticker: BMS> => 26.940|date: 2009/08/21> + 27.060|date: 2009/08/24> + 27.080|date: 2009/08/25> + 26.860|date: 2009/08/26> + 26.810|date: 2009/08/27> + 26.740|date: 2009/08/28> + 26.690|date: 2009/08/31> + 26.860|date: 2009/09/01> + 26.240|date: 2009/09/02> + 26.190|date: 2009/09/03> + 26.030|date: 2009/09/04> + 26.400|date: 2009/09/09> + 26.420|date: 2009/09/10> + 26.570|date: 2009/09/11> + 26.860|date: 2009/09/14> + 27.220|date: 2009/09/15> + 27.500|date: 2009/09/16> + 27.420|date: 2009/09/17> + 27.500|date: 2009/09/18> + 27.200|date: 2009/09/21> + 27.070|date: 2009/09/22> + 26.690|date: 2009/09/23> + 26.450|date: 2009/09/24> + 26.125|date: 2009/09/25> + 26.430|date: 2009/09/28> + 26.610|date: 2009/09/29> + 26.570|date: 2009/09/30> + 25.860|date: 2009/10/01> + 25.390|date: 2009/10/02> + 25.760|date: 2009/10/05> + 26.100|date: 2009/10/06> + 25.700|date: 2009/10/07> + 26.110|date: 2009/10/08> + 26.220|date: 2009/10/09> + 26.480|date: 2009/10/12> + 26.500|date: 2009/10/13> + 26.950|date: 2009/10/14> + 27.060|date: 2009/10/15> + 26.805|date: 2009/10/16> + 27.110|date: 2009/10/19> + 27.130|date: 2009/10/20> + 27.140|date: 2009/10/21> + 26.620|date: 2009/10/22> + 26.500|date: 2009/10/23> + 26.370|date: 2009/10/26> + 27.680|date: 2009/10/27> + 27.560|date: 2009/10/28> + 27.490|date: 2009/11/05> + 27.650|date: 2009/11/06> + 28.160|date: 2009/11/09> + 28.540|date: 2009/11/10> + 28.800|date: 2009/11/11> + 28.830|date: 2009/11/12> + 28.530|date: 2009/11/13> + 29.100|date: 2009/11/16> + 28.940|date: 2009/11/17> + 29.000|date: 2009/11/18> + 28.810|date: 2009/11/19> + 28.720|date: 2009/11/20> + 29.370|date: 2009/11/23> + 29.260|date: 2009/11/24> + 29.540|date: 2009/11/25> + 29.120|date: 2009/11/27> + 29.310|date: 2009/11/30> + 29.700|date: 2009/12/01> + 31.080|date: 2009/12/02> + 31.080|date: 2009/12/03> + 31.410|date: 2009/12/04> + 30.920|date: 2009/12/07> + 30.540|date: 2009/12/08> + 30.480|date: 2009/12/09> + 30.840|date: 2009/12/10> + 30.630|date: 2009/12/11> + 30.750|date: 2009/12/14> + 30.920|date: 2009/12/15> + 30.920|date: 2009/12/16> + 30.535|date: 2009/12/17> + 30.610|date: 2009/12/18> + 30.330|date: 2009/12/21> + 30.460|date: 2009/12/22> + 30.180|date: 2009/12/23> + 30.290|date: 2009/12/24> + 30.340|date: 2009/12/28> + 30.270|date: 2009/12/29> + 30.190|date: 2009/12/30> + 30.270|date: 2009/12/31> + 30.160|date: 2010/01/04> + 30.130|date: 2010/01/05> + 30.025|date: 2010/01/06> + 30.370|date: 2010/01/07> + 30.560|date: 2010/01/08> + 30.740|date: 2010/01/11> + 30.270|date: 2010/01/12> + 30.360|date: 2010/01/13> + 30.240|date: 2010/01/14> + 30.000|date: 2010/01/15> + 30.520|date: 2010/01/19> + 30.430|date: 2010/01/20> + 29.910|date: 2010/01/21> + 29.340|date: 2010/01/22> + 29.180|date: 2010/01/25> + 28.870|date: 2010/01/26> + 28.820|date: 2010/01/27> + 28.990|date: 2010/01/28> + 28.810|date: 2010/01/29> + 28.420|date: 2010/02/01> + 28.930|date: 2010/02/02> + 28.740|date: 2010/02/03> + 28.280|date: 2010/02/04> + 27.870|date: 2010/02/05> + 28.220|date: 2010/02/08> + 28.270|date: 2010/02/09> + 28.150|date: 2010/02/10> + 28.110|date: 2010/02/11> + 28.000|date: 2010/02/12> + 28.450|date: 2010/02/16> + 28.580|date: 2010/02/17> + 28.620|date: 2010/02/18> + 28.750|date: 2010/02/19> + 28.660|date: 2010/02/22> + 28.630|date: 2010/02/23> + 28.470|date: 2010/02/24> + 29.530|date: 2010/02/25> + 29.650|date: 2010/02/26> + 29.650|date: 2010/03/01> + 29.730|date: 2010/03/02> + 29.670|date: 2010/03/03> + 29.530|date: 2010/03/04> + 29.480|date: 2010/03/05> + 29.750|date: 2010/03/08> + 29.660|date: 2010/03/09> + 29.450|date: 2010/03/10> + 29.340|date: 2010/03/11> + 29.570|date: 2010/03/12> + 29.750|date: 2010/03/15> + 29.880|date: 2010/03/16> + 30.130|date: 2010/03/17> + 29.940|date: 2010/03/18> + 29.810|date: 2010/03/19> + 29.850|date: 2010/03/22> + 30.090|date: 2010/03/23> + 29.900|date: 2010/03/24> + 29.920|date: 2010/03/25> + 29.290|date: 2010/03/26> + 29.540|date: 2010/03/29> + 29.400|date: 2010/03/30> + 28.910|date: 2010/03/31> + 29.720|date: 2010/04/01> + 30.160|date: 2010/04/05> + 29.990|date: 2010/04/06> + 29.870|date: 2010/04/07> + 29.480|date: 2010/04/08> + 29.880|date: 2010/04/09> + 29.970|date: 2010/04/12> + 30.030|date: 2010/04/13> + 30.340|date: 2010/04/14> + 30.840|date: 2010/04/15> + 30.960|date: 2010/04/16> + 30.750|date: 2010/04/19> + 30.950|date: 2010/04/20> + 31.120|date: 2010/04/21> + 31.340|date: 2010/04/22> + 31.590|date: 2010/04/23> + 31.800|date: 2010/04/26> + 31.350|date: 2010/04/27> + 31.010|date: 2010/04/28> + 31.790|date: 2010/04/29> + 31.480|date: 2010/04/30> + 30.500|date: 2010/05/03> + 30.190|date: 2010/05/04> + 29.550|date: 2010/05/05> + 29.450|date: 2010/05/06> + 28.630|date: 2010/05/07> + 29.630|date: 2010/05/10> + 28.640|date: 2010/05/11> + 28.600|date: 2010/05/12> + 28.700|date: 2010/05/13> + 28.570|date: 2010/05/14> + 29.680|date: 2010/05/17> + 30.350|date: 2010/05/18> + 29.940|date: 2010/05/19> + 29.180|date: 2010/05/20> + 28.800|date: 2010/05/21> + 28.716|date: 2010/05/24> + 28.350|date: 2010/05/25> + 28.760|date: 2010/05/26> + 29.170|date: 2010/05/27> + 29.133|date: 2010/05/28> + 28.840|date: 2010/06/01> + 28.660|date: 2010/06/02> + 28.850|date: 2010/06/03> + 28.480|date: 2010/06/04> + 28.060|date: 2010/06/07> + 27.850|date: 2010/06/08> + 28.250|date: 2010/06/09> + 28.370|date: 2010/06/10> + 28.670|date: 2010/06/11> + 29.180|date: 2010/06/14> + 29.220|date: 2010/06/15> + 29.480|date: 2010/06/16> + 29.450|date: 2010/06/17> + 29.549|date: 2010/06/18> + 29.780|date: 2010/06/21> + 29.310|date: 2010/06/22> + 28.820|date: 2010/06/23> + 28.770|date: 2010/06/24> + 28.540|date: 2010/06/25> + 28.480|date: 2010/06/28> + 27.930|date: 2010/06/29> + 27.470|date: 2010/06/30> + 27.220|date: 2010/07/01> + 27.290|date: 2010/07/02> + 27.450|date: 2010/07/06> + 27.030|date: 2010/07/07> + 27.680|date: 2010/07/08> + 27.930|date: 2010/07/09> + 28.170|date: 2010/07/12> + 28.370|date: 2010/07/13> + 28.340|date: 2010/07/14> + 28.750|date: 2010/07/15> + 28.630|date: 2010/07/16> + 28.400|date: 2010/07/19> + 29.050|date: 2010/07/20> + 29.250|date: 2010/07/21> + 29.970|date: 2010/07/22> + 30.540|date: 2010/07/23> + 31.460|date: 2010/07/26> + 30.720|date: 2010/07/27> + 30.170|date: 2010/07/28> + 30.390|date: 2010/07/29> + 30.000|date: 2010/07/30> + 30.449|date: 2010/08/02> + 30.370|date: 2010/08/03> + 30.220|date: 2010/08/04> + 29.870|date: 2010/08/05> + 29.770|date: 2010/08/06> + 30.210|date: 2010/08/09> + 30.000|date: 2010/08/10> + 29.230|date: 2010/08/11> + 29.029|date: 2010/08/12> + 29.240|date: 2010/08/13> + 29.340|date: 2010/08/16> + 30.500|date: 2010/08/17> + 29.900|date: 2010/08/19> + 29.500|date: 2010/08/20> low |ticker: BMS> => 26.520|date: 2009/08/21> + 26.500|date: 2009/08/24> + 26.670|date: 2009/08/25> + 26.230|date: 2009/08/26> + 26.250|date: 2009/08/27> + 26.300|date: 2009/08/28> + 26.240|date: 2009/08/31> + 26.040|date: 2009/09/01> + 25.850|date: 2009/09/02> + 25.500|date: 2009/09/03> + 25.650|date: 2009/09/04> + 25.680|date: 2009/09/09> + 25.843|date: 2009/09/10> + 25.890|date: 2009/09/11> + 25.890|date: 2009/09/14> + 26.490|date: 2009/09/15> + 26.970|date: 2009/09/16> + 27.100|date: 2009/09/17> + 27.080|date: 2009/09/18> + 26.750|date: 2009/09/21> + 26.630|date: 2009/09/22> + 26.260|date: 2009/09/23> + 25.720|date: 2009/09/24> + 25.620|date: 2009/09/25> + 25.930|date: 2009/09/28> + 26.100|date: 2009/09/29> + 25.780|date: 2009/09/30> + 25.180|date: 2009/10/01> + 24.920|date: 2009/10/02> + 25.030|date: 2009/10/05> + 25.590|date: 2009/10/06> + 25.310|date: 2009/10/07> + 25.730|date: 2009/10/08> + 25.880|date: 2009/10/09> + 26.170|date: 2009/10/12> + 26.050|date: 2009/10/13> + 26.630|date: 2009/10/14> + 26.430|date: 2009/10/15> + 26.380|date: 2009/10/16> + 26.580|date: 2009/10/19> + 26.740|date: 2009/10/20> + 26.400|date: 2009/10/21> + 26.150|date: 2009/10/22> + 25.910|date: 2009/10/23> + 25.420|date: 2009/10/26> + 26.862|date: 2009/10/27> + 26.470|date: 2009/10/28> + 27.030|date: 2009/11/05> + 27.260|date: 2009/11/06> + 27.700|date: 2009/11/09> + 28.000|date: 2009/11/10> + 28.470|date: 2009/11/11> + 28.050|date: 2009/11/12> + 28.120|date: 2009/11/13> + 28.470|date: 2009/11/16> + 28.500|date: 2009/11/17> + 28.540|date: 2009/11/18> + 28.330|date: 2009/11/19> + 28.410|date: 2009/11/20> + 28.790|date: 2009/11/23> + 28.750|date: 2009/11/24> + 28.860|date: 2009/11/25> + 28.510|date: 2009/11/27> + 28.650|date: 2009/11/30> + 29.240|date: 2009/12/01> + 29.820|date: 2009/12/02> + 30.340|date: 2009/12/03> + 30.300|date: 2009/12/04> + 30.510|date: 2009/12/07> + 30.030|date: 2009/12/08> + 30.000|date: 2009/12/09> + 30.220|date: 2009/12/10> + 30.130|date: 2009/12/11> + 30.410|date: 2009/12/14> + 30.310|date: 2009/12/15> + 30.370|date: 2009/12/16> + 30.250|date: 2009/12/17> + 29.440|date: 2009/12/18> + 29.910|date: 2009/12/21> + 29.990|date: 2009/12/22> + 29.820|date: 2009/12/23> + 30.010|date: 2009/12/24> + 30.050|date: 2009/12/28> + 29.830|date: 2009/12/29> + 29.850|date: 2009/12/30> + 29.650|date: 2009/12/31> + 29.700|date: 2010/01/04> + 29.590|date: 2010/01/05> + 29.670|date: 2010/01/06> + 29.850|date: 2010/01/07> + 30.100|date: 2010/01/08> + 30.150|date: 2010/01/11> + 29.910|date: 2010/01/12> + 30.000|date: 2010/01/13> + 29.790|date: 2010/01/14> + 29.690|date: 2010/01/15> + 29.790|date: 2010/01/19> + 29.710|date: 2010/01/20> + 28.900|date: 2010/01/21> + 28.630|date: 2010/01/22> + 28.630|date: 2010/01/25> + 28.450|date: 2010/01/26> + 28.250|date: 2010/01/27> + 28.200|date: 2010/01/28> + 27.960|date: 2010/01/29> + 28.030|date: 2010/02/01> + 28.110|date: 2010/02/02> + 28.070|date: 2010/02/03> + 27.540|date: 2010/02/04> + 27.090|date: 2010/02/05> + 27.520|date: 2010/02/08> + 27.620|date: 2010/02/09> + 27.630|date: 2010/02/10> + 27.570|date: 2010/02/11> + 27.520|date: 2010/02/12> + 28.080|date: 2010/02/16> + 27.780|date: 2010/02/17> + 27.950|date: 2010/02/18> + 28.240|date: 2010/02/19> + 28.240|date: 2010/02/22> + 28.140|date: 2010/02/23> + 28.060|date: 2010/02/24> + 27.610|date: 2010/02/25> + 29.080|date: 2010/02/26> + 29.130|date: 2010/03/01> + 29.360|date: 2010/03/02> + 29.230|date: 2010/03/03> + 28.710|date: 2010/03/04> + 28.950|date: 2010/03/05> + 29.420|date: 2010/03/08> + 29.250|date: 2010/03/09> + 29.030|date: 2010/03/10> + 29.000|date: 2010/03/11> + 29.250|date: 2010/03/12> + 29.320|date: 2010/03/15> + 29.500|date: 2010/03/16> + 29.770|date: 2010/03/17> + 29.460|date: 2010/03/18> + 29.100|date: 2010/03/19> + 29.010|date: 2010/03/22> + 29.690|date: 2010/03/23> + 29.630|date: 2010/03/24> + 29.190|date: 2010/03/25> + 28.890|date: 2010/03/26> + 29.140|date: 2010/03/29> + 28.860|date: 2010/03/30> + 28.630|date: 2010/03/31> + 29.110|date: 2010/04/01> + 29.700|date: 2010/04/05> + 29.650|date: 2010/04/06> + 29.500|date: 2010/04/07> + 29.150|date: 2010/04/08> + 29.310|date: 2010/04/09> + 29.590|date: 2010/04/12> + 29.530|date: 2010/04/13> + 29.996|date: 2010/04/14> + 30.160|date: 2010/04/15> + 30.390|date: 2010/04/16> + 30.410|date: 2010/04/19> + 30.680|date: 2010/04/20> + 30.800|date: 2010/04/21> + 30.600|date: 2010/04/22> + 31.160|date: 2010/04/23> + 31.310|date: 2010/04/26> + 30.580|date: 2010/04/27> + 30.570|date: 2010/04/28> + 30.870|date: 2010/04/29> + 30.340|date: 2010/04/30> + 30.030|date: 2010/05/03> + 29.490|date: 2010/05/04> + 27.650|date: 2010/05/05> + 25.500|date: 2010/05/06> + 27.550|date: 2010/05/07> + 28.260|date: 2010/05/10> + 28.170|date: 2010/05/11> + 28.200|date: 2010/05/12> + 28.080|date: 2010/05/13> + 28.090|date: 2010/05/14> + 28.450|date: 2010/05/17> + 29.410|date: 2010/05/18> + 29.080|date: 2010/05/19> + 28.430|date: 2010/05/20> + 27.840|date: 2010/05/21> + 28.070|date: 2010/05/24> + 27.190|date: 2010/05/25> + 28.070|date: 2010/05/26> + 28.560|date: 2010/05/27> + 28.580|date: 2010/05/28> + 27.950|date: 2010/06/01> + 27.810|date: 2010/06/02> + 28.490|date: 2010/06/03> + 27.850|date: 2010/06/04> + 27.370|date: 2010/06/07> + 27.250|date: 2010/06/08> + 27.520|date: 2010/06/09> + 27.870|date: 2010/06/10> + 28.040|date: 2010/06/11> + 28.480|date: 2010/06/14> + 28.650|date: 2010/06/15> + 29.020|date: 2010/06/16> + 29.030|date: 2010/06/17> + 29.300|date: 2010/06/18> + 29.020|date: 2010/06/21> + 28.570|date: 2010/06/22> + 28.230|date: 2010/06/23> + 28.250|date: 2010/06/24> + 28.110|date: 2010/06/25> + 28.050|date: 2010/06/28> + 27.290|date: 2010/06/29> + 26.980|date: 2010/06/30> + 26.590|date: 2010/07/01> + 26.800|date: 2010/07/02> + 26.650|date: 2010/07/06> + 26.580|date: 2010/07/07> + 27.130|date: 2010/07/08> + 27.610|date: 2010/07/09> + 27.790|date: 2010/07/12> + 28.010|date: 2010/07/13> + 27.960|date: 2010/07/14> + 28.140|date: 2010/07/15> + 28.040|date: 2010/07/16> + 28.005|date: 2010/07/19> + 28.000|date: 2010/07/20> + 28.420|date: 2010/07/21> + 28.810|date: 2010/07/22> + 29.560|date: 2010/07/23> + 30.670|date: 2010/07/26> + 29.540|date: 2010/07/27> + 29.320|date: 2010/07/28> + 29.480|date: 2010/07/29> + 29.200|date: 2010/07/30> + 30.190|date: 2010/08/02> + 30.055|date: 2010/08/03> + 29.780|date: 2010/08/04> + 29.350|date: 2010/08/05> + 29.200|date: 2010/08/06> + 29.670|date: 2010/08/09> + 29.510|date: 2010/08/10> + 28.740|date: 2010/08/11> + 28.500|date: 2010/08/12> + 28.750|date: 2010/08/13> + 28.680|date: 2010/08/16> + 29.380|date: 2010/08/17> + 29.220|date: 2010/08/19> + 29.220|date: 2010/08/20> close |ticker: BMS> => 26.920|date: 2009/08/21> + 26.600|date: 2009/08/24> + 26.690|date: 2009/08/25> + 26.630|date: 2009/08/26> + 26.510|date: 2009/08/27> + 26.600|date: 2009/08/28> + 26.590|date: 2009/08/31> + 26.110|date: 2009/09/01> + 25.980|date: 2009/09/02> + 25.960|date: 2009/09/03> + 26.010|date: 2009/09/04> + 26.230|date: 2009/09/09> + 26.410|date: 2009/09/10> + 26.040|date: 2009/09/11> + 26.820|date: 2009/09/14> + 27.160|date: 2009/09/15> + 27.440|date: 2009/09/16> + 27.140|date: 2009/09/17> + 27.420|date: 2009/09/18> + 26.920|date: 2009/09/21> + 26.660|date: 2009/09/22> + 26.290|date: 2009/09/23> + 25.940|date: 2009/09/24> + 25.910|date: 2009/09/25> + 26.130|date: 2009/09/28> + 26.450|date: 2009/09/29> + 25.910|date: 2009/09/30> + 25.210|date: 2009/10/01> + 25.120|date: 2009/10/02> + 25.740|date: 2009/10/05> + 25.740|date: 2009/10/06> + 25.680|date: 2009/10/07> + 25.930|date: 2009/10/08> + 26.190|date: 2009/10/09> + 26.230|date: 2009/10/12> + 26.470|date: 2009/10/13> + 26.910|date: 2009/10/14> + 26.780|date: 2009/10/15> + 26.530|date: 2009/10/16> + 27.080|date: 2009/10/19> + 26.930|date: 2009/10/20> + 26.400|date: 2009/10/21> + 26.430|date: 2009/10/22> + 26.120|date: 2009/10/23> + 25.750|date: 2009/10/26> + 27.000|date: 2009/10/27> + 26.480|date: 2009/10/28> + 27.490|date: 2009/11/05> + 27.590|date: 2009/11/06> + 28.140|date: 2009/11/09> + 28.500|date: 2009/11/10> + 28.560|date: 2009/11/11> + 28.180|date: 2009/11/12> + 28.430|date: 2009/11/13> + 28.960|date: 2009/11/16> + 28.860|date: 2009/11/17> + 28.930|date: 2009/11/18> + 28.640|date: 2009/11/19> + 28.530|date: 2009/11/20> + 29.040|date: 2009/11/23> + 28.890|date: 2009/11/24> + 29.400|date: 2009/11/25> + 28.760|date: 2009/11/27> + 29.300|date: 2009/11/30> + 29.600|date: 2009/12/01> + 30.900|date: 2009/12/02> + 30.470|date: 2009/12/03> + 30.810|date: 2009/12/04> + 30.570|date: 2009/12/07> + 30.320|date: 2009/12/08> + 30.470|date: 2009/12/09> + 30.300|date: 2009/12/10> + 30.490|date: 2009/12/11> + 30.650|date: 2009/12/14> + 30.570|date: 2009/12/15> + 30.460|date: 2009/12/16> + 30.500|date: 2009/12/17> + 29.920|date: 2009/12/18> + 30.150|date: 2009/12/21> + 30.150|date: 2009/12/22> + 29.960|date: 2009/12/23> + 30.290|date: 2009/12/24> + 30.200|date: 2009/12/28> + 30.090|date: 2009/12/29> + 30.190|date: 2009/12/30> + 29.650|date: 2009/12/31> + 30.010|date: 2010/01/04> + 29.780|date: 2010/01/05> + 29.920|date: 2010/01/06> + 30.320|date: 2010/01/07> + 30.560|date: 2010/01/08> + 30.360|date: 2010/01/11> + 30.250|date: 2010/01/12> + 30.180|date: 2010/01/13> + 29.980|date: 2010/01/14> + 29.880|date: 2010/01/15> + 30.490|date: 2010/01/19> + 29.990|date: 2010/01/20> + 28.910|date: 2010/01/21> + 28.700|date: 2010/01/22> + 28.720|date: 2010/01/25> + 28.540|date: 2010/01/26> + 28.740|date: 2010/01/27> + 28.450|date: 2010/01/28> + 28.060|date: 2010/01/29> + 28.250|date: 2010/02/01> + 28.780|date: 2010/02/02> + 28.390|date: 2010/02/03> + 27.540|date: 2010/02/04> + 27.840|date: 2010/02/05> + 27.680|date: 2010/02/08> + 28.020|date: 2010/02/09> + 27.910|date: 2010/02/10> + 28.060|date: 2010/02/11> + 27.990|date: 2010/02/12> + 28.290|date: 2010/02/16> + 27.940|date: 2010/02/17> + 28.580|date: 2010/02/18> + 28.510|date: 2010/02/19> + 28.400|date: 2010/02/22> + 28.160|date: 2010/02/23> + 28.200|date: 2010/02/24> + 29.500|date: 2010/02/25> + 29.270|date: 2010/02/26> + 29.610|date: 2010/03/01> + 29.470|date: 2010/03/02> + 29.340|date: 2010/03/03> + 28.910|date: 2010/03/04> + 29.460|date: 2010/03/05> + 29.690|date: 2010/03/08> + 29.410|date: 2010/03/09> + 29.150|date: 2010/03/10> + 29.340|date: 2010/03/11> + 29.500|date: 2010/03/12> + 29.680|date: 2010/03/15> + 29.840|date: 2010/03/16> + 29.980|date: 2010/03/17> + 29.600|date: 2010/03/18> + 29.150|date: 2010/03/19> + 29.850|date: 2010/03/22> + 30.000|date: 2010/03/23> + 29.690|date: 2010/03/24> + 29.200|date: 2010/03/25> + 29.240|date: 2010/03/26> + 29.260|date: 2010/03/29> + 28.860|date: 2010/03/30> + 28.720|date: 2010/03/31> + 29.720|date: 2010/04/01> + 30.090|date: 2010/04/05> + 29.880|date: 2010/04/06> + 29.530|date: 2010/04/07> + 29.240|date: 2010/04/08> + 29.880|date: 2010/04/09> + 29.660|date: 2010/04/12> + 30.000|date: 2010/04/13> + 30.280|date: 2010/04/14> + 30.680|date: 2010/04/15> + 30.680|date: 2010/04/16> + 30.670|date: 2010/04/19> + 30.880|date: 2010/04/20> + 31.070|date: 2010/04/21> + 31.240|date: 2010/04/22> + 31.570|date: 2010/04/23> + 31.320|date: 2010/04/26> + 30.640|date: 2010/04/27> + 30.820|date: 2010/04/28> + 31.380|date: 2010/04/29> + 30.410|date: 2010/04/30> + 30.300|date: 2010/05/03> + 29.630|date: 2010/05/04> + 29.390|date: 2010/05/05> + 28.480|date: 2010/05/06> + 27.700|date: 2010/05/07> + 28.580|date: 2010/05/10> + 28.350|date: 2010/05/11> + 28.570|date: 2010/05/12> + 28.660|date: 2010/05/13> + 28.390|date: 2010/05/14> + 29.020|date: 2010/05/17> + 29.690|date: 2010/05/18> + 29.460|date: 2010/05/19> + 28.480|date: 2010/05/20> + 28.770|date: 2010/05/21> + 28.080|date: 2010/05/24> + 28.310|date: 2010/05/25> + 28.170|date: 2010/05/26> + 29.140|date: 2010/05/27> + 28.680|date: 2010/05/28> + 27.970|date: 2010/06/01> + 28.630|date: 2010/06/02> + 28.760|date: 2010/06/03> + 27.950|date: 2010/06/04> + 27.400|date: 2010/06/07> + 27.800|date: 2010/06/08> + 27.630|date: 2010/06/09> + 28.330|date: 2010/06/10> + 28.640|date: 2010/06/11> + 28.520|date: 2010/06/14> + 29.220|date: 2010/06/15> + 29.320|date: 2010/06/16> + 29.380|date: 2010/06/17> + 29.350|date: 2010/06/18> + 29.160|date: 2010/06/21> + 28.590|date: 2010/06/22> + 28.670|date: 2010/06/23> + 28.320|date: 2010/06/24> + 28.340|date: 2010/06/25> + 28.200|date: 2010/06/28> + 27.430|date: 2010/06/29> + 27.000|date: 2010/06/30> + 27.050|date: 2010/07/01> + 27.080|date: 2010/07/02> + 26.720|date: 2010/07/06> + 27.030|date: 2010/07/07> + 27.620|date: 2010/07/08> + 27.930|date: 2010/07/09> + 27.970|date: 2010/07/12> + 28.210|date: 2010/07/13> + 28.300|date: 2010/07/14> + 28.630|date: 2010/07/15> + 28.140|date: 2010/07/16> + 28.320|date: 2010/07/19> + 29.020|date: 2010/07/20> + 28.610|date: 2010/07/21> + 29.650|date: 2010/07/22> + 30.540|date: 2010/07/23> + 30.890|date: 2010/07/26> + 29.940|date: 2010/07/27> + 30.000|date: 2010/07/28> + 29.670|date: 2010/07/29> + 29.960|date: 2010/07/30> + 30.300|date: 2010/08/02> + 30.090|date: 2010/08/03> + 29.910|date: 2010/08/04> + 29.670|date: 2010/08/05> + 29.570|date: 2010/08/06> + 30.000|date: 2010/08/09> + 29.750|date: 2010/08/10> + 28.830|date: 2010/08/11> + 28.910|date: 2010/08/12> + 28.970|date: 2010/08/13> + 29.180|date: 2010/08/16> + 30.410|date: 2010/08/17> + 29.470|date: 2010/08/19> + 29.440|date: 2010/08/20> volume |ticker: BMS> => 7200.000|date: 2009/08/21> + 6019.000|date: 2009/08/24> + 4422.000|date: 2009/08/25> + 5303.000|date: 2009/08/26> + 7037.000|date: 2009/08/27> + 5420.000|date: 2009/08/28> + 7386.000|date: 2009/08/31> + 7617.000|date: 2009/09/01> + 4112.000|date: 2009/09/02> + 5786.000|date: 2009/09/03> + 5889.000|date: 2009/09/04> + 4478.000|date: 2009/09/09> + 4232.000|date: 2009/09/10> + 5283.000|date: 2009/09/11> + 7866.000|date: 2009/09/14> + 7077.000|date: 2009/09/15> + 7374.000|date: 2009/09/16> + 6983.000|date: 2009/09/17> + 7491.000|date: 2009/09/18> + 8697.000|date: 2009/09/21> + 4723.000|date: 2009/09/22> + 5849.000|date: 2009/09/23> + 8275.000|date: 2009/09/24> + 6695.000|date: 2009/09/25> + 5559.000|date: 2009/09/28> + 6996.000|date: 2009/09/29> + 8555.000|date: 2009/09/30> + 10373.000|date: 2009/10/01> + 6579.000|date: 2009/10/02> + 6892.000|date: 2009/10/05> + 6731.000|date: 2009/10/06> + 6834.000|date: 2009/10/07> + 6640.000|date: 2009/10/08> + 7789.000|date: 2009/10/09> + 5944.000|date: 2009/10/12> + 7315.000|date: 2009/10/13> + 6514.000|date: 2009/10/14> + 10150.000|date: 2009/10/15> + 6574.000|date: 2009/10/16> + 6684.000|date: 2009/10/19> + 7771.000|date: 2009/10/20> + 4393.000|date: 2009/10/21> + 8677.000|date: 2009/10/22> + 6630.000|date: 2009/10/23> + 10209.000|date: 2009/10/26> + 20344.000|date: 2009/10/27> + 15289.000|date: 2009/10/28> + 7981.000|date: 2009/11/05> + 9216.000|date: 2009/11/06> + 8874.000|date: 2009/11/09> + 13558.000|date: 2009/11/10> + 8118.000|date: 2009/11/11> + 9683.000|date: 2009/11/12> + 10503.000|date: 2009/11/13> + 7104.000|date: 2009/11/16> + 6080.000|date: 2009/11/17> + 7758.000|date: 2009/11/18> + 7098.000|date: 2009/11/19> + 8328.000|date: 2009/11/20> + 7921.000|date: 2009/11/23> + 7553.000|date: 2009/11/24> + 7017.000|date: 2009/11/25> + 3452.000|date: 2009/11/27> + 8067.000|date: 2009/11/30> + 12340.000|date: 2009/12/01> + 18259.000|date: 2009/12/02> + 14904.000|date: 2009/12/03> + 13364.000|date: 2009/12/04> + 10147.000|date: 2009/12/07> + 7090.000|date: 2009/12/08> + 4461.000|date: 2009/12/09> + 3288.000|date: 2009/12/10> + 5042.000|date: 2009/12/11> + 5400.000|date: 2009/12/14> + 6976.000|date: 2009/12/15> + 6969.000|date: 2009/12/16> + 8758.000|date: 2009/12/17> + 18099.000|date: 2009/12/18> + 4200.000|date: 2009/12/21> + 6267.000|date: 2009/12/22> + 6477.000|date: 2009/12/23> + 1713.000|date: 2009/12/24> + 3533.000|date: 2009/12/28> + 3857.000|date: 2009/12/29> + 4651.000|date: 2009/12/30> + 4175.000|date: 2009/12/31> + 8689.000|date: 2010/01/04> + 6238.000|date: 2010/01/05> + 7659.000|date: 2010/01/06> + 9182.000|date: 2010/01/07> + 5745.000|date: 2010/01/08> + 6394.000|date: 2010/01/11> + 5169.000|date: 2010/01/12> + 6136.000|date: 2010/01/13> + 6385.000|date: 2010/01/14> + 6395.000|date: 2010/01/15> + 4066.000|date: 2010/01/19> + 7035.000|date: 2010/01/20> + 7812.000|date: 2010/01/21> + 7013.000|date: 2010/01/22> + 6576.000|date: 2010/01/25> + 5240.000|date: 2010/01/26> + 9730.000|date: 2010/01/27> + 9976.000|date: 2010/01/28> + 12089.000|date: 2010/01/29> + 10872.000|date: 2010/02/01> + 8958.000|date: 2010/02/02> + 6315.000|date: 2010/02/03> + 9260.000|date: 2010/02/04> + 10743.000|date: 2010/02/05> + 6893.000|date: 2010/02/08> + 7695.000|date: 2010/02/09> + 6439.000|date: 2010/02/10> + 8021.000|date: 2010/02/11> + 8432.000|date: 2010/02/12> + 5733.000|date: 2010/02/16> + 10789.000|date: 2010/02/17> + 8299.000|date: 2010/02/18> + 9485.000|date: 2010/02/19> + 4537.000|date: 2010/02/22> + 4923.000|date: 2010/02/23> + 6361.000|date: 2010/02/24> + 20004.000|date: 2010/02/25> + 11433.000|date: 2010/02/26> + 9664.000|date: 2010/03/01> + 13251.000|date: 2010/03/02> + 9770.000|date: 2010/03/03> + 13421.000|date: 2010/03/04> + 11763.000|date: 2010/03/05> + 7435.000|date: 2010/03/08> + 11908.000|date: 2010/03/09> + 8720.000|date: 2010/03/10> + 4407.000|date: 2010/03/11> + 4271.000|date: 2010/03/12> + 5847.000|date: 2010/03/15> + 8094.000|date: 2010/03/16> + 6635.000|date: 2010/03/17> + 6070.000|date: 2010/03/18> + 10007.000|date: 2010/03/19> + 7143.000|date: 2010/03/22> + 5164.000|date: 2010/03/23> + 4551.000|date: 2010/03/24> + 5344.000|date: 2010/03/25> + 11249.000|date: 2010/03/26> + 5859.000|date: 2010/03/29> + 7727.000|date: 2010/03/30> + 10852.000|date: 2010/03/31> + 10329.000|date: 2010/04/01> + 5713.000|date: 2010/04/05> + 6679.000|date: 2010/04/06> + 8004.000|date: 2010/04/07> + 8680.000|date: 2010/04/08> + 12008.000|date: 2010/04/09> + 6693.000|date: 2010/04/12> + 6084.000|date: 2010/04/13> + 5934.000|date: 2010/04/14> + 9765.000|date: 2010/04/15> + 14898.000|date: 2010/04/16> + 7283.000|date: 2010/04/19> + 5363.000|date: 2010/04/20> + 8079.000|date: 2010/04/21> + 6623.000|date: 2010/04/22> + 4833.000|date: 2010/04/23> + 6236.000|date: 2010/04/26> + 7673.000|date: 2010/04/27> + 7257.000|date: 2010/04/28> + 11976.000|date: 2010/04/29> + 15874.000|date: 2010/04/30> + 9528.000|date: 2010/05/03> + 13181.000|date: 2010/05/04> + 17693.000|date: 2010/05/05> + 23797.000|date: 2010/05/06> + 23104.000|date: 2010/05/07> + 11872.000|date: 2010/05/10> + 12137.000|date: 2010/05/11> + 9179.000|date: 2010/05/12> + 21826.000|date: 2010/05/13> + 14891.000|date: 2010/05/14> + 28310.000|date: 2010/05/17> + 31277.000|date: 2010/05/18> + 19353.000|date: 2010/05/19> + 21891.000|date: 2010/05/20> + 20792.000|date: 2010/05/21> + 13323.000|date: 2010/05/24> + 18345.000|date: 2010/05/25> + 17258.000|date: 2010/05/26> + 11571.000|date: 2010/05/27> + 11909.000|date: 2010/05/28> + 11953.000|date: 2010/06/01> + 12929.000|date: 2010/06/02> + 10908.000|date: 2010/06/03> + 13333.000|date: 2010/06/04> + 13503.000|date: 2010/06/07> + 12277.000|date: 2010/06/08> + 10301.000|date: 2010/06/09> + 8277.000|date: 2010/06/10> + 5814.000|date: 2010/06/11> + 9970.000|date: 2010/06/14> + 7149.000|date: 2010/06/15> + 6566.000|date: 2010/06/16> + 5957.000|date: 2010/06/17> + 6189.000|date: 2010/06/18> + 7324.000|date: 2010/06/21> + 6230.000|date: 2010/06/22> + 8658.000|date: 2010/06/23> + 6728.000|date: 2010/06/24> + 10055.000|date: 2010/06/25> + 4835.000|date: 2010/06/28> + 10862.000|date: 2010/06/29> + 18423.000|date: 2010/06/30> + 11232.000|date: 2010/07/01> + 8195.000|date: 2010/07/02> + 14000.000|date: 2010/07/06> + 15727.000|date: 2010/07/07> + 12046.000|date: 2010/07/08> + 6450.000|date: 2010/07/09> + 7100.000|date: 2010/07/12> + 11131.000|date: 2010/07/13> + 7022.000|date: 2010/07/14> + 12863.000|date: 2010/07/15> + 11464.000|date: 2010/07/16> + 6242.000|date: 2010/07/19> + 8357.000|date: 2010/07/20> + 9802.000|date: 2010/07/21> + 15609.000|date: 2010/07/22> + 14357.000|date: 2010/07/23> + 19532.000|date: 2010/07/26> + 17341.000|date: 2010/07/27> + 14354.000|date: 2010/07/28> + 13693.000|date: 2010/07/29> + 10503.000|date: 2010/07/30> + 8637.000|date: 2010/08/02> + 7683.000|date: 2010/08/03> + 8695.000|date: 2010/08/04> + 15332.000|date: 2010/08/05> + 9557.000|date: 2010/08/06> + 7034.000|date: 2010/08/09> + 8267.000|date: 2010/08/10> + 8684.000|date: 2010/08/11> + 6742.000|date: 2010/08/12> + 6335.000|date: 2010/08/13> + 6511.000|date: 2010/08/16> + 16968.000|date: 2010/08/17> + 7376.000|date: 2010/08/19> + 6928.000|date: 2010/08/20> open |ticker: BMY> => 22.370|date: 2009/08/21> + 22.690|date: 2009/08/24> + 22.500|date: 2009/08/25> + 22.940|date: 2009/08/26> + 22.810|date: 2009/08/27> + 22.470|date: 2009/08/28> + 21.950|date: 2009/08/31> + 22.030|date: 2009/09/01> + 21.710|date: 2009/09/02> + 21.850|date: 2009/09/03> + 21.830|date: 2009/09/04> + 21.960|date: 2009/09/09> + 22.330|date: 2009/09/10> + 22.350|date: 2009/09/11> + 22.310|date: 2009/09/14> + 22.380|date: 2009/09/15> + 22.340|date: 2009/09/16> + 22.450|date: 2009/09/17> + 22.490|date: 2009/09/18> + 22.490|date: 2009/09/21> + 22.700|date: 2009/09/22> + 22.370|date: 2009/09/23> + 22.320|date: 2009/09/24> + 22.480|date: 2009/09/25> + 22.530|date: 2009/09/28> + 22.770|date: 2009/09/29> + 22.740|date: 2009/09/30> + 22.510|date: 2009/10/01> + 22.050|date: 2009/10/02> + 22.370|date: 2009/10/05> + 22.350|date: 2009/10/06> + 22.450|date: 2009/10/07> + 22.480|date: 2009/10/08> + 22.270|date: 2009/10/09> + 22.850|date: 2009/10/12> + 22.670|date: 2009/10/13> + 22.670|date: 2009/10/14> + 22.860|date: 2009/10/15> + 23.020|date: 2009/10/16> + 22.970|date: 2009/10/19> + 23.150|date: 2009/10/20> + 23.040|date: 2009/10/21> + 22.630|date: 2009/10/22> + 22.560|date: 2009/10/23> + 22.260|date: 2009/10/26> + 21.970|date: 2009/10/27> + 22.030|date: 2009/10/28> + 22.270|date: 2009/11/05> + 22.560|date: 2009/11/06> + 22.770|date: 2009/11/09> + 23.000|date: 2009/11/10> + 23.410|date: 2009/11/11> + 23.220|date: 2009/11/12> + 23.120|date: 2009/11/13> + 23.940|date: 2009/11/16> + 24.400|date: 2009/11/17> + 24.180|date: 2009/11/18> + 24.450|date: 2009/11/19> + 23.920|date: 2009/11/20> + 24.560|date: 2009/11/23> + 24.950|date: 2009/11/24> + 25.240|date: 2009/11/25> + 24.710|date: 2009/11/27> + 25.270|date: 2009/11/30> + 25.390|date: 2009/12/01> + 24.810|date: 2009/12/02> + 24.830|date: 2009/12/03> + 25.250|date: 2009/12/04> + 25.440|date: 2009/12/07> + 25.240|date: 2009/12/08> + 24.930|date: 2009/12/09> + 25.220|date: 2009/12/10> + 25.470|date: 2009/12/11> + 25.880|date: 2009/12/14> + 25.760|date: 2009/12/15> + 25.900|date: 2009/12/16> + 25.810|date: 2009/12/17> + 26.030|date: 2009/12/18> + 25.930|date: 2009/12/21> + 25.860|date: 2009/12/22> + 25.370|date: 2009/12/23> + 25.780|date: 2009/12/24> + 25.760|date: 2009/12/28> + 26.000|date: 2009/12/29> + 25.490|date: 2009/12/30> + 25.490|date: 2009/12/31> + 25.410|date: 2010/01/04> + 25.510|date: 2010/01/05> + 25.170|date: 2010/01/06> + 25.180|date: 2010/01/07> + 25.300|date: 2010/01/08> + 24.940|date: 2010/01/11> + 25.010|date: 2010/01/12> + 24.790|date: 2010/01/13> + 25.020|date: 2010/01/14> + 25.050|date: 2010/01/15> + 25.110|date: 2010/01/19> + 25.450|date: 2010/01/20> + 25.420|date: 2010/01/21> + 24.980|date: 2010/01/22> + 24.740|date: 2010/01/25> + 24.270|date: 2010/01/26> + 24.280|date: 2010/01/27> + 24.520|date: 2010/01/28> + 24.140|date: 2010/01/29> + 24.770|date: 2010/02/01> + 24.370|date: 2010/02/02> + 24.670|date: 2010/02/03> + 24.310|date: 2010/02/04> + 23.940|date: 2010/02/05> + 23.910|date: 2010/02/08> + 24.100|date: 2010/02/09> + 24.270|date: 2010/02/10> + 23.850|date: 2010/02/11> + 23.760|date: 2010/02/12> + 24.030|date: 2010/02/16> + 24.330|date: 2010/02/17> + 24.510|date: 2010/02/18> + 24.780|date: 2010/02/19> + 24.950|date: 2010/02/22> + 24.600|date: 2010/02/23> + 24.540|date: 2010/02/24> + 24.520|date: 2010/02/25> + 24.480|date: 2010/02/26> + 24.590|date: 2010/03/01> + 24.590|date: 2010/03/02> + 24.740|date: 2010/03/03> + 24.380|date: 2010/03/04> + 24.930|date: 2010/03/05> + 25.230|date: 2010/03/08> + 25.150|date: 2010/03/09> + 25.090|date: 2010/03/10> + 25.600|date: 2010/03/11> + 25.880|date: 2010/03/12> + 25.750|date: 2010/03/15> + 25.890|date: 2010/03/16> + 25.970|date: 2010/03/17> + 25.910|date: 2010/03/18> + 26.130|date: 2010/03/19> + 25.930|date: 2010/03/22> + 26.510|date: 2010/03/23> + 26.700|date: 2010/03/24> + 26.870|date: 2010/03/25> + 26.810|date: 2010/03/26> + 26.780|date: 2010/03/29> + 26.760|date: 2010/03/30> + 26.650|date: 2010/03/31> + 26.770|date: 2010/04/01> + 26.940|date: 2010/04/05> + 26.720|date: 2010/04/06> + 26.340|date: 2010/04/07> + 26.540|date: 2010/04/08> + 26.200|date: 2010/04/09> + 26.250|date: 2010/04/12> + 26.240|date: 2010/04/13> + 25.910|date: 2010/04/14> + 25.640|date: 2010/04/15> + 25.270|date: 2010/04/16> + 25.220|date: 2010/04/19> + 25.820|date: 2010/04/20> + 25.410|date: 2010/04/21> + 25.010|date: 2010/04/22> + 24.470|date: 2010/04/23> + 24.800|date: 2010/04/26> + 24.450|date: 2010/04/27> + 24.300|date: 2010/04/28> + 25.280|date: 2010/04/29> + 25.420|date: 2010/04/30> + 25.310|date: 2010/05/03> + 25.100|date: 2010/05/04> + 25.100|date: 2010/05/05> + 24.940|date: 2010/05/06> + 24.280|date: 2010/05/07> + 24.340|date: 2010/05/10> + 24.030|date: 2010/05/11> + 24.460|date: 2010/05/12> + 24.400|date: 2010/05/13> + 24.000|date: 2010/05/14> + 23.750|date: 2010/05/17> + 23.900|date: 2010/05/18> + 23.460|date: 2010/05/19> + 23.400|date: 2010/05/20> + 22.900|date: 2010/05/21> + 22.930|date: 2010/05/24> + 22.560|date: 2010/05/25> + 23.030|date: 2010/05/26> + 23.070|date: 2010/05/27> + 23.380|date: 2010/05/28> + 23.110|date: 2010/06/01> + 23.060|date: 2010/06/02> + 23.180|date: 2010/06/03> + 22.780|date: 2010/06/04> + 23.850|date: 2010/06/07> + 23.930|date: 2010/06/08> + 24.340|date: 2010/06/09> + 24.340|date: 2010/06/10> + 25.500|date: 2010/06/11> + 25.080|date: 2010/06/14> + 25.430|date: 2010/06/15> + 25.300|date: 2010/06/16> + 25.720|date: 2010/06/17> + 25.800|date: 2010/06/18> + 25.890|date: 2010/06/21> + 25.410|date: 2010/06/22> + 25.430|date: 2010/06/23> + 25.120|date: 2010/06/24> + 25.450|date: 2010/06/25> + 25.640|date: 2010/06/28> + 25.400|date: 2010/06/29> + 24.980|date: 2010/06/30> + 24.880|date: 2010/07/01> + 24.870|date: 2010/07/02> + 24.930|date: 2010/07/06> + 25.240|date: 2010/07/07> + 25.950|date: 2010/07/08> + 25.570|date: 2010/07/09> + 25.600|date: 2010/07/12> + 25.360|date: 2010/07/13> + 25.220|date: 2010/07/14> + 25.100|date: 2010/07/15> + 25.440|date: 2010/07/16> + 25.270|date: 2010/07/19> + 24.650|date: 2010/07/20> + 24.920|date: 2010/07/21> + 24.960|date: 2010/07/22> + 24.940|date: 2010/07/23> + 24.640|date: 2010/07/26> + 25.030|date: 2010/07/27> + 25.250|date: 2010/07/28> + 25.370|date: 2010/07/29> + 24.980|date: 2010/07/30> + 25.340|date: 2010/08/02> + 25.650|date: 2010/08/03> + 25.700|date: 2010/08/04> + 25.830|date: 2010/08/05> + 26.290|date: 2010/08/06> + 26.370|date: 2010/08/09> + 26.300|date: 2010/08/10> + 26.320|date: 2010/08/11> + 26.010|date: 2010/08/12> + 26.240|date: 2010/08/13> + 26.240|date: 2010/08/16> + 26.400|date: 2010/08/17> + 26.200|date: 2010/08/19> + 26.080|date: 2010/08/20> high |ticker: BMY> => 22.740|date: 2009/08/21> + 22.690|date: 2009/08/24> + 23.170|date: 2009/08/25> + 23.280|date: 2009/08/26> + 22.880|date: 2009/08/27> + 22.500|date: 2009/08/28> + 22.160|date: 2009/08/31> + 22.190|date: 2009/09/01> + 21.850|date: 2009/09/02> + 21.850|date: 2009/09/03> + 22.020|date: 2009/09/04> + 22.420|date: 2009/09/09> + 22.370|date: 2009/09/10> + 22.490|date: 2009/09/11> + 22.450|date: 2009/09/14> + 22.420|date: 2009/09/15> + 22.630|date: 2009/09/16> + 22.520|date: 2009/09/17> + 22.610|date: 2009/09/18> + 22.720|date: 2009/09/21> + 22.700|date: 2009/09/22> + 22.615|date: 2009/09/23> + 22.500|date: 2009/09/24> + 22.600|date: 2009/09/25> + 22.975|date: 2009/09/28> + 23.070|date: 2009/09/29> + 22.810|date: 2009/09/30> + 22.530|date: 2009/10/01> + 22.350|date: 2009/10/02> + 22.370|date: 2009/10/05> + 22.520|date: 2009/10/06> + 22.450|date: 2009/10/07> + 22.580|date: 2009/10/08> + 22.470|date: 2009/10/09> + 22.850|date: 2009/10/12> + 22.765|date: 2009/10/13> + 22.990|date: 2009/10/14> + 23.220|date: 2009/10/15> + 23.140|date: 2009/10/16> + 23.120|date: 2009/10/19> + 23.280|date: 2009/10/20> + 23.100|date: 2009/10/21> + 22.670|date: 2009/10/22> + 22.580|date: 2009/10/23> + 22.630|date: 2009/10/26> + 22.310|date: 2009/10/27> + 22.440|date: 2009/10/28> + 22.750|date: 2009/11/05> + 22.680|date: 2009/11/06> + 23.110|date: 2009/11/09> + 23.410|date: 2009/11/10> + 23.500|date: 2009/11/11> + 23.390|date: 2009/11/12> + 23.470|date: 2009/11/13> + 24.630|date: 2009/11/16> + 24.400|date: 2009/11/17> + 24.550|date: 2009/11/18> + 24.490|date: 2009/11/19> + 24.495|date: 2009/11/20> + 25.100|date: 2009/11/23> + 25.180|date: 2009/11/24> + 25.750|date: 2009/11/25> + 25.525|date: 2009/11/27> + 25.620|date: 2009/11/30> + 25.580|date: 2009/12/01> + 24.880|date: 2009/12/02> + 25.370|date: 2009/12/03> + 25.530|date: 2009/12/04> + 25.950|date: 2009/12/07> + 25.300|date: 2009/12/08> + 25.150|date: 2009/12/09> + 25.740|date: 2009/12/10> + 25.970|date: 2009/12/11> + 26.170|date: 2009/12/14> + 25.930|date: 2009/12/15> + 25.980|date: 2009/12/16> + 25.940|date: 2009/12/17> + 26.080|date: 2009/12/18> + 26.620|date: 2009/12/21> + 26.200|date: 2009/12/22> + 25.790|date: 2009/12/23> + 25.870|date: 2009/12/24> + 26.140|date: 2009/12/28> + 26.110|date: 2009/12/29> + 25.670|date: 2009/12/30> + 25.720|date: 2009/12/31> + 25.700|date: 2010/01/04> + 25.550|date: 2010/01/05> + 25.290|date: 2010/01/06> + 25.405|date: 2010/01/07> + 25.340|date: 2010/01/08> + 25.110|date: 2010/01/11> + 25.200|date: 2010/01/12> + 25.080|date: 2010/01/13> + 25.110|date: 2010/01/14> + 25.180|date: 2010/01/15> + 26.000|date: 2010/01/19> + 25.880|date: 2010/01/20> + 25.640|date: 2010/01/21> + 25.050|date: 2010/01/22> + 24.810|date: 2010/01/25> + 24.370|date: 2010/01/26> + 24.410|date: 2010/01/27> + 24.820|date: 2010/01/28> + 24.620|date: 2010/01/29> + 24.770|date: 2010/02/01> + 24.800|date: 2010/02/02> + 24.720|date: 2010/02/03> + 24.505|date: 2010/02/04> + 24.075|date: 2010/02/05> + 24.300|date: 2010/02/08> + 24.405|date: 2010/02/09> + 24.270|date: 2010/02/10> + 23.980|date: 2010/02/11> + 24.000|date: 2010/02/12> + 24.280|date: 2010/02/16> + 24.635|date: 2010/02/17> + 24.880|date: 2010/02/18> + 25.010|date: 2010/02/19> + 24.980|date: 2010/02/22> + 24.800|date: 2010/02/23> + 24.740|date: 2010/02/24> + 24.550|date: 2010/02/25> + 24.620|date: 2010/02/26> + 24.630|date: 2010/03/01> + 24.780|date: 2010/03/02> + 24.780|date: 2010/03/03> + 24.490|date: 2010/03/04> + 25.330|date: 2010/03/05> + 25.350|date: 2010/03/08> + 25.270|date: 2010/03/09> + 25.670|date: 2010/03/10> + 26.010|date: 2010/03/11> + 25.970|date: 2010/03/12> + 25.950|date: 2010/03/15> + 26.020|date: 2010/03/16> + 26.070|date: 2010/03/17> + 26.120|date: 2010/03/18> + 26.250|date: 2010/03/19> + 26.600|date: 2010/03/22> + 26.810|date: 2010/03/23> + 26.780|date: 2010/03/24> + 26.930|date: 2010/03/25> + 26.860|date: 2010/03/26> + 27.070|date: 2010/03/29> + 26.930|date: 2010/03/30> + 26.810|date: 2010/03/31> + 27.010|date: 2010/04/01> + 26.950|date: 2010/04/05> + 26.770|date: 2010/04/06> + 26.690|date: 2010/04/07> + 26.540|date: 2010/04/08> + 26.360|date: 2010/04/09> + 26.400|date: 2010/04/12> + 26.300|date: 2010/04/13> + 25.960|date: 2010/04/14> + 25.640|date: 2010/04/15> + 25.560|date: 2010/04/16> + 25.820|date: 2010/04/19> + 25.900|date: 2010/04/20> + 25.430|date: 2010/04/21> + 25.050|date: 2010/04/22> + 24.840|date: 2010/04/23> + 24.840|date: 2010/04/26> + 24.570|date: 2010/04/27> + 24.590|date: 2010/04/28> + 25.930|date: 2010/04/29> + 25.580|date: 2010/04/30> + 25.400|date: 2010/05/03> + 25.700|date: 2010/05/04> + 25.370|date: 2010/05/05> + 25.030|date: 2010/05/06> + 24.960|date: 2010/05/07> + 24.750|date: 2010/05/10> + 24.710|date: 2010/05/11> + 24.500|date: 2010/05/12> + 24.440|date: 2010/05/13> + 24.000|date: 2010/05/14> + 24.000|date: 2010/05/17> + 23.920|date: 2010/05/18> + 23.850|date: 2010/05/19> + 23.710|date: 2010/05/20> + 23.050|date: 2010/05/21> + 23.180|date: 2010/05/24> + 22.890|date: 2010/05/25> + 23.067|date: 2010/05/26> + 23.350|date: 2010/05/27> + 23.450|date: 2010/05/28> + 23.470|date: 2010/06/01> + 23.240|date: 2010/06/02> + 23.180|date: 2010/06/03> + 22.850|date: 2010/06/04> + 24.360|date: 2010/06/07> + 24.350|date: 2010/06/08> + 24.400|date: 2010/06/09> + 24.680|date: 2010/06/10> + 25.760|date: 2010/06/11> + 25.500|date: 2010/06/14> + 25.670|date: 2010/06/15> + 25.880|date: 2010/06/16> + 25.910|date: 2010/06/17> + 25.870|date: 2010/06/18> + 25.950|date: 2010/06/21> + 25.780|date: 2010/06/22> + 25.490|date: 2010/06/23> + 25.490|date: 2010/06/24> + 25.830|date: 2010/06/25> + 25.680|date: 2010/06/28> + 25.610|date: 2010/06/29> + 25.220|date: 2010/06/30> + 24.935|date: 2010/07/01> + 25.037|date: 2010/07/02> + 25.400|date: 2010/07/06> + 25.880|date: 2010/07/07> + 25.950|date: 2010/07/08> + 25.650|date: 2010/07/09> + 25.600|date: 2010/07/12> + 25.600|date: 2010/07/13> + 25.260|date: 2010/07/14> + 25.530|date: 2010/07/15> + 25.470|date: 2010/07/16> + 25.270|date: 2010/07/19> + 25.090|date: 2010/07/20> + 25.110|date: 2010/07/21> + 25.220|date: 2010/07/22> + 24.950|date: 2010/07/23> + 25.030|date: 2010/07/26> + 25.350|date: 2010/07/27> + 25.360|date: 2010/07/28> + 25.500|date: 2010/07/29> + 25.130|date: 2010/07/30> + 25.610|date: 2010/08/02> + 25.850|date: 2010/08/03> + 26.130|date: 2010/08/04> + 26.380|date: 2010/08/05> + 26.450|date: 2010/08/06> + 26.540|date: 2010/08/09> + 26.780|date: 2010/08/10> + 26.500|date: 2010/08/11> + 26.390|date: 2010/08/12> + 26.460|date: 2010/08/13> + 26.340|date: 2010/08/16> + 26.790|date: 2010/08/17> + 26.290|date: 2010/08/19> + 26.540|date: 2010/08/20> low |ticker: BMY> => 22.350|date: 2009/08/21> + 22.440|date: 2009/08/24> + 22.490|date: 2009/08/25> + 22.830|date: 2009/08/26> + 22.640|date: 2009/08/27> + 21.970|date: 2009/08/28> + 21.670|date: 2009/08/31> + 21.570|date: 2009/09/01> + 21.580|date: 2009/09/02> + 21.540|date: 2009/09/03> + 21.740|date: 2009/09/04> + 21.950|date: 2009/09/09> + 22.120|date: 2009/09/10> + 22.250|date: 2009/09/11> + 22.240|date: 2009/09/14> + 22.140|date: 2009/09/15> + 22.270|date: 2009/09/16> + 22.200|date: 2009/09/17> + 22.330|date: 2009/09/18> + 22.320|date: 2009/09/21> + 22.270|date: 2009/09/22> + 22.220|date: 2009/09/23> + 22.290|date: 2009/09/24> + 22.380|date: 2009/09/25> + 22.450|date: 2009/09/28> + 22.650|date: 2009/09/29> + 22.350|date: 2009/09/30> + 22.100|date: 2009/10/01> + 22.000|date: 2009/10/02> + 22.150|date: 2009/10/05> + 22.275|date: 2009/10/06> + 22.180|date: 2009/10/07> + 22.300|date: 2009/10/08> + 22.210|date: 2009/10/09> + 22.640|date: 2009/10/12> + 22.530|date: 2009/10/13> + 22.620|date: 2009/10/14> + 22.850|date: 2009/10/15> + 22.830|date: 2009/10/16> + 22.810|date: 2009/10/19> + 23.000|date: 2009/10/20> + 22.530|date: 2009/10/21> + 22.120|date: 2009/10/22> + 22.100|date: 2009/10/23> + 21.870|date: 2009/10/26> + 21.930|date: 2009/10/27> + 22.010|date: 2009/10/28> + 22.270|date: 2009/11/05> + 22.400|date: 2009/11/06> + 22.690|date: 2009/11/09> + 22.940|date: 2009/11/10> + 23.200|date: 2009/11/11> + 23.080|date: 2009/11/12> + 23.090|date: 2009/11/13> + 23.800|date: 2009/11/16> + 23.990|date: 2009/11/17> + 24.050|date: 2009/11/18> + 23.850|date: 2009/11/19> + 23.890|date: 2009/11/20> + 24.500|date: 2009/11/23> + 24.680|date: 2009/11/24> + 25.110|date: 2009/11/25> + 24.710|date: 2009/11/27> + 25.080|date: 2009/11/30> + 24.640|date: 2009/12/01> + 24.550|date: 2009/12/02> + 24.720|date: 2009/12/03> + 25.070|date: 2009/12/04> + 25.270|date: 2009/12/07> + 24.900|date: 2009/12/08> + 24.810|date: 2009/12/09> + 25.160|date: 2009/12/10> + 25.460|date: 2009/12/11> + 25.650|date: 2009/12/14> + 25.450|date: 2009/12/15> + 25.640|date: 2009/12/16> + 25.620|date: 2009/12/17> + 25.320|date: 2009/12/18> + 25.790|date: 2009/12/21> + 25.510|date: 2009/12/22> + 25.350|date: 2009/12/23> + 25.400|date: 2009/12/24> + 25.720|date: 2009/12/28> + 25.850|date: 2009/12/29> + 25.440|date: 2009/12/30> + 25.230|date: 2009/12/31> + 25.300|date: 2010/01/04> + 25.010|date: 2010/01/05> + 25.070|date: 2010/01/06> + 25.100|date: 2010/01/07> + 24.720|date: 2010/01/08> + 24.860|date: 2010/01/11> + 24.710|date: 2010/01/12> + 24.700|date: 2010/01/13> + 24.880|date: 2010/01/14> + 24.900|date: 2010/01/15> + 25.070|date: 2010/01/19> + 25.190|date: 2010/01/20> + 24.890|date: 2010/01/21> + 24.500|date: 2010/01/22> + 24.300|date: 2010/01/25> + 23.500|date: 2010/01/26> + 24.080|date: 2010/01/27> + 24.100|date: 2010/01/28> + 23.960|date: 2010/01/29> + 24.225|date: 2010/02/01> + 24.140|date: 2010/02/02> + 24.320|date: 2010/02/03> + 23.900|date: 2010/02/04> + 23.490|date: 2010/02/05> + 23.760|date: 2010/02/08> + 23.900|date: 2010/02/09> + 23.760|date: 2010/02/10> + 23.570|date: 2010/02/11> + 23.550|date: 2010/02/12> + 23.860|date: 2010/02/16> + 24.290|date: 2010/02/17> + 24.420|date: 2010/02/18> + 24.660|date: 2010/02/19> + 24.440|date: 2010/02/22> + 24.370|date: 2010/02/23> + 24.380|date: 2010/02/24> + 24.200|date: 2010/02/25> + 24.450|date: 2010/02/26> + 24.300|date: 2010/03/01> + 24.450|date: 2010/03/02> + 24.250|date: 2010/03/03> + 24.340|date: 2010/03/04> + 24.770|date: 2010/03/05> + 25.150|date: 2010/03/08> + 25.010|date: 2010/03/09> + 25.080|date: 2010/03/10> + 25.470|date: 2010/03/11> + 25.780|date: 2010/03/12> + 25.670|date: 2010/03/15> + 25.740|date: 2010/03/16> + 25.780|date: 2010/03/17> + 25.850|date: 2010/03/18> + 25.860|date: 2010/03/19> + 25.900|date: 2010/03/22> + 26.330|date: 2010/03/23> + 26.630|date: 2010/03/24> + 26.700|date: 2010/03/25> + 26.660|date: 2010/03/26> + 26.700|date: 2010/03/29> + 26.520|date: 2010/03/30> + 26.290|date: 2010/03/31> + 26.770|date: 2010/04/01> + 26.560|date: 2010/04/05> + 26.330|date: 2010/04/06> + 26.270|date: 2010/04/07> + 26.160|date: 2010/04/08> + 26.100|date: 2010/04/09> + 26.150|date: 2010/04/12> + 25.970|date: 2010/04/13> + 25.590|date: 2010/04/14> + 25.295|date: 2010/04/15> + 25.200|date: 2010/04/16> + 24.970|date: 2010/04/19> + 25.337|date: 2010/04/20> + 24.970|date: 2010/04/21> + 24.280|date: 2010/04/22> + 24.120|date: 2010/04/23> + 24.480|date: 2010/04/26> + 24.130|date: 2010/04/27> + 24.070|date: 2010/04/28> + 25.000|date: 2010/04/29> + 25.180|date: 2010/04/30> + 25.100|date: 2010/05/03> + 25.015|date: 2010/05/04> + 24.920|date: 2010/05/05> + 22.800|date: 2010/05/06> + 24.070|date: 2010/05/07> + 23.930|date: 2010/05/10> + 24.020|date: 2010/05/11> + 24.190|date: 2010/05/12> + 23.970|date: 2010/05/13> + 23.380|date: 2010/05/14> + 23.360|date: 2010/05/17> + 23.500|date: 2010/05/18> + 23.310|date: 2010/05/19> + 23.050|date: 2010/05/20> + 22.500|date: 2010/05/21> + 22.740|date: 2010/05/24> + 22.240|date: 2010/05/25> + 22.640|date: 2010/05/26> + 23.010|date: 2010/05/27> + 23.110|date: 2010/05/28> + 22.900|date: 2010/06/01> + 22.860|date: 2010/06/02> + 22.730|date: 2010/06/03> + 22.310|date: 2010/06/04> + 23.530|date: 2010/06/07> + 23.740|date: 2010/06/08> + 24.090|date: 2010/06/09> + 24.250|date: 2010/06/10> + 24.950|date: 2010/06/11> + 25.060|date: 2010/06/14> + 25.230|date: 2010/06/15> + 25.300|date: 2010/06/16> + 25.648|date: 2010/06/17> + 25.460|date: 2010/06/18> + 25.300|date: 2010/06/21> + 25.380|date: 2010/06/22> + 25.140|date: 2010/06/23> + 25.013|date: 2010/06/24> + 25.230|date: 2010/06/25> + 25.300|date: 2010/06/28> + 25.140|date: 2010/06/29> + 24.730|date: 2010/06/30> + 24.220|date: 2010/07/01> + 24.500|date: 2010/07/02> + 24.760|date: 2010/07/06> + 25.130|date: 2010/07/07> + 25.390|date: 2010/07/08> + 25.290|date: 2010/07/09> + 25.110|date: 2010/07/12> + 25.200|date: 2010/07/13> + 24.898|date: 2010/07/14> + 25.030|date: 2010/07/15> + 25.100|date: 2010/07/16> + 24.780|date: 2010/07/19> + 24.460|date: 2010/07/20> + 24.590|date: 2010/07/21> + 24.750|date: 2010/07/22> + 24.260|date: 2010/07/23> + 24.570|date: 2010/07/26> + 24.835|date: 2010/07/27> + 25.020|date: 2010/07/28> + 24.850|date: 2010/07/29> + 24.780|date: 2010/07/30> + 25.290|date: 2010/08/02> + 25.580|date: 2010/08/03> + 25.610|date: 2010/08/04> + 25.800|date: 2010/08/05> + 26.050|date: 2010/08/06> + 26.300|date: 2010/08/09> + 26.300|date: 2010/08/10> + 26.150|date: 2010/08/11> + 26.000|date: 2010/08/12> + 26.100|date: 2010/08/13> + 26.040|date: 2010/08/16> + 26.260|date: 2010/08/17> + 25.810|date: 2010/08/19> + 26.080|date: 2010/08/20> close |ticker: BMY> => 22.570|date: 2009/08/21> + 22.580|date: 2009/08/24> + 22.950|date: 2009/08/25> + 22.910|date: 2009/08/26> + 22.780|date: 2009/08/27> + 22.120|date: 2009/08/28> + 22.130|date: 2009/08/31> + 21.690|date: 2009/09/01> + 21.730|date: 2009/09/02> + 21.770|date: 2009/09/03> + 22.000|date: 2009/09/04> + 22.280|date: 2009/09/09> + 22.260|date: 2009/09/10> + 22.300|date: 2009/09/11> + 22.390|date: 2009/09/14> + 22.250|date: 2009/09/15> + 22.460|date: 2009/09/16> + 22.340|date: 2009/09/17> + 22.520|date: 2009/09/18> + 22.570|date: 2009/09/21> + 22.270|date: 2009/09/22> + 22.240|date: 2009/09/23> + 22.430|date: 2009/09/24> + 22.420|date: 2009/09/25> + 22.690|date: 2009/09/28> + 22.880|date: 2009/09/29> + 22.520|date: 2009/09/30> + 22.100|date: 2009/10/01> + 22.260|date: 2009/10/02> + 22.200|date: 2009/10/05> + 22.460|date: 2009/10/06> + 22.320|date: 2009/10/07> + 22.340|date: 2009/10/08> + 22.470|date: 2009/10/09> + 22.700|date: 2009/10/12> + 22.600|date: 2009/10/13> + 22.940|date: 2009/10/14> + 23.210|date: 2009/10/15> + 22.880|date: 2009/10/16> + 22.970|date: 2009/10/19> + 23.040|date: 2009/10/20> + 22.690|date: 2009/10/21> + 22.460|date: 2009/10/22> + 22.240|date: 2009/10/23> + 21.920|date: 2009/10/26> + 22.120|date: 2009/10/27> + 22.160|date: 2009/10/28> + 22.500|date: 2009/11/05> + 22.640|date: 2009/11/06> + 23.050|date: 2009/11/09> + 23.340|date: 2009/11/10> + 23.250|date: 2009/11/11> + 23.120|date: 2009/11/12> + 23.180|date: 2009/11/13> + 24.300|date: 2009/11/16> + 24.230|date: 2009/11/17> + 24.520|date: 2009/11/18> + 24.030|date: 2009/11/19> + 24.460|date: 2009/11/20> + 25.050|date: 2009/11/23> + 25.160|date: 2009/11/24> + 25.650|date: 2009/11/25> + 25.380|date: 2009/11/27> + 25.310|date: 2009/11/30> + 24.650|date: 2009/12/01> + 24.770|date: 2009/12/02> + 25.160|date: 2009/12/03> + 25.140|date: 2009/12/04> + 25.280|date: 2009/12/07> + 24.900|date: 2009/12/08> + 25.110|date: 2009/12/09> + 25.540|date: 2009/12/10> + 25.800|date: 2009/12/11> + 25.960|date: 2009/12/14> + 25.740|date: 2009/12/15> + 25.810|date: 2009/12/16> + 25.770|date: 2009/12/17> + 25.780|date: 2009/12/18> + 25.870|date: 2009/12/21> + 25.590|date: 2009/12/22> + 25.700|date: 2009/12/23> + 25.760|date: 2009/12/24> + 25.950|date: 2009/12/28> + 25.850|date: 2009/12/29> + 25.610|date: 2009/12/30> + 25.250|date: 2009/12/31> + 25.630|date: 2010/01/04> + 25.230|date: 2010/01/05> + 25.220|date: 2010/01/06> + 25.240|date: 2010/01/07> + 24.820|date: 2010/01/08> + 25.080|date: 2010/01/11> + 24.810|date: 2010/01/12> + 24.990|date: 2010/01/13> + 25.050|date: 2010/01/14> + 25.070|date: 2010/01/15> + 25.650|date: 2010/01/19> + 25.460|date: 2010/01/20> + 24.950|date: 2010/01/21> + 24.600|date: 2010/01/22> + 24.330|date: 2010/01/25> + 24.300|date: 2010/01/26> + 24.300|date: 2010/01/27> + 24.100|date: 2010/01/28> + 24.360|date: 2010/01/29> + 24.380|date: 2010/02/01> + 24.780|date: 2010/02/02> + 24.500|date: 2010/02/03> + 23.990|date: 2010/02/04> + 23.970|date: 2010/02/05> + 23.960|date: 2010/02/08> + 24.250|date: 2010/02/09> + 23.920|date: 2010/02/10> + 23.890|date: 2010/02/11> + 23.910|date: 2010/02/12> + 24.210|date: 2010/02/16> + 24.510|date: 2010/02/17> + 24.840|date: 2010/02/18> + 24.950|date: 2010/02/19> + 24.680|date: 2010/02/22> + 24.440|date: 2010/02/23> + 24.710|date: 2010/02/24> + 24.480|date: 2010/02/25> + 24.510|date: 2010/02/26> + 24.390|date: 2010/03/01> + 24.720|date: 2010/03/02> + 24.330|date: 2010/03/03> + 24.470|date: 2010/03/04> + 25.280|date: 2010/03/05> + 25.310|date: 2010/03/08> + 25.200|date: 2010/03/09> + 25.650|date: 2010/03/10> + 25.960|date: 2010/03/11> + 25.890|date: 2010/03/12> + 25.950|date: 2010/03/15> + 25.990|date: 2010/03/16> + 25.980|date: 2010/03/17> + 26.070|date: 2010/03/18> + 26.010|date: 2010/03/19> + 26.480|date: 2010/03/22> + 26.790|date: 2010/03/23> + 26.690|date: 2010/03/24> + 26.780|date: 2010/03/25> + 26.690|date: 2010/03/26> + 27.000|date: 2010/03/29> + 26.760|date: 2010/03/30> + 26.700|date: 2010/03/31> + 26.950|date: 2010/04/01> + 26.770|date: 2010/04/05> + 26.380|date: 2010/04/06> + 26.550|date: 2010/04/07> + 26.170|date: 2010/04/08> + 26.250|date: 2010/04/09> + 26.290|date: 2010/04/12> + 25.980|date: 2010/04/13> + 25.700|date: 2010/04/14> + 25.340|date: 2010/04/15> + 25.480|date: 2010/04/16> + 25.810|date: 2010/04/19> + 25.430|date: 2010/04/20> + 25.100|date: 2010/04/21> + 24.440|date: 2010/04/22> + 24.740|date: 2010/04/23> + 24.500|date: 2010/04/26> + 24.210|date: 2010/04/27> + 24.340|date: 2010/04/28> + 25.370|date: 2010/04/29> + 25.310|date: 2010/04/30> + 25.130|date: 2010/05/03> + 25.270|date: 2010/05/04> + 25.060|date: 2010/05/05> + 24.280|date: 2010/05/06> + 24.340|date: 2010/05/07> + 24.140|date: 2010/05/10> + 24.370|date: 2010/05/11> + 24.440|date: 2010/05/12> + 24.000|date: 2010/05/13> + 23.560|date: 2010/05/14> + 23.700|date: 2010/05/17> + 23.550|date: 2010/05/18> + 23.710|date: 2010/05/19> + 23.090|date: 2010/05/20> + 22.960|date: 2010/05/21> + 22.990|date: 2010/05/24> + 22.860|date: 2010/05/25> + 22.720|date: 2010/05/26> + 23.340|date: 2010/05/27> + 23.210|date: 2010/05/28> + 23.020|date: 2010/06/01> + 23.000|date: 2010/06/02> + 22.880|date: 2010/06/03> + 22.440|date: 2010/06/04> + 23.860|date: 2010/06/07> + 24.300|date: 2010/06/08> + 24.140|date: 2010/06/09> + 24.640|date: 2010/06/10> + 25.080|date: 2010/06/11> + 25.290|date: 2010/06/14> + 25.630|date: 2010/06/15> + 25.880|date: 2010/06/16> + 25.860|date: 2010/06/17> + 25.780|date: 2010/06/18> + 25.440|date: 2010/06/21> + 25.440|date: 2010/06/22> + 25.240|date: 2010/06/23> + 25.350|date: 2010/06/24> + 25.570|date: 2010/06/25> + 25.570|date: 2010/06/28> + 25.290|date: 2010/06/29> + 24.940|date: 2010/06/30> + 24.760|date: 2010/07/01> + 24.690|date: 2010/07/02> + 25.240|date: 2010/07/06> + 25.800|date: 2010/07/07> + 25.580|date: 2010/07/08> + 25.600|date: 2010/07/09> + 25.260|date: 2010/07/12> + 25.310|date: 2010/07/13> + 25.090|date: 2010/07/14> + 25.500|date: 2010/07/15> + 25.170|date: 2010/07/16> + 24.840|date: 2010/07/19> + 25.020|date: 2010/07/20> + 24.750|date: 2010/07/21> + 24.930|date: 2010/07/22> + 24.650|date: 2010/07/23> + 24.970|date: 2010/07/26> + 25.320|date: 2010/07/27> + 25.120|date: 2010/07/28> + 25.080|date: 2010/07/29> + 24.920|date: 2010/07/30> + 25.530|date: 2010/08/02> + 25.680|date: 2010/08/03> + 26.030|date: 2010/08/04> + 26.380|date: 2010/08/05> + 26.370|date: 2010/08/06> + 26.510|date: 2010/08/09> + 26.660|date: 2010/08/10> + 26.250|date: 2010/08/11> + 26.330|date: 2010/08/12> + 26.320|date: 2010/08/13> + 26.280|date: 2010/08/16> + 26.590|date: 2010/08/17> + 26.060|date: 2010/08/19> + 26.440|date: 2010/08/20> volume |ticker: BMY> => 132006.000|date: 2009/08/21> + 67803.000|date: 2009/08/24> + 139583.000|date: 2009/08/25> + 125084.000|date: 2009/08/26> + 80454.000|date: 2009/08/27> + 157576.000|date: 2009/08/28> + 133310.000|date: 2009/08/31> + 132437.000|date: 2009/09/01> + 78588.000|date: 2009/09/02> + 79279.000|date: 2009/09/03> + 59946.000|date: 2009/09/04> + 79437.000|date: 2009/09/09> + 86303.000|date: 2009/09/10> + 73629.000|date: 2009/09/11> + 67113.000|date: 2009/09/14> + 79666.000|date: 2009/09/15> + 111898.000|date: 2009/09/16> + 90742.000|date: 2009/09/17> + 134579.000|date: 2009/09/18> + 80030.000|date: 2009/09/21> + 101772.000|date: 2009/09/22> + 105732.000|date: 2009/09/23> + 100894.000|date: 2009/09/24> + 109908.000|date: 2009/09/25> + 81566.000|date: 2009/09/28> + 149314.000|date: 2009/09/29> + 157804.000|date: 2009/09/30> + 145736.000|date: 2009/10/01> + 97267.000|date: 2009/10/02> + 75415.000|date: 2009/10/05> + 92097.000|date: 2009/10/06> + 75012.000|date: 2009/10/07> + 68759.000|date: 2009/10/08> + 97617.000|date: 2009/10/09> + 64551.000|date: 2009/10/12> + 97264.000|date: 2009/10/13> + 85346.000|date: 2009/10/14> + 125211.000|date: 2009/10/15> + 127362.000|date: 2009/10/16> + 114900.000|date: 2009/10/19> + 121615.000|date: 2009/10/20> + 128874.000|date: 2009/10/21> + 141568.000|date: 2009/10/22> + 106255.000|date: 2009/10/23> + 124415.000|date: 2009/10/26> + 108631.000|date: 2009/10/27> + 101797.000|date: 2009/10/28> + 112974.000|date: 2009/11/05> + 73662.000|date: 2009/11/06> + 91322.000|date: 2009/11/09> + 110022.000|date: 2009/11/10> + 76582.000|date: 2009/11/11> + 71517.000|date: 2009/11/12> + 96706.000|date: 2009/11/13> + 391831.000|date: 2009/11/16> + 248078.000|date: 2009/11/17> + 207806.000|date: 2009/11/18> + 214091.000|date: 2009/11/19> + 246646.000|date: 2009/11/20> + 310144.000|date: 2009/11/23> + 322738.000|date: 2009/11/24> + 320408.000|date: 2009/11/25> + 97850.000|date: 2009/11/27> + 302429.000|date: 2009/11/30> + 482255.000|date: 2009/12/01> + 220026.000|date: 2009/12/02> + 370338.000|date: 2009/12/03> + 416212.000|date: 2009/12/04> + 564613.000|date: 2009/12/07> + 276757.000|date: 2009/12/08> + 242187.000|date: 2009/12/09> + 431176.000|date: 2009/12/10> + 337771.000|date: 2009/12/11> + 574939.000|date: 2009/12/14> + 538825.000|date: 2009/12/15> + 474199.000|date: 2009/12/16> + 505817.000|date: 2009/12/17> + 1236193.000|date: 2009/12/18> + 780307.000|date: 2009/12/21> + 498644.000|date: 2009/12/22> + 536452.000|date: 2009/12/23> + 152303.000|date: 2009/12/24> + 389288.000|date: 2009/12/28> + 247458.000|date: 2009/12/29> + 94871.000|date: 2009/12/30> + 111226.000|date: 2009/12/31> + 143761.000|date: 2010/01/04> + 169735.000|date: 2010/01/05> + 155290.000|date: 2010/01/06> + 157619.000|date: 2010/01/07> + 187312.000|date: 2010/01/08> + 141070.000|date: 2010/01/11> + 119408.000|date: 2010/01/12> + 144280.000|date: 2010/01/13> + 113545.000|date: 2010/01/14> + 134496.000|date: 2010/01/15> + 193715.000|date: 2010/01/19> + 163683.000|date: 2010/01/20> + 167811.000|date: 2010/01/21> + 159475.000|date: 2010/01/22> + 112929.000|date: 2010/01/25> + 135404.000|date: 2010/01/26> + 124046.000|date: 2010/01/27> + 187066.000|date: 2010/01/28> + 205271.000|date: 2010/01/29> + 152875.000|date: 2010/02/01> + 98669.000|date: 2010/02/02> + 81161.000|date: 2010/02/03> + 166953.000|date: 2010/02/04> + 152086.000|date: 2010/02/05> + 124959.000|date: 2010/02/08> + 99065.000|date: 2010/02/09> + 105974.000|date: 2010/02/10> + 110055.000|date: 2010/02/11> + 96630.000|date: 2010/02/12> + 102745.000|date: 2010/02/16> + 90111.000|date: 2010/02/17> + 112879.000|date: 2010/02/18> + 107444.000|date: 2010/02/19> + 86549.000|date: 2010/02/22> + 86514.000|date: 2010/02/23> + 85385.000|date: 2010/02/24> + 101547.000|date: 2010/02/25> + 71072.000|date: 2010/02/26> + 108674.000|date: 2010/03/01> + 104360.000|date: 2010/03/02> + 143523.000|date: 2010/03/03> + 142422.000|date: 2010/03/04> + 198781.000|date: 2010/03/05> + 123860.000|date: 2010/03/08> + 110997.000|date: 2010/03/09> + 168041.000|date: 2010/03/10> + 158567.000|date: 2010/03/11> + 117900.000|date: 2010/03/12> + 92402.000|date: 2010/03/15> + 86063.000|date: 2010/03/16> + 147153.000|date: 2010/03/17> + 95166.000|date: 2010/03/18> + 149366.000|date: 2010/03/19> + 153072.000|date: 2010/03/22> + 115391.000|date: 2010/03/23> + 160575.000|date: 2010/03/24> + 135321.000|date: 2010/03/25> + 123981.000|date: 2010/03/26> + 126283.000|date: 2010/03/29> + 154339.000|date: 2010/03/30> + 125536.000|date: 2010/03/31> + 114727.000|date: 2010/04/01> + 122809.000|date: 2010/04/05> + 106946.000|date: 2010/04/06> + 102121.000|date: 2010/04/07> + 130656.000|date: 2010/04/08> + 112639.000|date: 2010/04/09> + 109249.000|date: 2010/04/12> + 126117.000|date: 2010/04/13> + 134607.000|date: 2010/04/14> + 185204.000|date: 2010/04/15> + 164212.000|date: 2010/04/16> + 236181.000|date: 2010/04/19> + 133563.000|date: 2010/04/20> + 159275.000|date: 2010/04/21> + 217515.000|date: 2010/04/22> + 136673.000|date: 2010/04/23> + 106444.000|date: 2010/04/26> + 136276.000|date: 2010/04/27> + 141441.000|date: 2010/04/28> + 206583.000|date: 2010/04/29> + 143681.000|date: 2010/04/30> + 104144.000|date: 2010/05/03> + 167610.000|date: 2010/05/04> + 141078.000|date: 2010/05/05> + 196031.000|date: 2010/05/06> + 233485.000|date: 2010/05/07> + 254750.000|date: 2010/05/10> + 155104.000|date: 2010/05/11> + 101410.000|date: 2010/05/12> + 133936.000|date: 2010/05/13> + 141487.000|date: 2010/05/14> + 135888.000|date: 2010/05/17> + 96154.000|date: 2010/05/18> + 164240.000|date: 2010/05/19> + 187293.000|date: 2010/05/20> + 178001.000|date: 2010/05/21> + 122621.000|date: 2010/05/24> + 139040.000|date: 2010/05/25> + 141817.000|date: 2010/05/26> + 107485.000|date: 2010/05/27> + 98766.000|date: 2010/05/28> + 106637.000|date: 2010/06/01> + 171137.000|date: 2010/06/02> + 218182.000|date: 2010/06/03> + 265514.000|date: 2010/06/04> + 420537.000|date: 2010/06/07> + 354517.000|date: 2010/06/08> + 211978.000|date: 2010/06/09> + 166602.000|date: 2010/06/10> + 197976.000|date: 2010/06/11> + 168792.000|date: 2010/06/14> + 125148.000|date: 2010/06/15> + 154631.000|date: 2010/06/16> + 168025.000|date: 2010/06/17> + 164396.000|date: 2010/06/18> + 110634.000|date: 2010/06/21> + 109180.000|date: 2010/06/22> + 126833.000|date: 2010/06/23> + 148399.000|date: 2010/06/24> + 262491.000|date: 2010/06/25> + 129518.000|date: 2010/06/28> + 222619.000|date: 2010/06/29> + 189106.000|date: 2010/06/30> + 191435.000|date: 2010/07/01> + 99001.000|date: 2010/07/02> + 169347.000|date: 2010/07/06> + 173879.000|date: 2010/07/07> + 167040.000|date: 2010/07/08> + 115091.000|date: 2010/07/09> + 127155.000|date: 2010/07/12> + 140461.000|date: 2010/07/13> + 145524.000|date: 2010/07/14> + 147040.000|date: 2010/07/15> + 131362.000|date: 2010/07/16> + 118047.000|date: 2010/07/19> + 106554.000|date: 2010/07/20> + 98394.000|date: 2010/07/21> + 103852.000|date: 2010/07/22> + 130482.000|date: 2010/07/23> + 88271.000|date: 2010/07/26> + 141545.000|date: 2010/07/27> + 80723.000|date: 2010/07/28> + 94657.000|date: 2010/07/29> + 114382.000|date: 2010/07/30> + 97708.000|date: 2010/08/02> + 68428.000|date: 2010/08/03> + 102336.000|date: 2010/08/04> + 122645.000|date: 2010/08/05> + 87748.000|date: 2010/08/06> + 68252.000|date: 2010/08/09> + 70094.000|date: 2010/08/10> + 88080.000|date: 2010/08/11> + 73542.000|date: 2010/08/12> + 57658.000|date: 2010/08/13> + 103807.000|date: 2010/08/16> + 123256.000|date: 2010/08/17> + 82179.000|date: 2010/08/19> + 181400.000|date: 2010/08/20> open |ticker: BNI> => 83.750|date: 2009/08/21> + 84.870|date: 2009/08/24> + 84.410|date: 2009/08/25> + 83.560|date: 2009/08/26> + 83.190|date: 2009/08/27> + 83.650|date: 2009/08/28> + 83.020|date: 2009/08/31> + 82.690|date: 2009/09/01> + 81.680|date: 2009/09/02> + 80.910|date: 2009/09/03> + 82.520|date: 2009/09/04> + 83.210|date: 2009/09/09> + 83.970|date: 2009/09/10> + 85.070|date: 2009/09/11> + 84.010|date: 2009/09/14> + 84.590|date: 2009/09/15> + 85.150|date: 2009/09/16> + 84.100|date: 2009/09/17> + 83.580|date: 2009/09/18> + 82.960|date: 2009/09/21> + 83.500|date: 2009/09/22> + 84.620|date: 2009/09/23> + 82.730|date: 2009/09/24> + 81.590|date: 2009/09/25> + 80.810|date: 2009/09/28> + 81.610|date: 2009/09/29> + 81.100|date: 2009/09/30> + 79.420|date: 2009/10/01> + 77.440|date: 2009/10/02> + 79.010|date: 2009/10/05> + 79.700|date: 2009/10/06> + 79.500|date: 2009/10/07> + 80.680|date: 2009/10/08> + 81.310|date: 2009/10/09> + 82.710|date: 2009/10/12> + 81.800|date: 2009/10/13> + 83.520|date: 2009/10/14> + 86.070|date: 2009/10/15> + 85.810|date: 2009/10/16> + 86.680|date: 2009/10/19> + 86.110|date: 2009/10/20> + 85.490|date: 2009/10/21> + 84.800|date: 2009/10/22> + 81.920|date: 2009/10/23> + 79.600|date: 2009/10/26> + 78.870|date: 2009/10/27> + 76.400|date: 2009/10/28> + 97.100|date: 2009/11/05> + 96.990|date: 2009/11/06> + 97.200|date: 2009/11/09> + 97.390|date: 2009/11/10> + 97.480|date: 2009/11/11> + 97.480|date: 2009/11/12> + 97.800|date: 2009/11/13> + 97.820|date: 2009/11/16> + 98.050|date: 2009/11/17> + 98.060|date: 2009/11/18> + 98.070|date: 2009/11/19> + 98.090|date: 2009/11/20> + 98.210|date: 2009/11/23> + 98.180|date: 2009/11/24> + 98.400|date: 2009/11/25> + 98.200|date: 2009/11/27> + 98.230|date: 2009/11/30> + 98.360|date: 2009/12/01> + 98.370|date: 2009/12/02> + 98.510|date: 2009/12/03> + 98.690|date: 2009/12/04> + 98.670|date: 2009/12/07> + 98.660|date: 2009/12/08> + 98.720|date: 2009/12/09> + 98.640|date: 2009/12/10> + 98.590|date: 2009/12/11> + 98.710|date: 2009/12/14> + 98.540|date: 2009/12/15> + 98.480|date: 2009/12/16> + 98.590|date: 2009/12/17> + 98.430|date: 2009/12/18> + 98.320|date: 2009/12/21> + 98.400|date: 2009/12/22> + 98.290|date: 2009/12/23> + 98.300|date: 2009/12/24> + 98.430|date: 2009/12/28> + 98.480|date: 2009/12/29> + 98.490|date: 2009/12/30> + 98.630|date: 2009/12/31> + 98.710|date: 2010/01/04> + 98.800|date: 2010/01/05> + 98.780|date: 2010/01/06> + 98.870|date: 2010/01/07> + 98.740|date: 2010/01/08> + 98.950|date: 2010/01/11> + 99.010|date: 2010/01/12> + 98.930|date: 2010/01/13> + 99.000|date: 2010/01/14> + 99.200|date: 2010/01/15> + 99.160|date: 2010/01/19> + 99.160|date: 2010/01/20> + 99.170|date: 2010/01/21> + 99.190|date: 2010/01/22> + 99.150|date: 2010/01/25> + 99.310|date: 2010/01/26> + 99.350|date: 2010/01/27> + 99.520|date: 2010/01/28> + 99.580|date: 2010/01/29> + 99.810|date: 2010/02/01> + 99.790|date: 2010/02/02> + 99.750|date: 2010/02/03> + 99.720|date: 2010/02/04> + 99.290|date: 2010/02/05> + 99.610|date: 2010/02/08> + 99.690|date: 2010/02/09> + 99.870|date: 2010/02/10> + 100.180|date: 2010/02/11> + 100.230|date: 2010/02/12> high |ticker: BNI> => 84.960|date: 2009/08/21> + 86.020|date: 2009/08/24> + 85.740|date: 2009/08/25> + 84.240|date: 2009/08/26> + 83.500|date: 2009/08/27> + 84.660|date: 2009/08/28> + 83.440|date: 2009/08/31> + 84.230|date: 2009/09/01> + 81.970|date: 2009/09/02> + 82.630|date: 2009/09/03> + 84.660|date: 2009/09/04> + 84.830|date: 2009/09/09> + 84.930|date: 2009/09/10> + 85.730|date: 2009/09/11> + 85.230|date: 2009/09/14> + 85.000|date: 2009/09/15> + 85.250|date: 2009/09/16> + 84.520|date: 2009/09/17> + 84.150|date: 2009/09/18> + 83.410|date: 2009/09/21> + 84.620|date: 2009/09/22> + 84.620|date: 2009/09/23> + 83.350|date: 2009/09/24> + 82.200|date: 2009/09/25> + 82.250|date: 2009/09/28> + 81.980|date: 2009/09/29> + 81.270|date: 2009/09/30> + 80.620|date: 2009/10/01> + 79.010|date: 2009/10/02> + 79.990|date: 2009/10/05> + 80.960|date: 2009/10/06> + 80.200|date: 2009/10/07> + 81.930|date: 2009/10/08> + 82.180|date: 2009/10/09> + 83.450|date: 2009/10/12> + 83.040|date: 2009/10/13> + 86.540|date: 2009/10/14> + 86.770|date: 2009/10/15> + 86.990|date: 2009/10/16> + 87.000|date: 2009/10/19> + 86.330|date: 2009/10/20> + 87.460|date: 2009/10/21> + 85.000|date: 2009/10/22> + 82.130|date: 2009/10/23> + 80.410|date: 2009/10/26> + 79.230|date: 2009/10/27> + 78.420|date: 2009/10/28> + 97.460|date: 2009/11/05> + 97.285|date: 2009/11/06> + 97.600|date: 2009/11/09> + 97.820|date: 2009/11/10> + 97.760|date: 2009/11/11> + 97.990|date: 2009/11/12> + 98.000|date: 2009/11/13> + 98.360|date: 2009/11/16> + 98.150|date: 2009/11/17> + 98.190|date: 2009/11/18> + 98.200|date: 2009/11/19> + 98.290|date: 2009/11/20> + 98.310|date: 2009/11/23> + 98.400|date: 2009/11/24> + 98.400|date: 2009/11/25> + 98.430|date: 2009/11/27> + 98.390|date: 2009/11/30> + 98.480|date: 2009/12/01> + 98.600|date: 2009/12/02> + 98.780|date: 2009/12/03> + 98.890|date: 2009/12/04> + 98.840|date: 2009/12/07> + 98.840|date: 2009/12/08> + 98.960|date: 2009/12/09> + 98.750|date: 2009/12/10> + 98.720|date: 2009/12/11> + 98.710|date: 2009/12/14> + 98.690|date: 2009/12/15> + 98.600|date: 2009/12/16> + 98.590|date: 2009/12/17> + 98.540|date: 2009/12/18> + 98.500|date: 2009/12/21> + 98.470|date: 2009/12/22> + 98.420|date: 2009/12/23> + 98.460|date: 2009/12/24> + 98.650|date: 2009/12/28> + 98.690|date: 2009/12/29> + 98.730|date: 2009/12/30> + 98.770|date: 2009/12/31> + 98.810|date: 2010/01/04> + 98.810|date: 2010/01/05> + 98.900|date: 2010/01/06> + 99.000|date: 2010/01/07> + 98.950|date: 2010/01/08> + 99.080|date: 2010/01/11> + 99.030|date: 2010/01/12> + 99.090|date: 2010/01/13> + 99.210|date: 2010/01/14> + 99.210|date: 2010/01/15> + 99.260|date: 2010/01/19> + 99.290|date: 2010/01/20> + 99.290|date: 2010/01/21> + 99.300|date: 2010/01/22> + 99.340|date: 2010/01/25> + 99.410|date: 2010/01/26> + 99.590|date: 2010/01/27> + 99.600|date: 2010/01/28> + 99.900|date: 2010/01/29> + 99.970|date: 2010/02/01> + 99.860|date: 2010/02/02> + 99.830|date: 2010/02/03> + 99.750|date: 2010/02/04> + 99.810|date: 2010/02/05> + 99.780|date: 2010/02/08> + 99.970|date: 2010/02/09> + 100.000|date: 2010/02/10> + 100.250|date: 2010/02/11> + 100.260|date: 2010/02/12> low |ticker: BNI> => 82.580|date: 2009/08/21> + 83.940|date: 2009/08/24> + 83.640|date: 2009/08/25> + 82.630|date: 2009/08/26> + 81.200|date: 2009/08/27> + 83.290|date: 2009/08/28> + 82.200|date: 2009/08/31> + 81.230|date: 2009/09/01> + 80.720|date: 2009/09/02> + 79.680|date: 2009/09/03> + 82.100|date: 2009/09/04> + 82.815|date: 2009/09/09> + 83.200|date: 2009/09/10> + 84.090|date: 2009/09/11> + 83.580|date: 2009/09/14> + 83.660|date: 2009/09/15> + 83.280|date: 2009/09/16> + 83.130|date: 2009/09/17> + 82.700|date: 2009/09/18> + 81.922|date: 2009/09/21> + 83.410|date: 2009/09/22> + 82.610|date: 2009/09/23> + 81.420|date: 2009/09/24> + 79.990|date: 2009/09/25> + 80.600|date: 2009/09/28> + 80.620|date: 2009/09/29> + 79.210|date: 2009/09/30> + 78.140|date: 2009/10/01> + 77.040|date: 2009/10/02> + 78.500|date: 2009/10/05> + 79.050|date: 2009/10/06> + 78.870|date: 2009/10/07> + 80.380|date: 2009/10/08> + 81.041|date: 2009/10/09> + 81.390|date: 2009/10/12> + 81.120|date: 2009/10/13> + 83.480|date: 2009/10/14> + 85.450|date: 2009/10/15> + 85.030|date: 2009/10/16> + 86.100|date: 2009/10/19> + 84.930|date: 2009/10/20> + 84.760|date: 2009/10/21> + 82.970|date: 2009/10/22> + 78.320|date: 2009/10/23> + 78.520|date: 2009/10/26> + 75.900|date: 2009/10/27> + 75.330|date: 2009/10/28> + 96.900|date: 2009/11/05> + 96.930|date: 2009/11/06> + 97.200|date: 2009/11/09> + 97.350|date: 2009/11/10> + 97.480|date: 2009/11/11> + 97.480|date: 2009/11/12> + 97.770|date: 2009/11/13> + 97.820|date: 2009/11/16> + 98.010|date: 2009/11/17> + 98.040|date: 2009/11/18> + 98.000|date: 2009/11/19> + 98.060|date: 2009/11/20> + 98.110|date: 2009/11/23> + 98.160|date: 2009/11/24> + 98.230|date: 2009/11/25> + 98.100|date: 2009/11/27> + 98.190|date: 2009/11/30> + 98.320|date: 2009/12/01> + 98.370|date: 2009/12/02> + 98.500|date: 2009/12/03> + 98.550|date: 2009/12/04> + 98.560|date: 2009/12/07> + 98.650|date: 2009/12/08> + 98.720|date: 2009/12/09> + 98.510|date: 2009/12/10> + 98.540|date: 2009/12/11> + 98.510|date: 2009/12/14> + 98.430|date: 2009/12/15> + 98.460|date: 2009/12/16> + 98.400|date: 2009/12/17> + 98.300|date: 2009/12/18> + 98.250|date: 2009/12/21> + 98.260|date: 2009/12/22> + 98.200|date: 2009/12/23> + 98.230|date: 2009/12/24> + 98.310|date: 2009/12/28> + 98.450|date: 2009/12/29> + 98.450|date: 2009/12/30> + 98.590|date: 2009/12/31> + 98.660|date: 2010/01/04> + 98.690|date: 2010/01/05> + 98.750|date: 2010/01/06> + 98.690|date: 2010/01/07> + 98.690|date: 2010/01/08> + 98.780|date: 2010/01/11> + 98.830|date: 2010/01/12> + 98.900|date: 2010/01/13> + 98.980|date: 2010/01/14> + 99.050|date: 2010/01/15> + 99.050|date: 2010/01/19> + 99.130|date: 2010/01/20> + 99.150|date: 2010/01/21> + 99.090|date: 2010/01/22> + 99.150|date: 2010/01/25> + 99.220|date: 2010/01/26> + 99.350|date: 2010/01/27> + 99.500|date: 2010/01/28> + 99.570|date: 2010/01/29> + 99.640|date: 2010/02/01> + 99.710|date: 2010/02/02> + 99.720|date: 2010/02/03> + 99.260|date: 2010/02/04> + 99.210|date: 2010/02/05> + 99.320|date: 2010/02/08> + 99.630|date: 2010/02/09> + 99.870|date: 2010/02/10> + 100.180|date: 2010/02/11> + 100.210|date: 2010/02/12> close |ticker: BNI> => 84.770|date: 2009/08/21> + 84.440|date: 2009/08/24> + 83.840|date: 2009/08/25> + 82.730|date: 2009/08/26> + 83.290|date: 2009/08/27> + 84.030|date: 2009/08/28> + 83.020|date: 2009/08/31> + 81.700|date: 2009/09/01> + 80.740|date: 2009/09/02> + 82.540|date: 2009/09/03> + 84.230|date: 2009/09/04> + 83.670|date: 2009/09/09> + 84.590|date: 2009/09/10> + 84.690|date: 2009/09/11> + 84.890|date: 2009/09/14> + 84.480|date: 2009/09/15> + 84.110|date: 2009/09/16> + 83.360|date: 2009/09/17> + 83.910|date: 2009/09/18> + 82.840|date: 2009/09/21> + 83.570|date: 2009/09/22> + 82.780|date: 2009/09/23> + 81.980|date: 2009/09/24> + 80.570|date: 2009/09/25> + 81.540|date: 2009/09/28> + 80.930|date: 2009/09/29> + 79.830|date: 2009/09/30> + 78.200|date: 2009/10/01> + 78.850|date: 2009/10/02> + 79.360|date: 2009/10/05> + 79.830|date: 2009/10/06> + 79.610|date: 2009/10/07> + 81.360|date: 2009/10/08> + 82.180|date: 2009/10/09> + 82.010|date: 2009/10/12> + 82.470|date: 2009/10/13> + 86.500|date: 2009/10/14> + 86.270|date: 2009/10/15> + 86.390|date: 2009/10/16> + 86.400|date: 2009/10/19> + 85.600|date: 2009/10/20> + 84.780|date: 2009/10/21> + 84.620|date: 2009/10/22> + 79.120|date: 2009/10/23> + 78.870|date: 2009/10/26> + 76.620|date: 2009/10/27> + 75.430|date: 2009/10/28> + 96.980|date: 2009/11/05> + 97.230|date: 2009/11/06> + 97.600|date: 2009/11/09> + 97.590|date: 2009/11/10> + 97.650|date: 2009/11/11> + 97.990|date: 2009/11/12> + 97.970|date: 2009/11/13> + 98.050|date: 2009/11/16> + 98.050|date: 2009/11/17> + 98.050|date: 2009/11/18> + 98.080|date: 2009/11/19> + 98.100|date: 2009/11/20> + 98.260|date: 2009/11/23> + 98.300|date: 2009/11/24> + 98.310|date: 2009/11/25> + 98.260|date: 2009/11/27> + 98.300|date: 2009/11/30> + 98.460|date: 2009/12/01> + 98.530|date: 2009/12/02> + 98.600|date: 2009/12/03> + 98.660|date: 2009/12/04> + 98.750|date: 2009/12/07> + 98.790|date: 2009/12/08> + 98.950|date: 2009/12/09> + 98.680|date: 2009/12/10> + 98.580|date: 2009/12/11> + 98.540|date: 2009/12/14> + 98.500|date: 2009/12/15> + 98.470|date: 2009/12/16> + 98.400|date: 2009/12/17> + 98.320|date: 2009/12/18> + 98.400|date: 2009/12/21> + 98.260|date: 2009/12/22> + 98.300|date: 2009/12/23> + 98.400|date: 2009/12/24> + 98.610|date: 2009/12/28> + 98.450|date: 2009/12/29> + 98.730|date: 2009/12/30> + 98.620|date: 2009/12/31> + 98.800|date: 2010/01/04> + 98.810|date: 2010/01/05> + 98.900|date: 2010/01/06> + 98.800|date: 2010/01/07> + 98.950|date: 2010/01/08> + 99.080|date: 2010/01/11> + 98.990|date: 2010/01/12> + 99.070|date: 2010/01/13> + 99.210|date: 2010/01/14> + 99.110|date: 2010/01/15> + 99.140|date: 2010/01/19> + 99.230|date: 2010/01/20> + 99.250|date: 2010/01/21> + 99.110|date: 2010/01/22> + 99.290|date: 2010/01/25> + 99.300|date: 2010/01/26> + 99.500|date: 2010/01/27> + 99.540|date: 2010/01/28> + 99.730|date: 2010/01/29> + 99.840|date: 2010/02/01> + 99.790|date: 2010/02/02> + 99.810|date: 2010/02/03> + 99.430|date: 2010/02/04> + 99.720|date: 2010/02/05> + 99.740|date: 2010/02/08> + 99.910|date: 2010/02/09> + 99.960|date: 2010/02/10> + 100.230|date: 2010/02/11> + 100.210|date: 2010/02/12> volume |ticker: BNI> => 22948.000|date: 2009/08/21> + 25972.000|date: 2009/08/24> + 21324.000|date: 2009/08/25> + 22431.000|date: 2009/08/26> + 22696.000|date: 2009/08/27> + 22017.000|date: 2009/08/28> + 20368.000|date: 2009/08/31> + 25098.000|date: 2009/09/01> + 26369.000|date: 2009/09/02> + 35500.000|date: 2009/09/03> + 22097.000|date: 2009/09/04> + 24913.000|date: 2009/09/09> + 24541.000|date: 2009/09/10> + 27770.000|date: 2009/09/11> + 19363.000|date: 2009/09/14> + 25066.000|date: 2009/09/15> + 20154.000|date: 2009/09/16> + 21651.000|date: 2009/09/17> + 48919.000|date: 2009/09/18> + 12856.000|date: 2009/09/21> + 16744.000|date: 2009/09/22> + 19591.000|date: 2009/09/23> + 14950.000|date: 2009/09/24> + 15331.000|date: 2009/09/25> + 11502.000|date: 2009/09/28> + 13869.000|date: 2009/09/29> + 26038.000|date: 2009/09/30> + 26420.000|date: 2009/10/01> + 25869.000|date: 2009/10/02> + 25438.000|date: 2009/10/05> + 19951.000|date: 2009/10/06> + 17810.000|date: 2009/10/07> + 23415.000|date: 2009/10/08> + 13459.000|date: 2009/10/09> + 13596.000|date: 2009/10/12> + 19798.000|date: 2009/10/13> + 32379.000|date: 2009/10/14> + 16689.000|date: 2009/10/15> + 24910.000|date: 2009/10/16> + 14524.000|date: 2009/10/19> + 17729.000|date: 2009/10/20> + 23495.000|date: 2009/10/21> + 26756.000|date: 2009/10/22> + 72834.000|date: 2009/10/23> + 31221.000|date: 2009/10/26> + 39565.000|date: 2009/10/27> + 34392.000|date: 2009/10/28> + 159890.000|date: 2009/11/05> + 116427.000|date: 2009/11/06> + 99623.000|date: 2009/11/09> + 84609.000|date: 2009/11/10> + 62732.000|date: 2009/11/11> + 78358.000|date: 2009/11/12> + 41451.000|date: 2009/11/13> + 39395.000|date: 2009/11/16> + 36573.000|date: 2009/11/17> + 43220.000|date: 2009/11/18> + 38723.000|date: 2009/11/19> + 69413.000|date: 2009/11/20> + 25726.000|date: 2009/11/23> + 34719.000|date: 2009/11/24> + 17404.000|date: 2009/11/25> + 19457.000|date: 2009/11/27> + 40094.000|date: 2009/11/30> + 24557.000|date: 2009/12/01> + 29253.000|date: 2009/12/02> + 26589.000|date: 2009/12/03> + 36498.000|date: 2009/12/04> + 28649.000|date: 2009/12/07> + 32477.000|date: 2009/12/08> + 24743.000|date: 2009/12/09> + 46846.000|date: 2009/12/10> + 40119.000|date: 2009/12/11> + 39129.000|date: 2009/12/14> + 49548.000|date: 2009/12/15> + 31823.000|date: 2009/12/16> + 43894.000|date: 2009/12/17> + 36191.000|date: 2009/12/18> + 25353.000|date: 2009/12/21> + 65457.000|date: 2009/12/22> + 41557.000|date: 2009/12/23> + 8554.000|date: 2009/12/24> + 11759.000|date: 2009/12/28> + 11123.000|date: 2009/12/29> + 15230.000|date: 2009/12/30> + 9907.000|date: 2009/12/31> + 46878.000|date: 2010/01/04> + 38028.000|date: 2010/01/05> + 29523.000|date: 2010/01/06> + 53617.000|date: 2010/01/07> + 49305.000|date: 2010/01/08> + 44105.000|date: 2010/01/11> + 43581.000|date: 2010/01/12> + 33793.000|date: 2010/01/13> + 17373.000|date: 2010/01/14> + 28178.000|date: 2010/01/15> + 21848.000|date: 2010/01/19> + 38457.000|date: 2010/01/20> + 45238.000|date: 2010/01/21> + 66106.000|date: 2010/01/22> + 41489.000|date: 2010/01/25> + 63363.000|date: 2010/01/26> + 65386.000|date: 2010/01/27> + 132128.000|date: 2010/01/28> + 109445.000|date: 2010/01/29> + 86128.000|date: 2010/02/01> + 140064.000|date: 2010/02/02> + 111107.000|date: 2010/02/03> + 179527.000|date: 2010/02/04> + 150265.000|date: 2010/02/05> + 32746.000|date: 2010/02/08> + 42383.000|date: 2010/02/09> + 48478.000|date: 2010/02/10> + 35747.000|date: 2010/02/11> + 201997.000|date: 2010/02/12> open |ticker: BRCM> => 27.920|date: 2009/08/21> + 27.980|date: 2009/08/24> + 27.820|date: 2009/08/25> + 27.530|date: 2009/08/26> + 27.830|date: 2009/08/27> + 28.710|date: 2009/08/28> + 28.470|date: 2009/08/31> + 28.310|date: 2009/09/01> + 27.650|date: 2009/09/02> + 27.670|date: 2009/09/03> + 27.780|date: 2009/09/04> + 29.400|date: 2009/09/09> + 29.160|date: 2009/09/10> + 30.500|date: 2009/09/11> + 30.130|date: 2009/09/14> + 30.060|date: 2009/09/15> + 29.970|date: 2009/09/16> + 30.050|date: 2009/09/17> + 29.750|date: 2009/09/18> + 29.790|date: 2009/09/21> + 30.450|date: 2009/09/22> + 30.850|date: 2009/09/23> + 30.750|date: 2009/09/24> + 29.190|date: 2009/09/25> + 29.390|date: 2009/09/28> + 30.820|date: 2009/09/29> + 30.030|date: 2009/09/30> + 30.490|date: 2009/10/01> + 28.450|date: 2009/10/02> + 29.060|date: 2009/10/05> + 29.380|date: 2009/10/06> + 29.820|date: 2009/10/07> + 29.460|date: 2009/10/08> + 28.460|date: 2009/10/09> + 29.830|date: 2009/10/12> + 30.040|date: 2009/10/13> + 30.940|date: 2009/10/14> + 30.820|date: 2009/10/15> + 30.180|date: 2009/10/16> + 30.080|date: 2009/10/19> + 30.495|date: 2009/10/20> + 30.530|date: 2009/10/21> + 30.170|date: 2009/10/22> + 28.700|date: 2009/10/23> + 28.520|date: 2009/10/26> + 27.930|date: 2009/10/27> + 27.150|date: 2009/10/28> + 26.810|date: 2009/11/05> + 26.950|date: 2009/11/06> + 27.130|date: 2009/11/09> + 28.110|date: 2009/11/10> + 28.820|date: 2009/11/11> + 28.640|date: 2009/11/13> + 29.110|date: 2009/11/16> + 30.050|date: 2009/11/17> + 29.890|date: 2009/11/18> + 29.510|date: 2009/11/19> + 28.870|date: 2009/11/20> + 29.110|date: 2009/11/23> + 29.150|date: 2009/11/24> + 29.390|date: 2009/11/25> + 28.520|date: 2009/11/27> + 29.000|date: 2009/11/30> + 29.610|date: 2009/12/01> + 30.170|date: 2009/12/02> + 30.470|date: 2009/12/03> + 30.780|date: 2009/12/04> + 30.680|date: 2009/12/07> + 30.750|date: 2009/12/08> + 30.730|date: 2009/12/09> + 31.400|date: 2009/12/10> + 31.500|date: 2009/12/11> + 30.370|date: 2009/12/14> + 30.490|date: 2009/12/15> + 30.600|date: 2009/12/16> + 31.520|date: 2009/12/17> + 31.360|date: 2009/12/18> + 31.630|date: 2009/12/21> + 31.890|date: 2009/12/22> + 32.090|date: 2009/12/23> + 31.590|date: 2009/12/24> + 32.230|date: 2009/12/28> + 31.670|date: 2009/12/29> + 31.310|date: 2009/12/30> + 32.000|date: 2009/12/31> + 32.110|date: 2010/01/04> + 32.310|date: 2010/01/05> + 31.700|date: 2010/01/06> + 31.350|date: 2010/01/07> + 30.960|date: 2010/01/08> + 30.800|date: 2010/01/11> + 30.540|date: 2010/01/12> + 30.350|date: 2010/01/13> + 30.690|date: 2010/01/14> + 30.560|date: 2010/01/15> + 29.650|date: 2010/01/19> + 29.430|date: 2010/01/20> + 29.710|date: 2010/01/21> + 29.490|date: 2010/01/22> + 28.610|date: 2010/01/25> + 28.650|date: 2010/01/26> + 28.500|date: 2010/01/27> + 28.580|date: 2010/01/28> + 27.650|date: 2010/01/29> + 26.980|date: 2010/02/01> + 27.770|date: 2010/02/02> + 27.820|date: 2010/02/03> + 27.670|date: 2010/02/04> + 27.940|date: 2010/02/05> + 29.560|date: 2010/02/08> + 29.270|date: 2010/02/09> + 29.690|date: 2010/02/10> + 29.930|date: 2010/02/11> + 30.350|date: 2010/02/12> + 31.250|date: 2010/02/16> + 31.640|date: 2010/02/17> + 31.270|date: 2010/02/18> + 31.610|date: 2010/02/19> + 31.730|date: 2010/02/22> + 31.360|date: 2010/02/23> + 30.930|date: 2010/02/24> + 31.010|date: 2010/02/25> + 31.460|date: 2010/02/26> + 31.570|date: 2010/03/01> + 31.960|date: 2010/03/02> + 31.370|date: 2010/03/03> + 31.070|date: 2010/03/04> + 30.960|date: 2010/03/05> + 31.080|date: 2010/03/08> + 31.320|date: 2010/03/09> + 31.600|date: 2010/03/10> + 32.660|date: 2010/03/11> + 33.160|date: 2010/03/12> + 32.680|date: 2010/03/15> + 32.860|date: 2010/03/16> + 33.520|date: 2010/03/17> + 33.980|date: 2010/03/18> + 34.090|date: 2010/03/19> + 33.550|date: 2010/03/22> + 34.030|date: 2010/03/23> + 33.940|date: 2010/03/24> + 33.850|date: 2010/03/25> + 33.650|date: 2010/03/26> + 33.270|date: 2010/03/29> + 33.270|date: 2010/03/30> + 33.100|date: 2010/03/31> + 33.370|date: 2010/04/01> + 33.520|date: 2010/04/05> + 34.540|date: 2010/04/06> + 34.480|date: 2010/04/07> + 33.980|date: 2010/04/08> + 33.730|date: 2010/04/09> + 34.210|date: 2010/04/12> + 34.070|date: 2010/04/13> + 34.890|date: 2010/04/14> + 35.580|date: 2010/04/15> + 35.580|date: 2010/04/16> + 35.070|date: 2010/04/19> + 35.250|date: 2010/04/20> + 35.890|date: 2010/04/21> + 34.910|date: 2010/04/22> + 35.730|date: 2010/04/23> + 35.750|date: 2010/04/26> + 35.940|date: 2010/04/27> + 35.830|date: 2010/04/28> + 35.530|date: 2010/04/29> + 35.860|date: 2010/04/30> + 34.690|date: 2010/05/03> + 34.760|date: 2010/05/04> + 33.340|date: 2010/05/05> + 33.490|date: 2010/05/06> + 32.310|date: 2010/05/07> + 33.380|date: 2010/05/10> + 33.470|date: 2010/05/11> + 33.630|date: 2010/05/12> + 33.820|date: 2010/05/13> + 32.580|date: 2010/05/14> + 31.860|date: 2010/05/17> + 32.920|date: 2010/05/18> + 31.900|date: 2010/05/19> + 31.730|date: 2010/05/20> + 31.000|date: 2010/05/21> + 32.390|date: 2010/05/24> + 32.770|date: 2010/05/26> + 33.050|date: 2010/05/27> + 34.390|date: 2010/05/28> + 34.360|date: 2010/06/01> + 34.190|date: 2010/06/02> + 35.220|date: 2010/06/03> + 34.620|date: 2010/06/04> + 33.670|date: 2010/06/07> + 32.490|date: 2010/06/08> + 32.600|date: 2010/06/09> + 32.660|date: 2010/06/10> + 32.970|date: 2010/06/11> + 34.200|date: 2010/06/14> + 34.430|date: 2010/06/15> + 35.440|date: 2010/06/16> + 36.240|date: 2010/06/17> + 35.500|date: 2010/06/18> + 36.000|date: 2010/06/21> + 35.850|date: 2010/06/22> + 35.860|date: 2010/06/23> + 35.750|date: 2010/06/24> + 34.650|date: 2010/06/25> + 34.520|date: 2010/06/28> + 34.150|date: 2010/06/29> + 33.310|date: 2010/06/30> + 32.930|date: 2010/07/01> + 33.410|date: 2010/07/02> + 33.890|date: 2010/07/06> + 33.545|date: 2010/07/07> + 35.870|date: 2010/07/08> + 36.030|date: 2010/07/09> + 36.180|date: 2010/07/12> + 37.200|date: 2010/07/13> + 37.470|date: 2010/07/14> + 37.080|date: 2010/07/15> + 36.950|date: 2010/07/16> + 36.270|date: 2010/07/19> + 36.160|date: 2010/07/20> + 37.180|date: 2010/07/21> + 36.660|date: 2010/07/22> + 37.350|date: 2010/07/23> + 37.690|date: 2010/07/26> + 38.390|date: 2010/07/27> + 37.250|date: 2010/07/28> + 37.510|date: 2010/07/29> + 36.350|date: 2010/07/30> + 36.990|date: 2010/08/02> + 36.550|date: 2010/08/03> + 36.390|date: 2010/08/04> + 36.470|date: 2010/08/05> + 36.260|date: 2010/08/06> + 36.470|date: 2010/08/09> + 36.360|date: 2010/08/10> + 35.140|date: 2010/08/11> + 32.730|date: 2010/08/12> + 32.520|date: 2010/08/13> + 31.590|date: 2010/08/16> + 31.990|date: 2010/08/17> + 32.710|date: 2010/08/19> + 32.350|date: 2010/08/20> high |ticker: BRCM> => 28.050|date: 2009/08/21> + 28.350|date: 2009/08/24> + 28.020|date: 2009/08/25> + 28.080|date: 2009/08/26> + 28.010|date: 2009/08/27> + 29.080|date: 2009/08/28> + 28.710|date: 2009/08/31> + 29.250|date: 2009/09/01> + 28.020|date: 2009/09/02> + 27.790|date: 2009/09/03> + 28.520|date: 2009/09/04> + 29.500|date: 2009/09/09> + 30.600|date: 2009/09/10> + 30.550|date: 2009/09/11> + 30.470|date: 2009/09/14> + 30.370|date: 2009/09/15> + 30.240|date: 2009/09/16> + 30.420|date: 2009/09/17> + 30.160|date: 2009/09/18> + 30.482|date: 2009/09/21> + 31.120|date: 2009/09/22> + 31.200|date: 2009/09/23> + 30.880|date: 2009/09/24> + 29.610|date: 2009/09/25> + 30.260|date: 2009/09/28> + 31.050|date: 2009/09/29> + 30.870|date: 2009/09/30> + 30.790|date: 2009/10/01> + 29.520|date: 2009/10/02> + 29.300|date: 2009/10/05> + 29.950|date: 2009/10/06> + 30.180|date: 2009/10/07> + 29.550|date: 2009/10/08> + 29.580|date: 2009/10/09> + 30.305|date: 2009/10/12> + 30.990|date: 2009/10/13> + 31.100|date: 2009/10/14> + 30.870|date: 2009/10/15> + 30.190|date: 2009/10/16> + 30.390|date: 2009/10/19> + 31.100|date: 2009/10/20> + 31.170|date: 2009/10/21> + 30.930|date: 2009/10/22> + 28.900|date: 2009/10/23> + 29.070|date: 2009/10/26> + 28.250|date: 2009/10/27> + 27.500|date: 2009/10/28> + 27.390|date: 2009/11/05> + 27.380|date: 2009/11/06> + 28.335|date: 2009/11/09> + 28.840|date: 2009/11/10> + 29.000|date: 2009/11/11> + 29.050|date: 2009/11/13> + 30.070|date: 2009/11/16> + 30.390|date: 2009/11/17> + 30.070|date: 2009/11/18> + 29.540|date: 2009/11/19> + 29.030|date: 2009/11/20> + 29.590|date: 2009/11/23> + 29.460|date: 2009/11/24> + 29.665|date: 2009/11/25> + 29.360|date: 2009/11/27> + 29.310|date: 2009/11/30> + 30.280|date: 2009/12/01> + 30.790|date: 2009/12/02> + 30.660|date: 2009/12/03> + 31.170|date: 2009/12/04> + 31.400|date: 2009/12/07> + 31.080|date: 2009/12/08> + 31.310|date: 2009/12/09> + 31.750|date: 2009/12/10> + 31.550|date: 2009/12/11> + 30.630|date: 2009/12/14> + 30.940|date: 2009/12/15> + 31.890|date: 2009/12/16> + 31.860|date: 2009/12/17> + 31.550|date: 2009/12/18> + 32.000|date: 2009/12/21> + 32.100|date: 2009/12/22> + 32.090|date: 2009/12/23> + 32.290|date: 2009/12/24> + 32.290|date: 2009/12/28> + 31.700|date: 2009/12/29> + 32.000|date: 2009/12/30> + 32.020|date: 2009/12/31> + 32.490|date: 2010/01/04> + 32.400|date: 2010/01/05> + 31.910|date: 2010/01/06> + 31.560|date: 2010/01/07> + 31.220|date: 2010/01/08> + 30.900|date: 2010/01/11> + 30.590|date: 2010/01/12> + 30.990|date: 2010/01/13> + 30.750|date: 2010/01/14> + 30.570|date: 2010/01/15> + 29.960|date: 2010/01/19> + 29.850|date: 2010/01/20> + 30.135|date: 2010/01/21> + 29.550|date: 2010/01/22> + 29.340|date: 2010/01/25> + 29.090|date: 2010/01/26> + 28.980|date: 2010/01/27> + 28.689|date: 2010/01/28> + 27.970|date: 2010/01/29> + 27.640|date: 2010/02/01> + 28.050|date: 2010/02/02> + 28.060|date: 2010/02/03> + 29.060|date: 2010/02/04> + 29.600|date: 2010/02/05> + 29.600|date: 2010/02/08> + 29.790|date: 2010/02/09> + 30.200|date: 2010/02/10> + 30.795|date: 2010/02/11> + 31.120|date: 2010/02/12> + 31.610|date: 2010/02/16> + 31.650|date: 2010/02/17> + 31.760|date: 2010/02/18> + 31.950|date: 2010/02/19> + 31.790|date: 2010/02/22> + 31.500|date: 2010/02/23> + 31.840|date: 2010/02/24> + 31.460|date: 2010/02/25> + 31.490|date: 2010/02/26> + 32.190|date: 2010/03/01> + 32.060|date: 2010/03/02> + 31.540|date: 2010/03/03> + 31.290|date: 2010/03/04> + 31.430|date: 2010/03/05> + 31.540|date: 2010/03/08> + 31.970|date: 2010/03/09> + 33.000|date: 2010/03/10> + 33.060|date: 2010/03/11> + 33.250|date: 2010/03/12> + 32.750|date: 2010/03/15> + 33.670|date: 2010/03/16> + 33.810|date: 2010/03/17> + 34.270|date: 2010/03/18> + 34.250|date: 2010/03/19> + 34.200|date: 2010/03/22> + 34.300|date: 2010/03/23> + 34.050|date: 2010/03/24> + 34.270|date: 2010/03/25> + 33.930|date: 2010/03/26> + 33.630|date: 2010/03/29> + 33.820|date: 2010/03/30> + 33.480|date: 2010/03/31> + 34.270|date: 2010/04/01> + 34.730|date: 2010/04/05> + 34.630|date: 2010/04/06> + 34.525|date: 2010/04/07> + 34.080|date: 2010/04/08> + 34.320|date: 2010/04/09> + 34.440|date: 2010/04/12> + 34.650|date: 2010/04/13> + 35.750|date: 2010/04/14> + 36.100|date: 2010/04/15> + 35.620|date: 2010/04/16> + 35.270|date: 2010/04/19> + 35.750|date: 2010/04/20> + 36.200|date: 2010/04/21> + 35.620|date: 2010/04/22> + 35.820|date: 2010/04/23> + 36.260|date: 2010/04/26> + 36.020|date: 2010/04/27> + 36.940|date: 2010/04/28> + 35.850|date: 2010/04/29> + 36.050|date: 2010/04/30> + 35.410|date: 2010/05/03> + 34.810|date: 2010/05/04> + 34.200|date: 2010/05/05> + 33.960|date: 2010/05/06> + 32.650|date: 2010/05/07> + 33.880|date: 2010/05/10> + 34.060|date: 2010/05/11> + 34.090|date: 2010/05/12> + 34.100|date: 2010/05/13> + 32.580|date: 2010/05/14> + 32.680|date: 2010/05/17> + 32.940|date: 2010/05/18> + 32.810|date: 2010/05/19> + 32.500|date: 2010/05/20> + 33.160|date: 2010/05/21> + 32.900|date: 2010/05/24> + 33.360|date: 2010/05/26> + 34.370|date: 2010/05/27> + 34.950|date: 2010/05/28> + 35.140|date: 2010/06/01> + 35.390|date: 2010/06/02> + 35.950|date: 2010/06/03> + 34.930|date: 2010/06/04> + 34.060|date: 2010/06/07> + 32.510|date: 2010/06/08> + 33.130|date: 2010/06/09> + 33.420|date: 2010/06/10> + 33.910|date: 2010/06/11> + 34.670|date: 2010/06/14> + 35.970|date: 2010/06/15> + 36.460|date: 2010/06/16> + 36.340|date: 2010/06/17> + 35.630|date: 2010/06/18> + 36.250|date: 2010/06/21> + 36.270|date: 2010/06/22> + 36.320|date: 2010/06/23> + 35.840|date: 2010/06/24> + 34.740|date: 2010/06/25> + 35.050|date: 2010/06/28> + 34.310|date: 2010/06/29> + 33.790|date: 2010/06/30> + 33.500|date: 2010/07/01> + 33.750|date: 2010/07/02> + 34.310|date: 2010/07/06> + 35.640|date: 2010/07/07> + 36.250|date: 2010/07/08> + 36.460|date: 2010/07/09> + 37.000|date: 2010/07/12> + 37.470|date: 2010/07/13> + 37.790|date: 2010/07/14> + 37.340|date: 2010/07/15> + 37.140|date: 2010/07/16> + 37.280|date: 2010/07/19> + 36.970|date: 2010/07/20> + 37.250|date: 2010/07/21> + 37.720|date: 2010/07/22> + 37.810|date: 2010/07/23> + 38.400|date: 2010/07/26> + 38.410|date: 2010/07/27> + 38.470|date: 2010/07/28> + 37.800|date: 2010/07/29> + 36.550|date: 2010/07/30> + 37.040|date: 2010/08/02> + 36.580|date: 2010/08/03> + 36.880|date: 2010/08/04> + 37.110|date: 2010/08/05> + 36.850|date: 2010/08/06> + 36.920|date: 2010/08/09> + 36.590|date: 2010/08/10> + 35.170|date: 2010/08/11> + 33.750|date: 2010/08/12> + 33.120|date: 2010/08/13> + 32.090|date: 2010/08/16> + 32.920|date: 2010/08/17> + 33.000|date: 2010/08/19> + 33.130|date: 2010/08/20> low |ticker: BRCM> => 27.440|date: 2009/08/21> + 27.580|date: 2009/08/24> + 27.410|date: 2009/08/25> + 27.470|date: 2009/08/26> + 27.450|date: 2009/08/27> + 28.420|date: 2009/08/28> + 28.130|date: 2009/08/31> + 27.610|date: 2009/09/01> + 27.500|date: 2009/09/02> + 27.385|date: 2009/09/03> + 27.610|date: 2009/09/04> + 28.970|date: 2009/09/09> + 29.070|date: 2009/09/10> + 29.760|date: 2009/09/11> + 29.890|date: 2009/09/14> + 29.750|date: 2009/09/15> + 29.350|date: 2009/09/16> + 29.370|date: 2009/09/17> + 29.550|date: 2009/09/18> + 29.660|date: 2009/09/21> + 30.250|date: 2009/09/22> + 30.590|date: 2009/09/23> + 29.320|date: 2009/09/24> + 29.061|date: 2009/09/25> + 29.330|date: 2009/09/28> + 29.710|date: 2009/09/29> + 29.620|date: 2009/09/30> + 28.770|date: 2009/10/01> + 28.300|date: 2009/10/02> + 28.290|date: 2009/10/05> + 29.320|date: 2009/10/06> + 29.540|date: 2009/10/07> + 28.400|date: 2009/10/08> + 28.400|date: 2009/10/09> + 29.760|date: 2009/10/12> + 30.000|date: 2009/10/13> + 30.410|date: 2009/10/14> + 30.260|date: 2009/10/15> + 29.210|date: 2009/10/16> + 29.900|date: 2009/10/19> + 30.220|date: 2009/10/20> + 30.220|date: 2009/10/21> + 29.800|date: 2009/10/22> + 27.440|date: 2009/10/23> + 27.710|date: 2009/10/26> + 27.000|date: 2009/10/27> + 26.600|date: 2009/10/28> + 26.650|date: 2009/11/05> + 26.750|date: 2009/11/06> + 27.100|date: 2009/11/09> + 28.020|date: 2009/11/10> + 28.340|date: 2009/11/11> + 28.360|date: 2009/11/13> + 28.930|date: 2009/11/16> + 29.860|date: 2009/11/17> + 29.530|date: 2009/11/18> + 28.770|date: 2009/11/19> + 28.300|date: 2009/11/20> + 29.000|date: 2009/11/23> + 28.910|date: 2009/11/24> + 29.230|date: 2009/11/25> + 28.430|date: 2009/11/27> + 28.610|date: 2009/11/30> + 29.540|date: 2009/12/01> + 30.100|date: 2009/12/02> + 30.210|date: 2009/12/03> + 30.150|date: 2009/12/04> + 30.520|date: 2009/12/07> + 30.480|date: 2009/12/08> + 30.430|date: 2009/12/09> + 31.330|date: 2009/12/10> + 30.070|date: 2009/12/11> + 30.180|date: 2009/12/14> + 30.190|date: 2009/12/15> + 30.350|date: 2009/12/16> + 31.095|date: 2009/12/17> + 31.050|date: 2009/12/18> + 31.570|date: 2009/12/21> + 31.750|date: 2009/12/22> + 31.420|date: 2009/12/23> + 31.520|date: 2009/12/24> + 31.425|date: 2009/12/28> + 31.000|date: 2009/12/29> + 31.200|date: 2009/12/30> + 31.430|date: 2009/12/31> + 32.030|date: 2010/01/04> + 31.510|date: 2010/01/05> + 31.330|date: 2010/01/06> + 30.940|date: 2010/01/07> + 30.520|date: 2010/01/08> + 30.480|date: 2010/01/11> + 29.680|date: 2010/01/12> + 29.690|date: 2010/01/13> + 30.200|date: 2010/01/14> + 29.500|date: 2010/01/15> + 29.500|date: 2010/01/19> + 29.020|date: 2010/01/20> + 29.300|date: 2010/01/21> + 28.370|date: 2010/01/22> + 28.610|date: 2010/01/25> + 28.400|date: 2010/01/26> + 28.150|date: 2010/01/27> + 26.990|date: 2010/01/28> + 26.400|date: 2010/01/29> + 26.790|date: 2010/02/01> + 27.480|date: 2010/02/02> + 27.640|date: 2010/02/03> + 27.670|date: 2010/02/04> + 27.600|date: 2010/02/05> + 28.800|date: 2010/02/08> + 28.990|date: 2010/02/09> + 29.460|date: 2010/02/10> + 29.600|date: 2010/02/11> + 30.260|date: 2010/02/12> + 31.150|date: 2010/02/16> + 31.030|date: 2010/02/17> + 31.190|date: 2010/02/18> + 31.410|date: 2010/02/19> + 31.250|date: 2010/02/22> + 30.449|date: 2010/02/23> + 30.800|date: 2010/02/24> + 30.620|date: 2010/02/25> + 30.995|date: 2010/02/26> + 31.500|date: 2010/03/01> + 31.050|date: 2010/03/02> + 30.832|date: 2010/03/03> + 30.790|date: 2010/03/04> + 30.780|date: 2010/03/05> + 31.030|date: 2010/03/08> + 31.270|date: 2010/03/09> + 31.540|date: 2010/03/10> + 32.500|date: 2010/03/11> + 32.530|date: 2010/03/12> + 32.330|date: 2010/03/15> + 32.680|date: 2010/03/16> + 33.420|date: 2010/03/17> + 33.750|date: 2010/03/18> + 33.340|date: 2010/03/19> + 33.350|date: 2010/03/22> + 33.860|date: 2010/03/23> + 33.460|date: 2010/03/24> + 33.530|date: 2010/03/25> + 33.040|date: 2010/03/26> + 33.200|date: 2010/03/29> + 33.050|date: 2010/03/30> + 32.950|date: 2010/03/31> + 32.840|date: 2010/04/01> + 33.410|date: 2010/04/05> + 34.050|date: 2010/04/06> + 33.760|date: 2010/04/07> + 33.450|date: 2010/04/08> + 33.720|date: 2010/04/09> + 33.740|date: 2010/04/12> + 34.000|date: 2010/04/13> + 34.750|date: 2010/04/14> + 35.510|date: 2010/04/15> + 34.575|date: 2010/04/16> + 34.320|date: 2010/04/19> + 35.200|date: 2010/04/20> + 34.820|date: 2010/04/21> + 34.050|date: 2010/04/22> + 35.060|date: 2010/04/23> + 35.600|date: 2010/04/26> + 34.720|date: 2010/04/27> + 35.110|date: 2010/04/28> + 35.260|date: 2010/04/29> + 34.410|date: 2010/04/30> + 34.580|date: 2010/05/03> + 33.180|date: 2010/05/04> + 33.220|date: 2010/05/05> + 29.050|date: 2010/05/06> + 30.560|date: 2010/05/07> + 32.950|date: 2010/05/10> + 33.010|date: 2010/05/11> + 33.400|date: 2010/05/12> + 32.870|date: 2010/05/13> + 31.420|date: 2010/05/14> + 31.540|date: 2010/05/17> + 31.670|date: 2010/05/18> + 31.670|date: 2010/05/19> + 31.340|date: 2010/05/20> + 30.940|date: 2010/05/21> + 32.090|date: 2010/05/24> + 32.290|date: 2010/05/26> + 33.010|date: 2010/05/27> + 33.800|date: 2010/05/28> + 34.060|date: 2010/06/01> + 34.070|date: 2010/06/02> + 34.980|date: 2010/06/03> + 33.420|date: 2010/06/04> + 32.530|date: 2010/06/07> + 31.220|date: 2010/06/08> + 31.940|date: 2010/06/09> + 32.490|date: 2010/06/10> + 32.830|date: 2010/06/11> + 33.830|date: 2010/06/14> + 34.230|date: 2010/06/15> + 35.320|date: 2010/06/16> + 35.050|date: 2010/06/17> + 35.100|date: 2010/06/18> + 35.250|date: 2010/06/21> + 35.580|date: 2010/06/22> + 35.190|date: 2010/06/23> + 34.300|date: 2010/06/24> + 33.520|date: 2010/06/25> + 34.150|date: 2010/06/28> + 33.100|date: 2010/06/29> + 32.940|date: 2010/06/30> + 32.215|date: 2010/07/01> + 32.900|date: 2010/07/02> + 33.150|date: 2010/07/06> + 33.460|date: 2010/07/07> + 35.560|date: 2010/07/08> + 35.970|date: 2010/07/09> + 36.090|date: 2010/07/12> + 36.730|date: 2010/07/13> + 36.910|date: 2010/07/14> + 36.290|date: 2010/07/15> + 35.900|date: 2010/07/16> + 36.210|date: 2010/07/19> + 35.370|date: 2010/07/20> + 36.010|date: 2010/07/21> + 36.620|date: 2010/07/22> + 37.090|date: 2010/07/23> + 37.200|date: 2010/07/26> + 37.440|date: 2010/07/27> + 36.730|date: 2010/07/28> + 36.320|date: 2010/07/29> + 35.800|date: 2010/07/30> + 36.230|date: 2010/08/02> + 35.830|date: 2010/08/03> + 35.930|date: 2010/08/04> + 36.440|date: 2010/08/05> + 35.900|date: 2010/08/06> + 36.150|date: 2010/08/09> + 35.430|date: 2010/08/10> + 33.110|date: 2010/08/11> + 32.220|date: 2010/08/12> + 31.920|date: 2010/08/13> + 31.280|date: 2010/08/16> + 31.630|date: 2010/08/17> + 32.240|date: 2010/08/19> + 32.300|date: 2010/08/20> close |ticker: BRCM> => 28.020|date: 2009/08/21> + 27.710|date: 2009/08/24> + 27.700|date: 2009/08/25> + 27.810|date: 2009/08/26> + 27.950|date: 2009/08/27> + 28.780|date: 2009/08/28> + 28.450|date: 2009/08/31> + 27.740|date: 2009/09/01> + 27.510|date: 2009/09/02> + 27.650|date: 2009/09/03> + 28.460|date: 2009/09/04> + 29.340|date: 2009/09/09> + 30.550|date: 2009/09/10> + 30.190|date: 2009/09/11> + 30.010|date: 2009/09/14> + 29.790|date: 2009/09/15> + 30.210|date: 2009/09/16> + 29.570|date: 2009/09/17> + 29.980|date: 2009/09/18> + 30.360|date: 2009/09/21> + 30.770|date: 2009/09/22> + 30.610|date: 2009/09/23> + 29.480|date: 2009/09/24> + 29.150|date: 2009/09/25> + 29.860|date: 2009/09/28> + 29.730|date: 2009/09/29> + 30.690|date: 2009/09/30> + 28.774|date: 2009/10/01> + 28.630|date: 2009/10/02> + 29.070|date: 2009/10/05> + 29.810|date: 2009/10/06> + 29.940|date: 2009/10/07> + 28.540|date: 2009/10/08> + 29.540|date: 2009/10/09> + 30.140|date: 2009/10/12> + 30.210|date: 2009/10/13> + 31.040|date: 2009/10/14> + 30.380|date: 2009/10/15> + 29.980|date: 2009/10/16> + 30.370|date: 2009/10/19> + 30.610|date: 2009/10/20> + 30.310|date: 2009/10/21> + 30.730|date: 2009/10/22> + 28.500|date: 2009/10/23> + 27.980|date: 2009/10/26> + 27.250|date: 2009/10/27> + 26.650|date: 2009/10/28> + 27.180|date: 2009/11/05> + 26.880|date: 2009/11/06> + 28.290|date: 2009/11/09> + 28.730|date: 2009/11/10> + 28.670|date: 2009/11/11> + 28.890|date: 2009/11/13> + 30.000|date: 2009/11/16> + 30.150|date: 2009/11/17> + 30.040|date: 2009/11/18> + 29.160|date: 2009/11/19> + 28.760|date: 2009/11/20> + 29.250|date: 2009/11/23> + 29.300|date: 2009/11/24> + 29.560|date: 2009/11/25> + 28.970|date: 2009/11/27> + 29.200|date: 2009/11/30> + 30.180|date: 2009/12/01> + 30.440|date: 2009/12/02> + 30.300|date: 2009/12/03> + 30.770|date: 2009/12/04> + 31.058|date: 2009/12/07> + 30.780|date: 2009/12/08> + 31.270|date: 2009/12/09> + 31.390|date: 2009/12/10> + 30.160|date: 2009/12/11> + 30.560|date: 2009/12/14> + 30.350|date: 2009/12/15> + 31.730|date: 2009/12/16> + 31.160|date: 2009/12/17> + 31.550|date: 2009/12/18> + 31.970|date: 2009/12/21> + 32.000|date: 2009/12/22> + 31.540|date: 2009/12/23> + 32.190|date: 2009/12/24> + 31.620|date: 2009/12/28> + 31.300|date: 2009/12/29> + 31.850|date: 2009/12/30> + 31.470|date: 2009/12/31> + 32.240|date: 2010/01/04> + 31.820|date: 2010/01/05> + 31.480|date: 2010/01/06> + 31.000|date: 2010/01/07> + 30.710|date: 2010/01/08> + 30.710|date: 2010/01/11> + 29.980|date: 2010/01/12> + 30.870|date: 2010/01/13> + 30.490|date: 2010/01/14> + 29.510|date: 2010/01/15> + 29.680|date: 2010/01/19> + 29.435|date: 2010/01/20> + 29.490|date: 2010/01/21> + 28.430|date: 2010/01/22> + 28.800|date: 2010/01/25> + 28.640|date: 2010/01/26> + 28.710|date: 2010/01/27> + 27.410|date: 2010/01/28> + 26.720|date: 2010/01/29> + 27.510|date: 2010/02/01> + 28.030|date: 2010/02/02> + 27.890|date: 2010/02/03> + 27.710|date: 2010/02/04> + 29.391|date: 2010/02/05> + 28.800|date: 2010/02/08> + 29.540|date: 2010/02/09> + 29.990|date: 2010/02/10> + 30.660|date: 2010/02/11> + 30.950|date: 2010/02/12> + 31.570|date: 2010/02/16> + 31.440|date: 2010/02/17> + 31.719|date: 2010/02/18> + 31.600|date: 2010/02/19> + 31.390|date: 2010/02/22> + 30.730|date: 2010/02/23> + 31.650|date: 2010/02/24> + 31.400|date: 2010/02/25> + 31.320|date: 2010/02/26> + 31.780|date: 2010/03/01> + 31.240|date: 2010/03/02> + 30.980|date: 2010/03/03> + 30.860|date: 2010/03/04> + 31.150|date: 2010/03/05> + 31.460|date: 2010/03/08> + 31.630|date: 2010/03/09> + 32.830|date: 2010/03/10> + 33.060|date: 2010/03/11> + 32.630|date: 2010/03/12> + 32.610|date: 2010/03/15> + 33.520|date: 2010/03/16> + 33.610|date: 2010/03/17> + 33.990|date: 2010/03/18> + 33.672|date: 2010/03/19> + 34.090|date: 2010/03/22> + 34.200|date: 2010/03/23> + 33.530|date: 2010/03/24> + 33.550|date: 2010/03/25> + 33.120|date: 2010/03/26> + 33.310|date: 2010/03/29> + 33.220|date: 2010/03/30> + 33.200|date: 2010/03/31> + 33.150|date: 2010/04/01> + 34.630|date: 2010/04/05> + 34.400|date: 2010/04/06> + 34.130|date: 2010/04/07> + 33.700|date: 2010/04/08> + 34.280|date: 2010/04/09> + 34.060|date: 2010/04/12> + 34.510|date: 2010/04/13> + 35.700|date: 2010/04/14> + 35.730|date: 2010/04/15> + 35.110|date: 2010/04/16> + 34.990|date: 2010/04/19> + 35.620|date: 2010/04/20> + 35.230|date: 2010/04/21> + 35.550|date: 2010/04/22> + 35.630|date: 2010/04/23> + 36.030|date: 2010/04/26> + 34.820|date: 2010/04/27> + 35.410|date: 2010/04/28> + 35.760|date: 2010/04/29> + 34.500|date: 2010/04/30> + 35.410|date: 2010/05/03> + 33.650|date: 2010/05/04> + 33.840|date: 2010/05/05> + 32.500|date: 2010/05/06> + 31.990|date: 2010/05/07> + 33.880|date: 2010/05/10> + 33.410|date: 2010/05/11> + 34.060|date: 2010/05/12> + 33.030|date: 2010/05/13> + 32.290|date: 2010/05/14> + 32.640|date: 2010/05/17> + 32.040|date: 2010/05/18> + 32.580|date: 2010/05/19> + 31.780|date: 2010/05/20> + 32.670|date: 2010/05/21> + 32.170|date: 2010/05/24> + 32.320|date: 2010/05/26> + 34.340|date: 2010/05/27> + 34.500|date: 2010/05/28> + 34.110|date: 2010/06/01> + 35.360|date: 2010/06/02> + 35.420|date: 2010/06/03> + 33.590|date: 2010/06/04> + 32.580|date: 2010/06/07> + 32.203|date: 2010/06/08> + 32.060|date: 2010/06/09> + 33.360|date: 2010/06/10> + 33.880|date: 2010/06/11> + 33.910|date: 2010/06/14> + 35.840|date: 2010/06/15> + 36.190|date: 2010/06/16> + 35.500|date: 2010/06/17> + 35.410|date: 2010/06/18> + 35.520|date: 2010/06/21> + 35.660|date: 2010/06/22> + 35.910|date: 2010/06/23> + 34.500|date: 2010/06/24> + 34.420|date: 2010/06/25> + 34.700|date: 2010/06/28> + 33.430|date: 2010/06/29> + 32.970|date: 2010/06/30> + 33.230|date: 2010/07/01> + 33.500|date: 2010/07/02> + 33.500|date: 2010/07/06> + 35.620|date: 2010/07/07> + 36.200|date: 2010/07/08> + 36.300|date: 2010/07/09> + 36.940|date: 2010/07/12> + 37.130|date: 2010/07/13> + 37.170|date: 2010/07/14> + 37.090|date: 2010/07/15> + 35.990|date: 2010/07/16> + 37.160|date: 2010/07/19> + 36.920|date: 2010/07/20> + 36.280|date: 2010/07/21> + 37.550|date: 2010/07/22> + 37.760|date: 2010/07/23> + 38.210|date: 2010/07/26> + 37.530|date: 2010/07/27> + 37.470|date: 2010/07/28> + 36.690|date: 2010/07/29> + 36.030|date: 2010/07/30> + 36.560|date: 2010/08/02> + 36.280|date: 2010/08/03> + 36.800|date: 2010/08/04> + 36.850|date: 2010/08/05> + 36.460|date: 2010/08/06> + 36.840|date: 2010/08/09> + 36.000|date: 2010/08/10> + 33.790|date: 2010/08/11> + 32.840|date: 2010/08/12> + 31.930|date: 2010/08/13> + 31.460|date: 2010/08/16> + 32.425|date: 2010/08/17> + 32.290|date: 2010/08/19> + 32.970|date: 2010/08/20> volume |ticker: BRCM> => 67027.000|date: 2009/08/21> + 54770.000|date: 2009/08/24> + 68298.000|date: 2009/08/25> + 66871.000|date: 2009/08/26> + 65387.000|date: 2009/08/27> + 76435.000|date: 2009/08/28> + 68985.000|date: 2009/08/31> + 104425.000|date: 2009/09/01> + 63803.000|date: 2009/09/02> + 56300.000|date: 2009/09/03> + 54081.000|date: 2009/09/04> + 95951.000|date: 2009/09/09> + 145806.000|date: 2009/09/10> + 93911.000|date: 2009/09/11> + 85083.000|date: 2009/09/14> + 102090.000|date: 2009/09/15> + 73494.000|date: 2009/09/16> + 77097.000|date: 2009/09/17> + 77146.000|date: 2009/09/18> + 69371.000|date: 2009/09/21> + 66265.000|date: 2009/09/22> + 62682.000|date: 2009/09/23> + 84471.000|date: 2009/09/24> + 121141.000|date: 2009/09/25> + 58938.000|date: 2009/09/28> + 113420.000|date: 2009/09/29> + 123029.000|date: 2009/09/30> + 145247.000|date: 2009/10/01> + 132522.000|date: 2009/10/02> + 98303.000|date: 2009/10/05> + 85410.000|date: 2009/10/06> + 94373.000|date: 2009/10/07> + 207941.000|date: 2009/10/08> + 134303.000|date: 2009/10/09> + 112434.000|date: 2009/10/12> + 103768.000|date: 2009/10/13> + 104768.000|date: 2009/10/14> + 78480.000|date: 2009/10/15> + 116487.000|date: 2009/10/16> + 55850.000|date: 2009/10/19> + 80531.000|date: 2009/10/20> + 81533.000|date: 2009/10/21> + 125251.000|date: 2009/10/22> + 345740.000|date: 2009/10/23> + 150626.000|date: 2009/10/26> + 103003.000|date: 2009/10/27> + 96306.000|date: 2009/10/28> + 95194.000|date: 2009/11/05> + 76700.000|date: 2009/11/06> + 115715.000|date: 2009/11/09> + 106129.000|date: 2009/11/10> + 83356.000|date: 2009/11/11> + 47484.000|date: 2009/11/13> + 153954.000|date: 2009/11/16> + 110604.000|date: 2009/11/17> + 63943.000|date: 2009/11/18> + 82923.000|date: 2009/11/19> + 93076.000|date: 2009/11/20> + 63080.000|date: 2009/11/23> + 58109.000|date: 2009/11/24> + 32239.000|date: 2009/11/25> + 32019.000|date: 2009/11/27> + 57498.000|date: 2009/11/30> + 75020.000|date: 2009/12/01> + 46893.000|date: 2009/12/02> + 57848.000|date: 2009/12/03> + 75806.000|date: 2009/12/04> + 71105.000|date: 2009/12/07> + 60425.000|date: 2009/12/08> + 53461.000|date: 2009/12/09> + 74561.000|date: 2009/12/10> + 119384.000|date: 2009/12/11> + 62956.000|date: 2009/12/14> + 71305.000|date: 2009/12/15> + 154993.000|date: 2009/12/16> + 62507.000|date: 2009/12/17> + 98794.000|date: 2009/12/18> + 52541.000|date: 2009/12/21> + 54052.000|date: 2009/12/22> + 51426.000|date: 2009/12/23> + 21427.000|date: 2009/12/24> + 34549.000|date: 2009/12/28> + 46292.000|date: 2009/12/29> + 38385.000|date: 2009/12/30> + 31397.000|date: 2009/12/31> + 59348.000|date: 2010/01/04> + 62767.000|date: 2010/01/05> + 57272.000|date: 2010/01/06> + 81167.000|date: 2010/01/07> + 101829.000|date: 2010/01/08> + 51209.000|date: 2010/01/11> + 70300.000|date: 2010/01/12> + 98314.000|date: 2010/01/13> + 67024.000|date: 2010/01/14> + 103209.000|date: 2010/01/15> + 99667.000|date: 2010/01/19> + 95197.000|date: 2010/01/20> + 89335.000|date: 2010/01/21> + 111693.000|date: 2010/01/22> + 70297.000|date: 2010/01/25> + 78471.000|date: 2010/01/26> + 87644.000|date: 2010/01/27> + 131802.000|date: 2010/01/28> + 150053.000|date: 2010/01/29> + 82270.000|date: 2010/02/01> + 75975.000|date: 2010/02/02> + 96282.000|date: 2010/02/03> + 191793.000|date: 2010/02/04> + 224059.000|date: 2010/02/05> + 121351.000|date: 2010/02/08> + 116225.000|date: 2010/02/09> + 121530.000|date: 2010/02/10> + 114618.000|date: 2010/02/11> + 132732.000|date: 2010/02/12> + 122520.000|date: 2010/02/16> + 93773.000|date: 2010/02/17> + 67622.000|date: 2010/02/18> + 64881.000|date: 2010/02/19> + 56702.000|date: 2010/02/22> + 76126.000|date: 2010/02/23> + 79223.000|date: 2010/02/24> + 75615.000|date: 2010/02/25> + 46870.000|date: 2010/02/26> + 68485.000|date: 2010/03/01> + 84458.000|date: 2010/03/02> + 56306.000|date: 2010/03/03> + 68871.000|date: 2010/03/04> + 54729.000|date: 2010/03/05> + 65979.000|date: 2010/03/08> + 83994.000|date: 2010/03/09> + 162197.000|date: 2010/03/10> + 133389.000|date: 2010/03/11> + 68079.000|date: 2010/03/12> + 42651.000|date: 2010/03/15> + 77677.000|date: 2010/03/16> + 41233.000|date: 2010/03/17> + 77805.000|date: 2010/03/18> + 76792.000|date: 2010/03/19> + 54412.000|date: 2010/03/22> + 90800.000|date: 2010/03/23> + 71445.000|date: 2010/03/24> + 71929.000|date: 2010/03/25> + 91726.000|date: 2010/03/26> + 54741.000|date: 2010/03/29> + 67432.000|date: 2010/03/30> + 62076.000|date: 2010/03/31> + 76783.000|date: 2010/04/01> + 89646.000|date: 2010/04/05> + 66899.000|date: 2010/04/06> + 72153.000|date: 2010/04/07> + 65103.000|date: 2010/04/08> + 61378.000|date: 2010/04/09> + 67739.000|date: 2010/04/12> + 74777.000|date: 2010/04/13> + 104849.000|date: 2010/04/14> + 78151.000|date: 2010/04/15> + 106699.000|date: 2010/04/16> + 48536.000|date: 2010/04/19> + 62685.000|date: 2010/04/20> + 86777.000|date: 2010/04/21> + 72500.000|date: 2010/04/22> + 58437.000|date: 2010/04/23> + 79564.000|date: 2010/04/26> + 123162.000|date: 2010/04/27> + 214300.000|date: 2010/04/28> + 87133.000|date: 2010/04/29> + 103314.000|date: 2010/04/30> + 84692.000|date: 2010/05/03> + 139346.000|date: 2010/05/04> + 117081.000|date: 2010/05/05> + 149611.000|date: 2010/05/06> + 175444.000|date: 2010/05/07> + 122120.000|date: 2010/05/10> + 89666.000|date: 2010/05/11> + 74397.000|date: 2010/05/12> + 81852.000|date: 2010/05/13> + 127245.000|date: 2010/05/14> + 84615.000|date: 2010/05/17> + 107917.000|date: 2010/05/18> + 120865.000|date: 2010/05/19> + 134515.000|date: 2010/05/20> + 136868.000|date: 2010/05/21> + 67536.000|date: 2010/05/24> + 92064.000|date: 2010/05/26> + 115723.000|date: 2010/05/27> + 169136.000|date: 2010/05/28> + 113799.000|date: 2010/06/01> + 88079.000|date: 2010/06/02> + 119735.000|date: 2010/06/03> + 116166.000|date: 2010/06/04> + 80259.000|date: 2010/06/07> + 150317.000|date: 2010/06/08> + 87004.000|date: 2010/06/09> + 84011.000|date: 2010/06/10> + 65561.000|date: 2010/06/11> + 63218.000|date: 2010/06/14> + 135225.000|date: 2010/06/15> + 108011.000|date: 2010/06/16> + 97956.000|date: 2010/06/17> + 94101.000|date: 2010/06/18> + 95351.000|date: 2010/06/21> + 118424.000|date: 2010/06/22> + 89611.000|date: 2010/06/23> + 105711.000|date: 2010/06/24> + 114093.000|date: 2010/06/25> + 74781.000|date: 2010/06/28> + 95856.000|date: 2010/06/29> + 74866.000|date: 2010/06/30> + 98762.000|date: 2010/07/01> + 66483.000|date: 2010/07/02> + 66814.000|date: 2010/07/06> + 101123.000|date: 2010/07/07> + 121383.000|date: 2010/07/08> + 60492.000|date: 2010/07/09> + 88826.000|date: 2010/07/12> + 109475.000|date: 2010/07/13> + 79309.000|date: 2010/07/14> + 72520.000|date: 2010/07/15> + 69487.000|date: 2010/07/16> + 59867.000|date: 2010/07/19> + 94207.000|date: 2010/07/20> + 77956.000|date: 2010/07/21> + 84474.000|date: 2010/07/22> + 75232.000|date: 2010/07/23> + 106183.000|date: 2010/07/26> + 139949.000|date: 2010/07/27> + 157186.000|date: 2010/07/28> + 107038.000|date: 2010/07/29> + 100833.000|date: 2010/07/30> + 74595.000|date: 2010/08/02> + 65021.000|date: 2010/08/03> + 61932.000|date: 2010/08/04> + 59799.000|date: 2010/08/05> + 67626.000|date: 2010/08/06> + 45190.000|date: 2010/08/09> + 94724.000|date: 2010/08/10> + 218805.000|date: 2010/08/11> + 152816.000|date: 2010/08/12> + 109892.000|date: 2010/08/13> + 134026.000|date: 2010/08/16> + 121714.000|date: 2010/08/17> + 90820.000|date: 2010/08/19> + 95722.000|date: 2010/08/20> open |ticker: BRK.B> => 79.990|date: 2010/03/01> + 82.290|date: 2010/03/02> + 81.360|date: 2010/03/03> + 83.100|date: 2010/03/04> + 83.210|date: 2010/03/05> + 83.570|date: 2010/03/08> + 82.650|date: 2010/03/09> + 82.540|date: 2010/03/10> + 81.740|date: 2010/03/11> + 82.630|date: 2010/03/12> + 82.220|date: 2010/03/15> + 82.280|date: 2010/03/16> + 82.490|date: 2010/03/17> + 82.500|date: 2010/03/18> + 82.780|date: 2010/03/19> + 81.550|date: 2010/03/22> + 82.450|date: 2010/03/23> + 81.960|date: 2010/03/24> + 81.670|date: 2010/03/25> + 81.680|date: 2010/03/26> + 81.540|date: 2010/03/29> + 81.540|date: 2010/03/30> + 81.200|date: 2010/03/31> + 81.600|date: 2010/04/01> + 81.920|date: 2010/04/05> + 81.000|date: 2010/04/06> + 80.810|date: 2010/04/07> + 79.500|date: 2010/04/08> + 79.820|date: 2010/04/09> + 80.800|date: 2010/04/12> + 80.210|date: 2010/04/13> + 80.560|date: 2010/04/14> + 80.780|date: 2010/04/15> + 79.850|date: 2010/04/16> + 78.170|date: 2010/04/19> + 79.870|date: 2010/04/20> + 80.200|date: 2010/04/21> + 78.250|date: 2010/04/22> + 78.560|date: 2010/04/23> + 78.990|date: 2010/04/26> + 78.320|date: 2010/04/27> + 77.000|date: 2010/04/28> + 77.710|date: 2010/04/29> + 77.900|date: 2010/04/30> + 77.700|date: 2010/05/03> + 78.050|date: 2010/05/04> + 75.800|date: 2010/05/05> + 76.410|date: 2010/05/06> + 74.250|date: 2010/05/07> + 77.070|date: 2010/05/10> + 77.430|date: 2010/05/11> + 77.690|date: 2010/05/12> + 77.890|date: 2010/05/13> + 77.150|date: 2010/05/14> + 76.060|date: 2010/05/17> + 76.360|date: 2010/05/18> + 75.050|date: 2010/05/19> + 74.400|date: 2010/05/20> + 71.000|date: 2010/05/21> + 72.310|date: 2010/05/24> + 69.870|date: 2010/05/25> + 71.480|date: 2010/05/26> + 71.090|date: 2010/05/27> + 72.400|date: 2010/05/28> + 70.050|date: 2010/06/01> + 70.510|date: 2010/06/02> + 72.400|date: 2010/06/03> + 71.150|date: 2010/06/04> + 70.290|date: 2010/06/07> + 70.200|date: 2010/06/08> + 72.870|date: 2010/06/09> + 72.310|date: 2010/06/10> + 73.600|date: 2010/06/11> + 74.870|date: 2010/06/14> + 75.330|date: 2010/06/15> + 76.860|date: 2010/06/16> + 77.720|date: 2010/06/17> + 79.450|date: 2010/06/18> + 80.000|date: 2010/06/21> + 79.540|date: 2010/06/22> + 79.450|date: 2010/06/23> + 78.870|date: 2010/06/24> + 79.350|date: 2010/06/25> + 81.260|date: 2010/06/28> + 80.300|date: 2010/06/29> + 79.800|date: 2010/06/30> + 79.610|date: 2010/07/01> + 79.050|date: 2010/07/02> + 77.600|date: 2010/07/06> + 77.760|date: 2010/07/07> + 79.610|date: 2010/07/08> + 79.270|date: 2010/07/09> + 79.570|date: 2010/07/12> + 79.750|date: 2010/07/13> + 79.920|date: 2010/07/14> + 79.490|date: 2010/07/15> + 79.300|date: 2010/07/16> + 77.260|date: 2010/07/19> + 76.400|date: 2010/07/20> + 78.540|date: 2010/07/21> + 77.480|date: 2010/07/22> + 78.210|date: 2010/07/23> + 78.740|date: 2010/07/26> + 78.900|date: 2010/07/27> + 78.320|date: 2010/07/28> + 78.460|date: 2010/07/29> + 77.290|date: 2010/07/30> + 78.780|date: 2010/08/02> + 79.610|date: 2010/08/03> + 79.990|date: 2010/08/04> + 80.200|date: 2010/08/05> + 80.190|date: 2010/08/06> + 80.830|date: 2010/08/09> + 79.960|date: 2010/08/10> + 78.930|date: 2010/08/11> + 76.900|date: 2010/08/12> + 76.920|date: 2010/08/13> + 76.500|date: 2010/08/16> + 77.470|date: 2010/08/17> + 78.530|date: 2010/08/19> + 77.210|date: 2010/08/20> high |ticker: BRK.B> => 81.940|date: 2010/03/01> + 82.730|date: 2010/03/02> + 83.150|date: 2010/03/03> + 83.330|date: 2010/03/04> + 83.400|date: 2010/03/05> + 83.570|date: 2010/03/08> + 82.720|date: 2010/03/09> + 82.840|date: 2010/03/10> + 82.390|date: 2010/03/11> + 82.850|date: 2010/03/12> + 82.500|date: 2010/03/15> + 82.510|date: 2010/03/16> + 82.640|date: 2010/03/17> + 82.550|date: 2010/03/18> + 82.980|date: 2010/03/19> + 82.380|date: 2010/03/22> + 82.450|date: 2010/03/23> + 82.000|date: 2010/03/24> + 82.280|date: 2010/03/25> + 82.150|date: 2010/03/26> + 81.960|date: 2010/03/29> + 81.820|date: 2010/03/30> + 81.490|date: 2010/03/31> + 81.950|date: 2010/04/01> + 81.950|date: 2010/04/05> + 81.020|date: 2010/04/06> + 80.840|date: 2010/04/07> + 79.740|date: 2010/04/08> + 80.550|date: 2010/04/09> + 81.090|date: 2010/04/12> + 80.690|date: 2010/04/13> + 81.050|date: 2010/04/14> + 80.800|date: 2010/04/15> + 80.230|date: 2010/04/16> + 79.590|date: 2010/04/19> + 80.120|date: 2010/04/20> + 80.200|date: 2010/04/21> + 78.850|date: 2010/04/22> + 79.090|date: 2010/04/23> + 79.670|date: 2010/04/26> + 78.670|date: 2010/04/27> + 77.680|date: 2010/04/28> + 78.140|date: 2010/04/29> + 78.460|date: 2010/04/30> + 78.620|date: 2010/05/03> + 78.050|date: 2010/05/04> + 76.980|date: 2010/05/05> + 77.250|date: 2010/05/06> + 75.850|date: 2010/05/07> + 78.300|date: 2010/05/10> + 78.800|date: 2010/05/11> + 78.550|date: 2010/05/12> + 78.100|date: 2010/05/13> + 77.210|date: 2010/05/14> + 76.530|date: 2010/05/17> + 77.360|date: 2010/05/18> + 76.300|date: 2010/05/19> + 74.610|date: 2010/05/20> + 73.250|date: 2010/05/21> + 72.530|date: 2010/05/24> + 70.870|date: 2010/05/25> + 71.480|date: 2010/05/26> + 73.420|date: 2010/05/27> + 72.740|date: 2010/05/28> + 71.940|date: 2010/06/01> + 72.330|date: 2010/06/02> + 72.650|date: 2010/06/03> + 71.250|date: 2010/06/04> + 70.980|date: 2010/06/07> + 72.860|date: 2010/06/08> + 73.570|date: 2010/06/09> + 74.200|date: 2010/06/10> + 74.730|date: 2010/06/11> + 75.770|date: 2010/06/14> + 77.320|date: 2010/06/15> + 77.540|date: 2010/06/16> + 79.300|date: 2010/06/17> + 79.980|date: 2010/06/18> + 80.450|date: 2010/06/21> + 80.320|date: 2010/06/22> + 79.890|date: 2010/06/23> + 79.750|date: 2010/06/24> + 81.900|date: 2010/06/25> + 81.360|date: 2010/06/28> + 81.420|date: 2010/06/29> + 80.780|date: 2010/06/30> + 79.670|date: 2010/07/01> + 79.470|date: 2010/07/02> + 78.900|date: 2010/07/06> + 79.990|date: 2010/07/07> + 79.920|date: 2010/07/08> + 79.850|date: 2010/07/09> + 79.800|date: 2010/07/12> + 80.230|date: 2010/07/13> + 79.920|date: 2010/07/14> + 79.990|date: 2010/07/15> + 79.430|date: 2010/07/16> + 77.850|date: 2010/07/19> + 78.500|date: 2010/07/20> + 78.700|date: 2010/07/21> + 78.460|date: 2010/07/22> + 78.930|date: 2010/07/23> + 79.430|date: 2010/07/26> + 78.980|date: 2010/07/27> + 78.740|date: 2010/07/28> + 78.790|date: 2010/07/29> + 78.440|date: 2010/07/30> + 79.980|date: 2010/08/02> + 80.080|date: 2010/08/03> + 80.850|date: 2010/08/04> + 80.870|date: 2010/08/05> + 80.740|date: 2010/08/06> + 80.900|date: 2010/08/09> + 80.440|date: 2010/08/10> + 79.000|date: 2010/08/11> + 77.490|date: 2010/08/12> + 77.560|date: 2010/08/13> + 77.250|date: 2010/08/16> + 78.190|date: 2010/08/17> + 78.650|date: 2010/08/19> + 78.150|date: 2010/08/20> low |ticker: BRK.B> => 79.140|date: 2010/03/01> + 80.750|date: 2010/03/02> + 80.750|date: 2010/03/03> + 82.420|date: 2010/03/04> + 82.820|date: 2010/03/05> + 82.650|date: 2010/03/08> + 82.020|date: 2010/03/09> + 81.650|date: 2010/03/10> + 81.410|date: 2010/03/11> + 81.690|date: 2010/03/12> + 81.820|date: 2010/03/15> + 81.740|date: 2010/03/16> + 82.010|date: 2010/03/17> + 82.000|date: 2010/03/18> + 81.800|date: 2010/03/19> + 81.200|date: 2010/03/22> + 81.700|date: 2010/03/23> + 81.000|date: 2010/03/24> + 81.360|date: 2010/03/25> + 80.950|date: 2010/03/26> + 81.540|date: 2010/03/29> + 81.430|date: 2010/03/30> + 80.810|date: 2010/03/31> + 81.030|date: 2010/04/01> + 81.000|date: 2010/04/05> + 80.520|date: 2010/04/06> + 79.510|date: 2010/04/07> + 79.110|date: 2010/04/08> + 79.510|date: 2010/04/09> + 80.131|date: 2010/04/12> + 79.700|date: 2010/04/13> + 80.270|date: 2010/04/14> + 79.800|date: 2010/04/15> + 75.520|date: 2010/04/16> + 77.580|date: 2010/04/19> + 79.320|date: 2010/04/20> + 78.110|date: 2010/04/21> + 77.350|date: 2010/04/22> + 77.950|date: 2010/04/23> + 78.950|date: 2010/04/26> + 76.570|date: 2010/04/27> + 76.900|date: 2010/04/28> + 77.640|date: 2010/04/29> + 77.000|date: 2010/04/30> + 77.460|date: 2010/05/03> + 76.290|date: 2010/05/04> + 75.510|date: 2010/05/05> + 71.500|date: 2010/05/06> + 72.730|date: 2010/05/07> + 76.630|date: 2010/05/10> + 76.860|date: 2010/05/11> + 77.210|date: 2010/05/12> + 77.170|date: 2010/05/13> + 75.310|date: 2010/05/14> + 75.020|date: 2010/05/17> + 75.250|date: 2010/05/18> + 74.260|date: 2010/05/19> + 72.250|date: 2010/05/20> + 70.000|date: 2010/05/21> + 70.700|date: 2010/05/24> + 68.480|date: 2010/05/25> + 70.160|date: 2010/05/26> + 71.090|date: 2010/05/27> + 70.550|date: 2010/05/28> + 69.950|date: 2010/06/01> + 70.170|date: 2010/06/02> + 71.300|date: 2010/06/03> + 69.780|date: 2010/06/04> + 69.800|date: 2010/06/07> + 69.610|date: 2010/06/08> + 71.360|date: 2010/06/09> + 72.300|date: 2010/06/10> + 73.250|date: 2010/06/11> + 74.590|date: 2010/06/14> + 74.800|date: 2010/06/15> + 76.490|date: 2010/06/16> + 77.560|date: 2010/06/17> + 79.160|date: 2010/06/18> + 79.150|date: 2010/06/21> + 79.110|date: 2010/06/22> + 77.810|date: 2010/06/23> + 78.000|date: 2010/06/24> + 79.250|date: 2010/06/25> + 80.890|date: 2010/06/28> + 79.550|date: 2010/06/29> + 79.380|date: 2010/06/30> + 77.930|date: 2010/07/01> + 76.670|date: 2010/07/02> + 76.720|date: 2010/07/06> + 77.160|date: 2010/07/07> + 78.730|date: 2010/07/08> + 78.890|date: 2010/07/09> + 78.660|date: 2010/07/12> + 79.100|date: 2010/07/13> + 79.050|date: 2010/07/14> + 78.470|date: 2010/07/15> + 77.000|date: 2010/07/16> + 76.438|date: 2010/07/19> + 76.300|date: 2010/07/20> + 76.210|date: 2010/07/21> + 77.250|date: 2010/07/22> + 77.820|date: 2010/07/23> + 78.280|date: 2010/07/26> + 78.300|date: 2010/07/27> + 77.550|date: 2010/07/28> + 77.250|date: 2010/07/29> + 77.290|date: 2010/07/30> + 78.560|date: 2010/08/02> + 79.570|date: 2010/08/03> + 79.800|date: 2010/08/04> + 79.895|date: 2010/08/05> + 78.810|date: 2010/08/06> + 79.840|date: 2010/08/09> + 79.080|date: 2010/08/10> + 77.410|date: 2010/08/11> + 76.640|date: 2010/08/12> + 76.740|date: 2010/08/13> + 76.040|date: 2010/08/16> + 77.000|date: 2010/08/17> + 77.360|date: 2010/08/19> + 76.850|date: 2010/08/20> close |ticker: BRK.B> => 81.910|date: 2010/03/01> + 80.770|date: 2010/03/02> + 82.950|date: 2010/03/03> + 82.680|date: 2010/03/04> + 83.360|date: 2010/03/05> + 82.790|date: 2010/03/08> + 82.470|date: 2010/03/09> + 82.070|date: 2010/03/10> + 82.360|date: 2010/03/11> + 82.240|date: 2010/03/12> + 82.170|date: 2010/03/15> + 82.300|date: 2010/03/16> + 82.500|date: 2010/03/17> + 82.350|date: 2010/03/18> + 82.060|date: 2010/03/19> + 82.370|date: 2010/03/22> + 82.330|date: 2010/03/23> + 81.440|date: 2010/03/24> + 81.700|date: 2010/03/25> + 81.300|date: 2010/03/26> + 81.750|date: 2010/03/29> + 81.600|date: 2010/03/30> + 81.270|date: 2010/03/31> + 81.650|date: 2010/04/01> + 81.160|date: 2010/04/05> + 80.910|date: 2010/04/06> + 79.950|date: 2010/04/07> + 79.680|date: 2010/04/08> + 80.490|date: 2010/04/09> + 80.480|date: 2010/04/12> + 80.450|date: 2010/04/13> + 80.890|date: 2010/04/14> + 80.070|date: 2010/04/15> + 78.720|date: 2010/04/16> + 79.480|date: 2010/04/19> + 80.010|date: 2010/04/20> + 78.870|date: 2010/04/21> + 78.680|date: 2010/04/22> + 78.950|date: 2010/04/23> + 79.240|date: 2010/04/26> + 76.690|date: 2010/04/27> + 77.170|date: 2010/04/28> + 78.090|date: 2010/04/29> + 77.000|date: 2010/04/30> + 78.440|date: 2010/05/03> + 76.610|date: 2010/05/04> + 76.700|date: 2010/05/05> + 74.590|date: 2010/05/06> + 74.410|date: 2010/05/07> + 78.230|date: 2010/05/10> + 77.610|date: 2010/05/11> + 78.000|date: 2010/05/12> + 77.270|date: 2010/05/13> + 76.230|date: 2010/05/14> + 76.310|date: 2010/05/17> + 75.470|date: 2010/05/18> + 75.830|date: 2010/05/19> + 72.280|date: 2010/05/20> + 73.010|date: 2010/05/21> + 70.780|date: 2010/05/24> + 70.730|date: 2010/05/25> + 70.320|date: 2010/05/26> + 73.350|date: 2010/05/27> + 70.550|date: 2010/05/28> + 70.260|date: 2010/06/01> + 72.250|date: 2010/06/02> + 72.340|date: 2010/06/03> + 70.190|date: 2010/06/04> + 70.040|date: 2010/06/07> + 72.640|date: 2010/06/08> + 71.810|date: 2010/06/09> + 74.100|date: 2010/06/10> + 74.410|date: 2010/06/11> + 74.920|date: 2010/06/14> + 77.250|date: 2010/06/15> + 77.510|date: 2010/06/16> + 79.230|date: 2010/06/17> + 79.930|date: 2010/06/18> + 79.810|date: 2010/06/21> + 79.530|date: 2010/06/22> + 79.140|date: 2010/06/23> + 78.860|date: 2010/06/24> + 81.900|date: 2010/06/25> + 81.020|date: 2010/06/28> + 80.030|date: 2010/06/29> + 79.690|date: 2010/06/30> + 78.810|date: 2010/07/01> + 77.240|date: 2010/07/02> + 77.570|date: 2010/07/06> + 79.920|date: 2010/07/07> + 79.410|date: 2010/07/08> + 79.750|date: 2010/07/09> + 79.470|date: 2010/07/12> + 79.860|date: 2010/07/13> + 79.350|date: 2010/07/14> + 79.710|date: 2010/07/15> + 77.100|date: 2010/07/16> + 77.310|date: 2010/07/19> + 78.240|date: 2010/07/20> + 76.630|date: 2010/07/21> + 78.350|date: 2010/07/22> + 78.710|date: 2010/07/23> + 78.720|date: 2010/07/26> + 78.510|date: 2010/07/27> + 77.820|date: 2010/07/28> + 78.040|date: 2010/07/29> + 78.120|date: 2010/07/30> + 79.920|date: 2010/08/02> + 79.830|date: 2010/08/03> + 80.760|date: 2010/08/04> + 80.830|date: 2010/08/05> + 80.470|date: 2010/08/06> + 80.700|date: 2010/08/09> + 79.730|date: 2010/08/10> + 77.500|date: 2010/08/11> + 77.020|date: 2010/08/12> + 76.780|date: 2010/08/13> + 76.840|date: 2010/08/16> + 77.530|date: 2010/08/17> + 77.540|date: 2010/08/19> + 77.730|date: 2010/08/20> volume |ticker: BRK.B> => 166708.000|date: 2010/03/01> + 151639.000|date: 2010/03/02> + 118780.000|date: 2010/03/03> + 82691.000|date: 2010/03/04> + 82674.000|date: 2010/03/05> + 78800.000|date: 2010/03/08> + 61886.000|date: 2010/03/09> + 58838.000|date: 2010/03/10> + 55290.000|date: 2010/03/11> + 47316.000|date: 2010/03/12> + 47405.000|date: 2010/03/15> + 45422.000|date: 2010/03/16> + 43658.000|date: 2010/03/17> + 37333.000|date: 2010/03/18> + 97200.000|date: 2010/03/19> + 41081.000|date: 2010/03/22> + 50096.000|date: 2010/03/23> + 57804.000|date: 2010/03/24> + 54608.000|date: 2010/03/25> + 48159.000|date: 2010/03/26> + 35792.000|date: 2010/03/29> + 36188.000|date: 2010/03/30> + 43074.000|date: 2010/03/31> + 32174.000|date: 2010/04/01> + 36015.000|date: 2010/04/05> + 32382.000|date: 2010/04/06> + 51969.000|date: 2010/04/07> + 39724.000|date: 2010/04/08> + 31319.000|date: 2010/04/09> + 23418.000|date: 2010/04/12> + 30718.000|date: 2010/04/13> + 32684.000|date: 2010/04/14> + 39167.000|date: 2010/04/15> + 121138.000|date: 2010/04/16> + 51472.000|date: 2010/04/19> + 34472.000|date: 2010/04/20> + 39838.000|date: 2010/04/21> + 44025.000|date: 2010/04/22> + 38687.000|date: 2010/04/23> + 46574.000|date: 2010/04/26> + 60370.000|date: 2010/04/27> + 43561.000|date: 2010/04/28> + 43351.000|date: 2010/04/29> + 48439.000|date: 2010/04/30> + 42802.000|date: 2010/05/03> + 46629.000|date: 2010/05/04> + 47852.000|date: 2010/05/05> + 103842.000|date: 2010/05/06> + 90203.000|date: 2010/05/07> + 75358.000|date: 2010/05/10> + 49204.000|date: 2010/05/11> + 36115.000|date: 2010/05/12> + 34294.000|date: 2010/05/13> + 53668.000|date: 2010/05/14> + 37087.000|date: 2010/05/17> + 43865.000|date: 2010/05/18> + 46755.000|date: 2010/05/19> + 77304.000|date: 2010/05/20> + 109210.000|date: 2010/05/21> + 53035.000|date: 2010/05/24> + 84092.000|date: 2010/05/25> + 54159.000|date: 2010/05/26> + 65304.000|date: 2010/05/27> + 78251.000|date: 2010/05/28> + 53826.000|date: 2010/06/01> + 49138.000|date: 2010/06/02> + 41228.000|date: 2010/06/03> + 73869.000|date: 2010/06/04> + 54587.000|date: 2010/06/07> + 67144.000|date: 2010/06/08> + 59175.000|date: 2010/06/09> + 61754.000|date: 2010/06/10> + 48143.000|date: 2010/06/11> + 56460.000|date: 2010/06/14> + 72548.000|date: 2010/06/15> + 48487.000|date: 2010/06/16> + 90763.000|date: 2010/06/17> + 132146.000|date: 2010/06/18> + 83776.000|date: 2010/06/21> + 90604.000|date: 2010/06/22> + 71839.000|date: 2010/06/23> + 101649.000|date: 2010/06/24> + 1092670.000|date: 2010/06/25> + 176331.000|date: 2010/06/28> + 194274.000|date: 2010/06/29> + 109710.000|date: 2010/06/30> + 119312.000|date: 2010/07/01> + 93255.000|date: 2010/07/02> + 86760.000|date: 2010/07/06> + 99772.000|date: 2010/07/07> + 84315.000|date: 2010/07/08> + 55587.000|date: 2010/07/09> + 50771.000|date: 2010/07/12> + 92165.000|date: 2010/07/13> + 64859.000|date: 2010/07/14> + 64546.000|date: 2010/07/15> + 92863.000|date: 2010/07/16> + 48955.000|date: 2010/07/19> + 52543.000|date: 2010/07/20> + 57865.000|date: 2010/07/21> + 63537.000|date: 2010/07/22> + 54142.000|date: 2010/07/23> + 60467.000|date: 2010/07/26> + 49937.000|date: 2010/07/27> + 34492.000|date: 2010/07/28> + 50995.000|date: 2010/07/29> + 46820.000|date: 2010/07/30> + 62980.000|date: 2010/08/02> + 48610.000|date: 2010/08/03> + 53806.000|date: 2010/08/04> + 38055.000|date: 2010/08/05> + 55090.000|date: 2010/08/06> + 36971.000|date: 2010/08/09> + 32963.000|date: 2010/08/10> + 61511.000|date: 2010/08/11> + 41361.000|date: 2010/08/12> + 32495.000|date: 2010/08/13> + 29510.000|date: 2010/08/16> + 41246.000|date: 2010/08/17> + 56912.000|date: 2010/08/19> + 54004.000|date: 2010/08/20> open |ticker: BSX> => 11.450|date: 2009/08/21> + 11.460|date: 2009/08/24> + 11.460|date: 2009/08/25> + 11.530|date: 2009/08/26> + 11.490|date: 2009/08/27> + 11.590|date: 2009/08/28> + 11.460|date: 2009/08/31> + 11.660|date: 2009/09/01> + 11.210|date: 2009/09/02> + 11.210|date: 2009/09/03> + 11.290|date: 2009/09/04> + 11.240|date: 2009/09/09> + 11.510|date: 2009/09/10> + 11.630|date: 2009/09/11> + 11.110|date: 2009/09/14> + 11.390|date: 2009/09/15> + 11.220|date: 2009/09/16> + 11.020|date: 2009/09/17> + 11.100|date: 2009/09/18> + 10.890|date: 2009/09/21> + 11.040|date: 2009/09/22> + 10.990|date: 2009/09/23> + 10.830|date: 2009/09/24> + 10.590|date: 2009/09/25> + 10.380|date: 2009/09/28> + 10.710|date: 2009/09/29> + 10.630|date: 2009/09/30> + 10.580|date: 2009/10/01> + 10.110|date: 2009/10/02> + 10.020|date: 2009/10/05> + 9.730|date: 2009/10/06> + 9.920|date: 2009/10/07> + 10.180|date: 2009/10/08> + 10.210|date: 2009/10/09> + 10.420|date: 2009/10/12> + 9.990|date: 2009/10/13> + 10.010|date: 2009/10/14> + 10.060|date: 2009/10/15> + 10.030|date: 2009/10/16> + 10.220|date: 2009/10/19> + 9.170|date: 2009/10/20> + 8.540|date: 2009/10/21> + 8.250|date: 2009/10/22> + 8.500|date: 2009/10/23> + 8.790|date: 2009/10/26> + 8.460|date: 2009/10/27> + 8.330|date: 2009/10/28> + 8.100|date: 2009/11/05> + 7.990|date: 2009/11/06> + 8.190|date: 2009/11/09> + 8.330|date: 2009/11/10> + 8.360|date: 2009/11/11> + 8.330|date: 2009/11/12> + 8.200|date: 2009/11/13> + 8.310|date: 2009/11/16> + 8.330|date: 2009/11/17> + 8.370|date: 2009/11/18> + 8.350|date: 2009/11/19> + 8.230|date: 2009/11/20> + 8.140|date: 2009/11/23> + 8.140|date: 2009/11/24> + 8.640|date: 2009/11/25> + 8.350|date: 2009/11/27> + 8.480|date: 2009/11/30> + 8.450|date: 2009/12/01> + 8.420|date: 2009/12/02> + 8.640|date: 2009/12/03> + 8.490|date: 2009/12/04> + 8.500|date: 2009/12/07> + 8.520|date: 2009/12/08> + 8.450|date: 2009/12/09> + 8.460|date: 2009/12/10> + 8.670|date: 2009/12/11> + 8.780|date: 2009/12/14> + 8.885|date: 2009/12/15> + 8.900|date: 2009/12/16> + 8.650|date: 2009/12/17> + 8.720|date: 2009/12/18> + 8.930|date: 2009/12/21> + 8.810|date: 2009/12/22> + 8.820|date: 2009/12/23> + 8.800|date: 2009/12/24> + 8.810|date: 2009/12/28> + 8.880|date: 2009/12/29> + 8.780|date: 2009/12/30> + 9.070|date: 2009/12/31> + 8.860|date: 2010/01/04> + 8.990|date: 2010/01/05> + 9.070|date: 2010/01/06> + 9.200|date: 2010/01/07> + 8.940|date: 2010/01/08> + 9.080|date: 2010/01/11> + 9.040|date: 2010/01/12> + 9.170|date: 2010/01/13> + 9.120|date: 2010/01/14> + 9.500|date: 2010/01/15> + 9.450|date: 2010/01/19> + 9.610|date: 2010/01/20> + 9.360|date: 2010/01/21> + 9.160|date: 2010/01/22> + 9.080|date: 2010/01/25> + 8.990|date: 2010/01/26> + 9.020|date: 2010/01/27> + 8.930|date: 2010/01/28> + 8.740|date: 2010/01/29> + 8.500|date: 2010/02/01> + 8.450|date: 2010/02/02> + 8.350|date: 2010/02/03> + 8.310|date: 2010/02/04> + 8.160|date: 2010/02/05> + 8.170|date: 2010/02/08> + 8.220|date: 2010/02/09> + 8.230|date: 2010/02/10> + 7.770|date: 2010/02/11> + 7.340|date: 2010/02/12> + 7.410|date: 2010/02/16> + 7.480|date: 2010/02/17> + 7.670|date: 2010/02/18> + 7.650|date: 2010/02/19> + 7.740|date: 2010/02/22> + 7.830|date: 2010/02/23> + 7.780|date: 2010/02/24> + 7.690|date: 2010/02/25> + 7.710|date: 2010/02/26> + 7.780|date: 2010/03/01> + 7.640|date: 2010/03/02> + 7.850|date: 2010/03/03> + 7.890|date: 2010/03/04> + 7.980|date: 2010/03/05> + 7.920|date: 2010/03/08> + 7.840|date: 2010/03/09> + 7.700|date: 2010/03/10> + 7.800|date: 2010/03/11> + 7.890|date: 2010/03/12> + 6.410|date: 2010/03/15> + 6.920|date: 2010/03/16> + 7.170|date: 2010/03/17> + 7.010|date: 2010/03/18> + 7.200|date: 2010/03/19> + 7.170|date: 2010/03/22> + 6.970|date: 2010/03/23> + 6.960|date: 2010/03/24> + 7.100|date: 2010/03/25> + 6.950|date: 2010/03/26> + 7.040|date: 2010/03/29> + 7.070|date: 2010/03/30> + 7.220|date: 2010/03/31> + 7.290|date: 2010/04/01> + 7.240|date: 2010/04/05> + 7.150|date: 2010/04/06> + 7.110|date: 2010/04/07> + 7.090|date: 2010/04/08> + 6.990|date: 2010/04/09> + 6.980|date: 2010/04/12> + 6.950|date: 2010/04/13> + 6.920|date: 2010/04/14> + 7.120|date: 2010/04/15> + 7.520|date: 2010/04/16> + 7.330|date: 2010/04/19> + 7.430|date: 2010/04/20> + 7.310|date: 2010/04/21> + 7.210|date: 2010/04/22> + 7.290|date: 2010/04/23> + 7.230|date: 2010/04/26> + 6.880|date: 2010/04/27> + 7.110|date: 2010/04/28> + 6.990|date: 2010/04/29> + 6.980|date: 2010/04/30> + 6.900|date: 2010/05/03> + 6.820|date: 2010/05/04> + 6.680|date: 2010/05/05> + 6.810|date: 2010/05/06> + 6.610|date: 2010/05/07> + 6.560|date: 2010/05/10> + 6.590|date: 2010/05/11> + 6.610|date: 2010/05/12> + 6.900|date: 2010/05/13> + 6.820|date: 2010/05/14> + 6.820|date: 2010/05/17> + 6.860|date: 2010/05/18> + 6.680|date: 2010/05/19> + 6.580|date: 2010/05/20> + 6.290|date: 2010/05/21> + 6.180|date: 2010/05/24> + 6.130|date: 2010/05/25> + 6.100|date: 2010/05/26> + 6.140|date: 2010/05/27> + 6.200|date: 2010/05/28> + 6.000|date: 2010/06/01> + 6.000|date: 2010/06/02> + 6.150|date: 2010/06/03> + 5.950|date: 2010/06/04> + 5.770|date: 2010/06/07> + 5.570|date: 2010/06/08> + 5.550|date: 2010/06/09> + 5.490|date: 2010/06/10> + 5.520|date: 2010/06/11> + 5.830|date: 2010/06/14> + 5.890|date: 2010/06/15> + 6.060|date: 2010/06/16> + 6.080|date: 2010/06/17> + 6.135|date: 2010/06/18> + 6.410|date: 2010/06/21> + 6.130|date: 2010/06/22> + 6.030|date: 2010/06/23> + 6.020|date: 2010/06/24> + 5.980|date: 2010/06/25> + 6.110|date: 2010/06/28> + 5.990|date: 2010/06/29> + 5.750|date: 2010/06/30> + 5.790|date: 2010/07/01> + 5.930|date: 2010/07/02> + 6.190|date: 2010/07/06> + 6.030|date: 2010/07/07> + 6.330|date: 2010/07/08> + 6.370|date: 2010/07/09> + 6.450|date: 2010/07/12> + 6.510|date: 2010/07/13> + 6.500|date: 2010/07/14> + 6.505|date: 2010/07/15> + 6.550|date: 2010/07/16> + 6.120|date: 2010/07/19> + 6.040|date: 2010/07/20> + 6.320|date: 2010/07/21> + 6.010|date: 2010/07/22> + 5.930|date: 2010/07/23> + 5.930|date: 2010/07/26> + 5.990|date: 2010/07/27> + 5.880|date: 2010/07/28> + 5.700|date: 2010/07/29> + 5.580|date: 2010/07/30> + 5.680|date: 2010/08/02> + 5.550|date: 2010/08/03> + 5.540|date: 2010/08/04> + 5.710|date: 2010/08/05> + 5.650|date: 2010/08/06> + 5.810|date: 2010/08/09> + 5.820|date: 2010/08/10> + 5.760|date: 2010/08/11> + 5.560|date: 2010/08/12> + 5.520|date: 2010/08/13> + 5.440|date: 2010/08/16> + 5.550|date: 2010/08/17> + 5.910|date: 2010/08/19> + 5.780|date: 2010/08/20> high |ticker: BSX> => 11.510|date: 2009/08/21> + 11.510|date: 2009/08/24> + 11.670|date: 2009/08/25> + 11.630|date: 2009/08/26> + 11.630|date: 2009/08/27> + 11.600|date: 2009/08/28> + 11.770|date: 2009/08/31> + 11.770|date: 2009/09/01> + 11.280|date: 2009/09/02> + 11.300|date: 2009/09/03> + 11.370|date: 2009/09/04> + 11.560|date: 2009/09/09> + 11.680|date: 2009/09/10> + 11.670|date: 2009/09/11> + 11.360|date: 2009/09/14> + 11.390|date: 2009/09/15> + 11.220|date: 2009/09/16> + 11.080|date: 2009/09/17> + 11.110|date: 2009/09/18> + 11.185|date: 2009/09/21> + 11.150|date: 2009/09/22> + 11.270|date: 2009/09/23> + 10.940|date: 2009/09/24> + 10.620|date: 2009/09/25> + 10.910|date: 2009/09/28> + 10.800|date: 2009/09/29> + 10.640|date: 2009/09/30> + 10.600|date: 2009/10/01> + 10.170|date: 2009/10/02> + 10.180|date: 2009/10/05> + 10.070|date: 2009/10/06> + 10.190|date: 2009/10/07> + 10.360|date: 2009/10/08> + 10.350|date: 2009/10/09> + 10.450|date: 2009/10/12> + 10.090|date: 2009/10/13> + 10.110|date: 2009/10/14> + 10.160|date: 2009/10/15> + 10.090|date: 2009/10/16> + 10.290|date: 2009/10/19> + 9.330|date: 2009/10/20> + 8.600|date: 2009/10/21> + 8.600|date: 2009/10/22> + 8.770|date: 2009/10/23> + 8.790|date: 2009/10/26> + 8.590|date: 2009/10/27> + 8.480|date: 2009/10/28> + 8.140|date: 2009/11/05> + 8.260|date: 2009/11/06> + 8.310|date: 2009/11/09> + 8.350|date: 2009/11/10> + 8.430|date: 2009/11/11> + 8.380|date: 2009/11/12> + 8.350|date: 2009/11/13> + 8.480|date: 2009/11/16> + 8.360|date: 2009/11/17> + 8.460|date: 2009/11/18> + 8.360|date: 2009/11/19> + 8.230|date: 2009/11/20> + 8.230|date: 2009/11/23> + 8.580|date: 2009/11/24> + 8.720|date: 2009/11/25> + 8.540|date: 2009/11/27> + 8.590|date: 2009/11/30> + 8.480|date: 2009/12/01> + 8.630|date: 2009/12/02> + 8.670|date: 2009/12/03> + 8.660|date: 2009/12/04> + 8.580|date: 2009/12/07> + 8.520|date: 2009/12/08> + 8.500|date: 2009/12/09> + 8.760|date: 2009/12/10> + 8.730|date: 2009/12/11> + 9.020|date: 2009/12/14> + 8.990|date: 2009/12/15> + 8.980|date: 2009/12/16> + 8.760|date: 2009/12/17> + 8.900|date: 2009/12/18> + 9.020|date: 2009/12/21> + 8.880|date: 2009/12/22> + 8.860|date: 2009/12/23> + 8.900|date: 2009/12/24> + 8.880|date: 2009/12/28> + 8.890|date: 2009/12/29> + 9.060|date: 2009/12/30> + 9.110|date: 2009/12/31> + 9.130|date: 2010/01/04> + 9.100|date: 2010/01/05> + 9.280|date: 2010/01/06> + 9.240|date: 2010/01/07> + 9.130|date: 2010/01/08> + 9.160|date: 2010/01/11> + 9.280|date: 2010/01/12> + 9.190|date: 2010/01/13> + 9.520|date: 2010/01/14> + 9.500|date: 2010/01/15> + 9.620|date: 2010/01/19> + 9.790|date: 2010/01/20> + 9.440|date: 2010/01/21> + 9.240|date: 2010/01/22> + 9.200|date: 2010/01/25> + 9.150|date: 2010/01/26> + 9.080|date: 2010/01/27> + 8.990|date: 2010/01/28> + 8.820|date: 2010/01/29> + 8.830|date: 2010/02/01> + 8.480|date: 2010/02/02> + 8.400|date: 2010/02/03> + 8.400|date: 2010/02/04> + 8.210|date: 2010/02/05> + 8.250|date: 2010/02/08> + 8.250|date: 2010/02/09> + 8.420|date: 2010/02/10> + 7.780|date: 2010/02/11> + 7.430|date: 2010/02/12> + 7.430|date: 2010/02/16> + 7.820|date: 2010/02/17> + 7.920|date: 2010/02/18> + 7.730|date: 2010/02/19> + 7.930|date: 2010/02/22> + 7.850|date: 2010/02/23> + 7.850|date: 2010/02/24> + 7.750|date: 2010/02/25> + 7.860|date: 2010/02/26> + 7.840|date: 2010/03/01> + 7.830|date: 2010/03/02> + 8.028|date: 2010/03/03> + 8.030|date: 2010/03/04> + 7.980|date: 2010/03/05> + 7.950|date: 2010/03/08> + 7.920|date: 2010/03/09> + 7.760|date: 2010/03/10> + 7.860|date: 2010/03/11> + 7.960|date: 2010/03/12> + 6.980|date: 2010/03/15> + 7.180|date: 2010/03/16> + 7.190|date: 2010/03/17> + 7.090|date: 2010/03/18> + 7.240|date: 2010/03/19> + 7.170|date: 2010/03/22> + 7.080|date: 2010/03/23> + 7.080|date: 2010/03/24> + 7.120|date: 2010/03/25> + 7.030|date: 2010/03/26> + 7.200|date: 2010/03/29> + 7.270|date: 2010/03/30> + 7.260|date: 2010/03/31> + 7.320|date: 2010/04/01> + 7.240|date: 2010/04/05> + 7.220|date: 2010/04/06> + 7.160|date: 2010/04/07> + 7.130|date: 2010/04/08> + 7.020|date: 2010/04/09> + 7.060|date: 2010/04/12> + 6.980|date: 2010/04/13> + 7.220|date: 2010/04/14> + 7.200|date: 2010/04/15> + 7.540|date: 2010/04/16> + 7.440|date: 2010/04/19> + 7.450|date: 2010/04/20> + 7.350|date: 2010/04/21> + 7.290|date: 2010/04/22> + 7.330|date: 2010/04/23> + 7.290|date: 2010/04/26> + 7.240|date: 2010/04/27> + 7.130|date: 2010/04/28> + 7.070|date: 2010/04/29> + 7.050|date: 2010/04/30> + 6.920|date: 2010/05/03> + 6.840|date: 2010/05/04> + 6.800|date: 2010/05/05> + 6.880|date: 2010/05/06> + 6.610|date: 2010/05/07> + 6.690|date: 2010/05/10> + 6.610|date: 2010/05/11> + 6.860|date: 2010/05/12> + 6.950|date: 2010/05/13> + 6.930|date: 2010/05/14> + 6.830|date: 2010/05/17> + 6.910|date: 2010/05/18> + 6.730|date: 2010/05/19> + 6.580|date: 2010/05/20> + 6.410|date: 2010/05/21> + 6.390|date: 2010/05/24> + 6.140|date: 2010/05/25> + 6.170|date: 2010/05/26> + 6.200|date: 2010/05/27> + 6.200|date: 2010/05/28> + 6.100|date: 2010/06/01> + 6.140|date: 2010/06/02> + 6.150|date: 2010/06/03> + 5.980|date: 2010/06/04> + 5.780|date: 2010/06/07> + 5.590|date: 2010/06/08> + 5.600|date: 2010/06/09> + 5.650|date: 2010/06/10> + 5.790|date: 2010/06/11> + 5.910|date: 2010/06/14> + 6.120|date: 2010/06/15> + 6.120|date: 2010/06/16> + 6.170|date: 2010/06/17> + 6.360|date: 2010/06/18> + 6.410|date: 2010/06/21> + 6.250|date: 2010/06/22> + 6.075|date: 2010/06/23> + 6.130|date: 2010/06/24> + 6.140|date: 2010/06/25> + 6.160|date: 2010/06/28> + 6.000|date: 2010/06/29> + 5.880|date: 2010/06/30> + 5.920|date: 2010/07/01> + 6.190|date: 2010/07/02> + 6.240|date: 2010/07/06> + 6.300|date: 2010/07/07> + 6.380|date: 2010/07/08> + 6.470|date: 2010/07/09> + 6.460|date: 2010/07/12> + 6.520|date: 2010/07/13> + 6.530|date: 2010/07/14> + 6.620|date: 2010/07/15> + 6.600|date: 2010/07/16> + 6.210|date: 2010/07/19> + 6.270|date: 2010/07/20> + 6.400|date: 2010/07/21> + 6.150|date: 2010/07/22> + 6.000|date: 2010/07/23> + 6.000|date: 2010/07/26> + 6.000|date: 2010/07/27> + 5.910|date: 2010/07/28> + 5.740|date: 2010/07/29> + 5.630|date: 2010/07/30> + 5.770|date: 2010/08/02> + 5.610|date: 2010/08/03> + 5.790|date: 2010/08/04> + 5.880|date: 2010/08/05> + 5.820|date: 2010/08/06> + 5.890|date: 2010/08/09> + 5.900|date: 2010/08/10> + 5.760|date: 2010/08/11> + 5.620|date: 2010/08/12> + 5.570|date: 2010/08/13> + 5.520|date: 2010/08/16> + 5.880|date: 2010/08/17> + 5.970|date: 2010/08/19> + 5.820|date: 2010/08/20> low |ticker: BSX> => 11.280|date: 2009/08/21> + 11.360|date: 2009/08/24> + 11.410|date: 2009/08/25> + 11.410|date: 2009/08/26> + 11.300|date: 2009/08/27> + 11.370|date: 2009/08/28> + 11.320|date: 2009/08/31> + 11.200|date: 2009/09/01> + 10.960|date: 2009/09/02> + 11.090|date: 2009/09/03> + 11.230|date: 2009/09/04> + 10.980|date: 2009/09/09> + 11.350|date: 2009/09/10> + 11.320|date: 2009/09/11> + 10.950|date: 2009/09/14> + 10.970|date: 2009/09/15> + 10.860|date: 2009/09/16> + 10.840|date: 2009/09/17> + 10.850|date: 2009/09/18> + 10.890|date: 2009/09/21> + 10.800|date: 2009/09/22> + 10.800|date: 2009/09/23> + 10.560|date: 2009/09/24> + 10.340|date: 2009/09/25> + 10.320|date: 2009/09/28> + 10.590|date: 2009/09/29> + 10.330|date: 2009/09/30> + 10.040|date: 2009/10/01> + 9.980|date: 2009/10/02> + 9.750|date: 2009/10/05> + 9.730|date: 2009/10/06> + 9.870|date: 2009/10/07> + 10.140|date: 2009/10/08> + 10.170|date: 2009/10/09> + 9.920|date: 2009/10/12> + 9.890|date: 2009/10/13> + 9.950|date: 2009/10/14> + 9.980|date: 2009/10/15> + 9.950|date: 2009/10/16> + 10.090|date: 2009/10/19> + 8.390|date: 2009/10/20> + 8.170|date: 2009/10/21> + 8.140|date: 2009/10/22> + 8.410|date: 2009/10/23> + 8.420|date: 2009/10/26> + 8.350|date: 2009/10/27> + 8.110|date: 2009/10/28> + 7.840|date: 2009/11/05> + 7.890|date: 2009/11/06> + 8.070|date: 2009/11/09> + 8.150|date: 2009/11/10> + 8.290|date: 2009/11/11> + 8.170|date: 2009/11/12> + 8.120|date: 2009/11/13> + 8.310|date: 2009/11/16> + 8.170|date: 2009/11/17> + 8.300|date: 2009/11/18> + 8.110|date: 2009/11/19> + 8.030|date: 2009/11/20> + 8.100|date: 2009/11/23> + 8.110|date: 2009/11/24> + 8.510|date: 2009/11/25> + 8.250|date: 2009/11/27> + 8.270|date: 2009/11/30> + 8.310|date: 2009/12/01> + 8.420|date: 2009/12/02> + 8.450|date: 2009/12/03> + 8.430|date: 2009/12/04> + 8.460|date: 2009/12/07> + 8.350|date: 2009/12/08> + 8.400|date: 2009/12/09> + 8.460|date: 2009/12/10> + 8.530|date: 2009/12/11> + 8.600|date: 2009/12/14> + 8.830|date: 2009/12/15> + 8.780|date: 2009/12/16> + 8.650|date: 2009/12/17> + 8.630|date: 2009/12/18> + 8.770|date: 2009/12/21> + 8.710|date: 2009/12/22> + 8.700|date: 2009/12/23> + 8.800|date: 2009/12/24> + 8.750|date: 2009/12/28> + 8.790|date: 2009/12/29> + 8.710|date: 2009/12/30> + 8.980|date: 2009/12/31> + 8.780|date: 2010/01/04> + 8.940|date: 2010/01/05> + 8.990|date: 2010/01/06> + 9.040|date: 2010/01/07> + 8.930|date: 2010/01/08> + 9.000|date: 2010/01/11> + 8.980|date: 2010/01/12> + 8.990|date: 2010/01/13> + 9.090|date: 2010/01/14> + 9.240|date: 2010/01/15> + 9.410|date: 2010/01/19> + 9.400|date: 2010/01/20> + 9.040|date: 2010/01/21> + 9.000|date: 2010/01/22> + 8.980|date: 2010/01/25> + 8.930|date: 2010/01/26> + 8.860|date: 2010/01/27> + 8.660|date: 2010/01/28> + 8.620|date: 2010/01/29> + 8.240|date: 2010/02/01> + 8.250|date: 2010/02/02> + 8.260|date: 2010/02/03> + 8.160|date: 2010/02/04> + 8.060|date: 2010/02/05> + 8.070|date: 2010/02/08> + 8.080|date: 2010/02/09> + 8.100|date: 2010/02/10> + 7.390|date: 2010/02/11> + 7.250|date: 2010/02/12> + 7.190|date: 2010/02/16> + 7.470|date: 2010/02/17> + 7.660|date: 2010/02/18> + 7.610|date: 2010/02/19> + 7.690|date: 2010/02/22> + 7.720|date: 2010/02/23> + 7.750|date: 2010/02/24> + 7.640|date: 2010/02/25> + 7.700|date: 2010/02/26> + 7.720|date: 2010/03/01> + 7.640|date: 2010/03/02> + 7.790|date: 2010/03/03> + 7.810|date: 2010/03/04> + 7.850|date: 2010/03/05> + 7.820|date: 2010/03/08> + 7.700|date: 2010/03/09> + 7.640|date: 2010/03/10> + 7.680|date: 2010/03/11> + 7.760|date: 2010/03/12> + 6.310|date: 2010/03/15> + 6.840|date: 2010/03/16> + 6.890|date: 2010/03/17> + 6.800|date: 2010/03/18> + 7.040|date: 2010/03/19> + 6.940|date: 2010/03/22> + 6.810|date: 2010/03/23> + 6.940|date: 2010/03/24> + 6.700|date: 2010/03/25> + 6.910|date: 2010/03/26> + 6.970|date: 2010/03/29> + 7.010|date: 2010/03/30> + 7.160|date: 2010/03/31> + 7.150|date: 2010/04/01> + 7.150|date: 2010/04/05> + 7.090|date: 2010/04/06> + 7.050|date: 2010/04/07> + 6.970|date: 2010/04/08> + 6.890|date: 2010/04/09> + 6.940|date: 2010/04/12> + 6.840|date: 2010/04/13> + 6.920|date: 2010/04/14> + 7.090|date: 2010/04/15> + 7.230|date: 2010/04/16> + 7.240|date: 2010/04/19> + 7.295|date: 2010/04/20> + 7.160|date: 2010/04/21> + 7.110|date: 2010/04/22> + 7.120|date: 2010/04/23> + 7.020|date: 2010/04/26> + 6.760|date: 2010/04/27> + 6.940|date: 2010/04/28> + 6.945|date: 2010/04/29> + 6.870|date: 2010/04/30> + 6.831|date: 2010/05/03> + 6.630|date: 2010/05/04> + 6.520|date: 2010/05/05> + 6.380|date: 2010/05/06> + 6.300|date: 2010/05/07> + 6.510|date: 2010/05/10> + 6.500|date: 2010/05/11> + 6.560|date: 2010/05/12> + 6.840|date: 2010/05/13> + 6.780|date: 2010/05/14> + 6.540|date: 2010/05/17> + 6.650|date: 2010/05/18> + 6.570|date: 2010/05/19> + 6.330|date: 2010/05/20> + 6.150|date: 2010/05/21> + 6.160|date: 2010/05/24> + 5.913|date: 2010/05/25> + 6.040|date: 2010/05/26> + 6.010|date: 2010/05/27> + 6.040|date: 2010/05/28> + 5.970|date: 2010/06/01> + 5.960|date: 2010/06/02> + 5.960|date: 2010/06/03> + 5.730|date: 2010/06/04> + 5.570|date: 2010/06/07> + 5.410|date: 2010/06/08> + 5.430|date: 2010/06/09> + 5.490|date: 2010/06/10> + 5.500|date: 2010/06/11> + 5.780|date: 2010/06/14> + 5.865|date: 2010/06/15> + 6.010|date: 2010/06/16> + 5.980|date: 2010/06/17> + 6.020|date: 2010/06/18> + 6.150|date: 2010/06/21> + 6.020|date: 2010/06/22> + 5.930|date: 2010/06/23> + 5.910|date: 2010/06/24> + 5.910|date: 2010/06/25> + 5.990|date: 2010/06/28> + 5.760|date: 2010/06/29> + 5.730|date: 2010/06/30> + 5.720|date: 2010/07/01> + 5.900|date: 2010/07/02> + 6.000|date: 2010/07/06> + 5.950|date: 2010/07/07> + 6.160|date: 2010/07/08> + 6.320|date: 2010/07/09> + 6.360|date: 2010/07/12> + 6.420|date: 2010/07/13> + 6.420|date: 2010/07/14> + 6.400|date: 2010/07/15> + 6.110|date: 2010/07/16> + 6.040|date: 2010/07/19> + 6.030|date: 2010/07/20> + 5.820|date: 2010/07/21> + 5.900|date: 2010/07/22> + 5.870|date: 2010/07/23> + 5.905|date: 2010/07/26> + 5.880|date: 2010/07/27> + 5.670|date: 2010/07/28> + 5.570|date: 2010/07/29> + 5.520|date: 2010/07/30> + 5.530|date: 2010/08/02> + 5.500|date: 2010/08/03> + 5.510|date: 2010/08/04> + 5.660|date: 2010/08/05> + 5.630|date: 2010/08/06> + 5.760|date: 2010/08/09> + 5.760|date: 2010/08/10> + 5.560|date: 2010/08/11> + 5.500|date: 2010/08/12> + 5.420|date: 2010/08/13> + 5.410|date: 2010/08/16> + 5.430|date: 2010/08/17> + 5.790|date: 2010/08/19> + 5.580|date: 2010/08/20> close |ticker: BSX> => 11.370|date: 2009/08/21> + 11.460|date: 2009/08/24> + 11.570|date: 2009/08/25> + 11.430|date: 2009/08/26> + 11.490|date: 2009/08/27> + 11.440|date: 2009/08/28> + 11.750|date: 2009/08/31> + 11.250|date: 2009/09/01> + 11.130|date: 2009/09/02> + 11.300|date: 2009/09/03> + 11.360|date: 2009/09/04> + 11.460|date: 2009/09/09> + 11.640|date: 2009/09/10> + 11.340|date: 2009/09/11> + 11.350|date: 2009/09/14> + 11.160|date: 2009/09/15> + 11.030|date: 2009/09/16> + 11.010|date: 2009/09/17> + 10.970|date: 2009/09/18> + 11.040|date: 2009/09/21> + 10.990|date: 2009/09/22> + 10.820|date: 2009/09/23> + 10.630|date: 2009/09/24> + 10.350|date: 2009/09/25> + 10.810|date: 2009/09/28> + 10.680|date: 2009/09/29> + 10.590|date: 2009/09/30> + 10.250|date: 2009/10/01> + 10.010|date: 2009/10/02> + 10.120|date: 2009/10/05> + 9.950|date: 2009/10/06> + 10.150|date: 2009/10/07> + 10.250|date: 2009/10/08> + 10.290|date: 2009/10/09> + 10.000|date: 2009/10/12> + 9.940|date: 2009/10/13> + 10.060|date: 2009/10/14> + 10.100|date: 2009/10/15> + 10.020|date: 2009/10/16> + 10.160|date: 2009/10/19> + 8.570|date: 2009/10/20> + 8.210|date: 2009/10/21> + 8.380|date: 2009/10/22> + 8.750|date: 2009/10/23> + 8.470|date: 2009/10/26> + 8.370|date: 2009/10/27> + 8.120|date: 2009/10/28> + 8.050|date: 2009/11/05> + 8.080|date: 2009/11/06> + 8.310|date: 2009/11/09> + 8.270|date: 2009/11/10> + 8.380|date: 2009/11/11> + 8.190|date: 2009/11/12> + 8.260|date: 2009/11/13> + 8.380|date: 2009/11/16> + 8.270|date: 2009/11/17> + 8.390|date: 2009/11/18> + 8.210|date: 2009/11/19> + 8.090|date: 2009/11/20> + 8.160|date: 2009/11/23> + 8.560|date: 2009/11/24> + 8.640|date: 2009/11/25> + 8.500|date: 2009/11/27> + 8.370|date: 2009/11/30> + 8.440|date: 2009/12/01> + 8.590|date: 2009/12/02> + 8.470|date: 2009/12/03> + 8.520|date: 2009/12/04> + 8.500|date: 2009/12/07> + 8.480|date: 2009/12/08> + 8.480|date: 2009/12/09> + 8.720|date: 2009/12/10> + 8.670|date: 2009/12/11> + 8.930|date: 2009/12/14> + 8.860|date: 2009/12/15> + 8.780|date: 2009/12/16> + 8.700|date: 2009/12/17> + 8.900|date: 2009/12/18> + 8.830|date: 2009/12/21> + 8.800|date: 2009/12/22> + 8.820|date: 2009/12/23> + 8.850|date: 2009/12/24> + 8.830|date: 2009/12/28> + 8.820|date: 2009/12/29> + 9.050|date: 2009/12/30> + 9.000|date: 2009/12/31> + 9.010|date: 2010/01/04> + 9.040|date: 2010/01/05> + 9.160|date: 2010/01/06> + 9.090|date: 2010/01/07> + 9.000|date: 2010/01/08> + 9.070|date: 2010/01/11> + 9.140|date: 2010/01/12> + 9.150|date: 2010/01/13> + 9.510|date: 2010/01/14> + 9.430|date: 2010/01/15> + 9.620|date: 2010/01/19> + 9.480|date: 2010/01/20> + 9.200|date: 2010/01/21> + 9.000|date: 2010/01/22> + 9.010|date: 2010/01/25> + 9.030|date: 2010/01/26> + 8.930|date: 2010/01/27> + 8.720|date: 2010/01/28> + 8.630|date: 2010/01/29> + 8.420|date: 2010/02/01> + 8.400|date: 2010/02/02> + 8.360|date: 2010/02/03> + 8.180|date: 2010/02/04> + 8.210|date: 2010/02/05> + 8.150|date: 2010/02/08> + 8.230|date: 2010/02/09> + 8.290|date: 2010/02/10> + 7.470|date: 2010/02/11> + 7.390|date: 2010/02/12> + 7.410|date: 2010/02/16> + 7.750|date: 2010/02/17> + 7.790|date: 2010/02/18> + 7.690|date: 2010/02/19> + 7.870|date: 2010/02/22> + 7.750|date: 2010/02/23> + 7.800|date: 2010/02/24> + 7.730|date: 2010/02/25> + 7.740|date: 2010/02/26> + 7.770|date: 2010/03/01> + 7.820|date: 2010/03/02> + 7.900|date: 2010/03/03> + 7.920|date: 2010/03/04> + 7.890|date: 2010/03/05> + 7.900|date: 2010/03/08> + 7.740|date: 2010/03/09> + 7.650|date: 2010/03/10> + 7.860|date: 2010/03/11> + 7.780|date: 2010/03/12> + 6.800|date: 2010/03/15> + 7.090|date: 2010/03/16> + 6.950|date: 2010/03/17> + 7.070|date: 2010/03/18> + 7.130|date: 2010/03/19> + 6.950|date: 2010/03/22> + 7.020|date: 2010/03/23> + 7.040|date: 2010/03/24> + 6.960|date: 2010/03/25> + 7.010|date: 2010/03/26> + 7.190|date: 2010/03/29> + 7.250|date: 2010/03/30> + 7.220|date: 2010/03/31> + 7.230|date: 2010/04/01> + 7.210|date: 2010/04/05> + 7.140|date: 2010/04/06> + 7.150|date: 2010/04/07> + 6.980|date: 2010/04/08> + 6.970|date: 2010/04/09> + 6.940|date: 2010/04/12> + 6.900|date: 2010/04/13> + 7.160|date: 2010/04/14> + 7.140|date: 2010/04/15> + 7.340|date: 2010/04/16> + 7.350|date: 2010/04/19> + 7.330|date: 2010/04/20> + 7.230|date: 2010/04/21> + 7.210|date: 2010/04/22> + 7.210|date: 2010/04/23> + 7.060|date: 2010/04/26> + 7.100|date: 2010/04/27> + 6.990|date: 2010/04/28> + 6.960|date: 2010/04/29> + 6.880|date: 2010/04/30> + 6.860|date: 2010/05/03> + 6.680|date: 2010/05/04> + 6.760|date: 2010/05/05> + 6.590|date: 2010/05/06> + 6.380|date: 2010/05/07> + 6.600|date: 2010/05/10> + 6.580|date: 2010/05/11> + 6.810|date: 2010/05/12> + 6.850|date: 2010/05/13> + 6.830|date: 2010/05/14> + 6.810|date: 2010/05/17> + 6.690|date: 2010/05/18> + 6.700|date: 2010/05/19> + 6.340|date: 2010/05/20> + 6.240|date: 2010/05/21> + 6.250|date: 2010/05/24> + 6.100|date: 2010/05/25> + 6.040|date: 2010/05/26> + 6.200|date: 2010/05/27> + 6.050|date: 2010/05/28> + 5.970|date: 2010/06/01> + 6.110|date: 2010/06/02> + 6.030|date: 2010/06/03> + 5.740|date: 2010/06/04> + 5.590|date: 2010/06/07> + 5.520|date: 2010/06/08> + 5.440|date: 2010/06/09> + 5.570|date: 2010/06/10> + 5.770|date: 2010/06/11> + 5.820|date: 2010/06/14> + 6.110|date: 2010/06/15> + 6.100|date: 2010/06/16> + 6.110|date: 2010/06/17> + 6.330|date: 2010/06/18> + 6.180|date: 2010/06/21> + 6.020|date: 2010/06/22> + 6.040|date: 2010/06/23> + 5.960|date: 2010/06/24> + 6.110|date: 2010/06/25> + 6.050|date: 2010/06/28> + 5.770|date: 2010/06/29> + 5.800|date: 2010/06/30> + 5.900|date: 2010/07/01> + 6.140|date: 2010/07/02> + 6.030|date: 2010/07/06> + 6.280|date: 2010/07/07> + 6.380|date: 2010/07/08> + 6.460|date: 2010/07/09> + 6.450|date: 2010/07/12> + 6.500|date: 2010/07/13> + 6.520|date: 2010/07/14> + 6.590|date: 2010/07/15> + 6.110|date: 2010/07/16> + 6.110|date: 2010/07/19> + 6.270|date: 2010/07/20> + 5.970|date: 2010/07/21> + 5.930|date: 2010/07/22> + 5.950|date: 2010/07/23> + 5.950|date: 2010/07/26> + 5.900|date: 2010/07/27> + 5.690|date: 2010/07/28> + 5.600|date: 2010/07/29> + 5.600|date: 2010/07/30> + 5.540|date: 2010/08/02> + 5.550|date: 2010/08/03> + 5.750|date: 2010/08/04> + 5.690|date: 2010/08/05> + 5.800|date: 2010/08/06> + 5.880|date: 2010/08/09> + 5.840|date: 2010/08/10> + 5.570|date: 2010/08/11> + 5.520|date: 2010/08/12> + 5.480|date: 2010/08/13> + 5.470|date: 2010/08/16> + 5.800|date: 2010/08/17> + 5.840|date: 2010/08/19> + 5.690|date: 2010/08/20> volume |ticker: BSX> => 100808.000|date: 2009/08/21> + 78794.000|date: 2009/08/24> + 96902.000|date: 2009/08/25> + 105135.000|date: 2009/08/26> + 110323.000|date: 2009/08/27> + 74006.000|date: 2009/08/28> + 145377.000|date: 2009/08/31> + 212232.000|date: 2009/09/01> + 137018.000|date: 2009/09/02> + 77151.000|date: 2009/09/03> + 54308.000|date: 2009/09/04> + 178911.000|date: 2009/09/09> + 113849.000|date: 2009/09/10> + 114466.000|date: 2009/09/11> + 132852.000|date: 2009/09/14> + 169428.000|date: 2009/09/15> + 179761.000|date: 2009/09/16> + 182484.000|date: 2009/09/17> + 147317.000|date: 2009/09/18> + 173518.000|date: 2009/09/21> + 200745.000|date: 2009/09/22> + 236405.000|date: 2009/09/23> + 163163.000|date: 2009/09/24> + 225881.000|date: 2009/09/25> + 207569.000|date: 2009/09/28> + 148765.000|date: 2009/09/29> + 210853.000|date: 2009/09/30> + 239625.000|date: 2009/10/01> + 218173.000|date: 2009/10/02> + 203707.000|date: 2009/10/05> + 326242.000|date: 2009/10/06> + 265865.000|date: 2009/10/07> + 157114.000|date: 2009/10/08> + 81854.000|date: 2009/10/09> + 146967.000|date: 2009/10/12> + 162920.000|date: 2009/10/13> + 202797.000|date: 2009/10/14> + 116501.000|date: 2009/10/15> + 161994.000|date: 2009/10/16> + 317913.000|date: 2009/10/19> + 1384480.000|date: 2009/10/20> + 856283.000|date: 2009/10/21> + 476845.000|date: 2009/10/22> + 473960.000|date: 2009/10/23> + 370465.000|date: 2009/10/26> + 248644.000|date: 2009/10/27> + 183992.000|date: 2009/10/28> + 389080.000|date: 2009/11/05> + 199240.000|date: 2009/11/06> + 167694.000|date: 2009/11/09> + 161806.000|date: 2009/11/10> + 170268.000|date: 2009/11/11> + 115559.000|date: 2009/11/12> + 137284.000|date: 2009/11/13> + 113799.000|date: 2009/11/16> + 139541.000|date: 2009/11/17> + 138555.000|date: 2009/11/18> + 234153.000|date: 2009/11/19> + 233081.000|date: 2009/11/20> + 151495.000|date: 2009/11/23> + 291237.000|date: 2009/11/24> + 167058.000|date: 2009/11/25> + 64255.000|date: 2009/11/27> + 153184.000|date: 2009/11/30> + 130077.000|date: 2009/12/01> + 159330.000|date: 2009/12/02> + 171273.000|date: 2009/12/03> + 227873.000|date: 2009/12/04> + 88294.000|date: 2009/12/07> + 140255.000|date: 2009/12/08> + 67853.000|date: 2009/12/09> + 171946.000|date: 2009/12/10> + 116635.000|date: 2009/12/11> + 156107.000|date: 2009/12/14> + 167761.000|date: 2009/12/15> + 121638.000|date: 2009/12/16> + 102797.000|date: 2009/12/17> + 202328.000|date: 2009/12/18> + 140164.000|date: 2009/12/21> + 95635.000|date: 2009/12/22> + 139481.000|date: 2009/12/23> + 18982.000|date: 2009/12/24> + 74481.000|date: 2009/12/28> + 68454.000|date: 2009/12/29> + 135778.000|date: 2009/12/30> + 79344.000|date: 2009/12/31> + 143325.000|date: 2010/01/04> + 85941.000|date: 2010/01/05> + 129229.000|date: 2010/01/06> + 153667.000|date: 2010/01/07> + 188953.000|date: 2010/01/08> + 89514.000|date: 2010/01/11> + 140095.000|date: 2010/01/12> + 107895.000|date: 2010/01/13> + 201744.000|date: 2010/01/14> + 167013.000|date: 2010/01/15> + 145601.000|date: 2010/01/19> + 332302.000|date: 2010/01/20> + 317250.000|date: 2010/01/21> + 224100.000|date: 2010/01/22> + 126099.000|date: 2010/01/25> + 107857.000|date: 2010/01/26> + 181796.000|date: 2010/01/27> + 161159.000|date: 2010/01/28> + 122413.000|date: 2010/01/29> + 683469.000|date: 2010/02/01> + 373348.000|date: 2010/02/02> + 126222.000|date: 2010/02/03> + 216758.000|date: 2010/02/04> + 174234.000|date: 2010/02/05> + 155156.000|date: 2010/02/08> + 193291.000|date: 2010/02/09> + 237350.000|date: 2010/02/10> + 1540961.000|date: 2010/02/11> + 580855.000|date: 2010/02/12> + 368724.000|date: 2010/02/16> + 385080.000|date: 2010/02/17> + 177454.000|date: 2010/02/18> + 124211.000|date: 2010/02/19> + 226361.000|date: 2010/02/22> + 180158.000|date: 2010/02/23> + 173594.000|date: 2010/02/24> + 215172.000|date: 2010/02/25> + 189033.000|date: 2010/02/26> + 193258.000|date: 2010/03/01> + 209269.000|date: 2010/03/02> + 193176.000|date: 2010/03/03> + 330147.000|date: 2010/03/04> + 269064.000|date: 2010/03/05> + 206040.000|date: 2010/03/08> + 244426.000|date: 2010/03/09> + 161956.000|date: 2010/03/10> + 157012.000|date: 2010/03/11> + 145771.000|date: 2010/03/12> + 2446275.000|date: 2010/03/15> + 1347263.000|date: 2010/03/16> + 624078.000|date: 2010/03/17> + 795514.000|date: 2010/03/18> + 415292.000|date: 2010/03/19> + 327930.000|date: 2010/03/22> + 535409.000|date: 2010/03/23> + 172685.000|date: 2010/03/24> + 866139.000|date: 2010/03/25> + 248776.000|date: 2010/03/26> + 352989.000|date: 2010/03/29> + 508708.000|date: 2010/03/30> + 227348.000|date: 2010/03/31> + 277797.000|date: 2010/04/01> + 149386.000|date: 2010/04/05> + 266736.000|date: 2010/04/06> + 201697.000|date: 2010/04/07> + 321640.000|date: 2010/04/08> + 395854.000|date: 2010/04/09> + 198818.000|date: 2010/04/12> + 583917.000|date: 2010/04/13> + 449240.000|date: 2010/04/14> + 236320.000|date: 2010/04/15> + 912556.000|date: 2010/04/16> + 336906.000|date: 2010/04/19> + 198162.000|date: 2010/04/20> + 254773.000|date: 2010/04/21> + 227805.000|date: 2010/04/22> + 171234.000|date: 2010/04/23> + 373146.000|date: 2010/04/26> + 628998.000|date: 2010/04/27> + 264277.000|date: 2010/04/28> + 196259.000|date: 2010/04/29> + 121003.000|date: 2010/04/30> + 135248.000|date: 2010/05/03> + 220889.000|date: 2010/05/04> + 293760.000|date: 2010/05/05> + 395190.000|date: 2010/05/06> + 261482.000|date: 2010/05/07> + 177909.000|date: 2010/05/10> + 155548.000|date: 2010/05/11> + 331547.000|date: 2010/05/12> + 149506.000|date: 2010/05/13> + 267682.000|date: 2010/05/14> + 275486.000|date: 2010/05/17> + 183483.000|date: 2010/05/18> + 188650.000|date: 2010/05/19> + 200749.000|date: 2010/05/20> + 290470.000|date: 2010/05/21> + 167267.000|date: 2010/05/24> + 328703.000|date: 2010/05/25> + 213607.000|date: 2010/05/26> + 167213.000|date: 2010/05/27> + 140951.000|date: 2010/05/28> + 168580.000|date: 2010/06/01> + 184851.000|date: 2010/06/02> + 204176.000|date: 2010/06/03> + 435207.000|date: 2010/06/04> + 274720.000|date: 2010/06/07> + 271172.000|date: 2010/06/08> + 173076.000|date: 2010/06/09> + 168485.000|date: 2010/06/10> + 332107.000|date: 2010/06/11> + 234180.000|date: 2010/06/14> + 232606.000|date: 2010/06/15> + 229037.000|date: 2010/06/16> + 132663.000|date: 2010/06/17> + 380849.000|date: 2010/06/18> + 207007.000|date: 2010/06/21> + 128434.000|date: 2010/06/22> + 189375.000|date: 2010/06/23> + 233255.000|date: 2010/06/24> + 290843.000|date: 2010/06/25> + 204685.000|date: 2010/06/28> + 250009.000|date: 2010/06/29> + 165135.000|date: 2010/06/30> + 256500.000|date: 2010/07/01> + 207551.000|date: 2010/07/02> + 189725.000|date: 2010/07/06> + 310975.000|date: 2010/07/07> + 199590.000|date: 2010/07/08> + 172116.000|date: 2010/07/09> + 133288.000|date: 2010/07/12> + 138333.000|date: 2010/07/13> + 107074.000|date: 2010/07/14> + 173390.000|date: 2010/07/15> + 312849.000|date: 2010/07/16> + 206250.000|date: 2010/07/19> + 179858.000|date: 2010/07/20> + 500075.000|date: 2010/07/21> + 256349.000|date: 2010/07/22> + 260650.000|date: 2010/07/23> + 106556.000|date: 2010/07/26> + 131019.000|date: 2010/07/27> + 184038.000|date: 2010/07/28> + 275787.000|date: 2010/07/29> + 148091.000|date: 2010/07/30> + 356541.000|date: 2010/08/02> + 157878.000|date: 2010/08/03> + 156112.000|date: 2010/08/04> + 264801.000|date: 2010/08/05> + 154198.000|date: 2010/08/06> + 111533.000|date: 2010/08/09> + 126661.000|date: 2010/08/10> + 155850.000|date: 2010/08/11> + 109725.000|date: 2010/08/12> + 128543.000|date: 2010/08/13> + 126557.000|date: 2010/08/16> + 605346.000|date: 2010/08/17> + 218797.000|date: 2010/08/19> + 148431.000|date: 2010/08/20> open |ticker: BTU> => 35.140|date: 2009/08/21> + 36.370|date: 2009/08/24> + 36.400|date: 2009/08/25> + 34.610|date: 2009/08/26> + 34.140|date: 2009/08/27> + 34.610|date: 2009/08/28> + 32.930|date: 2009/08/31> + 32.550|date: 2009/09/01> + 32.140|date: 2009/09/02> + 32.230|date: 2009/09/03> + 32.940|date: 2009/09/04> + 35.550|date: 2009/09/09> + 35.490|date: 2009/09/10> + 36.340|date: 2009/09/11> + 36.000|date: 2009/09/14> + 38.600|date: 2009/09/15> + 40.140|date: 2009/09/16> + 39.610|date: 2009/09/17> + 40.110|date: 2009/09/18> + 37.850|date: 2009/09/21> + 39.420|date: 2009/09/22> + 39.500|date: 2009/09/23> + 38.660|date: 2009/09/24> + 36.850|date: 2009/09/25> + 36.810|date: 2009/09/28> + 37.670|date: 2009/09/29> + 37.850|date: 2009/09/30> + 37.270|date: 2009/10/01> + 34.920|date: 2009/10/02> + 36.280|date: 2009/10/05> + 37.740|date: 2009/10/06> + 38.490|date: 2009/10/07> + 40.020|date: 2009/10/08> + 39.810|date: 2009/10/09> + 40.710|date: 2009/10/12> + 41.010|date: 2009/10/13> + 41.480|date: 2009/10/14> + 41.390|date: 2009/10/15> + 41.890|date: 2009/10/16> + 41.960|date: 2009/10/19> + 44.960|date: 2009/10/20> + 43.800|date: 2009/10/21> + 44.510|date: 2009/10/22> + 44.820|date: 2009/10/23> + 43.250|date: 2009/10/26> + 42.680|date: 2009/10/27> + 41.460|date: 2009/10/28> + 42.030|date: 2009/11/05> + 42.140|date: 2009/11/06> + 43.100|date: 2009/11/09> + 44.190|date: 2009/11/10> + 44.990|date: 2009/11/11> + 45.320|date: 2009/11/12> + 43.500|date: 2009/11/13> + 44.220|date: 2009/11/16> + 45.760|date: 2009/11/17> + 47.260|date: 2009/11/18> + 46.020|date: 2009/11/19> + 45.170|date: 2009/11/20> + 46.180|date: 2009/11/23> + 45.170|date: 2009/11/24> + 45.630|date: 2009/11/25> + 44.110|date: 2009/11/27> + 44.650|date: 2009/11/30> + 45.260|date: 2009/12/01> + 45.130|date: 2009/12/02> + 44.960|date: 2009/12/03> + 44.880|date: 2009/12/04> + 42.710|date: 2009/12/07> + 42.000|date: 2009/12/08> + 41.550|date: 2009/12/09> + 42.640|date: 2009/12/10> + 43.530|date: 2009/12/11> + 43.450|date: 2009/12/14> + 42.980|date: 2009/12/15> + 43.970|date: 2009/12/16> + 43.900|date: 2009/12/17> + 44.690|date: 2009/12/18> + 44.960|date: 2009/12/21> + 44.810|date: 2009/12/22> + 46.770|date: 2009/12/23> + 47.780|date: 2009/12/24> + 48.210|date: 2009/12/28> + 47.370|date: 2009/12/29> + 45.710|date: 2009/12/30> + 46.080|date: 2009/12/31> + 46.410|date: 2010/01/04> + 48.190|date: 2010/01/05> + 49.710|date: 2010/01/06> + 50.510|date: 2010/01/07> + 50.400|date: 2010/01/08> + 52.140|date: 2010/01/11> + 47.850|date: 2010/01/12> + 49.300|date: 2010/01/13> + 49.450|date: 2010/01/14> + 48.810|date: 2010/01/15> + 48.000|date: 2010/01/19> + 48.480|date: 2010/01/20> + 48.010|date: 2010/01/21> + 45.550|date: 2010/01/22> + 45.890|date: 2010/01/25> + 45.030|date: 2010/01/26> + 46.530|date: 2010/01/27> + 46.250|date: 2010/01/28> + 45.120|date: 2010/01/29> + 42.420|date: 2010/02/01> + 44.390|date: 2010/02/02> + 43.890|date: 2010/02/03> + 43.310|date: 2010/02/04> + 40.850|date: 2010/02/05> + 42.080|date: 2010/02/08> + 41.390|date: 2010/02/09> + 43.400|date: 2010/02/10> + 42.880|date: 2010/02/11> + 43.140|date: 2010/02/12> + 45.280|date: 2010/02/16> + 47.030|date: 2010/02/17> + 46.070|date: 2010/02/18> + 46.260|date: 2010/02/19> + 47.370|date: 2010/02/22> + 46.410|date: 2010/02/23> + 45.090|date: 2010/02/24> + 44.220|date: 2010/02/25> + 45.430|date: 2010/02/26> + 46.390|date: 2010/03/01> + 47.230|date: 2010/03/02> + 48.495|date: 2010/03/03> + 48.330|date: 2010/03/04> + 48.510|date: 2010/03/05> + 49.470|date: 2010/03/08> + 47.580|date: 2010/03/09> + 48.180|date: 2010/03/10> + 48.340|date: 2010/03/11> + 48.870|date: 2010/03/12> + 48.080|date: 2010/03/15> + 47.550|date: 2010/03/16> + 49.050|date: 2010/03/17> + 50.000|date: 2010/03/18> + 48.300|date: 2010/03/19> + 46.010|date: 2010/03/22> + 46.610|date: 2010/03/23> + 47.240|date: 2010/03/24> + 47.760|date: 2010/03/25> + 44.870|date: 2010/03/26> + 45.200|date: 2010/03/29> + 46.150|date: 2010/03/30> + 45.140|date: 2010/03/31> + 46.470|date: 2010/04/01> + 46.360|date: 2010/04/05> + 45.700|date: 2010/04/06> + 46.390|date: 2010/04/07> + 46.740|date: 2010/04/08> + 46.490|date: 2010/04/09> + 46.650|date: 2010/04/12> + 48.470|date: 2010/04/13> + 48.080|date: 2010/04/14> + 48.050|date: 2010/04/15> + 47.260|date: 2010/04/16> + 45.430|date: 2010/04/19> + 45.860|date: 2010/04/20> + 46.550|date: 2010/04/21> + 45.560|date: 2010/04/22> + 46.980|date: 2010/04/23> + 49.340|date: 2010/04/26> + 49.270|date: 2010/04/27> + 48.220|date: 2010/04/28> + 48.970|date: 2010/04/29> + 48.300|date: 2010/04/30> + 46.880|date: 2010/05/03> + 44.400|date: 2010/05/04> + 42.340|date: 2010/05/05> + 43.230|date: 2010/05/06> + 41.360|date: 2010/05/07> + 43.000|date: 2010/05/10> + 43.950|date: 2010/05/11> + 42.590|date: 2010/05/12> + 43.120|date: 2010/05/13> + 42.310|date: 2010/05/14> + 41.810|date: 2010/05/17> + 40.460|date: 2010/05/18> + 38.580|date: 2010/05/19> + 36.700|date: 2010/05/20> + 35.300|date: 2010/05/21> + 37.270|date: 2010/05/24> + 35.100|date: 2010/05/25> + 38.240|date: 2010/05/26> + 39.710|date: 2010/05/27> + 40.100|date: 2010/05/28> + 38.140|date: 2010/06/01> + 36.970|date: 2010/06/02> + 39.520|date: 2010/06/03> + 37.040|date: 2010/06/04> + 37.120|date: 2010/06/07> + 35.790|date: 2010/06/08> + 38.080|date: 2010/06/09> + 38.780|date: 2010/06/10> + 39.230|date: 2010/06/11> + 40.810|date: 2010/06/14> + 40.070|date: 2010/06/15> + 41.160|date: 2010/06/16> + 41.530|date: 2010/06/17> + 40.770|date: 2010/06/18> + 42.660|date: 2010/06/21> + 42.340|date: 2010/06/22> + 40.680|date: 2010/06/23> + 42.810|date: 2010/06/24> + 42.810|date: 2010/06/25> + 43.420|date: 2010/06/28> + 40.970|date: 2010/06/29> + 39.800|date: 2010/06/30> + 39.390|date: 2010/07/01> + 39.990|date: 2010/07/02> + 40.070|date: 2010/07/06> + 40.330|date: 2010/07/07> + 42.730|date: 2010/07/08> + 41.950|date: 2010/07/09> + 42.950|date: 2010/07/12> + 43.500|date: 2010/07/13> + 42.760|date: 2010/07/14> + 42.860|date: 2010/07/15> + 42.670|date: 2010/07/16> + 42.250|date: 2010/07/19> + 41.720|date: 2010/07/20> + 43.750|date: 2010/07/21> + 44.020|date: 2010/07/22> + 45.230|date: 2010/07/23> + 45.390|date: 2010/07/26> + 45.820|date: 2010/07/27> + 44.450|date: 2010/07/28> + 45.250|date: 2010/07/29> + 44.080|date: 2010/07/30> + 45.770|date: 2010/08/02> + 48.170|date: 2010/08/03> + 48.120|date: 2010/08/04> + 48.460|date: 2010/08/05> + 47.840|date: 2010/08/06> + 49.130|date: 2010/08/09> + 47.700|date: 2010/08/10> + 46.260|date: 2010/08/11> + 44.820|date: 2010/08/12> + 45.840|date: 2010/08/13> + 45.520|date: 2010/08/16> + 46.510|date: 2010/08/17> + 46.350|date: 2010/08/19> + 45.220|date: 2010/08/20> high |ticker: BTU> => 35.990|date: 2009/08/21> + 36.930|date: 2009/08/24> + 36.740|date: 2009/08/25> + 35.270|date: 2009/08/26> + 34.480|date: 2009/08/27> + 34.990|date: 2009/08/28> + 32.950|date: 2009/08/31> + 33.930|date: 2009/09/01> + 32.550|date: 2009/09/02> + 32.910|date: 2009/09/03> + 33.490|date: 2009/09/04> + 35.760|date: 2009/09/09> + 36.280|date: 2009/09/10> + 37.120|date: 2009/09/11> + 38.970|date: 2009/09/14> + 40.000|date: 2009/09/15> + 41.540|date: 2009/09/16> + 40.630|date: 2009/09/17> + 40.200|date: 2009/09/18> + 38.390|date: 2009/09/21> + 40.800|date: 2009/09/22> + 39.600|date: 2009/09/23> + 38.660|date: 2009/09/24> + 37.720|date: 2009/09/25> + 38.030|date: 2009/09/28> + 38.190|date: 2009/09/29> + 38.050|date: 2009/09/30> + 37.470|date: 2009/10/01> + 35.930|date: 2009/10/02> + 36.780|date: 2009/10/05> + 38.680|date: 2009/10/06> + 39.270|date: 2009/10/07> + 40.730|date: 2009/10/08> + 40.380|date: 2009/10/09> + 41.910|date: 2009/10/12> + 41.270|date: 2009/10/13> + 41.970|date: 2009/10/14> + 42.350|date: 2009/10/15> + 42.130|date: 2009/10/16> + 43.550|date: 2009/10/19> + 45.700|date: 2009/10/20> + 46.580|date: 2009/10/21> + 44.860|date: 2009/10/22> + 44.960|date: 2009/10/23> + 44.680|date: 2009/10/26> + 43.410|date: 2009/10/27> + 41.850|date: 2009/10/28> + 43.340|date: 2009/11/05> + 44.340|date: 2009/11/06> + 44.840|date: 2009/11/09> + 45.140|date: 2009/11/10> + 46.000|date: 2009/11/11> + 45.320|date: 2009/11/12> + 44.060|date: 2009/11/13> + 46.120|date: 2009/11/16> + 47.320|date: 2009/11/17> + 47.640|date: 2009/11/18> + 46.160|date: 2009/11/19> + 45.470|date: 2009/11/20> + 47.250|date: 2009/11/23> + 45.490|date: 2009/11/24> + 46.080|date: 2009/11/25> + 44.910|date: 2009/11/27> + 45.440|date: 2009/11/30> + 45.700|date: 2009/12/01> + 45.830|date: 2009/12/02> + 45.490|date: 2009/12/03> + 45.590|date: 2009/12/04> + 43.850|date: 2009/12/07> + 42.080|date: 2009/12/08> + 42.300|date: 2009/12/09> + 43.535|date: 2009/12/10> + 43.530|date: 2009/12/11> + 43.760|date: 2009/12/14> + 44.040|date: 2009/12/15> + 44.930|date: 2009/12/16> + 44.390|date: 2009/12/17> + 44.910|date: 2009/12/18> + 45.810|date: 2009/12/21> + 46.730|date: 2009/12/22> + 48.000|date: 2009/12/23> + 48.000|date: 2009/12/24> + 48.210|date: 2009/12/28> + 47.370|date: 2009/12/29> + 46.075|date: 2009/12/30> + 46.280|date: 2009/12/31> + 47.960|date: 2010/01/04> + 49.710|date: 2010/01/05> + 50.850|date: 2010/01/06> + 50.850|date: 2010/01/07> + 51.160|date: 2010/01/08> + 52.140|date: 2010/01/11> + 49.210|date: 2010/01/12> + 49.760|date: 2010/01/13> + 50.100|date: 2010/01/14> + 49.090|date: 2010/01/15> + 49.600|date: 2010/01/19> + 48.650|date: 2010/01/20> + 48.100|date: 2010/01/21> + 47.030|date: 2010/01/22> + 46.900|date: 2010/01/25> + 47.890|date: 2010/01/26> + 47.150|date: 2010/01/27> + 46.730|date: 2010/01/28> + 45.790|date: 2010/01/29> + 44.430|date: 2010/02/01> + 44.430|date: 2010/02/02> + 45.310|date: 2010/02/03> + 43.310|date: 2010/02/04> + 41.960|date: 2010/02/05> + 42.210|date: 2010/02/08> + 42.930|date: 2010/02/09> + 43.400|date: 2010/02/10> + 44.330|date: 2010/02/11> + 44.490|date: 2010/02/12> + 46.630|date: 2010/02/16> + 47.050|date: 2010/02/17> + 46.650|date: 2010/02/18> + 47.450|date: 2010/02/19> + 47.460|date: 2010/02/22> + 46.640|date: 2010/02/23> + 45.820|date: 2010/02/24> + 45.530|date: 2010/02/25> + 46.090|date: 2010/02/26> + 47.140|date: 2010/03/01> + 48.600|date: 2010/03/02> + 48.960|date: 2010/03/03> + 48.520|date: 2010/03/04> + 49.500|date: 2010/03/05> + 49.700|date: 2010/03/08> + 48.160|date: 2010/03/09> + 48.870|date: 2010/03/10> + 48.880|date: 2010/03/11> + 48.980|date: 2010/03/12> + 48.170|date: 2010/03/15> + 48.970|date: 2010/03/16> + 50.420|date: 2010/03/17> + 50.320|date: 2010/03/18> + 48.720|date: 2010/03/19> + 46.990|date: 2010/03/22> + 47.820|date: 2010/03/23> + 47.760|date: 2010/03/24> + 47.960|date: 2010/03/25> + 45.610|date: 2010/03/26> + 46.500|date: 2010/03/29> + 46.390|date: 2010/03/30> + 45.930|date: 2010/03/31> + 46.650|date: 2010/04/01> + 46.490|date: 2010/04/05> + 46.820|date: 2010/04/06> + 47.650|date: 2010/04/07> + 46.750|date: 2010/04/08> + 46.710|date: 2010/04/09> + 48.630|date: 2010/04/12> + 48.490|date: 2010/04/13> + 48.620|date: 2010/04/14> + 48.440|date: 2010/04/15> + 47.650|date: 2010/04/16> + 45.650|date: 2010/04/19> + 46.740|date: 2010/04/20> + 47.600|date: 2010/04/21> + 46.440|date: 2010/04/22> + 49.280|date: 2010/04/23> + 50.250|date: 2010/04/26> + 49.550|date: 2010/04/27> + 48.960|date: 2010/04/28> + 49.400|date: 2010/04/29> + 48.840|date: 2010/04/30> + 46.970|date: 2010/05/03> + 44.470|date: 2010/05/04> + 44.730|date: 2010/05/05> + 44.000|date: 2010/05/06> + 42.690|date: 2010/05/07> + 44.700|date: 2010/05/10> + 44.320|date: 2010/05/11> + 43.850|date: 2010/05/12> + 44.160|date: 2010/05/13> + 42.540|date: 2010/05/14> + 42.030|date: 2010/05/17> + 41.420|date: 2010/05/18> + 39.040|date: 2010/05/19> + 37.540|date: 2010/05/20> + 37.800|date: 2010/05/21> + 37.930|date: 2010/05/24> + 37.400|date: 2010/05/25> + 39.400|date: 2010/05/26> + 40.020|date: 2010/05/27> + 40.380|date: 2010/05/28> + 38.780|date: 2010/06/01> + 39.260|date: 2010/06/02> + 39.610|date: 2010/06/03> + 38.560|date: 2010/06/04> + 37.470|date: 2010/06/07> + 37.130|date: 2010/06/08> + 38.890|date: 2010/06/09> + 39.850|date: 2010/06/10> + 39.970|date: 2010/06/11> + 41.130|date: 2010/06/14> + 42.050|date: 2010/06/15> + 41.710|date: 2010/06/16> + 41.610|date: 2010/06/17> + 41.360|date: 2010/06/18> + 43.500|date: 2010/06/21> + 42.530|date: 2010/06/22> + 43.150|date: 2010/06/23> + 43.040|date: 2010/06/24> + 44.330|date: 2010/06/25> + 43.800|date: 2010/06/28> + 41.340|date: 2010/06/29> + 40.500|date: 2010/06/30> + 40.480|date: 2010/07/01> + 40.270|date: 2010/07/02> + 41.640|date: 2010/07/06> + 42.170|date: 2010/07/07> + 42.862|date: 2010/07/08> + 43.500|date: 2010/07/09> + 43.840|date: 2010/07/12> + 43.730|date: 2010/07/13> + 43.850|date: 2010/07/14> + 43.370|date: 2010/07/15> + 43.190|date: 2010/07/16> + 42.820|date: 2010/07/19> + 43.120|date: 2010/07/20> + 44.490|date: 2010/07/21> + 45.560|date: 2010/07/22> + 45.530|date: 2010/07/23> + 45.730|date: 2010/07/26> + 45.942|date: 2010/07/27> + 45.430|date: 2010/07/28> + 45.950|date: 2010/07/29> + 45.410|date: 2010/07/30> + 48.820|date: 2010/08/02> + 48.640|date: 2010/08/03> + 48.980|date: 2010/08/04> + 48.760|date: 2010/08/05> + 48.840|date: 2010/08/06> + 49.250|date: 2010/08/09> + 47.700|date: 2010/08/10> + 46.750|date: 2010/08/11> + 46.510|date: 2010/08/12> + 46.370|date: 2010/08/13> + 46.300|date: 2010/08/16> + 47.300|date: 2010/08/17> + 47.080|date: 2010/08/19> + 45.280|date: 2010/08/20> low |ticker: BTU> => 35.140|date: 2009/08/21> + 35.950|date: 2009/08/24> + 34.610|date: 2009/08/25> + 34.080|date: 2009/08/26> + 32.950|date: 2009/08/27> + 33.330|date: 2009/08/28> + 32.290|date: 2009/08/31> + 32.050|date: 2009/09/01> + 31.740|date: 2009/09/02> + 32.010|date: 2009/09/03> + 32.370|date: 2009/09/04> + 34.920|date: 2009/09/09> + 35.070|date: 2009/09/10> + 36.000|date: 2009/09/11> + 35.900|date: 2009/09/14> + 38.520|date: 2009/09/15> + 39.460|date: 2009/09/16> + 39.300|date: 2009/09/17> + 38.330|date: 2009/09/18> + 37.330|date: 2009/09/21> + 39.010|date: 2009/09/22> + 38.110|date: 2009/09/23> + 36.810|date: 2009/09/24> + 36.480|date: 2009/09/25> + 36.650|date: 2009/09/28> + 36.980|date: 2009/09/29> + 36.760|date: 2009/09/30> + 35.680|date: 2009/10/01> + 34.540|date: 2009/10/02> + 35.710|date: 2009/10/05> + 37.630|date: 2009/10/06> + 38.440|date: 2009/10/07> + 39.450|date: 2009/10/08> + 39.150|date: 2009/10/09> + 40.610|date: 2009/10/12> + 39.940|date: 2009/10/13> + 40.970|date: 2009/10/14> + 41.090|date: 2009/10/15> + 41.220|date: 2009/10/16> + 41.960|date: 2009/10/19> + 42.980|date: 2009/10/20> + 43.690|date: 2009/10/21> + 43.250|date: 2009/10/22> + 42.940|date: 2009/10/23> + 42.250|date: 2009/10/26> + 41.611|date: 2009/10/27> + 39.470|date: 2009/10/28> + 42.010|date: 2009/11/05> + 41.930|date: 2009/11/06> + 43.100|date: 2009/11/09> + 43.560|date: 2009/11/10> + 44.620|date: 2009/11/11> + 43.210|date: 2009/11/12> + 43.070|date: 2009/11/13> + 44.220|date: 2009/11/16> + 45.138|date: 2009/11/17> + 46.220|date: 2009/11/18> + 44.860|date: 2009/11/19> + 44.120|date: 2009/11/20> + 44.820|date: 2009/11/23> + 44.260|date: 2009/11/24> + 44.980|date: 2009/11/25> + 43.000|date: 2009/11/27> + 43.960|date: 2009/11/30> + 44.910|date: 2009/12/01> + 44.750|date: 2009/12/02> + 44.130|date: 2009/12/03> + 42.290|date: 2009/12/04> + 42.080|date: 2009/12/07> + 41.140|date: 2009/12/08> + 41.210|date: 2009/12/09> + 42.260|date: 2009/12/10> + 42.230|date: 2009/12/11> + 42.920|date: 2009/12/14> + 42.980|date: 2009/12/15> + 43.650|date: 2009/12/16> + 43.670|date: 2009/12/17> + 43.750|date: 2009/12/18> + 44.640|date: 2009/12/21> + 44.810|date: 2009/12/22> + 46.770|date: 2009/12/23> + 47.390|date: 2009/12/24> + 46.870|date: 2009/12/28> + 45.810|date: 2009/12/29> + 45.330|date: 2009/12/30> + 45.120|date: 2009/12/31> + 46.300|date: 2010/01/04> + 47.900|date: 2010/01/05> + 49.610|date: 2010/01/06> + 49.550|date: 2010/01/07> + 49.950|date: 2010/01/08> + 48.200|date: 2010/01/11> + 47.850|date: 2010/01/12> + 47.990|date: 2010/01/13> + 48.250|date: 2010/01/14> + 47.600|date: 2010/01/15> + 47.780|date: 2010/01/19> + 47.760|date: 2010/01/20> + 45.200|date: 2010/01/21> + 44.900|date: 2010/01/22> + 45.360|date: 2010/01/25> + 44.500|date: 2010/01/26> + 43.940|date: 2010/01/27> + 44.158|date: 2010/01/28> + 41.630|date: 2010/01/29> + 42.020|date: 2010/02/01> + 43.040|date: 2010/02/02> + 43.890|date: 2010/02/03> + 41.050|date: 2010/02/04> + 39.880|date: 2010/02/05> + 40.430|date: 2010/02/08> + 41.340|date: 2010/02/09> + 41.660|date: 2010/02/10> + 42.474|date: 2010/02/11> + 42.790|date: 2010/02/12> + 45.060|date: 2010/02/16> + 45.380|date: 2010/02/17> + 45.430|date: 2010/02/18> + 46.100|date: 2010/02/19> + 46.550|date: 2010/02/22> + 44.610|date: 2010/02/23> + 44.900|date: 2010/02/24> + 43.700|date: 2010/02/25> + 44.770|date: 2010/02/26> + 45.970|date: 2010/03/01> + 47.100|date: 2010/03/02> + 48.090|date: 2010/03/03> + 47.440|date: 2010/03/04> + 48.510|date: 2010/03/05> + 47.650|date: 2010/03/08> + 47.350|date: 2010/03/09> + 47.690|date: 2010/03/10> + 47.835|date: 2010/03/11> + 48.210|date: 2010/03/12> + 46.365|date: 2010/03/15> + 47.000|date: 2010/03/16> + 48.900|date: 2010/03/17> + 47.830|date: 2010/03/18> + 46.500|date: 2010/03/19> + 45.500|date: 2010/03/22> + 46.240|date: 2010/03/23> + 46.950|date: 2010/03/24> + 44.770|date: 2010/03/25> + 43.840|date: 2010/03/26> + 44.810|date: 2010/03/29> + 45.180|date: 2010/03/30> + 44.940|date: 2010/03/31> + 45.310|date: 2010/04/01> + 45.670|date: 2010/04/05> + 45.620|date: 2010/04/06> + 46.000|date: 2010/04/07> + 45.715|date: 2010/04/08> + 45.870|date: 2010/04/09> + 46.190|date: 2010/04/12> + 47.190|date: 2010/04/13> + 47.310|date: 2010/04/14> + 47.330|date: 2010/04/15> + 45.620|date: 2010/04/16> + 44.205|date: 2010/04/19> + 45.570|date: 2010/04/20> + 46.060|date: 2010/04/21> + 44.850|date: 2010/04/22> + 46.950|date: 2010/04/23> + 49.270|date: 2010/04/26> + 47.420|date: 2010/04/27> + 47.860|date: 2010/04/28> + 47.270|date: 2010/04/29> + 46.320|date: 2010/04/30> + 44.250|date: 2010/05/03> + 43.060|date: 2010/05/04> + 41.260|date: 2010/05/05> + 39.780|date: 2010/05/06> + 39.700|date: 2010/05/07> + 42.790|date: 2010/05/10> + 42.080|date: 2010/05/11> + 42.460|date: 2010/05/12> + 42.600|date: 2010/05/13> + 41.020|date: 2010/05/14> + 38.880|date: 2010/05/17> + 39.040|date: 2010/05/18> + 37.260|date: 2010/05/19> + 35.830|date: 2010/05/20> + 35.250|date: 2010/05/21> + 36.210|date: 2010/05/24> + 34.891|date: 2010/05/25> + 37.710|date: 2010/05/26> + 39.090|date: 2010/05/27> + 38.520|date: 2010/05/28> + 36.450|date: 2010/06/01> + 36.840|date: 2010/06/02> + 37.300|date: 2010/06/03> + 36.480|date: 2010/06/04> + 35.510|date: 2010/06/07> + 35.570|date: 2010/06/08> + 36.940|date: 2010/06/09> + 38.520|date: 2010/06/10> + 38.850|date: 2010/06/11> + 39.960|date: 2010/06/14> + 40.000|date: 2010/06/15> + 40.670|date: 2010/06/16> + 40.070|date: 2010/06/17> + 40.220|date: 2010/06/18> + 41.850|date: 2010/06/21> + 40.760|date: 2010/06/22> + 40.540|date: 2010/06/23> + 41.940|date: 2010/06/24> + 42.510|date: 2010/06/25> + 42.020|date: 2010/06/28> + 39.000|date: 2010/06/29> + 38.880|date: 2010/06/30> + 38.080|date: 2010/07/01> + 38.540|date: 2010/07/02> + 39.750|date: 2010/07/06> + 40.130|date: 2010/07/07> + 41.500|date: 2010/07/08> + 41.950|date: 2010/07/09> + 42.290|date: 2010/07/12> + 42.600|date: 2010/07/13> + 42.610|date: 2010/07/14> + 42.164|date: 2010/07/15> + 41.620|date: 2010/07/16> + 41.730|date: 2010/07/19> + 41.370|date: 2010/07/20> + 42.480|date: 2010/07/21> + 43.420|date: 2010/07/22> + 44.630|date: 2010/07/23> + 44.880|date: 2010/07/26> + 44.080|date: 2010/07/27> + 44.361|date: 2010/07/28> + 44.190|date: 2010/07/29> + 43.760|date: 2010/07/30> + 45.460|date: 2010/08/02> + 47.550|date: 2010/08/03> + 47.490|date: 2010/08/04> + 47.825|date: 2010/08/05> + 47.630|date: 2010/08/06> + 47.950|date: 2010/08/09> + 46.670|date: 2010/08/10> + 45.430|date: 2010/08/11> + 44.660|date: 2010/08/12> + 45.540|date: 2010/08/13> + 45.330|date: 2010/08/16> + 46.000|date: 2010/08/17> + 45.220|date: 2010/08/19> + 44.052|date: 2010/08/20> close |ticker: BTU> => 35.840|date: 2009/08/21> + 36.050|date: 2009/08/24> + 34.880|date: 2009/08/25> + 34.350|date: 2009/08/26> + 34.130|date: 2009/08/27> + 33.730|date: 2009/08/28> + 32.680|date: 2009/08/31> + 32.140|date: 2009/09/01> + 31.890|date: 2009/09/02> + 32.820|date: 2009/09/03> + 33.430|date: 2009/09/04> + 35.370|date: 2009/09/09> + 36.170|date: 2009/09/10> + 36.640|date: 2009/09/11> + 38.900|date: 2009/09/14> + 39.720|date: 2009/09/15> + 40.640|date: 2009/09/16> + 39.860|date: 2009/09/17> + 38.740|date: 2009/09/18> + 38.180|date: 2009/09/21> + 40.220|date: 2009/09/22> + 38.420|date: 2009/09/23> + 37.430|date: 2009/09/24> + 36.740|date: 2009/09/25> + 37.780|date: 2009/09/28> + 37.470|date: 2009/09/29> + 37.220|date: 2009/09/30> + 35.690|date: 2009/10/01> + 35.200|date: 2009/10/02> + 36.640|date: 2009/10/05> + 38.300|date: 2009/10/06> + 39.030|date: 2009/10/07> + 40.090|date: 2009/10/08> + 40.070|date: 2009/10/09> + 40.900|date: 2009/10/12> + 41.090|date: 2009/10/13> + 41.820|date: 2009/10/14> + 42.250|date: 2009/10/15> + 41.900|date: 2009/10/16> + 43.370|date: 2009/10/19> + 43.810|date: 2009/10/20> + 44.890|date: 2009/10/21> + 44.300|date: 2009/10/22> + 43.220|date: 2009/10/23> + 42.430|date: 2009/10/26> + 42.180|date: 2009/10/27> + 39.640|date: 2009/10/28> + 42.840|date: 2009/11/05> + 42.210|date: 2009/11/06> + 44.500|date: 2009/11/09> + 43.890|date: 2009/11/10> + 45.260|date: 2009/11/11> + 43.390|date: 2009/11/12> + 43.550|date: 2009/11/13> + 45.950|date: 2009/11/16> + 47.040|date: 2009/11/17> + 46.720|date: 2009/11/18> + 45.960|date: 2009/11/19> + 45.390|date: 2009/11/20> + 45.250|date: 2009/11/23> + 45.270|date: 2009/11/24> + 46.000|date: 2009/11/25> + 44.560|date: 2009/11/27> + 44.460|date: 2009/11/30> + 45.160|date: 2009/12/01> + 44.960|date: 2009/12/02> + 44.210|date: 2009/12/03> + 42.850|date: 2009/12/04> + 42.420|date: 2009/12/07> + 41.310|date: 2009/12/08> + 42.120|date: 2009/12/09> + 43.010|date: 2009/12/10> + 42.470|date: 2009/12/11> + 43.150|date: 2009/12/14> + 43.400|date: 2009/12/15> + 44.590|date: 2009/12/16> + 44.110|date: 2009/12/17> + 44.540|date: 2009/12/18> + 44.830|date: 2009/12/21> + 46.490|date: 2009/12/22> + 47.690|date: 2009/12/23> + 47.810|date: 2009/12/24> + 47.100|date: 2009/12/28> + 46.140|date: 2009/12/29> + 46.020|date: 2009/12/30> + 45.210|date: 2009/12/31> + 47.870|date: 2010/01/04> + 49.490|date: 2010/01/05> + 50.660|date: 2010/01/06> + 50.740|date: 2010/01/07> + 50.860|date: 2010/01/08> + 48.760|date: 2010/01/11> + 48.870|date: 2010/01/12> + 49.360|date: 2010/01/13> + 48.990|date: 2010/01/14> + 48.280|date: 2010/01/15> + 49.550|date: 2010/01/19> + 48.550|date: 2010/01/20> + 45.700|date: 2010/01/21> + 45.100|date: 2010/01/22> + 45.430|date: 2010/01/25> + 46.130|date: 2010/01/26> + 45.790|date: 2010/01/27> + 45.270|date: 2010/01/28> + 42.120|date: 2010/01/29> + 44.190|date: 2010/02/01> + 44.260|date: 2010/02/02> + 44.070|date: 2010/02/03> + 41.100|date: 2010/02/04> + 41.910|date: 2010/02/05> + 40.450|date: 2010/02/08> + 42.370|date: 2010/02/09> + 42.650|date: 2010/02/10> + 44.010|date: 2010/02/11> + 44.450|date: 2010/02/12> + 46.430|date: 2010/02/16> + 46.270|date: 2010/02/17> + 46.530|date: 2010/02/18> + 47.040|date: 2010/02/19> + 46.720|date: 2010/02/22> + 44.830|date: 2010/02/23> + 45.300|date: 2010/02/24> + 45.440|date: 2010/02/25> + 45.970|date: 2010/02/26> + 46.990|date: 2010/03/01> + 47.820|date: 2010/03/02> + 48.380|date: 2010/03/03> + 48.010|date: 2010/03/04> + 49.230|date: 2010/03/05> + 48.180|date: 2010/03/08> + 47.780|date: 2010/03/09> + 48.530|date: 2010/03/10> + 48.540|date: 2010/03/11> + 48.690|date: 2010/03/12> + 47.160|date: 2010/03/15> + 48.810|date: 2010/03/16> + 49.730|date: 2010/03/17> + 48.110|date: 2010/03/18> + 47.000|date: 2010/03/19> + 46.600|date: 2010/03/22> + 47.760|date: 2010/03/23> + 47.230|date: 2010/03/24> + 44.890|date: 2010/03/25> + 44.590|date: 2010/03/26> + 46.070|date: 2010/03/29> + 45.670|date: 2010/03/30> + 45.700|date: 2010/03/31> + 45.850|date: 2010/04/01> + 46.020|date: 2010/04/05> + 46.450|date: 2010/04/06> + 47.150|date: 2010/04/07> + 46.120|date: 2010/04/08> + 46.350|date: 2010/04/09> + 48.010|date: 2010/04/12> + 47.560|date: 2010/04/13> + 47.860|date: 2010/04/14> + 47.740|date: 2010/04/15> + 46.020|date: 2010/04/16> + 45.420|date: 2010/04/19> + 46.510|date: 2010/04/20> + 46.600|date: 2010/04/21> + 46.430|date: 2010/04/22> + 49.210|date: 2010/04/23> + 49.770|date: 2010/04/26> + 47.760|date: 2010/04/27> + 48.260|date: 2010/04/28> + 48.120|date: 2010/04/29> + 46.720|date: 2010/04/30> + 45.880|date: 2010/05/03> + 43.800|date: 2010/05/04> + 43.520|date: 2010/05/05> + 41.860|date: 2010/05/06> + 40.930|date: 2010/05/07> + 44.600|date: 2010/05/10> + 42.260|date: 2010/05/11> + 43.390|date: 2010/05/12> + 42.810|date: 2010/05/13> + 41.810|date: 2010/05/14> + 39.610|date: 2010/05/17> + 39.200|date: 2010/05/18> + 38.490|date: 2010/05/19> + 36.070|date: 2010/05/20> + 37.400|date: 2010/05/21> + 36.250|date: 2010/05/24> + 37.290|date: 2010/05/25> + 37.800|date: 2010/05/26> + 40.000|date: 2010/05/27> + 38.960|date: 2010/05/28> + 36.470|date: 2010/06/01> + 39.260|date: 2010/06/02> + 38.460|date: 2010/06/03> + 36.678|date: 2010/06/04> + 35.590|date: 2010/06/07> + 37.020|date: 2010/06/08> + 37.170|date: 2010/06/09> + 39.670|date: 2010/06/10> + 39.780|date: 2010/06/11> + 40.050|date: 2010/06/14> + 41.770|date: 2010/06/15> + 41.250|date: 2010/06/16> + 40.630|date: 2010/06/17> + 41.260|date: 2010/06/18> + 42.320|date: 2010/06/21> + 40.890|date: 2010/06/22> + 42.830|date: 2010/06/23> + 42.410|date: 2010/06/24> + 43.550|date: 2010/06/25> + 42.490|date: 2010/06/28> + 39.330|date: 2010/06/29> + 39.130|date: 2010/06/30> + 39.490|date: 2010/07/01> + 38.990|date: 2010/07/02> + 40.260|date: 2010/07/06> + 41.960|date: 2010/07/07> + 42.720|date: 2010/07/08> + 43.290|date: 2010/07/09> + 42.750|date: 2010/07/12> + 43.130|date: 2010/07/13> + 43.180|date: 2010/07/14> + 43.200|date: 2010/07/15> + 41.810|date: 2010/07/16> + 42.310|date: 2010/07/19> + 43.060|date: 2010/07/20> + 43.030|date: 2010/07/21> + 45.230|date: 2010/07/22> + 45.430|date: 2010/07/23> + 45.470|date: 2010/07/26> + 44.650|date: 2010/07/27> + 44.800|date: 2010/07/28> + 44.780|date: 2010/07/29> + 45.150|date: 2010/07/30> + 48.390|date: 2010/08/02> + 48.060|date: 2010/08/03> + 48.810|date: 2010/08/04> + 48.470|date: 2010/08/05> + 48.640|date: 2010/08/06> + 48.630|date: 2010/08/09> + 47.490|date: 2010/08/10> + 45.840|date: 2010/08/11> + 46.020|date: 2010/08/12> + 45.630|date: 2010/08/13> + 45.800|date: 2010/08/16> + 46.740|date: 2010/08/17> + 45.730|date: 2010/08/19> + 44.920|date: 2010/08/20> volume |ticker: BTU> => 44917.000|date: 2009/08/21> + 53606.000|date: 2009/08/24> + 55499.000|date: 2009/08/25> + 48350.000|date: 2009/08/26> + 53293.000|date: 2009/08/27> + 45710.000|date: 2009/08/28> + 53190.000|date: 2009/08/31> + 65979.000|date: 2009/09/01> + 49352.000|date: 2009/09/02> + 47982.000|date: 2009/09/03> + 36596.000|date: 2009/09/04> + 38126.000|date: 2009/09/09> + 46506.000|date: 2009/09/10> + 49416.000|date: 2009/09/11> + 90954.000|date: 2009/09/14> + 69657.000|date: 2009/09/15> + 74850.000|date: 2009/09/16> + 56764.000|date: 2009/09/17> + 63272.000|date: 2009/09/18> + 60583.000|date: 2009/09/21> + 83365.000|date: 2009/09/22> + 71500.000|date: 2009/09/23> + 51571.000|date: 2009/09/24> + 43581.000|date: 2009/09/25> + 37937.000|date: 2009/09/28> + 40623.000|date: 2009/09/29> + 50166.000|date: 2009/09/30> + 49850.000|date: 2009/10/01> + 53060.000|date: 2009/10/02> + 50221.000|date: 2009/10/05> + 61857.000|date: 2009/10/06> + 45115.000|date: 2009/10/07> + 64906.000|date: 2009/10/08> + 37026.000|date: 2009/10/09> + 42692.000|date: 2009/10/12> + 43735.000|date: 2009/10/13> + 62304.000|date: 2009/10/14> + 50429.000|date: 2009/10/15> + 43142.000|date: 2009/10/16> + 57621.000|date: 2009/10/19> + 91195.000|date: 2009/10/20> + 89754.000|date: 2009/10/21> + 56984.000|date: 2009/10/22> + 53115.000|date: 2009/10/23> + 57006.000|date: 2009/10/26> + 61483.000|date: 2009/10/27> + 64047.000|date: 2009/10/28> + 57424.000|date: 2009/11/05> + 75887.000|date: 2009/11/06> + 66855.000|date: 2009/11/09> + 60937.000|date: 2009/11/10> + 68975.000|date: 2009/11/11> + 72716.000|date: 2009/11/12> + 49316.000|date: 2009/11/13> + 70382.000|date: 2009/11/16> + 67901.000|date: 2009/11/17> + 53510.000|date: 2009/11/18> + 52813.000|date: 2009/11/19> + 63645.000|date: 2009/11/20> + 59214.000|date: 2009/11/23> + 39915.000|date: 2009/11/24> + 24688.000|date: 2009/11/25> + 29814.000|date: 2009/11/27> + 43145.000|date: 2009/11/30> + 42146.000|date: 2009/12/01> + 39157.000|date: 2009/12/02> + 40906.000|date: 2009/12/03> + 76126.000|date: 2009/12/04> + 59567.000|date: 2009/12/07> + 62322.000|date: 2009/12/08> + 50719.000|date: 2009/12/09> + 48853.000|date: 2009/12/10> + 45244.000|date: 2009/12/11> + 57108.000|date: 2009/12/14> + 61773.000|date: 2009/12/15> + 52854.000|date: 2009/12/16> + 42705.000|date: 2009/12/17> + 55249.000|date: 2009/12/18> + 41171.000|date: 2009/12/21> + 49496.000|date: 2009/12/22> + 41133.000|date: 2009/12/23> + 12596.000|date: 2009/12/24> + 26655.000|date: 2009/12/28> + 29324.000|date: 2009/12/29> + 25921.000|date: 2009/12/30> + 19498.000|date: 2009/12/31> + 51143.000|date: 2010/01/04> + 57272.000|date: 2010/01/05> + 76954.000|date: 2010/01/06> + 41478.000|date: 2010/01/07> + 34566.000|date: 2010/01/08> + 79566.000|date: 2010/01/11> + 52242.000|date: 2010/01/12> + 40107.000|date: 2010/01/13> + 42203.000|date: 2010/01/14> + 40006.000|date: 2010/01/15> + 42180.000|date: 2010/01/19> + 40753.000|date: 2010/01/20> + 70170.000|date: 2010/01/21> + 61435.000|date: 2010/01/22> + 52437.000|date: 2010/01/25> + 89350.000|date: 2010/01/26> + 67636.000|date: 2010/01/27> + 53980.000|date: 2010/01/28> + 101755.000|date: 2010/01/29> + 67363.000|date: 2010/02/01> + 68025.000|date: 2010/02/02> + 64457.000|date: 2010/02/03> + 99863.000|date: 2010/02/04> + 84992.000|date: 2010/02/05> + 67263.000|date: 2010/02/08> + 85095.000|date: 2010/02/09> + 68507.000|date: 2010/02/10> + 73248.000|date: 2010/02/11> + 63018.000|date: 2010/02/12> + 69195.000|date: 2010/02/16> + 51389.000|date: 2010/02/17> + 47279.000|date: 2010/02/18> + 47200.000|date: 2010/02/19> + 37710.000|date: 2010/02/22> + 57704.000|date: 2010/02/23> + 49571.000|date: 2010/02/24> + 67423.000|date: 2010/02/25> + 45178.000|date: 2010/02/26> + 45568.000|date: 2010/03/01> + 57210.000|date: 2010/03/02> + 53796.000|date: 2010/03/03> + 36235.000|date: 2010/03/04> + 53943.000|date: 2010/03/05> + 60478.000|date: 2010/03/08> + 46186.000|date: 2010/03/09> + 63269.000|date: 2010/03/10> + 42546.000|date: 2010/03/11> + 48450.000|date: 2010/03/12> + 72437.000|date: 2010/03/15> + 71746.000|date: 2010/03/16> + 85843.000|date: 2010/03/17> + 60897.000|date: 2010/03/18> + 70922.000|date: 2010/03/19> + 64023.000|date: 2010/03/22> + 55423.000|date: 2010/03/23> + 68967.000|date: 2010/03/24> + 96744.000|date: 2010/03/25> + 102537.000|date: 2010/03/26> + 65806.000|date: 2010/03/29> + 56052.000|date: 2010/03/30> + 61888.000|date: 2010/03/31> + 59749.000|date: 2010/04/01> + 80089.000|date: 2010/04/05> + 55592.000|date: 2010/04/06> + 82044.000|date: 2010/04/07> + 59890.000|date: 2010/04/08> + 54151.000|date: 2010/04/09> + 92741.000|date: 2010/04/12> + 43667.000|date: 2010/04/13> + 42439.000|date: 2010/04/14> + 49326.000|date: 2010/04/15> + 81708.000|date: 2010/04/16> + 84516.000|date: 2010/04/19> + 47597.000|date: 2010/04/20> + 43442.000|date: 2010/04/21> + 62431.000|date: 2010/04/22> + 83547.000|date: 2010/04/23> + 65291.000|date: 2010/04/26> + 66558.000|date: 2010/04/27> + 50722.000|date: 2010/04/28> + 67052.000|date: 2010/04/29> + 62653.000|date: 2010/04/30> + 93276.000|date: 2010/05/03> + 77509.000|date: 2010/05/04> + 86968.000|date: 2010/05/05> + 90305.000|date: 2010/05/06> + 89934.000|date: 2010/05/07> + 87105.000|date: 2010/05/10> + 88522.000|date: 2010/05/11> + 56226.000|date: 2010/05/12> + 35941.000|date: 2010/05/13> + 47268.000|date: 2010/05/14> + 106392.000|date: 2010/05/17> + 81297.000|date: 2010/05/18> + 83590.000|date: 2010/05/19> + 89260.000|date: 2010/05/20> + 76000.000|date: 2010/05/21> + 57248.000|date: 2010/05/24> + 101869.000|date: 2010/05/25> + 87741.000|date: 2010/05/26> + 66191.000|date: 2010/05/27> + 64235.000|date: 2010/05/28> + 63281.000|date: 2010/06/01> + 66232.000|date: 2010/06/02> + 76389.000|date: 2010/06/03> + 63067.000|date: 2010/06/04> + 60526.000|date: 2010/06/07> + 70063.000|date: 2010/06/08> + 84018.000|date: 2010/06/09> + 74628.000|date: 2010/06/10> + 47237.000|date: 2010/06/11> + 54637.000|date: 2010/06/14> + 67400.000|date: 2010/06/15> + 42938.000|date: 2010/06/16> + 53149.000|date: 2010/06/17> + 57071.000|date: 2010/06/18> + 67914.000|date: 2010/06/21> + 45861.000|date: 2010/06/22> + 71682.000|date: 2010/06/23> + 80643.000|date: 2010/06/24> + 109931.000|date: 2010/06/25> + 53934.000|date: 2010/06/28> + 71462.000|date: 2010/06/29> + 60938.000|date: 2010/06/30> + 58474.000|date: 2010/07/01> + 40133.000|date: 2010/07/02> + 60347.000|date: 2010/07/06> + 57681.000|date: 2010/07/07> + 42535.000|date: 2010/07/08> + 38079.000|date: 2010/07/09> + 28298.000|date: 2010/07/12> + 37590.000|date: 2010/07/13> + 27958.000|date: 2010/07/14> + 35791.000|date: 2010/07/15> + 51253.000|date: 2010/07/16> + 49646.000|date: 2010/07/19> + 79803.000|date: 2010/07/20> + 62079.000|date: 2010/07/21> + 63533.000|date: 2010/07/22> + 44765.000|date: 2010/07/23> + 35058.000|date: 2010/07/26> + 44331.000|date: 2010/07/27> + 36397.000|date: 2010/07/28> + 38124.000|date: 2010/07/29> + 33324.000|date: 2010/07/30> + 85381.000|date: 2010/08/02> + 58812.000|date: 2010/08/03> + 50719.000|date: 2010/08/04> + 35100.000|date: 2010/08/05> + 41919.000|date: 2010/08/06> + 24747.000|date: 2010/08/09> + 44619.000|date: 2010/08/10> + 37019.000|date: 2010/08/11> + 31883.000|date: 2010/08/12> + 21164.000|date: 2010/08/13> + 19791.000|date: 2010/08/16> + 36633.000|date: 2010/08/17> + 36188.000|date: 2010/08/19> + 37368.000|date: 2010/08/20> open |ticker: BXP> => 58.390|date: 2009/08/21> + 59.290|date: 2009/08/24> + 59.630|date: 2009/08/25> + 59.730|date: 2009/08/26> + 59.660|date: 2009/08/27> + 61.100|date: 2009/08/28> + 60.440|date: 2009/08/31> + 60.420|date: 2009/09/01> + 56.900|date: 2009/09/02> + 56.780|date: 2009/09/03> + 57.500|date: 2009/09/04> + 60.880|date: 2009/09/09> + 62.000|date: 2009/09/10> + 63.650|date: 2009/09/11> + 62.900|date: 2009/09/14> + 65.770|date: 2009/09/15> + 66.500|date: 2009/09/16> + 70.000|date: 2009/09/17> + 70.580|date: 2009/09/18> + 68.380|date: 2009/09/21> + 68.690|date: 2009/09/22> + 70.390|date: 2009/09/23> + 67.770|date: 2009/09/24> + 63.940|date: 2009/09/25> + 64.740|date: 2009/09/28> + 67.550|date: 2009/09/29> + 66.070|date: 2009/09/30> + 65.240|date: 2009/10/01> + 61.150|date: 2009/10/02> + 62.150|date: 2009/10/05> + 64.610|date: 2009/10/06> + 63.270|date: 2009/10/07> + 63.400|date: 2009/10/08> + 64.600|date: 2009/10/09> + 66.000|date: 2009/10/12> + 64.890|date: 2009/10/13> + 65.430|date: 2009/10/14> + 66.370|date: 2009/10/15> + 64.830|date: 2009/10/16> + 63.510|date: 2009/10/19> + 63.290|date: 2009/10/20> + 62.400|date: 2009/10/21> + 61.740|date: 2009/10/22> + 63.360|date: 2009/10/23> + 63.940|date: 2009/10/26> + 62.440|date: 2009/10/27> + 59.830|date: 2009/10/28> + 60.790|date: 2009/11/05> + 61.420|date: 2009/11/06> + 60.610|date: 2009/11/09> + 63.000|date: 2009/11/10> + 64.190|date: 2009/11/11> + 64.890|date: 2009/11/12> + 64.690|date: 2009/11/13> + 66.180|date: 2009/11/16> + 67.070|date: 2009/11/17> + 66.130|date: 2009/11/18> + 66.820|date: 2009/11/19> + 65.560|date: 2009/11/20> + 65.900|date: 2009/11/23> + 66.870|date: 2009/11/24> + 65.960|date: 2009/11/25> + 63.990|date: 2009/11/27> + 64.060|date: 2009/11/30> + 67.450|date: 2009/12/01> + 67.810|date: 2009/12/02> + 69.340|date: 2009/12/03> + 69.730|date: 2009/12/04> + 69.520|date: 2009/12/07> + 67.320|date: 2009/12/08> + 67.630|date: 2009/12/09> + 67.710|date: 2009/12/10> + 67.570|date: 2009/12/11> + 68.290|date: 2009/12/14> + 68.980|date: 2009/12/15> + 69.280|date: 2009/12/16> + 68.800|date: 2009/12/17> + 68.290|date: 2009/12/18> + 68.230|date: 2009/12/21> + 68.780|date: 2009/12/22> + 69.740|date: 2009/12/23> + 70.340|date: 2009/12/24> + 71.010|date: 2009/12/28> + 69.910|date: 2009/12/29> + 68.870|date: 2009/12/30> + 69.350|date: 2009/12/31> + 67.590|date: 2010/01/04> + 67.240|date: 2010/01/05> + 68.230|date: 2010/01/06> + 68.260|date: 2010/01/07> + 68.260|date: 2010/01/08> + 68.610|date: 2010/01/11> + 67.710|date: 2010/01/12> + 67.610|date: 2010/01/13> + 68.070|date: 2010/01/14> + 68.190|date: 2010/01/15> + 68.260|date: 2010/01/19> + 69.020|date: 2010/01/20> + 68.880|date: 2010/01/21> + 65.520|date: 2010/01/22> + 65.250|date: 2010/01/25> + 64.780|date: 2010/01/26> + 64.260|date: 2010/01/27> + 65.750|date: 2010/01/28> + 65.810|date: 2010/01/29> + 65.710|date: 2010/02/01> + 67.710|date: 2010/02/02> + 67.590|date: 2010/02/03> + 65.970|date: 2010/02/04> + 63.640|date: 2010/02/05> + 64.650|date: 2010/02/08> + 63.650|date: 2010/02/09> + 62.720|date: 2010/02/10> + 62.400|date: 2010/02/11> + 62.080|date: 2010/02/12> + 64.000|date: 2010/02/16> + 65.230|date: 2010/02/17> + 65.110|date: 2010/02/18> + 66.110|date: 2010/02/19> + 66.900|date: 2010/02/22> + 66.700|date: 2010/02/23> + 65.920|date: 2010/02/24> + 65.930|date: 2010/02/25> + 67.420|date: 2010/02/26> + 68.240|date: 2010/03/01> + 68.720|date: 2010/03/02> + 68.780|date: 2010/03/03> + 68.720|date: 2010/03/04> + 69.660|date: 2010/03/05> + 71.070|date: 2010/03/08> + 72.230|date: 2010/03/09> + 72.760|date: 2010/03/10> + 73.030|date: 2010/03/11> + 74.050|date: 2010/03/12> + 73.860|date: 2010/03/15> + 74.150|date: 2010/03/16> + 75.980|date: 2010/03/17> + 77.010|date: 2010/03/18> + 76.890|date: 2010/03/19> + 75.260|date: 2010/03/22> + 76.260|date: 2010/03/23> + 75.910|date: 2010/03/24> + 76.760|date: 2010/03/25> + 76.920|date: 2010/03/26> + 75.630|date: 2010/03/29> + 76.130|date: 2010/03/30> + 75.670|date: 2010/03/31> + 75.850|date: 2010/04/01> + 75.760|date: 2010/04/05> + 77.470|date: 2010/04/06> + 79.370|date: 2010/04/07> + 76.860|date: 2010/04/08> + 77.130|date: 2010/04/09> + 78.340|date: 2010/04/12> + 77.380|date: 2010/04/13> + 80.680|date: 2010/04/14> + 79.840|date: 2010/04/15> + 77.800|date: 2010/04/16> + 75.155|date: 2010/04/19> + 76.630|date: 2010/04/20> + 76.930|date: 2010/04/21> + 77.170|date: 2010/04/22> + 79.530|date: 2010/04/23> + 80.120|date: 2010/04/26> + 79.960|date: 2010/04/27> + 78.950|date: 2010/04/28> + 79.480|date: 2010/04/29> + 83.010|date: 2010/04/30> + 79.450|date: 2010/05/03> + 80.520|date: 2010/05/04> + 79.670|date: 2010/05/05> + 80.010|date: 2010/05/06> + 78.310|date: 2010/05/07> + 79.940|date: 2010/05/10> + 79.640|date: 2010/05/11> + 81.170|date: 2010/05/12> + 81.370|date: 2010/05/13> + 79.790|date: 2010/05/14> + 78.710|date: 2010/05/17> + 79.450|date: 2010/05/18> + 76.180|date: 2010/05/19> + 74.360|date: 2010/05/20> + 71.310|date: 2010/05/21> + 75.620|date: 2010/05/24> + 71.690|date: 2010/05/25> + 75.600|date: 2010/05/26> + 75.550|date: 2010/05/27> + 77.920|date: 2010/05/28> + 76.150|date: 2010/06/01> + 76.310|date: 2010/06/02> + 76.530|date: 2010/06/03> + 73.600|date: 2010/06/04> + 72.310|date: 2010/06/07> + 72.270|date: 2010/06/08> + 74.460|date: 2010/06/09> + 75.800|date: 2010/06/10> + 77.160|date: 2010/06/11> + 79.810|date: 2010/06/14> + 79.890|date: 2010/06/15> + 80.490|date: 2010/06/16> + 80.390|date: 2010/06/17> + 80.250|date: 2010/06/18> + 81.080|date: 2010/06/21> + 79.720|date: 2010/06/22> + 76.500|date: 2010/06/23> + 76.050|date: 2010/06/24> + 74.780|date: 2010/06/25> + 76.210|date: 2010/06/28> + 73.600|date: 2010/06/29> + 72.060|date: 2010/06/30> + 71.560|date: 2010/07/01> + 71.600|date: 2010/07/02> + 71.270|date: 2010/07/06> + 69.420|date: 2010/07/07> + 73.700|date: 2010/07/08> + 73.890|date: 2010/07/09> + 75.170|date: 2010/07/12> + 76.530|date: 2010/07/13> + 76.580|date: 2010/07/14> + 77.150|date: 2010/07/15> + 76.410|date: 2010/07/16> + 74.750|date: 2010/07/19> + 75.000|date: 2010/07/20> + 78.320|date: 2010/07/21> + 77.130|date: 2010/07/22> + 78.840|date: 2010/07/23> + 80.140|date: 2010/07/26> + 82.000|date: 2010/07/27> + 81.260|date: 2010/07/28> + 82.180|date: 2010/07/29> + 80.140|date: 2010/07/30> + 83.760|date: 2010/08/02> + 84.600|date: 2010/08/03> + 84.250|date: 2010/08/04> + 84.990|date: 2010/08/05> + 84.460|date: 2010/08/06> + 85.040|date: 2010/08/09> + 85.020|date: 2010/08/10> + 83.200|date: 2010/08/11> + 81.450|date: 2010/08/12> + 81.100|date: 2010/08/13> + 80.570|date: 2010/08/16> + 81.780|date: 2010/08/17> + 82.740|date: 2010/08/19> + 80.970|date: 2010/08/20> high |ticker: BXP> => 60.820|date: 2009/08/21> + 60.700|date: 2009/08/24> + 60.960|date: 2009/08/25> + 60.180|date: 2009/08/26> + 60.830|date: 2009/08/27> + 61.450|date: 2009/08/28> + 61.000|date: 2009/08/31> + 61.080|date: 2009/09/01> + 57.270|date: 2009/09/02> + 57.530|date: 2009/09/03> + 58.310|date: 2009/09/04> + 62.310|date: 2009/09/09> + 63.710|date: 2009/09/10> + 64.670|date: 2009/09/11> + 65.810|date: 2009/09/14> + 67.760|date: 2009/09/15> + 70.030|date: 2009/09/16> + 72.230|date: 2009/09/17> + 71.440|date: 2009/09/18> + 69.790|date: 2009/09/21> + 70.720|date: 2009/09/22> + 70.670|date: 2009/09/23> + 68.050|date: 2009/09/24> + 66.180|date: 2009/09/25> + 67.500|date: 2009/09/28> + 68.260|date: 2009/09/29> + 67.220|date: 2009/09/30> + 65.520|date: 2009/10/01> + 63.960|date: 2009/10/02> + 64.200|date: 2009/10/05> + 65.150|date: 2009/10/06> + 63.850|date: 2009/10/07> + 65.190|date: 2009/10/08> + 65.710|date: 2009/10/09> + 66.460|date: 2009/10/12> + 65.400|date: 2009/10/13> + 67.250|date: 2009/10/14> + 66.670|date: 2009/10/15> + 65.640|date: 2009/10/16> + 64.030|date: 2009/10/19> + 63.910|date: 2009/10/20> + 63.550|date: 2009/10/21> + 63.480|date: 2009/10/22> + 63.380|date: 2009/10/23> + 64.830|date: 2009/10/26> + 62.690|date: 2009/10/27> + 61.280|date: 2009/10/28> + 62.400|date: 2009/11/05> + 62.090|date: 2009/11/06> + 63.510|date: 2009/11/09> + 64.100|date: 2009/11/10> + 65.480|date: 2009/11/11> + 65.300|date: 2009/11/12> + 65.850|date: 2009/11/13> + 67.710|date: 2009/11/16> + 67.380|date: 2009/11/17> + 67.480|date: 2009/11/18> + 66.820|date: 2009/11/19> + 65.800|date: 2009/11/20> + 67.230|date: 2009/11/23> + 66.870|date: 2009/11/24> + 66.760|date: 2009/11/25> + 65.130|date: 2009/11/27> + 67.200|date: 2009/11/30> + 68.700|date: 2009/12/01> + 69.300|date: 2009/12/02> + 70.510|date: 2009/12/03> + 71.440|date: 2009/12/04> + 69.910|date: 2009/12/07> + 69.140|date: 2009/12/08> + 68.390|date: 2009/12/09> + 68.400|date: 2009/12/10> + 67.890|date: 2009/12/11> + 69.500|date: 2009/12/14> + 69.400|date: 2009/12/15> + 69.790|date: 2009/12/16> + 69.520|date: 2009/12/17> + 68.860|date: 2009/12/18> + 69.310|date: 2009/12/21> + 69.990|date: 2009/12/22> + 71.290|date: 2009/12/23> + 70.980|date: 2009/12/24> + 71.730|date: 2009/12/28> + 70.530|date: 2009/12/29> + 69.400|date: 2009/12/30> + 69.880|date: 2009/12/31> + 68.330|date: 2010/01/04> + 68.200|date: 2010/01/05> + 68.940|date: 2010/01/06> + 69.390|date: 2010/01/07> + 68.640|date: 2010/01/08> + 68.720|date: 2010/01/11> + 68.091|date: 2010/01/12> + 68.740|date: 2010/01/13> + 68.780|date: 2010/01/14> + 68.450|date: 2010/01/15> + 69.620|date: 2010/01/19> + 69.190|date: 2010/01/20> + 69.300|date: 2010/01/21> + 66.520|date: 2010/01/22> + 65.570|date: 2010/01/25> + 65.940|date: 2010/01/26> + 65.440|date: 2010/01/27> + 65.930|date: 2010/01/28> + 66.250|date: 2010/01/29> + 66.880|date: 2010/02/01> + 68.010|date: 2010/02/02> + 67.600|date: 2010/02/03> + 66.120|date: 2010/02/04> + 64.960|date: 2010/02/05> + 65.138|date: 2010/02/08> + 63.810|date: 2010/02/09> + 63.280|date: 2010/02/10> + 63.034|date: 2010/02/11> + 63.470|date: 2010/02/12> + 65.150|date: 2010/02/16> + 65.680|date: 2010/02/17> + 66.620|date: 2010/02/18> + 66.770|date: 2010/02/19> + 67.490|date: 2010/02/22> + 67.000|date: 2010/02/23> + 66.730|date: 2010/02/24> + 67.490|date: 2010/02/25> + 68.750|date: 2010/02/26> + 68.740|date: 2010/03/01> + 68.940|date: 2010/03/02> + 69.000|date: 2010/03/03> + 69.310|date: 2010/03/04> + 71.260|date: 2010/03/05> + 72.760|date: 2010/03/08> + 73.760|date: 2010/03/09> + 73.700|date: 2010/03/10> + 73.760|date: 2010/03/11> + 74.570|date: 2010/03/12> + 74.330|date: 2010/03/15> + 75.930|date: 2010/03/16> + 77.350|date: 2010/03/17> + 77.730|date: 2010/03/18> + 77.600|date: 2010/03/19> + 76.520|date: 2010/03/22> + 76.470|date: 2010/03/23> + 76.960|date: 2010/03/24> + 78.220|date: 2010/03/25> + 77.200|date: 2010/03/26> + 76.250|date: 2010/03/29> + 76.780|date: 2010/03/30> + 76.180|date: 2010/03/31> + 75.950|date: 2010/04/01> + 77.790|date: 2010/04/05> + 79.610|date: 2010/04/06> + 79.520|date: 2010/04/07> + 77.140|date: 2010/04/08> + 78.430|date: 2010/04/09> + 78.460|date: 2010/04/12> + 80.280|date: 2010/04/13> + 80.710|date: 2010/04/14> + 80.240|date: 2010/04/15> + 78.490|date: 2010/04/16> + 76.610|date: 2010/04/19> + 77.010|date: 2010/04/20> + 78.410|date: 2010/04/21> + 79.770|date: 2010/04/22> + 81.000|date: 2010/04/23> + 81.490|date: 2010/04/26> + 80.410|date: 2010/04/27> + 79.450|date: 2010/04/28> + 83.420|date: 2010/04/29> + 83.300|date: 2010/04/30> + 82.340|date: 2010/05/03> + 81.580|date: 2010/05/04> + 81.870|date: 2010/05/05> + 80.770|date: 2010/05/06> + 79.560|date: 2010/05/07> + 80.770|date: 2010/05/10> + 82.480|date: 2010/05/11> + 81.860|date: 2010/05/12> + 82.330|date: 2010/05/13> + 80.270|date: 2010/05/14> + 79.840|date: 2010/05/17> + 79.970|date: 2010/05/18> + 77.860|date: 2010/05/19> + 75.110|date: 2010/05/20> + 75.600|date: 2010/05/21> + 75.950|date: 2010/05/24> + 74.890|date: 2010/05/25> + 76.720|date: 2010/05/26> + 78.230|date: 2010/05/27> + 78.240|date: 2010/05/28> + 77.750|date: 2010/06/01> + 76.455|date: 2010/06/02> + 76.550|date: 2010/06/03> + 74.760|date: 2010/06/04> + 73.950|date: 2010/06/07> + 74.050|date: 2010/06/08> + 76.450|date: 2010/06/09> + 78.470|date: 2010/06/10> + 79.100|date: 2010/06/11> + 80.520|date: 2010/06/14> + 81.230|date: 2010/06/15> + 81.120|date: 2010/06/16> + 80.790|date: 2010/06/17> + 80.420|date: 2010/06/18> + 81.800|date: 2010/06/21> + 79.770|date: 2010/06/22> + 77.510|date: 2010/06/23> + 76.360|date: 2010/06/24> + 76.990|date: 2010/06/25> + 76.440|date: 2010/06/28> + 73.930|date: 2010/06/29> + 73.490|date: 2010/06/30> + 71.930|date: 2010/07/01> + 71.850|date: 2010/07/02> + 72.080|date: 2010/07/06> + 72.840|date: 2010/07/07> + 74.370|date: 2010/07/08> + 75.290|date: 2010/07/09> + 75.750|date: 2010/07/12> + 77.660|date: 2010/07/13> + 77.620|date: 2010/07/14> + 77.500|date: 2010/07/15> + 76.950|date: 2010/07/16> + 76.680|date: 2010/07/19> + 78.040|date: 2010/07/20> + 78.500|date: 2010/07/21> + 79.780|date: 2010/07/22> + 80.100|date: 2010/07/23> + 81.860|date: 2010/07/26> + 82.500|date: 2010/07/27> + 82.560|date: 2010/07/28> + 82.180|date: 2010/07/29> + 82.360|date: 2010/07/30> + 85.660|date: 2010/08/02> + 84.720|date: 2010/08/03> + 85.920|date: 2010/08/04> + 85.700|date: 2010/08/05> + 84.890|date: 2010/08/06> + 86.080|date: 2010/08/09> + 85.610|date: 2010/08/10> + 84.160|date: 2010/08/11> + 82.860|date: 2010/08/12> + 82.000|date: 2010/08/13> + 81.610|date: 2010/08/16> + 84.380|date: 2010/08/17> + 82.830|date: 2010/08/19> + 81.450|date: 2010/08/20> low |ticker: BXP> => 58.240|date: 2009/08/21> + 58.940|date: 2009/08/24> + 59.330|date: 2009/08/25> + 59.030|date: 2009/08/26> + 58.440|date: 2009/08/27> + 59.890|date: 2009/08/28> + 59.780|date: 2009/08/31> + 57.120|date: 2009/09/01> + 56.050|date: 2009/09/02> + 55.850|date: 2009/09/03> + 56.550|date: 2009/09/04> + 60.270|date: 2009/09/09> + 61.360|date: 2009/09/10> + 63.000|date: 2009/09/11> + 62.450|date: 2009/09/14> + 64.230|date: 2009/09/15> + 66.500|date: 2009/09/16> + 68.870|date: 2009/09/17> + 68.830|date: 2009/09/18> + 67.420|date: 2009/09/21> + 68.690|date: 2009/09/22> + 67.250|date: 2009/09/23> + 64.320|date: 2009/09/24> + 63.340|date: 2009/09/25> + 64.180|date: 2009/09/28> + 65.480|date: 2009/09/29> + 64.390|date: 2009/09/30> + 61.810|date: 2009/10/01> + 60.510|date: 2009/10/02> + 61.890|date: 2009/10/05> + 62.350|date: 2009/10/06> + 62.050|date: 2009/10/07> + 63.400|date: 2009/10/08> + 63.880|date: 2009/10/09> + 65.070|date: 2009/10/12> + 64.005|date: 2009/10/13> + 65.260|date: 2009/10/14> + 65.540|date: 2009/10/15> + 63.050|date: 2009/10/16> + 63.060|date: 2009/10/19> + 62.300|date: 2009/10/20> + 61.350|date: 2009/10/21> + 60.498|date: 2009/10/22> + 62.320|date: 2009/10/23> + 62.220|date: 2009/10/26> + 60.670|date: 2009/10/27> + 57.190|date: 2009/10/28> + 60.530|date: 2009/11/05> + 59.940|date: 2009/11/06> + 60.370|date: 2009/11/09> + 62.620|date: 2009/11/10> + 64.000|date: 2009/11/11> + 64.300|date: 2009/11/12> + 64.580|date: 2009/11/13> + 65.980|date: 2009/11/16> + 65.920|date: 2009/11/17> + 65.660|date: 2009/11/18> + 65.440|date: 2009/11/19> + 65.190|date: 2009/11/20> + 65.900|date: 2009/11/23> + 65.670|date: 2009/11/24> + 65.750|date: 2009/11/25> + 63.300|date: 2009/11/27> + 63.760|date: 2009/11/30> + 67.010|date: 2009/12/01> + 67.470|date: 2009/12/02> + 68.530|date: 2009/12/03> + 68.710|date: 2009/12/04> + 67.130|date: 2009/12/07> + 67.020|date: 2009/12/08> + 67.120|date: 2009/12/09> + 66.610|date: 2009/12/10> + 66.850|date: 2009/12/11> + 67.380|date: 2009/12/14> + 68.360|date: 2009/12/15> + 68.640|date: 2009/12/16> + 68.330|date: 2009/12/17> + 67.260|date: 2009/12/18> + 68.130|date: 2009/12/21> + 68.780|date: 2009/12/22> + 69.620|date: 2009/12/23> + 70.090|date: 2009/12/24> + 70.040|date: 2009/12/28> + 69.100|date: 2009/12/29> + 68.480|date: 2009/12/30> + 67.070|date: 2009/12/31> + 66.530|date: 2010/01/04> + 66.450|date: 2010/01/05> + 68.030|date: 2010/01/06> + 67.710|date: 2010/01/07> + 67.090|date: 2010/01/08> + 67.690|date: 2010/01/11> + 66.715|date: 2010/01/12> + 67.300|date: 2010/01/13> + 67.800|date: 2010/01/14> + 67.610|date: 2010/01/15> + 67.840|date: 2010/01/19> + 68.330|date: 2010/01/20> + 65.580|date: 2010/01/21> + 63.940|date: 2010/01/22> + 63.590|date: 2010/01/25> + 64.230|date: 2010/01/26> + 63.350|date: 2010/01/27> + 64.690|date: 2010/01/28> + 64.230|date: 2010/01/29> + 65.040|date: 2010/02/01> + 66.560|date: 2010/02/02> + 66.200|date: 2010/02/03> + 63.380|date: 2010/02/04> + 62.390|date: 2010/02/05> + 62.740|date: 2010/02/08> + 62.220|date: 2010/02/09> + 61.500|date: 2010/02/10> + 61.820|date: 2010/02/11> + 61.780|date: 2010/02/12> + 63.610|date: 2010/02/16> + 64.920|date: 2010/02/17> + 64.700|date: 2010/02/18> + 65.380|date: 2010/02/19> + 66.540|date: 2010/02/22> + 65.680|date: 2010/02/23> + 65.720|date: 2010/02/24> + 65.620|date: 2010/02/25> + 67.250|date: 2010/02/26> + 67.840|date: 2010/03/01> + 68.410|date: 2010/03/02> + 68.315|date: 2010/03/03> + 68.500|date: 2010/03/04> + 69.340|date: 2010/03/05> + 71.070|date: 2010/03/08> + 71.920|date: 2010/03/09> + 72.260|date: 2010/03/10> + 72.750|date: 2010/03/11> + 73.550|date: 2010/03/12> + 72.940|date: 2010/03/15> + 74.040|date: 2010/03/16> + 75.860|date: 2010/03/17> + 76.640|date: 2010/03/18> + 75.880|date: 2010/03/19> + 75.040|date: 2010/03/22> + 75.330|date: 2010/03/23> + 75.810|date: 2010/03/24> + 76.620|date: 2010/03/25> + 75.690|date: 2010/03/26> + 75.430|date: 2010/03/29> + 75.930|date: 2010/03/30> + 75.180|date: 2010/03/31> + 74.870|date: 2010/04/01> + 75.520|date: 2010/04/05> + 76.980|date: 2010/04/06> + 77.000|date: 2010/04/07> + 76.560|date: 2010/04/08> + 76.950|date: 2010/04/09> + 77.260|date: 2010/04/12> + 77.220|date: 2010/04/13> + 79.590|date: 2010/04/14> + 77.950|date: 2010/04/15> + 75.520|date: 2010/04/16> + 74.870|date: 2010/04/19> + 75.200|date: 2010/04/20> + 76.590|date: 2010/04/21> + 76.650|date: 2010/04/22> + 79.040|date: 2010/04/23> + 79.740|date: 2010/04/26> + 78.100|date: 2010/04/27> + 77.670|date: 2010/04/28> + 79.410|date: 2010/04/29> + 78.755|date: 2010/04/30> + 79.420|date: 2010/05/03> + 79.970|date: 2010/05/04> + 78.950|date: 2010/05/05> + 73.810|date: 2010/05/06> + 75.380|date: 2010/05/07> + 78.670|date: 2010/05/10> + 79.270|date: 2010/05/11> + 80.400|date: 2010/05/12> + 80.650|date: 2010/05/13> + 77.370|date: 2010/05/14> + 76.040|date: 2010/05/17> + 76.210|date: 2010/05/18> + 74.180|date: 2010/05/19> + 72.670|date: 2010/05/20> + 71.310|date: 2010/05/21> + 73.610|date: 2010/05/24> + 70.940|date: 2010/05/25> + 73.520|date: 2010/05/26> + 74.900|date: 2010/05/27> + 76.191|date: 2010/05/28> + 75.670|date: 2010/06/01> + 74.440|date: 2010/06/02> + 75.045|date: 2010/06/03> + 71.520|date: 2010/06/04> + 71.840|date: 2010/06/07> + 70.910|date: 2010/06/08> + 74.180|date: 2010/06/09> + 75.350|date: 2010/06/10> + 77.140|date: 2010/06/11> + 78.450|date: 2010/06/14> + 79.040|date: 2010/06/15> + 79.870|date: 2010/06/16> + 79.540|date: 2010/06/17> + 79.660|date: 2010/06/18> + 79.220|date: 2010/06/21> + 76.270|date: 2010/06/22> + 75.420|date: 2010/06/23> + 74.120|date: 2010/06/24> + 74.370|date: 2010/06/25> + 74.490|date: 2010/06/28> + 71.820|date: 2010/06/29> + 71.070|date: 2010/06/30> + 69.840|date: 2010/07/01> + 69.500|date: 2010/07/02> + 68.470|date: 2010/07/06> + 69.080|date: 2010/07/07> + 72.330|date: 2010/07/08> + 73.680|date: 2010/07/09> + 74.150|date: 2010/07/12> + 76.070|date: 2010/07/13> + 75.930|date: 2010/07/14> + 75.350|date: 2010/07/15> + 74.030|date: 2010/07/16> + 73.930|date: 2010/07/19> + 74.680|date: 2010/07/20> + 75.740|date: 2010/07/21> + 76.530|date: 2010/07/22> + 77.620|date: 2010/07/23> + 79.460|date: 2010/07/26> + 80.370|date: 2010/07/27> + 80.860|date: 2010/07/28> + 80.270|date: 2010/07/29> + 79.940|date: 2010/07/30> + 82.990|date: 2010/08/02> + 83.180|date: 2010/08/03> + 84.000|date: 2010/08/04> + 84.480|date: 2010/08/05> + 83.260|date: 2010/08/06> + 84.450|date: 2010/08/09> + 83.786|date: 2010/08/10> + 82.340|date: 2010/08/11> + 81.280|date: 2010/08/12> + 80.990|date: 2010/08/13> + 80.000|date: 2010/08/16> + 81.370|date: 2010/08/17> + 80.530|date: 2010/08/19> + 80.280|date: 2010/08/20> close |ticker: BXP> => 59.400|date: 2009/08/21> + 59.330|date: 2009/08/24> + 59.560|date: 2009/08/25> + 59.770|date: 2009/08/26> + 60.810|date: 2009/08/27> + 61.120|date: 2009/08/28> + 60.580|date: 2009/08/31> + 57.170|date: 2009/09/01> + 56.170|date: 2009/09/02> + 57.450|date: 2009/09/03> + 58.150|date: 2009/09/04> + 62.210|date: 2009/09/09> + 63.510|date: 2009/09/10> + 63.340|date: 2009/09/11> + 65.660|date: 2009/09/14> + 66.350|date: 2009/09/15> + 69.880|date: 2009/09/16> + 69.890|date: 2009/09/17> + 70.550|date: 2009/09/18> + 68.160|date: 2009/09/21> + 70.510|date: 2009/09/22> + 67.250|date: 2009/09/23> + 64.440|date: 2009/09/24> + 65.600|date: 2009/09/25> + 67.290|date: 2009/09/28> + 65.670|date: 2009/09/29> + 65.550|date: 2009/09/30> + 61.880|date: 2009/10/01> + 61.600|date: 2009/10/02> + 63.770|date: 2009/10/05> + 63.400|date: 2009/10/06> + 63.010|date: 2009/10/07> + 64.580|date: 2009/10/08> + 65.670|date: 2009/10/09> + 65.480|date: 2009/10/12> + 64.360|date: 2009/10/13> + 66.860|date: 2009/10/14> + 66.320|date: 2009/10/15> + 63.140|date: 2009/10/16> + 63.890|date: 2009/10/19> + 62.510|date: 2009/10/20> + 61.450|date: 2009/10/21> + 63.230|date: 2009/10/22> + 62.660|date: 2009/10/23> + 62.340|date: 2009/10/26> + 60.910|date: 2009/10/27> + 57.250|date: 2009/10/28> + 62.150|date: 2009/11/05> + 60.060|date: 2009/11/06> + 63.420|date: 2009/11/09> + 63.600|date: 2009/11/10> + 64.980|date: 2009/11/11> + 64.490|date: 2009/11/12> + 65.710|date: 2009/11/13> + 67.480|date: 2009/11/16> + 65.930|date: 2009/11/17> + 67.310|date: 2009/11/18> + 66.080|date: 2009/11/19> + 65.500|date: 2009/11/20> + 66.700|date: 2009/11/23> + 65.880|date: 2009/11/24> + 65.980|date: 2009/11/25> + 63.790|date: 2009/11/27> + 66.980|date: 2009/11/30> + 67.970|date: 2009/12/01> + 68.890|date: 2009/12/02> + 68.740|date: 2009/12/03> + 69.980|date: 2009/12/04> + 67.630|date: 2009/12/07> + 67.370|date: 2009/12/08> + 67.450|date: 2009/12/09> + 66.950|date: 2009/12/10> + 67.800|date: 2009/12/11> + 69.330|date: 2009/12/14> + 68.640|date: 2009/12/15> + 69.240|date: 2009/12/16> + 69.150|date: 2009/12/17> + 68.020|date: 2009/12/18> + 68.950|date: 2009/12/21> + 69.630|date: 2009/12/22> + 69.910|date: 2009/12/23> + 70.800|date: 2009/12/24> + 70.330|date: 2009/12/28> + 69.220|date: 2009/12/29> + 69.310|date: 2009/12/30> + 67.070|date: 2009/12/31> + 67.100|date: 2010/01/04> + 68.120|date: 2010/01/05> + 68.440|date: 2010/01/06> + 68.740|date: 2010/01/07> + 67.850|date: 2010/01/08> + 68.170|date: 2010/01/11> + 67.490|date: 2010/01/12> + 68.600|date: 2010/01/13> + 68.310|date: 2010/01/14> + 68.090|date: 2010/01/15> + 69.530|date: 2010/01/19> + 69.070|date: 2010/01/20> + 65.840|date: 2010/01/21> + 64.280|date: 2010/01/22> + 65.100|date: 2010/01/25> + 64.720|date: 2010/01/26> + 65.070|date: 2010/01/27> + 65.390|date: 2010/01/28> + 64.870|date: 2010/01/29> + 66.870|date: 2010/02/01> + 67.800|date: 2010/02/02> + 66.500|date: 2010/02/03> + 63.440|date: 2010/02/04> + 64.530|date: 2010/02/05> + 62.900|date: 2010/02/08> + 62.810|date: 2010/02/09> + 62.490|date: 2010/02/10> + 62.720|date: 2010/02/11> + 63.400|date: 2010/02/12> + 65.030|date: 2010/02/16> + 65.390|date: 2010/02/17> + 66.350|date: 2010/02/18> + 66.570|date: 2010/02/19> + 67.030|date: 2010/02/22> + 65.950|date: 2010/02/23> + 66.710|date: 2010/02/24> + 67.420|date: 2010/02/25> + 67.930|date: 2010/02/26> + 68.280|date: 2010/03/01> + 68.620|date: 2010/03/02> + 68.670|date: 2010/03/03> + 69.170|date: 2010/03/04> + 71.140|date: 2010/03/05> + 72.580|date: 2010/03/08> + 72.490|date: 2010/03/09> + 73.460|date: 2010/03/10> + 73.720|date: 2010/03/11> + 74.000|date: 2010/03/12> + 74.060|date: 2010/03/15> + 75.690|date: 2010/03/16> + 77.140|date: 2010/03/17> + 76.740|date: 2010/03/18> + 75.890|date: 2010/03/19> + 76.260|date: 2010/03/22> + 76.030|date: 2010/03/23> + 76.150|date: 2010/03/24> + 76.730|date: 2010/03/25> + 76.190|date: 2010/03/26> + 76.250|date: 2010/03/29> + 76.240|date: 2010/03/30> + 75.440|date: 2010/03/31> + 75.470|date: 2010/04/01> + 77.790|date: 2010/04/05> + 79.410|date: 2010/04/06> + 77.240|date: 2010/04/07> + 76.950|date: 2010/04/08> + 78.350|date: 2010/04/09> + 77.450|date: 2010/04/12> + 79.970|date: 2010/04/13> + 80.130|date: 2010/04/14> + 78.040|date: 2010/04/15> + 75.590|date: 2010/04/16> + 76.090|date: 2010/04/19> + 77.000|date: 2010/04/20> + 77.940|date: 2010/04/21> + 79.370|date: 2010/04/22> + 80.110|date: 2010/04/23> + 80.690|date: 2010/04/26> + 78.120|date: 2010/04/27> + 78.800|date: 2010/04/28> + 83.390|date: 2010/04/29> + 78.860|date: 2010/04/30> + 81.510|date: 2010/05/03> + 81.130|date: 2010/05/04> + 80.720|date: 2010/05/05> + 78.030|date: 2010/05/06> + 76.090|date: 2010/05/07> + 80.730|date: 2010/05/10> + 81.160|date: 2010/05/11> + 81.730|date: 2010/05/12> + 80.760|date: 2010/05/13> + 78.200|date: 2010/05/14> + 78.450|date: 2010/05/17> + 76.570|date: 2010/05/18> + 76.050|date: 2010/05/19> + 72.720|date: 2010/05/20> + 75.500|date: 2010/05/21> + 73.630|date: 2010/05/24> + 74.830|date: 2010/05/25> + 73.840|date: 2010/05/26> + 78.120|date: 2010/05/27> + 76.680|date: 2010/05/28> + 75.910|date: 2010/06/01> + 76.180|date: 2010/06/02> + 75.660|date: 2010/06/03> + 71.810|date: 2010/06/04> + 72.120|date: 2010/06/07> + 73.800|date: 2010/06/08> + 74.620|date: 2010/06/09> + 78.190|date: 2010/06/10> + 79.020|date: 2010/06/11> + 79.260|date: 2010/06/14> + 81.080|date: 2010/06/15> + 80.450|date: 2010/06/16> + 79.970|date: 2010/06/17> + 80.090|date: 2010/06/18> + 79.390|date: 2010/06/21> + 76.360|date: 2010/06/22> + 76.530|date: 2010/06/23> + 74.240|date: 2010/06/24> + 76.740|date: 2010/06/25> + 74.650|date: 2010/06/28> + 72.340|date: 2010/06/29> + 71.340|date: 2010/06/30> + 71.250|date: 2010/07/01> + 69.700|date: 2010/07/02> + 69.080|date: 2010/07/06> + 72.770|date: 2010/07/07> + 73.850|date: 2010/07/08> + 75.230|date: 2010/07/09> + 75.510|date: 2010/07/12> + 77.380|date: 2010/07/13> + 77.010|date: 2010/07/14> + 77.310|date: 2010/07/15> + 74.710|date: 2010/07/16> + 76.250|date: 2010/07/19> + 77.970|date: 2010/07/20> + 76.080|date: 2010/07/21> + 79.140|date: 2010/07/22> + 79.970|date: 2010/07/23> + 81.750|date: 2010/07/26> + 81.630|date: 2010/07/27> + 81.540|date: 2010/07/28> + 81.100|date: 2010/07/29> + 81.900|date: 2010/07/30> + 85.080|date: 2010/08/02> + 84.110|date: 2010/08/03> + 85.650|date: 2010/08/04> + 84.890|date: 2010/08/05> + 84.730|date: 2010/08/06> + 85.870|date: 2010/08/09> + 84.590|date: 2010/08/10> + 82.860|date: 2010/08/11> + 81.320|date: 2010/08/12> + 81.020|date: 2010/08/13> + 81.040|date: 2010/08/16> + 83.650|date: 2010/08/17> + 81.240|date: 2010/08/19> + 81.230|date: 2010/08/20> volume |ticker: BXP> => 20949.000|date: 2009/08/21> + 18541.000|date: 2009/08/24> + 20188.000|date: 2009/08/25> + 16306.000|date: 2009/08/26> + 17466.000|date: 2009/08/27> + 13056.000|date: 2009/08/28> + 23152.000|date: 2009/08/31> + 32373.000|date: 2009/09/01> + 18661.000|date: 2009/09/02> + 23973.000|date: 2009/09/03> + 13867.000|date: 2009/09/04> + 20178.000|date: 2009/09/09> + 19462.000|date: 2009/09/10> + 23624.000|date: 2009/09/11> + 17733.000|date: 2009/09/14> + 31187.000|date: 2009/09/15> + 32406.000|date: 2009/09/16> + 25720.000|date: 2009/09/17> + 22966.000|date: 2009/09/18> + 17850.000|date: 2009/09/21> + 22072.000|date: 2009/09/22> + 23965.000|date: 2009/09/23> + 29245.000|date: 2009/09/24> + 23823.000|date: 2009/09/25> + 24911.000|date: 2009/09/28> + 21444.000|date: 2009/09/29> + 23581.000|date: 2009/09/30> + 30749.000|date: 2009/10/01> + 25465.000|date: 2009/10/02> + 18639.000|date: 2009/10/05> + 13439.000|date: 2009/10/06> + 11452.000|date: 2009/10/07> + 15821.000|date: 2009/10/08> + 13124.000|date: 2009/10/09> + 10833.000|date: 2009/10/12> + 11889.000|date: 2009/10/13> + 17986.000|date: 2009/10/14> + 12324.000|date: 2009/10/15> + 20863.000|date: 2009/10/16> + 18313.000|date: 2009/10/19> + 22460.000|date: 2009/10/20> + 19071.000|date: 2009/10/21> + 16270.000|date: 2009/10/22> + 22894.000|date: 2009/10/23> + 19172.000|date: 2009/10/26> + 21055.000|date: 2009/10/27> + 33513.000|date: 2009/10/28> + 14281.000|date: 2009/11/05> + 16658.000|date: 2009/11/06> + 23957.000|date: 2009/11/09> + 15301.000|date: 2009/11/10> + 16060.000|date: 2009/11/11> + 17298.000|date: 2009/11/12> + 12715.000|date: 2009/11/13> + 21469.000|date: 2009/11/16> + 23334.000|date: 2009/11/17> + 13001.000|date: 2009/11/18> + 21191.000|date: 2009/11/19> + 19020.000|date: 2009/11/20> + 18716.000|date: 2009/11/23> + 23073.000|date: 2009/11/24> + 16190.000|date: 2009/11/25> + 9135.000|date: 2009/11/27> + 27554.000|date: 2009/11/30> + 20659.000|date: 2009/12/01> + 21713.000|date: 2009/12/02> + 21609.000|date: 2009/12/03> + 24520.000|date: 2009/12/04> + 19986.000|date: 2009/12/07> + 19444.000|date: 2009/12/08> + 13301.000|date: 2009/12/09> + 12272.000|date: 2009/12/10> + 13472.000|date: 2009/12/11> + 12163.000|date: 2009/12/14> + 11046.000|date: 2009/12/15> + 13853.000|date: 2009/12/16> + 14085.000|date: 2009/12/17> + 42359.000|date: 2009/12/18> + 11288.000|date: 2009/12/21> + 13035.000|date: 2009/12/22> + 12938.000|date: 2009/12/23> + 5352.000|date: 2009/12/24> + 18990.000|date: 2009/12/28> + 10096.000|date: 2009/12/29> + 9637.000|date: 2009/12/30> + 16598.000|date: 2009/12/31> + 15114.000|date: 2010/01/04> + 21736.000|date: 2010/01/05> + 18148.000|date: 2010/01/06> + 13290.000|date: 2010/01/07> + 10218.000|date: 2010/01/08> + 9743.000|date: 2010/01/11> + 13916.000|date: 2010/01/12> + 13841.000|date: 2010/01/13> + 9670.000|date: 2010/01/14> + 14218.000|date: 2010/01/15> + 17216.000|date: 2010/01/19> + 15912.000|date: 2010/01/20> + 25984.000|date: 2010/01/21> + 22893.000|date: 2010/01/22> + 15606.000|date: 2010/01/25> + 14368.000|date: 2010/01/26> + 23755.000|date: 2010/01/27> + 14403.000|date: 2010/01/28> + 17835.000|date: 2010/01/29> + 16403.000|date: 2010/02/01> + 20920.000|date: 2010/02/02> + 18693.000|date: 2010/02/03> + 23845.000|date: 2010/02/04> + 19973.000|date: 2010/02/05> + 14556.000|date: 2010/02/08> + 17137.000|date: 2010/02/09> + 15676.000|date: 2010/02/10> + 11969.000|date: 2010/02/11> + 13555.000|date: 2010/02/12> + 16982.000|date: 2010/02/16> + 10834.000|date: 2010/02/17> + 11842.000|date: 2010/02/18> + 12943.000|date: 2010/02/19> + 13111.000|date: 2010/02/22> + 15258.000|date: 2010/02/23> + 15979.000|date: 2010/02/24> + 13800.000|date: 2010/02/25> + 18421.000|date: 2010/02/26> + 12613.000|date: 2010/03/01> + 11734.000|date: 2010/03/02> + 9050.000|date: 2010/03/03> + 10567.000|date: 2010/03/04> + 13225.000|date: 2010/03/05> + 13413.000|date: 2010/03/08> + 15900.000|date: 2010/03/09> + 12095.000|date: 2010/03/10> + 11394.000|date: 2010/03/11> + 12593.000|date: 2010/03/12> + 11575.000|date: 2010/03/15> + 11946.000|date: 2010/03/16> + 13531.000|date: 2010/03/17> + 14338.000|date: 2010/03/18> + 18959.000|date: 2010/03/19> + 13479.000|date: 2010/03/22> + 10532.000|date: 2010/03/23> + 10459.000|date: 2010/03/24> + 13536.000|date: 2010/03/25> + 11922.000|date: 2010/03/26> + 9014.000|date: 2010/03/29> + 7911.000|date: 2010/03/30> + 9988.000|date: 2010/03/31> + 8672.000|date: 2010/04/01> + 9714.000|date: 2010/04/05> + 13089.000|date: 2010/04/06> + 12419.000|date: 2010/04/07> + 11223.000|date: 2010/04/08> + 10222.000|date: 2010/04/09> + 12316.000|date: 2010/04/12> + 11520.000|date: 2010/04/13> + 9523.000|date: 2010/04/14> + 12300.000|date: 2010/04/15> + 17537.000|date: 2010/04/16> + 9220.000|date: 2010/04/19> + 11100.000|date: 2010/04/20> + 11144.000|date: 2010/04/21> + 12644.000|date: 2010/04/22> + 15677.000|date: 2010/04/23> + 13148.000|date: 2010/04/26> + 26529.000|date: 2010/04/27> + 16294.000|date: 2010/04/28> + 21987.000|date: 2010/04/29> + 18115.000|date: 2010/04/30> + 19423.000|date: 2010/05/03> + 27264.000|date: 2010/05/04> + 21386.000|date: 2010/05/05> + 35356.000|date: 2010/05/06> + 29840.000|date: 2010/05/07> + 26475.000|date: 2010/05/10> + 18047.000|date: 2010/05/11> + 17994.000|date: 2010/05/12> + 12736.000|date: 2010/05/13> + 20424.000|date: 2010/05/14> + 16288.000|date: 2010/05/17> + 17376.000|date: 2010/05/18> + 18693.000|date: 2010/05/19> + 25791.000|date: 2010/05/20> + 26798.000|date: 2010/05/21> + 13322.000|date: 2010/05/24> + 24910.000|date: 2010/05/25> + 17691.000|date: 2010/05/26> + 18334.000|date: 2010/05/27> + 17526.000|date: 2010/05/28> + 17147.000|date: 2010/06/01> + 27394.000|date: 2010/06/02> + 19136.000|date: 2010/06/03> + 28152.000|date: 2010/06/04> + 19984.000|date: 2010/06/07> + 19866.000|date: 2010/06/08> + 20392.000|date: 2010/06/09> + 21816.000|date: 2010/06/10> + 15409.000|date: 2010/06/11> + 18524.000|date: 2010/06/14> + 16558.000|date: 2010/06/15> + 13846.000|date: 2010/06/16> + 16349.000|date: 2010/06/17> + 16138.000|date: 2010/06/18> + 12866.000|date: 2010/06/21> + 17581.000|date: 2010/06/22> + 13488.000|date: 2010/06/23> + 16561.000|date: 2010/06/24> + 16710.000|date: 2010/06/25> + 12421.000|date: 2010/06/28> + 22588.000|date: 2010/06/29> + 16301.000|date: 2010/06/30> + 15925.000|date: 2010/07/01> + 12419.000|date: 2010/07/02> + 24048.000|date: 2010/07/06> + 21299.000|date: 2010/07/07> + 15533.000|date: 2010/07/08> + 12615.000|date: 2010/07/09> + 8667.000|date: 2010/07/12> + 13556.000|date: 2010/07/13> + 9639.000|date: 2010/07/14> + 9536.000|date: 2010/07/15> + 17912.000|date: 2010/07/16> + 14976.000|date: 2010/07/19> + 18282.000|date: 2010/07/20> + 13517.000|date: 2010/07/21> + 17097.000|date: 2010/07/22> + 13993.000|date: 2010/07/23> + 11618.000|date: 2010/07/26> + 13711.000|date: 2010/07/27> + 12276.000|date: 2010/07/28> + 15570.000|date: 2010/07/29> + 16314.000|date: 2010/07/30> + 25296.000|date: 2010/08/02> + 17327.000|date: 2010/08/03> + 16505.000|date: 2010/08/04> + 12018.000|date: 2010/08/05> + 8900.000|date: 2010/08/06> + 9597.000|date: 2010/08/09> + 11151.000|date: 2010/08/10> + 13875.000|date: 2010/08/11> + 13004.000|date: 2010/08/12> + 12807.000|date: 2010/08/13> + 9767.000|date: 2010/08/16> + 14268.000|date: 2010/08/17> + 15227.000|date: 2010/08/19> + 8152.000|date: 2010/08/20> open |ticker: C> => 4.630|date: 2009/08/21> + 4.950|date: 2009/08/24> + 4.880|date: 2009/08/25> + 4.740|date: 2009/08/26> + 4.730|date: 2009/08/27> + 5.290|date: 2009/08/28> + 5.030|date: 2009/08/31> + 4.920|date: 2009/09/01> + 4.420|date: 2009/09/02> + 4.760|date: 2009/09/03> + 4.870|date: 2009/09/04> + 4.710|date: 2009/09/09> + 4.600|date: 2009/09/10> + 4.740|date: 2009/09/11> + 4.540|date: 2009/09/14> + 4.440|date: 2009/09/15> + 4.270|date: 2009/09/16> + 4.360|date: 2009/09/17> + 4.460|date: 2009/09/18> + 4.240|date: 2009/09/21> + 4.555|date: 2009/09/22> + 4.710|date: 2009/09/23> + 4.620|date: 2009/09/24> + 4.410|date: 2009/09/25> + 4.460|date: 2009/09/28> + 4.755|date: 2009/09/29> + 4.750|date: 2009/09/30> + 4.750|date: 2009/10/01> + 4.400|date: 2009/10/02> + 4.580|date: 2009/10/05> + 4.760|date: 2009/10/06> + 4.640|date: 2009/10/07> + 4.710|date: 2009/10/08> + 4.630|date: 2009/10/09> + 4.670|date: 2009/10/12> + 4.800|date: 2009/10/13> + 4.980|date: 2009/10/14> + 4.800|date: 2009/10/15> + 4.680|date: 2009/10/16> + 4.655|date: 2009/10/19> + 4.585|date: 2009/10/20> + 4.420|date: 2009/10/21> + 4.430|date: 2009/10/22> + 4.540|date: 2009/10/23> + 4.510|date: 2009/10/26> + 4.300|date: 2009/10/27> + 4.230|date: 2009/10/28> + 4.050|date: 2009/11/05> + 3.990|date: 2009/11/06> + 4.140|date: 2009/11/09> + 4.150|date: 2009/11/10> + 4.250|date: 2009/11/11> + 4.140|date: 2009/11/12> + 4.100|date: 2009/11/13> + 4.220|date: 2009/11/16> + 4.170|date: 2009/11/17> + 4.240|date: 2009/11/18> + 4.260|date: 2009/11/19> + 4.190|date: 2009/11/20> + 4.260|date: 2009/11/23> + 4.290|date: 2009/11/24> + 4.230|date: 2009/11/25> + 3.980|date: 2009/11/27> + 4.080|date: 2009/11/30> + 4.150|date: 2009/12/01> + 4.080|date: 2009/12/02> + 4.150|date: 2009/12/03> + 4.120|date: 2009/12/04> + 4.090|date: 2009/12/07> + 4.010|date: 2009/12/08> + 3.940|date: 2009/12/09> + 3.880|date: 2009/12/10> + 3.900|date: 2009/12/11> + 3.800|date: 2009/12/14> + 3.670|date: 2009/12/15> + 3.500|date: 2009/12/16> + 3.150|date: 2009/12/17> + 3.260|date: 2009/12/18> + 3.390|date: 2009/12/21> + 3.440|date: 2009/12/22> + 3.360|date: 2009/12/23> + 3.320|date: 2009/12/24> + 3.370|date: 2009/12/28> + 3.390|date: 2009/12/29> + 3.360|date: 2009/12/30> + 3.330|date: 2009/12/31> + 3.360|date: 2010/01/04> + 3.420|date: 2010/01/05> + 3.560|date: 2010/01/06> + 3.690|date: 2010/01/07> + 3.650|date: 2010/01/08> + 3.660|date: 2010/01/11> + 3.590|date: 2010/01/12> + 3.540|date: 2010/01/13> + 3.560|date: 2010/01/14> + 3.490|date: 2010/01/15> + 3.340|date: 2010/01/19> + 3.510|date: 2010/01/20> + 3.450|date: 2010/01/21> + 3.275|date: 2010/01/22> + 3.310|date: 2010/01/25> + 3.220|date: 2010/01/26> + 3.170|date: 2010/01/27> + 3.250|date: 2010/01/28> + 3.270|date: 2010/01/29> + 3.360|date: 2010/02/01> + 3.350|date: 2010/02/02> + 3.390|date: 2010/02/03> + 3.340|date: 2010/02/04> + 3.210|date: 2010/02/05> + 3.230|date: 2010/02/08> + 3.200|date: 2010/02/09> + 3.180|date: 2010/02/10> + 3.190|date: 2010/02/11> + 3.170|date: 2010/02/12> + 3.220|date: 2010/02/16> + 3.380|date: 2010/02/17> + 3.400|date: 2010/02/18> + 3.400|date: 2010/02/19> + 3.440|date: 2010/02/22> + 3.440|date: 2010/02/23> + 3.370|date: 2010/02/24> + 3.390|date: 2010/02/25> + 3.390|date: 2010/02/26> + 3.420|date: 2010/03/01> + 3.410|date: 2010/03/02> + 3.410|date: 2010/03/03> + 3.410|date: 2010/03/04> + 3.470|date: 2010/03/05> + 3.540|date: 2010/03/08> + 3.550|date: 2010/03/09> + 3.960|date: 2010/03/10> + 3.980|date: 2010/03/11> + 4.205|date: 2010/03/12> + 3.880|date: 2010/03/15> + 3.950|date: 2010/03/16> + 4.100|date: 2010/03/17> + 4.090|date: 2010/03/18> + 4.030|date: 2010/03/19> + 3.890|date: 2010/03/22> + 4.090|date: 2010/03/23> + 4.100|date: 2010/03/24> + 4.245|date: 2010/03/25> + 4.340|date: 2010/03/26> + 4.380|date: 2010/03/29> + 4.130|date: 2010/03/30> + 4.080|date: 2010/03/31> + 4.110|date: 2010/04/01> + 4.270|date: 2010/04/05> + 4.270|date: 2010/04/06> + 4.310|date: 2010/04/07> + 4.350|date: 2010/04/08> + 4.540|date: 2010/04/09> + 4.630|date: 2010/04/12> + 4.620|date: 2010/04/13> + 4.720|date: 2010/04/14> + 4.990|date: 2010/04/15> + 4.820|date: 2010/04/16> + 4.645|date: 2010/04/19> + 5.020|date: 2010/04/20> + 5.030|date: 2010/04/21> + 4.850|date: 2010/04/22> + 4.870|date: 2010/04/23> + 4.780|date: 2010/04/26> + 4.550|date: 2010/04/27> + 4.420|date: 2010/04/28> + 4.530|date: 2010/04/29> + 4.550|date: 2010/04/30> + 4.460|date: 2010/05/03> + 4.340|date: 2010/05/04> + 4.160|date: 2010/05/05> + 4.200|date: 2010/05/06> + 4.080|date: 2010/05/07> + 4.330|date: 2010/05/10> + 4.130|date: 2010/05/11> + 4.230|date: 2010/05/12> + 4.150|date: 2010/05/13> + 4.030|date: 2010/05/14> + 4.000|date: 2010/05/17> + 3.950|date: 2010/05/18> + 3.725|date: 2010/05/19> + 3.740|date: 2010/05/20> + 3.540|date: 2010/05/21> + 3.860|date: 2010/05/24> + 3.640|date: 2010/05/25> + 3.970|date: 2010/05/26> + 4.030|date: 2010/05/27> + 4.020|date: 2010/05/28> + 3.910|date: 2010/06/01> + 3.900|date: 2010/06/02> + 3.960|date: 2010/06/03> + 3.850|date: 2010/06/04> + 3.810|date: 2010/06/07> + 3.690|date: 2010/06/08> + 3.780|date: 2010/06/09> + 3.950|date: 2010/06/10> + 3.860|date: 2010/06/11> + 3.920|date: 2010/06/14> + 3.920|date: 2010/06/15> + 3.960|date: 2010/06/16> + 4.010|date: 2010/06/17> + 3.970|date: 2010/06/18> + 4.050|date: 2010/06/21> + 4.000|date: 2010/06/22> + 3.950|date: 2010/06/23> + 3.860|date: 2010/06/24> + 3.850|date: 2010/06/25> + 3.930|date: 2010/06/28> + 3.920|date: 2010/06/29> + 3.810|date: 2010/06/30> + 3.830|date: 2010/07/01> + 3.820|date: 2010/07/02> + 3.870|date: 2010/07/06> + 3.820|date: 2010/07/07> + 3.950|date: 2010/07/08> + 3.970|date: 2010/07/09> + 4.050|date: 2010/07/12> + 4.185|date: 2010/07/13> + 4.260|date: 2010/07/14> + 4.230|date: 2010/07/15> + 4.050|date: 2010/07/16> + 3.930|date: 2010/07/19> + 3.910|date: 2010/07/20> + 4.060|date: 2010/07/21> + 3.990|date: 2010/07/22> + 4.020|date: 2010/07/23> + 4.020|date: 2010/07/26> + 4.210|date: 2010/07/27> + 4.130|date: 2010/07/28> + 4.140|date: 2010/07/29> + 4.060|date: 2010/07/30> + 4.190|date: 2010/08/02> + 4.160|date: 2010/08/03> + 4.150|date: 2010/08/04> + 4.100|date: 2010/08/05> + 4.070|date: 2010/08/06> + 4.080|date: 2010/08/09> + 4.030|date: 2010/08/10> + 3.950|date: 2010/08/11> + 3.840|date: 2010/08/12> + 3.900|date: 2010/08/13> + 3.875|date: 2010/08/16> + 3.910|date: 2010/08/17> + 3.850|date: 2010/08/19> + 3.780|date: 2010/08/20> high |ticker: C> => 4.860|date: 2009/08/21> + 5.000|date: 2009/08/24> + 4.900|date: 2009/08/25> + 4.750|date: 2009/08/26> + 5.100|date: 2009/08/27> + 5.430|date: 2009/08/28> + 5.110|date: 2009/08/31> + 5.020|date: 2009/09/01> + 4.670|date: 2009/09/02> + 4.820|date: 2009/09/03> + 4.930|date: 2009/09/04> + 4.760|date: 2009/09/09> + 4.750|date: 2009/09/10> + 4.750|date: 2009/09/11> + 4.570|date: 2009/09/14> + 4.510|date: 2009/09/15> + 4.310|date: 2009/09/16> + 4.560|date: 2009/09/17> + 4.480|date: 2009/09/18> + 4.460|date: 2009/09/21> + 4.680|date: 2009/09/22> + 4.740|date: 2009/09/23> + 4.640|date: 2009/09/24> + 4.510|date: 2009/09/25> + 4.570|date: 2009/09/28> + 4.790|date: 2009/09/29> + 4.840|date: 2009/09/30> + 4.750|date: 2009/10/01> + 4.590|date: 2009/10/02> + 4.680|date: 2009/10/05> + 4.799|date: 2009/10/06> + 4.700|date: 2009/10/07> + 4.720|date: 2009/10/08> + 4.670|date: 2009/10/09> + 4.800|date: 2009/10/12> + 4.880|date: 2009/10/13> + 5.000|date: 2009/10/14> + 4.830|date: 2009/10/15> + 4.690|date: 2009/10/16> + 4.660|date: 2009/10/19> + 4.630|date: 2009/10/20> + 4.560|date: 2009/10/21> + 4.480|date: 2009/10/22> + 4.602|date: 2009/10/23> + 4.530|date: 2009/10/26> + 4.330|date: 2009/10/27> + 4.250|date: 2009/10/28> + 4.080|date: 2009/11/05> + 4.060|date: 2009/11/06> + 4.190|date: 2009/11/09> + 4.260|date: 2009/11/10> + 4.280|date: 2009/11/11> + 4.170|date: 2009/11/12> + 4.143|date: 2009/11/13> + 4.250|date: 2009/11/16> + 4.250|date: 2009/11/17> + 4.310|date: 2009/11/18> + 4.270|date: 2009/11/19> + 4.230|date: 2009/11/20> + 4.280|date: 2009/11/23> + 4.300|date: 2009/11/24> + 4.240|date: 2009/11/25> + 4.130|date: 2009/11/27> + 4.160|date: 2009/11/30> + 4.160|date: 2009/12/01> + 4.100|date: 2009/12/02> + 4.210|date: 2009/12/03> + 4.120|date: 2009/12/04> + 4.120|date: 2009/12/07> + 4.040|date: 2009/12/08> + 3.950|date: 2009/12/09> + 3.910|date: 2009/12/10> + 3.950|date: 2009/12/11> + 3.840|date: 2009/12/14> + 3.701|date: 2009/12/15> + 3.580|date: 2009/12/16> + 3.250|date: 2009/12/17> + 3.400|date: 2009/12/18> + 3.420|date: 2009/12/21> + 3.440|date: 2009/12/22> + 3.380|date: 2009/12/23> + 3.350|date: 2009/12/24> + 3.410|date: 2009/12/28> + 3.410|date: 2009/12/29> + 3.360|date: 2009/12/30> + 3.360|date: 2009/12/31> + 3.410|date: 2010/01/04> + 3.550|date: 2010/01/05> + 3.680|date: 2010/01/06> + 3.700|date: 2010/01/07> + 3.670|date: 2010/01/08> + 3.670|date: 2010/01/11> + 3.610|date: 2010/01/12> + 3.590|date: 2010/01/13> + 3.560|date: 2010/01/14> + 3.500|date: 2010/01/15> + 3.560|date: 2010/01/19> + 3.600|date: 2010/01/20> + 3.460|date: 2010/01/21> + 3.390|date: 2010/01/22> + 3.330|date: 2010/01/25> + 3.270|date: 2010/01/26> + 3.230|date: 2010/01/27> + 3.290|date: 2010/01/28> + 3.340|date: 2010/01/29> + 3.370|date: 2010/02/01> + 3.410|date: 2010/02/02> + 3.460|date: 2010/02/03> + 3.350|date: 2010/02/04> + 3.240|date: 2010/02/05> + 3.240|date: 2010/02/08> + 3.230|date: 2010/02/09> + 3.200|date: 2010/02/10> + 3.220|date: 2010/02/11> + 3.210|date: 2010/02/12> + 3.330|date: 2010/02/16> + 3.450|date: 2010/02/17> + 3.470|date: 2010/02/18> + 3.440|date: 2010/02/19> + 3.480|date: 2010/02/22> + 3.480|date: 2010/02/23> + 3.450|date: 2010/02/24> + 3.400|date: 2010/02/25> + 3.450|date: 2010/02/26> + 3.440|date: 2010/03/01> + 3.440|date: 2010/03/02> + 3.430|date: 2010/03/03> + 3.480|date: 2010/03/04> + 3.500|date: 2010/03/05> + 3.600|date: 2010/03/08> + 3.860|date: 2010/03/09> + 4.070|date: 2010/03/10> + 4.180|date: 2010/03/11> + 4.220|date: 2010/03/12> + 3.940|date: 2010/03/15> + 4.068|date: 2010/03/16> + 4.170|date: 2010/03/17> + 4.090|date: 2010/03/18> + 4.050|date: 2010/03/19> + 4.103|date: 2010/03/22> + 4.150|date: 2010/03/23> + 4.190|date: 2010/03/24> + 4.380|date: 2010/03/25> + 4.370|date: 2010/03/26> + 4.410|date: 2010/03/29> + 4.180|date: 2010/03/30> + 4.110|date: 2010/03/31> + 4.180|date: 2010/04/01> + 4.280|date: 2010/04/05> + 4.300|date: 2010/04/06> + 4.400|date: 2010/04/07> + 4.490|date: 2010/04/08> + 4.570|date: 2010/04/09> + 4.640|date: 2010/04/12> + 4.683|date: 2010/04/13> + 4.940|date: 2010/04/14> + 5.070|date: 2010/04/15> + 4.830|date: 2010/04/16> + 4.930|date: 2010/04/19> + 5.060|date: 2010/04/20> + 5.040|date: 2010/04/21> + 4.890|date: 2010/04/22> + 4.950|date: 2010/04/23> + 4.800|date: 2010/04/26> + 4.570|date: 2010/04/27> + 4.555|date: 2010/04/28> + 4.629|date: 2010/04/29> + 4.550|date: 2010/04/30> + 4.480|date: 2010/05/03> + 4.360|date: 2010/05/04> + 4.250|date: 2010/05/05> + 4.270|date: 2010/05/06> + 4.130|date: 2010/05/07> + 4.350|date: 2010/05/10> + 4.240|date: 2010/05/11> + 4.230|date: 2010/05/12> + 4.160|date: 2010/05/13> + 4.040|date: 2010/05/14> + 4.010|date: 2010/05/17> + 3.960|date: 2010/05/18> + 3.850|date: 2010/05/19> + 3.770|date: 2010/05/20> + 3.810|date: 2010/05/21> + 3.945|date: 2010/05/24> + 3.800|date: 2010/05/25> + 4.030|date: 2010/05/26> + 4.070|date: 2010/05/27> + 4.040|date: 2010/05/28> + 3.960|date: 2010/06/01> + 3.930|date: 2010/06/02> + 4.030|date: 2010/06/03> + 3.916|date: 2010/06/04> + 3.820|date: 2010/06/07> + 3.750|date: 2010/06/08> + 3.890|date: 2010/06/09> + 3.960|date: 2010/06/10> + 3.920|date: 2010/06/11> + 3.930|date: 2010/06/14> + 3.990|date: 2010/06/15> + 4.000|date: 2010/06/16> + 4.030|date: 2010/06/17> + 4.010|date: 2010/06/18> + 4.070|date: 2010/06/21> + 4.030|date: 2010/06/22> + 3.980|date: 2010/06/23> + 3.860|date: 2010/06/24> + 3.950|date: 2010/06/25> + 4.024|date: 2010/06/28> + 3.920|date: 2010/06/29> + 3.860|date: 2010/06/30> + 3.850|date: 2010/07/01> + 3.887|date: 2010/07/02> + 3.900|date: 2010/07/06> + 3.910|date: 2010/07/07> + 4.000|date: 2010/07/08> + 4.050|date: 2010/07/09> + 4.130|date: 2010/07/12> + 4.300|date: 2010/07/13> + 4.280|date: 2010/07/14> + 4.240|date: 2010/07/15> + 4.100|date: 2010/07/16> + 4.040|date: 2010/07/19> + 4.060|date: 2010/07/20> + 4.060|date: 2010/07/21> + 4.090|date: 2010/07/22> + 4.062|date: 2010/07/23> + 4.150|date: 2010/07/26> + 4.270|date: 2010/07/27> + 4.160|date: 2010/07/28> + 4.150|date: 2010/07/29> + 4.120|date: 2010/07/30> + 4.200|date: 2010/08/02> + 4.170|date: 2010/08/03> + 4.160|date: 2010/08/04> + 4.110|date: 2010/08/05> + 4.080|date: 2010/08/06> + 4.115|date: 2010/08/09> + 4.060|date: 2010/08/10> + 3.970|date: 2010/08/11> + 3.890|date: 2010/08/12> + 3.950|date: 2010/08/13> + 3.910|date: 2010/08/16> + 3.920|date: 2010/08/17> + 3.890|date: 2010/08/19> + 3.790|date: 2010/08/20> low |ticker: C> => 4.580|date: 2009/08/21> + 4.760|date: 2009/08/24> + 4.670|date: 2009/08/25> + 4.580|date: 2009/08/26> + 4.660|date: 2009/08/27> + 5.050|date: 2009/08/28> + 4.840|date: 2009/08/31> + 4.520|date: 2009/09/01> + 4.300|date: 2009/09/02> + 4.650|date: 2009/09/03> + 4.800|date: 2009/09/04> + 4.560|date: 2009/09/09> + 4.530|date: 2009/09/10> + 4.610|date: 2009/09/11> + 4.363|date: 2009/09/14> + 4.110|date: 2009/09/15> + 4.150|date: 2009/09/16> + 4.290|date: 2009/09/17> + 4.260|date: 2009/09/18> + 4.140|date: 2009/09/21> + 4.540|date: 2009/09/22> + 4.520|date: 2009/09/23> + 4.307|date: 2009/09/24> + 4.360|date: 2009/09/25> + 4.440|date: 2009/09/28> + 4.660|date: 2009/09/29> + 4.497|date: 2009/09/30> + 4.520|date: 2009/10/01> + 4.310|date: 2009/10/02> + 4.550|date: 2009/10/05> + 4.640|date: 2009/10/06> + 4.560|date: 2009/10/07> + 4.630|date: 2009/10/08> + 4.590|date: 2009/10/09> + 4.640|date: 2009/10/12> + 4.740|date: 2009/10/13> + 4.900|date: 2009/10/14> + 4.643|date: 2009/10/15> + 4.418|date: 2009/10/16> + 4.510|date: 2009/10/19> + 4.410|date: 2009/10/20> + 4.410|date: 2009/10/21> + 4.390|date: 2009/10/22> + 4.460|date: 2009/10/23> + 4.240|date: 2009/10/26> + 4.226|date: 2009/10/27> + 4.000|date: 2009/10/28> + 4.000|date: 2009/11/05> + 3.960|date: 2009/11/06> + 4.100|date: 2009/11/09> + 4.140|date: 2009/11/10> + 4.140|date: 2009/11/11> + 4.050|date: 2009/11/12> + 4.030|date: 2009/11/13> + 4.180|date: 2009/11/16> + 4.160|date: 2009/11/17> + 4.230|date: 2009/11/18> + 4.200|date: 2009/11/19> + 4.190|date: 2009/11/20> + 4.230|date: 2009/11/23> + 4.210|date: 2009/11/24> + 4.140|date: 2009/11/25> + 3.950|date: 2009/11/27> + 4.060|date: 2009/11/30> + 4.050|date: 2009/12/01> + 4.020|date: 2009/12/02> + 4.030|date: 2009/12/03> + 4.050|date: 2009/12/04> + 4.030|date: 2009/12/07> + 3.850|date: 2009/12/08> + 3.790|date: 2009/12/09> + 3.840|date: 2009/12/10> + 3.870|date: 2009/12/11> + 3.660|date: 2009/12/14> + 3.510|date: 2009/12/15> + 3.440|date: 2009/12/16> + 3.130|date: 2009/12/17> + 3.210|date: 2009/12/18> + 3.360|date: 2009/12/21> + 3.340|date: 2009/12/22> + 3.260|date: 2009/12/23> + 3.280|date: 2009/12/24> + 3.309|date: 2009/12/28> + 3.350|date: 2009/12/29> + 3.300|date: 2009/12/30> + 3.310|date: 2009/12/31> + 3.340|date: 2010/01/04> + 3.410|date: 2010/01/05> + 3.510|date: 2010/01/06> + 3.610|date: 2010/01/07> + 3.510|date: 2010/01/08> + 3.600|date: 2010/01/11> + 3.480|date: 2010/01/12> + 3.500|date: 2010/01/13> + 3.500|date: 2010/01/14> + 3.400|date: 2010/01/15> + 3.300|date: 2010/01/19> + 3.450|date: 2010/01/20> + 3.200|date: 2010/01/21> + 3.220|date: 2010/01/22> + 3.210|date: 2010/01/25> + 3.150|date: 2010/01/26> + 3.140|date: 2010/01/27> + 3.200|date: 2010/01/28> + 3.270|date: 2010/01/29> + 3.310|date: 2010/02/01> + 3.320|date: 2010/02/02> + 3.370|date: 2010/02/03> + 3.170|date: 2010/02/04> + 3.150|date: 2010/02/05> + 3.150|date: 2010/02/08> + 3.110|date: 2010/02/09> + 3.140|date: 2010/02/10> + 3.170|date: 2010/02/11> + 3.150|date: 2010/02/12> + 3.210|date: 2010/02/16> + 3.360|date: 2010/02/17> + 3.390|date: 2010/02/18> + 3.390|date: 2010/02/19> + 3.410|date: 2010/02/22> + 3.350|date: 2010/02/23> + 3.370|date: 2010/02/24> + 3.360|date: 2010/02/25> + 3.380|date: 2010/02/26> + 3.344|date: 2010/03/01> + 3.390|date: 2010/03/02> + 3.390|date: 2010/03/03> + 3.390|date: 2010/03/04> + 3.450|date: 2010/03/05> + 3.540|date: 2010/03/08> + 3.540|date: 2010/03/09> + 3.920|date: 2010/03/10> + 3.950|date: 2010/03/11> + 3.940|date: 2010/03/12> + 3.830|date: 2010/03/15> + 3.920|date: 2010/03/16> + 3.990|date: 2010/03/17> + 4.000|date: 2010/03/18> + 3.900|date: 2010/03/19> + 3.880|date: 2010/03/22> + 4.074|date: 2010/03/23> + 4.100|date: 2010/03/24> + 4.230|date: 2010/03/25> + 4.260|date: 2010/03/26> + 4.110|date: 2010/03/29> + 4.050|date: 2010/03/30> + 4.010|date: 2010/03/31> + 4.020|date: 2010/04/01> + 4.230|date: 2010/04/05> + 4.250|date: 2010/04/06> + 4.300|date: 2010/04/07> + 4.310|date: 2010/04/08> + 4.520|date: 2010/04/09> + 4.580|date: 2010/04/12> + 4.590|date: 2010/04/13> + 4.700|date: 2010/04/14> + 4.740|date: 2010/04/15> + 4.410|date: 2010/04/16> + 4.640|date: 2010/04/19> + 4.920|date: 2010/04/20> + 4.820|date: 2010/04/21> + 4.770|date: 2010/04/22> + 4.830|date: 2010/04/23> + 4.600|date: 2010/04/26> + 4.330|date: 2010/04/27> + 4.400|date: 2010/04/28> + 4.496|date: 2010/04/29> + 4.370|date: 2010/04/30> + 4.380|date: 2010/05/03> + 4.230|date: 2010/05/04> + 4.040|date: 2010/05/05> + 3.900|date: 2010/05/06> + 3.920|date: 2010/05/07> + 4.160|date: 2010/05/10> + 4.110|date: 2010/05/11> + 4.136|date: 2010/05/12> + 4.080|date: 2010/05/13> + 3.910|date: 2010/05/14> + 3.760|date: 2010/05/17> + 3.710|date: 2010/05/18> + 3.710|date: 2010/05/19> + 3.610|date: 2010/05/20> + 3.530|date: 2010/05/21> + 3.770|date: 2010/05/24> + 3.560|date: 2010/05/25> + 3.860|date: 2010/05/26> + 3.980|date: 2010/05/27> + 3.950|date: 2010/05/28> + 3.840|date: 2010/06/01> + 3.850|date: 2010/06/02> + 3.930|date: 2010/06/03> + 3.770|date: 2010/06/04> + 3.620|date: 2010/06/07> + 3.650|date: 2010/06/08> + 3.760|date: 2010/06/09> + 3.870|date: 2010/06/10> + 3.850|date: 2010/06/11> + 3.880|date: 2010/06/14> + 3.890|date: 2010/06/15> + 3.930|date: 2010/06/16> + 3.910|date: 2010/06/17> + 3.930|date: 2010/06/18> + 4.010|date: 2010/06/21> + 3.940|date: 2010/06/22> + 3.870|date: 2010/06/23> + 3.770|date: 2010/06/24> + 3.820|date: 2010/06/25> + 3.920|date: 2010/06/28> + 3.710|date: 2010/06/29> + 3.710|date: 2010/06/30> + 3.620|date: 2010/07/01> + 3.710|date: 2010/07/02> + 3.720|date: 2010/07/06> + 3.770|date: 2010/07/07> + 3.920|date: 2010/07/08> + 3.940|date: 2010/07/09> + 4.040|date: 2010/07/12> + 4.180|date: 2010/07/13> + 4.150|date: 2010/07/14> + 4.050|date: 2010/07/15> + 3.900|date: 2010/07/16> + 3.850|date: 2010/07/19> + 3.900|date: 2010/07/20> + 3.920|date: 2010/07/21> + 3.990|date: 2010/07/22> + 3.990|date: 2010/07/23> + 4.020|date: 2010/07/26> + 4.160|date: 2010/07/27> + 4.070|date: 2010/07/28> + 4.060|date: 2010/07/29> + 4.060|date: 2010/07/30> + 4.160|date: 2010/08/02> + 4.104|date: 2010/08/03> + 4.110|date: 2010/08/04> + 4.069|date: 2010/08/05> + 4.010|date: 2010/08/06> + 4.010|date: 2010/08/09> + 4.000|date: 2010/08/10> + 3.840|date: 2010/08/11> + 3.830|date: 2010/08/12> + 3.880|date: 2010/08/13> + 3.850|date: 2010/08/16> + 3.830|date: 2010/08/17> + 3.780|date: 2010/08/19> + 3.710|date: 2010/08/20> close |ticker: C> => 4.700|date: 2009/08/21> + 4.820|date: 2009/08/24> + 4.750|date: 2009/08/25> + 4.630|date: 2009/08/26> + 5.050|date: 2009/08/27> + 5.230|date: 2009/08/28> + 5.000|date: 2009/08/31> + 4.540|date: 2009/09/01> + 4.560|date: 2009/09/02> + 4.770|date: 2009/09/03> + 4.850|date: 2009/09/04> + 4.660|date: 2009/09/09> + 4.750|date: 2009/09/10> + 4.610|date: 2009/09/11> + 4.520|date: 2009/09/14> + 4.120|date: 2009/09/15> + 4.200|date: 2009/09/16> + 4.420|date: 2009/09/17> + 4.260|date: 2009/09/18> + 4.430|date: 2009/09/21> + 4.650|date: 2009/09/22> + 4.520|date: 2009/09/23> + 4.430|date: 2009/09/24> + 4.380|date: 2009/09/25> + 4.570|date: 2009/09/28> + 4.700|date: 2009/09/29> + 4.840|date: 2009/09/30> + 4.530|date: 2009/10/01> + 4.520|date: 2009/10/02> + 4.670|date: 2009/10/05> + 4.670|date: 2009/10/06> + 4.640|date: 2009/10/07> + 4.650|date: 2009/10/08> + 4.630|date: 2009/10/09> + 4.770|date: 2009/10/12> + 4.830|date: 2009/10/13> + 5.000|date: 2009/10/14> + 4.750|date: 2009/10/15> + 4.590|date: 2009/10/16> + 4.540|date: 2009/10/19> + 4.430|date: 2009/10/20> + 4.420|date: 2009/10/21> + 4.460|date: 2009/10/22> + 4.460|date: 2009/10/23> + 4.270|date: 2009/10/26> + 4.270|date: 2009/10/27> + 4.080|date: 2009/10/28> + 4.060|date: 2009/11/05> + 4.060|date: 2009/11/06> + 4.190|date: 2009/11/09> + 4.180|date: 2009/11/10> + 4.160|date: 2009/11/11> + 4.060|date: 2009/11/12> + 4.050|date: 2009/11/13> + 4.180|date: 2009/11/16> + 4.240|date: 2009/11/17> + 4.290|date: 2009/11/18> + 4.260|date: 2009/11/19> + 4.200|date: 2009/11/20> + 4.280|date: 2009/11/23> + 4.210|date: 2009/11/24> + 4.170|date: 2009/11/25> + 4.060|date: 2009/11/27> + 4.110|date: 2009/11/30> + 4.100|date: 2009/12/01> + 4.100|date: 2009/12/02> + 4.050|date: 2009/12/03> + 4.060|date: 2009/12/04> + 4.030|date: 2009/12/07> + 3.910|date: 2009/12/08> + 3.860|date: 2009/12/09> + 3.870|date: 2009/12/10> + 3.950|date: 2009/12/11> + 3.700|date: 2009/12/14> + 3.560|date: 2009/12/15> + 3.450|date: 2009/12/16> + 3.200|date: 2009/12/17> + 3.400|date: 2009/12/18> + 3.420|date: 2009/12/21> + 3.340|date: 2009/12/22> + 3.290|date: 2009/12/23> + 3.350|date: 2009/12/24> + 3.390|date: 2009/12/28> + 3.370|date: 2009/12/29> + 3.320|date: 2009/12/30> + 3.310|date: 2009/12/31> + 3.400|date: 2010/01/04> + 3.530|date: 2010/01/05> + 3.640|date: 2010/01/06> + 3.650|date: 2010/01/07> + 3.590|date: 2010/01/08> + 3.630|date: 2010/01/11> + 3.520|date: 2010/01/12> + 3.500|date: 2010/01/13> + 3.510|date: 2010/01/14> + 3.420|date: 2010/01/15> + 3.540|date: 2010/01/19> + 3.460|date: 2010/01/20> + 3.270|date: 2010/01/21> + 3.250|date: 2010/01/22> + 3.230|date: 2010/01/25> + 3.150|date: 2010/01/26> + 3.200|date: 2010/01/27> + 3.240|date: 2010/01/28> + 3.320|date: 2010/01/29> + 3.340|date: 2010/02/01> + 3.410|date: 2010/02/02> + 3.370|date: 2010/02/03> + 3.180|date: 2010/02/04> + 3.220|date: 2010/02/05> + 3.150|date: 2010/02/08> + 3.180|date: 2010/02/09> + 3.200|date: 2010/02/10> + 3.210|date: 2010/02/11> + 3.180|date: 2010/02/12> + 3.310|date: 2010/02/16> + 3.410|date: 2010/02/17> + 3.430|date: 2010/02/18> + 3.420|date: 2010/02/19> + 3.460|date: 2010/02/22> + 3.350|date: 2010/02/23> + 3.450|date: 2010/02/24> + 3.390|date: 2010/02/25> + 3.400|date: 2010/02/26> + 3.390|date: 2010/03/01> + 3.400|date: 2010/03/02> + 3.400|date: 2010/03/03> + 3.430|date: 2010/03/04> + 3.500|date: 2010/03/05> + 3.560|date: 2010/03/08> + 3.820|date: 2010/03/09> + 3.960|date: 2010/03/10> + 4.180|date: 2010/03/11> + 3.970|date: 2010/03/12> + 3.890|date: 2010/03/15> + 4.050|date: 2010/03/16> + 4.050|date: 2010/03/17> + 4.020|date: 2010/03/18> + 3.900|date: 2010/03/19> + 4.040|date: 2010/03/22> + 4.130|date: 2010/03/23> + 4.150|date: 2010/03/24> + 4.270|date: 2010/03/25> + 4.310|date: 2010/03/26> + 4.180|date: 2010/03/29> + 4.090|date: 2010/03/30> + 4.050|date: 2010/03/31> + 4.180|date: 2010/04/01> + 4.260|date: 2010/04/05> + 4.290|date: 2010/04/06> + 4.360|date: 2010/04/07> + 4.470|date: 2010/04/08> + 4.550|date: 2010/04/09> + 4.640|date: 2010/04/12> + 4.620|date: 2010/04/13> + 4.930|date: 2010/04/14> + 4.810|date: 2010/04/15> + 4.560|date: 2010/04/16> + 4.880|date: 2010/04/19> + 4.970|date: 2010/04/20> + 4.930|date: 2010/04/21> + 4.870|date: 2010/04/22> + 4.860|date: 2010/04/23> + 4.610|date: 2010/04/26> + 4.340|date: 2010/04/27> + 4.450|date: 2010/04/28> + 4.560|date: 2010/04/29> + 4.370|date: 2010/04/30> + 4.410|date: 2010/05/03> + 4.260|date: 2010/05/04> + 4.180|date: 2010/05/05> + 4.040|date: 2010/05/06> + 4.000|date: 2010/05/07> + 4.220|date: 2010/05/10> + 4.170|date: 2010/05/11> + 4.180|date: 2010/05/12> + 4.090|date: 2010/05/13> + 3.980|date: 2010/05/14> + 3.860|date: 2010/05/17> + 3.730|date: 2010/05/18> + 3.810|date: 2010/05/19> + 3.630|date: 2010/05/20> + 3.750|date: 2010/05/21> + 3.780|date: 2010/05/24> + 3.780|date: 2010/05/25> + 3.860|date: 2010/05/26> + 4.020|date: 2010/05/27> + 3.960|date: 2010/05/28> + 3.850|date: 2010/06/01> + 3.920|date: 2010/06/02> + 3.960|date: 2010/06/03> + 3.790|date: 2010/06/04> + 3.640|date: 2010/06/07> + 3.720|date: 2010/06/08> + 3.870|date: 2010/06/09> + 3.900|date: 2010/06/10> + 3.880|date: 2010/06/11> + 3.880|date: 2010/06/14> + 3.990|date: 2010/06/15> + 3.990|date: 2010/06/16> + 3.960|date: 2010/06/17> + 4.010|date: 2010/06/18> + 4.020|date: 2010/06/21> + 3.940|date: 2010/06/22> + 3.890|date: 2010/06/23> + 3.780|date: 2010/06/24> + 3.940|date: 2010/06/25> + 4.000|date: 2010/06/28> + 3.730|date: 2010/06/29> + 3.760|date: 2010/06/30> + 3.780|date: 2010/07/01> + 3.790|date: 2010/07/02> + 3.790|date: 2010/07/06> + 3.900|date: 2010/07/07> + 3.970|date: 2010/07/08> + 4.040|date: 2010/07/09> + 4.110|date: 2010/07/12> + 4.300|date: 2010/07/13> + 4.210|date: 2010/07/14> + 4.160|date: 2010/07/15> + 3.900|date: 2010/07/16> + 3.980|date: 2010/07/19> + 3.990|date: 2010/07/20> + 3.940|date: 2010/07/21> + 4.090|date: 2010/07/22> + 4.020|date: 2010/07/23> + 4.150|date: 2010/07/26> + 4.160|date: 2010/07/27> + 4.090|date: 2010/07/28> + 4.120|date: 2010/07/29> + 4.100|date: 2010/07/30> + 4.190|date: 2010/08/02> + 4.130|date: 2010/08/03> + 4.140|date: 2010/08/04> + 4.100|date: 2010/08/05> + 4.060|date: 2010/08/06> + 4.080|date: 2010/08/09> + 4.000|date: 2010/08/10> + 3.850|date: 2010/08/11> + 3.870|date: 2010/08/12> + 3.880|date: 2010/08/13> + 3.870|date: 2010/08/16> + 3.850|date: 2010/08/17> + 3.790|date: 2010/08/19> + 3.750|date: 2010/08/20> volume |ticker: C> => 13668188.000|date: 2009/08/21> + 12022749.000|date: 2009/08/24> + 9731650.000|date: 2009/08/25> + 7213295.000|date: 2009/08/26> + 12160140.000|date: 2009/08/27> + 13599962.000|date: 2009/08/28> + 9532314.000|date: 2009/08/31> + 12678652.000|date: 2009/09/01> + 9954508.000|date: 2009/09/02> + 5918087.000|date: 2009/09/03> + 5754204.000|date: 2009/09/04> + 7981116.000|date: 2009/09/09> + 11671114.000|date: 2009/09/10> + 4800638.000|date: 2009/09/11> + 7380088.000|date: 2009/09/14> + 13188592.000|date: 2009/09/15> + 13067493.000|date: 2009/09/16> + 11549341.000|date: 2009/09/17> + 12507260.000|date: 2009/09/18> + 4790581.000|date: 2009/09/21> + 6783810.000|date: 2009/09/22> + 6043372.000|date: 2009/09/23> + 6645037.000|date: 2009/09/24> + 4611657.000|date: 2009/09/25> + 3153071.000|date: 2009/09/28> + 5009930.000|date: 2009/09/29> + 8248161.000|date: 2009/09/30> + 4852104.000|date: 2009/10/01> + 5885397.000|date: 2009/10/02> + 3028962.000|date: 2009/10/05> + 4770943.000|date: 2009/10/06> + 3691747.000|date: 2009/10/07> + 3446186.000|date: 2009/10/08> + 2883527.000|date: 2009/10/09> + 3625194.000|date: 2009/10/12> + 4553392.000|date: 2009/10/13> + 5852719.000|date: 2009/10/14> + 8340508.000|date: 2009/10/15> + 4109900.000|date: 2009/10/16> + 3046239.000|date: 2009/10/19> + 5245930.000|date: 2009/10/20> + 3924026.000|date: 2009/10/21> + 3067987.000|date: 2009/10/22> + 3352306.000|date: 2009/10/23> + 6403857.000|date: 2009/10/26> + 3337958.000|date: 2009/10/27> + 6450731.000|date: 2009/10/28> + 2664495.000|date: 2009/11/05> + 2534441.000|date: 2009/11/06> + 2341016.000|date: 2009/11/09> + 2456858.000|date: 2009/11/10> + 3183411.000|date: 2009/11/11> + 2071610.000|date: 2009/11/12> + 1961884.000|date: 2009/11/13> + 3604489.000|date: 2009/11/16> + 2002778.000|date: 2009/11/17> + 3059799.000|date: 2009/11/18> + 2482147.000|date: 2009/11/19> + 1244406.000|date: 2009/11/20> + 2262342.000|date: 2009/11/23> + 1932344.000|date: 2009/11/24> + 2009798.000|date: 2009/11/25> + 2580657.000|date: 2009/11/27> + 2501691.000|date: 2009/11/30> + 2462393.000|date: 2009/12/01> + 1892235.000|date: 2009/12/02> + 3457740.000|date: 2009/12/03> + 3193986.000|date: 2009/12/04> + 2320094.000|date: 2009/12/07> + 5528662.000|date: 2009/12/08> + 3998917.000|date: 2009/12/09> + 3982410.000|date: 2009/12/10> + 2212023.000|date: 2009/12/11> + 8368871.000|date: 2009/12/14> + 9342307.000|date: 2009/12/15> + 11910813.000|date: 2009/12/16> + 200.000|date: 2009/12/17> + 21474836.000|date: 2009/12/18> + 6268211.000|date: 2009/12/21> + 4909260.000|date: 2009/12/22> + 3575203.000|date: 2009/12/23> + 1454979.000|date: 2009/12/24> + 3379564.000|date: 2009/12/28> + 1908418.000|date: 2009/12/29> + 2200949.000|date: 2009/12/30> + 1987579.000|date: 2009/12/31> + 4067934.000|date: 2010/01/04> + 6686170.000|date: 2010/01/05> + 6743388.000|date: 2010/01/06> + 6724518.000|date: 2010/01/07> + 6240976.000|date: 2010/01/08> + 4755764.000|date: 2010/01/11> + 4701180.000|date: 2010/01/12> + 4103510.000|date: 2010/01/13> + 2748472.000|date: 2010/01/14> + 5404897.000|date: 2010/01/15> + 8078929.000|date: 2010/01/19> + 4794493.000|date: 2010/01/20> + 9596805.000|date: 2010/01/21> + 6547414.000|date: 2010/01/22> + 4975243.000|date: 2010/01/25> + 4589027.000|date: 2010/01/26> + 5589136.000|date: 2010/01/27> + 5135051.000|date: 2010/01/28> + 6795944.000|date: 2010/01/29> + 2357768.000|date: 2010/02/01> + 3342394.000|date: 2010/02/02> + 2720058.000|date: 2010/02/03> + 4502990.000|date: 2010/02/04> + 4675016.000|date: 2010/02/05> + 2562031.000|date: 2010/02/08> + 4988379.000|date: 2010/02/09> + 2549967.000|date: 2010/02/10> + 2368527.000|date: 2010/02/11> + 1892693.000|date: 2010/02/12> + 3322853.000|date: 2010/02/16> + 5756903.000|date: 2010/02/17> + 2886874.000|date: 2010/02/18> + 2782228.000|date: 2010/02/19> + 2336067.000|date: 2010/02/22> + 2829170.000|date: 2010/02/23> + 2926219.000|date: 2010/02/24> + 2599690.000|date: 2010/02/25> + 1785576.000|date: 2010/02/26> + 1556868.000|date: 2010/03/01> + 1642807.000|date: 2010/03/02> + 1636498.000|date: 2010/03/03> + 3193560.000|date: 2010/03/04> + 3190796.000|date: 2010/03/05> + 4598645.000|date: 2010/03/08> + 11063114.000|date: 2010/03/09> + 12120505.000|date: 2010/03/10> + 12003742.000|date: 2010/03/11> + 12797596.000|date: 2010/03/12> + 6359575.000|date: 2010/03/15> + 5432053.000|date: 2010/03/16> + 6806357.000|date: 2010/03/17> + 3502159.000|date: 2010/03/18> + 5580303.000|date: 2010/03/19> + 5000792.000|date: 2010/03/22> + 4433540.000|date: 2010/03/23> + 4667376.000|date: 2010/03/24> + 9714942.000|date: 2010/03/25> + 5872699.000|date: 2010/03/26> + 8862683.000|date: 2010/03/29> + 6243912.000|date: 2010/03/30> + 5503587.000|date: 2010/03/31> + 3020910.000|date: 2010/04/01> + 3445332.000|date: 2010/04/05> + 3181218.000|date: 2010/04/06> + 6215279.000|date: 2010/04/07> + 5593561.000|date: 2010/04/08> + 6644599.000|date: 2010/04/09> + 4348496.000|date: 2010/04/12> + 5967617.000|date: 2010/04/13> + 10395452.000|date: 2010/04/14> + 15365367.000|date: 2010/04/15> + 18641591.000|date: 2010/04/16> + 18600668.000|date: 2010/04/19> + 10273852.000|date: 2010/04/20> + 9896957.000|date: 2010/04/21> + 8086466.000|date: 2010/04/22> + 7616405.000|date: 2010/04/23> + 12447852.000|date: 2010/04/26> + 13397943.000|date: 2010/04/27> + 11048701.000|date: 2010/04/28> + 7164708.000|date: 2010/04/29> + 8034176.000|date: 2010/04/30> + 4494625.000|date: 2010/05/03> + 9735237.000|date: 2010/05/04> + 10016226.000|date: 2010/05/05> + 17072458.000|date: 2010/05/06> + 12245868.000|date: 2010/05/07> + 10981323.000|date: 2010/05/10> + 7547502.000|date: 2010/05/11> + 6566961.000|date: 2010/05/12> + 5091100.000|date: 2010/05/13> + 8728011.000|date: 2010/05/14> + 9452174.000|date: 2010/05/17> + 8892800.000|date: 2010/05/18> + 9204529.000|date: 2010/05/19> + 11642954.000|date: 2010/05/20> + 13351582.000|date: 2010/05/21> + 8408652.000|date: 2010/05/24> + 10207642.000|date: 2010/05/25> + 12476725.000|date: 2010/05/26> + 7546088.000|date: 2010/05/27> + 6328659.000|date: 2010/05/28> + 5663467.000|date: 2010/06/01> + 5616633.000|date: 2010/06/02> + 7140562.000|date: 2010/06/03> + 10675647.000|date: 2010/06/04> + 8620386.000|date: 2010/06/07> + 8302277.000|date: 2010/06/08> + 11485649.000|date: 2010/06/09> + 7098912.000|date: 2010/06/10> + 4385938.000|date: 2010/06/11> + 3822877.000|date: 2010/06/14> + 4224750.000|date: 2010/06/15> + 4078345.000|date: 2010/06/16> + 5873429.000|date: 2010/06/17> + 6883991.000|date: 2010/06/18> + 5715552.000|date: 2010/06/21> + 4877246.000|date: 2010/06/22> + 4626594.000|date: 2010/06/23> + 5670304.000|date: 2010/06/24> + 7035768.000|date: 2010/06/25> + 5421649.000|date: 2010/06/28> + 7974828.000|date: 2010/06/29> + 5320535.000|date: 2010/06/30> + 8620648.000|date: 2010/07/01> + 3851687.000|date: 2010/07/02> + 5145587.000|date: 2010/07/06> + 4729548.000|date: 2010/07/07> + 4666345.000|date: 2010/07/08> + 4192847.000|date: 2010/07/09> + 3947035.000|date: 2010/07/12> + 6468879.000|date: 2010/07/13> + 4829887.000|date: 2010/07/14> + 6802249.000|date: 2010/07/15> + 8062487.000|date: 2010/07/16> + 6009234.000|date: 2010/07/19> + 5474515.000|date: 2010/07/20> + 4252047.000|date: 2010/07/21> + 4214344.000|date: 2010/07/22> + 3767518.000|date: 2010/07/23> + 4295214.000|date: 2010/07/26> + 5352102.000|date: 2010/07/27> + 3319000.000|date: 2010/07/28> + 3942263.000|date: 2010/07/29> + 2699728.000|date: 2010/07/30> + 2938513.000|date: 2010/08/02> + 2116961.000|date: 2010/08/03> + 2770758.000|date: 2010/08/04> + 1909364.000|date: 2010/08/05> + 2960728.000|date: 2010/08/06> + 2793812.000|date: 2010/08/09> + 3733015.000|date: 2010/08/10> + 5741998.000|date: 2010/08/11> + 3356049.000|date: 2010/08/12> + 2744727.000|date: 2010/08/13> + 2391152.000|date: 2010/08/16> + 4247817.000|date: 2010/08/17> + 5386740.000|date: 2010/08/19> + 5197346.000|date: 2010/08/20> open |ticker: CA> => 22.700|date: 2009/08/21> + 23.080|date: 2009/08/24> + 22.980|date: 2009/08/25> + 22.830|date: 2009/08/26> + 22.600|date: 2009/08/27> + 22.710|date: 2009/08/28> + 22.390|date: 2009/08/31> + 22.180|date: 2009/09/01> + 21.160|date: 2009/09/02> + 20.350|date: 2009/09/03> + 20.800|date: 2009/09/04> + 21.710|date: 2009/09/09> + 22.040|date: 2009/09/10> + 22.100|date: 2009/09/11> + 22.310|date: 2009/09/14> + 22.380|date: 2009/09/15> + 22.430|date: 2009/09/16> + 22.390|date: 2009/09/17> + 22.670|date: 2009/09/18> + 22.330|date: 2009/09/21> + 22.350|date: 2009/09/22> + 22.230|date: 2009/09/23> + 22.110|date: 2009/09/24> + 21.930|date: 2009/09/25> + 21.740|date: 2009/09/28> + 22.240|date: 2009/09/29> + 22.180|date: 2009/09/30> + 21.730|date: 2009/10/01> + 21.240|date: 2009/10/02> + 21.410|date: 2009/10/05> + 22.070|date: 2009/10/06> + 22.050|date: 2009/10/07> + 22.290|date: 2009/10/08> + 22.220|date: 2009/10/09> + 22.700|date: 2009/10/12> + 22.800|date: 2009/10/13> + 23.050|date: 2009/10/14> + 22.960|date: 2009/10/15> + 23.770|date: 2009/10/16> + 23.610|date: 2009/10/19> + 23.300|date: 2009/10/20> + 23.470|date: 2009/10/21> + 23.310|date: 2009/10/22> + 22.030|date: 2009/10/23> + 21.530|date: 2009/10/26> + 21.270|date: 2009/10/27> + 21.190|date: 2009/10/28> + 21.070|date: 2009/11/05> + 21.210|date: 2009/11/06> + 21.590|date: 2009/11/09> + 22.130|date: 2009/11/10> + 22.000|date: 2009/11/11> + 21.800|date: 2009/11/12> + 21.910|date: 2009/11/13> + 22.110|date: 2009/11/16> + 22.180|date: 2009/11/17> + 22.220|date: 2009/11/18> + 22.220|date: 2009/11/19> + 21.920|date: 2009/11/20> + 22.160|date: 2009/11/23> + 22.460|date: 2009/11/24> + 22.110|date: 2009/11/25> + 21.670|date: 2009/11/27> + 21.980|date: 2009/11/30> + 22.280|date: 2009/12/01> + 22.200|date: 2009/12/02> + 22.570|date: 2009/12/03> + 22.510|date: 2009/12/04> + 22.460|date: 2009/12/07> + 21.950|date: 2009/12/08> + 22.380|date: 2009/12/09> + 22.810|date: 2009/12/10> + 22.720|date: 2009/12/11> + 22.920|date: 2009/12/14> + 22.940|date: 2009/12/15> + 22.700|date: 2009/12/16> + 22.830|date: 2009/12/17> + 22.550|date: 2009/12/18> + 22.630|date: 2009/12/21> + 22.670|date: 2009/12/22> + 22.750|date: 2009/12/23> + 22.850|date: 2009/12/24> + 23.240|date: 2009/12/28> + 23.010|date: 2009/12/29> + 22.870|date: 2009/12/30> + 22.600|date: 2009/12/31> + 22.810|date: 2010/01/04> + 22.770|date: 2010/01/05> + 22.770|date: 2010/01/06> + 22.800|date: 2010/01/07> + 22.800|date: 2010/01/08> + 23.140|date: 2010/01/11> + 22.930|date: 2010/01/12> + 22.810|date: 2010/01/13> + 23.050|date: 2010/01/14> + 23.640|date: 2010/01/15> + 23.280|date: 2010/01/19> + 23.640|date: 2010/01/20> + 23.610|date: 2010/01/21> + 23.310|date: 2010/01/22> + 22.910|date: 2010/01/25> + 22.520|date: 2010/01/26> + 22.580|date: 2010/01/27> + 22.720|date: 2010/01/28> + 22.190|date: 2010/01/29> + 22.090|date: 2010/02/01> + 21.890|date: 2010/02/02> + 22.000|date: 2010/02/03> + 21.910|date: 2010/02/04> + 21.680|date: 2010/02/05> + 21.740|date: 2010/02/08> + 21.690|date: 2010/02/09> + 21.770|date: 2010/02/10> + 21.560|date: 2010/02/11> + 21.520|date: 2010/02/12> + 21.650|date: 2010/02/16> + 22.160|date: 2010/02/17> + 22.130|date: 2010/02/18> + 22.470|date: 2010/02/19> + 22.510|date: 2010/02/22> + 22.290|date: 2010/02/23> + 22.380|date: 2010/02/24> + 22.140|date: 2010/02/25> + 22.390|date: 2010/02/26> + 22.590|date: 2010/03/01> + 22.870|date: 2010/03/02> + 22.690|date: 2010/03/03> + 22.590|date: 2010/03/04> + 22.560|date: 2010/03/05> + 22.800|date: 2010/03/08> + 22.780|date: 2010/03/09> + 22.800|date: 2010/03/10> + 22.700|date: 2010/03/11> + 22.620|date: 2010/03/12> + 22.790|date: 2010/03/15> + 23.000|date: 2010/03/16> + 23.270|date: 2010/03/17> + 23.540|date: 2010/03/18> + 23.740|date: 2010/03/19> + 23.430|date: 2010/03/22> + 23.500|date: 2010/03/23> + 23.650|date: 2010/03/24> + 23.740|date: 2010/03/25> + 23.420|date: 2010/03/26> + 23.450|date: 2010/03/29> + 23.470|date: 2010/03/30> + 23.440|date: 2010/03/31> + 23.510|date: 2010/04/01> + 23.370|date: 2010/04/05> + 23.150|date: 2010/04/06> + 23.310|date: 2010/04/07> + 22.550|date: 2010/04/08> + 22.900|date: 2010/04/09> + 22.890|date: 2010/04/12> + 23.000|date: 2010/04/13> + 22.880|date: 2010/04/14> + 23.170|date: 2010/04/15> + 22.980|date: 2010/04/16> + 22.780|date: 2010/04/19> + 22.950|date: 2010/04/20> + 23.280|date: 2010/04/21> + 23.430|date: 2010/04/22> + 23.630|date: 2010/04/23> + 23.510|date: 2010/04/26> + 23.700|date: 2010/04/27> + 23.220|date: 2010/04/28> + 23.200|date: 2010/04/29> + 23.340|date: 2010/04/30> + 22.760|date: 2010/05/03> + 22.620|date: 2010/05/04> + 22.130|date: 2010/05/05> + 21.790|date: 2010/05/06> + 21.000|date: 2010/05/07> + 21.000|date: 2010/05/10> + 21.070|date: 2010/05/11> + 21.470|date: 2010/05/12> + 21.670|date: 2010/05/13> + 20.890|date: 2010/05/14> + 20.520|date: 2010/05/17> + 20.890|date: 2010/05/18> + 20.550|date: 2010/05/19> + 20.090|date: 2010/05/20> + 19.500|date: 2010/05/21> + 19.770|date: 2010/05/24> + 19.340|date: 2010/05/25> + 19.740|date: 2010/05/26> + 20.070|date: 2010/05/27> + 20.120|date: 2010/05/28> + 20.040|date: 2010/06/01> + 19.330|date: 2010/06/02> + 19.830|date: 2010/06/03> + 19.950|date: 2010/06/04> + 19.480|date: 2010/06/07> + 19.030|date: 2010/06/08> + 19.220|date: 2010/06/09> + 19.260|date: 2010/06/10> + 19.520|date: 2010/06/11> + 19.840|date: 2010/06/14> + 19.690|date: 2010/06/15> + 20.160|date: 2010/06/16> + 20.350|date: 2010/06/17> + 20.120|date: 2010/06/18> + 20.410|date: 2010/06/21> + 20.120|date: 2010/06/22> + 19.710|date: 2010/06/23> + 19.460|date: 2010/06/24> + 19.290|date: 2010/06/25> + 19.470|date: 2010/06/28> + 19.060|date: 2010/06/29> + 18.650|date: 2010/06/30> + 18.360|date: 2010/07/01> + 18.020|date: 2010/07/02> + 17.890|date: 2010/07/06> + 18.190|date: 2010/07/07> + 18.690|date: 2010/07/08> + 18.470|date: 2010/07/09> + 18.700|date: 2010/07/12> + 19.100|date: 2010/07/13> + 19.420|date: 2010/07/14> + 19.350|date: 2010/07/15> + 19.230|date: 2010/07/16> + 19.080|date: 2010/07/19> + 19.010|date: 2010/07/20> + 19.370|date: 2010/07/21> + 18.900|date: 2010/07/22> + 19.300|date: 2010/07/23> + 19.340|date: 2010/07/26> + 19.710|date: 2010/07/27> + 19.800|date: 2010/07/28> + 19.720|date: 2010/07/29> + 19.220|date: 2010/07/30> + 19.670|date: 2010/08/02> + 19.920|date: 2010/08/03> + 19.790|date: 2010/08/04> + 19.860|date: 2010/08/05> + 19.580|date: 2010/08/06> + 19.930|date: 2010/08/09> + 19.660|date: 2010/08/10> + 18.980|date: 2010/08/11> + 18.310|date: 2010/08/12> + 18.200|date: 2010/08/13> + 18.150|date: 2010/08/16> + 18.560|date: 2010/08/17> + 18.580|date: 2010/08/19> + 18.340|date: 2010/08/20> high |ticker: CA> => 23.010|date: 2009/08/21> + 23.290|date: 2009/08/24> + 23.050|date: 2009/08/25> + 22.920|date: 2009/08/26> + 22.910|date: 2009/08/27> + 23.150|date: 2009/08/28> + 22.570|date: 2009/08/31> + 22.690|date: 2009/09/01> + 21.360|date: 2009/09/02> + 20.880|date: 2009/09/03> + 21.480|date: 2009/09/04> + 22.150|date: 2009/09/09> + 22.290|date: 2009/09/10> + 22.630|date: 2009/09/11> + 22.850|date: 2009/09/14> + 22.590|date: 2009/09/15> + 22.440|date: 2009/09/16> + 22.690|date: 2009/09/17> + 22.820|date: 2009/09/18> + 22.610|date: 2009/09/21> + 22.400|date: 2009/09/22> + 22.590|date: 2009/09/23> + 22.360|date: 2009/09/24> + 22.190|date: 2009/09/25> + 22.340|date: 2009/09/28> + 22.450|date: 2009/09/29> + 22.270|date: 2009/09/30> + 21.890|date: 2009/10/01> + 21.580|date: 2009/10/02> + 21.880|date: 2009/10/05> + 22.230|date: 2009/10/06> + 22.270|date: 2009/10/07> + 22.470|date: 2009/10/08> + 22.810|date: 2009/10/09> + 22.860|date: 2009/10/12> + 22.850|date: 2009/10/13> + 23.190|date: 2009/10/14> + 23.880|date: 2009/10/15> + 23.860|date: 2009/10/16> + 23.860|date: 2009/10/19> + 23.600|date: 2009/10/20> + 24.070|date: 2009/10/21> + 24.150|date: 2009/10/22> + 22.440|date: 2009/10/23> + 21.720|date: 2009/10/26> + 21.680|date: 2009/10/27> + 21.350|date: 2009/10/28> + 21.560|date: 2009/11/05> + 21.640|date: 2009/11/06> + 22.280|date: 2009/11/09> + 22.360|date: 2009/11/10> + 22.180|date: 2009/11/11> + 22.040|date: 2009/11/12> + 22.270|date: 2009/11/13> + 22.410|date: 2009/11/16> + 22.380|date: 2009/11/17> + 22.330|date: 2009/11/18> + 22.280|date: 2009/11/19> + 22.080|date: 2009/11/20> + 22.550|date: 2009/11/23> + 22.590|date: 2009/11/24> + 22.490|date: 2009/11/25> + 22.260|date: 2009/11/27> + 22.130|date: 2009/11/30> + 22.530|date: 2009/12/01> + 22.640|date: 2009/12/02> + 22.740|date: 2009/12/03> + 22.660|date: 2009/12/04> + 22.650|date: 2009/12/07> + 22.220|date: 2009/12/08> + 22.880|date: 2009/12/09> + 23.000|date: 2009/12/10> + 22.900|date: 2009/12/11> + 23.250|date: 2009/12/14> + 22.990|date: 2009/12/15> + 22.860|date: 2009/12/16> + 22.860|date: 2009/12/17> + 22.745|date: 2009/12/18> + 22.870|date: 2009/12/21> + 22.790|date: 2009/12/22> + 22.840|date: 2009/12/23> + 23.240|date: 2009/12/24> + 23.340|date: 2009/12/28> + 23.100|date: 2009/12/29> + 23.020|date: 2009/12/30> + 22.810|date: 2009/12/31> + 23.150|date: 2010/01/04> + 23.090|date: 2010/01/05> + 22.930|date: 2010/01/06> + 22.970|date: 2010/01/07> + 23.130|date: 2010/01/08> + 23.180|date: 2010/01/11> + 23.070|date: 2010/01/12> + 23.280|date: 2010/01/13> + 23.590|date: 2010/01/14> + 23.750|date: 2010/01/15> + 23.865|date: 2010/01/19> + 23.700|date: 2010/01/20> + 23.770|date: 2010/01/21> + 23.515|date: 2010/01/22> + 22.910|date: 2010/01/25> + 22.860|date: 2010/01/26> + 22.790|date: 2010/01/27> + 22.790|date: 2010/01/28> + 22.598|date: 2010/01/29> + 22.120|date: 2010/02/01> + 22.230|date: 2010/02/02> + 22.080|date: 2010/02/03> + 22.000|date: 2010/02/04> + 21.790|date: 2010/02/05> + 21.800|date: 2010/02/08> + 21.885|date: 2010/02/09> + 21.910|date: 2010/02/10> + 21.760|date: 2010/02/11> + 21.620|date: 2010/02/12> + 22.010|date: 2010/02/16> + 22.250|date: 2010/02/17> + 22.490|date: 2010/02/18> + 22.740|date: 2010/02/19> + 22.570|date: 2010/02/22> + 22.490|date: 2010/02/23> + 22.750|date: 2010/02/24> + 22.540|date: 2010/02/25> + 22.530|date: 2010/02/26> + 22.980|date: 2010/03/01> + 23.000|date: 2010/03/02> + 22.820|date: 2010/03/03> + 22.700|date: 2010/03/04> + 22.910|date: 2010/03/05> + 22.890|date: 2010/03/08> + 22.990|date: 2010/03/09> + 22.940|date: 2010/03/10> + 22.700|date: 2010/03/11> + 22.850|date: 2010/03/12> + 23.060|date: 2010/03/15> + 23.260|date: 2010/03/16> + 23.630|date: 2010/03/17> + 23.600|date: 2010/03/18> + 23.750|date: 2010/03/19> + 23.680|date: 2010/03/22> + 23.820|date: 2010/03/23> + 23.802|date: 2010/03/24> + 23.890|date: 2010/03/25> + 23.580|date: 2010/03/26> + 23.610|date: 2010/03/29> + 23.620|date: 2010/03/30> + 23.650|date: 2010/03/31> + 23.700|date: 2010/04/01> + 23.910|date: 2010/04/05> + 23.480|date: 2010/04/06> + 23.310|date: 2010/04/07> + 23.040|date: 2010/04/08> + 22.980|date: 2010/04/09> + 23.130|date: 2010/04/12> + 23.020|date: 2010/04/13> + 23.280|date: 2010/04/14> + 23.260|date: 2010/04/15> + 23.240|date: 2010/04/16> + 23.040|date: 2010/04/19> + 23.610|date: 2010/04/20> + 23.540|date: 2010/04/21> + 23.740|date: 2010/04/22> + 23.720|date: 2010/04/23> + 23.760|date: 2010/04/26> + 23.780|date: 2010/04/27> + 23.370|date: 2010/04/28> + 23.450|date: 2010/04/29> + 23.510|date: 2010/04/30> + 23.100|date: 2010/05/03> + 22.670|date: 2010/05/04> + 22.280|date: 2010/05/05> + 21.920|date: 2010/05/06> + 21.180|date: 2010/05/07> + 21.350|date: 2010/05/10> + 21.800|date: 2010/05/11> + 22.110|date: 2010/05/12> + 22.280|date: 2010/05/13> + 20.890|date: 2010/05/14> + 20.750|date: 2010/05/17> + 20.970|date: 2010/05/18> + 20.635|date: 2010/05/19> + 20.200|date: 2010/05/20> + 20.000|date: 2010/05/21> + 20.030|date: 2010/05/24> + 19.850|date: 2010/05/25> + 20.151|date: 2010/05/26> + 20.380|date: 2010/05/27> + 20.400|date: 2010/05/28> + 20.240|date: 2010/06/01> + 19.910|date: 2010/06/02> + 20.400|date: 2010/06/03> + 20.030|date: 2010/06/04> + 19.550|date: 2010/06/07> + 19.110|date: 2010/06/08> + 19.480|date: 2010/06/09> + 19.733|date: 2010/06/10> + 19.680|date: 2010/06/11> + 20.060|date: 2010/06/14> + 20.410|date: 2010/06/15> + 20.420|date: 2010/06/16> + 20.400|date: 2010/06/17> + 20.350|date: 2010/06/18> + 20.530|date: 2010/06/21> + 20.240|date: 2010/06/22> + 19.810|date: 2010/06/23> + 19.550|date: 2010/06/24> + 19.560|date: 2010/06/25> + 19.560|date: 2010/06/28> + 19.110|date: 2010/06/29> + 18.840|date: 2010/06/30> + 18.460|date: 2010/07/01> + 18.170|date: 2010/07/02> + 18.290|date: 2010/07/06> + 18.710|date: 2010/07/07> + 18.790|date: 2010/07/08> + 18.770|date: 2010/07/09> + 18.985|date: 2010/07/12> + 19.590|date: 2010/07/13> + 19.530|date: 2010/07/14> + 19.470|date: 2010/07/15> + 19.420|date: 2010/07/16> + 19.310|date: 2010/07/19> + 19.380|date: 2010/07/20> + 19.450|date: 2010/07/21> + 19.320|date: 2010/07/22> + 19.440|date: 2010/07/23> + 19.715|date: 2010/07/26> + 19.890|date: 2010/07/27> + 19.900|date: 2010/07/28> + 19.880|date: 2010/07/29> + 19.680|date: 2010/07/30> + 20.010|date: 2010/08/02> + 19.950|date: 2010/08/03> + 20.000|date: 2010/08/04> + 19.900|date: 2010/08/05> + 19.880|date: 2010/08/06> + 19.940|date: 2010/08/09> + 19.720|date: 2010/08/10> + 19.020|date: 2010/08/11> + 18.380|date: 2010/08/12> + 18.370|date: 2010/08/13> + 18.440|date: 2010/08/16> + 18.950|date: 2010/08/17> + 18.840|date: 2010/08/19> + 18.470|date: 2010/08/20> low |ticker: CA> => 22.430|date: 2009/08/21> + 22.800|date: 2009/08/24> + 22.650|date: 2009/08/25> + 22.540|date: 2009/08/26> + 22.270|date: 2009/08/27> + 22.435|date: 2009/08/28> + 22.210|date: 2009/08/31> + 21.790|date: 2009/09/01> + 20.040|date: 2009/09/02> + 20.130|date: 2009/09/03> + 20.590|date: 2009/09/04> + 21.540|date: 2009/09/09> + 21.900|date: 2009/09/10> + 21.970|date: 2009/09/11> + 22.250|date: 2009/09/14> + 22.100|date: 2009/09/15> + 22.020|date: 2009/09/16> + 22.230|date: 2009/09/17> + 22.420|date: 2009/09/18> + 22.170|date: 2009/09/21> + 22.050|date: 2009/09/22> + 22.100|date: 2009/09/23> + 21.880|date: 2009/09/24> + 21.600|date: 2009/09/25> + 21.620|date: 2009/09/28> + 22.100|date: 2009/09/29> + 21.680|date: 2009/09/30> + 21.200|date: 2009/10/01> + 21.160|date: 2009/10/02> + 21.220|date: 2009/10/05> + 21.810|date: 2009/10/06> + 21.870|date: 2009/10/07> + 22.020|date: 2009/10/08> + 22.190|date: 2009/10/09> + 22.520|date: 2009/10/12> + 22.570|date: 2009/10/13> + 22.730|date: 2009/10/14> + 22.870|date: 2009/10/15> + 23.290|date: 2009/10/16> + 23.390|date: 2009/10/19> + 23.210|date: 2009/10/20> + 23.300|date: 2009/10/21> + 23.050|date: 2009/10/22> + 21.080|date: 2009/10/23> + 21.140|date: 2009/10/26> + 21.120|date: 2009/10/27> + 20.600|date: 2009/10/28> + 20.950|date: 2009/11/05> + 21.150|date: 2009/11/06> + 21.480|date: 2009/11/09> + 21.920|date: 2009/11/10> + 21.710|date: 2009/11/11> + 21.750|date: 2009/11/12> + 21.730|date: 2009/11/13> + 22.050|date: 2009/11/16> + 22.050|date: 2009/11/17> + 21.870|date: 2009/11/18> + 21.890|date: 2009/11/19> + 21.770|date: 2009/11/20> + 22.030|date: 2009/11/23> + 22.040|date: 2009/11/24> + 22.090|date: 2009/11/25> + 21.560|date: 2009/11/27> + 21.730|date: 2009/11/30> + 22.210|date: 2009/12/01> + 22.160|date: 2009/12/02> + 22.240|date: 2009/12/03> + 22.250|date: 2009/12/04> + 22.230|date: 2009/12/07> + 21.780|date: 2009/12/08> + 22.360|date: 2009/12/09> + 22.640|date: 2009/12/10> + 22.670|date: 2009/12/11> + 22.920|date: 2009/12/14> + 22.510|date: 2009/12/15> + 22.470|date: 2009/12/16> + 22.410|date: 2009/12/17> + 22.430|date: 2009/12/18> + 22.630|date: 2009/12/21> + 22.590|date: 2009/12/22> + 22.560|date: 2009/12/23> + 22.740|date: 2009/12/24> + 22.910|date: 2009/12/28> + 22.710|date: 2009/12/29> + 22.550|date: 2009/12/30> + 22.450|date: 2009/12/31> + 22.780|date: 2010/01/04> + 22.610|date: 2010/01/05> + 22.655|date: 2010/01/06> + 22.680|date: 2010/01/07> + 22.750|date: 2010/01/08> + 22.840|date: 2010/01/11> + 22.480|date: 2010/01/12> + 22.700|date: 2010/01/13> + 22.980|date: 2010/01/14> + 23.040|date: 2010/01/15> + 23.220|date: 2010/01/19> + 23.060|date: 2010/01/20> + 23.240|date: 2010/01/21> + 22.750|date: 2010/01/22> + 22.450|date: 2010/01/25> + 22.520|date: 2010/01/26> + 22.370|date: 2010/01/27> + 22.080|date: 2010/01/28> + 21.900|date: 2010/01/29> + 21.800|date: 2010/02/01> + 21.840|date: 2010/02/02> + 21.850|date: 2010/02/03> + 21.510|date: 2010/02/04> + 21.340|date: 2010/02/05> + 21.390|date: 2010/02/08> + 21.560|date: 2010/02/09> + 21.460|date: 2010/02/10> + 21.300|date: 2010/02/11> + 21.220|date: 2010/02/12> + 21.560|date: 2010/02/16> + 22.005|date: 2010/02/17> + 22.080|date: 2010/02/18> + 22.400|date: 2010/02/19> + 22.150|date: 2010/02/22> + 22.080|date: 2010/02/23> + 22.270|date: 2010/02/24> + 21.980|date: 2010/02/25> + 22.280|date: 2010/02/26> + 22.590|date: 2010/03/01> + 22.590|date: 2010/03/02> + 22.600|date: 2010/03/03> + 22.445|date: 2010/03/04> + 22.450|date: 2010/03/05> + 22.700|date: 2010/03/08> + 22.650|date: 2010/03/09> + 22.450|date: 2010/03/10> + 22.410|date: 2010/03/11> + 22.510|date: 2010/03/12> + 22.700|date: 2010/03/15> + 22.950|date: 2010/03/16> + 23.250|date: 2010/03/17> + 23.370|date: 2010/03/18> + 23.140|date: 2010/03/19> + 23.280|date: 2010/03/22> + 23.400|date: 2010/03/23> + 23.640|date: 2010/03/24> + 23.430|date: 2010/03/25> + 23.240|date: 2010/03/26> + 23.320|date: 2010/03/29> + 23.240|date: 2010/03/30> + 23.290|date: 2010/03/31> + 23.090|date: 2010/04/01> + 23.300|date: 2010/04/05> + 22.520|date: 2010/04/06> + 22.550|date: 2010/04/07> + 22.490|date: 2010/04/08> + 22.780|date: 2010/04/09> + 22.845|date: 2010/04/12> + 22.720|date: 2010/04/13> + 22.880|date: 2010/04/14> + 23.010|date: 2010/04/15> + 22.790|date: 2010/04/16> + 22.610|date: 2010/04/19> + 22.860|date: 2010/04/20> + 23.220|date: 2010/04/21> + 23.130|date: 2010/04/22> + 23.280|date: 2010/04/23> + 23.445|date: 2010/04/26> + 23.180|date: 2010/04/27> + 23.050|date: 2010/04/28> + 23.050|date: 2010/04/29> + 22.810|date: 2010/04/30> + 22.670|date: 2010/05/03> + 22.110|date: 2010/05/04> + 21.870|date: 2010/05/05> + 20.080|date: 2010/05/06> + 20.180|date: 2010/05/07> + 20.880|date: 2010/05/10> + 20.920|date: 2010/05/11> + 21.400|date: 2010/05/12> + 21.610|date: 2010/05/13> + 19.795|date: 2010/05/14> + 20.310|date: 2010/05/17> + 20.420|date: 2010/05/18> + 20.240|date: 2010/05/19> + 19.630|date: 2010/05/20> + 19.310|date: 2010/05/21> + 19.640|date: 2010/05/24> + 19.190|date: 2010/05/25> + 19.560|date: 2010/05/26> + 19.940|date: 2010/05/27> + 19.810|date: 2010/05/28> + 19.620|date: 2010/06/01> + 19.040|date: 2010/06/02> + 19.790|date: 2010/06/03> + 19.360|date: 2010/06/04> + 18.900|date: 2010/06/07> + 18.790|date: 2010/06/08> + 18.970|date: 2010/06/09> + 19.170|date: 2010/06/10> + 19.360|date: 2010/06/11> + 19.590|date: 2010/06/14> + 19.610|date: 2010/06/15> + 20.150|date: 2010/06/16> + 20.010|date: 2010/06/17> + 20.050|date: 2010/06/18> + 20.000|date: 2010/06/21> + 19.650|date: 2010/06/22> + 19.500|date: 2010/06/23> + 19.140|date: 2010/06/24> + 19.105|date: 2010/06/25> + 19.120|date: 2010/06/28> + 18.570|date: 2010/06/29> + 18.399|date: 2010/06/30> + 17.800|date: 2010/07/01> + 17.840|date: 2010/07/02> + 17.860|date: 2010/07/06> + 18.120|date: 2010/07/07> + 18.370|date: 2010/07/08> + 18.450|date: 2010/07/09> + 18.640|date: 2010/07/12> + 19.050|date: 2010/07/13> + 19.170|date: 2010/07/14> + 19.115|date: 2010/07/15> + 18.690|date: 2010/07/16> + 18.990|date: 2010/07/19> + 18.710|date: 2010/07/20> + 18.630|date: 2010/07/21> + 18.810|date: 2010/07/22> + 18.970|date: 2010/07/23> + 19.240|date: 2010/07/26> + 19.580|date: 2010/07/27> + 19.560|date: 2010/07/28> + 19.100|date: 2010/07/29> + 19.090|date: 2010/07/30> + 19.635|date: 2010/08/02> + 19.620|date: 2010/08/03> + 19.640|date: 2010/08/04> + 19.645|date: 2010/08/05> + 19.430|date: 2010/08/06> + 19.790|date: 2010/08/09> + 19.050|date: 2010/08/10> + 18.510|date: 2010/08/11> + 18.130|date: 2010/08/12> + 18.130|date: 2010/08/13> + 18.040|date: 2010/08/16> + 18.440|date: 2010/08/17> + 18.230|date: 2010/08/19> + 18.130|date: 2010/08/20> close |ticker: CA> => 22.990|date: 2009/08/21> + 22.930|date: 2009/08/24> + 22.830|date: 2009/08/25> + 22.850|date: 2009/08/26> + 22.600|date: 2009/08/27> + 22.600|date: 2009/08/28> + 22.290|date: 2009/08/31> + 21.860|date: 2009/09/01> + 20.200|date: 2009/09/02> + 20.870|date: 2009/09/03> + 21.450|date: 2009/09/04> + 22.140|date: 2009/09/09> + 22.240|date: 2009/09/10> + 22.590|date: 2009/09/11> + 22.710|date: 2009/09/14> + 22.440|date: 2009/09/15> + 22.400|date: 2009/09/16> + 22.670|date: 2009/09/17> + 22.510|date: 2009/09/18> + 22.380|date: 2009/09/21> + 22.190|date: 2009/09/22> + 22.130|date: 2009/09/23> + 21.950|date: 2009/09/24> + 21.670|date: 2009/09/25> + 22.300|date: 2009/09/28> + 22.340|date: 2009/09/29> + 21.990|date: 2009/09/30> + 21.210|date: 2009/10/01> + 21.390|date: 2009/10/02> + 21.820|date: 2009/10/05> + 22.140|date: 2009/10/06> + 22.090|date: 2009/10/07> + 22.390|date: 2009/10/08> + 22.790|date: 2009/10/09> + 22.720|date: 2009/10/12> + 22.740|date: 2009/10/13> + 22.930|date: 2009/10/14> + 23.860|date: 2009/10/15> + 23.710|date: 2009/10/16> + 23.840|date: 2009/10/19> + 23.410|date: 2009/10/20> + 23.430|date: 2009/10/21> + 23.910|date: 2009/10/22> + 21.610|date: 2009/10/23> + 21.270|date: 2009/10/26> + 21.180|date: 2009/10/27> + 20.680|date: 2009/10/28> + 21.510|date: 2009/11/05> + 21.520|date: 2009/11/06> + 22.270|date: 2009/11/09> + 22.000|date: 2009/11/10> + 21.930|date: 2009/11/11> + 21.770|date: 2009/11/12> + 22.100|date: 2009/11/13> + 22.240|date: 2009/11/16> + 22.360|date: 2009/11/17> + 22.320|date: 2009/11/18> + 21.960|date: 2009/11/19> + 21.860|date: 2009/11/20> + 22.550|date: 2009/11/23> + 22.040|date: 2009/11/24> + 22.330|date: 2009/11/25> + 22.000|date: 2009/11/27> + 22.100|date: 2009/11/30> + 22.480|date: 2009/12/01> + 22.420|date: 2009/12/02> + 22.290|date: 2009/12/03> + 22.650|date: 2009/12/04> + 22.340|date: 2009/12/07> + 21.910|date: 2009/12/08> + 22.840|date: 2009/12/09> + 22.720|date: 2009/12/10> + 22.830|date: 2009/12/11> + 22.970|date: 2009/12/14> + 22.510|date: 2009/12/15> + 22.490|date: 2009/12/16> + 22.410|date: 2009/12/17> + 22.510|date: 2009/12/18> + 22.650|date: 2009/12/21> + 22.600|date: 2009/12/22> + 22.800|date: 2009/12/23> + 23.210|date: 2009/12/24> + 22.950|date: 2009/12/28> + 22.770|date: 2009/12/29> + 22.570|date: 2009/12/30> + 22.460|date: 2009/12/31> + 22.990|date: 2010/01/04> + 22.910|date: 2010/01/05> + 22.760|date: 2010/01/06> + 22.870|date: 2010/01/07> + 23.110|date: 2010/01/08> + 23.070|date: 2010/01/11> + 22.750|date: 2010/01/12> + 23.160|date: 2010/01/13> + 23.460|date: 2010/01/14> + 23.290|date: 2010/01/15> + 23.750|date: 2010/01/19> + 23.530|date: 2010/01/20> + 23.370|date: 2010/01/21> + 22.800|date: 2010/01/22> + 22.560|date: 2010/01/25> + 22.670|date: 2010/01/26> + 22.700|date: 2010/01/27> + 22.350|date: 2010/01/28> + 22.040|date: 2010/01/29> + 22.020|date: 2010/02/01> + 22.140|date: 2010/02/02> + 22.030|date: 2010/02/03> + 21.580|date: 2010/02/04> + 21.710|date: 2010/02/05> + 21.520|date: 2010/02/08> + 21.760|date: 2010/02/09> + 21.620|date: 2010/02/10> + 21.730|date: 2010/02/11> + 21.590|date: 2010/02/12> + 22.000|date: 2010/02/16> + 22.110|date: 2010/02/17> + 22.470|date: 2010/02/18> + 22.510|date: 2010/02/19> + 22.330|date: 2010/02/22> + 22.120|date: 2010/02/23> + 22.560|date: 2010/02/24> + 22.500|date: 2010/02/25> + 22.500|date: 2010/02/26> + 22.830|date: 2010/03/01> + 22.660|date: 2010/03/02> + 22.700|date: 2010/03/03> + 22.510|date: 2010/03/04> + 22.840|date: 2010/03/05> + 22.810|date: 2010/03/08> + 22.870|date: 2010/03/09> + 22.600|date: 2010/03/10> + 22.660|date: 2010/03/11> + 22.780|date: 2010/03/12> + 22.990|date: 2010/03/15> + 23.240|date: 2010/03/16> + 23.510|date: 2010/03/17> + 23.510|date: 2010/03/18> + 23.450|date: 2010/03/19> + 23.600|date: 2010/03/22> + 23.800|date: 2010/03/23> + 23.720|date: 2010/03/24> + 23.450|date: 2010/03/25> + 23.410|date: 2010/03/26> + 23.380|date: 2010/03/29> + 23.430|date: 2010/03/30> + 23.470|date: 2010/03/31> + 23.290|date: 2010/04/01> + 23.850|date: 2010/04/05> + 23.400|date: 2010/04/06> + 22.630|date: 2010/04/07> + 22.860|date: 2010/04/08> + 22.940|date: 2010/04/09> + 23.060|date: 2010/04/12> + 22.930|date: 2010/04/13> + 23.230|date: 2010/04/14> + 23.060|date: 2010/04/15> + 22.840|date: 2010/04/16> + 22.860|date: 2010/04/19> + 23.350|date: 2010/04/20> + 23.520|date: 2010/04/21> + 23.720|date: 2010/04/22> + 23.540|date: 2010/04/23> + 23.640|date: 2010/04/26> + 23.220|date: 2010/04/27> + 23.270|date: 2010/04/28> + 23.420|date: 2010/04/29> + 22.820|date: 2010/04/30> + 22.910|date: 2010/05/03> + 22.160|date: 2010/05/04> + 21.980|date: 2010/05/05> + 21.080|date: 2010/05/06> + 20.490|date: 2010/05/07> + 21.140|date: 2010/05/10> + 21.470|date: 2010/05/11> + 21.930|date: 2010/05/12> + 21.880|date: 2010/05/13> + 20.510|date: 2010/05/14> + 20.680|date: 2010/05/17> + 20.550|date: 2010/05/18> + 20.470|date: 2010/05/19> + 19.680|date: 2010/05/20> + 19.890|date: 2010/05/21> + 19.760|date: 2010/05/24> + 19.850|date: 2010/05/25> + 19.680|date: 2010/05/26> + 20.370|date: 2010/05/27> + 20.250|date: 2010/05/28> + 19.630|date: 2010/06/01> + 19.910|date: 2010/06/02> + 20.330|date: 2010/06/03> + 19.413|date: 2010/06/04> + 18.930|date: 2010/06/07> + 19.070|date: 2010/06/08> + 18.990|date: 2010/06/09> + 19.680|date: 2010/06/10> + 19.660|date: 2010/06/11> + 19.600|date: 2010/06/14> + 20.390|date: 2010/06/15> + 20.320|date: 2010/06/16> + 20.180|date: 2010/06/17> + 20.110|date: 2010/06/18> + 20.060|date: 2010/06/21> + 19.710|date: 2010/06/22> + 19.580|date: 2010/06/23> + 19.230|date: 2010/06/24> + 19.460|date: 2010/06/25> + 19.360|date: 2010/06/28> + 18.720|date: 2010/06/29> + 18.400|date: 2010/06/30> + 18.000|date: 2010/07/01> + 17.960|date: 2010/07/02> + 18.070|date: 2010/07/06> + 18.670|date: 2010/07/07> + 18.560|date: 2010/07/08> + 18.770|date: 2010/07/09> + 18.890|date: 2010/07/12> + 19.440|date: 2010/07/13> + 19.320|date: 2010/07/14> + 19.430|date: 2010/07/15> + 19.000|date: 2010/07/16> + 19.290|date: 2010/07/19> + 19.380|date: 2010/07/20> + 18.750|date: 2010/07/21> + 19.100|date: 2010/07/22> + 19.380|date: 2010/07/23> + 19.700|date: 2010/07/26> + 19.830|date: 2010/07/27> + 19.670|date: 2010/07/28> + 19.390|date: 2010/07/29> + 19.560|date: 2010/07/30> + 19.940|date: 2010/08/02> + 19.690|date: 2010/08/03> + 19.980|date: 2010/08/04> + 19.790|date: 2010/08/05> + 19.820|date: 2010/08/06> + 19.850|date: 2010/08/09> + 19.300|date: 2010/08/10> + 18.540|date: 2010/08/11> + 18.310|date: 2010/08/12> + 18.320|date: 2010/08/13> + 18.380|date: 2010/08/16> + 18.660|date: 2010/08/17> + 18.390|date: 2010/08/19> + 18.350|date: 2010/08/20> volume |ticker: CA> => 51606.000|date: 2009/08/21> + 38851.000|date: 2009/08/24> + 46413.000|date: 2009/08/25> + 35907.000|date: 2009/08/26> + 57287.000|date: 2009/08/27> + 42067.000|date: 2009/08/28> + 50384.000|date: 2009/08/31> + 83321.000|date: 2009/09/01> + 219516.000|date: 2009/09/02> + 111434.000|date: 2009/09/03> + 78617.000|date: 2009/09/04> + 69747.000|date: 2009/09/09> + 54775.000|date: 2009/09/10> + 70348.000|date: 2009/09/11> + 63234.000|date: 2009/09/14> + 68797.000|date: 2009/09/15> + 60207.000|date: 2009/09/16> + 49049.000|date: 2009/09/17> + 53039.000|date: 2009/09/18> + 31850.000|date: 2009/09/21> + 44896.000|date: 2009/09/22> + 41416.000|date: 2009/09/23> + 37206.000|date: 2009/09/24> + 55616.000|date: 2009/09/25> + 34846.000|date: 2009/09/28> + 38097.000|date: 2009/09/29> + 72560.000|date: 2009/09/30> + 44605.000|date: 2009/10/01> + 36532.000|date: 2009/10/02> + 46635.000|date: 2009/10/05> + 32455.000|date: 2009/10/06> + 26037.000|date: 2009/10/07> + 31990.000|date: 2009/10/08> + 31805.000|date: 2009/10/09> + 24243.000|date: 2009/10/12> + 20475.000|date: 2009/10/13> + 30677.000|date: 2009/10/14> + 70794.000|date: 2009/10/15> + 63204.000|date: 2009/10/16> + 49502.000|date: 2009/10/19> + 43096.000|date: 2009/10/20> + 43957.000|date: 2009/10/21> + 62577.000|date: 2009/10/22> + 192418.000|date: 2009/10/23> + 84469.000|date: 2009/10/26> + 67283.000|date: 2009/10/27> + 92826.000|date: 2009/10/28> + 46413.000|date: 2009/11/05> + 35216.000|date: 2009/11/06> + 50967.000|date: 2009/11/09> + 39215.000|date: 2009/11/10> + 36583.000|date: 2009/11/11> + 36665.000|date: 2009/11/12> + 34614.000|date: 2009/11/13> + 39408.000|date: 2009/11/16> + 31459.000|date: 2009/11/17> + 36990.000|date: 2009/11/18> + 39550.000|date: 2009/11/19> + 57447.000|date: 2009/11/20> + 51140.000|date: 2009/11/23> + 37961.000|date: 2009/11/24> + 34258.000|date: 2009/11/25> + 19733.000|date: 2009/11/27> + 42714.000|date: 2009/11/30> + 34688.000|date: 2009/12/01> + 25712.000|date: 2009/12/02> + 34944.000|date: 2009/12/03> + 48585.000|date: 2009/12/04> + 38741.000|date: 2009/12/07> + 34231.000|date: 2009/12/08> + 71760.000|date: 2009/12/09> + 34866.000|date: 2009/12/10> + 36333.000|date: 2009/12/11> + 66649.000|date: 2009/12/14> + 135180.000|date: 2009/12/15> + 85366.000|date: 2009/12/16> + 78177.000|date: 2009/12/17> + 75904.000|date: 2009/12/18> + 40997.000|date: 2009/12/21> + 42867.000|date: 2009/12/22> + 43833.000|date: 2009/12/23> + 19144.000|date: 2009/12/24> + 44559.000|date: 2009/12/28> + 34808.000|date: 2009/12/29> + 50122.000|date: 2009/12/30> + 19492.000|date: 2009/12/31> + 33850.000|date: 2010/01/04> + 34373.000|date: 2010/01/05> + 34732.000|date: 2010/01/06> + 33219.000|date: 2010/01/07> + 31986.000|date: 2010/01/08> + 29145.000|date: 2010/01/11> + 38322.000|date: 2010/01/12> + 34641.000|date: 2010/01/13> + 45163.000|date: 2010/01/14> + 56677.000|date: 2010/01/15> + 71254.000|date: 2010/01/19> + 67661.000|date: 2010/01/20> + 62592.000|date: 2010/01/21> + 65099.000|date: 2010/01/22> + 54819.000|date: 2010/01/25> + 47458.000|date: 2010/01/26> + 45875.000|date: 2010/01/27> + 57905.000|date: 2010/01/28> + 104306.000|date: 2010/01/29> + 63990.000|date: 2010/02/01> + 60409.000|date: 2010/02/02> + 39234.000|date: 2010/02/03> + 54541.000|date: 2010/02/04> + 65509.000|date: 2010/02/05> + 25742.000|date: 2010/02/08> + 39780.000|date: 2010/02/09> + 36418.000|date: 2010/02/10> + 27935.000|date: 2010/02/11> + 50429.000|date: 2010/02/12> + 41104.000|date: 2010/02/16> + 29694.000|date: 2010/02/17> + 35222.000|date: 2010/02/18> + 35330.000|date: 2010/02/19> + 35253.000|date: 2010/02/22> + 31658.000|date: 2010/02/23> + 38118.000|date: 2010/02/24> + 36882.000|date: 2010/02/25> + 28898.000|date: 2010/02/26> + 26488.000|date: 2010/03/01> + 39631.000|date: 2010/03/02> + 35922.000|date: 2010/03/03> + 41293.000|date: 2010/03/04> + 55151.000|date: 2010/03/05> + 28354.000|date: 2010/03/08> + 35300.000|date: 2010/03/09> + 75376.000|date: 2010/03/10> + 57504.000|date: 2010/03/11> + 40402.000|date: 2010/03/12> + 38332.000|date: 2010/03/15> + 38950.000|date: 2010/03/16> + 39104.000|date: 2010/03/17> + 26880.000|date: 2010/03/18> + 48995.000|date: 2010/03/19> + 45989.000|date: 2010/03/22> + 48439.000|date: 2010/03/23> + 32847.000|date: 2010/03/24> + 46341.000|date: 2010/03/25> + 40929.000|date: 2010/03/26> + 30387.000|date: 2010/03/29> + 24408.000|date: 2010/03/30> + 37473.000|date: 2010/03/31> + 32036.000|date: 2010/04/01> + 35937.000|date: 2010/04/05> + 174095.000|date: 2010/04/06> + 85409.000|date: 2010/04/07> + 42718.000|date: 2010/04/08> + 36066.000|date: 2010/04/09> + 26499.000|date: 2010/04/12> + 33053.000|date: 2010/04/13> + 33357.000|date: 2010/04/14> + 35374.000|date: 2010/04/15> + 47625.000|date: 2010/04/16> + 38317.000|date: 2010/04/19> + 49515.000|date: 2010/04/20> + 32760.000|date: 2010/04/21> + 35352.000|date: 2010/04/22> + 48592.000|date: 2010/04/23> + 31114.000|date: 2010/04/26> + 61464.000|date: 2010/04/27> + 44291.000|date: 2010/04/28> + 40217.000|date: 2010/04/29> + 50250.000|date: 2010/04/30> + 55007.000|date: 2010/05/03> + 61573.000|date: 2010/05/04> + 57450.000|date: 2010/05/05> + 113849.000|date: 2010/05/06> + 131808.000|date: 2010/05/07> + 69913.000|date: 2010/05/10> + 58374.000|date: 2010/05/11> + 69414.000|date: 2010/05/12> + 80817.000|date: 2010/05/13> + 192196.000|date: 2010/05/14> + 89981.000|date: 2010/05/17> + 79608.000|date: 2010/05/18> + 68388.000|date: 2010/05/19> + 65247.000|date: 2010/05/20> + 64625.000|date: 2010/05/21> + 55569.000|date: 2010/05/24> + 73761.000|date: 2010/05/25> + 56655.000|date: 2010/05/26> + 38436.000|date: 2010/05/27> + 55043.000|date: 2010/05/28> + 52776.000|date: 2010/06/01> + 73260.000|date: 2010/06/02> + 50971.000|date: 2010/06/03> + 43798.000|date: 2010/06/04> + 47311.000|date: 2010/06/07> + 49662.000|date: 2010/06/08> + 43698.000|date: 2010/06/09> + 44183.000|date: 2010/06/10> + 46689.000|date: 2010/06/11> + 48953.000|date: 2010/06/14> + 47396.000|date: 2010/06/15> + 26237.000|date: 2010/06/16> + 39963.000|date: 2010/06/17> + 58755.000|date: 2010/06/18> + 45441.000|date: 2010/06/21> + 43451.000|date: 2010/06/22> + 42729.000|date: 2010/06/23> + 38944.000|date: 2010/06/24> + 57960.000|date: 2010/06/25> + 35617.000|date: 2010/06/28> + 65365.000|date: 2010/06/29> + 74113.000|date: 2010/06/30> + 105180.000|date: 2010/07/01> + 53378.000|date: 2010/07/02> + 54657.000|date: 2010/07/06> + 55336.000|date: 2010/07/07> + 66764.000|date: 2010/07/08> + 50286.000|date: 2010/07/09> + 70151.000|date: 2010/07/12> + 60601.000|date: 2010/07/13> + 56546.000|date: 2010/07/14> + 43294.000|date: 2010/07/15> + 85425.000|date: 2010/07/16> + 44419.000|date: 2010/07/19> + 59677.000|date: 2010/07/20> + 70593.000|date: 2010/07/21> + 62224.000|date: 2010/07/22> + 56489.000|date: 2010/07/23> + 39819.000|date: 2010/07/26> + 43600.000|date: 2010/07/27> + 46643.000|date: 2010/07/28> + 38635.000|date: 2010/07/29> + 44483.000|date: 2010/07/30> + 33997.000|date: 2010/08/02> + 35460.000|date: 2010/08/03> + 32174.000|date: 2010/08/04> + 31614.000|date: 2010/08/05> + 36064.000|date: 2010/08/06> + 20562.000|date: 2010/08/09> + 55414.000|date: 2010/08/10> + 43520.000|date: 2010/08/11> + 33716.000|date: 2010/08/12> + 33868.000|date: 2010/08/13> + 37005.000|date: 2010/08/16> + 34484.000|date: 2010/08/17> + 41518.000|date: 2010/08/19> + 35936.000|date: 2010/08/20> open |ticker: CAG> => 19.900|date: 2009/08/21> + 20.260|date: 2009/08/24> + 20.310|date: 2009/08/25> + 20.330|date: 2009/08/26> + 20.380|date: 2009/08/27> + 20.470|date: 2009/08/28> + 20.180|date: 2009/08/31> + 20.520|date: 2009/09/01> + 20.110|date: 2009/09/02> + 19.960|date: 2009/09/03> + 20.060|date: 2009/09/04> + 21.690|date: 2009/09/09> + 21.820|date: 2009/09/10> + 21.920|date: 2009/09/11> + 22.170|date: 2009/09/14> + 22.280|date: 2009/09/15> + 22.390|date: 2009/09/16> + 22.150|date: 2009/09/17> + 22.200|date: 2009/09/18> + 22.300|date: 2009/09/21> + 22.350|date: 2009/09/22> + 22.110|date: 2009/09/23> + 21.850|date: 2009/09/24> + 21.670|date: 2009/09/25> + 21.480|date: 2009/09/28> + 21.780|date: 2009/09/29> + 21.860|date: 2009/09/30> + 21.680|date: 2009/10/01> + 21.070|date: 2009/10/02> + 21.460|date: 2009/10/05> + 21.400|date: 2009/10/06> + 21.360|date: 2009/10/07> + 21.320|date: 2009/10/08> + 21.130|date: 2009/10/09> + 21.500|date: 2009/10/12> + 21.490|date: 2009/10/13> + 21.470|date: 2009/10/14> + 21.110|date: 2009/10/15> + 21.520|date: 2009/10/16> + 21.700|date: 2009/10/19> + 22.080|date: 2009/10/20> + 22.080|date: 2009/10/21> + 21.810|date: 2009/10/22> + 22.050|date: 2009/10/23> + 21.510|date: 2009/10/26> + 21.490|date: 2009/10/27> + 21.250|date: 2009/10/28> + 20.910|date: 2009/11/05> + 21.170|date: 2009/11/06> + 21.440|date: 2009/11/09> + 21.630|date: 2009/11/10> + 21.820|date: 2009/11/11> + 22.010|date: 2009/11/12> + 22.270|date: 2009/11/13> + 22.460|date: 2009/11/16> + 22.450|date: 2009/11/17> + 22.400|date: 2009/11/18> + 22.280|date: 2009/11/19> + 22.380|date: 2009/11/20> + 22.470|date: 2009/11/23> + 22.540|date: 2009/11/24> + 22.490|date: 2009/11/25> + 22.160|date: 2009/11/27> + 22.250|date: 2009/11/30> + 22.370|date: 2009/12/01> + 22.560|date: 2009/12/02> + 22.590|date: 2009/12/03> + 22.680|date: 2009/12/04> + 22.540|date: 2009/12/07> + 22.570|date: 2009/12/08> + 22.280|date: 2009/12/09> + 22.380|date: 2009/12/10> + 22.390|date: 2009/12/11> + 22.540|date: 2009/12/14> + 22.350|date: 2009/12/15> + 22.460|date: 2009/12/16> + 22.350|date: 2009/12/17> + 21.910|date: 2009/12/18> + 22.760|date: 2009/12/21> + 22.270|date: 2009/12/22> + 22.800|date: 2009/12/23> + 23.240|date: 2009/12/24> + 23.420|date: 2009/12/28> + 23.630|date: 2009/12/29> + 23.210|date: 2009/12/30> + 23.390|date: 2009/12/31> + 23.250|date: 2010/01/04> + 23.120|date: 2010/01/05> + 23.240|date: 2010/01/06> + 23.180|date: 2010/01/07> + 23.170|date: 2010/01/08> + 23.090|date: 2010/01/11> + 23.370|date: 2010/01/12> + 23.660|date: 2010/01/13> + 23.850|date: 2010/01/14> + 23.610|date: 2010/01/15> + 23.280|date: 2010/01/19> + 23.470|date: 2010/01/20> + 23.650|date: 2010/01/21> + 23.310|date: 2010/01/22> + 23.250|date: 2010/01/25> + 23.100|date: 2010/01/26> + 22.790|date: 2010/01/27> + 23.030|date: 2010/01/28> + 23.010|date: 2010/01/29> + 22.850|date: 2010/02/01> + 22.940|date: 2010/02/02> + 23.060|date: 2010/02/03> + 22.850|date: 2010/02/04> + 22.260|date: 2010/02/05> + 22.870|date: 2010/02/08> + 22.860|date: 2010/02/09> + 22.950|date: 2010/02/10> + 23.010|date: 2010/02/11> + 23.090|date: 2010/02/12> + 23.630|date: 2010/02/16> + 23.990|date: 2010/02/17> + 23.930|date: 2010/02/18> + 24.360|date: 2010/02/19> + 24.610|date: 2010/02/22> + 24.590|date: 2010/02/23> + 24.440|date: 2010/02/24> + 24.360|date: 2010/02/25> + 24.510|date: 2010/02/26> + 24.550|date: 2010/03/01> + 24.840|date: 2010/03/02> + 24.890|date: 2010/03/03> + 25.010|date: 2010/03/04> + 24.980|date: 2010/03/05> + 25.310|date: 2010/03/08> + 25.210|date: 2010/03/09> + 25.250|date: 2010/03/10> + 25.160|date: 2010/03/11> + 25.420|date: 2010/03/12> + 25.340|date: 2010/03/15> + 25.320|date: 2010/03/16> + 25.660|date: 2010/03/17> + 25.820|date: 2010/03/18> + 25.890|date: 2010/03/19> + 25.540|date: 2010/03/22> + 26.130|date: 2010/03/23> + 26.210|date: 2010/03/24> + 25.800|date: 2010/03/25> + 24.850|date: 2010/03/26> + 24.690|date: 2010/03/29> + 25.090|date: 2010/03/30> + 24.850|date: 2010/03/31> + 25.190|date: 2010/04/01> + 25.320|date: 2010/04/05> + 25.080|date: 2010/04/06> + 25.030|date: 2010/04/07> + 25.110|date: 2010/04/08> + 25.160|date: 2010/04/09> + 25.130|date: 2010/04/12> + 25.000|date: 2010/04/13> + 25.080|date: 2010/04/14> + 25.230|date: 2010/04/15> + 25.000|date: 2010/04/16> + 24.790|date: 2010/04/19> + 24.910|date: 2010/04/20> + 24.990|date: 2010/04/21> + 24.880|date: 2010/04/22> + 24.990|date: 2010/04/23> + 24.850|date: 2010/04/26> + 24.780|date: 2010/04/27> + 24.450|date: 2010/04/28> + 24.620|date: 2010/04/29> + 24.620|date: 2010/04/30> + 24.580|date: 2010/05/03> + 24.560|date: 2010/05/04> + 24.320|date: 2010/05/05> + 24.470|date: 2010/05/06> + 23.810|date: 2010/05/07> + 24.310|date: 2010/05/10> + 24.230|date: 2010/05/11> + 24.370|date: 2010/05/12> + 24.680|date: 2010/05/13> + 24.590|date: 2010/05/14> + 24.400|date: 2010/05/17> + 24.550|date: 2010/05/18> + 24.400|date: 2010/05/19> + 24.450|date: 2010/05/20> + 24.010|date: 2010/05/21> + 24.620|date: 2010/05/24> + 24.000|date: 2010/05/25> + 24.180|date: 2010/05/26> + 24.130|date: 2010/05/27> + 24.310|date: 2010/05/28> + 23.970|date: 2010/06/01> + 24.150|date: 2010/06/02> + 24.680|date: 2010/06/03> + 24.450|date: 2010/06/04> + 24.190|date: 2010/06/07> + 23.970|date: 2010/06/08> + 24.580|date: 2010/06/09> + 24.700|date: 2010/06/10> + 24.810|date: 2010/06/11> + 24.990|date: 2010/06/14> + 24.985|date: 2010/06/15> + 24.970|date: 2010/06/16> + 25.170|date: 2010/06/17> + 25.130|date: 2010/06/18> + 25.140|date: 2010/06/21> + 24.990|date: 2010/06/22> + 24.660|date: 2010/06/23> + 23.800|date: 2010/06/24> + 24.210|date: 2010/06/25> + 23.990|date: 2010/06/28> + 23.760|date: 2010/06/29> + 23.600|date: 2010/06/30> + 23.300|date: 2010/07/01> + 23.350|date: 2010/07/02> + 23.370|date: 2010/07/06> + 23.240|date: 2010/07/07> + 23.740|date: 2010/07/08> + 23.990|date: 2010/07/09> + 23.890|date: 2010/07/12> + 24.030|date: 2010/07/13> + 23.930|date: 2010/07/14> + 24.050|date: 2010/07/15> + 23.990|date: 2010/07/16> + 23.730|date: 2010/07/19> + 23.550|date: 2010/07/20> + 24.060|date: 2010/07/21> + 23.830|date: 2010/07/22> + 23.790|date: 2010/07/23> + 23.870|date: 2010/07/26> + 24.120|date: 2010/07/27> + 24.020|date: 2010/07/28> + 23.830|date: 2010/07/29> + 23.180|date: 2010/07/30> + 23.690|date: 2010/08/02> + 23.430|date: 2010/08/03> + 22.860|date: 2010/08/04> + 22.730|date: 2010/08/05> + 22.640|date: 2010/08/06> + 22.320|date: 2010/08/09> + 21.930|date: 2010/08/10> + 21.860|date: 2010/08/11> + 21.350|date: 2010/08/12> + 21.410|date: 2010/08/13> + 21.530|date: 2010/08/16> + 21.750|date: 2010/08/17> + 21.910|date: 2010/08/19> + 21.620|date: 2010/08/20> high |ticker: CAG> => 20.310|date: 2009/08/21> + 20.300|date: 2009/08/24> + 20.490|date: 2009/08/25> + 20.520|date: 2009/08/26> + 20.490|date: 2009/08/27> + 20.470|date: 2009/08/28> + 20.560|date: 2009/08/31> + 20.640|date: 2009/09/01> + 20.220|date: 2009/09/02> + 20.040|date: 2009/09/03> + 20.740|date: 2009/09/04> + 21.930|date: 2009/09/09> + 21.860|date: 2009/09/10> + 22.240|date: 2009/09/11> + 22.310|date: 2009/09/14> + 22.370|date: 2009/09/15> + 22.390|date: 2009/09/16> + 22.250|date: 2009/09/17> + 22.440|date: 2009/09/18> + 22.730|date: 2009/09/21> + 22.500|date: 2009/09/22> + 22.200|date: 2009/09/23> + 21.990|date: 2009/09/24> + 21.760|date: 2009/09/25> + 21.830|date: 2009/09/28> + 21.940|date: 2009/09/29> + 21.860|date: 2009/09/30> + 21.700|date: 2009/10/01> + 21.580|date: 2009/10/02> + 21.460|date: 2009/10/05> + 21.490|date: 2009/10/06> + 21.380|date: 2009/10/07> + 21.320|date: 2009/10/08> + 21.420|date: 2009/10/09> + 21.700|date: 2009/10/12> + 21.650|date: 2009/10/13> + 21.750|date: 2009/10/14> + 21.550|date: 2009/10/15> + 21.780|date: 2009/10/16> + 22.120|date: 2009/10/19> + 22.250|date: 2009/10/20> + 22.390|date: 2009/10/21> + 22.110|date: 2009/10/22> + 22.050|date: 2009/10/23> + 21.720|date: 2009/10/26> + 21.690|date: 2009/10/27> + 21.440|date: 2009/10/28> + 21.310|date: 2009/11/05> + 21.400|date: 2009/11/06> + 21.720|date: 2009/11/09> + 21.820|date: 2009/11/10> + 22.080|date: 2009/11/11> + 22.400|date: 2009/11/12> + 22.480|date: 2009/11/13> + 22.490|date: 2009/11/16> + 22.500|date: 2009/11/17> + 22.480|date: 2009/11/18> + 22.480|date: 2009/11/19> + 22.500|date: 2009/11/20> + 22.836|date: 2009/11/23> + 22.600|date: 2009/11/24> + 22.560|date: 2009/11/25> + 22.300|date: 2009/11/27> + 22.300|date: 2009/11/30> + 22.750|date: 2009/12/01> + 22.680|date: 2009/12/02> + 22.740|date: 2009/12/03> + 22.790|date: 2009/12/04> + 22.760|date: 2009/12/07> + 22.570|date: 2009/12/08> + 22.400|date: 2009/12/09> + 22.480|date: 2009/12/10> + 22.590|date: 2009/12/11> + 22.600|date: 2009/12/14> + 22.430|date: 2009/12/15> + 22.750|date: 2009/12/16> + 22.350|date: 2009/12/17> + 22.330|date: 2009/12/18> + 23.130|date: 2009/12/21> + 22.800|date: 2009/12/22> + 23.350|date: 2009/12/23> + 23.420|date: 2009/12/24> + 23.570|date: 2009/12/28> + 23.670|date: 2009/12/29> + 23.370|date: 2009/12/30> + 23.450|date: 2009/12/31> + 23.290|date: 2010/01/04> + 23.550|date: 2010/01/05> + 23.350|date: 2010/01/06> + 23.270|date: 2010/01/07> + 23.170|date: 2010/01/08> + 23.430|date: 2010/01/11> + 23.660|date: 2010/01/12> + 23.860|date: 2010/01/13> + 23.850|date: 2010/01/14> + 23.660|date: 2010/01/15> + 23.530|date: 2010/01/19> + 23.599|date: 2010/01/20> + 23.950|date: 2010/01/21> + 23.520|date: 2010/01/22> + 23.400|date: 2010/01/25> + 23.240|date: 2010/01/26> + 22.980|date: 2010/01/27> + 23.130|date: 2010/01/28> + 23.140|date: 2010/01/29> + 22.940|date: 2010/02/01> + 23.100|date: 2010/02/02> + 23.140|date: 2010/02/03> + 22.920|date: 2010/02/04> + 22.880|date: 2010/02/05> + 22.980|date: 2010/02/08> + 23.120|date: 2010/02/09> + 23.180|date: 2010/02/10> + 23.330|date: 2010/02/11> + 23.440|date: 2010/02/12> + 23.950|date: 2010/02/16> + 24.130|date: 2010/02/17> + 24.315|date: 2010/02/18> + 24.700|date: 2010/02/19> + 24.750|date: 2010/02/22> + 24.600|date: 2010/02/23> + 24.630|date: 2010/02/24> + 24.550|date: 2010/02/25> + 24.610|date: 2010/02/26> + 24.840|date: 2010/03/01> + 24.950|date: 2010/03/02> + 25.000|date: 2010/03/03> + 25.070|date: 2010/03/04> + 25.290|date: 2010/03/05> + 25.340|date: 2010/03/08> + 25.365|date: 2010/03/09> + 25.300|date: 2010/03/10> + 25.380|date: 2010/03/11> + 25.485|date: 2010/03/12> + 25.500|date: 2010/03/15> + 25.650|date: 2010/03/16> + 25.820|date: 2010/03/17> + 25.960|date: 2010/03/18> + 26.040|date: 2010/03/19> + 26.250|date: 2010/03/22> + 26.320|date: 2010/03/23> + 26.220|date: 2010/03/24> + 25.900|date: 2010/03/25> + 24.940|date: 2010/03/26> + 25.090|date: 2010/03/29> + 25.160|date: 2010/03/30> + 25.230|date: 2010/03/31> + 25.290|date: 2010/04/01> + 25.380|date: 2010/04/05> + 25.100|date: 2010/04/06> + 25.220|date: 2010/04/07> + 25.240|date: 2010/04/08> + 25.350|date: 2010/04/09> + 25.260|date: 2010/04/12> + 25.130|date: 2010/04/13> + 25.280|date: 2010/04/14> + 25.240|date: 2010/04/15> + 25.120|date: 2010/04/16> + 24.930|date: 2010/04/19> + 25.020|date: 2010/04/20> + 25.160|date: 2010/04/21> + 25.050|date: 2010/04/22> + 24.990|date: 2010/04/23> + 25.010|date: 2010/04/26> + 24.790|date: 2010/04/27> + 24.600|date: 2010/04/28> + 24.750|date: 2010/04/29> + 24.750|date: 2010/04/30> + 24.830|date: 2010/05/03> + 24.690|date: 2010/05/04> + 24.690|date: 2010/05/05> + 24.470|date: 2010/05/06> + 23.880|date: 2010/05/07> + 24.470|date: 2010/05/10> + 24.620|date: 2010/05/11> + 24.800|date: 2010/05/12> + 24.920|date: 2010/05/13> + 24.700|date: 2010/05/14> + 24.550|date: 2010/05/17> + 24.730|date: 2010/05/18> + 24.840|date: 2010/05/19> + 24.680|date: 2010/05/20> + 24.760|date: 2010/05/21> + 24.750|date: 2010/05/24> + 24.140|date: 2010/05/25> + 24.280|date: 2010/05/26> + 24.290|date: 2010/05/27> + 24.380|date: 2010/05/28> + 24.400|date: 2010/06/01> + 24.570|date: 2010/06/02> + 24.840|date: 2010/06/03> + 24.480|date: 2010/06/04> + 24.480|date: 2010/06/07> + 24.490|date: 2010/06/08> + 24.960|date: 2010/06/09> + 25.035|date: 2010/06/10> + 24.900|date: 2010/06/11> + 25.170|date: 2010/06/14> + 25.110|date: 2010/06/15> + 25.190|date: 2010/06/16> + 25.420|date: 2010/06/17> + 25.160|date: 2010/06/18> + 25.250|date: 2010/06/21> + 25.180|date: 2010/06/22> + 24.880|date: 2010/06/23> + 24.620|date: 2010/06/24> + 24.230|date: 2010/06/25> + 24.160|date: 2010/06/28> + 23.990|date: 2010/06/29> + 23.710|date: 2010/06/30> + 23.350|date: 2010/07/01> + 23.350|date: 2010/07/02> + 23.450|date: 2010/07/06> + 23.680|date: 2010/07/07> + 24.080|date: 2010/07/08> + 24.050|date: 2010/07/09> + 24.100|date: 2010/07/12> + 24.160|date: 2010/07/13> + 24.230|date: 2010/07/14> + 24.240|date: 2010/07/15> + 24.040|date: 2010/07/16> + 23.880|date: 2010/07/19> + 23.920|date: 2010/07/20> + 24.060|date: 2010/07/21> + 23.880|date: 2010/07/22> + 23.970|date: 2010/07/23> + 24.070|date: 2010/07/26> + 24.245|date: 2010/07/27> + 24.130|date: 2010/07/28> + 23.880|date: 2010/07/29> + 23.550|date: 2010/07/30> + 23.870|date: 2010/08/02> + 23.600|date: 2010/08/03> + 23.030|date: 2010/08/04> + 22.805|date: 2010/08/05> + 22.700|date: 2010/08/06> + 22.520|date: 2010/08/09> + 22.420|date: 2010/08/10> + 21.890|date: 2010/08/11> + 21.650|date: 2010/08/12> + 21.680|date: 2010/08/13> + 21.610|date: 2010/08/16> + 21.950|date: 2010/08/17> + 22.100|date: 2010/08/19> + 21.650|date: 2010/08/20> low |ticker: CAG> => 19.820|date: 2009/08/21> + 20.090|date: 2009/08/24> + 20.190|date: 2009/08/25> + 20.250|date: 2009/08/26> + 20.180|date: 2009/08/27> + 20.210|date: 2009/08/28> + 20.180|date: 2009/08/31> + 20.070|date: 2009/09/01> + 19.800|date: 2009/09/02> + 19.740|date: 2009/09/03> + 19.920|date: 2009/09/04> + 21.220|date: 2009/09/09> + 21.570|date: 2009/09/10> + 21.920|date: 2009/09/11> + 22.050|date: 2009/09/14> + 22.100|date: 2009/09/15> + 21.980|date: 2009/09/16> + 21.950|date: 2009/09/17> + 21.930|date: 2009/09/18> + 22.170|date: 2009/09/21> + 21.580|date: 2009/09/22> + 21.810|date: 2009/09/23> + 21.670|date: 2009/09/24> + 21.420|date: 2009/09/25> + 21.450|date: 2009/09/28> + 21.460|date: 2009/09/29> + 21.420|date: 2009/09/30> + 21.160|date: 2009/10/01> + 21.000|date: 2009/10/02> + 21.090|date: 2009/10/05> + 21.170|date: 2009/10/06> + 21.150|date: 2009/10/07> + 21.160|date: 2009/10/08> + 21.010|date: 2009/10/09> + 21.430|date: 2009/10/12> + 21.270|date: 2009/10/13> + 20.970|date: 2009/10/14> + 21.000|date: 2009/10/15> + 21.410|date: 2009/10/16> + 21.700|date: 2009/10/19> + 22.020|date: 2009/10/20> + 21.850|date: 2009/10/21> + 21.550|date: 2009/10/22> + 21.480|date: 2009/10/23> + 21.180|date: 2009/10/26> + 21.280|date: 2009/10/27> + 21.040|date: 2009/10/28> + 20.910|date: 2009/11/05> + 21.150|date: 2009/11/06> + 21.440|date: 2009/11/09> + 21.610|date: 2009/11/10> + 21.690|date: 2009/11/11> + 21.990|date: 2009/11/12> + 22.140|date: 2009/11/13> + 22.150|date: 2009/11/16> + 22.300|date: 2009/11/17> + 22.225|date: 2009/11/18> + 22.070|date: 2009/11/19> + 22.210|date: 2009/11/20> + 22.460|date: 2009/11/23> + 22.340|date: 2009/11/24> + 22.340|date: 2009/11/25> + 21.980|date: 2009/11/27> + 22.090|date: 2009/11/30> + 22.320|date: 2009/12/01> + 22.510|date: 2009/12/02> + 22.420|date: 2009/12/03> + 22.370|date: 2009/12/04> + 22.540|date: 2009/12/07> + 22.170|date: 2009/12/08> + 22.100|date: 2009/12/09> + 22.080|date: 2009/12/10> + 22.210|date: 2009/12/11> + 22.400|date: 2009/12/14> + 22.280|date: 2009/12/15> + 22.425|date: 2009/12/16> + 22.130|date: 2009/12/17> + 21.910|date: 2009/12/18> + 21.830|date: 2009/12/21> + 22.020|date: 2009/12/22> + 22.800|date: 2009/12/23> + 23.180|date: 2009/12/24> + 23.280|date: 2009/12/28> + 23.310|date: 2009/12/29> + 23.190|date: 2009/12/30> + 23.040|date: 2009/12/31> + 23.000|date: 2010/01/04> + 22.950|date: 2010/01/05> + 23.050|date: 2010/01/06> + 23.010|date: 2010/01/07> + 22.970|date: 2010/01/08> + 23.060|date: 2010/01/11> + 23.320|date: 2010/01/12> + 23.640|date: 2010/01/13> + 23.490|date: 2010/01/14> + 23.120|date: 2010/01/15> + 23.245|date: 2010/01/19> + 23.240|date: 2010/01/20> + 23.300|date: 2010/01/21> + 23.140|date: 2010/01/22> + 23.100|date: 2010/01/25> + 22.950|date: 2010/01/26> + 22.670|date: 2010/01/27> + 22.870|date: 2010/01/28> + 22.680|date: 2010/01/29> + 22.710|date: 2010/02/01> + 22.805|date: 2010/02/02> + 22.820|date: 2010/02/03> + 22.290|date: 2010/02/04> + 22.190|date: 2010/02/05> + 22.650|date: 2010/02/08> + 22.765|date: 2010/02/09> + 22.740|date: 2010/02/10> + 22.850|date: 2010/02/11> + 22.870|date: 2010/02/12> + 23.410|date: 2010/02/16> + 23.760|date: 2010/02/17> + 23.930|date: 2010/02/18> + 24.100|date: 2010/02/19> + 24.400|date: 2010/02/22> + 24.240|date: 2010/02/23> + 24.310|date: 2010/02/24> + 24.170|date: 2010/02/25> + 24.365|date: 2010/02/26> + 24.550|date: 2010/03/01> + 24.800|date: 2010/03/02> + 24.810|date: 2010/03/03> + 24.650|date: 2010/03/04> + 24.850|date: 2010/03/05> + 25.050|date: 2010/03/08> + 25.170|date: 2010/03/09> + 25.080|date: 2010/03/10> + 25.060|date: 2010/03/11> + 25.150|date: 2010/03/12> + 25.300|date: 2010/03/15> + 25.320|date: 2010/03/16> + 25.590|date: 2010/03/17> + 25.690|date: 2010/03/18> + 25.660|date: 2010/03/19> + 25.540|date: 2010/03/22> + 26.020|date: 2010/03/23> + 25.990|date: 2010/03/24> + 24.840|date: 2010/03/25> + 24.230|date: 2010/03/26> + 24.620|date: 2010/03/29> + 24.900|date: 2010/03/30> + 24.790|date: 2010/03/31> + 25.080|date: 2010/04/01> + 25.110|date: 2010/04/05> + 24.790|date: 2010/04/06> + 24.840|date: 2010/04/07> + 25.000|date: 2010/04/08> + 25.130|date: 2010/04/09> + 24.940|date: 2010/04/12> + 24.930|date: 2010/04/13> + 25.080|date: 2010/04/14> + 24.970|date: 2010/04/15> + 24.760|date: 2010/04/16> + 24.660|date: 2010/04/19> + 24.880|date: 2010/04/20> + 24.900|date: 2010/04/21> + 24.830|date: 2010/04/22> + 24.750|date: 2010/04/23> + 24.760|date: 2010/04/26> + 24.350|date: 2010/04/27> + 24.090|date: 2010/04/28> + 24.520|date: 2010/04/29> + 24.460|date: 2010/04/30> + 24.370|date: 2010/05/03> + 24.340|date: 2010/05/04> + 24.320|date: 2010/05/05> + 22.360|date: 2010/05/06> + 23.380|date: 2010/05/07> + 23.830|date: 2010/05/10> + 24.130|date: 2010/05/11> + 24.300|date: 2010/05/12> + 24.540|date: 2010/05/13> + 24.170|date: 2010/05/14> + 24.270|date: 2010/05/17> + 24.400|date: 2010/05/18> + 24.240|date: 2010/05/19> + 24.250|date: 2010/05/20> + 23.900|date: 2010/05/21> + 24.200|date: 2010/05/24> + 23.690|date: 2010/05/25> + 23.800|date: 2010/05/26> + 23.985|date: 2010/05/27> + 24.130|date: 2010/05/28> + 23.830|date: 2010/06/01> + 24.110|date: 2010/06/02> + 24.610|date: 2010/06/03> + 24.180|date: 2010/06/04> + 24.000|date: 2010/06/07> + 23.970|date: 2010/06/08> + 24.400|date: 2010/06/09> + 24.700|date: 2010/06/10> + 24.520|date: 2010/06/11> + 24.890|date: 2010/06/14> + 24.890|date: 2010/06/15> + 24.930|date: 2010/06/16> + 25.130|date: 2010/06/17> + 24.960|date: 2010/06/18> + 24.860|date: 2010/06/21> + 24.650|date: 2010/06/22> + 24.570|date: 2010/06/23> + 23.800|date: 2010/06/24> + 23.850|date: 2010/06/25> + 23.891|date: 2010/06/28> + 23.550|date: 2010/06/29> + 23.280|date: 2010/06/30> + 23.010|date: 2010/07/01> + 23.060|date: 2010/07/02> + 23.120|date: 2010/07/06> + 23.160|date: 2010/07/07> + 23.610|date: 2010/07/08> + 23.860|date: 2010/07/09> + 23.770|date: 2010/07/12> + 24.000|date: 2010/07/13> + 23.910|date: 2010/07/14> + 23.860|date: 2010/07/15> + 23.630|date: 2010/07/16> + 23.700|date: 2010/07/19> + 23.502|date: 2010/07/20> + 23.570|date: 2010/07/21> + 23.640|date: 2010/07/22> + 23.640|date: 2010/07/23> + 23.820|date: 2010/07/26> + 23.990|date: 2010/07/27> + 23.720|date: 2010/07/28> + 23.300|date: 2010/07/29> + 23.150|date: 2010/07/30> + 23.500|date: 2010/08/02> + 22.840|date: 2010/08/03> + 22.750|date: 2010/08/04> + 22.450|date: 2010/08/05> + 22.180|date: 2010/08/06> + 21.990|date: 2010/08/09> + 21.930|date: 2010/08/10> + 21.460|date: 2010/08/11> + 21.330|date: 2010/08/12> + 21.340|date: 2010/08/13> + 21.340|date: 2010/08/16> + 21.600|date: 2010/08/17> + 21.500|date: 2010/08/19> + 21.340|date: 2010/08/20> close |ticker: CAG> => 20.210|date: 2009/08/21> + 20.300|date: 2009/08/24> + 20.410|date: 2009/08/25> + 20.450|date: 2009/08/26> + 20.430|date: 2009/08/27> + 20.270|date: 2009/08/28> + 20.530|date: 2009/08/31> + 20.120|date: 2009/09/01> + 19.920|date: 2009/09/02> + 20.020|date: 2009/09/03> + 20.720|date: 2009/09/04> + 21.860|date: 2009/09/09> + 21.840|date: 2009/09/10> + 22.220|date: 2009/09/11> + 22.270|date: 2009/09/14> + 22.320|date: 2009/09/15> + 22.210|date: 2009/09/16> + 22.150|date: 2009/09/17> + 22.320|date: 2009/09/18> + 22.330|date: 2009/09/21> + 22.000|date: 2009/09/22> + 21.860|date: 2009/09/23> + 21.740|date: 2009/09/24> + 21.470|date: 2009/09/25> + 21.720|date: 2009/09/28> + 21.840|date: 2009/09/29> + 21.680|date: 2009/09/30> + 21.160|date: 2009/10/01> + 21.410|date: 2009/10/02> + 21.340|date: 2009/10/05> + 21.320|date: 2009/10/06> + 21.210|date: 2009/10/07> + 21.220|date: 2009/10/08> + 21.410|date: 2009/10/09> + 21.550|date: 2009/10/12> + 21.500|date: 2009/10/13> + 21.100|date: 2009/10/14> + 21.540|date: 2009/10/15> + 21.700|date: 2009/10/16> + 22.030|date: 2009/10/19> + 22.070|date: 2009/10/20> + 21.870|date: 2009/10/21> + 22.050|date: 2009/10/22> + 21.560|date: 2009/10/23> + 21.380|date: 2009/10/26> + 21.540|date: 2009/10/27> + 21.050|date: 2009/10/28> + 21.290|date: 2009/11/05> + 21.400|date: 2009/11/06> + 21.700|date: 2009/11/09> + 21.710|date: 2009/11/10> + 21.980|date: 2009/11/11> + 22.210|date: 2009/11/12> + 22.410|date: 2009/11/13> + 22.440|date: 2009/11/16> + 22.450|date: 2009/11/17> + 22.350|date: 2009/11/18> + 22.370|date: 2009/11/19> + 22.350|date: 2009/11/20> + 22.560|date: 2009/11/23> + 22.430|date: 2009/11/24> + 22.520|date: 2009/11/25> + 22.180|date: 2009/11/27> + 22.190|date: 2009/11/30> + 22.570|date: 2009/12/01> + 22.610|date: 2009/12/02> + 22.450|date: 2009/12/03> + 22.600|date: 2009/12/04> + 22.610|date: 2009/12/07> + 22.310|date: 2009/12/08> + 22.370|date: 2009/12/09> + 22.230|date: 2009/12/10> + 22.470|date: 2009/12/11> + 22.430|date: 2009/12/14> + 22.370|date: 2009/12/15> + 22.460|date: 2009/12/16> + 22.140|date: 2009/12/17> + 22.160|date: 2009/12/18> + 21.830|date: 2009/12/21> + 22.770|date: 2009/12/22> + 23.140|date: 2009/12/23> + 23.250|date: 2009/12/24> + 23.570|date: 2009/12/28> + 23.390|date: 2009/12/29> + 23.320|date: 2009/12/30> + 23.050|date: 2009/12/31> + 23.110|date: 2010/01/04> + 23.210|date: 2010/01/05> + 23.130|date: 2010/01/06> + 23.200|date: 2010/01/07> + 23.020|date: 2010/01/08> + 23.410|date: 2010/01/11> + 23.660|date: 2010/01/12> + 23.810|date: 2010/01/13> + 23.630|date: 2010/01/14> + 23.260|date: 2010/01/15> + 23.530|date: 2010/01/19> + 23.530|date: 2010/01/20> + 23.370|date: 2010/01/21> + 23.140|date: 2010/01/22> + 23.150|date: 2010/01/25> + 23.080|date: 2010/01/26> + 22.950|date: 2010/01/27> + 22.880|date: 2010/01/28> + 22.740|date: 2010/01/29> + 22.940|date: 2010/02/01> + 23.090|date: 2010/02/02> + 22.950|date: 2010/02/03> + 22.290|date: 2010/02/04> + 22.830|date: 2010/02/05> + 22.670|date: 2010/02/08> + 22.950|date: 2010/02/09> + 23.090|date: 2010/02/10> + 23.290|date: 2010/02/11> + 23.400|date: 2010/02/12> + 23.920|date: 2010/02/16> + 24.030|date: 2010/02/17> + 24.260|date: 2010/02/18> + 24.640|date: 2010/02/19> + 24.600|date: 2010/02/22> + 24.370|date: 2010/02/23> + 24.530|date: 2010/02/24> + 24.510|date: 2010/02/25> + 24.460|date: 2010/02/26> + 24.690|date: 2010/03/01> + 24.900|date: 2010/03/02> + 24.890|date: 2010/03/03> + 24.900|date: 2010/03/04> + 25.290|date: 2010/03/05> + 25.240|date: 2010/03/08> + 25.240|date: 2010/03/09> + 25.220|date: 2010/03/10> + 25.370|date: 2010/03/11> + 25.370|date: 2010/03/12> + 25.500|date: 2010/03/15> + 25.600|date: 2010/03/16> + 25.760|date: 2010/03/17> + 25.860|date: 2010/03/18> + 25.840|date: 2010/03/19> + 26.120|date: 2010/03/22> + 26.280|date: 2010/03/23> + 26.100|date: 2010/03/24> + 24.940|date: 2010/03/25> + 24.640|date: 2010/03/26> + 25.030|date: 2010/03/29> + 24.960|date: 2010/03/30> + 25.070|date: 2010/03/31> + 25.230|date: 2010/04/01> + 25.220|date: 2010/04/05> + 25.020|date: 2010/04/06> + 25.190|date: 2010/04/07> + 25.140|date: 2010/04/08> + 25.230|date: 2010/04/09> + 25.000|date: 2010/04/12> + 25.060|date: 2010/04/13> + 25.250|date: 2010/04/14> + 25.030|date: 2010/04/15> + 24.880|date: 2010/04/16> + 24.850|date: 2010/04/19> + 24.930|date: 2010/04/20> + 25.050|date: 2010/04/21> + 24.990|date: 2010/04/22> + 24.910|date: 2010/04/23> + 24.820|date: 2010/04/26> + 24.440|date: 2010/04/27> + 24.510|date: 2010/04/28> + 24.670|date: 2010/04/29> + 24.470|date: 2010/04/30> + 24.740|date: 2010/05/03> + 24.470|date: 2010/05/04> + 24.500|date: 2010/05/05> + 23.810|date: 2010/05/06> + 23.580|date: 2010/05/07> + 24.360|date: 2010/05/10> + 24.360|date: 2010/05/11> + 24.740|date: 2010/05/12> + 24.730|date: 2010/05/13> + 24.370|date: 2010/05/14> + 24.480|date: 2010/05/17> + 24.480|date: 2010/05/18> + 24.830|date: 2010/05/19> + 24.400|date: 2010/05/20> + 24.760|date: 2010/05/21> + 24.440|date: 2010/05/24> + 24.100|date: 2010/05/25> + 23.860|date: 2010/05/26> + 24.290|date: 2010/05/27> + 24.180|date: 2010/05/28> + 24.020|date: 2010/06/01> + 24.560|date: 2010/06/02> + 24.750|date: 2010/06/03> + 24.210|date: 2010/06/04> + 24.000|date: 2010/06/07> + 24.440|date: 2010/06/08> + 24.480|date: 2010/06/09> + 24.960|date: 2010/06/10> + 24.880|date: 2010/06/11> + 24.910|date: 2010/06/14> + 25.090|date: 2010/06/15> + 25.110|date: 2010/06/16> + 25.230|date: 2010/06/17> + 24.970|date: 2010/06/18> + 24.940|date: 2010/06/21> + 24.690|date: 2010/06/22> + 24.690|date: 2010/06/23> + 24.210|date: 2010/06/24> + 23.920|date: 2010/06/25> + 24.000|date: 2010/06/28> + 23.610|date: 2010/06/29> + 23.320|date: 2010/06/30> + 23.270|date: 2010/07/01> + 23.160|date: 2010/07/02> + 23.260|date: 2010/07/06> + 23.650|date: 2010/07/07> + 24.040|date: 2010/07/08> + 23.910|date: 2010/07/09> + 23.890|date: 2010/07/12> + 24.010|date: 2010/07/13> + 24.100|date: 2010/07/14> + 24.100|date: 2010/07/15> + 23.660|date: 2010/07/16> + 23.770|date: 2010/07/19> + 23.900|date: 2010/07/20> + 23.660|date: 2010/07/21> + 23.790|date: 2010/07/22> + 23.930|date: 2010/07/23> + 24.060|date: 2010/07/26> + 24.130|date: 2010/07/27> + 23.780|date: 2010/07/28> + 23.330|date: 2010/07/29> + 23.480|date: 2010/07/30> + 23.510|date: 2010/08/02> + 22.860|date: 2010/08/03> + 22.830|date: 2010/08/04> + 22.720|date: 2010/08/05> + 22.210|date: 2010/08/06> + 22.050|date: 2010/08/09> + 22.160|date: 2010/08/10> + 21.600|date: 2010/08/11> + 21.510|date: 2010/08/12> + 21.620|date: 2010/08/13> + 21.600|date: 2010/08/16> + 21.810|date: 2010/08/17> + 21.740|date: 2010/08/19> + 21.450|date: 2010/08/20> volume |ticker: CAG> => 40015.000|date: 2009/08/21> + 29586.000|date: 2009/08/24> + 35883.000|date: 2009/08/25> + 27394.000|date: 2009/08/26> + 37238.000|date: 2009/08/27> + 33747.000|date: 2009/08/28> + 44858.000|date: 2009/08/31> + 44547.000|date: 2009/09/01> + 47701.000|date: 2009/09/02> + 46702.000|date: 2009/09/03> + 68009.000|date: 2009/09/04> + 39795.000|date: 2009/09/09> + 42404.000|date: 2009/09/10> + 52684.000|date: 2009/09/11> + 50339.000|date: 2009/09/14> + 51576.000|date: 2009/09/15> + 37918.000|date: 2009/09/16> + 58884.000|date: 2009/09/17> + 52088.000|date: 2009/09/18> + 60970.000|date: 2009/09/21> + 78480.000|date: 2009/09/22> + 50335.000|date: 2009/09/23> + 32960.000|date: 2009/09/24> + 48274.000|date: 2009/09/25> + 35614.000|date: 2009/09/28> + 35728.000|date: 2009/09/29> + 39812.000|date: 2009/09/30> + 48418.000|date: 2009/10/01> + 57435.000|date: 2009/10/02> + 64792.000|date: 2009/10/05> + 51399.000|date: 2009/10/06> + 33695.000|date: 2009/10/07> + 35069.000|date: 2009/10/08> + 31375.000|date: 2009/10/09> + 21194.000|date: 2009/10/12> + 32787.000|date: 2009/10/13> + 69202.000|date: 2009/10/14> + 52534.000|date: 2009/10/15> + 39949.000|date: 2009/10/16> + 36425.000|date: 2009/10/19> + 30467.000|date: 2009/10/20> + 27219.000|date: 2009/10/21> + 31800.000|date: 2009/10/22> + 32105.000|date: 2009/10/23> + 37949.000|date: 2009/10/26> + 39068.000|date: 2009/10/27> + 37516.000|date: 2009/10/28> + 37869.000|date: 2009/11/05> + 33216.000|date: 2009/11/06> + 41055.000|date: 2009/11/09> + 24044.000|date: 2009/11/10> + 38211.000|date: 2009/11/11> + 59133.000|date: 2009/11/12> + 37590.000|date: 2009/11/13> + 63159.000|date: 2009/11/16> + 18987.000|date: 2009/11/17> + 22037.000|date: 2009/11/18> + 24140.000|date: 2009/11/19> + 27226.000|date: 2009/11/20> + 25316.000|date: 2009/11/23> + 32225.000|date: 2009/11/24> + 15878.000|date: 2009/11/25> + 15166.000|date: 2009/11/27> + 22524.000|date: 2009/11/30> + 39402.000|date: 2009/12/01> + 32100.000|date: 2009/12/02> + 20948.000|date: 2009/12/03> + 25641.000|date: 2009/12/04> + 22172.000|date: 2009/12/07> + 24862.000|date: 2009/12/08> + 26478.000|date: 2009/12/09> + 32474.000|date: 2009/12/10> + 29811.000|date: 2009/12/11> + 35045.000|date: 2009/12/14> + 17411.000|date: 2009/12/15> + 37599.000|date: 2009/12/16> + 34898.000|date: 2009/12/17> + 65505.000|date: 2009/12/18> + 96607.000|date: 2009/12/21> + 72183.000|date: 2009/12/22> + 47465.000|date: 2009/12/23> + 12923.000|date: 2009/12/24> + 30211.000|date: 2009/12/28> + 20225.000|date: 2009/12/29> + 24272.000|date: 2009/12/30> + 19608.000|date: 2009/12/31> + 31203.000|date: 2010/01/04> + 42934.000|date: 2010/01/05> + 33063.000|date: 2010/01/06> + 27119.000|date: 2010/01/07> + 22269.000|date: 2010/01/08> + 37977.000|date: 2010/01/11> + 39478.000|date: 2010/01/12> + 27907.000|date: 2010/01/13> + 29819.000|date: 2010/01/14> + 42090.000|date: 2010/01/15> + 37405.000|date: 2010/01/19> + 50478.000|date: 2010/01/20> + 42814.000|date: 2010/01/21> + 34879.000|date: 2010/01/22> + 25526.000|date: 2010/01/25> + 32828.000|date: 2010/01/26> + 41618.000|date: 2010/01/27> + 31927.000|date: 2010/01/28> + 36754.000|date: 2010/01/29> + 31021.000|date: 2010/02/01> + 40208.000|date: 2010/02/02> + 29189.000|date: 2010/02/03> + 81290.000|date: 2010/02/04> + 86996.000|date: 2010/02/05> + 38775.000|date: 2010/02/08> + 31769.000|date: 2010/02/09> + 37544.000|date: 2010/02/10> + 38588.000|date: 2010/02/11> + 47460.000|date: 2010/02/12> + 51900.000|date: 2010/02/16> + 40355.000|date: 2010/02/17> + 35701.000|date: 2010/02/18> + 55243.000|date: 2010/02/19> + 47131.000|date: 2010/02/22> + 37275.000|date: 2010/02/23> + 31382.000|date: 2010/02/24> + 36161.000|date: 2010/02/25> + 35843.000|date: 2010/02/26> + 47458.000|date: 2010/03/01> + 41593.000|date: 2010/03/02> + 33022.000|date: 2010/03/03> + 49792.000|date: 2010/03/04> + 46213.000|date: 2010/03/05> + 35020.000|date: 2010/03/08> + 22148.000|date: 2010/03/09> + 26481.000|date: 2010/03/10> + 22266.000|date: 2010/03/11> + 25695.000|date: 2010/03/12> + 31662.000|date: 2010/03/15> + 34190.000|date: 2010/03/16> + 33061.000|date: 2010/03/17> + 44612.000|date: 2010/03/18> + 47161.000|date: 2010/03/19> + 50338.000|date: 2010/03/22> + 40775.000|date: 2010/03/23> + 57208.000|date: 2010/03/24> + 98604.000|date: 2010/03/25> + 93613.000|date: 2010/03/26> + 50706.000|date: 2010/03/29> + 47353.000|date: 2010/03/30> + 50725.000|date: 2010/03/31> + 35718.000|date: 2010/04/01> + 38783.000|date: 2010/04/05> + 62252.000|date: 2010/04/06> + 56368.000|date: 2010/04/07> + 37088.000|date: 2010/04/08> + 27257.000|date: 2010/04/09> + 45371.000|date: 2010/04/12> + 39996.000|date: 2010/04/13> + 28825.000|date: 2010/04/14> + 37754.000|date: 2010/04/15> + 45206.000|date: 2010/04/16> + 27513.000|date: 2010/04/19> + 21228.000|date: 2010/04/20> + 30178.000|date: 2010/04/21> + 30916.000|date: 2010/04/22> + 27927.000|date: 2010/04/23> + 40050.000|date: 2010/04/26> + 53319.000|date: 2010/04/27> + 35935.000|date: 2010/04/28> + 35235.000|date: 2010/04/29> + 56279.000|date: 2010/04/30> + 42140.000|date: 2010/05/03> + 44044.000|date: 2010/05/04> + 43815.000|date: 2010/05/05> + 78421.000|date: 2010/05/06> + 62043.000|date: 2010/05/07> + 53655.000|date: 2010/05/10> + 34596.000|date: 2010/05/11> + 34442.000|date: 2010/05/12> + 34378.000|date: 2010/05/13> + 39852.000|date: 2010/05/14> + 41887.000|date: 2010/05/17> + 76893.000|date: 2010/05/18> + 72511.000|date: 2010/05/19> + 96635.000|date: 2010/05/20> + 77163.000|date: 2010/05/21> + 51212.000|date: 2010/05/24> + 66074.000|date: 2010/05/25> + 43081.000|date: 2010/05/26> + 30911.000|date: 2010/05/27> + 25343.000|date: 2010/05/28> + 30740.000|date: 2010/06/01> + 29304.000|date: 2010/06/02> + 33392.000|date: 2010/06/03> + 43182.000|date: 2010/06/04> + 42338.000|date: 2010/06/07> + 50976.000|date: 2010/06/08> + 59366.000|date: 2010/06/09> + 37737.000|date: 2010/06/10> + 31092.000|date: 2010/06/11> + 31458.000|date: 2010/06/14> + 26020.000|date: 2010/06/15> + 29058.000|date: 2010/06/16> + 59053.000|date: 2010/06/17> + 56088.000|date: 2010/06/18> + 34807.000|date: 2010/06/21> + 35335.000|date: 2010/06/22> + 47870.000|date: 2010/06/23> + 59053.000|date: 2010/06/24> + 55355.000|date: 2010/06/25> + 50304.000|date: 2010/06/28> + 65424.000|date: 2010/06/29> + 61061.000|date: 2010/06/30> + 52227.000|date: 2010/07/01> + 31357.000|date: 2010/07/02> + 37638.000|date: 2010/07/06> + 27335.000|date: 2010/07/07> + 39605.000|date: 2010/07/08> + 22699.000|date: 2010/07/09> + 37624.000|date: 2010/07/12> + 30846.000|date: 2010/07/13> + 22956.000|date: 2010/07/14> + 26557.000|date: 2010/07/15> + 32410.000|date: 2010/07/16> + 27694.000|date: 2010/07/19> + 29491.000|date: 2010/07/20> + 32077.000|date: 2010/07/21> + 32342.000|date: 2010/07/22> + 31266.000|date: 2010/07/23> + 20207.000|date: 2010/07/26> + 42058.000|date: 2010/07/27> + 28399.000|date: 2010/07/28> + 41254.000|date: 2010/07/29> + 33718.000|date: 2010/07/30> + 38330.000|date: 2010/08/02> + 79662.000|date: 2010/08/03> + 83533.000|date: 2010/08/04> + 77889.000|date: 2010/08/05> + 85374.000|date: 2010/08/06> + 116646.000|date: 2010/08/09> + 101818.000|date: 2010/08/10> + 97033.000|date: 2010/08/11> + 59921.000|date: 2010/08/12> + 33990.000|date: 2010/08/13> + 33166.000|date: 2010/08/16> + 45347.000|date: 2010/08/17> + 44197.000|date: 2010/08/19> + 54068.000|date: 2010/08/20> open |ticker: CAH> => 35.090|date: 2009/08/21> + 35.870|date: 2009/08/24> + 35.490|date: 2009/08/25> + 34.380|date: 2009/08/26> + 33.750|date: 2009/08/27> + 34.440|date: 2009/08/28> + 34.550|date: 2009/08/31> + 25.320|date: 2009/09/01> + 25.000|date: 2009/09/02> + 25.010|date: 2009/09/03> + 25.830|date: 2009/09/04> + 26.290|date: 2009/09/09> + 26.320|date: 2009/09/10> + 26.360|date: 2009/09/11> + 26.540|date: 2009/09/14> + 28.030|date: 2009/09/15> + 27.430|date: 2009/09/16> + 27.700|date: 2009/09/17> + 27.920|date: 2009/09/18> + 27.750|date: 2009/09/21> + 28.010|date: 2009/09/22> + 27.840|date: 2009/09/23> + 27.340|date: 2009/09/24> + 26.860|date: 2009/09/25> + 27.350|date: 2009/09/28> + 27.430|date: 2009/09/29> + 27.030|date: 2009/09/30> + 26.770|date: 2009/10/01> + 26.260|date: 2009/10/02> + 26.280|date: 2009/10/05> + 26.400|date: 2009/10/06> + 26.720|date: 2009/10/07> + 26.950|date: 2009/10/08> + 27.160|date: 2009/10/09> + 27.430|date: 2009/10/12> + 27.150|date: 2009/10/13> + 27.150|date: 2009/10/14> + 27.220|date: 2009/10/15> + 27.740|date: 2009/10/16> + 28.750|date: 2009/10/19> + 28.920|date: 2009/10/20> + 28.510|date: 2009/10/21> + 28.540|date: 2009/10/22> + 29.150|date: 2009/10/23> + 28.770|date: 2009/10/26> + 28.690|date: 2009/10/27> + 28.630|date: 2009/10/28> + 29.260|date: 2009/11/05> + 28.860|date: 2009/11/06> + 29.940|date: 2009/11/09> + 29.850|date: 2009/11/10> + 30.380|date: 2009/11/11> + 30.730|date: 2009/11/12> + 31.000|date: 2009/11/13> + 31.200|date: 2009/11/16> + 31.500|date: 2009/11/17> + 31.410|date: 2009/11/18> + 31.500|date: 2009/11/19> + 31.560|date: 2009/11/20> + 32.240|date: 2009/11/23> + 32.260|date: 2009/11/24> + 32.390|date: 2009/11/25> + 31.810|date: 2009/11/27> + 32.120|date: 2009/11/30> + 32.500|date: 2009/12/01> + 32.310|date: 2009/12/02> + 32.920|date: 2009/12/03> + 32.610|date: 2009/12/04> + 32.190|date: 2009/12/07> + 32.290|date: 2009/12/08> + 31.850|date: 2009/12/09> + 31.950|date: 2009/12/10> + 32.450|date: 2009/12/11> + 32.260|date: 2009/12/14> + 32.810|date: 2009/12/15> + 32.990|date: 2009/12/16> + 32.360|date: 2009/12/17> + 32.120|date: 2009/12/18> + 32.250|date: 2009/12/21> + 32.360|date: 2009/12/22> + 32.670|date: 2009/12/23> + 32.760|date: 2009/12/24> + 32.680|date: 2009/12/28> + 32.550|date: 2009/12/29> + 32.780|date: 2009/12/30> + 32.630|date: 2009/12/31> + 32.240|date: 2010/01/04> + 32.420|date: 2010/01/05> + 32.380|date: 2010/01/06> + 31.700|date: 2010/01/07> + 31.710|date: 2010/01/08> + 31.600|date: 2010/01/11> + 32.060|date: 2010/01/12> + 31.950|date: 2010/01/13> + 32.110|date: 2010/01/14> + 32.620|date: 2010/01/15> + 32.450|date: 2010/01/19> + 33.000|date: 2010/01/20> + 32.740|date: 2010/01/21> + 31.820|date: 2010/01/22> + 32.280|date: 2010/01/25> + 32.290|date: 2010/01/26> + 32.410|date: 2010/01/27> + 32.510|date: 2010/01/28> + 33.710|date: 2010/01/29> + 33.180|date: 2010/02/01> + 33.770|date: 2010/02/02> + 34.170|date: 2010/02/03> + 33.670|date: 2010/02/04> + 32.280|date: 2010/02/05> + 32.370|date: 2010/02/08> + 32.490|date: 2010/02/09> + 32.540|date: 2010/02/10> + 33.080|date: 2010/02/11> + 33.060|date: 2010/02/12> + 33.610|date: 2010/02/16> + 33.690|date: 2010/02/17> + 33.740|date: 2010/02/18> + 33.650|date: 2010/02/19> + 33.950|date: 2010/02/22> + 33.530|date: 2010/02/23> + 33.210|date: 2010/02/24> + 33.030|date: 2010/02/25> + 33.690|date: 2010/02/26> + 34.050|date: 2010/03/01> + 35.150|date: 2010/03/02> + 35.580|date: 2010/03/03> + 35.230|date: 2010/03/04> + 35.390|date: 2010/03/05> + 35.540|date: 2010/03/08> + 35.080|date: 2010/03/09> + 35.160|date: 2010/03/10> + 35.010|date: 2010/03/11> + 35.140|date: 2010/03/12> + 34.760|date: 2010/03/15> + 35.430|date: 2010/03/16> + 35.500|date: 2010/03/17> + 35.770|date: 2010/03/18> + 35.950|date: 2010/03/19> + 35.550|date: 2010/03/22> + 36.300|date: 2010/03/23> + 36.200|date: 2010/03/24> + 36.130|date: 2010/03/25> + 35.800|date: 2010/03/26> + 35.550|date: 2010/03/29> + 36.020|date: 2010/03/30> + 36.420|date: 2010/03/31> + 36.130|date: 2010/04/01> + 36.480|date: 2010/04/05> + 36.240|date: 2010/04/06> + 35.970|date: 2010/04/07> + 35.570|date: 2010/04/08> + 35.980|date: 2010/04/09> + 36.580|date: 2010/04/12> + 35.810|date: 2010/04/13> + 35.870|date: 2010/04/14> + 35.590|date: 2010/04/15> + 35.100|date: 2010/04/16> + 35.010|date: 2010/04/19> + 35.340|date: 2010/04/20> + 35.900|date: 2010/04/21> + 35.430|date: 2010/04/22> + 35.990|date: 2010/04/23> + 36.190|date: 2010/04/26> + 36.050|date: 2010/04/27> + 35.880|date: 2010/04/28> + 36.120|date: 2010/04/29> + 35.660|date: 2010/04/30> + 34.690|date: 2010/05/03> + 34.990|date: 2010/05/04> + 34.620|date: 2010/05/05> + 35.740|date: 2010/05/06> + 34.510|date: 2010/05/07> + 35.300|date: 2010/05/10> + 34.680|date: 2010/05/11> + 35.040|date: 2010/05/12> + 35.180|date: 2010/05/13> + 34.550|date: 2010/05/14> + 33.850|date: 2010/05/17> + 34.230|date: 2010/05/18> + 34.230|date: 2010/05/19> + 33.480|date: 2010/05/20> + 32.500|date: 2010/05/21> + 32.910|date: 2010/05/24> + 32.180|date: 2010/05/25> + 32.930|date: 2010/05/26> + 33.320|date: 2010/05/27> + 33.620|date: 2010/05/28> + 34.210|date: 2010/06/01> + 33.990|date: 2010/06/02> + 35.030|date: 2010/06/03> + 34.970|date: 2010/06/04> + 34.310|date: 2010/06/07> + 33.780|date: 2010/06/08> + 34.050|date: 2010/06/09> + 34.330|date: 2010/06/10> + 34.550|date: 2010/06/11> + 35.220|date: 2010/06/14> + 35.370|date: 2010/06/15> + 35.440|date: 2010/06/16> + 35.730|date: 2010/06/17> + 36.060|date: 2010/06/18> + 36.050|date: 2010/06/21> + 35.560|date: 2010/06/22> + 34.780|date: 2010/06/23> + 34.450|date: 2010/06/24> + 34.140|date: 2010/06/25> + 34.360|date: 2010/06/28> + 34.110|date: 2010/06/29> + 33.750|date: 2010/06/30> + 33.640|date: 2010/07/01> + 33.580|date: 2010/07/02> + 34.250|date: 2010/07/06> + 34.190|date: 2010/07/07> + 35.060|date: 2010/07/08> + 34.620|date: 2010/07/09> + 34.540|date: 2010/07/12> + 34.690|date: 2010/07/13> + 35.220|date: 2010/07/14> + 35.750|date: 2010/07/15> + 35.630|date: 2010/07/16> + 35.330|date: 2010/07/19> + 34.820|date: 2010/07/20> + 35.500|date: 2010/07/21> + 35.040|date: 2010/07/22> + 33.290|date: 2010/07/23> + 33.530|date: 2010/07/26> + 33.970|date: 2010/07/27> + 33.220|date: 2010/07/28> + 32.840|date: 2010/07/29> + 32.120|date: 2010/07/30> + 32.630|date: 2010/08/02> + 32.740|date: 2010/08/03> + 32.990|date: 2010/08/04> + 32.550|date: 2010/08/05> + 32.720|date: 2010/08/06> + 33.140|date: 2010/08/09> + 32.860|date: 2010/08/10> + 32.260|date: 2010/08/11> + 31.060|date: 2010/08/12> + 31.450|date: 2010/08/13> + 30.830|date: 2010/08/16> + 31.210|date: 2010/08/17> + 31.310|date: 2010/08/19> + 30.910|date: 2010/08/20> high |ticker: CAH> => 35.730|date: 2009/08/21> + 35.870|date: 2009/08/24> + 35.610|date: 2009/08/25> + 34.700|date: 2009/08/26> + 34.390|date: 2009/08/27> + 34.470|date: 2009/08/28> + 34.630|date: 2009/08/31> + 25.980|date: 2009/09/01> + 25.210|date: 2009/09/02> + 25.770|date: 2009/09/03> + 26.040|date: 2009/09/04> + 27.250|date: 2009/09/09> + 26.350|date: 2009/09/10> + 26.625|date: 2009/09/11> + 26.660|date: 2009/09/14> + 28.030|date: 2009/09/15> + 27.680|date: 2009/09/16> + 27.960|date: 2009/09/17> + 28.060|date: 2009/09/18> + 27.990|date: 2009/09/21> + 28.010|date: 2009/09/22> + 27.970|date: 2009/09/23> + 27.500|date: 2009/09/24> + 27.520|date: 2009/09/25> + 27.840|date: 2009/09/28> + 27.520|date: 2009/09/29> + 27.070|date: 2009/09/30> + 26.770|date: 2009/10/01> + 26.565|date: 2009/10/02> + 26.440|date: 2009/10/05> + 26.740|date: 2009/10/06> + 26.770|date: 2009/10/07> + 27.230|date: 2009/10/08> + 27.320|date: 2009/10/09> + 27.430|date: 2009/10/12> + 27.150|date: 2009/10/13> + 27.398|date: 2009/10/14> + 27.910|date: 2009/10/15> + 28.930|date: 2009/10/16> + 29.045|date: 2009/10/19> + 28.920|date: 2009/10/20> + 28.900|date: 2009/10/21> + 29.220|date: 2009/10/22> + 29.150|date: 2009/10/23> + 29.040|date: 2009/10/26> + 29.100|date: 2009/10/27> + 28.960|date: 2009/10/28> + 29.820|date: 2009/11/05> + 29.610|date: 2009/11/06> + 30.000|date: 2009/11/09> + 30.410|date: 2009/11/10> + 30.580|date: 2009/11/11> + 31.230|date: 2009/11/12> + 31.150|date: 2009/11/13> + 31.530|date: 2009/11/16> + 31.530|date: 2009/11/17> + 31.650|date: 2009/11/18> + 31.770|date: 2009/11/19> + 31.960|date: 2009/11/20> + 32.390|date: 2009/11/23> + 32.440|date: 2009/11/24> + 32.500|date: 2009/11/25> + 32.160|date: 2009/11/27> + 32.280|date: 2009/11/30> + 32.660|date: 2009/12/01> + 33.000|date: 2009/12/02> + 33.190|date: 2009/12/03> + 32.880|date: 2009/12/04> + 32.750|date: 2009/12/07> + 32.380|date: 2009/12/08> + 32.000|date: 2009/12/09> + 32.380|date: 2009/12/10> + 32.610|date: 2009/12/11> + 32.820|date: 2009/12/14> + 33.000|date: 2009/12/15> + 33.250|date: 2009/12/16> + 32.550|date: 2009/12/17> + 32.220|date: 2009/12/18> + 32.740|date: 2009/12/21> + 32.710|date: 2009/12/22> + 32.760|date: 2009/12/23> + 32.820|date: 2009/12/24> + 32.820|date: 2009/12/28> + 33.170|date: 2009/12/29> + 32.900|date: 2009/12/30> + 32.800|date: 2009/12/31> + 32.660|date: 2010/01/04> + 32.600|date: 2010/01/05> + 32.380|date: 2010/01/06> + 32.050|date: 2010/01/07> + 31.860|date: 2010/01/08> + 32.320|date: 2010/01/11> + 32.060|date: 2010/01/12> + 32.140|date: 2010/01/13> + 32.670|date: 2010/01/14> + 32.620|date: 2010/01/15> + 33.160|date: 2010/01/19> + 33.280|date: 2010/01/20> + 32.800|date: 2010/01/21> + 32.310|date: 2010/01/22> + 32.580|date: 2010/01/25> + 32.590|date: 2010/01/26> + 32.410|date: 2010/01/27> + 33.520|date: 2010/01/28> + 33.800|date: 2010/01/29> + 33.660|date: 2010/02/01> + 34.420|date: 2010/02/02> + 34.190|date: 2010/02/03> + 33.690|date: 2010/02/04> + 32.490|date: 2010/02/05> + 32.640|date: 2010/02/08> + 32.930|date: 2010/02/09> + 32.590|date: 2010/02/10> + 33.360|date: 2010/02/11> + 33.455|date: 2010/02/12> + 33.670|date: 2010/02/16> + 33.800|date: 2010/02/17> + 33.970|date: 2010/02/18> + 33.870|date: 2010/02/19> + 33.950|date: 2010/02/22> + 33.620|date: 2010/02/23> + 33.430|date: 2010/02/24> + 33.680|date: 2010/02/25> + 34.200|date: 2010/02/26> + 35.075|date: 2010/03/01> + 35.720|date: 2010/03/02> + 35.690|date: 2010/03/03> + 35.450|date: 2010/03/04> + 35.640|date: 2010/03/05> + 35.610|date: 2010/03/08> + 35.410|date: 2010/03/09> + 35.260|date: 2010/03/10> + 35.110|date: 2010/03/11> + 35.280|date: 2010/03/12> + 35.460|date: 2010/03/15> + 35.550|date: 2010/03/16> + 35.610|date: 2010/03/17> + 36.000|date: 2010/03/18> + 36.000|date: 2010/03/19> + 36.350|date: 2010/03/22> + 36.330|date: 2010/03/23> + 36.340|date: 2010/03/24> + 36.240|date: 2010/03/25> + 36.000|date: 2010/03/26> + 36.160|date: 2010/03/29> + 36.550|date: 2010/03/30> + 36.450|date: 2010/03/31> + 36.290|date: 2010/04/01> + 36.590|date: 2010/04/05> + 36.310|date: 2010/04/06> + 35.990|date: 2010/04/07> + 36.030|date: 2010/04/08> + 36.470|date: 2010/04/09> + 36.580|date: 2010/04/12> + 35.940|date: 2010/04/13> + 35.870|date: 2010/04/14> + 35.930|date: 2010/04/15> + 35.420|date: 2010/04/16> + 35.210|date: 2010/04/19> + 35.970|date: 2010/04/20> + 35.940|date: 2010/04/21> + 36.040|date: 2010/04/22> + 36.290|date: 2010/04/23> + 36.660|date: 2010/04/26> + 36.540|date: 2010/04/27> + 36.400|date: 2010/04/28> + 36.390|date: 2010/04/29> + 35.790|date: 2010/04/30> + 35.360|date: 2010/05/03> + 35.370|date: 2010/05/04> + 35.800|date: 2010/05/05> + 35.790|date: 2010/05/06> + 34.510|date: 2010/05/07> + 35.580|date: 2010/05/10> + 35.390|date: 2010/05/11> + 35.350|date: 2010/05/12> + 35.410|date: 2010/05/13> + 34.770|date: 2010/05/14> + 34.210|date: 2010/05/17> + 34.770|date: 2010/05/18> + 34.450|date: 2010/05/19> + 33.630|date: 2010/05/20> + 33.460|date: 2010/05/21> + 33.310|date: 2010/05/24> + 32.830|date: 2010/05/25> + 33.370|date: 2010/05/26> + 33.660|date: 2010/05/27> + 34.780|date: 2010/05/28> + 34.650|date: 2010/06/01> + 35.020|date: 2010/06/02> + 35.910|date: 2010/06/03> + 35.285|date: 2010/06/04> + 34.540|date: 2010/06/07> + 34.070|date: 2010/06/08> + 34.470|date: 2010/06/09> + 34.860|date: 2010/06/10> + 35.070|date: 2010/06/11> + 35.340|date: 2010/06/14> + 35.720|date: 2010/06/15> + 35.810|date: 2010/06/16> + 36.210|date: 2010/06/17> + 36.270|date: 2010/06/18> + 36.210|date: 2010/06/21> + 35.740|date: 2010/06/22> + 34.930|date: 2010/06/23> + 34.530|date: 2010/06/24> + 34.300|date: 2010/06/25> + 34.720|date: 2010/06/28> + 34.150|date: 2010/06/29> + 34.160|date: 2010/06/30> + 33.680|date: 2010/07/01> + 34.260|date: 2010/07/02> + 34.510|date: 2010/07/06> + 34.970|date: 2010/07/07> + 35.150|date: 2010/07/08> + 34.630|date: 2010/07/09> + 34.670|date: 2010/07/12> + 35.520|date: 2010/07/13> + 35.830|date: 2010/07/14> + 36.040|date: 2010/07/15> + 35.910|date: 2010/07/16> + 35.430|date: 2010/07/19> + 35.310|date: 2010/07/20> + 35.500|date: 2010/07/21> + 35.530|date: 2010/07/22> + 33.900|date: 2010/07/23> + 33.929|date: 2010/07/26> + 33.970|date: 2010/07/27> + 33.550|date: 2010/07/28> + 33.030|date: 2010/07/29> + 32.530|date: 2010/07/30> + 32.910|date: 2010/08/02> + 33.160|date: 2010/08/03> + 33.510|date: 2010/08/04> + 33.210|date: 2010/08/05> + 33.320|date: 2010/08/06> + 33.230|date: 2010/08/09> + 32.960|date: 2010/08/10> + 32.260|date: 2010/08/11> + 31.700|date: 2010/08/12> + 31.550|date: 2010/08/13> + 31.290|date: 2010/08/16> + 31.550|date: 2010/08/17> + 31.380|date: 2010/08/19> + 31.210|date: 2010/08/20> low |ticker: CAH> => 34.600|date: 2009/08/21> + 35.250|date: 2009/08/24> + 34.170|date: 2009/08/25> + 33.870|date: 2009/08/26> + 33.750|date: 2009/08/27> + 33.970|date: 2009/08/28> + 34.100|date: 2009/08/31> + 24.970|date: 2009/09/01> + 24.870|date: 2009/09/02> + 24.990|date: 2009/09/03> + 25.680|date: 2009/09/04> + 26.280|date: 2009/09/09> + 25.760|date: 2009/09/10> + 26.290|date: 2009/09/11> + 26.350|date: 2009/09/14> + 26.950|date: 2009/09/15> + 27.250|date: 2009/09/16> + 27.540|date: 2009/09/17> + 27.720|date: 2009/09/18> + 27.570|date: 2009/09/21> + 27.670|date: 2009/09/22> + 27.700|date: 2009/09/23> + 26.730|date: 2009/09/24> + 26.800|date: 2009/09/25> + 27.310|date: 2009/09/28> + 26.860|date: 2009/09/29> + 26.540|date: 2009/09/30> + 26.410|date: 2009/10/01> + 25.970|date: 2009/10/02> + 26.100|date: 2009/10/05> + 26.150|date: 2009/10/06> + 26.560|date: 2009/10/07> + 26.770|date: 2009/10/08> + 27.090|date: 2009/10/09> + 26.960|date: 2009/10/12> + 26.890|date: 2009/10/13> + 27.070|date: 2009/10/14> + 27.220|date: 2009/10/15> + 27.730|date: 2009/10/16> + 28.600|date: 2009/10/19> + 28.380|date: 2009/10/20> + 28.420|date: 2009/10/21> + 28.415|date: 2009/10/22> + 28.565|date: 2009/10/23> + 28.440|date: 2009/10/26> + 28.550|date: 2009/10/27> + 28.300|date: 2009/10/28> + 29.020|date: 2009/11/05> + 28.860|date: 2009/11/06> + 29.660|date: 2009/11/09> + 29.800|date: 2009/11/10> + 30.260|date: 2009/11/11> + 30.660|date: 2009/11/12> + 30.880|date: 2009/11/13> + 31.000|date: 2009/11/16> + 31.230|date: 2009/11/17> + 31.410|date: 2009/11/18> + 31.250|date: 2009/11/19> + 31.320|date: 2009/11/20> + 31.850|date: 2009/11/23> + 32.150|date: 2009/11/24> + 32.270|date: 2009/11/25> + 31.710|date: 2009/11/27> + 31.970|date: 2009/11/30> + 32.150|date: 2009/12/01> + 32.310|date: 2009/12/02> + 32.220|date: 2009/12/03> + 31.920|date: 2009/12/04> + 32.190|date: 2009/12/07> + 31.850|date: 2009/12/08> + 31.460|date: 2009/12/09> + 31.950|date: 2009/12/10> + 32.120|date: 2009/12/11> + 32.260|date: 2009/12/14> + 32.080|date: 2009/12/15> + 32.510|date: 2009/12/16> + 31.800|date: 2009/12/17> + 31.780|date: 2009/12/18> + 32.240|date: 2009/12/21> + 32.320|date: 2009/12/22> + 32.560|date: 2009/12/23> + 32.570|date: 2009/12/24> + 32.550|date: 2009/12/28> + 32.550|date: 2009/12/29> + 32.440|date: 2009/12/30> + 32.220|date: 2009/12/31> + 31.900|date: 2010/01/04> + 32.150|date: 2010/01/05> + 31.580|date: 2010/01/06> + 31.420|date: 2010/01/07> + 31.480|date: 2010/01/08> + 31.600|date: 2010/01/11> + 31.670|date: 2010/01/12> + 31.910|date: 2010/01/13> + 31.890|date: 2010/01/14> + 32.210|date: 2010/01/15> + 32.440|date: 2010/01/19> + 32.520|date: 2010/01/20> + 31.610|date: 2010/01/21> + 31.720|date: 2010/01/22> + 32.130|date: 2010/01/25> + 31.920|date: 2010/01/26> + 31.300|date: 2010/01/27> + 32.500|date: 2010/01/28> + 33.030|date: 2010/01/29> + 32.790|date: 2010/02/01> + 33.670|date: 2010/02/02> + 33.500|date: 2010/02/03> + 32.550|date: 2010/02/04> + 31.890|date: 2010/02/05> + 32.205|date: 2010/02/08> + 32.360|date: 2010/02/09> + 32.020|date: 2010/02/10> + 32.550|date: 2010/02/11> + 32.700|date: 2010/02/12> + 33.189|date: 2010/02/16> + 33.210|date: 2010/02/17> + 33.645|date: 2010/02/18> + 33.400|date: 2010/02/19> + 33.420|date: 2010/02/22> + 32.920|date: 2010/02/23> + 33.000|date: 2010/02/24> + 32.770|date: 2010/02/25> + 33.650|date: 2010/02/26> + 33.970|date: 2010/03/01> + 35.150|date: 2010/03/02> + 35.000|date: 2010/03/03> + 35.040|date: 2010/03/04> + 35.300|date: 2010/03/05> + 35.240|date: 2010/03/08> + 35.072|date: 2010/03/09> + 34.850|date: 2010/03/10> + 34.650|date: 2010/03/11> + 34.750|date: 2010/03/12> + 34.760|date: 2010/03/15> + 35.255|date: 2010/03/16> + 35.320|date: 2010/03/17> + 35.320|date: 2010/03/18> + 35.575|date: 2010/03/19> + 35.530|date: 2010/03/22> + 35.960|date: 2010/03/23> + 35.770|date: 2010/03/24> + 35.750|date: 2010/03/25> + 35.290|date: 2010/03/26> + 35.480|date: 2010/03/29> + 35.950|date: 2010/03/30> + 35.950|date: 2010/03/31> + 35.970|date: 2010/04/01> + 36.265|date: 2010/04/05> + 35.820|date: 2010/04/06> + 35.490|date: 2010/04/07> + 35.510|date: 2010/04/08> + 35.930|date: 2010/04/09> + 35.770|date: 2010/04/12> + 35.630|date: 2010/04/13> + 35.420|date: 2010/04/14> + 35.480|date: 2010/04/15> + 34.780|date: 2010/04/16> + 34.860|date: 2010/04/19> + 35.340|date: 2010/04/20> + 35.465|date: 2010/04/21> + 35.305|date: 2010/04/22> + 35.700|date: 2010/04/23> + 36.070|date: 2010/04/26> + 35.630|date: 2010/04/27> + 35.540|date: 2010/04/28> + 35.500|date: 2010/04/29> + 34.600|date: 2010/04/30> + 34.560|date: 2010/05/03> + 34.690|date: 2010/05/04> + 34.620|date: 2010/05/05> + 32.360|date: 2010/05/06> + 33.245|date: 2010/05/07> + 34.590|date: 2010/05/10> + 34.629|date: 2010/05/11> + 34.770|date: 2010/05/12> + 34.640|date: 2010/05/13> + 33.675|date: 2010/05/14> + 33.440|date: 2010/05/17> + 34.120|date: 2010/05/18> + 33.850|date: 2010/05/19> + 32.900|date: 2010/05/20> + 32.150|date: 2010/05/21> + 32.650|date: 2010/05/24> + 31.770|date: 2010/05/25> + 32.690|date: 2010/05/26> + 33.070|date: 2010/05/27> + 33.610|date: 2010/05/28> + 33.800|date: 2010/06/01> + 33.900|date: 2010/06/02> + 35.030|date: 2010/06/03> + 34.160|date: 2010/06/04> + 33.860|date: 2010/06/07> + 33.360|date: 2010/06/08> + 33.690|date: 2010/06/09> + 34.170|date: 2010/06/10> + 34.400|date: 2010/06/11> + 34.990|date: 2010/06/14> + 35.140|date: 2010/06/15> + 35.390|date: 2010/06/16> + 35.730|date: 2010/06/17> + 35.620|date: 2010/06/18> + 35.400|date: 2010/06/21> + 34.820|date: 2010/06/22> + 34.250|date: 2010/06/23> + 34.000|date: 2010/06/24> + 33.810|date: 2010/06/25> + 33.990|date: 2010/06/28> + 33.670|date: 2010/06/29> + 33.520|date: 2010/06/30> + 32.780|date: 2010/07/01> + 33.540|date: 2010/07/02> + 33.880|date: 2010/07/06> + 33.990|date: 2010/07/07> + 34.300|date: 2010/07/08> + 34.300|date: 2010/07/09> + 34.370|date: 2010/07/12> + 34.690|date: 2010/07/13> + 34.940|date: 2010/07/14> + 35.600|date: 2010/07/15> + 35.130|date: 2010/07/16> + 34.920|date: 2010/07/19> + 34.560|date: 2010/07/20> + 34.550|date: 2010/07/21> + 33.050|date: 2010/07/22> + 33.070|date: 2010/07/23> + 33.480|date: 2010/07/26> + 32.680|date: 2010/07/27> + 32.460|date: 2010/07/28> + 31.990|date: 2010/07/29> + 31.420|date: 2010/07/30> + 32.360|date: 2010/08/02> + 32.590|date: 2010/08/03> + 32.790|date: 2010/08/04> + 32.260|date: 2010/08/05> + 32.450|date: 2010/08/06> + 32.740|date: 2010/08/09> + 32.390|date: 2010/08/10> + 31.320|date: 2010/08/11> + 30.990|date: 2010/08/12> + 31.180|date: 2010/08/13> + 30.600|date: 2010/08/16> + 30.925|date: 2010/08/17> + 30.800|date: 2010/08/19> + 30.800|date: 2010/08/20> close |ticker: CAH> => 35.630|date: 2009/08/21> + 35.440|date: 2009/08/24> + 34.500|date: 2009/08/25> + 34.000|date: 2009/08/26> + 34.350|date: 2009/08/27> + 34.260|date: 2009/08/28> + 34.580|date: 2009/08/31> + 25.110|date: 2009/09/01> + 24.970|date: 2009/09/02> + 25.770|date: 2009/09/03> + 25.760|date: 2009/09/04> + 26.830|date: 2009/09/09> + 26.280|date: 2009/09/10> + 26.490|date: 2009/09/11> + 26.630|date: 2009/09/14> + 27.290|date: 2009/09/15> + 27.680|date: 2009/09/16> + 27.850|date: 2009/09/17> + 27.890|date: 2009/09/18> + 27.890|date: 2009/09/21> + 27.780|date: 2009/09/22> + 27.730|date: 2009/09/23> + 26.980|date: 2009/09/24> + 27.320|date: 2009/09/25> + 27.700|date: 2009/09/28> + 26.900|date: 2009/09/29> + 26.800|date: 2009/09/30> + 26.490|date: 2009/10/01> + 26.250|date: 2009/10/02> + 26.220|date: 2009/10/05> + 26.740|date: 2009/10/06> + 26.770|date: 2009/10/07> + 27.230|date: 2009/10/08> + 27.320|date: 2009/10/09> + 27.160|date: 2009/10/12> + 26.940|date: 2009/10/13> + 27.310|date: 2009/10/14> + 27.910|date: 2009/10/15> + 28.680|date: 2009/10/16> + 28.870|date: 2009/10/19> + 28.570|date: 2009/10/20> + 28.570|date: 2009/10/21> + 29.080|date: 2009/10/22> + 28.660|date: 2009/10/23> + 28.710|date: 2009/10/26> + 28.740|date: 2009/10/27> + 28.300|date: 2009/10/28> + 29.630|date: 2009/11/05> + 29.500|date: 2009/11/06> + 29.970|date: 2009/11/09> + 30.310|date: 2009/11/10> + 30.560|date: 2009/11/11> + 30.970|date: 2009/11/12> + 31.080|date: 2009/11/13> + 31.460|date: 2009/11/16> + 31.490|date: 2009/11/17> + 31.590|date: 2009/11/18> + 31.590|date: 2009/11/19> + 31.770|date: 2009/11/20> + 32.230|date: 2009/11/23> + 32.310|date: 2009/11/24> + 32.480|date: 2009/11/25> + 32.030|date: 2009/11/27> + 32.230|date: 2009/11/30> + 32.460|date: 2009/12/01> + 32.940|date: 2009/12/02> + 32.270|date: 2009/12/03> + 32.140|date: 2009/12/04> + 32.470|date: 2009/12/07> + 31.860|date: 2009/12/08> + 31.800|date: 2009/12/09> + 32.300|date: 2009/12/10> + 32.200|date: 2009/12/11> + 32.700|date: 2009/12/14> + 32.930|date: 2009/12/15> + 32.570|date: 2009/12/16> + 31.910|date: 2009/12/17> + 32.140|date: 2009/12/18> + 32.370|date: 2009/12/21> + 32.700|date: 2009/12/22> + 32.640|date: 2009/12/23> + 32.600|date: 2009/12/24> + 32.680|date: 2009/12/28> + 32.950|date: 2009/12/29> + 32.620|date: 2009/12/30> + 32.240|date: 2009/12/31> + 32.530|date: 2010/01/04> + 32.240|date: 2010/01/05> + 31.710|date: 2010/01/06> + 31.700|date: 2010/01/07> + 31.600|date: 2010/01/08> + 32.020|date: 2010/01/11> + 31.830|date: 2010/01/12> + 32.010|date: 2010/01/13> + 32.620|date: 2010/01/14> + 32.340|date: 2010/01/15> + 33.080|date: 2010/01/19> + 32.820|date: 2010/01/20> + 32.030|date: 2010/01/21> + 31.970|date: 2010/01/22> + 32.210|date: 2010/01/25> + 32.390|date: 2010/01/26> + 31.310|date: 2010/01/27> + 32.910|date: 2010/01/28> + 33.070|date: 2010/01/29> + 33.660|date: 2010/02/01> + 34.250|date: 2010/02/02> + 33.710|date: 2010/02/03> + 32.600|date: 2010/02/04> + 32.470|date: 2010/02/05> + 32.260|date: 2010/02/08> + 32.640|date: 2010/02/09> + 32.160|date: 2010/02/10> + 33.250|date: 2010/02/11> + 33.380|date: 2010/02/12> + 33.540|date: 2010/02/16> + 33.750|date: 2010/02/17> + 33.770|date: 2010/02/18> + 33.830|date: 2010/02/19> + 33.670|date: 2010/02/22> + 32.990|date: 2010/02/23> + 33.260|date: 2010/02/24> + 33.610|date: 2010/02/25> + 33.970|date: 2010/02/26> + 35.070|date: 2010/03/01> + 35.550|date: 2010/03/02> + 35.160|date: 2010/03/03> + 35.240|date: 2010/03/04> + 35.500|date: 2010/03/05> + 35.300|date: 2010/03/08> + 35.200|date: 2010/03/09> + 35.020|date: 2010/03/10> + 34.990|date: 2010/03/11> + 34.910|date: 2010/03/12> + 35.430|date: 2010/03/15> + 35.320|date: 2010/03/16> + 35.490|date: 2010/03/17> + 35.550|date: 2010/03/18> + 35.850|date: 2010/03/19> + 36.190|date: 2010/03/22> + 36.260|date: 2010/03/23> + 35.790|date: 2010/03/24> + 35.750|date: 2010/03/25> + 35.420|date: 2010/03/26> + 36.070|date: 2010/03/29> + 36.450|date: 2010/03/30> + 36.030|date: 2010/03/31> + 36.280|date: 2010/04/01> + 36.330|date: 2010/04/05> + 36.100|date: 2010/04/06> + 35.680|date: 2010/04/07> + 35.920|date: 2010/04/08> + 36.450|date: 2010/04/09> + 35.960|date: 2010/04/12> + 35.930|date: 2010/04/13> + 35.570|date: 2010/04/14> + 35.680|date: 2010/04/15> + 35.070|date: 2010/04/16> + 35.140|date: 2010/04/19> + 35.870|date: 2010/04/20> + 35.570|date: 2010/04/21> + 35.940|date: 2010/04/22> + 36.200|date: 2010/04/23> + 36.250|date: 2010/04/26> + 35.700|date: 2010/04/27> + 36.290|date: 2010/04/28> + 35.650|date: 2010/04/29> + 34.690|date: 2010/04/30> + 35.340|date: 2010/05/03> + 34.870|date: 2010/05/04> + 35.780|date: 2010/05/05> + 34.420|date: 2010/05/06> + 33.790|date: 2010/05/07> + 34.960|date: 2010/05/10> + 35.030|date: 2010/05/11> + 35.350|date: 2010/05/12> + 34.660|date: 2010/05/13> + 33.820|date: 2010/05/14> + 34.120|date: 2010/05/17> + 34.330|date: 2010/05/18> + 34.140|date: 2010/05/19> + 32.930|date: 2010/05/20> + 33.210|date: 2010/05/21> + 32.880|date: 2010/05/24> + 32.810|date: 2010/05/25> + 32.800|date: 2010/05/26> + 33.660|date: 2010/05/27> + 34.490|date: 2010/05/28> + 33.910|date: 2010/06/01> + 35.000|date: 2010/06/02> + 35.700|date: 2010/06/03> + 34.240|date: 2010/06/04> + 33.880|date: 2010/06/07> + 33.760|date: 2010/06/08> + 33.820|date: 2010/06/09> + 34.780|date: 2010/06/10> + 35.070|date: 2010/06/11> + 35.040|date: 2010/06/14> + 35.705|date: 2010/06/15> + 35.730|date: 2010/06/16> + 36.180|date: 2010/06/17> + 35.770|date: 2010/06/18> + 35.560|date: 2010/06/21> + 34.880|date: 2010/06/22> + 34.610|date: 2010/06/23> + 34.140|date: 2010/06/24> + 34.240|date: 2010/06/25> + 34.540|date: 2010/06/28> + 33.870|date: 2010/06/29> + 33.610|date: 2010/06/30> + 33.590|date: 2010/07/01> + 34.010|date: 2010/07/02> + 34.200|date: 2010/07/06> + 34.800|date: 2010/07/07> + 34.490|date: 2010/07/08> + 34.610|date: 2010/07/09> + 34.430|date: 2010/07/12> + 35.350|date: 2010/07/13> + 35.690|date: 2010/07/14> + 35.880|date: 2010/07/15> + 35.150|date: 2010/07/16> + 35.210|date: 2010/07/19> + 35.270|date: 2010/07/20> + 34.750|date: 2010/07/21> + 33.260|date: 2010/07/22> + 33.440|date: 2010/07/23> + 33.790|date: 2010/07/26> + 33.310|date: 2010/07/27> + 32.570|date: 2010/07/28> + 32.310|date: 2010/07/29> + 32.270|date: 2010/07/30> + 32.910|date: 2010/08/02> + 32.870|date: 2010/08/03> + 33.480|date: 2010/08/04> + 32.930|date: 2010/08/05> + 33.100|date: 2010/08/06> + 33.030|date: 2010/08/09> + 32.540|date: 2010/08/10> + 31.380|date: 2010/08/11> + 31.620|date: 2010/08/12> + 31.360|date: 2010/08/13> + 30.940|date: 2010/08/16> + 31.340|date: 2010/08/17> + 31.130|date: 2010/08/19> + 31.140|date: 2010/08/20> volume |ticker: CAH> => 53861.000|date: 2009/08/21> + 30839.000|date: 2009/08/24> + 58635.000|date: 2009/08/25> + 57815.000|date: 2009/08/26> + 61511.000|date: 2009/08/27> + 37693.000|date: 2009/08/28> + 37801.000|date: 2009/08/31> + 77129.000|date: 2009/09/01> + 79379.000|date: 2009/09/02> + 49907.000|date: 2009/09/03> + 47736.000|date: 2009/09/04> + 61390.000|date: 2009/09/09> + 53962.000|date: 2009/09/10> + 38002.000|date: 2009/09/11> + 48170.000|date: 2009/09/14> + 57858.000|date: 2009/09/15> + 56696.000|date: 2009/09/16> + 53593.000|date: 2009/09/17> + 47695.000|date: 2009/09/18> + 34243.000|date: 2009/09/21> + 38674.000|date: 2009/09/22> + 55026.000|date: 2009/09/23> + 72694.000|date: 2009/09/24> + 78125.000|date: 2009/09/25> + 59000.000|date: 2009/09/28> + 40226.000|date: 2009/09/29> + 47930.000|date: 2009/09/30> + 52419.000|date: 2009/10/01> + 44487.000|date: 2009/10/02> + 34366.000|date: 2009/10/05> + 97086.000|date: 2009/10/06> + 40740.000|date: 2009/10/07> + 43560.000|date: 2009/10/08> + 32573.000|date: 2009/10/09> + 35025.000|date: 2009/10/12> + 42875.000|date: 2009/10/13> + 31744.000|date: 2009/10/14> + 38254.000|date: 2009/10/15> + 60546.000|date: 2009/10/16> + 32329.000|date: 2009/10/19> + 28603.000|date: 2009/10/20> + 27339.000|date: 2009/10/21> + 34683.000|date: 2009/10/22> + 33730.000|date: 2009/10/23> + 43127.000|date: 2009/10/26> + 30541.000|date: 2009/10/27> + 36859.000|date: 2009/10/28> + 40280.000|date: 2009/11/05> + 27861.000|date: 2009/11/06> + 33586.000|date: 2009/11/09> + 33895.000|date: 2009/11/10> + 40533.000|date: 2009/11/11> + 52743.000|date: 2009/11/12> + 35491.000|date: 2009/11/13> + 39883.000|date: 2009/11/16> + 28239.000|date: 2009/11/17> + 38696.000|date: 2009/11/18> + 39447.000|date: 2009/11/19> + 54034.000|date: 2009/11/20> + 41092.000|date: 2009/11/23> + 42895.000|date: 2009/11/24> + 38693.000|date: 2009/11/25> + 15427.000|date: 2009/11/27> + 44772.000|date: 2009/11/30> + 53022.000|date: 2009/12/01> + 42941.000|date: 2009/12/02> + 35982.000|date: 2009/12/03> + 37598.000|date: 2009/12/04> + 37925.000|date: 2009/12/07> + 41000.000|date: 2009/12/08> + 51776.000|date: 2009/12/09> + 56721.000|date: 2009/12/10> + 56622.000|date: 2009/12/11> + 32605.000|date: 2009/12/14> + 37463.000|date: 2009/12/15> + 35956.000|date: 2009/12/16> + 31673.000|date: 2009/12/17> + 30112.000|date: 2009/12/18> + 20636.000|date: 2009/12/21> + 21589.000|date: 2009/12/22> + 20250.000|date: 2009/12/23> + 8186.000|date: 2009/12/24> + 13290.000|date: 2009/12/28> + 45499.000|date: 2009/12/29> + 40912.000|date: 2009/12/30> + 16242.000|date: 2009/12/31> + 38243.000|date: 2010/01/04> + 30236.000|date: 2010/01/05> + 38566.000|date: 2010/01/06> + 47378.000|date: 2010/01/07> + 38452.000|date: 2010/01/08> + 75682.000|date: 2010/01/11> + 37638.000|date: 2010/01/12> + 48070.000|date: 2010/01/13> + 52962.000|date: 2010/01/14> + 26581.000|date: 2010/01/15> + 23394.000|date: 2010/01/19> + 33798.000|date: 2010/01/20> + 47798.000|date: 2010/01/21> + 65725.000|date: 2010/01/22> + 43866.000|date: 2010/01/25> + 35127.000|date: 2010/01/26> + 73201.000|date: 2010/01/27> + 101756.000|date: 2010/01/28> + 57454.000|date: 2010/01/29> + 43833.000|date: 2010/02/01> + 51547.000|date: 2010/02/02> + 30343.000|date: 2010/02/03> + 53435.000|date: 2010/02/04> + 42113.000|date: 2010/02/05> + 28073.000|date: 2010/02/08> + 23864.000|date: 2010/02/09> + 27864.000|date: 2010/02/10> + 45640.000|date: 2010/02/11> + 36792.000|date: 2010/02/12> + 38266.000|date: 2010/02/16> + 31482.000|date: 2010/02/17> + 25947.000|date: 2010/02/18> + 31200.000|date: 2010/02/19> + 26100.000|date: 2010/02/22> + 30728.000|date: 2010/02/23> + 36482.000|date: 2010/02/24> + 49280.000|date: 2010/02/25> + 47343.000|date: 2010/02/26> + 55889.000|date: 2010/03/01> + 51997.000|date: 2010/03/02> + 46025.000|date: 2010/03/03> + 28859.000|date: 2010/03/04> + 33649.000|date: 2010/03/05> + 21365.000|date: 2010/03/08> + 21506.000|date: 2010/03/09> + 34788.000|date: 2010/03/10> + 44659.000|date: 2010/03/11> + 23392.000|date: 2010/03/12> + 27435.000|date: 2010/03/15> + 29830.000|date: 2010/03/16> + 26642.000|date: 2010/03/17> + 41377.000|date: 2010/03/18> + 50306.000|date: 2010/03/19> + 27303.000|date: 2010/03/22> + 24515.000|date: 2010/03/23> + 28403.000|date: 2010/03/24> + 27359.000|date: 2010/03/25> + 25773.000|date: 2010/03/26> + 19888.000|date: 2010/03/29> + 26685.000|date: 2010/03/30> + 31334.000|date: 2010/03/31> + 28655.000|date: 2010/04/01> + 19813.000|date: 2010/04/05> + 22523.000|date: 2010/04/06> + 23886.000|date: 2010/04/07> + 28407.000|date: 2010/04/08> + 22406.000|date: 2010/04/09> + 28564.000|date: 2010/04/12> + 28139.000|date: 2010/04/13> + 23540.000|date: 2010/04/14> + 20445.000|date: 2010/04/15> + 43445.000|date: 2010/04/16> + 27426.000|date: 2010/04/19> + 23714.000|date: 2010/04/20> + 28126.000|date: 2010/04/21> + 36531.000|date: 2010/04/22> + 23258.000|date: 2010/04/23> + 28562.000|date: 2010/04/26> + 33824.000|date: 2010/04/27> + 53700.000|date: 2010/04/28> + 51642.000|date: 2010/04/29> + 50174.000|date: 2010/04/30> + 36710.000|date: 2010/05/03> + 29776.000|date: 2010/05/04> + 51718.000|date: 2010/05/05> + 46341.000|date: 2010/05/06> + 42049.000|date: 2010/05/07> + 37663.000|date: 2010/05/10> + 30413.000|date: 2010/05/11> + 27052.000|date: 2010/05/12> + 49366.000|date: 2010/05/13> + 48027.000|date: 2010/05/14> + 34743.000|date: 2010/05/17> + 39252.000|date: 2010/05/18> + 29624.000|date: 2010/05/19> + 32041.000|date: 2010/05/20> + 54763.000|date: 2010/05/21> + 28837.000|date: 2010/05/24> + 47537.000|date: 2010/05/25> + 31097.000|date: 2010/05/26> + 22877.000|date: 2010/05/27> + 50768.000|date: 2010/05/28> + 43340.000|date: 2010/06/01> + 55787.000|date: 2010/06/02> + 35635.000|date: 2010/06/03> + 46700.000|date: 2010/06/04> + 48683.000|date: 2010/06/07> + 46256.000|date: 2010/06/08> + 60570.000|date: 2010/06/09> + 40098.000|date: 2010/06/10> + 31824.000|date: 2010/06/11> + 26314.000|date: 2010/06/14> + 36051.000|date: 2010/06/15> + 45281.000|date: 2010/06/16> + 41635.000|date: 2010/06/17> + 28838.000|date: 2010/06/18> + 24757.000|date: 2010/06/21> + 34434.000|date: 2010/06/22> + 35567.000|date: 2010/06/23> + 35941.000|date: 2010/06/24> + 56527.000|date: 2010/06/25> + 36177.000|date: 2010/06/28> + 44331.000|date: 2010/06/29> + 47410.000|date: 2010/06/30> + 48800.000|date: 2010/07/01> + 45214.000|date: 2010/07/02> + 57000.000|date: 2010/07/06> + 60936.000|date: 2010/07/07> + 59500.000|date: 2010/07/08> + 37456.000|date: 2010/07/09> + 31210.000|date: 2010/07/12> + 50190.000|date: 2010/07/13> + 43118.000|date: 2010/07/14> + 42771.000|date: 2010/07/15> + 31809.000|date: 2010/07/16> + 22620.000|date: 2010/07/19> + 27230.000|date: 2010/07/20> + 28868.000|date: 2010/07/21> + 97381.000|date: 2010/07/22> + 73230.000|date: 2010/07/23> + 36161.000|date: 2010/07/26> + 68161.000|date: 2010/07/27> + 44376.000|date: 2010/07/28> + 44407.000|date: 2010/07/29> + 48593.000|date: 2010/07/30> + 34385.000|date: 2010/08/02> + 37308.000|date: 2010/08/03> + 31183.000|date: 2010/08/04> + 44377.000|date: 2010/08/05> + 31371.000|date: 2010/08/06> + 31491.000|date: 2010/08/09> + 27985.000|date: 2010/08/10> + 41333.000|date: 2010/08/11> + 23073.000|date: 2010/08/12> + 21184.000|date: 2010/08/13> + 26379.000|date: 2010/08/16> + 27368.000|date: 2010/08/17> + 36368.000|date: 2010/08/19> + 30736.000|date: 2010/08/20> open |ticker: CAM> => 35.320|date: 2009/08/21> + 37.000|date: 2009/08/24> + 37.190|date: 2009/08/25> + 35.990|date: 2009/08/26> + 36.130|date: 2009/08/27> + 36.580|date: 2009/08/28> + 35.730|date: 2009/08/31> + 35.670|date: 2009/09/01> + 34.440|date: 2009/09/02> + 34.400|date: 2009/09/03> + 35.010|date: 2009/09/04> + 37.090|date: 2009/09/09> + 36.820|date: 2009/09/10> + 37.130|date: 2009/09/11> + 36.970|date: 2009/09/14> + 38.520|date: 2009/09/15> + 38.840|date: 2009/09/16> + 39.250|date: 2009/09/17> + 39.010|date: 2009/09/18> + 37.920|date: 2009/09/21> + 39.490|date: 2009/09/22> + 39.070|date: 2009/09/23> + 38.190|date: 2009/09/24> + 36.840|date: 2009/09/25> + 37.130|date: 2009/09/28> + 38.010|date: 2009/09/29> + 38.330|date: 2009/09/30> + 37.880|date: 2009/10/01> + 35.690|date: 2009/10/02> + 35.990|date: 2009/10/05> + 37.860|date: 2009/10/06> + 38.340|date: 2009/10/07> + 38.910|date: 2009/10/08> + 39.240|date: 2009/10/09> + 39.700|date: 2009/10/12> + 40.140|date: 2009/10/13> + 40.640|date: 2009/10/14> + 41.070|date: 2009/10/15> + 41.800|date: 2009/10/16> + 41.630|date: 2009/10/19> + 41.830|date: 2009/10/20> + 40.730|date: 2009/10/21> + 40.730|date: 2009/10/22> + 41.350|date: 2009/10/23> + 40.440|date: 2009/10/26> + 39.320|date: 2009/10/27> + 39.120|date: 2009/10/28> + 38.850|date: 2009/11/05> + 38.930|date: 2009/11/06> + 39.840|date: 2009/11/09> + 40.720|date: 2009/11/10> + 41.550|date: 2009/11/11> + 40.850|date: 2009/11/12> + 39.850|date: 2009/11/13> + 40.340|date: 2009/11/16> + 41.300|date: 2009/11/17> + 41.490|date: 2009/11/18> + 40.490|date: 2009/11/19> + 38.510|date: 2009/11/20> + 38.290|date: 2009/11/23> + 38.050|date: 2009/11/24> + 38.230|date: 2009/11/25> + 37.250|date: 2009/11/27> + 37.150|date: 2009/11/30> + 38.370|date: 2009/12/01> + 38.260|date: 2009/12/02> + 38.260|date: 2009/12/03> + 37.940|date: 2009/12/04> + 37.240|date: 2009/12/07> + 37.020|date: 2009/12/08> + 36.680|date: 2009/12/09> + 37.150|date: 2009/12/10> + 37.990|date: 2009/12/11> + 38.210|date: 2009/12/14> + 38.490|date: 2009/12/15> + 39.100|date: 2009/12/16> + 38.960|date: 2009/12/17> + 39.910|date: 2009/12/18> + 40.120|date: 2009/12/21> + 40.540|date: 2009/12/22> + 40.960|date: 2009/12/23> + 42.270|date: 2009/12/24> + 42.370|date: 2009/12/28> + 42.470|date: 2009/12/29> + 41.670|date: 2009/12/30> + 41.910|date: 2009/12/31> + 42.520|date: 2010/01/04> + 43.550|date: 2010/01/05> + 43.610|date: 2010/01/06> + 43.850|date: 2010/01/07> + 43.820|date: 2010/01/08> + 45.430|date: 2010/01/11> + 43.000|date: 2010/01/12> + 42.360|date: 2010/01/13> + 42.790|date: 2010/01/14> + 42.560|date: 2010/01/15> + 41.470|date: 2010/01/19> + 41.530|date: 2010/01/20> + 41.890|date: 2010/01/21> + 40.110|date: 2010/01/22> + 39.380|date: 2010/01/25> + 39.380|date: 2010/01/26> + 39.130|date: 2010/01/27> + 39.435|date: 2010/01/28> + 38.620|date: 2010/01/29> + 38.030|date: 2010/02/01> + 39.240|date: 2010/02/02> + 39.400|date: 2010/02/03> + 38.950|date: 2010/02/04> + 37.910|date: 2010/02/05> + 37.320|date: 2010/02/08> + 38.210|date: 2010/02/09> + 39.390|date: 2010/02/10> + 40.240|date: 2010/02/11> + 40.110|date: 2010/02/12> + 41.700|date: 2010/02/16> + 41.910|date: 2010/02/17> + 41.190|date: 2010/02/18> + 41.610|date: 2010/02/19> + 42.520|date: 2010/02/22> + 41.970|date: 2010/02/23> + 40.920|date: 2010/02/24> + 40.010|date: 2010/02/25> + 41.030|date: 2010/02/26> + 41.470|date: 2010/03/01> + 41.540|date: 2010/03/02> + 42.460|date: 2010/03/03> + 43.640|date: 2010/03/04> + 43.750|date: 2010/03/05> + 44.540|date: 2010/03/08> + 43.450|date: 2010/03/09> + 43.520|date: 2010/03/10> + 43.990|date: 2010/03/11> + 44.770|date: 2010/03/12> + 44.390|date: 2010/03/15> + 44.290|date: 2010/03/16> + 44.120|date: 2010/03/17> + 44.290|date: 2010/03/18> + 43.160|date: 2010/03/19> + 41.390|date: 2010/03/22> + 42.250|date: 2010/03/23> + 41.580|date: 2010/03/24> + 42.400|date: 2010/03/25> + 41.380|date: 2010/03/26> + 41.250|date: 2010/03/29> + 42.490|date: 2010/03/30> + 42.920|date: 2010/03/31> + 43.370|date: 2010/04/01> + 44.680|date: 2010/04/05> + 45.230|date: 2010/04/06> + 45.510|date: 2010/04/07> + 44.560|date: 2010/04/08> + 45.180|date: 2010/04/09> + 45.310|date: 2010/04/12> + 45.500|date: 2010/04/13> + 44.850|date: 2010/04/14> + 45.630|date: 2010/04/15> + 45.450|date: 2010/04/16> + 44.240|date: 2010/04/19> + 45.290|date: 2010/04/20> + 45.950|date: 2010/04/21> + 44.810|date: 2010/04/22> + 45.950|date: 2010/04/23> + 47.410|date: 2010/04/26> + 46.550|date: 2010/04/27> + 44.100|date: 2010/04/28> + 44.210|date: 2010/04/29> + 39.090|date: 2010/04/30> + 38.000|date: 2010/05/03> + 40.030|date: 2010/05/04> + 38.430|date: 2010/05/05> + 39.030|date: 2010/05/06> + 37.500|date: 2010/05/07> + 36.910|date: 2010/05/10> + 35.530|date: 2010/05/11> + 37.710|date: 2010/05/12> + 38.980|date: 2010/05/13> + 37.610|date: 2010/05/14> + 38.000|date: 2010/05/17> + 37.940|date: 2010/05/18> + 36.890|date: 2010/05/19> + 35.450|date: 2010/05/20> + 34.110|date: 2010/05/21> + 35.710|date: 2010/05/24> + 33.680|date: 2010/05/25> + 35.480|date: 2010/05/26> + 37.750|date: 2010/05/27> + 37.820|date: 2010/05/28> + 34.740|date: 2010/06/01> + 32.230|date: 2010/06/02> + 34.880|date: 2010/06/03> + 33.730|date: 2010/06/04> + 33.360|date: 2010/06/07> + 32.990|date: 2010/06/08> + 34.270|date: 2010/06/09> + 35.520|date: 2010/06/10> + 35.820|date: 2010/06/11> + 37.010|date: 2010/06/14> + 36.120|date: 2010/06/15> + 36.670|date: 2010/06/16> + 37.460|date: 2010/06/17> + 37.570|date: 2010/06/18> + 38.650|date: 2010/06/21> + 37.250|date: 2010/06/22> + 35.760|date: 2010/06/23> + 35.250|date: 2010/06/24> + 34.560|date: 2010/06/25> + 35.700|date: 2010/06/28> + 33.440|date: 2010/06/29> + 32.930|date: 2010/06/30> + 32.445|date: 2010/07/01> + 32.680|date: 2010/07/02> + 33.040|date: 2010/07/06> + 32.230|date: 2010/07/07> + 34.620|date: 2010/07/08> + 35.110|date: 2010/07/09> + 35.260|date: 2010/07/12> + 35.640|date: 2010/07/13> + 34.870|date: 2010/07/14> + 34.980|date: 2010/07/15> + 36.050|date: 2010/07/16> + 35.020|date: 2010/07/19> + 35.850|date: 2010/07/20> + 38.250|date: 2010/07/21> + 37.550|date: 2010/07/22> + 37.630|date: 2010/07/23> + 38.610|date: 2010/07/26> + 39.300|date: 2010/07/27> + 38.900|date: 2010/07/28> + 39.300|date: 2010/07/29> + 38.860|date: 2010/07/30> + 40.380|date: 2010/08/02> + 40.170|date: 2010/08/03> + 40.760|date: 2010/08/04> + 38.530|date: 2010/08/05> + 38.910|date: 2010/08/06> + 39.410|date: 2010/08/09> + 38.230|date: 2010/08/10> + 37.060|date: 2010/08/11> + 36.100|date: 2010/08/12> + 36.690|date: 2010/08/13> + 37.660|date: 2010/08/16> + 38.930|date: 2010/08/17> + 37.950|date: 2010/08/19> + 37.130|date: 2010/08/20> high |ticker: CAM> => 36.840|date: 2009/08/21> + 37.530|date: 2009/08/24> + 37.390|date: 2009/08/25> + 36.630|date: 2009/08/26> + 36.590|date: 2009/08/27> + 37.050|date: 2009/08/28> + 35.940|date: 2009/08/31> + 36.280|date: 2009/09/01> + 34.890|date: 2009/09/02> + 35.250|date: 2009/09/03> + 36.080|date: 2009/09/04> + 37.180|date: 2009/09/09> + 37.160|date: 2009/09/10> + 37.620|date: 2009/09/11> + 38.320|date: 2009/09/14> + 38.830|date: 2009/09/15> + 39.500|date: 2009/09/16> + 39.720|date: 2009/09/17> + 39.020|date: 2009/09/18> + 39.000|date: 2009/09/21> + 39.530|date: 2009/09/22> + 39.500|date: 2009/09/23> + 38.190|date: 2009/09/24> + 37.440|date: 2009/09/25> + 38.120|date: 2009/09/28> + 38.580|date: 2009/09/29> + 38.440|date: 2009/09/30> + 37.920|date: 2009/10/01> + 36.330|date: 2009/10/02> + 37.290|date: 2009/10/05> + 38.715|date: 2009/10/06> + 38.730|date: 2009/10/07> + 39.630|date: 2009/10/08> + 39.720|date: 2009/10/09> + 40.700|date: 2009/10/12> + 40.310|date: 2009/10/13> + 41.290|date: 2009/10/14> + 42.140|date: 2009/10/15> + 42.390|date: 2009/10/16> + 42.060|date: 2009/10/19> + 41.910|date: 2009/10/20> + 42.130|date: 2009/10/21> + 41.340|date: 2009/10/22> + 41.490|date: 2009/10/23> + 41.180|date: 2009/10/26> + 39.780|date: 2009/10/27> + 39.130|date: 2009/10/28> + 39.660|date: 2009/11/05> + 39.950|date: 2009/11/06> + 40.900|date: 2009/11/09> + 41.260|date: 2009/11/10> + 41.850|date: 2009/11/11> + 41.380|date: 2009/11/12> + 40.440|date: 2009/11/13> + 41.750|date: 2009/11/16> + 41.490|date: 2009/11/17> + 41.830|date: 2009/11/18> + 40.510|date: 2009/11/19> + 38.710|date: 2009/11/20> + 38.860|date: 2009/11/23> + 38.360|date: 2009/11/24> + 38.580|date: 2009/11/25> + 37.460|date: 2009/11/27> + 37.900|date: 2009/11/30> + 38.720|date: 2009/12/01> + 38.560|date: 2009/12/02> + 38.560|date: 2009/12/03> + 38.500|date: 2009/12/04> + 38.090|date: 2009/12/07> + 37.110|date: 2009/12/08> + 37.000|date: 2009/12/09> + 37.790|date: 2009/12/10> + 38.170|date: 2009/12/11> + 38.740|date: 2009/12/14> + 39.510|date: 2009/12/15> + 39.760|date: 2009/12/16> + 39.920|date: 2009/12/17> + 40.065|date: 2009/12/18> + 40.840|date: 2009/12/21> + 40.960|date: 2009/12/22> + 42.170|date: 2009/12/23> + 42.280|date: 2009/12/24> + 42.380|date: 2009/12/28> + 42.470|date: 2009/12/29> + 41.910|date: 2009/12/30> + 42.490|date: 2009/12/31> + 43.600|date: 2010/01/04> + 44.030|date: 2010/01/05> + 44.260|date: 2010/01/06> + 44.520|date: 2010/01/07> + 45.000|date: 2010/01/08> + 45.430|date: 2010/01/11> + 43.070|date: 2010/01/12> + 43.140|date: 2010/01/13> + 43.220|date: 2010/01/14> + 42.700|date: 2010/01/15> + 42.250|date: 2010/01/19> + 42.080|date: 2010/01/20> + 42.390|date: 2010/01/21> + 40.370|date: 2010/01/22> + 40.440|date: 2010/01/25> + 40.570|date: 2010/01/26> + 39.610|date: 2010/01/27> + 39.560|date: 2010/01/28> + 39.590|date: 2010/01/29> + 39.210|date: 2010/02/01> + 39.760|date: 2010/02/02> + 40.270|date: 2010/02/03> + 39.110|date: 2010/02/04> + 38.210|date: 2010/02/05> + 38.060|date: 2010/02/08> + 39.860|date: 2010/02/09> + 39.690|date: 2010/02/10> + 41.050|date: 2010/02/11> + 41.050|date: 2010/02/12> + 41.750|date: 2010/02/16> + 42.080|date: 2010/02/17> + 41.950|date: 2010/02/18> + 42.070|date: 2010/02/19> + 42.610|date: 2010/02/22> + 42.030|date: 2010/02/23> + 41.250|date: 2010/02/24> + 40.790|date: 2010/02/25> + 41.270|date: 2010/02/26> + 41.670|date: 2010/03/01> + 42.540|date: 2010/03/02> + 43.680|date: 2010/03/03> + 44.000|date: 2010/03/04> + 44.430|date: 2010/03/05> + 44.980|date: 2010/03/08> + 43.730|date: 2010/03/09> + 44.290|date: 2010/03/10> + 44.200|date: 2010/03/11> + 44.820|date: 2010/03/12> + 44.390|date: 2010/03/15> + 44.290|date: 2010/03/16> + 44.490|date: 2010/03/17> + 44.380|date: 2010/03/18> + 43.220|date: 2010/03/19> + 42.440|date: 2010/03/22> + 42.790|date: 2010/03/23> + 42.180|date: 2010/03/24> + 42.520|date: 2010/03/25> + 41.850|date: 2010/03/26> + 42.390|date: 2010/03/29> + 42.870|date: 2010/03/30> + 43.090|date: 2010/03/31> + 44.490|date: 2010/04/01> + 45.640|date: 2010/04/05> + 45.700|date: 2010/04/06> + 45.675|date: 2010/04/07> + 45.030|date: 2010/04/08> + 45.330|date: 2010/04/09> + 45.950|date: 2010/04/12> + 45.500|date: 2010/04/13> + 45.830|date: 2010/04/14> + 46.130|date: 2010/04/15> + 45.920|date: 2010/04/16> + 45.130|date: 2010/04/19> + 46.520|date: 2010/04/20> + 46.150|date: 2010/04/21> + 45.920|date: 2010/04/22> + 47.350|date: 2010/04/23> + 47.440|date: 2010/04/26> + 46.630|date: 2010/04/27> + 44.810|date: 2010/04/28> + 44.210|date: 2010/04/29> + 40.910|date: 2010/04/30> + 41.710|date: 2010/05/03> + 40.940|date: 2010/05/04> + 39.980|date: 2010/05/05> + 40.260|date: 2010/05/06> + 38.320|date: 2010/05/07> + 37.900|date: 2010/05/10> + 38.530|date: 2010/05/11> + 39.520|date: 2010/05/12> + 39.520|date: 2010/05/13> + 37.810|date: 2010/05/14> + 38.850|date: 2010/05/17> + 38.505|date: 2010/05/18> + 37.200|date: 2010/05/19> + 35.610|date: 2010/05/20> + 35.980|date: 2010/05/21> + 36.010|date: 2010/05/24> + 35.150|date: 2010/05/25> + 36.660|date: 2010/05/26> + 38.370|date: 2010/05/27> + 37.820|date: 2010/05/28> + 34.820|date: 2010/06/01> + 34.300|date: 2010/06/02> + 34.940|date: 2010/06/03> + 34.580|date: 2010/06/04> + 34.020|date: 2010/06/07> + 34.310|date: 2010/06/08> + 36.140|date: 2010/06/09> + 36.590|date: 2010/06/10> + 36.650|date: 2010/06/11> + 37.440|date: 2010/06/14> + 37.510|date: 2010/06/15> + 38.360|date: 2010/06/16> + 38.040|date: 2010/06/17> + 38.050|date: 2010/06/18> + 38.740|date: 2010/06/21> + 37.340|date: 2010/06/22> + 35.880|date: 2010/06/23> + 35.600|date: 2010/06/24> + 35.780|date: 2010/06/25> + 35.900|date: 2010/06/28> + 33.860|date: 2010/06/29> + 33.440|date: 2010/06/30> + 32.960|date: 2010/07/01> + 33.300|date: 2010/07/02> + 33.680|date: 2010/07/06> + 34.070|date: 2010/07/07> + 35.140|date: 2010/07/08> + 35.420|date: 2010/07/09> + 35.390|date: 2010/07/12> + 36.000|date: 2010/07/13> + 35.540|date: 2010/07/14> + 35.330|date: 2010/07/15> + 36.090|date: 2010/07/16> + 36.540|date: 2010/07/19> + 38.060|date: 2010/07/20> + 38.430|date: 2010/07/21> + 38.270|date: 2010/07/22> + 38.590|date: 2010/07/23> + 39.210|date: 2010/07/26> + 39.508|date: 2010/07/27> + 39.340|date: 2010/07/28> + 39.880|date: 2010/07/29> + 39.860|date: 2010/07/30> + 41.200|date: 2010/08/02> + 40.570|date: 2010/08/03> + 41.000|date: 2010/08/04> + 39.530|date: 2010/08/05> + 39.610|date: 2010/08/06> + 39.600|date: 2010/08/09> + 38.240|date: 2010/08/10> + 37.060|date: 2010/08/11> + 37.290|date: 2010/08/12> + 38.150|date: 2010/08/13> + 38.580|date: 2010/08/16> + 39.150|date: 2010/08/17> + 38.280|date: 2010/08/19> + 37.420|date: 2010/08/20> low |ticker: CAM> => 35.090|date: 2009/08/21> + 36.540|date: 2009/08/24> + 35.900|date: 2009/08/25> + 35.960|date: 2009/08/26> + 35.290|date: 2009/08/27> + 36.140|date: 2009/08/28> + 35.210|date: 2009/08/31> + 34.480|date: 2009/09/01> + 34.020|date: 2009/09/02> + 34.170|date: 2009/09/03> + 35.000|date: 2009/09/04> + 36.350|date: 2009/09/09> + 36.358|date: 2009/09/10> + 36.790|date: 2009/09/11> + 36.570|date: 2009/09/14> + 37.630|date: 2009/09/15> + 38.730|date: 2009/09/16> + 38.490|date: 2009/09/17> + 38.140|date: 2009/09/18> + 37.770|date: 2009/09/21> + 38.610|date: 2009/09/22> + 38.030|date: 2009/09/23> + 36.830|date: 2009/09/24> + 36.690|date: 2009/09/25> + 36.860|date: 2009/09/28> + 37.650|date: 2009/09/29> + 37.100|date: 2009/09/30> + 36.200|date: 2009/10/01> + 35.370|date: 2009/10/02> + 35.830|date: 2009/10/05> + 37.720|date: 2009/10/06> + 37.960|date: 2009/10/07> + 38.440|date: 2009/10/08> + 39.020|date: 2009/10/09> + 39.470|date: 2009/10/12> + 39.080|date: 2009/10/13> + 40.290|date: 2009/10/14> + 40.799|date: 2009/10/15> + 41.050|date: 2009/10/16> + 41.220|date: 2009/10/19> + 40.400|date: 2009/10/20> + 40.410|date: 2009/10/21> + 39.810|date: 2009/10/22> + 39.650|date: 2009/10/23> + 39.040|date: 2009/10/26> + 38.820|date: 2009/10/27> + 37.450|date: 2009/10/28> + 38.510|date: 2009/11/05> + 38.815|date: 2009/11/06> + 39.780|date: 2009/11/09> + 40.110|date: 2009/11/10> + 40.750|date: 2009/11/11> + 39.580|date: 2009/11/12> + 39.080|date: 2009/11/13> + 40.340|date: 2009/11/16> + 40.300|date: 2009/11/17> + 40.520|date: 2009/11/18> + 38.240|date: 2009/11/19> + 37.210|date: 2009/11/20> + 37.920|date: 2009/11/23> + 37.420|date: 2009/11/24> + 37.550|date: 2009/11/25> + 36.650|date: 2009/11/27> + 37.020|date: 2009/11/30> + 38.220|date: 2009/12/01> + 37.630|date: 2009/12/02> + 37.260|date: 2009/12/03> + 36.710|date: 2009/12/04> + 37.080|date: 2009/12/07> + 36.270|date: 2009/12/08> + 36.000|date: 2009/12/09> + 36.980|date: 2009/12/10> + 37.420|date: 2009/12/11> + 38.210|date: 2009/12/14> + 38.210|date: 2009/12/15> + 38.920|date: 2009/12/16> + 38.910|date: 2009/12/17> + 39.340|date: 2009/12/18> + 40.110|date: 2009/12/21> + 40.380|date: 2009/12/22> + 40.560|date: 2009/12/23> + 41.920|date: 2009/12/24> + 41.820|date: 2009/12/28> + 41.470|date: 2009/12/29> + 41.510|date: 2009/12/30> + 41.800|date: 2009/12/31> + 42.520|date: 2010/01/04> + 43.320|date: 2010/01/05> + 43.150|date: 2010/01/06> + 43.690|date: 2010/01/07> + 43.690|date: 2010/01/08> + 43.170|date: 2010/01/11> + 42.082|date: 2010/01/12> + 41.720|date: 2010/01/13> + 42.130|date: 2010/01/14> + 41.430|date: 2010/01/15> + 41.080|date: 2010/01/19> + 40.960|date: 2010/01/20> + 40.160|date: 2010/01/21> + 38.920|date: 2010/01/22> + 39.240|date: 2010/01/25> + 39.000|date: 2010/01/26> + 38.220|date: 2010/01/27> + 37.581|date: 2010/01/28> + 37.340|date: 2010/01/29> + 38.030|date: 2010/02/01> + 38.820|date: 2010/02/02> + 39.310|date: 2010/02/03> + 37.500|date: 2010/02/04> + 35.980|date: 2010/02/05> + 36.760|date: 2010/02/08> + 37.800|date: 2010/02/09> + 38.360|date: 2010/02/10> + 39.230|date: 2010/02/11> + 39.830|date: 2010/02/12> + 41.240|date: 2010/02/16> + 40.740|date: 2010/02/17> + 40.750|date: 2010/02/18> + 41.300|date: 2010/02/19> + 41.240|date: 2010/02/22> + 40.660|date: 2010/02/23> + 40.400|date: 2010/02/24> + 39.580|date: 2010/02/25> + 40.390|date: 2010/02/26> + 41.020|date: 2010/03/01> + 41.360|date: 2010/03/02> + 42.240|date: 2010/03/03> + 42.860|date: 2010/03/04> + 43.750|date: 2010/03/05> + 43.450|date: 2010/03/08> + 43.130|date: 2010/03/09> + 43.370|date: 2010/03/10> + 43.560|date: 2010/03/11> + 44.110|date: 2010/03/12> + 43.190|date: 2010/03/15> + 43.700|date: 2010/03/16> + 43.980|date: 2010/03/17> + 42.740|date: 2010/03/18> + 41.420|date: 2010/03/19> + 40.810|date: 2010/03/22> + 41.840|date: 2010/03/23> + 41.500|date: 2010/03/24> + 41.160|date: 2010/03/25> + 40.890|date: 2010/03/26> + 41.180|date: 2010/03/29> + 42.080|date: 2010/03/30> + 42.610|date: 2010/03/31> + 43.370|date: 2010/04/01> + 44.510|date: 2010/04/05> + 44.800|date: 2010/04/06> + 44.620|date: 2010/04/07> + 44.240|date: 2010/04/08> + 44.730|date: 2010/04/09> + 44.992|date: 2010/04/12> + 44.090|date: 2010/04/13> + 44.420|date: 2010/04/14> + 45.375|date: 2010/04/15> + 44.190|date: 2010/04/16> + 44.040|date: 2010/04/19> + 45.150|date: 2010/04/20> + 45.140|date: 2010/04/21> + 44.210|date: 2010/04/22> + 45.600|date: 2010/04/23> + 46.860|date: 2010/04/26> + 43.485|date: 2010/04/27> + 43.760|date: 2010/04/28> + 34.650|date: 2010/04/29> + 36.000|date: 2010/04/30> + 36.840|date: 2010/05/03> + 38.880|date: 2010/05/04> + 38.110|date: 2010/05/05> + 35.000|date: 2010/05/06> + 35.170|date: 2010/05/07> + 35.200|date: 2010/05/10> + 34.810|date: 2010/05/11> + 37.480|date: 2010/05/12> + 37.950|date: 2010/05/13> + 36.843|date: 2010/05/14> + 36.260|date: 2010/05/17> + 36.450|date: 2010/05/18> + 34.780|date: 2010/05/19> + 34.120|date: 2010/05/20> + 33.810|date: 2010/05/21> + 34.340|date: 2010/05/24> + 33.230|date: 2010/05/25> + 35.250|date: 2010/05/26> + 36.930|date: 2010/05/27> + 35.870|date: 2010/05/28> + 31.860|date: 2010/06/01> + 31.890|date: 2010/06/02> + 33.180|date: 2010/06/03> + 32.980|date: 2010/06/04> + 32.810|date: 2010/06/07> + 32.360|date: 2010/06/08> + 33.810|date: 2010/06/09> + 35.290|date: 2010/06/10> + 35.540|date: 2010/06/11> + 35.700|date: 2010/06/14> + 35.890|date: 2010/06/15> + 36.670|date: 2010/06/16> + 37.189|date: 2010/06/17> + 37.240|date: 2010/06/18> + 36.930|date: 2010/06/21> + 35.650|date: 2010/06/22> + 34.890|date: 2010/06/23> + 34.530|date: 2010/06/24> + 34.150|date: 2010/06/25> + 34.505|date: 2010/06/28> + 32.630|date: 2010/06/29> + 32.390|date: 2010/06/30> + 31.420|date: 2010/07/01> + 32.030|date: 2010/07/02> + 31.740|date: 2010/07/06> + 32.230|date: 2010/07/07> + 34.100|date: 2010/07/08> + 34.690|date: 2010/07/09> + 34.320|date: 2010/07/12> + 35.110|date: 2010/07/13> + 34.680|date: 2010/07/14> + 34.050|date: 2010/07/15> + 34.380|date: 2010/07/16> + 34.995|date: 2010/07/19> + 35.760|date: 2010/07/20> + 36.590|date: 2010/07/21> + 37.430|date: 2010/07/22> + 37.050|date: 2010/07/23> + 38.400|date: 2010/07/26> + 38.630|date: 2010/07/27> + 38.370|date: 2010/07/28> + 38.610|date: 2010/07/29> + 38.580|date: 2010/07/30> + 40.380|date: 2010/08/02> + 39.480|date: 2010/08/03> + 38.460|date: 2010/08/04> + 38.090|date: 2010/08/05> + 38.520|date: 2010/08/06> + 38.490|date: 2010/08/09> + 37.590|date: 2010/08/10> + 36.150|date: 2010/08/11> + 35.860|date: 2010/08/12> + 36.640|date: 2010/08/13> + 37.450|date: 2010/08/16> + 38.450|date: 2010/08/17> + 37.200|date: 2010/08/19> + 36.500|date: 2010/08/20> close |ticker: CAM> => 36.660|date: 2009/08/21> + 37.050|date: 2009/08/24> + 36.320|date: 2009/08/25> + 36.500|date: 2009/08/26> + 36.410|date: 2009/08/27> + 36.640|date: 2009/08/28> + 35.710|date: 2009/08/31> + 34.640|date: 2009/09/01> + 34.050|date: 2009/09/02> + 35.180|date: 2009/09/03> + 35.980|date: 2009/09/04> + 36.780|date: 2009/09/09> + 36.820|date: 2009/09/10> + 37.330|date: 2009/09/11> + 38.260|date: 2009/09/14> + 38.750|date: 2009/09/15> + 39.350|date: 2009/09/16> + 38.600|date: 2009/09/17> + 38.770|date: 2009/09/18> + 38.800|date: 2009/09/21> + 39.120|date: 2009/09/22> + 38.270|date: 2009/09/23> + 37.110|date: 2009/09/24> + 36.910|date: 2009/09/25> + 38.120|date: 2009/09/28> + 38.110|date: 2009/09/29> + 37.820|date: 2009/09/30> + 36.240|date: 2009/10/01> + 35.920|date: 2009/10/02> + 37.280|date: 2009/10/05> + 38.400|date: 2009/10/06> + 38.540|date: 2009/10/07> + 39.350|date: 2009/10/08> + 39.510|date: 2009/10/09> + 40.160|date: 2009/10/12> + 39.870|date: 2009/10/13> + 41.240|date: 2009/10/14> + 42.140|date: 2009/10/15> + 41.590|date: 2009/10/16> + 41.820|date: 2009/10/19> + 40.950|date: 2009/10/20> + 40.790|date: 2009/10/21> + 41.160|date: 2009/10/22> + 40.160|date: 2009/10/23> + 39.210|date: 2009/10/26> + 39.130|date: 2009/10/27> + 37.560|date: 2009/10/28> + 39.470|date: 2009/11/05> + 39.240|date: 2009/11/06> + 40.810|date: 2009/11/09> + 40.830|date: 2009/11/10> + 41.160|date: 2009/11/11> + 39.800|date: 2009/11/12> + 40.060|date: 2009/11/13> + 41.380|date: 2009/11/16> + 41.370|date: 2009/11/17> + 40.590|date: 2009/11/18> + 38.780|date: 2009/11/19> + 37.480|date: 2009/11/20> + 38.240|date: 2009/11/23> + 38.200|date: 2009/11/24> + 38.490|date: 2009/11/25> + 37.240|date: 2009/11/27> + 37.800|date: 2009/11/30> + 38.360|date: 2009/12/01> + 38.190|date: 2009/12/02> + 37.340|date: 2009/12/03> + 37.350|date: 2009/12/04> + 37.270|date: 2009/12/07> + 36.450|date: 2009/12/08> + 36.760|date: 2009/12/09> + 37.650|date: 2009/12/10> + 37.950|date: 2009/12/11> + 38.540|date: 2009/12/14> + 38.870|date: 2009/12/15> + 39.460|date: 2009/12/16> + 39.540|date: 2009/12/17> + 39.880|date: 2009/12/18> + 40.390|date: 2009/12/21> + 40.670|date: 2009/12/22> + 42.090|date: 2009/12/23> + 42.040|date: 2009/12/24> + 42.310|date: 2009/12/28> + 41.940|date: 2009/12/29> + 41.620|date: 2009/12/30> + 41.800|date: 2009/12/31> + 43.430|date: 2010/01/04> + 43.960|date: 2010/01/05> + 44.260|date: 2010/01/06> + 44.500|date: 2010/01/07> + 44.860|date: 2010/01/08> + 43.740|date: 2010/01/11> + 42.390|date: 2010/01/12> + 43.080|date: 2010/01/13> + 42.590|date: 2010/01/14> + 41.650|date: 2010/01/15> + 42.180|date: 2010/01/19> + 41.920|date: 2010/01/20> + 40.500|date: 2010/01/21> + 39.080|date: 2010/01/22> + 39.840|date: 2010/01/25> + 39.150|date: 2010/01/26> + 39.070|date: 2010/01/27> + 37.990|date: 2010/01/28> + 37.660|date: 2010/01/29> + 39.150|date: 2010/02/01> + 39.600|date: 2010/02/02> + 39.680|date: 2010/02/03> + 37.880|date: 2010/02/04> + 37.310|date: 2010/02/05> + 36.910|date: 2010/02/08> + 39.330|date: 2010/02/09> + 39.250|date: 2010/02/10> + 40.970|date: 2010/02/11> + 40.860|date: 2010/02/12> + 41.710|date: 2010/02/16> + 41.160|date: 2010/02/17> + 41.760|date: 2010/02/18> + 41.940|date: 2010/02/19> + 42.000|date: 2010/02/22> + 40.750|date: 2010/02/23> + 40.990|date: 2010/02/24> + 40.710|date: 2010/02/25> + 41.130|date: 2010/02/26> + 41.520|date: 2010/03/01> + 42.210|date: 2010/03/02> + 43.540|date: 2010/03/03> + 43.260|date: 2010/03/04> + 44.430|date: 2010/03/05> + 43.800|date: 2010/03/08> + 43.440|date: 2010/03/09> + 44.090|date: 2010/03/10> + 44.190|date: 2010/03/11> + 44.650|date: 2010/03/12> + 43.960|date: 2010/03/15> + 44.020|date: 2010/03/16> + 44.330|date: 2010/03/17> + 43.170|date: 2010/03/18> + 41.810|date: 2010/03/19> + 42.270|date: 2010/03/22> + 42.110|date: 2010/03/23> + 41.940|date: 2010/03/24> + 41.180|date: 2010/03/25> + 41.100|date: 2010/03/26> + 42.210|date: 2010/03/29> + 42.750|date: 2010/03/30> + 42.860|date: 2010/03/31> + 44.470|date: 2010/04/01> + 45.500|date: 2010/04/05> + 45.650|date: 2010/04/06> + 45.080|date: 2010/04/07> + 44.940|date: 2010/04/08> + 45.230|date: 2010/04/09> + 45.660|date: 2010/04/12> + 44.520|date: 2010/04/13> + 45.740|date: 2010/04/14> + 45.620|date: 2010/04/15> + 44.750|date: 2010/04/16> + 44.830|date: 2010/04/19> + 46.040|date: 2010/04/20> + 45.480|date: 2010/04/21> + 45.820|date: 2010/04/22> + 47.310|date: 2010/04/23> + 47.100|date: 2010/04/26> + 43.590|date: 2010/04/27> + 44.470|date: 2010/04/28> + 38.700|date: 2010/04/29> + 39.460|date: 2010/04/30> + 40.770|date: 2010/05/03> + 39.180|date: 2010/05/04> + 39.230|date: 2010/05/05> + 37.760|date: 2010/05/06> + 35.580|date: 2010/05/07> + 35.990|date: 2010/05/10> + 37.100|date: 2010/05/11> + 39.460|date: 2010/05/12> + 38.100|date: 2010/05/13> + 37.300|date: 2010/05/14> + 37.250|date: 2010/05/17> + 36.750|date: 2010/05/18> + 36.510|date: 2010/05/19> + 34.530|date: 2010/05/20> + 35.840|date: 2010/05/21> + 34.420|date: 2010/05/24> + 35.000|date: 2010/05/25> + 36.080|date: 2010/05/26> + 38.080|date: 2010/05/27> + 36.200|date: 2010/05/28> + 31.890|date: 2010/06/01> + 34.280|date: 2010/06/02> + 34.620|date: 2010/06/03> + 33.230|date: 2010/06/04> + 32.950|date: 2010/06/07> + 34.100|date: 2010/06/08> + 34.130|date: 2010/06/09> + 36.390|date: 2010/06/10> + 36.430|date: 2010/06/11> + 35.790|date: 2010/06/14> + 37.380|date: 2010/06/15> + 37.500|date: 2010/06/16> + 37.600|date: 2010/06/17> + 37.970|date: 2010/06/18> + 37.230|date: 2010/06/21> + 35.770|date: 2010/06/22> + 35.460|date: 2010/06/23> + 34.630|date: 2010/06/24> + 35.550|date: 2010/06/25> + 34.560|date: 2010/06/28> + 32.770|date: 2010/06/29> + 32.520|date: 2010/06/30> + 32.410|date: 2010/07/01> + 32.530|date: 2010/07/02> + 32.210|date: 2010/07/06> + 34.060|date: 2010/07/07> + 35.020|date: 2010/07/08> + 35.200|date: 2010/07/09> + 34.900|date: 2010/07/12> + 35.250|date: 2010/07/13> + 34.970|date: 2010/07/14> + 35.130|date: 2010/07/15> + 34.750|date: 2010/07/16> + 36.390|date: 2010/07/19> + 37.930|date: 2010/07/20> + 36.970|date: 2010/07/21> + 38.070|date: 2010/07/22> + 38.580|date: 2010/07/23> + 39.210|date: 2010/07/26> + 39.090|date: 2010/07/27> + 38.900|date: 2010/07/28> + 39.560|date: 2010/07/29> + 39.590|date: 2010/07/30> + 40.630|date: 2010/08/02> + 39.640|date: 2010/08/03> + 38.980|date: 2010/08/04> + 39.490|date: 2010/08/05> + 39.070|date: 2010/08/06> + 38.900|date: 2010/08/09> + 38.000|date: 2010/08/10> + 36.770|date: 2010/08/11> + 36.890|date: 2010/08/12> + 37.940|date: 2010/08/13> + 38.510|date: 2010/08/16> + 38.680|date: 2010/08/17> + 37.540|date: 2010/08/19> + 36.840|date: 2010/08/20> volume |ticker: CAM> => 47696.000|date: 2009/08/21> + 38371.000|date: 2009/08/24> + 42284.000|date: 2009/08/25> + 27577.000|date: 2009/08/26> + 24658.000|date: 2009/08/27> + 23122.000|date: 2009/08/28> + 30462.000|date: 2009/08/31> + 38196.000|date: 2009/09/01> + 34755.000|date: 2009/09/02> + 28370.000|date: 2009/09/03> + 20123.000|date: 2009/09/04> + 31148.000|date: 2009/09/09> + 48687.000|date: 2009/09/10> + 47623.000|date: 2009/09/11> + 30672.000|date: 2009/09/14> + 41168.000|date: 2009/09/15> + 37204.000|date: 2009/09/16> + 32946.000|date: 2009/09/17> + 28249.000|date: 2009/09/18> + 28838.000|date: 2009/09/21> + 29416.000|date: 2009/09/22> + 27033.000|date: 2009/09/23> + 25657.000|date: 2009/09/24> + 22561.000|date: 2009/09/25> + 25112.000|date: 2009/09/28> + 28670.000|date: 2009/09/29> + 33968.000|date: 2009/09/30> + 45590.000|date: 2009/10/01> + 24898.000|date: 2009/10/02> + 28441.000|date: 2009/10/05> + 27619.000|date: 2009/10/06> + 25713.000|date: 2009/10/07> + 34469.000|date: 2009/10/08> + 28255.000|date: 2009/10/09> + 26405.000|date: 2009/10/12> + 21949.000|date: 2009/10/13> + 32743.000|date: 2009/10/14> + 36857.000|date: 2009/10/15> + 33852.000|date: 2009/10/16> + 22885.000|date: 2009/10/19> + 23483.000|date: 2009/10/20> + 31692.000|date: 2009/10/21> + 28678.000|date: 2009/10/22> + 28371.000|date: 2009/10/23> + 27760.000|date: 2009/10/26> + 30421.000|date: 2009/10/27> + 28951.000|date: 2009/10/28> + 27762.000|date: 2009/11/05> + 21162.000|date: 2009/11/06> + 21711.000|date: 2009/11/09> + 21730.000|date: 2009/11/10> + 24138.000|date: 2009/11/11> + 23315.000|date: 2009/11/12> + 24819.000|date: 2009/11/13> + 22233.000|date: 2009/11/16> + 39619.000|date: 2009/11/17> + 75437.000|date: 2009/11/18> + 52602.000|date: 2009/11/19> + 41915.000|date: 2009/11/20> + 34144.000|date: 2009/11/23> + 24379.000|date: 2009/11/24> + 18129.000|date: 2009/11/25> + 20480.000|date: 2009/11/27> + 32349.000|date: 2009/11/30> + 25654.000|date: 2009/12/01> + 27152.000|date: 2009/12/02> + 23409.000|date: 2009/12/03> + 33385.000|date: 2009/12/04> + 34187.000|date: 2009/12/07> + 29597.000|date: 2009/12/08> + 25617.000|date: 2009/12/09> + 26499.000|date: 2009/12/10> + 32549.000|date: 2009/12/11> + 24014.000|date: 2009/12/14> + 27194.000|date: 2009/12/15> + 23120.000|date: 2009/12/16> + 29041.000|date: 2009/12/17> + 38200.000|date: 2009/12/18> + 19019.000|date: 2009/12/21> + 21679.000|date: 2009/12/22> + 31435.000|date: 2009/12/23> + 6043.000|date: 2009/12/24> + 18923.000|date: 2009/12/28> + 15930.000|date: 2009/12/29> + 14222.000|date: 2009/12/30> + 17266.000|date: 2009/12/31> + 26479.000|date: 2010/01/04> + 22434.000|date: 2010/01/05> + 35096.000|date: 2010/01/06> + 21568.000|date: 2010/01/07> + 32899.000|date: 2010/01/08> + 28079.000|date: 2010/01/11> + 29843.000|date: 2010/01/12> + 24083.000|date: 2010/01/13> + 19730.000|date: 2010/01/14> + 36241.000|date: 2010/01/15> + 32116.000|date: 2010/01/19> + 28106.000|date: 2010/01/20> + 48120.000|date: 2010/01/21> + 30463.000|date: 2010/01/22> + 23409.000|date: 2010/01/25> + 28661.000|date: 2010/01/26> + 27428.000|date: 2010/01/27> + 52832.000|date: 2010/01/28> + 48946.000|date: 2010/01/29> + 23621.000|date: 2010/02/01> + 32839.000|date: 2010/02/02> + 26455.000|date: 2010/02/03> + 36995.000|date: 2010/02/04> + 45023.000|date: 2010/02/05> + 37189.000|date: 2010/02/08> + 53706.000|date: 2010/02/09> + 32026.000|date: 2010/02/10> + 40040.000|date: 2010/02/11> + 28964.000|date: 2010/02/12> + 26848.000|date: 2010/02/16> + 38695.000|date: 2010/02/17> + 30889.000|date: 2010/02/18> + 28757.000|date: 2010/02/19> + 32324.000|date: 2010/02/22> + 46743.000|date: 2010/02/23> + 26837.000|date: 2010/02/24> + 34144.000|date: 2010/02/25> + 24269.000|date: 2010/02/26> + 17971.000|date: 2010/03/01> + 28873.000|date: 2010/03/02> + 36680.000|date: 2010/03/03> + 40594.000|date: 2010/03/04> + 25328.000|date: 2010/03/05> + 33696.000|date: 2010/03/08> + 22958.000|date: 2010/03/09> + 28337.000|date: 2010/03/10> + 20348.000|date: 2010/03/11> + 22068.000|date: 2010/03/12> + 20347.000|date: 2010/03/15> + 29101.000|date: 2010/03/16> + 30609.000|date: 2010/03/17> + 28666.000|date: 2010/03/18> + 52380.000|date: 2010/03/19> + 24426.000|date: 2010/03/22> + 31398.000|date: 2010/03/23> + 26136.000|date: 2010/03/24> + 26704.000|date: 2010/03/25> + 27186.000|date: 2010/03/26> + 24677.000|date: 2010/03/29> + 27359.000|date: 2010/03/30> + 22370.000|date: 2010/03/31> + 35527.000|date: 2010/04/01> + 24243.000|date: 2010/04/05> + 26196.000|date: 2010/04/06> + 28313.000|date: 2010/04/07> + 22543.000|date: 2010/04/08> + 16393.000|date: 2010/04/09> + 14894.000|date: 2010/04/12> + 28941.000|date: 2010/04/13> + 28090.000|date: 2010/04/14> + 16818.000|date: 2010/04/15> + 33763.000|date: 2010/04/16> + 24147.000|date: 2010/04/19> + 31624.000|date: 2010/04/20> + 33380.000|date: 2010/04/21> + 30323.000|date: 2010/04/22> + 37493.000|date: 2010/04/23> + 30216.000|date: 2010/04/26> + 80558.000|date: 2010/04/27> + 47880.000|date: 2010/04/28> + 379525.000|date: 2010/04/29> + 281195.000|date: 2010/04/30> + 233149.000|date: 2010/05/03> + 86668.000|date: 2010/05/04> + 99695.000|date: 2010/05/05> + 78678.000|date: 2010/05/06> + 100328.000|date: 2010/05/07> + 148054.000|date: 2010/05/10> + 163324.000|date: 2010/05/11> + 108345.000|date: 2010/05/12> + 60146.000|date: 2010/05/13> + 49635.000|date: 2010/05/14> + 69816.000|date: 2010/05/17> + 66521.000|date: 2010/05/18> + 56699.000|date: 2010/05/19> + 69153.000|date: 2010/05/20> + 55871.000|date: 2010/05/21> + 38859.000|date: 2010/05/24> + 67644.000|date: 2010/05/25> + 72936.000|date: 2010/05/26> + 70366.000|date: 2010/05/27> + 69229.000|date: 2010/05/28> + 128771.000|date: 2010/06/01> + 111648.000|date: 2010/06/02> + 83443.000|date: 2010/06/03> + 54756.000|date: 2010/06/04> + 43307.000|date: 2010/06/07> + 64118.000|date: 2010/06/08> + 81904.000|date: 2010/06/09> + 46784.000|date: 2010/06/10> + 24757.000|date: 2010/06/11> + 35641.000|date: 2010/06/14> + 50460.000|date: 2010/06/15> + 39951.000|date: 2010/06/16> + 35813.000|date: 2010/06/17> + 43721.000|date: 2010/06/18> + 42562.000|date: 2010/06/21> + 47500.000|date: 2010/06/22> + 38912.000|date: 2010/06/23> + 32613.000|date: 2010/06/24> + 46931.000|date: 2010/06/25> + 28339.000|date: 2010/06/28> + 54366.000|date: 2010/06/29> + 75319.000|date: 2010/06/30> + 74986.000|date: 2010/07/01> + 38719.000|date: 2010/07/02> + 56135.000|date: 2010/07/06> + 66865.000|date: 2010/07/07> + 49961.000|date: 2010/07/08> + 25914.000|date: 2010/07/09> + 33020.000|date: 2010/07/12> + 65389.000|date: 2010/07/13> + 52582.000|date: 2010/07/14> + 41264.000|date: 2010/07/15> + 75536.000|date: 2010/07/16> + 48065.000|date: 2010/07/19> + 49245.000|date: 2010/07/20> + 43907.000|date: 2010/07/21> + 31634.000|date: 2010/07/22> + 31877.000|date: 2010/07/23> + 28395.000|date: 2010/07/26> + 40414.000|date: 2010/07/27> + 33538.000|date: 2010/07/28> + 35655.000|date: 2010/07/29> + 30600.000|date: 2010/07/30> + 38351.000|date: 2010/08/02> + 60376.000|date: 2010/08/03> + 81178.000|date: 2010/08/04> + 46355.000|date: 2010/08/05> + 40613.000|date: 2010/08/06> + 26710.000|date: 2010/08/09> + 37139.000|date: 2010/08/10> + 52634.000|date: 2010/08/11> + 43481.000|date: 2010/08/12> + 49728.000|date: 2010/08/13> + 43722.000|date: 2010/08/16> + 45445.000|date: 2010/08/17> + 18135.000|date: 2010/08/19> + 27679.000|date: 2010/08/20> open |ticker: CAT> => 46.030|date: 2009/08/21> + 47.900|date: 2009/08/24> + 47.790|date: 2009/08/25> + 47.710|date: 2009/08/26> + 47.000|date: 2009/08/27> + 47.580|date: 2009/08/28> + 45.770|date: 2009/08/31> + 44.900|date: 2009/09/01> + 43.840|date: 2009/09/02> + 44.310|date: 2009/09/03> + 45.030|date: 2009/09/04> + 47.040|date: 2009/09/09> + 48.130|date: 2009/09/10> + 48.720|date: 2009/09/11> + 48.020|date: 2009/09/14> + 49.110|date: 2009/09/15> + 52.310|date: 2009/09/16> + 52.590|date: 2009/09/17> + 54.110|date: 2009/09/18> + 52.680|date: 2009/09/21> + 52.990|date: 2009/09/22> + 54.430|date: 2009/09/23> + 53.280|date: 2009/09/24> + 52.170|date: 2009/09/25> + 51.750|date: 2009/09/28> + 52.230|date: 2009/09/29> + 52.200|date: 2009/09/30> + 50.820|date: 2009/10/01> + 48.680|date: 2009/10/02> + 49.200|date: 2009/10/05> + 51.400|date: 2009/10/06> + 51.250|date: 2009/10/07> + 52.530|date: 2009/10/08> + 52.510|date: 2009/10/09> + 53.990|date: 2009/10/12> + 52.900|date: 2009/10/13> + 53.520|date: 2009/10/14> + 54.000|date: 2009/10/15> + 54.110|date: 2009/10/16> + 54.890|date: 2009/10/19> + 61.170|date: 2009/10/20> + 59.050|date: 2009/10/21> + 57.800|date: 2009/10/22> + 58.610|date: 2009/10/23> + 57.990|date: 2009/10/26> + 56.900|date: 2009/10/27> + 56.220|date: 2009/10/28> + 56.740|date: 2009/11/05> + 57.380|date: 2009/11/06> + 58.380|date: 2009/11/09> + 59.830|date: 2009/11/10> + 60.760|date: 2009/11/11> + 59.830|date: 2009/11/12> + 58.850|date: 2009/11/13> + 59.500|date: 2009/11/16> + 60.050|date: 2009/11/17> + 59.960|date: 2009/11/18> + 58.720|date: 2009/11/19> + 58.100|date: 2009/11/20> + 58.960|date: 2009/11/23> + 58.110|date: 2009/11/24> + 58.020|date: 2009/11/25> + 57.040|date: 2009/11/27> + 57.820|date: 2009/11/30> + 59.240|date: 2009/12/01> + 59.850|date: 2009/12/02> + 59.120|date: 2009/12/03> + 59.130|date: 2009/12/04> + 58.420|date: 2009/12/07> + 57.140|date: 2009/12/08> + 56.360|date: 2009/12/09> + 56.910|date: 2009/12/10> + 57.240|date: 2009/12/11> + 58.000|date: 2009/12/14> + 58.220|date: 2009/12/15> + 58.430|date: 2009/12/16> + 57.930|date: 2009/12/17> + 58.070|date: 2009/12/18> + 57.560|date: 2009/12/21> + 57.560|date: 2009/12/22> + 58.230|date: 2009/12/23> + 58.350|date: 2009/12/24> + 58.500|date: 2009/12/28> + 58.560|date: 2009/12/29> + 57.940|date: 2009/12/30> + 57.600|date: 2009/12/31> + 57.650|date: 2010/01/04> + 58.550|date: 2010/01/05> + 59.180|date: 2010/01/06> + 59.300|date: 2010/01/07> + 59.250|date: 2010/01/08> + 60.950|date: 2010/01/11> + 63.010|date: 2010/01/12> + 62.100|date: 2010/01/13> + 62.100|date: 2010/01/14> + 61.600|date: 2010/01/15> + 59.760|date: 2010/01/19> + 60.170|date: 2010/01/20> + 59.500|date: 2010/01/21> + 56.580|date: 2010/01/22> + 55.180|date: 2010/01/25> + 54.990|date: 2010/01/26> + 52.960|date: 2010/01/27> + 53.820|date: 2010/01/28> + 52.780|date: 2010/01/29> + 52.820|date: 2010/02/01> + 53.480|date: 2010/02/02> + 53.200|date: 2010/02/03> + 52.800|date: 2010/02/04> + 51.210|date: 2010/02/05> + 51.640|date: 2010/02/08> + 52.700|date: 2010/02/09> + 53.650|date: 2010/02/10> + 53.100|date: 2010/02/11> + 55.090|date: 2010/02/12> + 56.770|date: 2010/02/16> + 58.010|date: 2010/02/17> + 57.150|date: 2010/02/18> + 57.590|date: 2010/02/19> + 58.730|date: 2010/02/22> + 57.890|date: 2010/02/23> + 56.670|date: 2010/02/24> + 55.330|date: 2010/02/25> + 56.940|date: 2010/02/26> + 57.330|date: 2010/03/01> + 58.280|date: 2010/03/02> + 58.450|date: 2010/03/03> + 58.790|date: 2010/03/04> + 59.240|date: 2010/03/05> + 59.470|date: 2010/03/08> + 58.460|date: 2010/03/09> + 59.110|date: 2010/03/10> + 58.790|date: 2010/03/11> + 59.530|date: 2010/03/12> + 60.040|date: 2010/03/15> + 59.650|date: 2010/03/16> + 59.650|date: 2010/03/17> + 59.610|date: 2010/03/18> + 60.110|date: 2010/03/19> + 58.700|date: 2010/03/22> + 60.100|date: 2010/03/23> + 61.960|date: 2010/03/24> + 62.680|date: 2010/03/25> + 62.390|date: 2010/03/26> + 62.760|date: 2010/03/29> + 63.380|date: 2010/03/30> + 62.760|date: 2010/03/31> + 63.290|date: 2010/04/01> + 64.360|date: 2010/04/05> + 64.810|date: 2010/04/06> + 65.250|date: 2010/04/07> + 64.050|date: 2010/04/08> + 64.900|date: 2010/04/09> + 65.940|date: 2010/04/12> + 66.700|date: 2010/04/13> + 66.370|date: 2010/04/14> + 67.160|date: 2010/04/15> + 68.050|date: 2010/04/16> + 66.600|date: 2010/04/19> + 67.710|date: 2010/04/20> + 67.770|date: 2010/04/21> + 66.670|date: 2010/04/22> + 67.200|date: 2010/04/23> + 70.880|date: 2010/04/26> + 71.250|date: 2010/04/27> + 69.380|date: 2010/04/28> + 69.960|date: 2010/04/29> + 70.990|date: 2010/04/30> + 68.370|date: 2010/05/03> + 68.560|date: 2010/05/04> + 65.860|date: 2010/05/05> + 65.850|date: 2010/05/06> + 63.040|date: 2010/05/07> + 65.750|date: 2010/05/10> + 65.180|date: 2010/05/11> + 66.660|date: 2010/05/12> + 68.150|date: 2010/05/13> + 66.030|date: 2010/05/14> + 65.010|date: 2010/05/17> + 64.910|date: 2010/05/18> + 62.940|date: 2010/05/19> + 59.070|date: 2010/05/20> + 57.200|date: 2010/05/21> + 60.060|date: 2010/05/24> + 56.350|date: 2010/05/25> + 59.630|date: 2010/05/26> + 61.360|date: 2010/05/27> + 62.420|date: 2010/05/28> + 60.040|date: 2010/06/01> + 59.900|date: 2010/06/02> + 62.290|date: 2010/06/03> + 59.540|date: 2010/06/04> + 58.010|date: 2010/06/07> + 56.010|date: 2010/06/08> + 57.490|date: 2010/06/09> + 58.310|date: 2010/06/10> + 59.220|date: 2010/06/11> + 61.420|date: 2010/06/14> + 61.800|date: 2010/06/15> + 63.020|date: 2010/06/16> + 64.630|date: 2010/06/17> + 65.125|date: 2010/06/18> + 67.560|date: 2010/06/21> + 66.300|date: 2010/06/22> + 64.060|date: 2010/06/23> + 63.760|date: 2010/06/24> + 63.540|date: 2010/06/25> + 64.450|date: 2010/06/28> + 62.810|date: 2010/06/29> + 61.020|date: 2010/06/30> + 59.670|date: 2010/07/01> + 60.300|date: 2010/07/02> + 60.600|date: 2010/07/06> + 59.850|date: 2010/07/07> + 63.080|date: 2010/07/08> + 63.120|date: 2010/07/09> + 64.500|date: 2010/07/12> + 65.730|date: 2010/07/13> + 66.350|date: 2010/07/14> + 66.380|date: 2010/07/15> + 65.760|date: 2010/07/16> + 64.360|date: 2010/07/19> + 63.560|date: 2010/07/20> + 66.990|date: 2010/07/21> + 67.400|date: 2010/07/22> + 67.500|date: 2010/07/23> + 69.410|date: 2010/07/26> + 70.100|date: 2010/07/27> + 68.700|date: 2010/07/28> + 69.840|date: 2010/07/29> + 68.390|date: 2010/07/30> + 70.740|date: 2010/08/02> + 70.570|date: 2010/08/03> + 70.280|date: 2010/08/04> + 70.820|date: 2010/08/05> + 71.010|date: 2010/08/06> + 72.060|date: 2010/08/09> + 70.880|date: 2010/08/10> + 70.010|date: 2010/08/11> + 67.500|date: 2010/08/12> + 67.740|date: 2010/08/13> + 67.620|date: 2010/08/16> + 69.440|date: 2010/08/17> + 69.870|date: 2010/08/19> + 69.400|date: 2010/08/20> high |ticker: CAT> => 47.330|date: 2009/08/21> + 48.930|date: 2009/08/24> + 48.330|date: 2009/08/25> + 47.760|date: 2009/08/26> + 47.360|date: 2009/08/27> + 48.000|date: 2009/08/28> + 45.900|date: 2009/08/31> + 46.510|date: 2009/09/01> + 44.040|date: 2009/09/02> + 45.120|date: 2009/09/03> + 46.320|date: 2009/09/04> + 48.750|date: 2009/09/09> + 48.750|date: 2009/09/10> + 49.110|date: 2009/09/11> + 49.100|date: 2009/09/14> + 52.120|date: 2009/09/15> + 52.940|date: 2009/09/16> + 54.470|date: 2009/09/17> + 54.490|date: 2009/09/18> + 53.430|date: 2009/09/21> + 54.430|date: 2009/09/22> + 54.710|date: 2009/09/23> + 53.800|date: 2009/09/24> + 52.720|date: 2009/09/25> + 52.400|date: 2009/09/28> + 52.890|date: 2009/09/29> + 52.470|date: 2009/09/30> + 51.090|date: 2009/10/01> + 49.450|date: 2009/10/02> + 50.800|date: 2009/10/05> + 52.390|date: 2009/10/06> + 52.079|date: 2009/10/07> + 53.260|date: 2009/10/08> + 53.700|date: 2009/10/09> + 54.000|date: 2009/10/12> + 53.190|date: 2009/10/13> + 54.510|date: 2009/10/14> + 54.790|date: 2009/10/15> + 54.750|date: 2009/10/16> + 58.200|date: 2009/10/19> + 61.280|date: 2009/10/20> + 60.120|date: 2009/10/21> + 58.900|date: 2009/10/22> + 59.590|date: 2009/10/23> + 59.080|date: 2009/10/26> + 57.600|date: 2009/10/27> + 57.060|date: 2009/10/28> + 58.090|date: 2009/11/05> + 58.200|date: 2009/11/06> + 60.090|date: 2009/11/09> + 60.330|date: 2009/11/10> + 60.820|date: 2009/11/11> + 60.120|date: 2009/11/12> + 59.250|date: 2009/11/13> + 60.900|date: 2009/11/16> + 60.170|date: 2009/11/17> + 60.140|date: 2009/11/18> + 58.740|date: 2009/11/19> + 58.240|date: 2009/11/20> + 59.830|date: 2009/11/23> + 58.370|date: 2009/11/24> + 59.340|date: 2009/11/25> + 58.330|date: 2009/11/27> + 58.510|date: 2009/11/30> + 60.250|date: 2009/12/01> + 60.080|date: 2009/12/02> + 60.000|date: 2009/12/03> + 59.620|date: 2009/12/04> + 58.420|date: 2009/12/07> + 57.190|date: 2009/12/08> + 56.590|date: 2009/12/09> + 57.270|date: 2009/12/10> + 57.650|date: 2009/12/11> + 58.450|date: 2009/12/14> + 58.440|date: 2009/12/15> + 58.850|date: 2009/12/16> + 57.990|date: 2009/12/17> + 58.096|date: 2009/12/18> + 57.930|date: 2009/12/21> + 57.980|date: 2009/12/22> + 58.570|date: 2009/12/23> + 58.630|date: 2009/12/24> + 58.680|date: 2009/12/28> + 58.740|date: 2009/12/29> + 58.220|date: 2009/12/30> + 57.960|date: 2009/12/31> + 59.190|date: 2010/01/04> + 59.440|date: 2010/01/05> + 59.930|date: 2010/01/06> + 59.905|date: 2010/01/07> + 60.370|date: 2010/01/08> + 64.420|date: 2010/01/11> + 63.160|date: 2010/01/12> + 62.780|date: 2010/01/13> + 62.840|date: 2010/01/14> + 61.670|date: 2010/01/15> + 61.200|date: 2010/01/19> + 60.430|date: 2010/01/20> + 59.900|date: 2010/01/21> + 57.539|date: 2010/01/22> + 56.190|date: 2010/01/25> + 56.940|date: 2010/01/26> + 53.840|date: 2010/01/27> + 53.825|date: 2010/01/28> + 53.780|date: 2010/01/29> + 53.500|date: 2010/02/01> + 53.720|date: 2010/02/02> + 54.000|date: 2010/02/03> + 52.860|date: 2010/02/04> + 51.980|date: 2010/02/05> + 52.150|date: 2010/02/08> + 54.250|date: 2010/02/09> + 54.050|date: 2010/02/10> + 56.270|date: 2010/02/11> + 56.550|date: 2010/02/12> + 57.240|date: 2010/02/16> + 58.350|date: 2010/02/17> + 58.050|date: 2010/02/18> + 58.480|date: 2010/02/19> + 58.970|date: 2010/02/22> + 58.380|date: 2010/02/23> + 57.460|date: 2010/02/24> + 57.020|date: 2010/02/25> + 57.240|date: 2010/02/26> + 58.390|date: 2010/03/01> + 58.820|date: 2010/03/02> + 59.930|date: 2010/03/03> + 59.000|date: 2010/03/04> + 59.580|date: 2010/03/05> + 59.490|date: 2010/03/08> + 59.720|date: 2010/03/09> + 59.500|date: 2010/03/10> + 58.980|date: 2010/03/11> + 60.490|date: 2010/03/12> + 60.250|date: 2010/03/15> + 59.680|date: 2010/03/16> + 60.500|date: 2010/03/17> + 60.390|date: 2010/03/18> + 60.310|date: 2010/03/19> + 60.270|date: 2010/03/22> + 62.510|date: 2010/03/23> + 62.540|date: 2010/03/24> + 63.710|date: 2010/03/25> + 63.180|date: 2010/03/26> + 63.600|date: 2010/03/29> + 63.630|date: 2010/03/30> + 63.500|date: 2010/03/31> + 64.200|date: 2010/04/01> + 65.000|date: 2010/04/05> + 65.470|date: 2010/04/06> + 65.380|date: 2010/04/07> + 64.650|date: 2010/04/08> + 65.520|date: 2010/04/09> + 67.000|date: 2010/04/12> + 67.250|date: 2010/04/13> + 67.370|date: 2010/04/14> + 68.710|date: 2010/04/15> + 68.230|date: 2010/04/16> + 67.700|date: 2010/04/19> + 68.300|date: 2010/04/20> + 67.920|date: 2010/04/21> + 67.650|date: 2010/04/22> + 68.950|date: 2010/04/23> + 72.830|date: 2010/04/26> + 71.580|date: 2010/04/27> + 70.270|date: 2010/04/28> + 70.760|date: 2010/04/29> + 71.360|date: 2010/04/30> + 70.160|date: 2010/05/03> + 68.560|date: 2010/05/04> + 67.440|date: 2010/05/05> + 66.940|date: 2010/05/06> + 64.450|date: 2010/05/07> + 67.000|date: 2010/05/10> + 66.980|date: 2010/05/11> + 68.300|date: 2010/05/12> + 68.400|date: 2010/05/13> + 66.190|date: 2010/05/14> + 65.740|date: 2010/05/17> + 65.530|date: 2010/05/18> + 63.170|date: 2010/05/19> + 60.410|date: 2010/05/20> + 60.500|date: 2010/05/21> + 61.110|date: 2010/05/24> + 59.360|date: 2010/05/25> + 61.400|date: 2010/05/26> + 62.120|date: 2010/05/27> + 62.420|date: 2010/05/28> + 61.640|date: 2010/06/01> + 60.900|date: 2010/06/02> + 62.360|date: 2010/06/03> + 60.200|date: 2010/06/04> + 58.280|date: 2010/06/07> + 57.180|date: 2010/06/08> + 58.850|date: 2010/06/09> + 60.000|date: 2010/06/10> + 60.240|date: 2010/06/11> + 62.560|date: 2010/06/14> + 63.560|date: 2010/06/15> + 64.517|date: 2010/06/16> + 64.990|date: 2010/06/17> + 65.900|date: 2010/06/18> + 68.350|date: 2010/06/21> + 66.480|date: 2010/06/22> + 64.870|date: 2010/06/23> + 64.450|date: 2010/06/24> + 64.710|date: 2010/06/25> + 65.300|date: 2010/06/28> + 62.860|date: 2010/06/29> + 61.940|date: 2010/06/30> + 60.700|date: 2010/07/01> + 60.660|date: 2010/07/02> + 61.650|date: 2010/07/06> + 62.270|date: 2010/07/07> + 63.350|date: 2010/07/08> + 64.845|date: 2010/07/09> + 65.100|date: 2010/07/12> + 67.365|date: 2010/07/13> + 66.910|date: 2010/07/14> + 66.590|date: 2010/07/15> + 65.790|date: 2010/07/16> + 65.230|date: 2010/07/19> + 66.770|date: 2010/07/20> + 68.050|date: 2010/07/21> + 68.620|date: 2010/07/22> + 69.640|date: 2010/07/23> + 70.080|date: 2010/07/26> + 70.180|date: 2010/07/27> + 69.850|date: 2010/07/28> + 70.290|date: 2010/07/29> + 70.250|date: 2010/07/30> + 71.700|date: 2010/08/02> + 71.030|date: 2010/08/03> + 71.470|date: 2010/08/04> + 72.250|date: 2010/08/05> + 71.930|date: 2010/08/06> + 72.180|date: 2010/08/09> + 71.990|date: 2010/08/10> + 70.160|date: 2010/08/11> + 68.000|date: 2010/08/12> + 68.455|date: 2010/08/13> + 68.980|date: 2010/08/16> + 70.760|date: 2010/08/17> + 70.500|date: 2010/08/19> + 69.540|date: 2010/08/20> low |ticker: CAT> => 45.620|date: 2009/08/21> + 47.340|date: 2009/08/24> + 47.360|date: 2009/08/25> + 46.750|date: 2009/08/26> + 45.920|date: 2009/08/27> + 46.260|date: 2009/08/28> + 44.900|date: 2009/08/31> + 43.740|date: 2009/09/01> + 43.190|date: 2009/09/02> + 43.630|date: 2009/09/03> + 44.840|date: 2009/09/04> + 46.500|date: 2009/09/09> + 47.630|date: 2009/09/10> + 47.810|date: 2009/09/11> + 47.750|date: 2009/09/14> + 48.650|date: 2009/09/15> + 51.940|date: 2009/09/16> + 52.510|date: 2009/09/17> + 52.940|date: 2009/09/18> + 51.820|date: 2009/09/21> + 52.860|date: 2009/09/22> + 53.110|date: 2009/09/23> + 51.100|date: 2009/09/24> + 51.050|date: 2009/09/25> + 51.250|date: 2009/09/28> + 51.490|date: 2009/09/29> + 50.370|date: 2009/09/30> + 49.300|date: 2009/10/01> + 47.500|date: 2009/10/02> + 49.050|date: 2009/10/05> + 50.690|date: 2009/10/06> + 51.250|date: 2009/10/07> + 51.760|date: 2009/10/08> + 52.310|date: 2009/10/09> + 52.810|date: 2009/10/12> + 52.080|date: 2009/10/13> + 53.050|date: 2009/10/14> + 53.510|date: 2009/10/15> + 53.620|date: 2009/10/16> + 54.860|date: 2009/10/19> + 58.370|date: 2009/10/20> + 58.230|date: 2009/10/21> + 56.300|date: 2009/10/22> + 57.430|date: 2009/10/23> + 56.831|date: 2009/10/26> + 56.390|date: 2009/10/27> + 54.420|date: 2009/10/28> + 56.590|date: 2009/11/05> + 56.540|date: 2009/11/06> + 58.240|date: 2009/11/09> + 59.070|date: 2009/11/10> + 59.470|date: 2009/11/11> + 58.180|date: 2009/11/12> + 58.200|date: 2009/11/13> + 59.250|date: 2009/11/16> + 59.050|date: 2009/11/17> + 59.000|date: 2009/11/18> + 57.600|date: 2009/11/19> + 57.040|date: 2009/11/20> + 57.960|date: 2009/11/23> + 57.240|date: 2009/11/24> + 57.450|date: 2009/11/25> + 56.750|date: 2009/11/27> + 57.310|date: 2009/11/30> + 59.050|date: 2009/12/01> + 58.550|date: 2009/12/02> + 58.000|date: 2009/12/03> + 57.260|date: 2009/12/04> + 57.315|date: 2009/12/07> + 56.250|date: 2009/12/08> + 55.400|date: 2009/12/09> + 56.510|date: 2009/12/10> + 56.640|date: 2009/12/11> + 57.750|date: 2009/12/14> + 57.800|date: 2009/12/15> + 58.000|date: 2009/12/16> + 57.010|date: 2009/12/17> + 56.720|date: 2009/12/18> + 57.296|date: 2009/12/21> + 57.320|date: 2009/12/22> + 57.890|date: 2009/12/23> + 58.190|date: 2009/12/24> + 58.172|date: 2009/12/28> + 58.125|date: 2009/12/29> + 57.750|date: 2009/12/30> + 56.990|date: 2009/12/31> + 57.510|date: 2010/01/04> + 58.230|date: 2010/01/05> + 59.050|date: 2010/01/06> + 58.650|date: 2010/01/07> + 59.250|date: 2010/01/08> + 60.850|date: 2010/01/11> + 61.180|date: 2010/01/12> + 61.380|date: 2010/01/13> + 61.750|date: 2010/01/14> + 60.010|date: 2010/01/15> + 59.350|date: 2010/01/19> + 59.310|date: 2010/01/20> + 56.700|date: 2010/01/21> + 54.020|date: 2010/01/22> + 54.830|date: 2010/01/25> + 54.600|date: 2010/01/26> + 51.030|date: 2010/01/27> + 51.200|date: 2010/01/28> + 52.000|date: 2010/01/29> + 52.500|date: 2010/02/01> + 52.620|date: 2010/02/02> + 53.100|date: 2010/02/03> + 51.380|date: 2010/02/04> + 50.690|date: 2010/02/05> + 50.500|date: 2010/02/08> + 52.550|date: 2010/02/09> + 52.450|date: 2010/02/10> + 52.670|date: 2010/02/11> + 54.610|date: 2010/02/12> + 56.190|date: 2010/02/16> + 57.220|date: 2010/02/17> + 56.850|date: 2010/02/18> + 57.310|date: 2010/02/19> + 58.000|date: 2010/02/22> + 56.220|date: 2010/02/23> + 56.460|date: 2010/02/24> + 54.210|date: 2010/02/25> + 56.100|date: 2010/02/26> + 57.250|date: 2010/03/01> + 58.020|date: 2010/03/02> + 58.390|date: 2010/03/03> + 57.810|date: 2010/03/04> + 58.900|date: 2010/03/05> + 58.568|date: 2010/03/08> + 58.401|date: 2010/03/09> + 58.430|date: 2010/03/10> + 57.920|date: 2010/03/11> + 59.350|date: 2010/03/12> + 58.380|date: 2010/03/15> + 58.840|date: 2010/03/16> + 59.490|date: 2010/03/17> + 59.335|date: 2010/03/18> + 58.950|date: 2010/03/19> + 58.660|date: 2010/03/22> + 60.010|date: 2010/03/23> + 61.420|date: 2010/03/24> + 62.050|date: 2010/03/25> + 61.990|date: 2010/03/26> + 62.760|date: 2010/03/29> + 62.810|date: 2010/03/30> + 62.630|date: 2010/03/31> + 63.290|date: 2010/04/01> + 64.200|date: 2010/04/05> + 64.570|date: 2010/04/06> + 64.000|date: 2010/04/07> + 63.550|date: 2010/04/08> + 64.820|date: 2010/04/09> + 65.760|date: 2010/04/12> + 66.160|date: 2010/04/13> + 66.200|date: 2010/04/14> + 67.160|date: 2010/04/15> + 66.340|date: 2010/04/16> + 65.770|date: 2010/04/19> + 67.400|date: 2010/04/20> + 66.700|date: 2010/04/21> + 65.970|date: 2010/04/22> + 66.990|date: 2010/04/23> + 70.650|date: 2010/04/26> + 68.280|date: 2010/04/27> + 68.600|date: 2010/04/28> + 69.620|date: 2010/04/29> + 67.820|date: 2010/04/30> + 68.090|date: 2010/05/03> + 66.250|date: 2010/05/04> + 64.080|date: 2010/05/05> + 58.000|date: 2010/05/06> + 60.640|date: 2010/05/07> + 65.190|date: 2010/05/10> + 65.000|date: 2010/05/11> + 66.600|date: 2010/05/12> + 66.670|date: 2010/05/13> + 63.910|date: 2010/05/14> + 61.990|date: 2010/05/17> + 62.850|date: 2010/05/18> + 59.280|date: 2010/05/19> + 58.000|date: 2010/05/20> + 57.200|date: 2010/05/21> + 59.090|date: 2010/05/24> + 55.740|date: 2010/05/25> + 59.250|date: 2010/05/26> + 60.820|date: 2010/05/27> + 60.050|date: 2010/05/28> + 59.220|date: 2010/06/01> + 59.280|date: 2010/06/02> + 60.420|date: 2010/06/03> + 57.360|date: 2010/06/04> + 55.800|date: 2010/06/07> + 54.890|date: 2010/06/08> + 56.590|date: 2010/06/09> + 58.000|date: 2010/06/10> + 58.990|date: 2010/06/11> + 60.880|date: 2010/06/14> + 61.500|date: 2010/06/15> + 62.730|date: 2010/06/16> + 63.670|date: 2010/06/17> + 64.570|date: 2010/06/18> + 65.550|date: 2010/06/21> + 63.880|date: 2010/06/22> + 62.640|date: 2010/06/23> + 63.050|date: 2010/06/24> + 62.920|date: 2010/06/25> + 64.010|date: 2010/06/28> + 60.250|date: 2010/06/29> + 59.910|date: 2010/06/30> + 58.060|date: 2010/07/01> + 58.620|date: 2010/07/02> + 59.210|date: 2010/07/06> + 59.670|date: 2010/07/07> + 62.180|date: 2010/07/08> + 63.000|date: 2010/07/09> + 63.870|date: 2010/07/12> + 65.310|date: 2010/07/13> + 65.520|date: 2010/07/14> + 65.360|date: 2010/07/15> + 63.750|date: 2010/07/16> + 63.560|date: 2010/07/19> + 63.560|date: 2010/07/20> + 66.190|date: 2010/07/21> + 66.460|date: 2010/07/22> + 67.330|date: 2010/07/23> + 69.080|date: 2010/07/26> + 68.085|date: 2010/07/27> + 68.700|date: 2010/07/28> + 68.210|date: 2010/07/29> + 68.390|date: 2010/07/30> + 70.070|date: 2010/08/02> + 69.880|date: 2010/08/03> + 70.280|date: 2010/08/04> + 70.810|date: 2010/08/05> + 70.300|date: 2010/08/06> + 71.420|date: 2010/08/09> + 70.580|date: 2010/08/10> + 68.350|date: 2010/08/11> + 66.780|date: 2010/08/12> + 67.210|date: 2010/08/13> + 67.061|date: 2010/08/16> + 69.300|date: 2010/08/17> + 68.420|date: 2010/08/19> + 67.460|date: 2010/08/20> close |ticker: CAT> => 47.300|date: 2009/08/21> + 47.560|date: 2009/08/24> + 47.830|date: 2009/08/25> + 47.250|date: 2009/08/26> + 47.080|date: 2009/08/27> + 46.710|date: 2009/08/28> + 45.310|date: 2009/08/31> + 43.840|date: 2009/09/01> + 43.510|date: 2009/09/02> + 45.040|date: 2009/09/03> + 46.110|date: 2009/09/04> + 48.410|date: 2009/09/09> + 48.690|date: 2009/09/10> + 48.530|date: 2009/09/11> + 48.770|date: 2009/09/14> + 51.700|date: 2009/09/15> + 52.620|date: 2009/09/16> + 53.890|date: 2009/09/17> + 53.420|date: 2009/09/18> + 52.460|date: 2009/09/21> + 54.340|date: 2009/09/22> + 53.140|date: 2009/09/23> + 51.850|date: 2009/09/24> + 51.200|date: 2009/09/25> + 52.180|date: 2009/09/28> + 51.600|date: 2009/09/29> + 51.330|date: 2009/09/30> + 49.450|date: 2009/10/01> + 48.830|date: 2009/10/02> + 50.750|date: 2009/10/05> + 51.700|date: 2009/10/06> + 51.900|date: 2009/10/07> + 53.090|date: 2009/10/08> + 53.640|date: 2009/10/09> + 53.050|date: 2009/10/12> + 52.740|date: 2009/10/13> + 54.510|date: 2009/10/14> + 54.770|date: 2009/10/15> + 54.570|date: 2009/10/16> + 57.850|date: 2009/10/19> + 59.610|date: 2009/10/20> + 58.400|date: 2009/10/21> + 58.740|date: 2009/10/22> + 57.600|date: 2009/10/23> + 57.070|date: 2009/10/26> + 56.690|date: 2009/10/27> + 54.430|date: 2009/10/28> + 57.990|date: 2009/11/05> + 57.600|date: 2009/11/06> + 60.000|date: 2009/11/09> + 59.960|date: 2009/11/10> + 60.060|date: 2009/11/11> + 58.570|date: 2009/11/12> + 58.780|date: 2009/11/13> + 60.400|date: 2009/11/16> + 59.880|date: 2009/11/17> + 59.410|date: 2009/11/18> + 58.610|date: 2009/11/19> + 57.950|date: 2009/11/20> + 58.140|date: 2009/11/23> + 58.000|date: 2009/11/24> + 59.040|date: 2009/11/25> + 57.450|date: 2009/11/27> + 58.390|date: 2009/11/30> + 59.680|date: 2009/12/01> + 58.940|date: 2009/12/02> + 58.200|date: 2009/12/03> + 58.300|date: 2009/12/04> + 57.560|date: 2009/12/07> + 56.380|date: 2009/12/08> + 56.180|date: 2009/12/09> + 56.940|date: 2009/12/10> + 57.510|date: 2009/12/11> + 58.300|date: 2009/12/14> + 58.200|date: 2009/12/15> + 58.230|date: 2009/12/16> + 57.530|date: 2009/12/17> + 57.190|date: 2009/12/18> + 57.600|date: 2009/12/21> + 57.890|date: 2009/12/22> + 58.320|date: 2009/12/23> + 58.330|date: 2009/12/24> + 58.510|date: 2009/12/28> + 58.180|date: 2009/12/29> + 58.050|date: 2009/12/30> + 56.990|date: 2009/12/31> + 58.550|date: 2010/01/04> + 59.250|date: 2010/01/05> + 59.430|date: 2010/01/06> + 59.670|date: 2010/01/07> + 60.340|date: 2010/01/08> + 64.130|date: 2010/01/11> + 62.240|date: 2010/01/12> + 62.330|date: 2010/01/13> + 61.980|date: 2010/01/14> + 60.120|date: 2010/01/15> + 60.930|date: 2010/01/19> + 59.760|date: 2010/01/20> + 56.850|date: 2010/01/21> + 54.250|date: 2010/01/22> + 55.140|date: 2010/01/25> + 55.850|date: 2010/01/26> + 53.440|date: 2010/01/27> + 51.860|date: 2010/01/28> + 52.240|date: 2010/01/29> + 52.940|date: 2010/02/01> + 53.550|date: 2010/02/02> + 53.390|date: 2010/02/03> + 51.400|date: 2010/02/04> + 51.750|date: 2010/02/05> + 50.780|date: 2010/02/08> + 53.530|date: 2010/02/09> + 53.150|date: 2010/02/10> + 56.150|date: 2010/02/11> + 56.200|date: 2010/02/12> + 57.120|date: 2010/02/16> + 57.500|date: 2010/02/17> + 57.810|date: 2010/02/18> + 58.250|date: 2010/02/19> + 58.030|date: 2010/02/22> + 56.660|date: 2010/02/23> + 56.960|date: 2010/02/24> + 56.790|date: 2010/02/25> + 57.050|date: 2010/02/26> + 57.850|date: 2010/03/01> + 58.150|date: 2010/03/02> + 58.570|date: 2010/03/03> + 58.450|date: 2010/03/04> + 59.230|date: 2010/03/05> + 58.910|date: 2010/03/08> + 59.180|date: 2010/03/09> + 58.780|date: 2010/03/10> + 58.900|date: 2010/03/11> + 60.360|date: 2010/03/12> + 59.470|date: 2010/03/15> + 59.450|date: 2010/03/16> + 60.220|date: 2010/03/17> + 59.770|date: 2010/03/18> + 59.370|date: 2010/03/19> + 59.950|date: 2010/03/22> + 62.410|date: 2010/03/23> + 62.060|date: 2010/03/24> + 62.140|date: 2010/03/25> + 62.440|date: 2010/03/26> + 63.480|date: 2010/03/29> + 63.160|date: 2010/03/30> + 62.850|date: 2010/03/31> + 63.990|date: 2010/04/01> + 64.990|date: 2010/04/05> + 65.290|date: 2010/04/06> + 64.470|date: 2010/04/07> + 64.480|date: 2010/04/08> + 65.270|date: 2010/04/09> + 66.730|date: 2010/04/12> + 66.190|date: 2010/04/13> + 67.280|date: 2010/04/14> + 68.220|date: 2010/04/15> + 66.880|date: 2010/04/16> + 66.990|date: 2010/04/19> + 67.500|date: 2010/04/20> + 67.750|date: 2010/04/21> + 67.510|date: 2010/04/22> + 68.780|date: 2010/04/23> + 71.650|date: 2010/04/26> + 68.530|date: 2010/04/27> + 68.970|date: 2010/04/28> + 70.750|date: 2010/04/29> + 68.090|date: 2010/04/30> + 69.940|date: 2010/05/03> + 66.700|date: 2010/05/04> + 65.960|date: 2010/05/05> + 63.500|date: 2010/05/06> + 62.100|date: 2010/05/07> + 66.690|date: 2010/05/10> + 66.070|date: 2010/05/11> + 68.150|date: 2010/05/12> + 66.910|date: 2010/05/13> + 64.880|date: 2010/05/14> + 63.780|date: 2010/05/17> + 63.190|date: 2010/05/18> + 61.440|date: 2010/05/19> + 58.670|date: 2010/05/20> + 60.090|date: 2010/05/21> + 59.220|date: 2010/05/24> + 59.210|date: 2010/05/25> + 59.730|date: 2010/05/26> + 62.060|date: 2010/05/27> + 60.760|date: 2010/05/28> + 59.270|date: 2010/06/01> + 60.860|date: 2010/06/02> + 61.110|date: 2010/06/03> + 57.760|date: 2010/06/04> + 55.830|date: 2010/06/07> + 56.610|date: 2010/06/08> + 56.810|date: 2010/06/09> + 59.950|date: 2010/06/10> + 60.230|date: 2010/06/11> + 61.000|date: 2010/06/14> + 63.460|date: 2010/06/15> + 64.390|date: 2010/06/16> + 64.950|date: 2010/06/17> + 65.850|date: 2010/06/18> + 66.070|date: 2010/06/21> + 64.110|date: 2010/06/22> + 64.330|date: 2010/06/23> + 63.370|date: 2010/06/24> + 64.710|date: 2010/06/25> + 64.400|date: 2010/06/28> + 60.850|date: 2010/06/29> + 60.070|date: 2010/06/30> + 59.970|date: 2010/07/01> + 59.180|date: 2010/07/02> + 59.810|date: 2010/07/06> + 62.180|date: 2010/07/07> + 63.170|date: 2010/07/08> + 64.720|date: 2010/07/09> + 64.280|date: 2010/07/12> + 66.790|date: 2010/07/13> + 66.700|date: 2010/07/14> + 66.510|date: 2010/07/15> + 63.940|date: 2010/07/16> + 64.800|date: 2010/07/19> + 66.430|date: 2010/07/20> + 66.870|date: 2010/07/21> + 68.000|date: 2010/07/22> + 69.310|date: 2010/07/23> + 69.990|date: 2010/07/26> + 69.180|date: 2010/07/27> + 69.720|date: 2010/07/28> + 69.400|date: 2010/07/29> + 69.750|date: 2010/07/30> + 71.050|date: 2010/08/02> + 70.370|date: 2010/08/03> + 71.120|date: 2010/08/04> + 71.960|date: 2010/08/05> + 71.560|date: 2010/08/06> + 72.070|date: 2010/08/09> + 71.420|date: 2010/08/10> + 68.710|date: 2010/08/11> + 67.500|date: 2010/08/12> + 68.010|date: 2010/08/13> + 68.490|date: 2010/08/16> + 69.740|date: 2010/08/17> + 69.290|date: 2010/08/19> + 68.860|date: 2010/08/20> volume |ticker: CAT> => 123299.000|date: 2009/08/21> + 97733.000|date: 2009/08/24> + 95762.000|date: 2009/08/25> + 79038.000|date: 2009/08/26> + 83091.000|date: 2009/08/27> + 75684.000|date: 2009/08/28> + 104752.000|date: 2009/08/31> + 139056.000|date: 2009/09/01> + 88871.000|date: 2009/09/02> + 87871.000|date: 2009/09/03> + 74034.000|date: 2009/09/04> + 123624.000|date: 2009/09/09> + 81971.000|date: 2009/09/10> + 97602.000|date: 2009/09/11> + 69104.000|date: 2009/09/14> + 205948.000|date: 2009/09/15> + 127890.000|date: 2009/09/16> + 152870.000|date: 2009/09/17> + 123989.000|date: 2009/09/18> + 101096.000|date: 2009/09/21> + 111811.000|date: 2009/09/22> + 96175.000|date: 2009/09/23> + 118033.000|date: 2009/09/24> + 107880.000|date: 2009/09/25> + 60420.000|date: 2009/09/28> + 75419.000|date: 2009/09/29> + 106519.000|date: 2009/09/30> + 128455.000|date: 2009/10/01> + 106814.000|date: 2009/10/02> + 86610.000|date: 2009/10/05> + 97792.000|date: 2009/10/06> + 74392.000|date: 2009/10/07> + 111994.000|date: 2009/10/08> + 80503.000|date: 2009/10/09> + 66879.000|date: 2009/10/12> + 65163.000|date: 2009/10/13> + 91933.000|date: 2009/10/14> + 73677.000|date: 2009/10/15> + 88396.000|date: 2009/10/16> + 187863.000|date: 2009/10/19> + 339025.000|date: 2009/10/20> + 170642.000|date: 2009/10/21> + 113852.000|date: 2009/10/22> + 87759.000|date: 2009/10/23> + 97956.000|date: 2009/10/26> + 109496.000|date: 2009/10/27> + 120896.000|date: 2009/10/28> + 68473.000|date: 2009/11/05> + 61615.000|date: 2009/11/06> + 122532.000|date: 2009/11/09> + 88741.000|date: 2009/11/10> + 74976.000|date: 2009/11/11> + 75734.000|date: 2009/11/12> + 64447.000|date: 2009/11/13> + 83345.000|date: 2009/11/16> + 70959.000|date: 2009/11/17> + 66267.000|date: 2009/11/18> + 82370.000|date: 2009/11/19> + 86984.000|date: 2009/11/20> + 94843.000|date: 2009/11/23> + 66296.000|date: 2009/11/24> + 62453.000|date: 2009/11/25> + 51895.000|date: 2009/11/27> + 97184.000|date: 2009/11/30> + 98242.000|date: 2009/12/01> + 78799.000|date: 2009/12/02> + 75956.000|date: 2009/12/03> + 104486.000|date: 2009/12/04> + 68355.000|date: 2009/12/07> + 64828.000|date: 2009/12/08> + 85530.000|date: 2009/12/09> + 63046.000|date: 2009/12/10> + 53700.000|date: 2009/12/11> + 45853.000|date: 2009/12/14> + 49500.000|date: 2009/12/15> + 67387.000|date: 2009/12/16> + 57005.000|date: 2009/12/17> + 72366.000|date: 2009/12/18> + 53396.000|date: 2009/12/21> + 42799.000|date: 2009/12/22> + 40562.000|date: 2009/12/23> + 15077.000|date: 2009/12/24> + 37898.000|date: 2009/12/28> + 28793.000|date: 2009/12/29> + 34798.000|date: 2009/12/30> + 38603.000|date: 2009/12/31> + 73266.000|date: 2010/01/04> + 56971.000|date: 2010/01/05> + 47187.000|date: 2010/01/06> + 54329.000|date: 2010/01/07> + 66515.000|date: 2010/01/08> + 219587.000|date: 2010/01/11> + 135626.000|date: 2010/01/12> + 83990.000|date: 2010/01/13> + 62242.000|date: 2010/01/14> + 93975.000|date: 2010/01/15> + 80564.000|date: 2010/01/19> + 69540.000|date: 2010/01/20> + 138774.000|date: 2010/01/21> + 147629.000|date: 2010/01/22> + 97773.000|date: 2010/01/25> + 152193.000|date: 2010/01/26> + 340432.000|date: 2010/01/27> + 156256.000|date: 2010/01/28> + 139627.000|date: 2010/01/29> + 71590.000|date: 2010/02/01> + 76679.000|date: 2010/02/02> + 63459.000|date: 2010/02/03> + 116449.000|date: 2010/02/04> + 159895.000|date: 2010/02/05> + 86688.000|date: 2010/02/08> + 154991.000|date: 2010/02/09> + 85816.000|date: 2010/02/10> + 164116.000|date: 2010/02/11> + 134476.000|date: 2010/02/12> + 73653.000|date: 2010/02/16> + 84541.000|date: 2010/02/17> + 68469.000|date: 2010/02/18> + 80094.000|date: 2010/02/19> + 69948.000|date: 2010/02/22> + 103143.000|date: 2010/02/23> + 58100.000|date: 2010/02/24> + 99661.000|date: 2010/02/25> + 61084.000|date: 2010/02/26> + 83996.000|date: 2010/03/01> + 65842.000|date: 2010/03/02> + 88337.000|date: 2010/03/03> + 61991.000|date: 2010/03/04> + 66283.000|date: 2010/03/05> + 47557.000|date: 2010/03/08> + 76930.000|date: 2010/03/09> + 65314.000|date: 2010/03/10> + 61738.000|date: 2010/03/11> + 96895.000|date: 2010/03/12> + 79075.000|date: 2010/03/15> + 72822.000|date: 2010/03/16> + 79255.000|date: 2010/03/17> + 72069.000|date: 2010/03/18> + 94254.000|date: 2010/03/19> + 75128.000|date: 2010/03/22> + 143166.000|date: 2010/03/23> + 114480.000|date: 2010/03/24> + 113631.000|date: 2010/03/25> + 78872.000|date: 2010/03/26> + 69864.000|date: 2010/03/29> + 61835.000|date: 2010/03/30> + 66613.000|date: 2010/03/31> + 78304.000|date: 2010/04/01> + 66961.000|date: 2010/04/05> + 63889.000|date: 2010/04/06> + 69729.000|date: 2010/04/07> + 54180.000|date: 2010/04/08> + 60232.000|date: 2010/04/09> + 118373.000|date: 2010/04/12> + 70016.000|date: 2010/04/13> + 54977.000|date: 2010/04/14> + 71295.000|date: 2010/04/15> + 103859.000|date: 2010/04/16> + 79694.000|date: 2010/04/19> + 76953.000|date: 2010/04/20> + 63593.000|date: 2010/04/21> + 87220.000|date: 2010/04/22> + 90463.000|date: 2010/04/23> + 201342.000|date: 2010/04/26> + 143243.000|date: 2010/04/27> + 82330.000|date: 2010/04/28> + 79174.000|date: 2010/04/29> + 94289.000|date: 2010/04/30> + 78863.000|date: 2010/05/03> + 125619.000|date: 2010/05/04> + 114229.000|date: 2010/05/05> + 193707.000|date: 2010/05/06> + 157258.000|date: 2010/05/07> + 118592.000|date: 2010/05/10> + 74822.000|date: 2010/05/11> + 77930.000|date: 2010/05/12> + 65312.000|date: 2010/05/13> + 99397.000|date: 2010/05/14> + 118812.000|date: 2010/05/17> + 95973.000|date: 2010/05/18> + 185847.000|date: 2010/05/19> + 228079.000|date: 2010/05/20> + 158902.000|date: 2010/05/21> + 111748.000|date: 2010/05/24> + 137958.000|date: 2010/05/25> + 115688.000|date: 2010/05/26> + 95581.000|date: 2010/05/27> + 77094.000|date: 2010/05/28> + 83463.000|date: 2010/06/01> + 94551.000|date: 2010/06/02> + 89827.000|date: 2010/06/03> + 102795.000|date: 2010/06/04> + 89070.000|date: 2010/06/07> + 116062.000|date: 2010/06/08> + 97526.000|date: 2010/06/09> + 97046.000|date: 2010/06/10> + 73417.000|date: 2010/06/11> + 97835.000|date: 2010/06/14> + 118719.000|date: 2010/06/15> + 105654.000|date: 2010/06/16> + 105799.000|date: 2010/06/17> + 110055.000|date: 2010/06/18> + 116523.000|date: 2010/06/21> + 86601.000|date: 2010/06/22> + 90375.000|date: 2010/06/23> + 86582.000|date: 2010/06/24> + 120688.000|date: 2010/06/25> + 68368.000|date: 2010/06/28> + 130642.000|date: 2010/06/29> + 96361.000|date: 2010/06/30> + 115985.000|date: 2010/07/01> + 78782.000|date: 2010/07/02> + 93587.000|date: 2010/07/06> + 75932.000|date: 2010/07/07> + 60605.000|date: 2010/07/08> + 64580.000|date: 2010/07/09> + 49164.000|date: 2010/07/12> + 100814.000|date: 2010/07/13> + 68512.000|date: 2010/07/14> + 81025.000|date: 2010/07/15> + 85040.000|date: 2010/07/16> + 68263.000|date: 2010/07/19> + 94720.000|date: 2010/07/20> + 114323.000|date: 2010/07/21> + 159114.000|date: 2010/07/22> + 88730.000|date: 2010/07/23> + 88826.000|date: 2010/07/26> + 119509.000|date: 2010/07/27> + 76115.000|date: 2010/07/28> + 76714.000|date: 2010/07/29> + 72212.000|date: 2010/07/30> + 63040.000|date: 2010/08/02> + 58859.000|date: 2010/08/03> + 62110.000|date: 2010/08/04> + 74149.000|date: 2010/08/05> + 54633.000|date: 2010/08/06> + 36291.000|date: 2010/08/09> + 60841.000|date: 2010/08/10> + 92293.000|date: 2010/08/11> + 76398.000|date: 2010/08/12> + 66635.000|date: 2010/08/13> + 54368.000|date: 2010/08/16> + 59468.000|date: 2010/08/17> + 96253.000|date: 2010/08/19> + 80236.000|date: 2010/08/20> open |ticker: CB> => 48.760|date: 2009/08/21> + 49.390|date: 2009/08/24> + 48.850|date: 2009/08/25> + 47.990|date: 2009/08/26> + 49.020|date: 2009/08/27> + 49.090|date: 2009/08/28> + 48.740|date: 2009/08/31> + 49.250|date: 2009/09/01> + 48.210|date: 2009/09/02> + 48.640|date: 2009/09/03> + 48.840|date: 2009/09/04> + 48.200|date: 2009/09/09> + 48.000|date: 2009/09/10> + 48.590|date: 2009/09/11> + 48.410|date: 2009/09/14> + 49.480|date: 2009/09/15> + 48.990|date: 2009/09/16> + 49.500|date: 2009/09/17> + 49.080|date: 2009/09/18> + 48.950|date: 2009/09/21> + 49.320|date: 2009/09/22> + 48.690|date: 2009/09/23> + 48.530|date: 2009/09/24> + 48.780|date: 2009/09/25> + 49.130|date: 2009/09/28> + 51.108|date: 2009/09/29> + 50.950|date: 2009/09/30> + 50.240|date: 2009/10/01> + 48.980|date: 2009/10/02> + 49.770|date: 2009/10/05> + 49.950|date: 2009/10/06> + 50.600|date: 2009/10/07> + 51.040|date: 2009/10/08> + 50.680|date: 2009/10/09> + 50.980|date: 2009/10/12> + 50.870|date: 2009/10/13> + 51.150|date: 2009/10/14> + 51.450|date: 2009/10/15> + 51.620|date: 2009/10/16> + 51.540|date: 2009/10/19> + 51.910|date: 2009/10/20> + 51.120|date: 2009/10/21> + 51.690|date: 2009/10/22> + 52.110|date: 2009/10/23> + 50.800|date: 2009/10/26> + 49.940|date: 2009/10/27> + 49.980|date: 2009/10/28> + 48.830|date: 2009/11/05> + 49.130|date: 2009/11/06> + 50.120|date: 2009/11/09> + 50.880|date: 2009/11/10> + 50.530|date: 2009/11/11> + 50.460|date: 2009/11/12> + 50.450|date: 2009/11/13> + 51.120|date: 2009/11/16> + 50.930|date: 2009/11/17> + 50.990|date: 2009/11/18> + 50.510|date: 2009/11/19> + 49.850|date: 2009/11/20> + 50.480|date: 2009/11/23> + 50.370|date: 2009/11/24> + 50.330|date: 2009/11/25> + 49.210|date: 2009/11/27> + 49.560|date: 2009/11/30> + 50.350|date: 2009/12/01> + 50.060|date: 2009/12/02> + 49.360|date: 2009/12/03> + 49.190|date: 2009/12/04> + 48.600|date: 2009/12/07> + 48.790|date: 2009/12/08> + 48.780|date: 2009/12/09> + 48.680|date: 2009/12/10> + 48.200|date: 2009/12/11> + 48.990|date: 2009/12/14> + 48.660|date: 2009/12/15> + 48.350|date: 2009/12/16> + 48.680|date: 2009/12/17> + 48.420|date: 2009/12/18> + 48.120|date: 2009/12/21> + 48.720|date: 2009/12/22> + 48.900|date: 2009/12/23> + 48.750|date: 2009/12/24> + 49.240|date: 2009/12/28> + 49.240|date: 2009/12/29> + 49.320|date: 2009/12/30> + 49.810|date: 2009/12/31> + 49.490|date: 2010/01/04> + 49.540|date: 2010/01/05> + 48.440|date: 2010/01/06> + 48.840|date: 2010/01/07> + 49.410|date: 2010/01/08> + 49.030|date: 2010/01/11> + 49.440|date: 2010/01/12> + 49.640|date: 2010/01/13> + 49.790|date: 2010/01/14> + 49.930|date: 2010/01/15> + 50.650|date: 2010/01/19> + 50.090|date: 2010/01/20> + 49.630|date: 2010/01/21> + 48.680|date: 2010/01/22> + 48.790|date: 2010/01/25> + 50.260|date: 2010/01/26> + 49.690|date: 2010/01/27> + 50.340|date: 2010/01/28> + 49.910|date: 2010/01/29> + 50.170|date: 2010/02/01> + 49.440|date: 2010/02/02> + 49.500|date: 2010/02/03> + 49.020|date: 2010/02/04> + 48.250|date: 2010/02/05> + 48.440|date: 2010/02/08> + 48.010|date: 2010/02/09> + 48.620|date: 2010/02/10> + 48.480|date: 2010/02/11> + 48.200|date: 2010/02/12> + 49.320|date: 2010/02/16> + 49.990|date: 2010/02/17> + 50.000|date: 2010/02/18> + 50.710|date: 2010/02/19> + 51.540|date: 2010/02/22> + 50.810|date: 2010/02/23> + 51.000|date: 2010/02/24> + 50.530|date: 2010/02/25> + 50.820|date: 2010/02/26> + 50.450|date: 2010/03/01> + 51.250|date: 2010/03/02> + 51.210|date: 2010/03/03> + 51.270|date: 2010/03/04> + 51.550|date: 2010/03/05> + 51.560|date: 2010/03/08> + 51.580|date: 2010/03/09> + 51.630|date: 2010/03/10> + 50.900|date: 2010/03/11> + 51.640|date: 2010/03/12> + 50.510|date: 2010/03/15> + 50.360|date: 2010/03/16> + 50.330|date: 2010/03/17> + 50.660|date: 2010/03/18> + 51.330|date: 2010/03/19> + 51.340|date: 2010/03/22> + 51.690|date: 2010/03/23> + 51.730|date: 2010/03/24> + 52.280|date: 2010/03/25> + 51.980|date: 2010/03/26> + 52.390|date: 2010/03/29> + 52.530|date: 2010/03/30> + 51.850|date: 2010/03/31> + 52.210|date: 2010/04/01> + 52.100|date: 2010/04/05> + 51.670|date: 2010/04/06> + 51.220|date: 2010/04/07> + 51.290|date: 2010/04/08> + 51.690|date: 2010/04/09> + 51.850|date: 2010/04/12> + 51.430|date: 2010/04/13> + 51.920|date: 2010/04/14> + 52.650|date: 2010/04/15> + 52.480|date: 2010/04/16> + 51.530|date: 2010/04/19> + 52.470|date: 2010/04/20> + 52.770|date: 2010/04/21> + 52.020|date: 2010/04/22> + 52.990|date: 2010/04/23> + 53.780|date: 2010/04/26> + 52.810|date: 2010/04/27> + 51.970|date: 2010/04/28> + 53.260|date: 2010/04/29> + 53.290|date: 2010/04/30> + 53.170|date: 2010/05/03> + 52.170|date: 2010/05/04> + 51.230|date: 2010/05/05> + 51.770|date: 2010/05/06> + 50.480|date: 2010/05/07> + 51.570|date: 2010/05/10> + 51.190|date: 2010/05/11> + 51.650|date: 2010/05/12> + 51.980|date: 2010/05/13> + 51.480|date: 2010/05/14> + 51.430|date: 2010/05/17> + 52.420|date: 2010/05/18> + 51.060|date: 2010/05/19> + 50.380|date: 2010/05/20> + 48.630|date: 2010/05/21> + 50.400|date: 2010/05/24> + 48.770|date: 2010/05/25> + 50.080|date: 2010/05/26> + 49.770|date: 2010/05/27> + 50.690|date: 2010/05/28> + 49.940|date: 2010/06/01> + 49.430|date: 2010/06/02> + 50.590|date: 2010/06/03> + 49.830|date: 2010/06/04> + 49.580|date: 2010/06/07> + 49.280|date: 2010/06/08> + 50.400|date: 2010/06/09> + 50.230|date: 2010/06/10> + 50.910|date: 2010/06/11> + 52.230|date: 2010/06/14> + 51.750|date: 2010/06/15> + 52.320|date: 2010/06/16> + 52.590|date: 2010/06/17> + 53.000|date: 2010/06/18> + 53.440|date: 2010/06/21> + 52.780|date: 2010/06/22> + 51.890|date: 2010/06/23> + 51.590|date: 2010/06/24> + 51.810|date: 2010/06/25> + 52.550|date: 2010/06/28> + 51.150|date: 2010/06/29> + 50.420|date: 2010/06/30> + 50.210|date: 2010/07/01> + 49.970|date: 2010/07/02> + 49.780|date: 2010/07/06> + 49.420|date: 2010/07/07> + 50.880|date: 2010/07/08> + 51.240|date: 2010/07/09> + 51.910|date: 2010/07/12> + 52.430|date: 2010/07/13> + 52.220|date: 2010/07/14> + 52.870|date: 2010/07/15> + 52.570|date: 2010/07/16> + 51.690|date: 2010/07/19> + 51.280|date: 2010/07/20> + 52.640|date: 2010/07/21> + 52.100|date: 2010/07/22> + 51.890|date: 2010/07/23> + 53.120|date: 2010/07/26> + 53.300|date: 2010/07/27> + 53.150|date: 2010/07/28> + 53.110|date: 2010/07/29> + 52.470|date: 2010/07/30> + 53.270|date: 2010/08/02> + 52.980|date: 2010/08/03> + 53.000|date: 2010/08/04> + 53.230|date: 2010/08/05> + 53.080|date: 2010/08/06> + 53.850|date: 2010/08/09> + 53.780|date: 2010/08/10> + 53.460|date: 2010/08/11> + 52.360|date: 2010/08/12> + 52.900|date: 2010/08/13> + 52.890|date: 2010/08/16> + 53.580|date: 2010/08/17> + 53.370|date: 2010/08/19> + 52.900|date: 2010/08/20> high |ticker: CB> => 49.270|date: 2009/08/21> + 49.500|date: 2009/08/24> + 49.270|date: 2009/08/25> + 48.900|date: 2009/08/26> + 49.160|date: 2009/08/27> + 49.380|date: 2009/08/28> + 49.430|date: 2009/08/31> + 49.680|date: 2009/09/01> + 48.810|date: 2009/09/02> + 48.850|date: 2009/09/03> + 48.990|date: 2009/09/04> + 48.476|date: 2009/09/09> + 48.490|date: 2009/09/10> + 49.170|date: 2009/09/11> + 49.400|date: 2009/09/14> + 49.520|date: 2009/09/15> + 49.750|date: 2009/09/16> + 49.650|date: 2009/09/17> + 49.540|date: 2009/09/18> + 49.400|date: 2009/09/21> + 49.320|date: 2009/09/22> + 49.420|date: 2009/09/23> + 49.300|date: 2009/09/24> + 49.430|date: 2009/09/25> + 51.070|date: 2009/09/28> + 51.270|date: 2009/09/29> + 51.170|date: 2009/09/30> + 50.570|date: 2009/10/01> + 50.030|date: 2009/10/02> + 49.770|date: 2009/10/05> + 50.620|date: 2009/10/06> + 50.970|date: 2009/10/07> + 51.270|date: 2009/10/08> + 50.980|date: 2009/10/09> + 51.340|date: 2009/10/12> + 51.060|date: 2009/10/13> + 51.810|date: 2009/10/14> + 51.800|date: 2009/10/15> + 51.700|date: 2009/10/16> + 52.260|date: 2009/10/19> + 52.170|date: 2009/10/20> + 51.950|date: 2009/10/21> + 53.790|date: 2009/10/22> + 52.440|date: 2009/10/23> + 51.230|date: 2009/10/26> + 50.653|date: 2009/10/27> + 50.330|date: 2009/10/28> + 49.450|date: 2009/11/05> + 49.820|date: 2009/11/06> + 50.950|date: 2009/11/09> + 51.150|date: 2009/11/10> + 51.220|date: 2009/11/11> + 50.960|date: 2009/11/12> + 51.050|date: 2009/11/13> + 51.330|date: 2009/11/16> + 51.160|date: 2009/11/17> + 51.150|date: 2009/11/18> + 50.724|date: 2009/11/19> + 50.230|date: 2009/11/20> + 50.710|date: 2009/11/23> + 50.670|date: 2009/11/24> + 50.660|date: 2009/11/25> + 50.200|date: 2009/11/27> + 50.210|date: 2009/11/30> + 50.730|date: 2009/12/01> + 50.060|date: 2009/12/02> + 49.530|date: 2009/12/03> + 49.370|date: 2009/12/04> + 49.230|date: 2009/12/07> + 49.100|date: 2009/12/08> + 48.780|date: 2009/12/09> + 48.720|date: 2009/12/10> + 48.810|date: 2009/12/11> + 49.130|date: 2009/12/14> + 48.890|date: 2009/12/15> + 49.040|date: 2009/12/16> + 48.760|date: 2009/12/17> + 48.420|date: 2009/12/18> + 48.550|date: 2009/12/21> + 49.100|date: 2009/12/22> + 48.950|date: 2009/12/23> + 49.210|date: 2009/12/24> + 49.240|date: 2009/12/28> + 49.720|date: 2009/12/29> + 49.880|date: 2009/12/30> + 50.000|date: 2009/12/31> + 49.800|date: 2010/01/04> + 49.590|date: 2010/01/05> + 48.550|date: 2010/01/06> + 49.690|date: 2010/01/07> + 49.510|date: 2010/01/08> + 49.330|date: 2010/01/11> + 49.910|date: 2010/01/12> + 50.340|date: 2010/01/13> + 50.190|date: 2010/01/14> + 49.940|date: 2010/01/15> + 50.650|date: 2010/01/19> + 50.090|date: 2010/01/20> + 50.000|date: 2010/01/21> + 49.150|date: 2010/01/22> + 49.220|date: 2010/01/25> + 50.640|date: 2010/01/26> + 50.330|date: 2010/01/27> + 50.500|date: 2010/01/28> + 50.750|date: 2010/01/29> + 50.170|date: 2010/02/01> + 49.880|date: 2010/02/02> + 49.690|date: 2010/02/03> + 49.360|date: 2010/02/04> + 48.720|date: 2010/02/05> + 48.560|date: 2010/02/08> + 48.840|date: 2010/02/09> + 48.630|date: 2010/02/10> + 48.600|date: 2010/02/11> + 49.080|date: 2010/02/12> + 49.930|date: 2010/02/16> + 50.050|date: 2010/02/17> + 51.110|date: 2010/02/18> + 51.640|date: 2010/02/19> + 51.540|date: 2010/02/22> + 51.270|date: 2010/02/23> + 51.250|date: 2010/02/24> + 50.950|date: 2010/02/25> + 51.000|date: 2010/02/26> + 51.320|date: 2010/03/01> + 51.530|date: 2010/03/02> + 51.500|date: 2010/03/03> + 51.420|date: 2010/03/04> + 51.700|date: 2010/03/05> + 51.810|date: 2010/03/08> + 51.750|date: 2010/03/09> + 51.630|date: 2010/03/10> + 51.420|date: 2010/03/11> + 51.770|date: 2010/03/12> + 50.670|date: 2010/03/15> + 50.540|date: 2010/03/16> + 51.170|date: 2010/03/17> + 51.120|date: 2010/03/18> + 51.710|date: 2010/03/19> + 51.830|date: 2010/03/22> + 51.950|date: 2010/03/23> + 52.070|date: 2010/03/24> + 52.485|date: 2010/03/25> + 52.465|date: 2010/03/26> + 52.590|date: 2010/03/29> + 52.560|date: 2010/03/30> + 52.100|date: 2010/03/31> + 52.330|date: 2010/04/01> + 52.120|date: 2010/04/05> + 51.670|date: 2010/04/06> + 51.790|date: 2010/04/07> + 51.780|date: 2010/04/08> + 51.870|date: 2010/04/09> + 51.850|date: 2010/04/12> + 51.920|date: 2010/04/13> + 52.700|date: 2010/04/14> + 52.820|date: 2010/04/15> + 52.850|date: 2010/04/16> + 52.270|date: 2010/04/19> + 52.830|date: 2010/04/20> + 52.950|date: 2010/04/21> + 52.390|date: 2010/04/22> + 53.790|date: 2010/04/23> + 53.980|date: 2010/04/26> + 52.830|date: 2010/04/27> + 53.100|date: 2010/04/28> + 53.415|date: 2010/04/29> + 53.480|date: 2010/04/30> + 53.170|date: 2010/05/03> + 52.300|date: 2010/05/04> + 52.240|date: 2010/05/05> + 52.310|date: 2010/05/06> + 51.360|date: 2010/05/07> + 52.080|date: 2010/05/10> + 51.730|date: 2010/05/11> + 52.240|date: 2010/05/12> + 52.390|date: 2010/05/13> + 51.870|date: 2010/05/14> + 52.010|date: 2010/05/17> + 52.460|date: 2010/05/18> + 51.620|date: 2010/05/19> + 50.880|date: 2010/05/20> + 50.430|date: 2010/05/21> + 50.590|date: 2010/05/24> + 49.750|date: 2010/05/25> + 50.080|date: 2010/05/26> + 50.910|date: 2010/05/27> + 50.830|date: 2010/05/28> + 50.430|date: 2010/06/01> + 50.500|date: 2010/06/02> + 50.740|date: 2010/06/03> + 50.150|date: 2010/06/04> + 49.790|date: 2010/06/07> + 50.320|date: 2010/06/08> + 50.440|date: 2010/06/09> + 51.440|date: 2010/06/10> + 51.900|date: 2010/06/11> + 52.230|date: 2010/06/14> + 52.650|date: 2010/06/15> + 52.745|date: 2010/06/16> + 52.900|date: 2010/06/17> + 53.070|date: 2010/06/18> + 53.600|date: 2010/06/21> + 53.400|date: 2010/06/22> + 52.500|date: 2010/06/23> + 52.280|date: 2010/06/24> + 52.440|date: 2010/06/25> + 52.560|date: 2010/06/28> + 51.300|date: 2010/06/29> + 50.740|date: 2010/06/30> + 50.210|date: 2010/07/01> + 50.140|date: 2010/07/02> + 50.050|date: 2010/07/06> + 50.690|date: 2010/07/07> + 51.080|date: 2010/07/08> + 52.175|date: 2010/07/09> + 52.190|date: 2010/07/12> + 52.650|date: 2010/07/13> + 52.930|date: 2010/07/14> + 52.910|date: 2010/07/15> + 52.600|date: 2010/07/16> + 52.155|date: 2010/07/19> + 52.270|date: 2010/07/20> + 52.750|date: 2010/07/21> + 52.200|date: 2010/07/22> + 53.190|date: 2010/07/23> + 53.350|date: 2010/07/26> + 53.490|date: 2010/07/27> + 53.190|date: 2010/07/28> + 53.230|date: 2010/07/29> + 52.880|date: 2010/07/30> + 53.430|date: 2010/08/02> + 53.170|date: 2010/08/03> + 53.720|date: 2010/08/04> + 54.000|date: 2010/08/05> + 53.810|date: 2010/08/06> + 54.350|date: 2010/08/09> + 54.360|date: 2010/08/10> + 53.580|date: 2010/08/11> + 53.330|date: 2010/08/12> + 53.680|date: 2010/08/13> + 53.170|date: 2010/08/16> + 54.000|date: 2010/08/17> + 53.370|date: 2010/08/19> + 53.560|date: 2010/08/20> low |ticker: CB> => 48.440|date: 2009/08/21> + 48.620|date: 2009/08/24> + 48.580|date: 2009/08/25> + 47.910|date: 2009/08/26> + 48.520|date: 2009/08/27> + 48.600|date: 2009/08/28> + 48.450|date: 2009/08/31> + 48.370|date: 2009/09/01> + 48.070|date: 2009/09/02> + 48.220|date: 2009/09/03> + 48.320|date: 2009/09/04> + 47.690|date: 2009/09/09> + 47.710|date: 2009/09/10> + 48.340|date: 2009/09/11> + 48.210|date: 2009/09/14> + 49.110|date: 2009/09/15> + 48.800|date: 2009/09/16> + 48.900|date: 2009/09/17> + 49.030|date: 2009/09/18> + 48.690|date: 2009/09/21> + 48.490|date: 2009/09/22> + 48.350|date: 2009/09/23> + 48.410|date: 2009/09/24> + 48.680|date: 2009/09/25> + 48.950|date: 2009/09/28> + 50.480|date: 2009/09/29> + 50.260|date: 2009/09/30> + 49.560|date: 2009/10/01> + 48.980|date: 2009/10/02> + 48.990|date: 2009/10/05> + 49.710|date: 2009/10/06> + 50.320|date: 2009/10/07> + 50.690|date: 2009/10/08> + 50.330|date: 2009/10/09> + 50.600|date: 2009/10/12> + 50.380|date: 2009/10/13> + 50.820|date: 2009/10/14> + 51.170|date: 2009/10/15> + 50.970|date: 2009/10/16> + 51.230|date: 2009/10/19> + 51.270|date: 2009/10/20> + 51.040|date: 2009/10/21> + 51.660|date: 2009/10/22> + 50.295|date: 2009/10/23> + 49.580|date: 2009/10/26> + 49.870|date: 2009/10/27> + 49.420|date: 2009/10/28> + 48.530|date: 2009/11/05> + 48.890|date: 2009/11/06> + 49.890|date: 2009/11/09> + 50.360|date: 2009/11/10> + 50.500|date: 2009/11/11> + 50.210|date: 2009/11/12> + 50.380|date: 2009/11/13> + 50.750|date: 2009/11/16> + 50.740|date: 2009/11/17> + 50.560|date: 2009/11/18> + 49.700|date: 2009/11/19> + 49.730|date: 2009/11/20> + 50.270|date: 2009/11/23> + 50.230|date: 2009/11/24> + 50.200|date: 2009/11/25> + 49.210|date: 2009/11/27> + 49.350|date: 2009/11/30> + 49.980|date: 2009/12/01> + 48.970|date: 2009/12/02> + 48.730|date: 2009/12/03> + 47.870|date: 2009/12/04> + 48.600|date: 2009/12/07> + 48.500|date: 2009/12/08> + 48.130|date: 2009/12/09> + 47.920|date: 2009/12/10> + 48.190|date: 2009/12/11> + 48.470|date: 2009/12/14> + 48.000|date: 2009/12/15> + 48.300|date: 2009/12/16> + 48.080|date: 2009/12/17> + 47.690|date: 2009/12/18> + 48.060|date: 2009/12/21> + 48.540|date: 2009/12/22> + 48.530|date: 2009/12/23> + 48.700|date: 2009/12/24> + 48.950|date: 2009/12/28> + 49.190|date: 2009/12/29> + 49.100|date: 2009/12/30> + 49.170|date: 2009/12/31> + 49.260|date: 2010/01/04> + 48.610|date: 2010/01/05> + 47.100|date: 2010/01/06> + 48.750|date: 2010/01/07> + 48.590|date: 2010/01/08> + 48.680|date: 2010/01/11> + 49.150|date: 2010/01/12> + 49.550|date: 2010/01/13> + 49.570|date: 2010/01/14> + 49.070|date: 2010/01/15> + 49.880|date: 2010/01/19> + 49.080|date: 2010/01/20> + 48.430|date: 2010/01/21> + 47.970|date: 2010/01/22> + 48.390|date: 2010/01/25> + 49.850|date: 2010/01/26> + 49.160|date: 2010/01/27> + 49.320|date: 2010/01/28> + 48.700|date: 2010/01/29> + 49.240|date: 2010/02/01> + 49.020|date: 2010/02/02> + 48.900|date: 2010/02/03> + 48.190|date: 2010/02/04> + 47.690|date: 2010/02/05> + 47.620|date: 2010/02/08> + 47.870|date: 2010/02/09> + 48.110|date: 2010/02/10> + 47.900|date: 2010/02/11> + 47.820|date: 2010/02/12> + 48.990|date: 2010/02/16> + 49.770|date: 2010/02/17> + 49.810|date: 2010/02/18> + 50.510|date: 2010/02/19> + 50.860|date: 2010/02/22> + 50.730|date: 2010/02/23> + 50.730|date: 2010/02/24> + 50.400|date: 2010/02/25> + 50.260|date: 2010/02/26> + 50.410|date: 2010/03/01> + 51.060|date: 2010/03/02> + 51.010|date: 2010/03/03> + 51.030|date: 2010/03/04> + 50.970|date: 2010/03/05> + 51.360|date: 2010/03/08> + 51.340|date: 2010/03/09> + 50.700|date: 2010/03/10> + 50.800|date: 2010/03/11> + 50.630|date: 2010/03/12> + 50.000|date: 2010/03/15> + 50.120|date: 2010/03/16> + 50.250|date: 2010/03/17> + 50.540|date: 2010/03/18> + 50.990|date: 2010/03/19> + 51.180|date: 2010/03/22> + 51.360|date: 2010/03/23> + 51.490|date: 2010/03/24> + 51.920|date: 2010/03/25> + 51.940|date: 2010/03/26> + 52.290|date: 2010/03/29> + 52.070|date: 2010/03/30> + 51.620|date: 2010/03/31> + 51.710|date: 2010/04/01> + 51.590|date: 2010/04/05> + 51.120|date: 2010/04/06> + 51.030|date: 2010/04/07> + 51.130|date: 2010/04/08> + 51.410|date: 2010/04/09> + 51.240|date: 2010/04/12> + 51.400|date: 2010/04/13> + 51.790|date: 2010/04/14> + 52.290|date: 2010/04/15> + 51.890|date: 2010/04/16> + 51.040|date: 2010/04/19> + 52.228|date: 2010/04/20> + 51.970|date: 2010/04/21> + 51.560|date: 2010/04/22> + 51.890|date: 2010/04/23> + 53.130|date: 2010/04/26> + 51.530|date: 2010/04/27> + 51.750|date: 2010/04/28> + 52.740|date: 2010/04/29> + 52.770|date: 2010/04/30> + 52.580|date: 2010/05/03> + 51.430|date: 2010/05/04> + 51.230|date: 2010/05/05> + 49.340|date: 2010/05/06> + 50.000|date: 2010/05/07> + 51.160|date: 2010/05/10> + 51.030|date: 2010/05/11> + 51.310|date: 2010/05/12> + 51.850|date: 2010/05/13> + 51.100|date: 2010/05/14> + 51.240|date: 2010/05/17> + 51.180|date: 2010/05/18> + 50.520|date: 2010/05/19> + 49.350|date: 2010/05/20> + 48.620|date: 2010/05/21> + 49.510|date: 2010/05/24> + 48.410|date: 2010/05/25> + 49.050|date: 2010/05/26> + 49.710|date: 2010/05/27> + 50.050|date: 2010/05/28> + 49.230|date: 2010/06/01> + 49.310|date: 2010/06/02> + 50.290|date: 2010/06/03> + 49.120|date: 2010/06/04> + 49.070|date: 2010/06/07> + 48.870|date: 2010/06/08> + 49.580|date: 2010/06/09> + 49.970|date: 2010/06/10> + 50.910|date: 2010/06/11> + 51.510|date: 2010/06/14> + 51.460|date: 2010/06/15> + 52.030|date: 2010/06/16> + 52.315|date: 2010/06/17> + 52.720|date: 2010/06/18> + 52.510|date: 2010/06/21> + 52.310|date: 2010/06/22> + 51.590|date: 2010/06/23> + 51.380|date: 2010/06/24> + 51.450|date: 2010/06/25> + 51.710|date: 2010/06/28> + 50.170|date: 2010/06/29> + 49.970|date: 2010/06/30> + 49.280|date: 2010/07/01> + 49.170|date: 2010/07/02> + 48.860|date: 2010/07/06> + 49.290|date: 2010/07/07> + 50.530|date: 2010/07/08> + 51.220|date: 2010/07/09> + 51.570|date: 2010/07/12> + 52.270|date: 2010/07/13> + 51.920|date: 2010/07/14> + 52.160|date: 2010/07/15> + 51.440|date: 2010/07/16> + 51.360|date: 2010/07/19> + 51.240|date: 2010/07/20> + 51.580|date: 2010/07/21> + 51.530|date: 2010/07/22> + 51.850|date: 2010/07/23> + 52.560|date: 2010/07/26> + 52.800|date: 2010/07/27> + 52.360|date: 2010/07/28> + 52.430|date: 2010/07/29> + 52.170|date: 2010/07/30> + 52.890|date: 2010/08/02> + 52.830|date: 2010/08/03> + 53.000|date: 2010/08/04> + 53.170|date: 2010/08/05> + 52.910|date: 2010/08/06> + 53.740|date: 2010/08/09> + 53.640|date: 2010/08/10> + 52.830|date: 2010/08/11> + 52.210|date: 2010/08/12> + 52.760|date: 2010/08/13> + 52.630|date: 2010/08/16> + 53.460|date: 2010/08/17> + 52.830|date: 2010/08/19> + 52.900|date: 2010/08/20> close |ticker: CB> => 49.040|date: 2009/08/21> + 48.730|date: 2009/08/24> + 48.610|date: 2009/08/25> + 48.840|date: 2009/08/26> + 48.850|date: 2009/08/27> + 49.070|date: 2009/08/28> + 49.390|date: 2009/08/31> + 48.380|date: 2009/09/01> + 48.370|date: 2009/09/02> + 48.800|date: 2009/09/03> + 48.840|date: 2009/09/04> + 48.120|date: 2009/09/09> + 48.490|date: 2009/09/10> + 48.770|date: 2009/09/11> + 49.320|date: 2009/09/14> + 49.290|date: 2009/09/15> + 49.660|date: 2009/09/16> + 48.940|date: 2009/09/17> + 49.160|date: 2009/09/18> + 48.990|date: 2009/09/21> + 48.580|date: 2009/09/22> + 48.370|date: 2009/09/23> + 48.850|date: 2009/09/24> + 48.820|date: 2009/09/25> + 51.000|date: 2009/09/28> + 50.850|date: 2009/09/29> + 50.410|date: 2009/09/30> + 49.620|date: 2009/10/01> + 49.470|date: 2009/10/02> + 49.480|date: 2009/10/05> + 50.610|date: 2009/10/06> + 50.970|date: 2009/10/07> + 50.760|date: 2009/10/08> + 50.620|date: 2009/10/09> + 51.210|date: 2009/10/12> + 50.550|date: 2009/10/13> + 51.730|date: 2009/10/14> + 51.760|date: 2009/10/15> + 51.310|date: 2009/10/16> + 52.100|date: 2009/10/19> + 51.440|date: 2009/10/20> + 51.150|date: 2009/10/21> + 53.790|date: 2009/10/22> + 50.640|date: 2009/10/23> + 49.870|date: 2009/10/26> + 50.150|date: 2009/10/27> + 49.450|date: 2009/10/28> + 49.410|date: 2009/11/05> + 49.760|date: 2009/11/06> + 50.900|date: 2009/11/09> + 50.420|date: 2009/11/10> + 50.920|date: 2009/11/11> + 50.310|date: 2009/11/12> + 50.620|date: 2009/11/13> + 50.970|date: 2009/11/16> + 50.990|date: 2009/11/17> + 50.750|date: 2009/11/18> + 50.090|date: 2009/11/19> + 50.040|date: 2009/11/20> + 50.540|date: 2009/11/23> + 50.540|date: 2009/11/24> + 50.590|date: 2009/11/25> + 49.540|date: 2009/11/27> + 50.140|date: 2009/11/30> + 50.160|date: 2009/12/01> + 49.060|date: 2009/12/02> + 48.840|date: 2009/12/03> + 48.690|date: 2009/12/04> + 48.920|date: 2009/12/07> + 48.620|date: 2009/12/08> + 48.490|date: 2009/12/09> + 48.350|date: 2009/12/10> + 48.680|date: 2009/12/11> + 48.710|date: 2009/12/14> + 48.250|date: 2009/12/15> + 48.850|date: 2009/12/16> + 48.120|date: 2009/12/17> + 48.060|date: 2009/12/18> + 48.530|date: 2009/12/21> + 48.830|date: 2009/12/22> + 48.550|date: 2009/12/23> + 49.110|date: 2009/12/24> + 49.140|date: 2009/12/28> + 49.400|date: 2009/12/29> + 49.690|date: 2009/12/30> + 49.180|date: 2009/12/31> + 49.660|date: 2010/01/04> + 48.830|date: 2010/01/05> + 48.120|date: 2010/01/06> + 49.480|date: 2010/01/07> + 48.840|date: 2010/01/08> + 49.190|date: 2010/01/11> + 49.600|date: 2010/01/12> + 49.970|date: 2010/01/13> + 50.080|date: 2010/01/14> + 49.570|date: 2010/01/15> + 50.180|date: 2010/01/19> + 49.760|date: 2010/01/20> + 48.750|date: 2010/01/21> + 48.020|date: 2010/01/22> + 48.900|date: 2010/01/25> + 49.880|date: 2010/01/26> + 50.280|date: 2010/01/27> + 49.630|date: 2010/01/28> + 50.000|date: 2010/01/29> + 49.430|date: 2010/02/01> + 49.840|date: 2010/02/02> + 49.180|date: 2010/02/03> + 48.230|date: 2010/02/04> + 48.530|date: 2010/02/05> + 47.660|date: 2010/02/08> + 48.540|date: 2010/02/09> + 48.500|date: 2010/02/10> + 48.560|date: 2010/02/11> + 49.070|date: 2010/02/12> + 49.880|date: 2010/02/16> + 50.020|date: 2010/02/17> + 50.970|date: 2010/02/18> + 51.490|date: 2010/02/19> + 51.010|date: 2010/02/22> + 50.760|date: 2010/02/23> + 51.170|date: 2010/02/24> + 50.900|date: 2010/02/25> + 50.460|date: 2010/02/26> + 51.050|date: 2010/03/01> + 51.280|date: 2010/03/02> + 51.130|date: 2010/03/03> + 51.250|date: 2010/03/04> + 51.620|date: 2010/03/05> + 51.740|date: 2010/03/08> + 51.530|date: 2010/03/09> + 50.900|date: 2010/03/10> + 51.420|date: 2010/03/11> + 50.730|date: 2010/03/12> + 50.340|date: 2010/03/15> + 50.420|date: 2010/03/16> + 50.740|date: 2010/03/17> + 51.030|date: 2010/03/18> + 51.710|date: 2010/03/19> + 51.700|date: 2010/03/22> + 51.930|date: 2010/03/23> + 51.840|date: 2010/03/24> + 51.990|date: 2010/03/25> + 52.230|date: 2010/03/26> + 52.470|date: 2010/03/29> + 52.100|date: 2010/03/30> + 51.850|date: 2010/03/31> + 52.050|date: 2010/04/01> + 51.690|date: 2010/04/05> + 51.310|date: 2010/04/06> + 51.480|date: 2010/04/07> + 51.670|date: 2010/04/08> + 51.610|date: 2010/04/09> + 51.570|date: 2010/04/12> + 51.790|date: 2010/04/13> + 52.700|date: 2010/04/14> + 52.670|date: 2010/04/15> + 51.900|date: 2010/04/16> + 52.210|date: 2010/04/19> + 52.830|date: 2010/04/20> + 52.340|date: 2010/04/21> + 52.310|date: 2010/04/22> + 53.750|date: 2010/04/23> + 53.150|date: 2010/04/26> + 51.650|date: 2010/04/27> + 52.810|date: 2010/04/28> + 53.190|date: 2010/04/29> + 52.870|date: 2010/04/30> + 52.760|date: 2010/05/03> + 51.720|date: 2010/05/04> + 51.980|date: 2010/05/05> + 50.670|date: 2010/05/06> + 50.220|date: 2010/05/07> + 51.740|date: 2010/05/10> + 51.400|date: 2010/05/11> + 52.210|date: 2010/05/12> + 51.880|date: 2010/05/13> + 51.350|date: 2010/05/14> + 51.950|date: 2010/05/17> + 51.310|date: 2010/05/18> + 51.140|date: 2010/05/19> + 49.380|date: 2010/05/20> + 50.390|date: 2010/05/21> + 49.520|date: 2010/05/24> + 49.740|date: 2010/05/25> + 49.140|date: 2010/05/26> + 50.840|date: 2010/05/27> + 50.240|date: 2010/05/28> + 49.250|date: 2010/06/01> + 50.500|date: 2010/06/02> + 50.600|date: 2010/06/03> + 49.300|date: 2010/06/04> + 49.100|date: 2010/06/07> + 50.240|date: 2010/06/08> + 49.700|date: 2010/06/09> + 51.390|date: 2010/06/10> + 51.880|date: 2010/06/11> + 51.560|date: 2010/06/14> + 52.610|date: 2010/06/15> + 52.620|date: 2010/06/16> + 52.900|date: 2010/06/17> + 52.970|date: 2010/06/18> + 52.750|date: 2010/06/21> + 52.380|date: 2010/06/22> + 51.900|date: 2010/06/23> + 51.480|date: 2010/06/24> + 52.400|date: 2010/06/25> + 51.830|date: 2010/06/28> + 50.450|date: 2010/06/29> + 50.010|date: 2010/06/30> + 49.740|date: 2010/07/01> + 49.370|date: 2010/07/02> + 49.200|date: 2010/07/06> + 50.630|date: 2010/07/07> + 51.080|date: 2010/07/08> + 52.130|date: 2010/07/09> + 51.920|date: 2010/07/12> + 52.480|date: 2010/07/13> + 52.860|date: 2010/07/14> + 52.790|date: 2010/07/15> + 51.550|date: 2010/07/16> + 51.850|date: 2010/07/19> + 52.220|date: 2010/07/20> + 51.690|date: 2010/07/21> + 52.200|date: 2010/07/22> + 52.880|date: 2010/07/23> + 53.210|date: 2010/07/26> + 53.190|date: 2010/07/27> + 52.660|date: 2010/07/28> + 52.850|date: 2010/07/29> + 52.630|date: 2010/07/30> + 53.200|date: 2010/08/02> + 52.930|date: 2010/08/03> + 53.590|date: 2010/08/04> + 53.580|date: 2010/08/05> + 53.760|date: 2010/08/06> + 54.290|date: 2010/08/09> + 54.030|date: 2010/08/10> + 52.850|date: 2010/08/11> + 53.110|date: 2010/08/12> + 53.100|date: 2010/08/13> + 53.150|date: 2010/08/16> + 53.620|date: 2010/08/17> + 53.030|date: 2010/08/19> + 53.390|date: 2010/08/20> volume |ticker: CB> => 24632.000|date: 2009/08/21> + 17490.000|date: 2009/08/24> + 27624.000|date: 2009/08/25> + 28320.000|date: 2009/08/26> + 23322.000|date: 2009/08/27> + 19227.000|date: 2009/08/28> + 22771.000|date: 2009/08/31> + 36209.000|date: 2009/09/01> + 25768.000|date: 2009/09/02> + 23085.000|date: 2009/09/03> + 12430.000|date: 2009/09/04> + 28871.000|date: 2009/09/09> + 21324.000|date: 2009/09/10> + 21938.000|date: 2009/09/11> + 19422.000|date: 2009/09/14> + 21503.000|date: 2009/09/15> + 25300.000|date: 2009/09/16> + 25209.000|date: 2009/09/17> + 30531.000|date: 2009/09/18> + 20059.000|date: 2009/09/21> + 23018.000|date: 2009/09/22> + 27389.000|date: 2009/09/23> + 25722.000|date: 2009/09/24> + 25037.000|date: 2009/09/25> + 27610.000|date: 2009/09/28> + 25651.000|date: 2009/09/29> + 27078.000|date: 2009/09/30> + 31180.000|date: 2009/10/01> + 24557.000|date: 2009/10/02> + 26445.000|date: 2009/10/05> + 23118.000|date: 2009/10/06> + 15665.000|date: 2009/10/07> + 18848.000|date: 2009/10/08> + 19695.000|date: 2009/10/09> + 16111.000|date: 2009/10/12> + 17003.000|date: 2009/10/13> + 21966.000|date: 2009/10/14> + 20670.000|date: 2009/10/15> + 21877.000|date: 2009/10/16> + 17475.000|date: 2009/10/19> + 20763.000|date: 2009/10/20> + 22994.000|date: 2009/10/21> + 50060.000|date: 2009/10/22> + 75098.000|date: 2009/10/23> + 51393.000|date: 2009/10/26> + 32988.000|date: 2009/10/27> + 34248.000|date: 2009/10/28> + 25248.000|date: 2009/11/05> + 22982.000|date: 2009/11/06> + 24447.000|date: 2009/11/09> + 21037.000|date: 2009/11/10> + 20436.000|date: 2009/11/11> + 21703.000|date: 2009/11/12> + 16807.000|date: 2009/11/13> + 19142.000|date: 2009/11/16> + 13300.000|date: 2009/11/17> + 12525.000|date: 2009/11/18> + 21344.000|date: 2009/11/19> + 15828.000|date: 2009/11/20> + 13973.000|date: 2009/11/23> + 15596.000|date: 2009/11/24> + 10665.000|date: 2009/11/25> + 14462.000|date: 2009/11/27> + 25853.000|date: 2009/11/30> + 17233.000|date: 2009/12/01> + 35514.000|date: 2009/12/02> + 37186.000|date: 2009/12/03> + 45176.000|date: 2009/12/04> + 24275.000|date: 2009/12/07> + 18740.000|date: 2009/12/08> + 26927.000|date: 2009/12/09> + 33704.000|date: 2009/12/10> + 20279.000|date: 2009/12/11> + 20200.000|date: 2009/12/14> + 28168.000|date: 2009/12/15> + 35319.000|date: 2009/12/16> + 27702.000|date: 2009/12/17> + 46579.000|date: 2009/12/18> + 23925.000|date: 2009/12/21> + 15225.000|date: 2009/12/22> + 13443.000|date: 2009/12/23> + 5005.000|date: 2009/12/24> + 9503.000|date: 2009/12/28> + 15715.000|date: 2009/12/29> + 11254.000|date: 2009/12/30> + 13219.000|date: 2009/12/31> + 19735.000|date: 2010/01/04> + 27080.000|date: 2010/01/05> + 48370.000|date: 2010/01/06> + 43294.000|date: 2010/01/07> + 23364.000|date: 2010/01/08> + 24073.000|date: 2010/01/11> + 29064.000|date: 2010/01/12> + 22539.000|date: 2010/01/13> + 13564.000|date: 2010/01/14> + 29016.000|date: 2010/01/15> + 27947.000|date: 2010/01/19> + 20864.000|date: 2010/01/20> + 37324.000|date: 2010/01/21> + 37662.000|date: 2010/01/22> + 21315.000|date: 2010/01/25> + 34308.000|date: 2010/01/26> + 32193.000|date: 2010/01/27> + 31814.000|date: 2010/01/28> + 49063.000|date: 2010/01/29> + 35168.000|date: 2010/02/01> + 28134.000|date: 2010/02/02> + 29318.000|date: 2010/02/03> + 38790.000|date: 2010/02/04> + 30422.000|date: 2010/02/05> + 29468.000|date: 2010/02/08> + 28802.000|date: 2010/02/09> + 22350.000|date: 2010/02/10> + 33326.000|date: 2010/02/11> + 36083.000|date: 2010/02/12> + 31282.000|date: 2010/02/16> + 22681.000|date: 2010/02/17> + 28005.000|date: 2010/02/18> + 34035.000|date: 2010/02/19> + 29579.000|date: 2010/02/22> + 25118.000|date: 2010/02/23> + 21159.000|date: 2010/02/24> + 30074.000|date: 2010/02/25> + 40555.000|date: 2010/02/26> + 28984.000|date: 2010/03/01> + 20492.000|date: 2010/03/02> + 18404.000|date: 2010/03/03> + 15804.000|date: 2010/03/04> + 20472.000|date: 2010/03/05> + 15689.000|date: 2010/03/08> + 19231.000|date: 2010/03/09> + 34604.000|date: 2010/03/10> + 17713.000|date: 2010/03/11> + 28715.000|date: 2010/03/12> + 40775.000|date: 2010/03/15> + 32006.000|date: 2010/03/16> + 27305.000|date: 2010/03/17> + 27163.000|date: 2010/03/18> + 57891.000|date: 2010/03/19> + 27066.000|date: 2010/03/22> + 16488.000|date: 2010/03/23> + 15903.000|date: 2010/03/24> + 18946.000|date: 2010/03/25> + 17781.000|date: 2010/03/26> + 15992.000|date: 2010/03/29> + 18271.000|date: 2010/03/30> + 20434.000|date: 2010/03/31> + 15926.000|date: 2010/04/01> + 23110.000|date: 2010/04/05> + 28478.000|date: 2010/04/06> + 35525.000|date: 2010/04/07> + 19604.000|date: 2010/04/08> + 15952.000|date: 2010/04/09> + 19171.000|date: 2010/04/12> + 16420.000|date: 2010/04/13> + 22121.000|date: 2010/04/14> + 22052.000|date: 2010/04/15> + 33537.000|date: 2010/04/16> + 28527.000|date: 2010/04/19> + 13762.000|date: 2010/04/20> + 19620.000|date: 2010/04/21> + 23027.000|date: 2010/04/22> + 43846.000|date: 2010/04/23> + 28027.000|date: 2010/04/26> + 35473.000|date: 2010/04/27> + 29912.000|date: 2010/04/28> + 27307.000|date: 2010/04/29> + 23304.000|date: 2010/04/30> + 26341.000|date: 2010/05/03> + 33064.000|date: 2010/05/04> + 31590.000|date: 2010/05/05> + 49103.000|date: 2010/05/06> + 52402.000|date: 2010/05/07> + 37612.000|date: 2010/05/10> + 29688.000|date: 2010/05/11> + 24565.000|date: 2010/05/12> + 17958.000|date: 2010/05/13> + 22824.000|date: 2010/05/14> + 26647.000|date: 2010/05/17> + 23967.000|date: 2010/05/18> + 29215.000|date: 2010/05/19> + 42494.000|date: 2010/05/20> + 62089.000|date: 2010/05/21> + 31802.000|date: 2010/05/24> + 37966.000|date: 2010/05/25> + 34908.000|date: 2010/05/26> + 27252.000|date: 2010/05/27> + 24460.000|date: 2010/05/28> + 32947.000|date: 2010/06/01> + 31011.000|date: 2010/06/02> + 16073.000|date: 2010/06/03> + 36101.000|date: 2010/06/04> + 33788.000|date: 2010/06/07> + 29169.000|date: 2010/06/08> + 29669.000|date: 2010/06/09> + 27534.000|date: 2010/06/10> + 20775.000|date: 2010/06/11> + 22924.000|date: 2010/06/14> + 19184.000|date: 2010/06/15> + 19797.000|date: 2010/06/16> + 20671.000|date: 2010/06/17> + 25668.000|date: 2010/06/18> + 16676.000|date: 2010/06/21> + 21769.000|date: 2010/06/22> + 20192.000|date: 2010/06/23> + 19899.000|date: 2010/06/24> + 32922.000|date: 2010/06/25> + 26311.000|date: 2010/06/28> + 39697.000|date: 2010/06/29> + 27233.000|date: 2010/06/30> + 44241.000|date: 2010/07/01> + 31363.000|date: 2010/07/02> + 31571.000|date: 2010/07/06> + 31337.000|date: 2010/07/07> + 17274.000|date: 2010/07/08> + 31621.000|date: 2010/07/09> + 16110.000|date: 2010/07/12> + 26817.000|date: 2010/07/13> + 32130.000|date: 2010/07/14> + 23589.000|date: 2010/07/15> + 26638.000|date: 2010/07/16> + 19107.000|date: 2010/07/19> + 28320.000|date: 2010/07/20> + 26751.000|date: 2010/07/21> + 35479.000|date: 2010/07/22> + 34261.000|date: 2010/07/23> + 25178.000|date: 2010/07/26> + 25084.000|date: 2010/07/27> + 21311.000|date: 2010/07/28> + 25631.000|date: 2010/07/29> + 26149.000|date: 2010/07/30> + 28190.000|date: 2010/08/02> + 25405.000|date: 2010/08/03> + 22761.000|date: 2010/08/04> + 19730.000|date: 2010/08/05> + 24386.000|date: 2010/08/06> + 24335.000|date: 2010/08/09> + 21236.000|date: 2010/08/10> + 29374.000|date: 2010/08/11> + 22630.000|date: 2010/08/12> + 25331.000|date: 2010/08/13> + 21492.000|date: 2010/08/16> + 21980.000|date: 2010/08/17> + 30221.000|date: 2010/08/19> + 29354.000|date: 2010/08/20> open |ticker: CBE> => 32.360|date: 2009/08/21> + 32.820|date: 2009/08/24> + 32.540|date: 2009/08/25> + 33.290|date: 2009/08/26> + 33.350|date: 2009/08/27> + 33.360|date: 2009/08/28> + 32.940|date: 2009/08/31> + 32.160|date: 2009/09/01> + 33.240|date: 2009/09/02> + 33.090|date: 2009/09/03> + 33.000|date: 2009/09/04> + 35.050|date: 2009/09/09> + 35.770|date: 2009/09/10> + 36.840|date: 2009/09/11> + 36.620|date: 2009/09/14> + 37.590|date: 2009/09/15> + 37.090|date: 2009/09/16> + 38.010|date: 2009/09/17> + 37.890|date: 2009/09/18> + 37.270|date: 2009/09/21> + 37.400|date: 2009/09/22> + 36.920|date: 2009/09/23> + 36.940|date: 2009/09/24> + 36.380|date: 2009/09/25> + 36.590|date: 2009/09/28> + 36.930|date: 2009/09/29> + 37.630|date: 2009/09/30> + 37.510|date: 2009/10/01> + 36.780|date: 2009/10/02> + 36.480|date: 2009/10/05> + 36.560|date: 2009/10/06> + 37.260|date: 2009/10/07> + 38.660|date: 2009/10/08> + 39.080|date: 2009/10/09> + 39.620|date: 2009/10/12> + 39.360|date: 2009/10/13> + 39.200|date: 2009/10/14> + 39.260|date: 2009/10/15> + 39.150|date: 2009/10/16> + 39.080|date: 2009/10/19> + 39.735|date: 2009/10/20> + 39.550|date: 2009/10/21> + 39.340|date: 2009/10/22> + 40.980|date: 2009/10/23> + 40.460|date: 2009/10/26> + 40.210|date: 2009/10/27> + 40.090|date: 2009/10/28> + 40.940|date: 2009/11/05> + 41.450|date: 2009/11/06> + 41.440|date: 2009/11/09> + 42.270|date: 2009/11/10> + 42.670|date: 2009/11/11> + 42.200|date: 2009/11/13> + 42.700|date: 2009/11/16> + 43.490|date: 2009/11/17> + 43.790|date: 2009/11/18> + 43.490|date: 2009/11/19> + 42.750|date: 2009/11/20> + 43.380|date: 2009/11/23> + 42.710|date: 2009/11/24> + 42.400|date: 2009/11/25> + 41.600|date: 2009/11/27> + 41.740|date: 2009/11/30> + 43.160|date: 2009/12/01> + 44.280|date: 2009/12/02> + 44.300|date: 2009/12/03> + 44.820|date: 2009/12/04> + 44.280|date: 2009/12/07> + 44.080|date: 2009/12/08> + 43.190|date: 2009/12/09> + 43.110|date: 2009/12/10> + 43.060|date: 2009/12/11> + 43.190|date: 2009/12/14> + 43.100|date: 2009/12/15> + 42.870|date: 2009/12/16> + 41.930|date: 2009/12/17> + 42.320|date: 2009/12/18> + 42.270|date: 2009/12/21> + 42.750|date: 2009/12/22> + 42.990|date: 2009/12/23> + 42.980|date: 2009/12/24> high |ticker: CBE> => 32.800|date: 2009/08/21> + 33.090|date: 2009/08/24> + 33.470|date: 2009/08/25> + 33.790|date: 2009/08/26> + 33.660|date: 2009/08/27> + 33.770|date: 2009/08/28> + 32.940|date: 2009/08/31> + 33.600|date: 2009/09/01> + 33.640|date: 2009/09/02> + 33.300|date: 2009/09/03> + 34.300|date: 2009/09/04> + 35.930|date: 2009/09/09> + 36.720|date: 2009/09/10> + 37.640|date: 2009/09/11> + 36.750|date: 2009/09/14> + 37.690|date: 2009/09/15> + 38.020|date: 2009/09/16> + 38.890|date: 2009/09/17> + 38.210|date: 2009/09/18> + 37.790|date: 2009/09/21> + 37.660|date: 2009/09/22> + 37.880|date: 2009/09/23> + 37.380|date: 2009/09/24> + 36.610|date: 2009/09/25> + 37.140|date: 2009/09/28> + 37.780|date: 2009/09/29> + 38.110|date: 2009/09/30> + 37.760|date: 2009/10/01> + 37.030|date: 2009/10/02> + 36.960|date: 2009/10/05> + 37.500|date: 2009/10/06> + 38.230|date: 2009/10/07> + 39.270|date: 2009/10/08> + 39.360|date: 2009/10/09> + 39.790|date: 2009/10/12> + 39.450|date: 2009/10/13> + 39.670|date: 2009/10/14> + 39.510|date: 2009/10/15> + 39.150|date: 2009/10/16> + 40.000|date: 2009/10/19> + 39.845|date: 2009/10/20> + 40.260|date: 2009/10/21> + 40.520|date: 2009/10/22> + 41.140|date: 2009/10/23> + 41.060|date: 2009/10/26> + 41.200|date: 2009/10/27> + 40.148|date: 2009/10/28> + 41.660|date: 2009/11/05> + 41.703|date: 2009/11/06> + 42.420|date: 2009/11/09> + 43.100|date: 2009/11/10> + 42.900|date: 2009/11/11> + 42.620|date: 2009/11/13> + 43.730|date: 2009/11/16> + 44.090|date: 2009/11/17> + 44.130|date: 2009/11/18> + 43.540|date: 2009/11/19> + 43.210|date: 2009/11/20> + 43.550|date: 2009/11/23> + 42.750|date: 2009/11/24> + 42.730|date: 2009/11/25> + 42.120|date: 2009/11/27> + 42.770|date: 2009/11/30> + 44.570|date: 2009/12/01> + 44.440|date: 2009/12/02> + 44.630|date: 2009/12/03> + 44.990|date: 2009/12/04> + 44.920|date: 2009/12/07> + 44.360|date: 2009/12/08> + 43.390|date: 2009/12/09> + 43.550|date: 2009/12/10> + 43.250|date: 2009/12/11> + 43.590|date: 2009/12/14> + 43.273|date: 2009/12/15> + 43.560|date: 2009/12/16> + 42.200|date: 2009/12/17> + 42.320|date: 2009/12/18> + 42.670|date: 2009/12/21> + 43.290|date: 2009/12/22> + 43.140|date: 2009/12/23> + 43.220|date: 2009/12/24> low |ticker: CBE> => 31.800|date: 2009/08/21> + 32.370|date: 2009/08/24> + 32.400|date: 2009/08/25> + 32.830|date: 2009/08/26> + 32.880|date: 2009/08/27> + 32.820|date: 2009/08/28> + 31.350|date: 2009/08/31> + 31.990|date: 2009/09/01> + 32.790|date: 2009/09/02> + 32.625|date: 2009/09/03> + 32.850|date: 2009/09/04> + 35.020|date: 2009/09/09> + 35.350|date: 2009/09/10> + 36.540|date: 2009/09/11> + 36.260|date: 2009/09/14> + 36.750|date: 2009/09/15> + 37.090|date: 2009/09/16> + 37.510|date: 2009/09/17> + 37.520|date: 2009/09/18> + 36.900|date: 2009/09/21> + 36.850|date: 2009/09/22> + 36.850|date: 2009/09/23> + 36.110|date: 2009/09/24> + 36.010|date: 2009/09/25> + 36.400|date: 2009/09/28> + 36.900|date: 2009/09/29> + 37.070|date: 2009/09/30> + 37.130|date: 2009/10/01> + 36.300|date: 2009/10/02> + 36.250|date: 2009/10/05> + 36.560|date: 2009/10/06> + 37.080|date: 2009/10/07> + 38.280|date: 2009/10/08> + 38.920|date: 2009/10/09> + 39.140|date: 2009/10/12> + 38.640|date: 2009/10/13> + 38.520|date: 2009/10/14> + 38.710|date: 2009/10/15> + 38.350|date: 2009/10/16> + 39.020|date: 2009/10/19> + 39.090|date: 2009/10/20> + 39.300|date: 2009/10/21> + 38.500|date: 2009/10/22> + 39.970|date: 2009/10/23> + 40.100|date: 2009/10/26> + 39.890|date: 2009/10/27> + 38.620|date: 2009/10/28> + 40.750|date: 2009/11/05> + 40.980|date: 2009/11/06> + 41.260|date: 2009/11/09> + 41.920|date: 2009/11/10> + 42.180|date: 2009/11/11> + 41.880|date: 2009/11/13> + 42.580|date: 2009/11/16> + 43.210|date: 2009/11/17> + 43.390|date: 2009/11/18> + 42.500|date: 2009/11/19> + 41.980|date: 2009/11/20> + 42.690|date: 2009/11/23> + 42.140|date: 2009/11/24> + 41.960|date: 2009/11/25> + 41.030|date: 2009/11/27> + 41.360|date: 2009/11/30> + 43.160|date: 2009/12/01> + 43.835|date: 2009/12/02> + 44.010|date: 2009/12/03> + 43.930|date: 2009/12/04> + 44.180|date: 2009/12/07> + 43.200|date: 2009/12/08> + 42.560|date: 2009/12/09> + 42.820|date: 2009/12/10> + 42.800|date: 2009/12/11> + 42.940|date: 2009/12/14> + 42.660|date: 2009/12/15> + 41.960|date: 2009/12/16> + 41.900|date: 2009/12/17> + 41.580|date: 2009/12/18> + 42.030|date: 2009/12/21> + 42.660|date: 2009/12/22> + 42.590|date: 2009/12/23> + 42.810|date: 2009/12/24> close |ticker: CBE> => 32.760|date: 2009/08/21> + 32.500|date: 2009/08/24> + 33.290|date: 2009/08/25> + 33.600|date: 2009/08/26> + 33.040|date: 2009/08/27> + 33.630|date: 2009/08/28> + 32.250|date: 2009/08/31> + 32.580|date: 2009/09/01> + 32.990|date: 2009/09/02> + 32.940|date: 2009/09/03> + 34.140|date: 2009/09/04> + 35.500|date: 2009/09/09> + 36.540|date: 2009/09/10> + 36.570|date: 2009/09/11> + 36.630|date: 2009/09/14> + 36.900|date: 2009/09/15> + 37.950|date: 2009/09/16> + 37.850|date: 2009/09/17> + 37.710|date: 2009/09/18> + 37.070|date: 2009/09/21> + 36.930|date: 2009/09/22> + 37.040|date: 2009/09/23> + 36.590|date: 2009/09/24> + 36.450|date: 2009/09/25> + 36.650|date: 2009/09/28> + 37.430|date: 2009/09/29> + 37.570|date: 2009/09/30> + 37.320|date: 2009/10/01> + 36.370|date: 2009/10/02> + 36.390|date: 2009/10/05> + 37.260|date: 2009/10/06> + 38.130|date: 2009/10/07> + 39.210|date: 2009/10/08> + 39.270|date: 2009/10/09> + 39.230|date: 2009/10/12> + 38.860|date: 2009/10/13> + 39.400|date: 2009/10/14> + 39.400|date: 2009/10/15> + 38.990|date: 2009/10/16> + 39.720|date: 2009/10/19> + 39.550|date: 2009/10/20> + 39.310|date: 2009/10/21> + 40.150|date: 2009/10/22> + 40.360|date: 2009/10/23> + 40.220|date: 2009/10/26> + 39.980|date: 2009/10/27> + 38.640|date: 2009/10/28> + 41.440|date: 2009/11/05> + 41.210|date: 2009/11/06> + 42.390|date: 2009/11/09> + 42.430|date: 2009/11/10> + 42.570|date: 2009/11/11> + 42.420|date: 2009/11/13> + 43.660|date: 2009/11/16> + 43.700|date: 2009/11/17> + 43.760|date: 2009/11/18> + 42.930|date: 2009/11/19> + 42.640|date: 2009/11/20> + 42.740|date: 2009/11/23> + 42.550|date: 2009/11/24> + 42.580|date: 2009/11/25> + 41.610|date: 2009/11/27> + 42.690|date: 2009/11/30> + 43.940|date: 2009/12/01> + 44.250|date: 2009/12/02> + 44.210|date: 2009/12/03> + 44.390|date: 2009/12/04> + 44.550|date: 2009/12/07> + 43.320|date: 2009/12/08> + 43.000|date: 2009/12/09> + 42.870|date: 2009/12/10> + 43.020|date: 2009/12/11> + 43.310|date: 2009/12/14> + 42.860|date: 2009/12/15> + 42.220|date: 2009/12/16> + 42.070|date: 2009/12/17> + 41.950|date: 2009/12/18> + 42.590|date: 2009/12/21> + 42.900|date: 2009/12/22> + 42.980|date: 2009/12/23> + 43.100|date: 2009/12/24> volume |ticker: CBE> => 10418.000|date: 2009/08/21> + 10132.000|date: 2009/08/24> + 26826.000|date: 2009/08/25> + 23542.000|date: 2009/08/26> + 17796.000|date: 2009/08/27> + 19833.000|date: 2009/08/28> + 53942.000|date: 2009/08/31> + 59656.000|date: 2009/09/01> + 49235.000|date: 2009/09/02> + 69416.000|date: 2009/09/03> + 77808.000|date: 2009/09/04> + 68219.000|date: 2009/09/09> + 32796.000|date: 2009/09/10> + 42070.000|date: 2009/09/11> + 31266.000|date: 2009/09/14> + 53616.000|date: 2009/09/15> + 39743.000|date: 2009/09/16> + 30154.000|date: 2009/09/17> + 20778.000|date: 2009/09/18> + 21310.000|date: 2009/09/21> + 21969.000|date: 2009/09/22> + 32176.000|date: 2009/09/23> + 23789.000|date: 2009/09/24> + 20913.000|date: 2009/09/25> + 14715.000|date: 2009/09/28> + 16679.000|date: 2009/09/29> + 35134.000|date: 2009/09/30> + 52603.000|date: 2009/10/01> + 36304.000|date: 2009/10/02> + 25638.000|date: 2009/10/05> + 22983.000|date: 2009/10/06> + 22181.000|date: 2009/10/07> + 23738.000|date: 2009/10/08> + 29836.000|date: 2009/10/09> + 18784.000|date: 2009/10/12> + 15964.000|date: 2009/10/13> + 35676.000|date: 2009/10/14> + 12917.000|date: 2009/10/15> + 11203.000|date: 2009/10/16> + 14889.000|date: 2009/10/19> + 21751.000|date: 2009/10/20> + 19894.000|date: 2009/10/21> + 43375.000|date: 2009/10/22> + 28537.000|date: 2009/10/23> + 22259.000|date: 2009/10/26> + 21601.000|date: 2009/10/27> + 25532.000|date: 2009/10/28> + 19381.000|date: 2009/11/05> + 10994.000|date: 2009/11/06> + 15493.000|date: 2009/11/09> + 19776.000|date: 2009/11/10> + 11511.000|date: 2009/11/11> + 14872.000|date: 2009/11/13> + 17053.000|date: 2009/11/16> + 13744.000|date: 2009/11/17> + 11824.000|date: 2009/11/18> + 6175.000|date: 2009/11/19> + 9805.000|date: 2009/11/20> + 6330.000|date: 2009/11/23> + 7355.000|date: 2009/11/24> + 7410.000|date: 2009/11/25> + 4692.000|date: 2009/11/27> + 14998.000|date: 2009/11/30> + 17952.000|date: 2009/12/01> + 11900.000|date: 2009/12/02> + 15063.000|date: 2009/12/03> + 14928.000|date: 2009/12/04> + 14985.000|date: 2009/12/07> + 13603.000|date: 2009/12/08> + 16683.000|date: 2009/12/09> + 8265.000|date: 2009/12/10> + 11825.000|date: 2009/12/11> + 18728.000|date: 2009/12/14> + 9388.000|date: 2009/12/15> + 18965.000|date: 2009/12/16> + 14231.000|date: 2009/12/17> + 9354.000|date: 2009/12/18> + 14365.000|date: 2009/12/21> + 9329.000|date: 2009/12/22> + 4587.000|date: 2009/12/23> + 2278.000|date: 2009/12/24> open |ticker: CBG> => 12.300|date: 2009/08/21> + 12.290|date: 2009/08/24> + 11.780|date: 2009/08/25> + 11.800|date: 2009/08/26> + 11.670|date: 2009/08/27> + 12.230|date: 2009/08/28> + 11.620|date: 2009/08/31> + 11.740|date: 2009/09/01> + 10.800|date: 2009/09/02> + 10.910|date: 2009/09/03> + 11.060|date: 2009/09/04> + 11.120|date: 2009/09/09> + 11.380|date: 2009/09/10> + 11.560|date: 2009/09/11> + 11.660|date: 2009/09/14> + 12.000|date: 2009/09/15> + 12.460|date: 2009/09/16> + 12.630|date: 2009/09/17> + 12.610|date: 2009/09/18> + 12.300|date: 2009/09/21> + 12.200|date: 2009/09/22> + 12.430|date: 2009/09/23> + 12.360|date: 2009/09/24> + 11.560|date: 2009/09/25> + 11.600|date: 2009/09/28> + 12.100|date: 2009/09/29> + 11.940|date: 2009/09/30> + 11.640|date: 2009/10/01> + 10.730|date: 2009/10/02> + 10.890|date: 2009/10/05> + 11.480|date: 2009/10/06> + 11.360|date: 2009/10/07> + 11.170|date: 2009/10/08> + 11.860|date: 2009/10/09> + 12.380|date: 2009/10/12> + 12.000|date: 2009/10/13> + 12.180|date: 2009/10/14> + 12.360|date: 2009/10/15> + 12.410|date: 2009/10/16> + 12.490|date: 2009/10/19> + 12.990|date: 2009/10/20> + 12.960|date: 2009/10/21> + 13.240|date: 2009/10/22> + 13.590|date: 2009/10/23> + 13.000|date: 2009/10/26> + 12.750|date: 2009/10/27> + 12.170|date: 2009/10/28> + 10.620|date: 2009/11/05> + 10.510|date: 2009/11/06> + 10.990|date: 2009/11/09> + 11.050|date: 2009/11/10> + 10.950|date: 2009/11/11> + 11.090|date: 2009/11/12> + 10.640|date: 2009/11/13> + 11.300|date: 2009/11/16> + 11.470|date: 2009/11/17> + 11.630|date: 2009/11/18> + 11.460|date: 2009/11/19> + 10.980|date: 2009/11/20> + 11.390|date: 2009/11/23> + 11.200|date: 2009/11/24> + 11.350|date: 2009/11/25> + 10.640|date: 2009/11/27> + 10.880|date: 2009/11/30> + 11.260|date: 2009/12/01> + 11.650|date: 2009/12/02> + 12.310|date: 2009/12/03> + 12.280|date: 2009/12/04> + 12.270|date: 2009/12/07> + 12.000|date: 2009/12/08> + 12.020|date: 2009/12/09> + 11.930|date: 2009/12/10> + 12.130|date: 2009/12/11> + 12.290|date: 2009/12/14> + 12.450|date: 2009/12/15> + 12.770|date: 2009/12/16> + 12.800|date: 2009/12/17> + 12.770|date: 2009/12/18> + 13.190|date: 2009/12/21> + 13.180|date: 2009/12/22> + 13.520|date: 2009/12/23> + 13.890|date: 2009/12/24> + 13.880|date: 2009/12/28> + 13.790|date: 2009/12/29> + 13.720|date: 2009/12/30> + 14.040|date: 2009/12/31> + 13.810|date: 2010/01/04> + 13.930|date: 2010/01/05> + 14.210|date: 2010/01/06> + 14.030|date: 2010/01/07> + 14.020|date: 2010/01/08> + 14.350|date: 2010/01/11> + 13.920|date: 2010/01/12> + 13.620|date: 2010/01/13> + 13.900|date: 2010/01/14> + 13.460|date: 2010/01/15> + 13.340|date: 2010/01/19> + 13.200|date: 2010/01/20> + 13.580|date: 2010/01/21> + 13.010|date: 2010/01/22> + 12.630|date: 2010/01/25> + 12.560|date: 2010/01/26> + 12.610|date: 2010/01/27> + 12.900|date: 2010/01/28> + 12.590|date: 2010/01/29> + 12.490|date: 2010/02/01> + 12.760|date: 2010/02/02> + 13.420|date: 2010/02/03> + 13.630|date: 2010/02/04> + 12.650|date: 2010/02/05> + 12.310|date: 2010/02/08> + 12.460|date: 2010/02/09> + 12.290|date: 2010/02/10> + 12.240|date: 2010/02/11> + 12.520|date: 2010/02/12> + 12.920|date: 2010/02/16> + 13.250|date: 2010/02/17> + 12.930|date: 2010/02/18> + 13.240|date: 2010/02/19> + 13.430|date: 2010/02/22> + 13.190|date: 2010/02/23> + 12.910|date: 2010/02/24> + 12.850|date: 2010/02/25> + 13.170|date: 2010/02/26> + 13.260|date: 2010/03/01> + 13.640|date: 2010/03/02> + 13.660|date: 2010/03/03> + 13.620|date: 2010/03/04> + 13.630|date: 2010/03/05> + 14.000|date: 2010/03/08> + 14.040|date: 2010/03/09> + 14.140|date: 2010/03/10> + 13.890|date: 2010/03/11> + 13.980|date: 2010/03/12> + 13.990|date: 2010/03/15> + 13.940|date: 2010/03/16> + 14.500|date: 2010/03/17> + 14.980|date: 2010/03/18> + 15.000|date: 2010/03/19> + 14.550|date: 2010/03/22> + 14.540|date: 2010/03/23> + 14.460|date: 2010/03/24> + 14.290|date: 2010/03/25> + 14.440|date: 2010/03/26> + 15.670|date: 2010/03/29> + 16.040|date: 2010/03/30> + 15.570|date: 2010/03/31> + 16.020|date: 2010/04/01> + 16.650|date: 2010/04/05> + 16.440|date: 2010/04/06> + 16.500|date: 2010/04/07> + 16.090|date: 2010/04/08> + 16.690|date: 2010/04/09> + 16.940|date: 2010/04/12> + 16.720|date: 2010/04/13> + 16.890|date: 2010/04/14> + 17.340|date: 2010/04/15> + 17.120|date: 2010/04/16> + 16.380|date: 2010/04/19> + 16.720|date: 2010/04/20> + 16.860|date: 2010/04/21> + 16.950|date: 2010/04/22> + 17.260|date: 2010/04/23> + 17.650|date: 2010/04/26> + 17.350|date: 2010/04/27> + 16.900|date: 2010/04/28> + 17.430|date: 2010/04/29> + 17.540|date: 2010/04/30> + 17.540|date: 2010/05/03> + 17.250|date: 2010/05/04> + 16.820|date: 2010/05/05> + 16.740|date: 2010/05/06> + 15.940|date: 2010/05/07> + 16.300|date: 2010/05/10> + 16.490|date: 2010/05/11> + 16.640|date: 2010/05/12> + 16.910|date: 2010/05/13> + 16.390|date: 2010/05/14> + 16.080|date: 2010/05/17> + 16.130|date: 2010/05/18> + 15.080|date: 2010/05/19> + 14.570|date: 2010/05/20> + 13.890|date: 2010/05/21> + 14.920|date: 2010/05/24> + 14.220|date: 2010/05/25> + 15.330|date: 2010/05/26> + 15.460|date: 2010/05/27> + 16.320|date: 2010/05/28> + 15.530|date: 2010/06/01> + 15.290|date: 2010/06/02> + 15.870|date: 2010/06/03> + 15.520|date: 2010/06/04> + 15.090|date: 2010/06/07> + 14.140|date: 2010/06/08> + 14.120|date: 2010/06/09> + 14.410|date: 2010/06/10> + 14.420|date: 2010/06/11> + 15.060|date: 2010/06/14> + 15.400|date: 2010/06/15> + 15.640|date: 2010/06/16> + 16.000|date: 2010/06/17> + 15.920|date: 2010/06/18> + 15.810|date: 2010/06/21> + 15.400|date: 2010/06/22> + 14.920|date: 2010/06/23> + 14.860|date: 2010/06/24> + 14.720|date: 2010/06/25> + 14.950|date: 2010/06/28> + 14.310|date: 2010/06/29> + 13.920|date: 2010/06/30> + 13.630|date: 2010/07/01> + 13.880|date: 2010/07/02> + 13.640|date: 2010/07/06> + 13.110|date: 2010/07/07> + 13.870|date: 2010/07/08> + 13.760|date: 2010/07/09> + 13.860|date: 2010/07/12> + 14.120|date: 2010/07/13> + 13.870|date: 2010/07/14> + 13.970|date: 2010/07/15> + 13.930|date: 2010/07/16> + 13.770|date: 2010/07/19> + 13.610|date: 2010/07/20> + 14.390|date: 2010/07/21> + 14.170|date: 2010/07/22> + 14.650|date: 2010/07/23> + 15.170|date: 2010/07/26> + 15.770|date: 2010/07/27> + 16.600|date: 2010/07/28> + 16.590|date: 2010/07/29> + 16.180|date: 2010/07/30> + 17.400|date: 2010/08/02> + 17.320|date: 2010/08/03> + 17.030|date: 2010/08/04> + 17.000|date: 2010/08/05> + 16.600|date: 2010/08/06> + 17.150|date: 2010/08/09> + 16.970|date: 2010/08/10> + 16.930|date: 2010/08/11> + 16.000|date: 2010/08/12> + 16.180|date: 2010/08/13> + 16.050|date: 2010/08/16> + 16.350|date: 2010/08/17> + 16.690|date: 2010/08/19> + 16.250|date: 2010/08/20> high |ticker: CBG> => 12.410|date: 2009/08/21> + 12.320|date: 2009/08/24> + 12.270|date: 2009/08/25> + 11.990|date: 2009/08/26> + 12.140|date: 2009/08/27> + 12.250|date: 2009/08/28> + 12.010|date: 2009/08/31> + 11.890|date: 2009/09/01> + 10.950|date: 2009/09/02> + 11.050|date: 2009/09/03> + 11.400|date: 2009/09/04> + 11.450|date: 2009/09/09> + 11.440|date: 2009/09/10> + 11.940|date: 2009/09/11> + 11.980|date: 2009/09/14> + 12.450|date: 2009/09/15> + 13.140|date: 2009/09/16> + 13.100|date: 2009/09/17> + 12.690|date: 2009/09/18> + 12.320|date: 2009/09/21> + 12.500|date: 2009/09/22> + 12.840|date: 2009/09/23> + 12.670|date: 2009/09/24> + 11.650|date: 2009/09/25> + 12.040|date: 2009/09/28> + 12.260|date: 2009/09/29> + 11.960|date: 2009/09/30> + 11.700|date: 2009/10/01> + 11.030|date: 2009/10/02> + 11.290|date: 2009/10/05> + 11.990|date: 2009/10/06> + 11.610|date: 2009/10/07> + 11.980|date: 2009/10/08> + 12.300|date: 2009/10/09> + 12.450|date: 2009/10/12> + 12.100|date: 2009/10/13> + 12.570|date: 2009/10/14> + 12.750|date: 2009/10/15> + 12.540|date: 2009/10/16> + 13.090|date: 2009/10/19> + 13.180|date: 2009/10/20> + 13.450|date: 2009/10/21> + 13.690|date: 2009/10/22> + 13.770|date: 2009/10/23> + 13.530|date: 2009/10/26> + 12.800|date: 2009/10/27> + 12.340|date: 2009/10/28> + 10.820|date: 2009/11/05> + 11.200|date: 2009/11/06> + 11.140|date: 2009/11/09> + 11.110|date: 2009/11/10> + 11.200|date: 2009/11/11> + 11.120|date: 2009/11/12> + 11.060|date: 2009/11/13> + 11.840|date: 2009/11/16> + 11.730|date: 2009/11/17> + 11.760|date: 2009/11/18> + 11.460|date: 2009/11/19> + 11.150|date: 2009/11/20> + 11.500|date: 2009/11/23> + 11.260|date: 2009/11/24> + 11.460|date: 2009/11/25> + 11.175|date: 2009/11/27> + 11.480|date: 2009/11/30> + 11.800|date: 2009/12/01> + 12.420|date: 2009/12/02> + 12.490|date: 2009/12/03> + 12.610|date: 2009/12/04> + 12.470|date: 2009/12/07> + 12.100|date: 2009/12/08> + 12.020|date: 2009/12/09> + 12.290|date: 2009/12/10> + 12.260|date: 2009/12/11> + 12.770|date: 2009/12/14> + 12.740|date: 2009/12/15> + 13.050|date: 2009/12/16> + 13.020|date: 2009/12/17> + 13.050|date: 2009/12/18> + 13.240|date: 2009/12/21> + 13.510|date: 2009/12/22> + 13.830|date: 2009/12/23> + 14.000|date: 2009/12/24> + 13.980|date: 2009/12/28> + 14.140|date: 2009/12/29> + 14.060|date: 2009/12/30> + 14.060|date: 2009/12/31> + 14.150|date: 2010/01/04> + 14.150|date: 2010/01/05> + 14.320|date: 2010/01/06> + 14.220|date: 2010/01/07> + 14.210|date: 2010/01/08> + 14.380|date: 2010/01/11> + 14.010|date: 2010/01/12> + 14.005|date: 2010/01/13> + 14.010|date: 2010/01/14> + 13.600|date: 2010/01/15> + 13.590|date: 2010/01/19> + 13.620|date: 2010/01/20> + 13.630|date: 2010/01/21> + 13.210|date: 2010/01/22> + 12.900|date: 2010/01/25> + 12.820|date: 2010/01/26> + 12.810|date: 2010/01/27> + 12.980|date: 2010/01/28> + 12.780|date: 2010/01/29> + 12.770|date: 2010/02/01> + 13.490|date: 2010/02/02> + 13.875|date: 2010/02/03> + 13.630|date: 2010/02/04> + 12.740|date: 2010/02/05> + 12.440|date: 2010/02/08> + 12.510|date: 2010/02/09> + 12.540|date: 2010/02/10> + 12.790|date: 2010/02/11> + 12.740|date: 2010/02/12> + 13.250|date: 2010/02/16> + 13.250|date: 2010/02/17> + 13.310|date: 2010/02/18> + 13.490|date: 2010/02/19> + 13.500|date: 2010/02/22> + 13.380|date: 2010/02/23> + 13.110|date: 2010/02/24> + 13.190|date: 2010/02/25> + 13.285|date: 2010/02/26> + 13.660|date: 2010/03/01> + 13.830|date: 2010/03/02> + 13.920|date: 2010/03/03> + 13.810|date: 2010/03/04> + 14.070|date: 2010/03/05> + 14.280|date: 2010/03/08> + 14.330|date: 2010/03/09> + 14.240|date: 2010/03/10> + 13.890|date: 2010/03/11> + 14.130|date: 2010/03/12> + 14.110|date: 2010/03/15> + 14.490|date: 2010/03/16> + 15.170|date: 2010/03/17> + 15.020|date: 2010/03/18> + 15.150|date: 2010/03/19> + 14.690|date: 2010/03/22> + 14.630|date: 2010/03/23> + 14.550|date: 2010/03/24> + 14.660|date: 2010/03/25> + 15.010|date: 2010/03/26> + 16.100|date: 2010/03/29> + 16.130|date: 2010/03/30> + 16.220|date: 2010/03/31> + 16.740|date: 2010/04/01> + 16.760|date: 2010/04/05> + 16.700|date: 2010/04/06> + 16.500|date: 2010/04/07> + 16.750|date: 2010/04/08> + 16.960|date: 2010/04/09> + 17.040|date: 2010/04/12> + 16.870|date: 2010/04/13> + 17.400|date: 2010/04/14> + 17.500|date: 2010/04/15> + 17.260|date: 2010/04/16> + 16.800|date: 2010/04/19> + 17.080|date: 2010/04/20> + 17.240|date: 2010/04/21> + 17.420|date: 2010/04/22> + 17.700|date: 2010/04/23> + 17.855|date: 2010/04/26> + 17.400|date: 2010/04/27> + 17.530|date: 2010/04/28> + 17.730|date: 2010/04/29> + 17.860|date: 2010/04/30> + 17.980|date: 2010/05/03> + 17.450|date: 2010/05/04> + 17.320|date: 2010/05/05> + 17.090|date: 2010/05/06> + 16.250|date: 2010/05/07> + 16.800|date: 2010/05/10> + 16.950|date: 2010/05/11> + 16.980|date: 2010/05/12> + 16.990|date: 2010/05/13> + 16.440|date: 2010/05/14> + 16.260|date: 2010/05/17> + 16.130|date: 2010/05/18> + 15.430|date: 2010/05/19> + 14.800|date: 2010/05/20> + 15.030|date: 2010/05/21> + 15.290|date: 2010/05/24> + 15.130|date: 2010/05/25> + 15.790|date: 2010/05/26> + 16.390|date: 2010/05/27> + 16.410|date: 2010/05/28> + 15.940|date: 2010/06/01> + 15.800|date: 2010/06/02> + 16.150|date: 2010/06/03> + 16.010|date: 2010/06/04> + 15.270|date: 2010/06/07> + 14.370|date: 2010/06/08> + 15.080|date: 2010/06/09> + 14.770|date: 2010/06/10> + 14.930|date: 2010/06/11> + 15.600|date: 2010/06/14> + 15.790|date: 2010/06/15> + 15.960|date: 2010/06/16> + 16.130|date: 2010/06/17> + 16.040|date: 2010/06/18> + 16.010|date: 2010/06/21> + 15.560|date: 2010/06/22> + 15.260|date: 2010/06/23> + 14.910|date: 2010/06/24> + 14.950|date: 2010/06/25> + 15.030|date: 2010/06/28> + 14.490|date: 2010/06/29> + 14.270|date: 2010/06/30> + 13.770|date: 2010/07/01> + 13.880|date: 2010/07/02> + 13.835|date: 2010/07/06> + 13.720|date: 2010/07/07> + 14.010|date: 2010/07/08> + 14.005|date: 2010/07/09> + 14.010|date: 2010/07/12> + 14.300|date: 2010/07/13> + 14.010|date: 2010/07/14> + 14.260|date: 2010/07/15> + 14.110|date: 2010/07/16> + 13.900|date: 2010/07/19> + 14.160|date: 2010/07/20> + 14.520|date: 2010/07/21> + 14.820|date: 2010/07/22> + 15.220|date: 2010/07/23> + 15.660|date: 2010/07/26> + 15.830|date: 2010/07/27> + 17.040|date: 2010/07/28> + 16.850|date: 2010/07/29> + 17.150|date: 2010/07/30> + 17.600|date: 2010/08/02> + 17.520|date: 2010/08/03> + 17.300|date: 2010/08/04> + 17.140|date: 2010/08/05> + 17.030|date: 2010/08/06> + 17.260|date: 2010/08/09> + 17.450|date: 2010/08/10> + 16.930|date: 2010/08/11> + 16.430|date: 2010/08/12> + 16.470|date: 2010/08/13> + 16.410|date: 2010/08/16> + 16.780|date: 2010/08/17> + 16.830|date: 2010/08/19> + 16.430|date: 2010/08/20> low |ticker: CBG> => 11.930|date: 2009/08/21> + 11.600|date: 2009/08/24> + 11.770|date: 2009/08/25> + 11.530|date: 2009/08/26> + 11.520|date: 2009/08/27> + 11.780|date: 2009/08/28> + 11.580|date: 2009/08/31> + 10.620|date: 2009/09/01> + 10.370|date: 2009/09/02> + 10.540|date: 2009/09/03> + 10.880|date: 2009/09/04> + 11.020|date: 2009/09/09> + 11.250|date: 2009/09/10> + 11.480|date: 2009/09/11> + 11.540|date: 2009/09/14> + 11.880|date: 2009/09/15> + 12.410|date: 2009/09/16> + 12.220|date: 2009/09/17> + 12.220|date: 2009/09/18> + 11.950|date: 2009/09/21> + 12.175|date: 2009/09/22> + 12.130|date: 2009/09/23> + 11.510|date: 2009/09/24> + 11.330|date: 2009/09/25> + 11.400|date: 2009/09/28> + 11.730|date: 2009/09/29> + 11.460|date: 2009/09/30> + 10.880|date: 2009/10/01> + 10.520|date: 2009/10/02> + 10.850|date: 2009/10/05> + 11.335|date: 2009/10/06> + 11.150|date: 2009/10/07> + 11.140|date: 2009/10/08> + 11.700|date: 2009/10/09> + 12.080|date: 2009/10/12> + 11.780|date: 2009/10/13> + 11.990|date: 2009/10/14> + 12.280|date: 2009/10/15> + 12.000|date: 2009/10/16> + 12.350|date: 2009/10/19> + 12.880|date: 2009/10/20> + 12.950|date: 2009/10/21> + 12.850|date: 2009/10/22> + 12.890|date: 2009/10/23> + 12.600|date: 2009/10/26> + 11.900|date: 2009/10/27> + 11.350|date: 2009/10/28> + 10.410|date: 2009/11/05> + 10.450|date: 2009/11/06> + 10.830|date: 2009/11/09> + 10.730|date: 2009/11/10> + 10.680|date: 2009/11/11> + 10.600|date: 2009/11/12> + 10.580|date: 2009/11/13> + 11.120|date: 2009/11/16> + 11.350|date: 2009/11/17> + 11.390|date: 2009/11/18> + 11.100|date: 2009/11/19> + 10.890|date: 2009/11/20> + 11.060|date: 2009/11/23> + 10.910|date: 2009/11/24> + 11.190|date: 2009/11/25> + 10.540|date: 2009/11/27> + 10.770|date: 2009/11/30> + 11.260|date: 2009/12/01> + 11.540|date: 2009/12/02> + 11.940|date: 2009/12/03> + 11.960|date: 2009/12/04> + 12.020|date: 2009/12/07> + 11.870|date: 2009/12/08> + 11.630|date: 2009/12/09> + 11.930|date: 2009/12/10> + 12.040|date: 2009/12/11> + 12.190|date: 2009/12/14> + 12.420|date: 2009/12/15> + 12.730|date: 2009/12/16> + 12.510|date: 2009/12/17> + 12.440|date: 2009/12/18> + 12.940|date: 2009/12/21> + 13.130|date: 2009/12/22> + 13.480|date: 2009/12/23> + 13.770|date: 2009/12/24> + 13.560|date: 2009/12/28> + 13.760|date: 2009/12/29> + 13.620|date: 2009/12/30> + 13.540|date: 2009/12/31> + 13.630|date: 2010/01/04> + 13.700|date: 2010/01/05> + 13.970|date: 2010/01/06> + 13.930|date: 2010/01/07> + 13.980|date: 2010/01/08> + 13.890|date: 2010/01/11> + 13.290|date: 2010/01/12> + 13.410|date: 2010/01/13> + 13.450|date: 2010/01/14> + 13.180|date: 2010/01/15> + 13.250|date: 2010/01/19> + 13.020|date: 2010/01/20> + 12.970|date: 2010/01/21> + 12.470|date: 2010/01/22> + 12.400|date: 2010/01/25> + 12.420|date: 2010/01/26> + 12.400|date: 2010/01/27> + 12.270|date: 2010/01/28> + 12.170|date: 2010/01/29> + 12.260|date: 2010/02/01> + 12.700|date: 2010/02/02> + 13.390|date: 2010/02/03> + 12.660|date: 2010/02/04> + 12.110|date: 2010/02/05> + 12.130|date: 2010/02/08> + 12.130|date: 2010/02/09> + 12.050|date: 2010/02/10> + 12.140|date: 2010/02/11> + 12.410|date: 2010/02/12> + 12.790|date: 2010/02/16> + 12.760|date: 2010/02/17> + 12.930|date: 2010/02/18> + 13.150|date: 2010/02/19> + 13.200|date: 2010/02/22> + 12.820|date: 2010/02/23> + 12.770|date: 2010/02/24> + 12.700|date: 2010/02/25> + 12.960|date: 2010/02/26> + 13.260|date: 2010/03/01> + 13.590|date: 2010/03/02> + 13.490|date: 2010/03/03> + 13.410|date: 2010/03/04> + 13.580|date: 2010/03/05> + 13.880|date: 2010/03/08> + 13.910|date: 2010/03/09> + 13.820|date: 2010/03/10> + 13.670|date: 2010/03/11> + 13.850|date: 2010/03/12> + 13.660|date: 2010/03/15> + 13.840|date: 2010/03/16> + 14.480|date: 2010/03/17> + 14.840|date: 2010/03/18> + 14.650|date: 2010/03/19> + 14.430|date: 2010/03/22> + 14.420|date: 2010/03/23> + 14.090|date: 2010/03/24> + 14.240|date: 2010/03/25> + 14.440|date: 2010/03/26> + 15.260|date: 2010/03/29> + 15.590|date: 2010/03/30> + 15.540|date: 2010/03/31> + 16.010|date: 2010/04/01> + 16.250|date: 2010/04/05> + 16.270|date: 2010/04/06> + 15.930|date: 2010/04/07> + 16.010|date: 2010/04/08> + 16.640|date: 2010/04/09> + 16.710|date: 2010/04/12> + 16.630|date: 2010/04/13> + 16.890|date: 2010/04/14> + 17.170|date: 2010/04/15> + 16.370|date: 2010/04/16> + 16.070|date: 2010/04/19> + 16.640|date: 2010/04/20> + 16.660|date: 2010/04/21> + 16.780|date: 2010/04/22> + 17.150|date: 2010/04/23> + 17.350|date: 2010/04/26> + 16.510|date: 2010/04/27> + 16.850|date: 2010/04/28> + 17.070|date: 2010/04/29> + 17.280|date: 2010/04/30> + 17.530|date: 2010/05/03> + 16.910|date: 2010/05/04> + 16.560|date: 2010/05/05> + 14.450|date: 2010/05/06> + 14.850|date: 2010/05/07> + 16.050|date: 2010/05/10> + 16.340|date: 2010/05/11> + 16.500|date: 2010/05/12> + 16.610|date: 2010/05/13> + 15.690|date: 2010/05/14> + 15.250|date: 2010/05/17> + 15.100|date: 2010/05/18> + 14.640|date: 2010/05/19> + 14.010|date: 2010/05/20> + 13.690|date: 2010/05/21> + 14.730|date: 2010/05/24> + 13.940|date: 2010/05/25> + 15.035|date: 2010/05/26> + 15.310|date: 2010/05/27> + 15.700|date: 2010/05/28> + 15.090|date: 2010/06/01> + 14.980|date: 2010/06/02> + 15.730|date: 2010/06/03> + 14.770|date: 2010/06/04> + 14.010|date: 2010/06/07> + 13.580|date: 2010/06/08> + 14.050|date: 2010/06/09> + 14.290|date: 2010/06/10> + 14.360|date: 2010/06/11> + 14.970|date: 2010/06/14> + 15.220|date: 2010/06/15> + 15.530|date: 2010/06/16> + 15.410|date: 2010/06/17> + 15.450|date: 2010/06/18> + 15.270|date: 2010/06/21> + 14.860|date: 2010/06/22> + 14.670|date: 2010/06/23> + 14.440|date: 2010/06/24> + 14.360|date: 2010/06/25> + 14.510|date: 2010/06/28> + 13.780|date: 2010/06/29> + 13.520|date: 2010/06/30> + 13.070|date: 2010/07/01> + 13.080|date: 2010/07/02> + 12.805|date: 2010/07/06> + 13.010|date: 2010/07/07> + 13.470|date: 2010/07/08> + 13.650|date: 2010/07/09> + 13.650|date: 2010/07/12> + 13.890|date: 2010/07/13> + 13.690|date: 2010/07/14> + 13.650|date: 2010/07/15> + 13.640|date: 2010/07/16> + 13.610|date: 2010/07/19> + 13.510|date: 2010/07/20> + 13.890|date: 2010/07/21> + 14.150|date: 2010/07/22> + 14.520|date: 2010/07/23> + 14.970|date: 2010/07/26> + 15.200|date: 2010/07/27> + 16.050|date: 2010/07/28> + 16.040|date: 2010/07/29> + 16.174|date: 2010/07/30> + 17.120|date: 2010/08/02> + 16.920|date: 2010/08/03> + 17.030|date: 2010/08/04> + 16.840|date: 2010/08/05> + 16.530|date: 2010/08/06> + 16.895|date: 2010/08/09> + 16.910|date: 2010/08/10> + 16.400|date: 2010/08/11> + 16.000|date: 2010/08/12> + 16.120|date: 2010/08/13> + 15.960|date: 2010/08/16> + 16.320|date: 2010/08/17> + 16.295|date: 2010/08/19> + 16.030|date: 2010/08/20> close |ticker: CBG> => 12.110|date: 2009/08/21> + 11.680|date: 2009/08/24> + 11.820|date: 2009/08/25> + 11.770|date: 2009/08/26> + 11.970|date: 2009/08/27> + 12.010|date: 2009/08/28> + 11.840|date: 2009/08/31> + 10.720|date: 2009/09/01> + 10.760|date: 2009/09/02> + 11.000|date: 2009/09/03> + 11.380|date: 2009/09/04> + 11.450|date: 2009/09/09> + 11.370|date: 2009/09/10> + 11.800|date: 2009/09/11> + 11.980|date: 2009/09/14> + 12.300|date: 2009/09/15> + 13.050|date: 2009/09/16> + 12.530|date: 2009/09/17> + 12.480|date: 2009/09/18> + 12.040|date: 2009/09/21> + 12.430|date: 2009/09/22> + 12.190|date: 2009/09/23> + 11.680|date: 2009/09/24> + 11.430|date: 2009/09/25> + 12.040|date: 2009/09/28> + 11.770|date: 2009/09/29> + 11.740|date: 2009/09/30> + 10.940|date: 2009/10/01> + 10.760|date: 2009/10/02> + 11.290|date: 2009/10/05> + 11.530|date: 2009/10/06> + 11.350|date: 2009/10/07> + 11.930|date: 2009/10/08> + 12.230|date: 2009/10/09> + 12.150|date: 2009/10/12> + 11.970|date: 2009/10/13> + 12.540|date: 2009/10/14> + 12.730|date: 2009/10/15> + 12.400|date: 2009/10/16> + 13.000|date: 2009/10/19> + 12.970|date: 2009/10/20> + 13.260|date: 2009/10/21> + 13.620|date: 2009/10/22> + 13.000|date: 2009/10/23> + 12.690|date: 2009/10/26> + 12.250|date: 2009/10/27> + 11.460|date: 2009/10/28> + 10.700|date: 2009/11/05> + 10.730|date: 2009/11/06> + 11.140|date: 2009/11/09> + 10.900|date: 2009/11/10> + 11.000|date: 2009/11/11> + 10.610|date: 2009/11/12> + 11.060|date: 2009/11/13> + 11.560|date: 2009/11/16> + 11.610|date: 2009/11/17> + 11.570|date: 2009/11/18> + 11.210|date: 2009/11/19> + 11.130|date: 2009/11/20> + 11.210|date: 2009/11/23> + 11.250|date: 2009/11/24> + 11.250|date: 2009/11/25> + 10.820|date: 2009/11/27> + 11.430|date: 2009/11/30> + 11.590|date: 2009/12/01> + 12.270|date: 2009/12/02> + 12.010|date: 2009/12/03> + 12.390|date: 2009/12/04> + 12.130|date: 2009/12/07> + 12.020|date: 2009/12/08> + 11.900|date: 2009/12/09> + 12.050|date: 2009/12/10> + 12.190|date: 2009/12/11> + 12.690|date: 2009/12/14> + 12.630|date: 2009/12/15> + 12.920|date: 2009/12/16> + 12.680|date: 2009/12/17> + 13.050|date: 2009/12/18> + 13.180|date: 2009/12/21> + 13.510|date: 2009/12/22> + 13.810|date: 2009/12/23> + 13.900|date: 2009/12/24> + 13.710|date: 2009/12/28> + 13.800|date: 2009/12/29> + 14.040|date: 2009/12/30> + 13.570|date: 2009/12/31> + 13.820|date: 2010/01/04> + 14.150|date: 2010/01/05> + 14.030|date: 2010/01/06> + 14.170|date: 2010/01/07> + 14.200|date: 2010/01/08> + 14.060|date: 2010/01/11> + 13.580|date: 2010/01/12> + 13.950|date: 2010/01/13> + 13.480|date: 2010/01/14> + 13.380|date: 2010/01/15> + 13.300|date: 2010/01/19> + 13.580|date: 2010/01/20> + 13.040|date: 2010/01/21> + 12.470|date: 2010/01/22> + 12.680|date: 2010/01/25> + 12.630|date: 2010/01/26> + 12.800|date: 2010/01/27> + 12.530|date: 2010/01/28> + 12.300|date: 2010/01/29> + 12.770|date: 2010/02/01> + 13.490|date: 2010/02/02> + 13.690|date: 2010/02/03> + 12.680|date: 2010/02/04> + 12.340|date: 2010/02/05> + 12.160|date: 2010/02/08> + 12.280|date: 2010/02/09> + 12.250|date: 2010/02/10> + 12.730|date: 2010/02/11> + 12.640|date: 2010/02/12> + 13.220|date: 2010/02/16> + 12.940|date: 2010/02/17> + 13.270|date: 2010/02/18> + 13.420|date: 2010/02/19> + 13.320|date: 2010/02/22> + 12.890|date: 2010/02/23> + 13.110|date: 2010/02/24> + 13.150|date: 2010/02/25> + 13.200|date: 2010/02/26> + 13.600|date: 2010/03/01> + 13.650|date: 2010/03/02> + 13.570|date: 2010/03/03> + 13.580|date: 2010/03/04> + 14.050|date: 2010/03/05> + 14.120|date: 2010/03/08> + 14.150|date: 2010/03/09> + 13.950|date: 2010/03/10> + 13.830|date: 2010/03/11> + 14.040|date: 2010/03/12> + 13.900|date: 2010/03/15> + 14.420|date: 2010/03/16> + 14.930|date: 2010/03/17> + 14.990|date: 2010/03/18> + 14.730|date: 2010/03/19> + 14.510|date: 2010/03/22> + 14.500|date: 2010/03/23> + 14.180|date: 2010/03/24> + 14.450|date: 2010/03/25> + 14.950|date: 2010/03/26> + 15.980|date: 2010/03/29> + 15.710|date: 2010/03/30> + 15.850|date: 2010/03/31> + 16.580|date: 2010/04/01> + 16.480|date: 2010/04/05> + 16.530|date: 2010/04/06> + 16.230|date: 2010/04/07> + 16.640|date: 2010/04/08> + 16.960|date: 2010/04/09> + 16.790|date: 2010/04/12> + 16.820|date: 2010/04/13> + 17.350|date: 2010/04/14> + 17.200|date: 2010/04/15> + 16.490|date: 2010/04/16> + 16.540|date: 2010/04/19> + 16.870|date: 2010/04/20> + 17.110|date: 2010/04/21> + 17.340|date: 2010/04/22> + 17.660|date: 2010/04/23> + 17.490|date: 2010/04/26> + 16.600|date: 2010/04/27> + 17.240|date: 2010/04/28> + 17.580|date: 2010/04/29> + 17.320|date: 2010/04/30> + 17.680|date: 2010/05/03> + 17.170|date: 2010/05/04> + 16.850|date: 2010/05/05> + 15.850|date: 2010/05/06> + 15.200|date: 2010/05/07> + 16.800|date: 2010/05/10> + 16.540|date: 2010/05/11> + 16.950|date: 2010/05/12> + 16.650|date: 2010/05/13> + 15.980|date: 2010/05/14> + 15.820|date: 2010/05/17> + 15.190|date: 2010/05/18> + 15.110|date: 2010/05/19> + 14.100|date: 2010/05/20> + 15.020|date: 2010/05/21> + 14.810|date: 2010/05/24> + 15.090|date: 2010/05/25> + 15.040|date: 2010/05/26> + 16.350|date: 2010/05/27> + 15.830|date: 2010/05/28> + 15.110|date: 2010/06/01> + 15.770|date: 2010/06/02> + 16.000|date: 2010/06/03> + 14.880|date: 2010/06/04> + 14.050|date: 2010/06/07> + 13.950|date: 2010/06/08> + 14.120|date: 2010/06/09> + 14.730|date: 2010/06/10> + 14.890|date: 2010/06/11> + 15.180|date: 2010/06/14> + 15.740|date: 2010/06/15> + 15.930|date: 2010/06/16> + 15.900|date: 2010/06/17> + 15.560|date: 2010/06/18> + 15.390|date: 2010/06/21> + 14.930|date: 2010/06/22> + 15.050|date: 2010/06/23> + 14.560|date: 2010/06/24> + 14.950|date: 2010/06/25> + 14.700|date: 2010/06/28> + 13.950|date: 2010/06/29> + 13.610|date: 2010/06/30> + 13.550|date: 2010/07/01> + 13.280|date: 2010/07/02> + 13.010|date: 2010/07/06> + 13.700|date: 2010/07/07> + 13.750|date: 2010/07/08> + 13.900|date: 2010/07/09> + 13.930|date: 2010/07/12> + 14.020|date: 2010/07/13> + 13.930|date: 2010/07/14> + 14.150|date: 2010/07/15> + 13.700|date: 2010/07/16> + 13.800|date: 2010/07/19> + 14.090|date: 2010/07/20> + 13.920|date: 2010/07/21> + 14.680|date: 2010/07/22> + 15.190|date: 2010/07/23> + 15.570|date: 2010/07/26> + 15.410|date: 2010/07/27> + 16.580|date: 2010/07/28> + 16.480|date: 2010/07/29> + 17.000|date: 2010/07/30> + 17.380|date: 2010/08/02> + 16.970|date: 2010/08/03> + 17.170|date: 2010/08/04> + 16.940|date: 2010/08/05> + 16.970|date: 2010/08/06> + 17.190|date: 2010/08/09> + 17.280|date: 2010/08/10> + 16.550|date: 2010/08/11> + 16.200|date: 2010/08/12> + 16.150|date: 2010/08/13> + 16.150|date: 2010/08/16> + 16.690|date: 2010/08/17> + 16.420|date: 2010/08/19> + 16.340|date: 2010/08/20> volume |ticker: CBG> => 42198.000|date: 2009/08/21> + 29638.000|date: 2009/08/24> + 43775.000|date: 2009/08/25> + 28854.000|date: 2009/08/26> + 53637.000|date: 2009/08/27> + 58443.000|date: 2009/08/28> + 80756.000|date: 2009/08/31> + 91360.000|date: 2009/09/01> + 47586.000|date: 2009/09/02> + 27863.000|date: 2009/09/03> + 31633.000|date: 2009/09/04> + 47968.000|date: 2009/09/09> + 35675.000|date: 2009/09/10> + 65622.000|date: 2009/09/11> + 28695.000|date: 2009/09/14> + 62584.000|date: 2009/09/15> + 61689.000|date: 2009/09/16> + 68968.000|date: 2009/09/17> + 46587.000|date: 2009/09/18> + 36928.000|date: 2009/09/21> + 31288.000|date: 2009/09/22> + 54155.000|date: 2009/09/23> + 41892.000|date: 2009/09/24> + 33266.000|date: 2009/09/25> + 37653.000|date: 2009/09/28> + 27671.000|date: 2009/09/29> + 34444.000|date: 2009/09/30> + 61551.000|date: 2009/10/01> + 48939.000|date: 2009/10/02> + 27445.000|date: 2009/10/05> + 38049.000|date: 2009/10/06> + 17565.000|date: 2009/10/07> + 33656.000|date: 2009/10/08> + 30843.000|date: 2009/10/09> + 24566.000|date: 2009/10/12> + 22888.000|date: 2009/10/13> + 29964.000|date: 2009/10/14> + 26272.000|date: 2009/10/15> + 33932.000|date: 2009/10/16> + 39199.000|date: 2009/10/19> + 35219.000|date: 2009/10/20> + 41975.000|date: 2009/10/21> + 34038.000|date: 2009/10/22> + 43572.000|date: 2009/10/23> + 34421.000|date: 2009/10/26> + 66004.000|date: 2009/10/27> + 104498.000|date: 2009/10/28> + 45818.000|date: 2009/11/05> + 70771.000|date: 2009/11/06> + 39918.000|date: 2009/11/09> + 45030.000|date: 2009/11/10> + 82409.000|date: 2009/11/11> + 60177.000|date: 2009/11/12> + 54688.000|date: 2009/11/13> + 49678.000|date: 2009/11/16> + 29171.000|date: 2009/11/17> + 32610.000|date: 2009/11/18> + 33175.000|date: 2009/11/19> + 42772.000|date: 2009/11/20> + 35588.000|date: 2009/11/23> + 39005.000|date: 2009/11/24> + 50551.000|date: 2009/11/25> + 22625.000|date: 2009/11/27> + 60816.000|date: 2009/11/30> + 45004.000|date: 2009/12/01> + 46990.000|date: 2009/12/02> + 33084.000|date: 2009/12/03> + 36488.000|date: 2009/12/04> + 29697.000|date: 2009/12/07> + 23666.000|date: 2009/12/08> + 22022.000|date: 2009/12/09> + 23247.000|date: 2009/12/10> + 35369.000|date: 2009/12/11> + 31848.000|date: 2009/12/14> + 19843.000|date: 2009/12/15> + 27025.000|date: 2009/12/16> + 23527.000|date: 2009/12/17> + 40379.000|date: 2009/12/18> + 24815.000|date: 2009/12/21> + 25188.000|date: 2009/12/22> + 19872.000|date: 2009/12/23> + 8051.000|date: 2009/12/24> + 18442.000|date: 2009/12/28> + 22560.000|date: 2009/12/29> + 17216.000|date: 2009/12/30> + 21650.000|date: 2009/12/31> + 45529.000|date: 2010/01/04> + 45103.000|date: 2010/01/05> + 37480.000|date: 2010/01/06> + 31385.000|date: 2010/01/07> + 15725.000|date: 2010/01/08> + 15832.000|date: 2010/01/11> + 25498.000|date: 2010/01/12> + 27685.000|date: 2010/01/13> + 30722.000|date: 2010/01/14> + 25836.000|date: 2010/01/15> + 39171.000|date: 2010/01/19> + 48848.000|date: 2010/01/20> + 38611.000|date: 2010/01/21> + 45738.000|date: 2010/01/22> + 36603.000|date: 2010/01/25> + 41050.000|date: 2010/01/26> + 49038.000|date: 2010/01/27> + 32413.000|date: 2010/01/28> + 22742.000|date: 2010/01/29> + 36631.000|date: 2010/02/01> + 43219.000|date: 2010/02/02> + 62105.000|date: 2010/02/03> + 100089.000|date: 2010/02/04> + 85561.000|date: 2010/02/05> + 53895.000|date: 2010/02/08> + 60540.000|date: 2010/02/09> + 47403.000|date: 2010/02/10> + 42829.000|date: 2010/02/11> + 43491.000|date: 2010/02/12> + 42341.000|date: 2010/02/16> + 163178.000|date: 2010/02/17> + 31942.000|date: 2010/02/18> + 26007.000|date: 2010/02/19> + 21374.000|date: 2010/02/22> + 26446.000|date: 2010/02/23> + 24872.000|date: 2010/02/24> + 24922.000|date: 2010/02/25> + 20324.000|date: 2010/02/26> + 20968.000|date: 2010/03/01> + 22256.000|date: 2010/03/02> + 31375.000|date: 2010/03/03> + 31487.000|date: 2010/03/04> + 25648.000|date: 2010/03/05> + 23187.000|date: 2010/03/08> + 23715.000|date: 2010/03/09> + 34397.000|date: 2010/03/10> + 14562.000|date: 2010/03/11> + 18155.000|date: 2010/03/12> + 16835.000|date: 2010/03/15> + 30836.000|date: 2010/03/16> + 58442.000|date: 2010/03/17> + 26159.000|date: 2010/03/18> + 37453.000|date: 2010/03/19> + 60842.000|date: 2010/03/22> + 43481.000|date: 2010/03/23> + 62609.000|date: 2010/03/24> + 58072.000|date: 2010/03/25> + 55005.000|date: 2010/03/26> + 92911.000|date: 2010/03/29> + 40657.000|date: 2010/03/30> + 56287.000|date: 2010/03/31> + 55501.000|date: 2010/04/01> + 55441.000|date: 2010/04/05> + 35337.000|date: 2010/04/06> + 38572.000|date: 2010/04/07> + 50900.000|date: 2010/04/08> + 38394.000|date: 2010/04/09> + 29607.000|date: 2010/04/12> + 24993.000|date: 2010/04/13> + 38532.000|date: 2010/04/14> + 45960.000|date: 2010/04/15> + 54601.000|date: 2010/04/16> + 35222.000|date: 2010/04/19> + 29323.000|date: 2010/04/20> + 45583.000|date: 2010/04/21> + 59787.000|date: 2010/04/22> + 32062.000|date: 2010/04/23> + 32921.000|date: 2010/04/26> + 65210.000|date: 2010/04/27> + 85466.000|date: 2010/04/28> + 55113.000|date: 2010/04/29> + 49777.000|date: 2010/04/30> + 44926.000|date: 2010/05/03> + 66476.000|date: 2010/05/04> + 37980.000|date: 2010/05/05> + 110380.000|date: 2010/05/06> + 98820.000|date: 2010/05/07> + 51202.000|date: 2010/05/10> + 58058.000|date: 2010/05/11> + 29913.000|date: 2010/05/12> + 22855.000|date: 2010/05/13> + 37216.000|date: 2010/05/14> + 34867.000|date: 2010/05/17> + 56325.000|date: 2010/05/18> + 38858.000|date: 2010/05/19> + 90116.000|date: 2010/05/20> + 70538.000|date: 2010/05/21> + 39273.000|date: 2010/05/24> + 82998.000|date: 2010/05/25> + 48496.000|date: 2010/05/26> + 50759.000|date: 2010/05/27> + 49852.000|date: 2010/05/28> + 39376.000|date: 2010/06/01> + 36395.000|date: 2010/06/02> + 44452.000|date: 2010/06/03> + 65845.000|date: 2010/06/04> + 59197.000|date: 2010/06/07> + 102170.000|date: 2010/06/08> + 76513.000|date: 2010/06/09> + 68435.000|date: 2010/06/10> + 21600.000|date: 2010/06/11> + 43705.000|date: 2010/06/14> + 62373.000|date: 2010/06/15> + 40300.000|date: 2010/06/16> + 36340.000|date: 2010/06/17> + 43521.000|date: 2010/06/18> + 30580.000|date: 2010/06/21> + 44543.000|date: 2010/06/22> + 34429.000|date: 2010/06/23> + 60455.000|date: 2010/06/24> + 62405.000|date: 2010/06/25> + 32736.000|date: 2010/06/28> + 50252.000|date: 2010/06/29> + 45835.000|date: 2010/06/30> + 51927.000|date: 2010/07/01> + 37324.000|date: 2010/07/02> + 51206.000|date: 2010/07/06> + 57795.000|date: 2010/07/07> + 33312.000|date: 2010/07/08> + 23269.000|date: 2010/07/09> + 25548.000|date: 2010/07/12> + 51347.000|date: 2010/07/13> + 37188.000|date: 2010/07/14> + 47012.000|date: 2010/07/15> + 65011.000|date: 2010/07/16> + 53086.000|date: 2010/07/19> + 42890.000|date: 2010/07/20> + 62432.000|date: 2010/07/21> + 40679.000|date: 2010/07/22> + 51759.000|date: 2010/07/23> + 35279.000|date: 2010/07/26> + 37032.000|date: 2010/07/27> + 116245.000|date: 2010/07/28> + 70776.000|date: 2010/07/29> + 63126.000|date: 2010/07/30> + 47864.000|date: 2010/08/02> + 42926.000|date: 2010/08/03> + 34899.000|date: 2010/08/04> + 28433.000|date: 2010/08/05> + 29100.000|date: 2010/08/06> + 29589.000|date: 2010/08/09> + 40954.000|date: 2010/08/10> + 38547.000|date: 2010/08/11> + 36417.000|date: 2010/08/12> + 18037.000|date: 2010/08/13> + 19237.000|date: 2010/08/16> + 35134.000|date: 2010/08/17> + 24466.000|date: 2010/08/19> + 21887.000|date: 2010/08/20> open |ticker: CBS> => 10.700|date: 2009/08/21> + 10.740|date: 2009/08/24> + 11.120|date: 2009/08/25> + 11.050|date: 2009/08/26> + 10.830|date: 2009/08/27> + 11.110|date: 2009/08/28> + 10.570|date: 2009/08/31> + 10.270|date: 2009/09/01> + 9.890|date: 2009/09/02> + 10.140|date: 2009/09/03> + 10.270|date: 2009/09/04> + 10.820|date: 2009/09/09> + 10.920|date: 2009/09/10> + 11.710|date: 2009/09/11> + 11.600|date: 2009/09/14> + 12.280|date: 2009/09/15> + 12.460|date: 2009/09/16> + 12.670|date: 2009/09/17> + 12.530|date: 2009/09/18> + 12.420|date: 2009/09/21> + 12.520|date: 2009/09/22> + 12.710|date: 2009/09/23> + 12.130|date: 2009/09/24> + 11.550|date: 2009/09/25> + 11.730|date: 2009/09/28> + 12.390|date: 2009/09/29> + 12.480|date: 2009/09/30> + 11.980|date: 2009/10/01> + 11.370|date: 2009/10/02> + 11.490|date: 2009/10/05> + 11.850|date: 2009/10/06> + 12.100|date: 2009/10/07> + 12.370|date: 2009/10/08> + 12.420|date: 2009/10/09> + 12.420|date: 2009/10/12> + 12.150|date: 2009/10/13> + 11.890|date: 2009/10/14> + 12.200|date: 2009/10/15> + 13.020|date: 2009/10/16> + 13.090|date: 2009/10/19> + 13.680|date: 2009/10/20> + 13.750|date: 2009/10/21> + 13.270|date: 2009/10/22> + 13.670|date: 2009/10/23> + 13.130|date: 2009/10/26> + 12.820|date: 2009/10/27> + 12.270|date: 2009/10/28> + 12.020|date: 2009/11/05> + 12.530|date: 2009/11/06> + 12.930|date: 2009/11/09> + 13.220|date: 2009/11/10> + 13.330|date: 2009/11/11> + 13.140|date: 2009/11/12> + 12.950|date: 2009/11/13> + 13.100|date: 2009/11/16> + 13.760|date: 2009/11/17> + 13.840|date: 2009/11/18> + 13.510|date: 2009/11/19> + 13.080|date: 2009/11/20> + 13.250|date: 2009/11/23> + 12.720|date: 2009/11/24> + 13.210|date: 2009/11/25> + 12.860|date: 2009/11/27> + 13.030|date: 2009/11/30> + 13.060|date: 2009/12/01> + 13.090|date: 2009/12/02> + 12.910|date: 2009/12/03> + 13.100|date: 2009/12/04> + 13.290|date: 2009/12/07> + 13.670|date: 2009/12/08> + 13.830|date: 2009/12/09> + 13.850|date: 2009/12/10> + 13.900|date: 2009/12/11> + 14.160|date: 2009/12/14> + 13.710|date: 2009/12/15> + 14.190|date: 2009/12/16> + 14.040|date: 2009/12/17> + 13.950|date: 2009/12/18> + 14.060|date: 2009/12/21> + 14.010|date: 2009/12/22> + 13.970|date: 2009/12/23> + 13.980|date: 2009/12/24> + 13.880|date: 2009/12/28> + 13.900|date: 2009/12/29> + 14.190|date: 2009/12/30> + 14.260|date: 2009/12/31> + 14.210|date: 2010/01/04> + 14.230|date: 2010/01/05> + 14.140|date: 2010/01/06> + 13.780|date: 2010/01/07> + 13.990|date: 2010/01/08> + 14.130|date: 2010/01/11> + 13.890|date: 2010/01/12> + 13.690|date: 2010/01/13> + 13.920|date: 2010/01/14> + 13.760|date: 2010/01/15> + 13.270|date: 2010/01/19> + 13.690|date: 2010/01/20> + 13.580|date: 2010/01/21> + 13.130|date: 2010/01/22> + 13.550|date: 2010/01/25> + 13.190|date: 2010/01/26> + 13.230|date: 2010/01/27> + 13.430|date: 2010/01/28> + 13.270|date: 2010/01/29> + 13.000|date: 2010/02/01> + 13.300|date: 2010/02/02> + 13.330|date: 2010/02/03> + 13.370|date: 2010/02/04> + 13.020|date: 2010/02/05> + 12.950|date: 2010/02/08> + 12.980|date: 2010/02/09> + 13.010|date: 2010/02/10> + 12.640|date: 2010/02/11> + 12.850|date: 2010/02/12> + 13.130|date: 2010/02/16> + 13.380|date: 2010/02/17> + 13.410|date: 2010/02/18> + 13.120|date: 2010/02/19> + 13.840|date: 2010/02/22> + 13.350|date: 2010/02/23> + 13.090|date: 2010/02/24> + 12.870|date: 2010/02/25> + 13.120|date: 2010/02/26> + 13.070|date: 2010/03/01> + 13.560|date: 2010/03/02> + 13.540|date: 2010/03/03> + 13.970|date: 2010/03/04> + 14.270|date: 2010/03/05> + 14.730|date: 2010/03/08> + 14.610|date: 2010/03/09> + 14.450|date: 2010/03/10> + 14.630|date: 2010/03/11> + 14.790|date: 2010/03/12> + 14.520|date: 2010/03/15> + 14.440|date: 2010/03/16> + 14.830|date: 2010/03/17> + 14.510|date: 2010/03/18> + 14.420|date: 2010/03/19> + 13.960|date: 2010/03/22> + 14.140|date: 2010/03/23> + 14.130|date: 2010/03/24> + 14.420|date: 2010/03/25> + 14.050|date: 2010/03/26> + 14.010|date: 2010/03/29> + 14.190|date: 2010/03/30> + 14.050|date: 2010/03/31> + 14.130|date: 2010/04/01> + 14.180|date: 2010/04/05> + 14.550|date: 2010/04/06> + 14.520|date: 2010/04/07> + 14.350|date: 2010/04/08> + 14.990|date: 2010/04/09> + 15.200|date: 2010/04/12> + 15.180|date: 2010/04/13> + 15.600|date: 2010/04/14> + 15.595|date: 2010/04/15> + 15.790|date: 2010/04/16> + 15.460|date: 2010/04/19> + 15.640|date: 2010/04/20> + 15.910|date: 2010/04/21> + 15.930|date: 2010/04/22> + 16.460|date: 2010/04/23> + 16.500|date: 2010/04/26> + 16.130|date: 2010/04/27> + 16.210|date: 2010/04/28> + 16.280|date: 2010/04/29> + 16.490|date: 2010/04/30> + 16.320|date: 2010/05/03> + 16.410|date: 2010/05/04> + 15.720|date: 2010/05/05> + 15.210|date: 2010/05/06> + 14.980|date: 2010/05/07> + 15.000|date: 2010/05/10> + 14.990|date: 2010/05/11> + 15.180|date: 2010/05/12> + 15.330|date: 2010/05/13> + 14.750|date: 2010/05/14> + 14.730|date: 2010/05/17> + 15.410|date: 2010/05/18> + 14.750|date: 2010/05/19> + 14.280|date: 2010/05/20> + 13.540|date: 2010/05/21> + 14.260|date: 2010/05/24> + 13.350|date: 2010/05/25> + 14.100|date: 2010/05/26> + 14.580|date: 2010/05/27> + 14.890|date: 2010/05/28> + 14.290|date: 2010/06/01> + 14.180|date: 2010/06/02> + 14.720|date: 2010/06/03> + 14.290|date: 2010/06/04> + 14.010|date: 2010/06/07> + 13.380|date: 2010/06/08> + 13.490|date: 2010/06/09> + 14.000|date: 2010/06/10> + 14.160|date: 2010/06/11> + 14.670|date: 2010/06/14> + 14.890|date: 2010/06/15> + 15.140|date: 2010/06/16> + 15.230|date: 2010/06/17> + 15.190|date: 2010/06/18> + 15.270|date: 2010/06/21> + 14.800|date: 2010/06/22> + 14.430|date: 2010/06/23> + 14.330|date: 2010/06/24> + 13.810|date: 2010/06/25> + 14.060|date: 2010/06/28> + 13.960|date: 2010/06/29> + 13.150|date: 2010/06/30> + 12.880|date: 2010/07/01> + 12.960|date: 2010/07/02> + 13.030|date: 2010/07/06> + 13.020|date: 2010/07/07> + 13.530|date: 2010/07/08> + 13.970|date: 2010/07/09> + 13.890|date: 2010/07/12> + 14.260|date: 2010/07/13> + 14.500|date: 2010/07/14> + 14.270|date: 2010/07/15> + 14.240|date: 2010/07/16> + 13.600|date: 2010/07/19> + 13.570|date: 2010/07/20> + 13.960|date: 2010/07/21> + 14.020|date: 2010/07/22> + 14.150|date: 2010/07/23> + 14.660|date: 2010/07/26> + 15.180|date: 2010/07/27> + 14.790|date: 2010/07/28> + 14.830|date: 2010/07/29> + 14.360|date: 2010/07/30> + 15.090|date: 2010/08/02> + 15.240|date: 2010/08/03> + 15.530|date: 2010/08/04> + 15.490|date: 2010/08/05> + 15.270|date: 2010/08/06> + 15.450|date: 2010/08/09> + 15.260|date: 2010/08/10> + 15.010|date: 2010/08/11> + 14.150|date: 2010/08/12> + 14.080|date: 2010/08/13> + 13.810|date: 2010/08/16> + 14.300|date: 2010/08/17> + 14.100|date: 2010/08/19> + 13.590|date: 2010/08/20> high |ticker: CBS> => 10.935|date: 2009/08/21> + 11.170|date: 2009/08/24> + 11.230|date: 2009/08/25> + 11.160|date: 2009/08/26> + 11.080|date: 2009/08/27> + 11.230|date: 2009/08/28> + 10.740|date: 2009/08/31> + 10.590|date: 2009/09/01> + 10.120|date: 2009/09/02> + 10.290|date: 2009/09/03> + 10.620|date: 2009/09/04> + 11.100|date: 2009/09/09> + 11.960|date: 2009/09/10> + 12.120|date: 2009/09/11> + 11.940|date: 2009/09/14> + 12.600|date: 2009/09/15> + 13.090|date: 2009/09/16> + 13.160|date: 2009/09/17> + 12.710|date: 2009/09/18> + 12.500|date: 2009/09/21> + 12.760|date: 2009/09/22> + 12.780|date: 2009/09/23> + 12.270|date: 2009/09/24> + 11.800|date: 2009/09/25> + 12.355|date: 2009/09/28> + 12.600|date: 2009/09/29> + 12.530|date: 2009/09/30> + 11.990|date: 2009/10/01> + 11.740|date: 2009/10/02> + 11.880|date: 2009/10/05> + 12.260|date: 2009/10/06> + 12.370|date: 2009/10/07> + 12.700|date: 2009/10/08> + 12.600|date: 2009/10/09> + 12.430|date: 2009/10/12> + 12.330|date: 2009/10/13> + 12.630|date: 2009/10/14> + 13.430|date: 2009/10/15> + 13.400|date: 2009/10/16> + 13.760|date: 2009/10/19> + 14.030|date: 2009/10/20> + 14.040|date: 2009/10/21> + 13.630|date: 2009/10/22> + 13.720|date: 2009/10/23> + 13.720|date: 2009/10/26> + 13.000|date: 2009/10/27> + 12.400|date: 2009/10/28> + 12.840|date: 2009/11/05> + 12.880|date: 2009/11/06> + 13.370|date: 2009/11/09> + 13.450|date: 2009/11/10> + 13.350|date: 2009/11/11> + 13.300|date: 2009/11/12> + 13.120|date: 2009/11/13> + 13.800|date: 2009/11/16> + 13.880|date: 2009/11/17> + 13.890|date: 2009/11/18> + 13.590|date: 2009/11/19> + 13.140|date: 2009/11/20> + 13.350|date: 2009/11/23> + 13.145|date: 2009/11/24> + 13.560|date: 2009/11/25> + 13.430|date: 2009/11/27> + 13.130|date: 2009/11/30> + 13.350|date: 2009/12/01> + 13.210|date: 2009/12/02> + 13.230|date: 2009/12/03> + 13.510|date: 2009/12/04> + 14.020|date: 2009/12/07> + 14.250|date: 2009/12/08> + 13.890|date: 2009/12/09> + 14.030|date: 2009/12/10> + 14.090|date: 2009/12/11> + 14.200|date: 2009/12/14> + 14.300|date: 2009/12/15> + 14.560|date: 2009/12/16> + 14.320|date: 2009/12/17> + 13.950|date: 2009/12/18> + 14.190|date: 2009/12/21> + 14.010|date: 2009/12/22> + 14.020|date: 2009/12/23> + 14.070|date: 2009/12/24> + 13.930|date: 2009/12/28> + 14.410|date: 2009/12/29> + 14.310|date: 2009/12/30> + 14.410|date: 2009/12/31> + 14.400|date: 2010/01/04> + 14.380|date: 2010/01/05> + 14.240|date: 2010/01/06> + 14.250|date: 2010/01/07> + 14.450|date: 2010/01/08> + 14.220|date: 2010/01/11> + 13.930|date: 2010/01/12> + 14.060|date: 2010/01/13> + 14.060|date: 2010/01/14> + 13.870|date: 2010/01/15> + 13.570|date: 2010/01/19> + 13.790|date: 2010/01/20> + 13.920|date: 2010/01/21> + 13.710|date: 2010/01/22> + 13.550|date: 2010/01/25> + 13.460|date: 2010/01/26> + 13.460|date: 2010/01/27> + 13.460|date: 2010/01/28> + 13.410|date: 2010/01/29> + 13.290|date: 2010/02/01> + 13.380|date: 2010/02/02> + 13.850|date: 2010/02/03> + 13.570|date: 2010/02/04> + 13.140|date: 2010/02/05> + 12.990|date: 2010/02/08> + 13.200|date: 2010/02/09> + 13.050|date: 2010/02/10> + 12.990|date: 2010/02/11> + 12.980|date: 2010/02/12> + 13.300|date: 2010/02/16> + 13.640|date: 2010/02/17> + 13.780|date: 2010/02/18> + 14.000|date: 2010/02/19> + 13.990|date: 2010/02/22> + 13.450|date: 2010/02/23> + 13.270|date: 2010/02/24> + 13.190|date: 2010/02/25> + 13.290|date: 2010/02/26> + 13.590|date: 2010/03/01> + 13.640|date: 2010/03/02> + 13.940|date: 2010/03/03> + 14.250|date: 2010/03/04> + 14.710|date: 2010/03/05> + 14.850|date: 2010/03/08> + 14.620|date: 2010/03/09> + 14.750|date: 2010/03/10> + 14.800|date: 2010/03/11> + 14.850|date: 2010/03/12> + 14.535|date: 2010/03/15> + 14.780|date: 2010/03/16> + 14.945|date: 2010/03/17> + 14.655|date: 2010/03/18> + 14.630|date: 2010/03/19> + 14.140|date: 2010/03/22> + 14.280|date: 2010/03/23> + 14.430|date: 2010/03/24> + 14.440|date: 2010/03/25> + 14.090|date: 2010/03/26> + 14.170|date: 2010/03/29> + 14.240|date: 2010/03/30> + 14.200|date: 2010/03/31> + 14.190|date: 2010/04/01> + 14.710|date: 2010/04/05> + 14.940|date: 2010/04/06> + 14.680|date: 2010/04/07> + 15.180|date: 2010/04/08> + 15.310|date: 2010/04/09> + 15.320|date: 2010/04/12> + 15.550|date: 2010/04/13> + 15.680|date: 2010/04/14> + 15.940|date: 2010/04/15> + 16.100|date: 2010/04/16> + 15.640|date: 2010/04/19> + 16.150|date: 2010/04/20> + 16.110|date: 2010/04/21> + 16.500|date: 2010/04/22> + 16.530|date: 2010/04/23> + 16.640|date: 2010/04/26> + 16.250|date: 2010/04/27> + 16.310|date: 2010/04/28> + 16.730|date: 2010/04/29> + 16.610|date: 2010/04/30> + 16.980|date: 2010/05/03> + 16.420|date: 2010/05/04> + 16.120|date: 2010/05/05> + 15.500|date: 2010/05/06> + 15.000|date: 2010/05/07> + 15.520|date: 2010/05/10> + 15.500|date: 2010/05/11> + 15.570|date: 2010/05/12> + 15.520|date: 2010/05/13> + 14.905|date: 2010/05/14> + 15.360|date: 2010/05/17> + 15.495|date: 2010/05/18> + 15.095|date: 2010/05/19> + 14.550|date: 2010/05/20> + 14.320|date: 2010/05/21> + 14.640|date: 2010/05/24> + 13.940|date: 2010/05/25> + 14.560|date: 2010/05/26> + 14.870|date: 2010/05/27> + 14.940|date: 2010/05/28> + 14.715|date: 2010/06/01> + 14.630|date: 2010/06/02> + 14.890|date: 2010/06/03> + 14.600|date: 2010/06/04> + 14.230|date: 2010/06/07> + 13.600|date: 2010/06/08> + 14.265|date: 2010/06/09> + 14.480|date: 2010/06/10> + 14.600|date: 2010/06/11> + 15.190|date: 2010/06/14> + 15.400|date: 2010/06/15> + 15.250|date: 2010/06/16> + 15.290|date: 2010/06/17> + 15.250|date: 2010/06/18> + 15.290|date: 2010/06/21> + 14.990|date: 2010/06/22> + 14.730|date: 2010/06/23> + 14.370|date: 2010/06/24> + 14.160|date: 2010/06/25> + 14.470|date: 2010/06/28> + 14.060|date: 2010/06/29> + 13.440|date: 2010/06/30> + 13.010|date: 2010/07/01> + 13.085|date: 2010/07/02> + 13.440|date: 2010/07/06> + 13.400|date: 2010/07/07> + 14.055|date: 2010/07/08> + 14.090|date: 2010/07/09> + 14.200|date: 2010/07/12> + 14.700|date: 2010/07/13> + 14.600|date: 2010/07/14> + 14.460|date: 2010/07/15> + 14.310|date: 2010/07/16> + 13.930|date: 2010/07/19> + 13.880|date: 2010/07/20> + 14.078|date: 2010/07/21> + 14.420|date: 2010/07/22> + 14.770|date: 2010/07/23> + 15.030|date: 2010/07/26> + 15.280|date: 2010/07/27> + 14.840|date: 2010/07/28> + 15.120|date: 2010/07/29> + 14.870|date: 2010/07/30> + 15.490|date: 2010/08/02> + 15.290|date: 2010/08/03> + 15.680|date: 2010/08/04> + 15.760|date: 2010/08/05> + 15.480|date: 2010/08/06> + 15.615|date: 2010/08/09> + 15.610|date: 2010/08/10> + 15.020|date: 2010/08/11> + 14.315|date: 2010/08/12> + 14.180|date: 2010/08/13> + 14.150|date: 2010/08/16> + 14.530|date: 2010/08/17> + 14.190|date: 2010/08/19> + 13.690|date: 2010/08/20> low |ticker: CBS> => 10.555|date: 2009/08/21> + 10.730|date: 2009/08/24> + 10.920|date: 2009/08/25> + 10.710|date: 2009/08/26> + 10.510|date: 2009/08/27> + 10.700|date: 2009/08/28> + 10.290|date: 2009/08/31> + 9.840|date: 2009/09/01> + 9.740|date: 2009/09/02> + 9.990|date: 2009/09/03> + 10.160|date: 2009/09/04> + 10.600|date: 2009/09/09> + 10.910|date: 2009/09/10> + 11.520|date: 2009/09/11> + 11.490|date: 2009/09/14> + 12.140|date: 2009/09/15> + 12.230|date: 2009/09/16> + 12.270|date: 2009/09/17> + 12.250|date: 2009/09/18> + 11.960|date: 2009/09/21> + 12.420|date: 2009/09/22> + 12.080|date: 2009/09/23> + 11.460|date: 2009/09/24> + 11.410|date: 2009/09/25> + 11.651|date: 2009/09/28> + 12.310|date: 2009/09/29> + 11.880|date: 2009/09/30> + 11.460|date: 2009/10/01> + 11.290|date: 2009/10/02> + 11.450|date: 2009/10/05> + 11.850|date: 2009/10/06> + 11.925|date: 2009/10/07> + 12.180|date: 2009/10/08> + 12.260|date: 2009/10/09> + 11.980|date: 2009/10/12> + 12.140|date: 2009/10/13> + 11.780|date: 2009/10/14> + 12.180|date: 2009/10/15> + 12.790|date: 2009/10/16> + 13.000|date: 2009/10/19> + 13.360|date: 2009/10/20> + 13.190|date: 2009/10/21> + 12.990|date: 2009/10/22> + 12.990|date: 2009/10/23> + 12.680|date: 2009/10/26> + 12.290|date: 2009/10/27> + 11.400|date: 2009/10/28> + 12.020|date: 2009/11/05> + 12.165|date: 2009/11/06> + 12.830|date: 2009/11/09> + 12.990|date: 2009/11/10> + 12.930|date: 2009/11/11> + 12.700|date: 2009/11/12> + 12.740|date: 2009/11/13> + 13.070|date: 2009/11/16> + 13.430|date: 2009/11/17> + 13.470|date: 2009/11/18> + 13.150|date: 2009/11/19> + 12.740|date: 2009/11/20> + 12.740|date: 2009/11/23> + 12.690|date: 2009/11/24> + 13.140|date: 2009/11/25> + 12.630|date: 2009/11/27> + 12.580|date: 2009/11/30> + 12.910|date: 2009/12/01> + 12.930|date: 2009/12/02> + 12.720|date: 2009/12/03> + 12.790|date: 2009/12/04> + 13.290|date: 2009/12/07> + 13.540|date: 2009/12/08> + 13.370|date: 2009/12/09> + 13.760|date: 2009/12/10> + 13.815|date: 2009/12/11> + 13.870|date: 2009/12/14> + 13.590|date: 2009/12/15> + 14.160|date: 2009/12/16> + 13.740|date: 2009/12/17> + 13.580|date: 2009/12/18> + 13.850|date: 2009/12/21> + 13.770|date: 2009/12/22> + 13.570|date: 2009/12/23> + 13.860|date: 2009/12/24> + 13.750|date: 2009/12/28> + 13.900|date: 2009/12/29> + 14.010|date: 2009/12/30> + 14.050|date: 2009/12/31> + 13.980|date: 2010/01/04> + 14.050|date: 2010/01/05> + 13.670|date: 2010/01/06> + 13.590|date: 2010/01/07> + 13.880|date: 2010/01/08> + 13.850|date: 2010/01/11> + 13.390|date: 2010/01/12> + 13.500|date: 2010/01/13> + 13.750|date: 2010/01/14> + 13.060|date: 2010/01/15> + 13.160|date: 2010/01/19> + 13.310|date: 2010/01/20> + 13.180|date: 2010/01/21> + 13.090|date: 2010/01/22> + 13.130|date: 2010/01/25> + 13.110|date: 2010/01/26> + 12.910|date: 2010/01/27> + 12.750|date: 2010/01/28> + 12.850|date: 2010/01/29> + 12.830|date: 2010/02/01> + 12.910|date: 2010/02/02> + 13.290|date: 2010/02/03> + 12.960|date: 2010/02/04> + 12.420|date: 2010/02/05> + 12.480|date: 2010/02/08> + 12.710|date: 2010/02/09> + 12.330|date: 2010/02/10> + 12.460|date: 2010/02/11> + 12.720|date: 2010/02/12> + 12.990|date: 2010/02/16> + 13.340|date: 2010/02/17> + 13.310|date: 2010/02/18> + 13.090|date: 2010/02/19> + 13.320|date: 2010/02/22> + 12.960|date: 2010/02/23> + 12.990|date: 2010/02/24> + 12.620|date: 2010/02/25> + 12.940|date: 2010/02/26> + 13.010|date: 2010/03/01> + 13.430|date: 2010/03/02> + 13.410|date: 2010/03/03> + 13.860|date: 2010/03/04> + 14.250|date: 2010/03/05> + 14.530|date: 2010/03/08> + 14.290|date: 2010/03/09> + 14.390|date: 2010/03/10> + 14.400|date: 2010/03/11> + 14.420|date: 2010/03/12> + 14.220|date: 2010/03/15> + 14.310|date: 2010/03/16> + 14.460|date: 2010/03/17> + 14.240|date: 2010/03/18> + 13.980|date: 2010/03/19> + 13.700|date: 2010/03/22> + 14.060|date: 2010/03/23> + 14.030|date: 2010/03/24> + 13.850|date: 2010/03/25> + 13.800|date: 2010/03/26> + 13.960|date: 2010/03/29> + 14.000|date: 2010/03/30> + 13.900|date: 2010/03/31> + 13.910|date: 2010/04/01> + 14.100|date: 2010/04/05> + 14.360|date: 2010/04/06> + 14.350|date: 2010/04/07> + 14.250|date: 2010/04/08> + 14.940|date: 2010/04/09> + 15.050|date: 2010/04/12> + 15.030|date: 2010/04/13> + 15.370|date: 2010/04/14> + 15.440|date: 2010/04/15> + 15.490|date: 2010/04/16> + 15.230|date: 2010/04/19> + 15.640|date: 2010/04/20> + 15.750|date: 2010/04/21> + 15.730|date: 2010/04/22> + 16.250|date: 2010/04/23> + 16.235|date: 2010/04/26> + 15.670|date: 2010/04/27> + 15.910|date: 2010/04/28> + 16.270|date: 2010/04/29> + 16.140|date: 2010/04/30> + 16.320|date: 2010/05/03> + 15.840|date: 2010/05/04> + 15.200|date: 2010/05/05> + 13.750|date: 2010/05/06> + 13.850|date: 2010/05/07> + 14.540|date: 2010/05/10> + 14.990|date: 2010/05/11> + 14.990|date: 2010/05/12> + 14.940|date: 2010/05/13> + 14.475|date: 2010/05/14> + 14.580|date: 2010/05/17> + 14.840|date: 2010/05/18> + 14.410|date: 2010/05/19> + 13.840|date: 2010/05/20> + 13.460|date: 2010/05/21> + 13.920|date: 2010/05/24> + 13.170|date: 2010/05/25> + 13.940|date: 2010/05/26> + 14.460|date: 2010/05/27> + 14.470|date: 2010/05/28> + 14.070|date: 2010/06/01> + 14.130|date: 2010/06/02> + 14.585|date: 2010/06/03> + 13.800|date: 2010/06/04> + 13.390|date: 2010/06/07> + 13.100|date: 2010/06/08> + 13.370|date: 2010/06/09> + 13.940|date: 2010/06/10> + 14.130|date: 2010/06/11> + 14.600|date: 2010/06/14> + 14.760|date: 2010/06/15> + 14.950|date: 2010/06/16> + 14.850|date: 2010/06/17> + 14.870|date: 2010/06/18> + 14.710|date: 2010/06/21> + 14.305|date: 2010/06/22> + 14.160|date: 2010/06/23> + 13.650|date: 2010/06/24> + 13.600|date: 2010/06/25> + 14.040|date: 2010/06/28> + 13.100|date: 2010/06/29> + 12.860|date: 2010/06/30> + 12.260|date: 2010/07/01> + 12.580|date: 2010/07/02> + 12.750|date: 2010/07/06> + 12.880|date: 2010/07/07> + 13.430|date: 2010/07/08> + 13.770|date: 2010/07/09> + 13.770|date: 2010/07/12> + 14.240|date: 2010/07/13> + 14.180|date: 2010/07/14> + 14.130|date: 2010/07/15> + 13.450|date: 2010/07/16> + 13.410|date: 2010/07/19> + 13.390|date: 2010/07/20> + 13.630|date: 2010/07/21> + 13.960|date: 2010/07/22> + 14.130|date: 2010/07/23> + 14.530|date: 2010/07/26> + 14.730|date: 2010/07/27> + 14.490|date: 2010/07/28> + 14.330|date: 2010/07/29> + 14.140|date: 2010/07/30> + 14.980|date: 2010/08/02> + 14.710|date: 2010/08/03> + 15.270|date: 2010/08/04> + 15.435|date: 2010/08/05> + 15.020|date: 2010/08/06> + 15.330|date: 2010/08/09> + 15.200|date: 2010/08/10> + 14.380|date: 2010/08/11> + 14.070|date: 2010/08/12> + 13.880|date: 2010/08/13> + 13.690|date: 2010/08/16> + 14.140|date: 2010/08/17> + 13.640|date: 2010/08/19> + 13.330|date: 2010/08/20> close |ticker: CBS> => 10.740|date: 2009/08/21> + 11.010|date: 2009/08/24> + 11.150|date: 2009/08/25> + 10.880|date: 2009/08/26> + 10.990|date: 2009/08/27> + 10.780|date: 2009/08/28> + 10.350|date: 2009/08/31> + 9.880|date: 2009/09/01> + 10.030|date: 2009/09/02> + 10.270|date: 2009/09/03> + 10.600|date: 2009/09/04> + 11.020|date: 2009/09/09> + 11.950|date: 2009/09/10> + 11.760|date: 2009/09/11> + 11.860|date: 2009/09/14> + 12.430|date: 2009/09/15> + 12.740|date: 2009/09/16> + 12.440|date: 2009/09/17> + 12.600|date: 2009/09/18> + 12.380|date: 2009/09/21> + 12.650|date: 2009/09/22> + 12.090|date: 2009/09/23> + 11.600|date: 2009/09/24> + 11.620|date: 2009/09/25> + 12.280|date: 2009/09/28> + 12.410|date: 2009/09/29> + 12.050|date: 2009/09/30> + 11.570|date: 2009/10/01> + 11.490|date: 2009/10/02> + 11.820|date: 2009/10/05> + 12.160|date: 2009/10/06> + 12.110|date: 2009/10/07> + 12.570|date: 2009/10/08> + 12.360|date: 2009/10/09> + 12.130|date: 2009/10/12> + 12.150|date: 2009/10/13> + 12.520|date: 2009/10/14> + 13.230|date: 2009/10/15> + 13.090|date: 2009/10/16> + 13.710|date: 2009/10/19> + 13.820|date: 2009/10/20> + 13.240|date: 2009/10/21> + 13.600|date: 2009/10/22> + 13.040|date: 2009/10/23> + 12.770|date: 2009/10/26> + 12.440|date: 2009/10/27> + 11.740|date: 2009/10/28> + 12.790|date: 2009/11/05> + 12.720|date: 2009/11/06> + 13.290|date: 2009/11/09> + 13.050|date: 2009/11/10> + 13.210|date: 2009/11/11> + 12.810|date: 2009/11/12> + 13.010|date: 2009/11/13> + 13.740|date: 2009/11/16> + 13.850|date: 2009/11/17> + 13.730|date: 2009/11/18> + 13.310|date: 2009/11/19> + 12.840|date: 2009/11/20> + 12.820|date: 2009/11/23> + 13.130|date: 2009/11/24> + 13.550|date: 2009/11/25> + 13.170|date: 2009/11/27> + 12.810|date: 2009/11/30> + 13.150|date: 2009/12/01> + 13.020|date: 2009/12/02> + 12.770|date: 2009/12/03> + 13.460|date: 2009/12/04> + 13.890|date: 2009/12/07> + 13.970|date: 2009/12/08> + 13.550|date: 2009/12/09> + 13.810|date: 2009/12/10> + 14.060|date: 2009/12/11> + 14.050|date: 2009/12/14> + 14.050|date: 2009/12/15> + 14.270|date: 2009/12/16> + 13.740|date: 2009/12/17> + 13.870|date: 2009/12/18> + 13.900|date: 2009/12/21> + 13.860|date: 2009/12/22> + 13.950|date: 2009/12/23> + 13.880|date: 2009/12/24> + 13.850|date: 2009/12/28> + 14.350|date: 2009/12/29> + 14.300|date: 2009/12/30> + 14.050|date: 2009/12/31> + 14.250|date: 2010/01/04> + 14.180|date: 2010/01/05> + 13.730|date: 2010/01/06> + 14.000|date: 2010/01/07> + 14.150|date: 2010/01/08> + 14.090|date: 2010/01/11> + 13.560|date: 2010/01/12> + 13.990|date: 2010/01/13> + 13.780|date: 2010/01/14> + 13.260|date: 2010/01/15> + 13.430|date: 2010/01/19> + 13.560|date: 2010/01/20> + 13.200|date: 2010/01/21> + 13.300|date: 2010/01/22> + 13.320|date: 2010/01/25> + 13.290|date: 2010/01/26> + 13.300|date: 2010/01/27> + 13.170|date: 2010/01/28> + 12.930|date: 2010/01/29> + 13.290|date: 2010/02/01> + 13.150|date: 2010/02/02> + 13.750|date: 2010/02/03> + 13.050|date: 2010/02/04> + 12.950|date: 2010/02/05> + 12.720|date: 2010/02/08> + 13.030|date: 2010/02/09> + 12.670|date: 2010/02/10> + 12.760|date: 2010/02/11> + 12.910|date: 2010/02/12> + 13.270|date: 2010/02/16> + 13.520|date: 2010/02/17> + 13.710|date: 2010/02/18> + 13.830|date: 2010/02/19> + 13.360|date: 2010/02/22> + 13.020|date: 2010/02/23> + 13.200|date: 2010/02/24> + 13.140|date: 2010/02/25> + 12.990|date: 2010/02/26> + 13.430|date: 2010/03/01> + 13.500|date: 2010/03/02> + 13.880|date: 2010/03/03> + 14.220|date: 2010/03/04> + 14.650|date: 2010/03/05> + 14.710|date: 2010/03/08> + 14.440|date: 2010/03/09> + 14.750|date: 2010/03/10> + 14.800|date: 2010/03/11> + 14.600|date: 2010/03/12> + 14.440|date: 2010/03/15> + 14.780|date: 2010/03/16> + 14.500|date: 2010/03/17> + 14.370|date: 2010/03/18> + 13.980|date: 2010/03/19> + 14.070|date: 2010/03/22> + 14.260|date: 2010/03/23> + 14.240|date: 2010/03/24> + 13.870|date: 2010/03/25> + 13.930|date: 2010/03/26> + 14.140|date: 2010/03/29> + 14.150|date: 2010/03/30> + 13.940|date: 2010/03/31> + 14.170|date: 2010/04/01> + 14.640|date: 2010/04/05> + 14.590|date: 2010/04/06> + 14.470|date: 2010/04/07> + 15.000|date: 2010/04/08> + 15.180|date: 2010/04/09> + 15.200|date: 2010/04/12> + 15.500|date: 2010/04/13> + 15.590|date: 2010/04/14> + 15.910|date: 2010/04/15> + 15.510|date: 2010/04/16> + 15.500|date: 2010/04/19> + 15.950|date: 2010/04/20> + 16.100|date: 2010/04/21> + 16.430|date: 2010/04/22> + 16.480|date: 2010/04/23> + 16.320|date: 2010/04/26> + 15.850|date: 2010/04/27> + 16.080|date: 2010/04/28> + 16.460|date: 2010/04/29> + 16.210|date: 2010/04/30> + 16.710|date: 2010/05/03> + 16.200|date: 2010/05/04> + 15.580|date: 2010/05/05> + 14.960|date: 2010/05/06> + 14.210|date: 2010/05/07> + 15.340|date: 2010/05/10> + 15.090|date: 2010/05/11> + 15.430|date: 2010/05/12> + 15.000|date: 2010/05/13> + 14.670|date: 2010/05/14> + 15.250|date: 2010/05/17> + 14.910|date: 2010/05/18> + 14.910|date: 2010/05/19> + 13.880|date: 2010/05/20> + 14.320|date: 2010/05/21> + 13.960|date: 2010/05/24> + 13.890|date: 2010/05/25> + 14.160|date: 2010/05/26> + 14.850|date: 2010/05/27> + 14.560|date: 2010/05/28> + 14.080|date: 2010/06/01> + 14.630|date: 2010/06/02> + 14.760|date: 2010/06/03> + 13.930|date: 2010/06/04> + 13.410|date: 2010/06/07> + 13.310|date: 2010/06/08> + 13.650|date: 2010/06/09> + 14.400|date: 2010/06/10> + 14.410|date: 2010/06/11> + 14.630|date: 2010/06/14> + 15.370|date: 2010/06/15> + 15.160|date: 2010/06/16> + 15.120|date: 2010/06/17> + 14.930|date: 2010/06/18> + 14.780|date: 2010/06/21> + 14.370|date: 2010/06/22> + 14.470|date: 2010/06/23> + 13.770|date: 2010/06/24> + 14.130|date: 2010/06/25> + 14.320|date: 2010/06/28> + 13.250|date: 2010/06/29> + 12.930|date: 2010/06/30> + 12.850|date: 2010/07/01> + 12.820|date: 2010/07/02> + 12.920|date: 2010/07/06> + 13.330|date: 2010/07/07> + 13.950|date: 2010/07/08> + 14.040|date: 2010/07/09> + 14.090|date: 2010/07/12> + 14.600|date: 2010/07/13> + 14.320|date: 2010/07/14> + 14.390|date: 2010/07/15> + 13.530|date: 2010/07/16> + 13.860|date: 2010/07/19> + 13.870|date: 2010/07/20> + 13.740|date: 2010/07/21> + 14.200|date: 2010/07/22> + 14.620|date: 2010/07/23> + 15.000|date: 2010/07/26> + 14.880|date: 2010/07/27> + 14.620|date: 2010/07/28> + 14.680|date: 2010/07/29> + 14.780|date: 2010/07/30> + 15.300|date: 2010/08/02> + 15.010|date: 2010/08/03> + 15.640|date: 2010/08/04> + 15.530|date: 2010/08/05> + 15.360|date: 2010/08/06> + 15.550|date: 2010/08/09> + 15.420|date: 2010/08/10> + 14.470|date: 2010/08/11> + 14.170|date: 2010/08/12> + 13.950|date: 2010/08/13> + 14.130|date: 2010/08/16> + 14.140|date: 2010/08/17> + 13.760|date: 2010/08/19> + 13.610|date: 2010/08/20> volume |ticker: CBS> => 79639.000|date: 2009/08/21> + 90426.000|date: 2009/08/24> + 102461.000|date: 2009/08/25> + 99000.000|date: 2009/08/26> + 87599.000|date: 2009/08/27> + 87755.000|date: 2009/08/28> + 85313.000|date: 2009/08/31> + 93276.000|date: 2009/09/01> + 101960.000|date: 2009/09/02> + 80993.000|date: 2009/09/03> + 72585.000|date: 2009/09/04> + 92565.000|date: 2009/09/09> + 161313.000|date: 2009/09/10> + 163906.000|date: 2009/09/11> + 97972.000|date: 2009/09/14> + 215670.000|date: 2009/09/15> + 278898.000|date: 2009/09/16> + 147125.000|date: 2009/09/17> + 111677.000|date: 2009/09/18> + 130959.000|date: 2009/09/21> + 77026.000|date: 2009/09/22> + 86718.000|date: 2009/09/23> + 73108.000|date: 2009/09/24> + 91671.000|date: 2009/09/25> + 62381.000|date: 2009/09/28> + 88051.000|date: 2009/09/29> + 100890.000|date: 2009/09/30> + 153276.000|date: 2009/10/01> + 154710.000|date: 2009/10/02> + 112706.000|date: 2009/10/05> + 95456.000|date: 2009/10/06> + 134310.000|date: 2009/10/07> + 98873.000|date: 2009/10/08> + 82763.000|date: 2009/10/09> + 62676.000|date: 2009/10/12> + 67187.000|date: 2009/10/13> + 303548.000|date: 2009/10/14> + 396010.000|date: 2009/10/15> + 139308.000|date: 2009/10/16> + 106850.000|date: 2009/10/19> + 110594.000|date: 2009/10/20> + 112028.000|date: 2009/10/21> + 80135.000|date: 2009/10/22> + 93642.000|date: 2009/10/23> + 125466.000|date: 2009/10/26> + 109238.000|date: 2009/10/27> + 231761.000|date: 2009/10/28> + 170736.000|date: 2009/11/05> + 201993.000|date: 2009/11/06> + 79577.000|date: 2009/11/09> + 113506.000|date: 2009/11/10> + 112913.000|date: 2009/11/11> + 120223.000|date: 2009/11/12> + 92838.000|date: 2009/11/13> + 134044.000|date: 2009/11/16> + 78882.000|date: 2009/11/17> + 69475.000|date: 2009/11/18> + 50160.000|date: 2009/11/19> + 79730.000|date: 2009/11/20> + 57795.000|date: 2009/11/23> + 100432.000|date: 2009/11/24> + 120772.000|date: 2009/11/25> + 37668.000|date: 2009/11/27> + 87788.000|date: 2009/11/30> + 71463.000|date: 2009/12/01> + 50464.000|date: 2009/12/02> + 101246.000|date: 2009/12/03> + 131908.000|date: 2009/12/04> + 163386.000|date: 2009/12/07> + 146337.000|date: 2009/12/08> + 95723.000|date: 2009/12/09> + 91584.000|date: 2009/12/10> + 90405.000|date: 2009/12/11> + 65066.000|date: 2009/12/14> + 98579.000|date: 2009/12/15> + 98238.000|date: 2009/12/16> + 88380.000|date: 2009/12/17> + 104243.000|date: 2009/12/18> + 75801.000|date: 2009/12/21> + 43788.000|date: 2009/12/22> + 57849.000|date: 2009/12/23> + 12760.000|date: 2009/12/24> + 40802.000|date: 2009/12/28> + 71438.000|date: 2009/12/29> + 46003.000|date: 2009/12/30> + 42599.000|date: 2009/12/31> + 67108.000|date: 2010/01/04> + 54409.000|date: 2010/01/05> + 145663.000|date: 2010/01/06> + 90002.000|date: 2010/01/07> + 67328.000|date: 2010/01/08> + 59913.000|date: 2010/01/11> + 81388.000|date: 2010/01/12> + 70311.000|date: 2010/01/13> + 68502.000|date: 2010/01/14> + 143449.000|date: 2010/01/15> + 61861.000|date: 2010/01/19> + 101449.000|date: 2010/01/20> + 106325.000|date: 2010/01/21> + 153360.000|date: 2010/01/22> + 64252.000|date: 2010/01/25> + 103980.000|date: 2010/01/26> + 76022.000|date: 2010/01/27> + 105617.000|date: 2010/01/28> + 94689.000|date: 2010/01/29> + 90595.000|date: 2010/02/01> + 193417.000|date: 2010/02/02> + 155278.000|date: 2010/02/03> + 168194.000|date: 2010/02/04> + 128366.000|date: 2010/02/05> + 132069.000|date: 2010/02/08> + 95561.000|date: 2010/02/09> + 88846.000|date: 2010/02/10> + 85405.000|date: 2010/02/11> + 98023.000|date: 2010/02/12> + 61359.000|date: 2010/02/16> + 80720.000|date: 2010/02/17> + 114090.000|date: 2010/02/18> + 211067.000|date: 2010/02/19> + 126255.000|date: 2010/02/22> + 106341.000|date: 2010/02/23> + 57001.000|date: 2010/02/24> + 127283.000|date: 2010/02/25> + 71468.000|date: 2010/02/26> + 65313.000|date: 2010/03/01> + 66428.000|date: 2010/03/02> + 122498.000|date: 2010/03/03> + 166870.000|date: 2010/03/04> + 146650.000|date: 2010/03/05> + 88717.000|date: 2010/03/08> + 70363.000|date: 2010/03/09> + 81612.000|date: 2010/03/10> + 65851.000|date: 2010/03/11> + 66466.000|date: 2010/03/12> + 68313.000|date: 2010/03/15> + 103030.000|date: 2010/03/16> + 80747.000|date: 2010/03/17> + 55267.000|date: 2010/03/18> + 99261.000|date: 2010/03/19> + 58456.000|date: 2010/03/22> + 66844.000|date: 2010/03/23> + 84188.000|date: 2010/03/24> + 108878.000|date: 2010/03/25> + 79652.000|date: 2010/03/26> + 73867.000|date: 2010/03/29> + 64390.000|date: 2010/03/30> + 65813.000|date: 2010/03/31> + 86678.000|date: 2010/04/01> + 122904.000|date: 2010/04/05> + 111802.000|date: 2010/04/06> + 72501.000|date: 2010/04/07> + 155172.000|date: 2010/04/08> + 88389.000|date: 2010/04/09> + 75920.000|date: 2010/04/12> + 75920.000|date: 2010/04/13> + 112492.000|date: 2010/04/14> + 85525.000|date: 2010/04/15> + 112629.000|date: 2010/04/16> + 80088.000|date: 2010/04/19> + 65805.000|date: 2010/04/20> + 66798.000|date: 2010/04/21> + 87658.000|date: 2010/04/22> + 59815.000|date: 2010/04/23> + 44533.000|date: 2010/04/26> + 104819.000|date: 2010/04/27> + 104858.000|date: 2010/04/28> + 77756.000|date: 2010/04/29> + 96301.000|date: 2010/04/30> + 115612.000|date: 2010/05/03> + 162386.000|date: 2010/05/04> + 204932.000|date: 2010/05/05> + 295269.000|date: 2010/05/06> + 272772.000|date: 2010/05/07> + 136414.000|date: 2010/05/10> + 123608.000|date: 2010/05/11> + 106632.000|date: 2010/05/12> + 106025.000|date: 2010/05/13> + 100166.000|date: 2010/05/14> + 164966.000|date: 2010/05/17> + 124622.000|date: 2010/05/18> + 131940.000|date: 2010/05/19> + 153300.000|date: 2010/05/20> + 158697.000|date: 2010/05/21> + 196011.000|date: 2010/05/24> + 178794.000|date: 2010/05/25> + 134686.000|date: 2010/05/26> + 115539.000|date: 2010/05/27> + 87528.000|date: 2010/05/28> + 104962.000|date: 2010/06/01> + 76120.000|date: 2010/06/02> + 102169.000|date: 2010/06/03> + 154074.000|date: 2010/06/04> + 110877.000|date: 2010/06/07> + 127245.000|date: 2010/06/08> + 187318.000|date: 2010/06/09> + 95236.000|date: 2010/06/10> + 87617.000|date: 2010/06/11> + 97031.000|date: 2010/06/14> + 83381.000|date: 2010/06/15> + 102477.000|date: 2010/06/16> + 53507.000|date: 2010/06/17> + 76124.000|date: 2010/06/18> + 60781.000|date: 2010/06/21> + 70001.000|date: 2010/06/22> + 101843.000|date: 2010/06/23> + 111635.000|date: 2010/06/24> + 135721.000|date: 2010/06/25> + 89193.000|date: 2010/06/28> + 185569.000|date: 2010/06/29> + 114469.000|date: 2010/06/30> + 192492.000|date: 2010/07/01> + 104208.000|date: 2010/07/02> + 87448.000|date: 2010/07/06> + 99233.000|date: 2010/07/07> + 121540.000|date: 2010/07/08> + 52237.000|date: 2010/07/09> + 72382.000|date: 2010/07/12> + 75382.000|date: 2010/07/13> + 86089.000|date: 2010/07/14> + 44863.000|date: 2010/07/15> + 112798.000|date: 2010/07/16> + 80058.000|date: 2010/07/19> + 123469.000|date: 2010/07/20> + 106894.000|date: 2010/07/21> + 91601.000|date: 2010/07/22> + 113364.000|date: 2010/07/23> + 95301.000|date: 2010/07/26> + 77649.000|date: 2010/07/27> + 61621.000|date: 2010/07/28> + 78159.000|date: 2010/07/29> + 72167.000|date: 2010/07/30> + 110582.000|date: 2010/08/02> + 143005.000|date: 2010/08/03> + 208553.000|date: 2010/08/04> + 81791.000|date: 2010/08/05> + 84127.000|date: 2010/08/06> + 57092.000|date: 2010/08/09> + 104798.000|date: 2010/08/10> + 92330.000|date: 2010/08/11> + 112857.000|date: 2010/08/12> + 113454.000|date: 2010/08/13> + 70319.000|date: 2010/08/16> + 86418.000|date: 2010/08/17> + 85820.000|date: 2010/08/19> + 72186.000|date: 2010/08/20> open |ticker: CCE> => 20.250|date: 2009/08/21> + 20.490|date: 2009/08/24> + 20.390|date: 2009/08/25> + 20.420|date: 2009/08/26> + 20.740|date: 2009/08/27> + 20.940|date: 2009/08/28> + 20.550|date: 2009/08/31> + 20.120|date: 2009/09/01> + 19.870|date: 2009/09/02> + 20.150|date: 2009/09/03> + 20.260|date: 2009/09/04> + 20.490|date: 2009/09/09> + 20.120|date: 2009/09/10> + 20.430|date: 2009/09/11> + 20.330|date: 2009/09/14> + 20.710|date: 2009/09/15> + 20.900|date: 2009/09/16> + 21.140|date: 2009/09/17> + 21.120|date: 2009/09/18> + 21.100|date: 2009/09/21> + 21.030|date: 2009/09/22> + 21.020|date: 2009/09/23> + 21.140|date: 2009/09/24> + 21.000|date: 2009/09/25> + 20.920|date: 2009/09/28> + 21.070|date: 2009/09/29> + 20.980|date: 2009/09/30> + 21.220|date: 2009/10/01> + 20.270|date: 2009/10/02> + 20.560|date: 2009/10/05> + 21.000|date: 2009/10/06> + 20.970|date: 2009/10/07> + 20.980|date: 2009/10/08> + 20.790|date: 2009/10/09> + 20.910|date: 2009/10/12> + 20.890|date: 2009/10/13> + 21.000|date: 2009/10/14> + 20.940|date: 2009/10/15> + 21.040|date: 2009/10/16> + 20.950|date: 2009/10/19> + 21.080|date: 2009/10/20> + 20.550|date: 2009/10/21> + 20.620|date: 2009/10/22> + 20.650|date: 2009/10/23> + 19.940|date: 2009/10/26> + 19.990|date: 2009/10/27> + 20.140|date: 2009/10/28> + 19.110|date: 2009/11/05> + 19.600|date: 2009/11/06> + 19.840|date: 2009/11/09> + 19.790|date: 2009/11/10> + 20.090|date: 2009/11/11> + 20.290|date: 2009/11/12> + 20.180|date: 2009/11/13> + 20.270|date: 2009/11/16> + 20.540|date: 2009/11/17> + 20.670|date: 2009/11/18> + 20.510|date: 2009/11/19> + 20.170|date: 2009/11/20> + 20.570|date: 2009/11/23> + 20.400|date: 2009/11/24> + 20.320|date: 2009/11/25> + 19.980|date: 2009/11/27> + 19.910|date: 2009/11/30> + 19.780|date: 2009/12/01> + 19.780|date: 2009/12/02> + 19.950|date: 2009/12/03> + 20.180|date: 2009/12/04> + 19.820|date: 2009/12/07> + 19.870|date: 2009/12/08> + 19.630|date: 2009/12/09> + 19.850|date: 2009/12/10> + 19.770|date: 2009/12/11> + 19.710|date: 2009/12/14> + 19.910|date: 2009/12/15> + 19.900|date: 2009/12/16> + 19.980|date: 2009/12/17> + 20.340|date: 2009/12/18> + 20.410|date: 2009/12/21> + 20.760|date: 2009/12/22> + 21.050|date: 2009/12/23> + 21.340|date: 2009/12/24> + 21.430|date: 2009/12/28> + 21.220|date: 2009/12/29> + 21.160|date: 2009/12/30> + 21.400|date: 2009/12/31> + 21.440|date: 2010/01/04> + 21.580|date: 2010/01/05> + 21.760|date: 2010/01/06> + 21.690|date: 2010/01/07> + 21.350|date: 2010/01/08> + 21.140|date: 2010/01/11> + 21.000|date: 2010/01/12> + 21.030|date: 2010/01/13> + 21.240|date: 2010/01/14> + 21.230|date: 2010/01/15> + 21.250|date: 2010/01/19> + 20.950|date: 2010/01/20> + 21.100|date: 2010/01/21> + 20.840|date: 2010/01/22> + 21.110|date: 2010/01/25> + 20.780|date: 2010/01/26> + 20.700|date: 2010/01/27> + 20.560|date: 2010/01/28> + 20.190|date: 2010/01/29> + 20.340|date: 2010/02/01> + 20.500|date: 2010/02/02> + 20.730|date: 2010/02/03> + 20.700|date: 2010/02/04> + 20.150|date: 2010/02/05> + 20.140|date: 2010/02/08> + 20.130|date: 2010/02/09> + 20.310|date: 2010/02/10> + 19.470|date: 2010/02/11> + 19.050|date: 2010/02/12> + 19.440|date: 2010/02/16> + 19.400|date: 2010/02/17> + 19.470|date: 2010/02/18> + 19.840|date: 2010/02/19> + 19.760|date: 2010/02/22> + 19.540|date: 2010/02/23> + 19.270|date: 2010/02/24> + 25.110|date: 2010/02/25> + 25.260|date: 2010/02/26> + 25.470|date: 2010/03/01> + 25.630|date: 2010/03/02> + 26.200|date: 2010/03/03> + 26.360|date: 2010/03/04> + 25.980|date: 2010/03/05> + 25.830|date: 2010/03/08> + 26.100|date: 2010/03/09> + 26.110|date: 2010/03/10> + 26.000|date: 2010/03/11> + 26.640|date: 2010/03/12> + 26.660|date: 2010/03/15> + 26.910|date: 2010/03/16> + 27.310|date: 2010/03/17> + 27.140|date: 2010/03/18> + 27.090|date: 2010/03/19> + 27.100|date: 2010/03/22> + 27.470|date: 2010/03/23> + 27.280|date: 2010/03/24> + 27.380|date: 2010/03/25> + 27.170|date: 2010/03/26> + 27.640|date: 2010/03/29> + 28.050|date: 2010/03/30> + 27.720|date: 2010/03/31> + 27.750|date: 2010/04/01> + 27.820|date: 2010/04/05> + 28.130|date: 2010/04/06> + 28.060|date: 2010/04/07> + 28.050|date: 2010/04/08> + 28.000|date: 2010/04/09> + 28.220|date: 2010/04/12> + 28.330|date: 2010/04/13> + 28.330|date: 2010/04/14> + 28.680|date: 2010/04/15> + 28.470|date: 2010/04/16> + 28.370|date: 2010/04/19> + 28.140|date: 2010/04/20> + 28.180|date: 2010/04/21> + 27.980|date: 2010/04/22> + 28.030|date: 2010/04/23> + 28.180|date: 2010/04/26> + 28.120|date: 2010/04/27> + 28.310|date: 2010/04/28> + 28.170|date: 2010/04/29> + 28.190|date: 2010/04/30> + 27.850|date: 2010/05/03> + 27.690|date: 2010/05/04> + 27.500|date: 2010/05/05> + 26.810|date: 2010/05/06> + 25.980|date: 2010/05/07> + 26.610|date: 2010/05/10> + 27.060|date: 2010/05/11> + 27.170|date: 2010/05/12> + 27.870|date: 2010/05/13> + 27.490|date: 2010/05/14> + 26.640|date: 2010/05/17> + 26.470|date: 2010/05/18> + 25.700|date: 2010/05/19> + 25.160|date: 2010/05/20> + 24.670|date: 2010/05/21> + 25.230|date: 2010/05/24> + 24.840|date: 2010/05/25> + 25.470|date: 2010/05/26> + 25.340|date: 2010/05/27> + 26.600|date: 2010/05/28> + 26.060|date: 2010/06/01> + 26.030|date: 2010/06/02> + 25.860|date: 2010/06/03> + 25.700|date: 2010/06/04> + 25.430|date: 2010/06/07> + 24.900|date: 2010/06/08> + 25.290|date: 2010/06/09> + 26.030|date: 2010/06/10> + 25.850|date: 2010/06/11> + 26.390|date: 2010/06/14> + 26.470|date: 2010/06/15> + 26.840|date: 2010/06/16> + 27.060|date: 2010/06/17> + 27.350|date: 2010/06/18> + 27.300|date: 2010/06/21> + 26.920|date: 2010/06/22> + 26.590|date: 2010/06/23> + 26.680|date: 2010/06/24> + 26.310|date: 2010/06/25> + 26.140|date: 2010/06/28> + 26.160|date: 2010/06/29> + 25.860|date: 2010/06/30> + 25.820|date: 2010/07/01> + 26.100|date: 2010/07/02> + 26.120|date: 2010/07/06> + 26.340|date: 2010/07/07> + 27.250|date: 2010/07/08> + 27.430|date: 2010/07/09> + 27.600|date: 2010/07/12> + 27.930|date: 2010/07/13> + 28.060|date: 2010/07/14> + 28.040|date: 2010/07/15> + 27.810|date: 2010/07/16> + 27.740|date: 2010/07/19> + 27.590|date: 2010/07/20> + 28.130|date: 2010/07/21> + 27.900|date: 2010/07/22> + 28.210|date: 2010/07/23> + 28.450|date: 2010/07/26> + 28.860|date: 2010/07/27> + 28.520|date: 2010/07/28> + 28.770|date: 2010/07/29> + 28.490|date: 2010/07/30> + 28.890|date: 2010/08/02> + 29.000|date: 2010/08/03> + 29.230|date: 2010/08/04> + 29.270|date: 2010/08/05> + 28.790|date: 2010/08/06> + 29.230|date: 2010/08/09> + 29.170|date: 2010/08/10> + 28.720|date: 2010/08/11> + 28.210|date: 2010/08/12> + 28.430|date: 2010/08/13> + 28.540|date: 2010/08/16> + 28.720|date: 2010/08/17> + 29.200|date: 2010/08/19> + 28.650|date: 2010/08/20> high |ticker: CCE> => 20.490|date: 2009/08/21> + 20.620|date: 2009/08/24> + 20.600|date: 2009/08/25> + 20.780|date: 2009/08/26> + 20.920|date: 2009/08/27> + 20.940|date: 2009/08/28> + 20.710|date: 2009/08/31> + 20.230|date: 2009/09/01> + 20.140|date: 2009/09/02> + 20.320|date: 2009/09/03> + 20.470|date: 2009/09/04> + 20.490|date: 2009/09/09> + 20.380|date: 2009/09/10> + 20.520|date: 2009/09/11> + 20.760|date: 2009/09/14> + 20.890|date: 2009/09/15> + 20.900|date: 2009/09/16> + 21.140|date: 2009/09/17> + 21.170|date: 2009/09/18> + 21.150|date: 2009/09/21> + 21.080|date: 2009/09/22> + 21.420|date: 2009/09/23> + 21.250|date: 2009/09/24> + 21.130|date: 2009/09/25> + 21.160|date: 2009/09/28> + 21.150|date: 2009/09/29> + 21.440|date: 2009/09/30> + 21.230|date: 2009/10/01> + 20.640|date: 2009/10/02> + 20.960|date: 2009/10/05> + 21.110|date: 2009/10/06> + 21.000|date: 2009/10/07> + 21.060|date: 2009/10/08> + 20.975|date: 2009/10/09> + 21.190|date: 2009/10/12> + 21.010|date: 2009/10/13> + 21.110|date: 2009/10/14> + 21.130|date: 2009/10/15> + 21.050|date: 2009/10/16> + 21.250|date: 2009/10/19> + 21.110|date: 2009/10/20> + 20.890|date: 2009/10/21> + 20.650|date: 2009/10/22> + 20.650|date: 2009/10/23> + 20.340|date: 2009/10/26> + 20.210|date: 2009/10/27> + 20.300|date: 2009/10/28> + 19.870|date: 2009/11/05> + 19.730|date: 2009/11/06> + 20.120|date: 2009/11/09> + 20.090|date: 2009/11/10> + 20.290|date: 2009/11/11> + 20.470|date: 2009/11/12> + 20.365|date: 2009/11/13> + 20.670|date: 2009/11/16> + 20.790|date: 2009/11/17> + 20.750|date: 2009/11/18> + 20.600|date: 2009/11/19> + 20.490|date: 2009/11/20> + 20.740|date: 2009/11/23> + 20.600|date: 2009/11/24> + 20.440|date: 2009/11/25> + 20.000|date: 2009/11/27> + 19.980|date: 2009/11/30> + 19.950|date: 2009/12/01> + 20.020|date: 2009/12/02> + 20.099|date: 2009/12/03> + 20.180|date: 2009/12/04> + 20.000|date: 2009/12/07> + 19.870|date: 2009/12/08> + 19.860|date: 2009/12/09> + 20.000|date: 2009/12/10> + 20.030|date: 2009/12/11> + 19.990|date: 2009/12/14> + 19.990|date: 2009/12/15> + 20.230|date: 2009/12/16> + 20.470|date: 2009/12/17> + 20.510|date: 2009/12/18> + 20.770|date: 2009/12/21> + 21.030|date: 2009/12/22> + 21.400|date: 2009/12/23> + 21.480|date: 2009/12/24> + 21.470|date: 2009/12/28> + 21.350|date: 2009/12/29> + 21.450|date: 2009/12/30> + 21.530|date: 2009/12/31> + 21.570|date: 2010/01/04> + 21.980|date: 2010/01/05> + 21.980|date: 2010/01/06> + 21.690|date: 2010/01/07> + 21.460|date: 2010/01/08> + 21.210|date: 2010/01/11> + 21.290|date: 2010/01/12> + 21.420|date: 2010/01/13> + 21.380|date: 2010/01/14> + 21.340|date: 2010/01/15> + 21.310|date: 2010/01/19> + 21.210|date: 2010/01/20> + 21.280|date: 2010/01/21> + 21.190|date: 2010/01/22> + 21.110|date: 2010/01/25> + 20.900|date: 2010/01/26> + 20.710|date: 2010/01/27> + 20.560|date: 2010/01/28> + 20.600|date: 2010/01/29> + 20.470|date: 2010/02/01> + 20.970|date: 2010/02/02> + 20.950|date: 2010/02/03> + 20.700|date: 2010/02/04> + 20.180|date: 2010/02/05> + 20.240|date: 2010/02/08> + 20.600|date: 2010/02/09> + 20.340|date: 2010/02/10> + 19.570|date: 2010/02/11> + 19.380|date: 2010/02/12> + 19.540|date: 2010/02/16> + 19.745|date: 2010/02/17> + 19.890|date: 2010/02/18> + 19.840|date: 2010/02/19> + 19.830|date: 2010/02/22> + 19.610|date: 2010/02/23> + 19.330|date: 2010/02/24> + 26.000|date: 2010/02/25> + 25.780|date: 2010/02/26> + 25.700|date: 2010/03/01> + 26.280|date: 2010/03/02> + 26.600|date: 2010/03/03> + 26.480|date: 2010/03/04> + 26.180|date: 2010/03/05> + 26.260|date: 2010/03/08> + 26.320|date: 2010/03/09> + 26.200|date: 2010/03/10> + 26.755|date: 2010/03/11> + 27.320|date: 2010/03/12> + 26.980|date: 2010/03/15> + 27.330|date: 2010/03/16> + 27.600|date: 2010/03/17> + 27.250|date: 2010/03/18> + 27.170|date: 2010/03/19> + 27.510|date: 2010/03/22> + 27.500|date: 2010/03/23> + 27.430|date: 2010/03/24> + 27.580|date: 2010/03/25> + 27.640|date: 2010/03/26> + 28.160|date: 2010/03/29> + 28.050|date: 2010/03/30> + 27.920|date: 2010/03/31> + 28.030|date: 2010/04/01> + 28.320|date: 2010/04/05> + 28.380|date: 2010/04/06> + 28.320|date: 2010/04/07> + 28.170|date: 2010/04/08> + 28.310|date: 2010/04/09> + 28.510|date: 2010/04/12> + 28.450|date: 2010/04/13> + 28.930|date: 2010/04/14> + 28.850|date: 2010/04/15> + 28.808|date: 2010/04/16> + 28.460|date: 2010/04/19> + 28.320|date: 2010/04/20> + 28.230|date: 2010/04/21> + 28.190|date: 2010/04/22> + 28.290|date: 2010/04/23> + 28.370|date: 2010/04/26> + 28.670|date: 2010/04/27> + 28.350|date: 2010/04/28> + 28.330|date: 2010/04/29> + 28.320|date: 2010/04/30> + 28.200|date: 2010/05/03> + 27.950|date: 2010/05/04> + 27.600|date: 2010/05/05> + 27.030|date: 2010/05/06> + 26.310|date: 2010/05/07> + 27.500|date: 2010/05/10> + 27.360|date: 2010/05/11> + 28.020|date: 2010/05/12> + 28.110|date: 2010/05/13> + 27.500|date: 2010/05/14> + 27.030|date: 2010/05/17> + 26.590|date: 2010/05/18> + 25.930|date: 2010/05/19> + 25.680|date: 2010/05/20> + 25.740|date: 2010/05/21> + 25.510|date: 2010/05/24> + 25.470|date: 2010/05/25> + 25.830|date: 2010/05/26> + 26.600|date: 2010/05/27> + 26.600|date: 2010/05/28> + 26.360|date: 2010/06/01> + 26.240|date: 2010/06/02> + 26.130|date: 2010/06/03> + 26.010|date: 2010/06/04> + 25.740|date: 2010/06/07> + 25.410|date: 2010/06/08> + 25.750|date: 2010/06/09> + 26.030|date: 2010/06/10> + 26.290|date: 2010/06/11> + 26.540|date: 2010/06/14> + 26.590|date: 2010/06/15> + 27.000|date: 2010/06/16> + 27.410|date: 2010/06/17> + 27.500|date: 2010/06/18> + 27.500|date: 2010/06/21> + 27.060|date: 2010/06/22> + 26.860|date: 2010/06/23> + 26.730|date: 2010/06/24> + 26.400|date: 2010/06/25> + 26.580|date: 2010/06/28> + 26.180|date: 2010/06/29> + 26.255|date: 2010/06/30> + 26.120|date: 2010/07/01> + 26.350|date: 2010/07/02> + 26.630|date: 2010/07/06> + 27.080|date: 2010/07/07> + 27.910|date: 2010/07/08> + 27.750|date: 2010/07/09> + 27.710|date: 2010/07/12> + 28.190|date: 2010/07/13> + 28.160|date: 2010/07/14> + 28.120|date: 2010/07/15> + 28.000|date: 2010/07/16> + 28.000|date: 2010/07/19> + 28.080|date: 2010/07/20> + 28.290|date: 2010/07/21> + 28.260|date: 2010/07/22> + 28.510|date: 2010/07/23> + 28.900|date: 2010/07/26> + 28.950|date: 2010/07/27> + 28.850|date: 2010/07/28> + 29.000|date: 2010/07/29> + 28.920|date: 2010/07/30> + 29.045|date: 2010/08/02> + 29.260|date: 2010/08/03> + 29.460|date: 2010/08/04> + 29.270|date: 2010/08/05> + 29.290|date: 2010/08/06> + 29.400|date: 2010/08/09> + 29.310|date: 2010/08/10> + 28.860|date: 2010/08/11> + 28.570|date: 2010/08/12> + 28.790|date: 2010/08/13> + 28.750|date: 2010/08/16> + 28.860|date: 2010/08/17> + 29.270|date: 2010/08/19> + 29.050|date: 2010/08/20> low |ticker: CCE> => 20.000|date: 2009/08/21> + 20.230|date: 2009/08/24> + 20.180|date: 2009/08/25> + 20.400|date: 2009/08/26> + 20.540|date: 2009/08/27> + 20.540|date: 2009/08/28> + 20.100|date: 2009/08/31> + 19.760|date: 2009/09/01> + 19.750|date: 2009/09/02> + 19.920|date: 2009/09/03> + 20.150|date: 2009/09/04> + 19.830|date: 2009/09/09> + 20.000|date: 2009/09/10> + 20.220|date: 2009/09/11> + 20.175|date: 2009/09/14> + 20.530|date: 2009/09/15> + 20.310|date: 2009/09/16> + 20.760|date: 2009/09/17> + 20.850|date: 2009/09/18> + 20.870|date: 2009/09/21> + 20.790|date: 2009/09/22> + 21.020|date: 2009/09/23> + 20.850|date: 2009/09/24> + 20.860|date: 2009/09/25> + 20.830|date: 2009/09/28> + 20.930|date: 2009/09/29> + 20.720|date: 2009/09/30> + 20.530|date: 2009/10/01> + 20.070|date: 2009/10/02> + 20.390|date: 2009/10/05> + 20.760|date: 2009/10/06> + 20.710|date: 2009/10/07> + 20.720|date: 2009/10/08> + 20.740|date: 2009/10/09> + 20.840|date: 2009/10/12> + 20.535|date: 2009/10/13> + 20.740|date: 2009/10/14> + 20.890|date: 2009/10/15> + 20.830|date: 2009/10/16> + 20.860|date: 2009/10/19> + 20.450|date: 2009/10/20> + 20.450|date: 2009/10/21> + 20.170|date: 2009/10/22> + 19.900|date: 2009/10/23> + 19.870|date: 2009/10/26> + 19.740|date: 2009/10/27> + 18.940|date: 2009/10/28> + 19.110|date: 2009/11/05> + 19.490|date: 2009/11/06> + 19.772|date: 2009/11/09> + 19.620|date: 2009/11/10> + 19.970|date: 2009/11/11> + 20.110|date: 2009/11/12> + 20.000|date: 2009/11/13> + 20.230|date: 2009/11/16> + 20.500|date: 2009/11/17> + 20.460|date: 2009/11/18> + 20.150|date: 2009/11/19> + 20.120|date: 2009/11/20> + 20.500|date: 2009/11/23> + 20.120|date: 2009/11/24> + 20.180|date: 2009/11/25> + 19.720|date: 2009/11/27> + 19.590|date: 2009/11/30> + 19.730|date: 2009/12/01> + 19.720|date: 2009/12/02> + 19.840|date: 2009/12/03> + 19.740|date: 2009/12/04> + 19.650|date: 2009/12/07> + 19.560|date: 2009/12/08> + 19.470|date: 2009/12/09> + 19.730|date: 2009/12/10> + 19.620|date: 2009/12/11> + 19.710|date: 2009/12/14> + 19.760|date: 2009/12/15> + 19.820|date: 2009/12/16> + 19.760|date: 2009/12/17> + 20.140|date: 2009/12/18> + 20.390|date: 2009/12/21> + 20.570|date: 2009/12/22> + 21.050|date: 2009/12/23> + 21.200|date: 2009/12/24> + 21.120|date: 2009/12/28> + 21.170|date: 2009/12/29> + 21.070|date: 2009/12/30> + 21.200|date: 2009/12/31> + 21.240|date: 2010/01/04> + 21.300|date: 2010/01/05> + 21.650|date: 2010/01/06> + 21.380|date: 2010/01/07> + 21.080|date: 2010/01/08> + 20.770|date: 2010/01/11> + 20.890|date: 2010/01/12> + 21.030|date: 2010/01/13> + 21.110|date: 2010/01/14> + 21.080|date: 2010/01/15> + 21.100|date: 2010/01/19> + 20.850|date: 2010/01/20> + 20.800|date: 2010/01/21> + 20.750|date: 2010/01/22> + 20.870|date: 2010/01/25> + 20.640|date: 2010/01/26> + 20.310|date: 2010/01/27> + 20.170|date: 2010/01/28> + 20.150|date: 2010/01/29> + 20.200|date: 2010/02/01> + 20.370|date: 2010/02/02> + 20.640|date: 2010/02/03> + 20.170|date: 2010/02/04> + 19.910|date: 2010/02/05> + 19.920|date: 2010/02/08> + 20.130|date: 2010/02/09> + 19.330|date: 2010/02/10> + 19.130|date: 2010/02/11> + 18.840|date: 2010/02/12> + 19.240|date: 2010/02/16> + 19.250|date: 2010/02/17> + 19.470|date: 2010/02/18> + 19.660|date: 2010/02/19> + 19.570|date: 2010/02/22> + 19.190|date: 2010/02/23> + 18.920|date: 2010/02/24> + 24.900|date: 2010/02/25> + 25.150|date: 2010/02/26> + 25.400|date: 2010/03/01> + 25.540|date: 2010/03/02> + 26.160|date: 2010/03/03> + 25.850|date: 2010/03/04> + 25.830|date: 2010/03/05> + 25.730|date: 2010/03/08> + 25.950|date: 2010/03/09> + 25.980|date: 2010/03/10> + 26.000|date: 2010/03/11> + 26.520|date: 2010/03/12> + 26.650|date: 2010/03/15> + 26.900|date: 2010/03/16> + 27.120|date: 2010/03/17> + 26.990|date: 2010/03/18> + 26.715|date: 2010/03/19> + 27.040|date: 2010/03/22> + 27.110|date: 2010/03/23> + 27.040|date: 2010/03/24> + 27.070|date: 2010/03/25> + 27.100|date: 2010/03/26> + 27.530|date: 2010/03/29> + 27.730|date: 2010/03/30> + 27.530|date: 2010/03/31> + 27.730|date: 2010/04/01> + 27.820|date: 2010/04/05> + 28.085|date: 2010/04/06> + 27.990|date: 2010/04/07> + 27.930|date: 2010/04/08> + 27.710|date: 2010/04/09> + 28.190|date: 2010/04/12> + 28.160|date: 2010/04/13> + 28.330|date: 2010/04/14> + 28.460|date: 2010/04/15> + 28.160|date: 2010/04/16> + 28.090|date: 2010/04/19> + 27.960|date: 2010/04/20> + 28.030|date: 2010/04/21> + 27.920|date: 2010/04/22> + 27.920|date: 2010/04/23> + 28.030|date: 2010/04/26> + 28.020|date: 2010/04/27> + 27.890|date: 2010/04/28> + 28.010|date: 2010/04/29> + 27.730|date: 2010/04/30> + 27.790|date: 2010/05/03> + 27.590|date: 2010/05/04> + 26.860|date: 2010/05/05> + 24.390|date: 2010/05/06> + 25.620|date: 2010/05/07> + 26.510|date: 2010/05/10> + 26.800|date: 2010/05/11> + 27.150|date: 2010/05/12> + 27.640|date: 2010/05/13> + 26.460|date: 2010/05/14> + 26.000|date: 2010/05/17> + 25.800|date: 2010/05/18> + 25.350|date: 2010/05/19> + 25.020|date: 2010/05/20> + 24.290|date: 2010/05/21> + 25.010|date: 2010/05/24> + 24.640|date: 2010/05/25> + 25.000|date: 2010/05/26> + 25.340|date: 2010/05/27> + 26.020|date: 2010/05/28> + 25.800|date: 2010/06/01> + 25.570|date: 2010/06/02> + 25.770|date: 2010/06/03> + 25.370|date: 2010/06/04> + 24.820|date: 2010/06/07> + 24.770|date: 2010/06/08> + 25.190|date: 2010/06/09> + 25.650|date: 2010/06/10> + 25.545|date: 2010/06/11> + 26.170|date: 2010/06/14> + 26.260|date: 2010/06/15> + 26.230|date: 2010/06/16> + 26.830|date: 2010/06/17> + 26.960|date: 2010/06/18> + 26.850|date: 2010/06/21> + 26.540|date: 2010/06/22> + 26.420|date: 2010/06/23> + 26.227|date: 2010/06/24> + 25.860|date: 2010/06/25> + 25.990|date: 2010/06/28> + 25.760|date: 2010/06/29> + 25.760|date: 2010/06/30> + 25.560|date: 2010/07/01> + 25.840|date: 2010/07/02> + 26.120|date: 2010/07/06> + 26.250|date: 2010/07/07> + 27.200|date: 2010/07/08> + 27.260|date: 2010/07/09> + 27.350|date: 2010/07/12> + 27.710|date: 2010/07/13> + 27.860|date: 2010/07/14> + 27.670|date: 2010/07/15> + 27.590|date: 2010/07/16> + 27.580|date: 2010/07/19> + 27.590|date: 2010/07/20> + 27.630|date: 2010/07/21> + 27.900|date: 2010/07/22> + 28.020|date: 2010/07/23> + 28.440|date: 2010/07/26> + 28.390|date: 2010/07/27> + 28.240|date: 2010/07/28> + 28.550|date: 2010/07/29> + 28.400|date: 2010/07/30> + 28.830|date: 2010/08/02> + 28.840|date: 2010/08/03> + 29.100|date: 2010/08/04> + 28.970|date: 2010/08/05> + 28.540|date: 2010/08/06> + 29.130|date: 2010/08/09> + 28.900|date: 2010/08/10> + 28.450|date: 2010/08/11> + 28.060|date: 2010/08/12> + 28.390|date: 2010/08/13> + 28.300|date: 2010/08/16> + 28.500|date: 2010/08/17> + 28.670|date: 2010/08/19> + 28.650|date: 2010/08/20> close |ticker: CCE> => 20.410|date: 2009/08/21> + 20.420|date: 2009/08/24> + 20.520|date: 2009/08/25> + 20.760|date: 2009/08/26> + 20.900|date: 2009/08/27> + 20.650|date: 2009/08/28> + 20.210|date: 2009/08/31> + 19.840|date: 2009/09/01> + 20.040|date: 2009/09/02> + 20.300|date: 2009/09/03> + 20.320|date: 2009/09/04> + 20.100|date: 2009/09/09> + 20.370|date: 2009/09/10> + 20.450|date: 2009/09/11> + 20.750|date: 2009/09/14> + 20.870|date: 2009/09/15> + 20.760|date: 2009/09/16> + 20.990|date: 2009/09/17> + 21.150|date: 2009/09/18> + 20.970|date: 2009/09/21> + 20.940|date: 2009/09/22> + 21.110|date: 2009/09/23> + 21.010|date: 2009/09/24> + 20.900|date: 2009/09/25> + 21.020|date: 2009/09/28> + 21.030|date: 2009/09/29> + 21.410|date: 2009/09/30> + 20.560|date: 2009/10/01> + 20.580|date: 2009/10/02> + 20.960|date: 2009/10/05> + 20.950|date: 2009/10/06> + 20.930|date: 2009/10/07> + 20.850|date: 2009/10/08> + 20.940|date: 2009/10/09> + 20.910|date: 2009/10/12> + 20.920|date: 2009/10/13> + 21.050|date: 2009/10/14> + 21.110|date: 2009/10/15> + 20.940|date: 2009/10/16> + 21.130|date: 2009/10/19> + 20.540|date: 2009/10/20> + 20.540|date: 2009/10/21> + 20.550|date: 2009/10/22> + 19.980|date: 2009/10/23> + 19.940|date: 2009/10/26> + 20.020|date: 2009/10/27> + 19.020|date: 2009/10/28> + 19.720|date: 2009/11/05> + 19.720|date: 2009/11/06> + 20.100|date: 2009/11/09> + 20.030|date: 2009/11/10> + 20.270|date: 2009/11/11> + 20.140|date: 2009/11/12> + 20.230|date: 2009/11/13> + 20.640|date: 2009/11/16> + 20.730|date: 2009/11/17> + 20.620|date: 2009/11/18> + 20.230|date: 2009/11/19> + 20.420|date: 2009/11/20> + 20.600|date: 2009/11/23> + 20.300|date: 2009/11/24> + 20.370|date: 2009/11/25> + 19.930|date: 2009/11/27> + 19.650|date: 2009/11/30> + 19.750|date: 2009/12/01> + 19.970|date: 2009/12/02> + 19.860|date: 2009/12/03> + 19.910|date: 2009/12/04> + 19.910|date: 2009/12/07> + 19.630|date: 2009/12/08> + 19.800|date: 2009/12/09> + 19.830|date: 2009/12/10> + 19.760|date: 2009/12/11> + 19.910|date: 2009/12/14> + 19.940|date: 2009/12/15> + 20.050|date: 2009/12/16> + 20.340|date: 2009/12/17> + 20.430|date: 2009/12/18> + 20.710|date: 2009/12/21> + 21.030|date: 2009/12/22> + 21.320|date: 2009/12/23> + 21.410|date: 2009/12/24> + 21.210|date: 2009/12/28> + 21.230|date: 2009/12/29> + 21.430|date: 2009/12/30> + 21.200|date: 2009/12/31> + 21.570|date: 2010/01/04> + 21.720|date: 2010/01/05> + 21.690|date: 2010/01/06> + 21.460|date: 2010/01/07> + 21.180|date: 2010/01/08> + 21.130|date: 2010/01/11> + 20.980|date: 2010/01/12> + 21.330|date: 2010/01/13> + 21.240|date: 2010/01/14> + 21.250|date: 2010/01/15> + 21.230|date: 2010/01/19> + 21.160|date: 2010/01/20> + 20.850|date: 2010/01/21> + 20.950|date: 2010/01/22> + 20.920|date: 2010/01/25> + 20.780|date: 2010/01/26> + 20.510|date: 2010/01/27> + 20.220|date: 2010/01/28> + 20.190|date: 2010/01/29> + 20.460|date: 2010/02/01> + 20.860|date: 2010/02/02> + 20.870|date: 2010/02/03> + 20.170|date: 2010/02/04> + 20.100|date: 2010/02/05> + 19.950|date: 2010/02/08> + 20.340|date: 2010/02/09> + 19.450|date: 2010/02/10> + 19.200|date: 2010/02/11> + 19.280|date: 2010/02/12> + 19.300|date: 2010/02/16> + 19.520|date: 2010/02/17> + 19.870|date: 2010/02/18> + 19.740|date: 2010/02/19> + 19.590|date: 2010/02/22> + 19.270|date: 2010/02/23> + 19.180|date: 2010/02/24> + 25.480|date: 2010/02/25> + 25.550|date: 2010/02/26> + 25.600|date: 2010/03/01> + 26.230|date: 2010/03/02> + 26.340|date: 2010/03/03> + 25.920|date: 2010/03/04> + 25.860|date: 2010/03/05> + 26.170|date: 2010/03/08> + 26.100|date: 2010/03/09> + 26.060|date: 2010/03/10> + 26.690|date: 2010/03/11> + 27.010|date: 2010/03/12> + 26.900|date: 2010/03/15> + 27.330|date: 2010/03/16> + 27.230|date: 2010/03/17> + 27.160|date: 2010/03/18> + 26.960|date: 2010/03/19> + 27.480|date: 2010/03/22> + 27.350|date: 2010/03/23> + 27.200|date: 2010/03/24> + 27.110|date: 2010/03/25> + 27.600|date: 2010/03/26> + 28.090|date: 2010/03/29> + 27.800|date: 2010/03/30> + 27.660|date: 2010/03/31> + 27.890|date: 2010/04/01> + 28.260|date: 2010/04/05> + 28.180|date: 2010/04/06> + 28.140|date: 2010/04/07> + 28.030|date: 2010/04/08> + 28.260|date: 2010/04/09> + 28.390|date: 2010/04/12> + 28.380|date: 2010/04/13> + 28.800|date: 2010/04/14> + 28.530|date: 2010/04/15> + 28.370|date: 2010/04/16> + 28.150|date: 2010/04/19> + 28.110|date: 2010/04/20> + 28.100|date: 2010/04/21> + 28.030|date: 2010/04/22> + 28.250|date: 2010/04/23> + 28.150|date: 2010/04/26> + 28.160|date: 2010/04/27> + 27.990|date: 2010/04/28> + 28.250|date: 2010/04/29> + 27.730|date: 2010/04/30> + 27.990|date: 2010/05/03> + 27.740|date: 2010/05/04> + 26.960|date: 2010/05/05> + 26.000|date: 2010/05/06> + 25.840|date: 2010/05/07> + 27.390|date: 2010/05/10> + 27.070|date: 2010/05/11> + 27.850|date: 2010/05/12> + 27.690|date: 2010/05/13> + 26.570|date: 2010/05/14> + 26.330|date: 2010/05/17> + 25.810|date: 2010/05/18> + 25.760|date: 2010/05/19> + 25.050|date: 2010/05/20> + 25.360|date: 2010/05/21> + 25.240|date: 2010/05/24> + 25.440|date: 2010/05/25> + 25.010|date: 2010/05/26> + 26.580|date: 2010/05/27> + 26.100|date: 2010/05/28> + 25.900|date: 2010/06/01> + 25.930|date: 2010/06/02> + 26.100|date: 2010/06/03> + 25.470|date: 2010/06/04> + 24.870|date: 2010/06/07> + 25.350|date: 2010/06/08> + 25.350|date: 2010/06/09> + 26.020|date: 2010/06/10> + 26.270|date: 2010/06/11> + 26.250|date: 2010/06/14> + 26.510|date: 2010/06/15> + 26.880|date: 2010/06/16> + 27.320|date: 2010/06/17> + 27.040|date: 2010/06/18> + 26.980|date: 2010/06/21> + 26.650|date: 2010/06/22> + 26.670|date: 2010/06/23> + 26.310|date: 2010/06/24> + 25.880|date: 2010/06/25> + 26.510|date: 2010/06/28> + 25.960|date: 2010/06/29> + 25.860|date: 2010/06/30> + 25.970|date: 2010/07/01> + 26.030|date: 2010/07/02> + 26.400|date: 2010/07/06> + 27.060|date: 2010/07/07> + 27.500|date: 2010/07/08> + 27.680|date: 2010/07/09> + 27.670|date: 2010/07/12> + 28.160|date: 2010/07/13> + 28.020|date: 2010/07/14> + 27.980|date: 2010/07/15> + 27.690|date: 2010/07/16> + 27.890|date: 2010/07/19> + 28.060|date: 2010/07/20> + 27.700|date: 2010/07/21> + 28.220|date: 2010/07/22> + 28.510|date: 2010/07/23> + 28.870|date: 2010/07/26> + 28.480|date: 2010/07/27> + 28.710|date: 2010/07/28> + 28.770|date: 2010/07/29> + 28.700|date: 2010/07/30> + 28.990|date: 2010/08/02> + 29.250|date: 2010/08/03> + 29.410|date: 2010/08/04> + 29.140|date: 2010/08/05> + 29.170|date: 2010/08/06> + 29.390|date: 2010/08/09> + 29.140|date: 2010/08/10> + 28.460|date: 2010/08/11> + 28.530|date: 2010/08/12> + 28.710|date: 2010/08/13> + 28.580|date: 2010/08/16> + 28.800|date: 2010/08/17> + 28.840|date: 2010/08/19> + 29.020|date: 2010/08/20> volume |ticker: CCE> => 27224.000|date: 2009/08/21> + 32323.000|date: 2009/08/24> + 29834.000|date: 2009/08/25> + 43741.000|date: 2009/08/26> + 32295.000|date: 2009/08/27> + 32130.000|date: 2009/08/28> + 40233.000|date: 2009/08/31> + 50016.000|date: 2009/09/01> + 41322.000|date: 2009/09/02> + 29373.000|date: 2009/09/03> + 27567.000|date: 2009/09/04> + 57836.000|date: 2009/09/09> + 52235.000|date: 2009/09/10> + 28227.000|date: 2009/09/11> + 38161.000|date: 2009/09/14> + 31866.000|date: 2009/09/15> + 39336.000|date: 2009/09/16> + 47849.000|date: 2009/09/17> + 48614.000|date: 2009/09/18> + 42502.000|date: 2009/09/21> + 27478.000|date: 2009/09/22> + 42240.000|date: 2009/09/23> + 27725.000|date: 2009/09/24> + 19817.000|date: 2009/09/25> + 22583.000|date: 2009/09/28> + 24389.000|date: 2009/09/29> + 49547.000|date: 2009/09/30> + 51590.000|date: 2009/10/01> + 38962.000|date: 2009/10/02> + 35071.000|date: 2009/10/05> + 33732.000|date: 2009/10/06> + 25295.000|date: 2009/10/07> + 28250.000|date: 2009/10/08> + 20959.000|date: 2009/10/09> + 22026.000|date: 2009/10/12> + 37176.000|date: 2009/10/13> + 30473.000|date: 2009/10/14> + 25772.000|date: 2009/10/15> + 25350.000|date: 2009/10/16> + 38006.000|date: 2009/10/19> + 31488.000|date: 2009/10/20> + 30057.000|date: 2009/10/21> + 26591.000|date: 2009/10/22> + 37404.000|date: 2009/10/23> + 42897.000|date: 2009/10/26> + 51512.000|date: 2009/10/27> + 86660.000|date: 2009/10/28> + 76763.000|date: 2009/11/05> + 32314.000|date: 2009/11/06> + 29738.000|date: 2009/11/09> + 34289.000|date: 2009/11/10> + 34579.000|date: 2009/11/11> + 32204.000|date: 2009/11/12> + 34744.000|date: 2009/11/13> + 44889.000|date: 2009/11/16> + 25047.000|date: 2009/11/17> + 33667.000|date: 2009/11/18> + 31532.000|date: 2009/11/19> + 27789.000|date: 2009/11/20> + 23143.000|date: 2009/11/23> + 35773.000|date: 2009/11/24> + 22384.000|date: 2009/11/25> + 12913.000|date: 2009/11/27> + 59275.000|date: 2009/11/30> + 36057.000|date: 2009/12/01> + 30162.000|date: 2009/12/02> + 34730.000|date: 2009/12/03> + 34301.000|date: 2009/12/04> + 32173.000|date: 2009/12/07> + 42573.000|date: 2009/12/08> + 36159.000|date: 2009/12/09> + 32162.000|date: 2009/12/10> + 34224.000|date: 2009/12/11> + 32262.000|date: 2009/12/14> + 27658.000|date: 2009/12/15> + 34209.000|date: 2009/12/16> + 46980.000|date: 2009/12/17> + 47115.000|date: 2009/12/18> + 23675.000|date: 2009/12/21> + 26728.000|date: 2009/12/22> + 26897.000|date: 2009/12/23> + 6565.000|date: 2009/12/24> + 21405.000|date: 2009/12/28> + 13533.000|date: 2009/12/29> + 22952.000|date: 2009/12/30> + 16279.000|date: 2009/12/31> + 31562.000|date: 2010/01/04> + 77851.000|date: 2010/01/05> + 33003.000|date: 2010/01/06> + 27075.000|date: 2010/01/07> + 40199.000|date: 2010/01/08> + 33354.000|date: 2010/01/11> + 25548.000|date: 2010/01/12> + 30003.000|date: 2010/01/13> + 29822.000|date: 2010/01/14> + 42900.000|date: 2010/01/15> + 33297.000|date: 2010/01/19> + 37499.000|date: 2010/01/20> + 42599.000|date: 2010/01/21> + 41920.000|date: 2010/01/22> + 28557.000|date: 2010/01/25> + 23740.000|date: 2010/01/26> + 38278.000|date: 2010/01/27> + 38423.000|date: 2010/01/28> + 36793.000|date: 2010/01/29> + 21951.000|date: 2010/02/01> + 26620.000|date: 2010/02/02> + 32254.000|date: 2010/02/03> + 24125.000|date: 2010/02/04> + 35586.000|date: 2010/02/05> + 22381.000|date: 2010/02/08> + 51104.000|date: 2010/02/09> + 88966.000|date: 2010/02/10> + 59137.000|date: 2010/02/11> + 54075.000|date: 2010/02/12> + 46681.000|date: 2010/02/16> + 46781.000|date: 2010/02/17> + 35268.000|date: 2010/02/18> + 27549.000|date: 2010/02/19> + 25020.000|date: 2010/02/22> + 41275.000|date: 2010/02/23> + 42666.000|date: 2010/02/24> + 609089.000|date: 2010/02/25> + 164247.000|date: 2010/02/26> + 216564.000|date: 2010/03/01> + 171241.000|date: 2010/03/02> + 106258.000|date: 2010/03/03> + 100014.000|date: 2010/03/04> + 54692.000|date: 2010/03/05> + 82545.000|date: 2010/03/08> + 76616.000|date: 2010/03/09> + 116208.000|date: 2010/03/10> + 103310.000|date: 2010/03/11> + 99686.000|date: 2010/03/12> + 40506.000|date: 2010/03/15> + 71271.000|date: 2010/03/16> + 88045.000|date: 2010/03/17> + 62619.000|date: 2010/03/18> + 69768.000|date: 2010/03/19> + 43358.000|date: 2010/03/22> + 41888.000|date: 2010/03/23> + 59717.000|date: 2010/03/24> + 72370.000|date: 2010/03/25> + 72327.000|date: 2010/03/26> + 83136.000|date: 2010/03/29> + 39055.000|date: 2010/03/30> + 68182.000|date: 2010/03/31> + 44048.000|date: 2010/04/01> + 46325.000|date: 2010/04/05> + 57461.000|date: 2010/04/06> + 57553.000|date: 2010/04/07> + 64763.000|date: 2010/04/08> + 47334.000|date: 2010/04/09> + 51587.000|date: 2010/04/12> + 64600.000|date: 2010/04/13> + 72984.000|date: 2010/04/14> + 34794.000|date: 2010/04/15> + 45359.000|date: 2010/04/16> + 38103.000|date: 2010/04/19> + 50463.000|date: 2010/04/20> + 45974.000|date: 2010/04/21> + 53394.000|date: 2010/04/22> + 35063.000|date: 2010/04/23> + 38898.000|date: 2010/04/26> + 119297.000|date: 2010/04/27> + 95854.000|date: 2010/04/28> + 57597.000|date: 2010/04/29> + 50803.000|date: 2010/04/30> + 31794.000|date: 2010/05/03> + 52227.000|date: 2010/05/04> + 84104.000|date: 2010/05/05> + 142535.000|date: 2010/05/06> + 108950.000|date: 2010/05/07> + 82485.000|date: 2010/05/10> + 57668.000|date: 2010/05/11> + 74901.000|date: 2010/05/12> + 38782.000|date: 2010/05/13> + 88193.000|date: 2010/05/14> + 66775.000|date: 2010/05/17> + 87831.000|date: 2010/05/18> + 61691.000|date: 2010/05/19> + 85652.000|date: 2010/05/20> + 103332.000|date: 2010/05/21> + 39372.000|date: 2010/05/24> + 66459.000|date: 2010/05/25> + 84256.000|date: 2010/05/26> + 76869.000|date: 2010/05/27> + 44294.000|date: 2010/05/28> + 69296.000|date: 2010/06/01> + 80707.000|date: 2010/06/02> + 47421.000|date: 2010/06/03> + 47647.000|date: 2010/06/04> + 65014.000|date: 2010/06/07> + 85863.000|date: 2010/06/08> + 62011.000|date: 2010/06/09> + 49375.000|date: 2010/06/10> + 33887.000|date: 2010/06/11> + 47878.000|date: 2010/06/14> + 43270.000|date: 2010/06/15> + 85059.000|date: 2010/06/16> + 58977.000|date: 2010/06/17> + 48768.000|date: 2010/06/18> + 24626.000|date: 2010/06/21> + 46911.000|date: 2010/06/22> + 41449.000|date: 2010/06/23> + 45401.000|date: 2010/06/24> + 83452.000|date: 2010/06/25> + 29129.000|date: 2010/06/28> + 65666.000|date: 2010/06/29> + 52850.000|date: 2010/06/30> + 49875.000|date: 2010/07/01> + 27317.000|date: 2010/07/02> + 35437.000|date: 2010/07/06> + 31649.000|date: 2010/07/07> + 39353.000|date: 2010/07/08> + 34074.000|date: 2010/07/09> + 28609.000|date: 2010/07/12> + 80163.000|date: 2010/07/13> + 25633.000|date: 2010/07/14> + 33530.000|date: 2010/07/15> + 35623.000|date: 2010/07/16> + 23086.000|date: 2010/07/19> + 30607.000|date: 2010/07/20> + 27596.000|date: 2010/07/21> + 30070.000|date: 2010/07/22> + 38670.000|date: 2010/07/23> + 38379.000|date: 2010/07/26> + 56153.000|date: 2010/07/27> + 48849.000|date: 2010/07/28> + 45369.000|date: 2010/07/29> + 26777.000|date: 2010/07/30> + 38576.000|date: 2010/08/02> + 36040.000|date: 2010/08/03> + 36268.000|date: 2010/08/04> + 38309.000|date: 2010/08/05> + 25746.000|date: 2010/08/06> + 18522.000|date: 2010/08/09> + 31417.000|date: 2010/08/10> + 20207.000|date: 2010/08/11> + 24495.000|date: 2010/08/12> + 26838.000|date: 2010/08/13> + 21767.000|date: 2010/08/16> + 38933.000|date: 2010/08/17> + 34766.000|date: 2010/08/19> + 29016.000|date: 2010/08/20> open |ticker: CCL> => 30.480|date: 2009/08/21> + 31.620|date: 2009/08/24> + 31.300|date: 2009/08/25> + 30.800|date: 2009/08/26> + 30.330|date: 2009/08/27> + 30.650|date: 2009/08/28> + 30.130|date: 2009/08/31> + 29.340|date: 2009/09/01> + 28.580|date: 2009/09/02> + 29.320|date: 2009/09/03> + 29.420|date: 2009/09/04> + 31.330|date: 2009/09/09> + 31.960|date: 2009/09/10> + 32.740|date: 2009/09/11> + 32.150|date: 2009/09/14> + 33.160|date: 2009/09/15> + 33.380|date: 2009/09/16> + 33.390|date: 2009/09/17> + 33.120|date: 2009/09/18> + 32.030|date: 2009/09/21> + 33.870|date: 2009/09/22> + 33.820|date: 2009/09/23> + 34.150|date: 2009/09/24> + 33.700|date: 2009/09/25> + 33.170|date: 2009/09/28> + 33.620|date: 2009/09/29> + 33.500|date: 2009/09/30> + 33.060|date: 2009/10/01> + 32.320|date: 2009/10/02> + 32.640|date: 2009/10/05> + 33.040|date: 2009/10/06> + 32.790|date: 2009/10/07> + 33.170|date: 2009/10/08> + 33.310|date: 2009/10/09> + 32.950|date: 2009/10/12> + 32.690|date: 2009/10/13> + 33.510|date: 2009/10/14> + 33.350|date: 2009/10/15> + 33.090|date: 2009/10/16> + 33.620|date: 2009/10/19> + 33.610|date: 2009/10/20> + 33.420|date: 2009/10/21> + 32.420|date: 2009/10/22> + 32.990|date: 2009/10/23> + 32.000|date: 2009/10/26> + 30.790|date: 2009/10/27> + 30.090|date: 2009/10/28> + 30.300|date: 2009/11/05> + 30.400|date: 2009/11/06> + 31.030|date: 2009/11/09> + 31.270|date: 2009/11/10> + 31.850|date: 2009/11/11> + 31.740|date: 2009/11/12> + 31.820|date: 2009/11/13> + 32.490|date: 2009/11/16> + 32.850|date: 2009/11/17> + 32.960|date: 2009/11/18> + 32.290|date: 2009/11/19> + 31.780|date: 2009/11/20> + 32.460|date: 2009/11/23> + 32.230|date: 2009/11/24> + 32.480|date: 2009/11/25> + 31.590|date: 2009/11/27> + 31.840|date: 2009/11/30> + 32.430|date: 2009/12/01> + 32.530|date: 2009/12/02> + 32.840|date: 2009/12/03> + 32.910|date: 2009/12/04> + 32.590|date: 2009/12/07> + 32.120|date: 2009/12/08> + 32.030|date: 2009/12/09> + 31.640|date: 2009/12/10> + 32.480|date: 2009/12/11> + 32.810|date: 2009/12/14> + 33.300|date: 2009/12/15> + 34.450|date: 2009/12/16> + 33.320|date: 2009/12/17> + 32.340|date: 2009/12/18> + 32.790|date: 2009/12/21> + 32.470|date: 2009/12/22> + 32.800|date: 2009/12/23> + 32.520|date: 2009/12/24> + 32.730|date: 2009/12/28> + 32.740|date: 2009/12/29> + 32.280|date: 2009/12/30> + 32.050|date: 2009/12/31> + 32.320|date: 2010/01/04> + 32.260|date: 2010/01/05> + 32.290|date: 2010/01/06> + 32.035|date: 2010/01/07> + 32.770|date: 2010/01/08> + 33.580|date: 2010/01/11> + 32.970|date: 2010/01/12> + 33.090|date: 2010/01/13> + 33.980|date: 2010/01/14> + 34.885|date: 2010/01/15> + 34.630|date: 2010/01/19> + 34.910|date: 2010/01/20> + 35.130|date: 2010/01/21> + 33.960|date: 2010/01/22> + 34.170|date: 2010/01/25> + 34.010|date: 2010/01/26> + 33.730|date: 2010/01/27> + 34.500|date: 2010/01/28> + 34.540|date: 2010/01/29> + 33.760|date: 2010/02/01> + 34.710|date: 2010/02/02> + 34.430|date: 2010/02/03> + 33.830|date: 2010/02/04> + 32.670|date: 2010/02/05> + 32.440|date: 2010/02/08> + 33.460|date: 2010/02/09> + 33.020|date: 2010/02/10> + 32.580|date: 2010/02/11> + 32.740|date: 2010/02/12> + 33.210|date: 2010/02/16> + 33.850|date: 2010/02/17> + 33.950|date: 2010/02/18> + 33.920|date: 2010/02/19> + 34.180|date: 2010/02/22> + 33.870|date: 2010/02/23> + 34.290|date: 2010/02/24> + 35.000|date: 2010/02/25> + 35.010|date: 2010/02/26> + 35.710|date: 2010/03/01> + 36.600|date: 2010/03/02> + 36.140|date: 2010/03/03> + 35.990|date: 2010/03/04> + 36.390|date: 2010/03/05> + 36.890|date: 2010/03/08> + 36.490|date: 2010/03/09> + 36.620|date: 2010/03/10> + 36.950|date: 2010/03/11> + 37.410|date: 2010/03/12> + 37.100|date: 2010/03/15> + 37.150|date: 2010/03/16> + 37.440|date: 2010/03/17> + 37.580|date: 2010/03/18> + 38.040|date: 2010/03/19> + 37.010|date: 2010/03/22> + 38.900|date: 2010/03/23> + 38.420|date: 2010/03/24> + 38.790|date: 2010/03/25> + 38.610|date: 2010/03/26> + 39.030|date: 2010/03/29> + 39.150|date: 2010/03/30> + 39.070|date: 2010/03/31> + 39.390|date: 2010/04/01> + 39.340|date: 2010/04/05> + 39.110|date: 2010/04/06> + 38.750|date: 2010/04/07> + 37.930|date: 2010/04/08> + 38.860|date: 2010/04/09> + 39.170|date: 2010/04/12> + 39.080|date: 2010/04/13> + 38.890|date: 2010/04/14> + 39.120|date: 2010/04/15> + 39.430|date: 2010/04/16> + 38.300|date: 2010/04/19> + 39.010|date: 2010/04/20> + 39.650|date: 2010/04/21> + 39.680|date: 2010/04/22> + 41.860|date: 2010/04/23> + 43.090|date: 2010/04/26> + 43.170|date: 2010/04/27> + 41.930|date: 2010/04/28> + 42.000|date: 2010/04/29> + 42.800|date: 2010/04/30> + 42.060|date: 2010/05/03> + 41.540|date: 2010/05/04> + 39.700|date: 2010/05/05> + 39.150|date: 2010/05/06> + 37.350|date: 2010/05/07> + 39.040|date: 2010/05/10> + 38.630|date: 2010/05/11> + 39.460|date: 2010/05/12> + 39.610|date: 2010/05/13> + 38.750|date: 2010/05/14> + 37.870|date: 2010/05/17> + 38.630|date: 2010/05/18> + 37.150|date: 2010/05/19> + 35.700|date: 2010/05/20> + 35.040|date: 2010/05/21> + 35.690|date: 2010/05/24> + 34.520|date: 2010/05/25> + 35.810|date: 2010/05/26> + 35.940|date: 2010/05/27> + 36.750|date: 2010/05/28> + 36.400|date: 2010/06/01> + 36.420|date: 2010/06/02> + 37.400|date: 2010/06/03> + 36.400|date: 2010/06/04> + 35.630|date: 2010/06/07> + 34.470|date: 2010/06/08> + 35.200|date: 2010/06/09> + 35.800|date: 2010/06/10> + 35.640|date: 2010/06/11> + 37.070|date: 2010/06/14> + 37.380|date: 2010/06/15> + 37.340|date: 2010/06/16> + 36.890|date: 2010/06/17> + 36.270|date: 2010/06/18> + 35.970|date: 2010/06/21> + 33.690|date: 2010/06/22> + 33.370|date: 2010/06/23> + 33.520|date: 2010/06/24> + 32.650|date: 2010/06/25> + 32.860|date: 2010/06/28> + 31.710|date: 2010/06/29> + 30.310|date: 2010/06/30> + 30.400|date: 2010/07/01> + 31.330|date: 2010/07/02> + 31.300|date: 2010/07/06> + 30.810|date: 2010/07/07> + 31.630|date: 2010/07/08> + 31.390|date: 2010/07/09> + 31.720|date: 2010/07/12> + 32.430|date: 2010/07/13> + 32.640|date: 2010/07/14> + 32.800|date: 2010/07/15> + 32.590|date: 2010/07/16> + 31.510|date: 2010/07/19> + 30.810|date: 2010/07/20> + 31.820|date: 2010/07/21> + 32.800|date: 2010/07/22> + 33.830|date: 2010/07/23> + 34.120|date: 2010/07/26> + 34.810|date: 2010/07/27> + 34.500|date: 2010/07/28> + 35.110|date: 2010/07/29> + 34.050|date: 2010/07/30> + 35.400|date: 2010/08/02> + 35.440|date: 2010/08/03> + 35.350|date: 2010/08/04> + 35.590|date: 2010/08/05> + 35.310|date: 2010/08/06> + 35.640|date: 2010/08/09> + 34.100|date: 2010/08/10> + 33.100|date: 2010/08/11> + 32.510|date: 2010/08/12> + 32.220|date: 2010/08/13> + 32.170|date: 2010/08/16> + 32.820|date: 2010/08/17> + 33.070|date: 2010/08/19> + 31.680|date: 2010/08/20> high |ticker: CCL> => 31.120|date: 2009/08/21> + 31.640|date: 2009/08/24> + 31.320|date: 2009/08/25> + 30.800|date: 2009/08/26> + 30.420|date: 2009/08/27> + 30.750|date: 2009/08/28> + 30.210|date: 2009/08/31> + 29.840|date: 2009/09/01> + 28.730|date: 2009/09/02> + 29.470|date: 2009/09/03> + 29.690|date: 2009/09/04> + 32.420|date: 2009/09/09> + 32.350|date: 2009/09/10> + 33.020|date: 2009/09/11> + 32.600|date: 2009/09/14> + 33.370|date: 2009/09/15> + 33.800|date: 2009/09/16> + 33.660|date: 2009/09/17> + 33.260|date: 2009/09/18> + 32.390|date: 2009/09/21> + 34.950|date: 2009/09/22> + 33.990|date: 2009/09/23> + 34.230|date: 2009/09/24> + 34.000|date: 2009/09/25> + 33.640|date: 2009/09/28> + 33.900|date: 2009/09/29> + 33.510|date: 2009/09/30> + 33.210|date: 2009/10/01> + 32.930|date: 2009/10/02> + 32.700|date: 2009/10/05> + 33.090|date: 2009/10/06> + 33.090|date: 2009/10/07> + 33.760|date: 2009/10/08> + 33.330|date: 2009/10/09> + 33.150|date: 2009/10/12> + 32.840|date: 2009/10/13> + 33.630|date: 2009/10/14> + 33.470|date: 2009/10/15> + 33.330|date: 2009/10/16> + 34.060|date: 2009/10/19> + 33.750|date: 2009/10/20> + 33.920|date: 2009/10/21> + 33.155|date: 2009/10/22> + 32.990|date: 2009/10/23> + 32.080|date: 2009/10/26> + 30.870|date: 2009/10/27> + 30.090|date: 2009/10/28> + 30.820|date: 2009/11/05> + 30.900|date: 2009/11/06> + 31.920|date: 2009/11/09> + 31.750|date: 2009/11/10> + 32.110|date: 2009/11/11> + 31.930|date: 2009/11/12> + 32.500|date: 2009/11/13> + 32.990|date: 2009/11/16> + 32.850|date: 2009/11/17> + 33.000|date: 2009/11/18> + 32.360|date: 2009/11/19> + 32.150|date: 2009/11/20> + 32.850|date: 2009/11/23> + 32.320|date: 2009/11/24> + 33.070|date: 2009/11/25> + 32.300|date: 2009/11/27> + 32.340|date: 2009/11/30> + 32.740|date: 2009/12/01> + 32.770|date: 2009/12/02> + 33.280|date: 2009/12/03> + 33.350|date: 2009/12/04> + 32.890|date: 2009/12/07> + 32.180|date: 2009/12/08> + 32.090|date: 2009/12/09> + 32.430|date: 2009/12/10> + 32.690|date: 2009/12/11> + 33.930|date: 2009/12/14> + 34.100|date: 2009/12/15> + 34.640|date: 2009/12/16> + 33.750|date: 2009/12/17> + 32.650|date: 2009/12/18> + 32.945|date: 2009/12/21> + 33.090|date: 2009/12/22> + 32.830|date: 2009/12/23> + 32.700|date: 2009/12/24> + 32.910|date: 2009/12/28> + 32.880|date: 2009/12/29> + 32.350|date: 2009/12/30> + 32.190|date: 2009/12/31> + 32.760|date: 2010/01/04> + 32.540|date: 2010/01/05> + 32.570|date: 2010/01/06> + 32.360|date: 2010/01/07> + 33.290|date: 2010/01/08> + 33.660|date: 2010/01/11> + 33.110|date: 2010/01/12> + 34.110|date: 2010/01/13> + 35.270|date: 2010/01/14> + 35.070|date: 2010/01/15> + 35.220|date: 2010/01/19> + 35.000|date: 2010/01/20> + 35.400|date: 2010/01/21> + 34.090|date: 2010/01/22> + 34.170|date: 2010/01/25> + 34.139|date: 2010/01/26> + 33.940|date: 2010/01/27> + 34.840|date: 2010/01/28> + 34.540|date: 2010/01/29> + 34.160|date: 2010/02/01> + 34.710|date: 2010/02/02> + 34.750|date: 2010/02/03> + 34.160|date: 2010/02/04> + 32.820|date: 2010/02/05> + 33.580|date: 2010/02/08> + 33.530|date: 2010/02/09> + 33.120|date: 2010/02/10> + 33.220|date: 2010/02/11> + 32.910|date: 2010/02/12> + 33.610|date: 2010/02/16> + 34.125|date: 2010/02/17> + 34.070|date: 2010/02/18> + 34.210|date: 2010/02/19> + 34.340|date: 2010/02/22> + 34.020|date: 2010/02/23> + 35.910|date: 2010/02/24> + 35.710|date: 2010/02/25> + 36.160|date: 2010/02/26> + 36.100|date: 2010/03/01> + 36.780|date: 2010/03/02> + 36.170|date: 2010/03/03> + 36.230|date: 2010/03/04> + 37.110|date: 2010/03/05> + 37.240|date: 2010/03/08> + 37.190|date: 2010/03/09> + 37.360|date: 2010/03/10> + 37.270|date: 2010/03/11> + 37.600|date: 2010/03/12> + 37.200|date: 2010/03/15> + 37.230|date: 2010/03/16> + 37.780|date: 2010/03/17> + 37.780|date: 2010/03/18> + 38.370|date: 2010/03/19> + 38.090|date: 2010/03/22> + 39.350|date: 2010/03/23> + 38.580|date: 2010/03/24> + 39.000|date: 2010/03/25> + 39.000|date: 2010/03/26> + 39.100|date: 2010/03/29> + 39.320|date: 2010/03/30> + 39.170|date: 2010/03/31> + 39.540|date: 2010/04/01> + 39.800|date: 2010/04/05> + 39.410|date: 2010/04/06> + 39.010|date: 2010/04/07> + 38.820|date: 2010/04/08> + 38.980|date: 2010/04/09> + 39.290|date: 2010/04/12> + 39.100|date: 2010/04/13> + 39.160|date: 2010/04/14> + 39.800|date: 2010/04/15> + 39.450|date: 2010/04/16> + 39.040|date: 2010/04/19> + 40.050|date: 2010/04/20> + 40.320|date: 2010/04/21> + 41.770|date: 2010/04/22> + 42.810|date: 2010/04/23> + 44.210|date: 2010/04/26> + 43.620|date: 2010/04/27> + 42.110|date: 2010/04/28> + 43.190|date: 2010/04/29> + 43.140|date: 2010/04/30> + 42.500|date: 2010/05/03> + 41.600|date: 2010/05/04> + 40.350|date: 2010/05/05> + 39.740|date: 2010/05/06> + 37.660|date: 2010/05/07> + 39.470|date: 2010/05/10> + 39.530|date: 2010/05/11> + 40.150|date: 2010/05/12> + 39.950|date: 2010/05/13> + 38.830|date: 2010/05/14> + 38.220|date: 2010/05/17> + 38.860|date: 2010/05/18> + 37.475|date: 2010/05/19> + 36.140|date: 2010/05/20> + 36.140|date: 2010/05/21> + 36.105|date: 2010/05/24> + 35.360|date: 2010/05/25> + 35.990|date: 2010/05/26> + 36.820|date: 2010/05/27> + 37.120|date: 2010/05/28> + 36.790|date: 2010/06/01> + 37.040|date: 2010/06/02> + 37.530|date: 2010/06/03> + 36.490|date: 2010/06/04> + 35.850|date: 2010/06/07> + 35.070|date: 2010/06/08> + 35.835|date: 2010/06/09> + 36.360|date: 2010/06/10> + 36.350|date: 2010/06/11> + 37.410|date: 2010/06/14> + 37.480|date: 2010/06/15> + 37.410|date: 2010/06/16> + 36.960|date: 2010/06/17> + 36.270|date: 2010/06/18> + 36.050|date: 2010/06/21> + 34.290|date: 2010/06/22> + 33.600|date: 2010/06/23> + 33.620|date: 2010/06/24> + 32.910|date: 2010/06/25> + 32.900|date: 2010/06/28> + 31.760|date: 2010/06/29> + 30.970|date: 2010/06/30> + 31.420|date: 2010/07/01> + 31.370|date: 2010/07/02> + 31.500|date: 2010/07/06> + 31.570|date: 2010/07/07> + 31.720|date: 2010/07/08> + 32.200|date: 2010/07/09> + 32.090|date: 2010/07/12> + 32.990|date: 2010/07/13> + 32.930|date: 2010/07/14> + 32.920|date: 2010/07/15> + 32.620|date: 2010/07/16> + 31.700|date: 2010/07/19> + 31.760|date: 2010/07/20> + 32.360|date: 2010/07/21> + 33.840|date: 2010/07/22> + 34.280|date: 2010/07/23> + 35.170|date: 2010/07/26> + 35.060|date: 2010/07/27> + 34.875|date: 2010/07/28> + 35.190|date: 2010/07/29> + 34.860|date: 2010/07/30> + 35.585|date: 2010/08/02> + 35.520|date: 2010/08/03> + 36.080|date: 2010/08/04> + 35.880|date: 2010/08/05> + 35.943|date: 2010/08/06> + 35.720|date: 2010/08/09> + 34.480|date: 2010/08/10> + 33.160|date: 2010/08/11> + 33.060|date: 2010/08/12> + 32.820|date: 2010/08/13> + 32.640|date: 2010/08/16> + 33.390|date: 2010/08/17> + 33.130|date: 2010/08/19> + 31.880|date: 2010/08/20> low |ticker: CCL> => 30.370|date: 2009/08/21> + 30.590|date: 2009/08/24> + 30.710|date: 2009/08/25> + 30.200|date: 2009/08/26> + 29.700|date: 2009/08/27> + 30.060|date: 2009/08/28> + 29.150|date: 2009/08/31> + 28.420|date: 2009/09/01> + 28.260|date: 2009/09/02> + 28.970|date: 2009/09/03> + 29.290|date: 2009/09/04> + 31.210|date: 2009/09/09> + 31.650|date: 2009/09/10> + 32.430|date: 2009/09/11> + 32.150|date: 2009/09/14> + 32.800|date: 2009/09/15> + 32.975|date: 2009/09/16> + 32.550|date: 2009/09/17> + 32.140|date: 2009/09/18> + 31.570|date: 2009/09/21> + 33.410|date: 2009/09/22> + 33.060|date: 2009/09/23> + 33.360|date: 2009/09/24> + 32.940|date: 2009/09/25> + 32.900|date: 2009/09/28> + 33.279|date: 2009/09/29> + 32.330|date: 2009/09/30> + 32.290|date: 2009/10/01> + 32.200|date: 2009/10/02> + 32.210|date: 2009/10/05> + 32.560|date: 2009/10/06> + 32.410|date: 2009/10/07> + 32.920|date: 2009/10/08> + 32.570|date: 2009/10/09> + 32.380|date: 2009/10/12> + 32.310|date: 2009/10/13> + 33.020|date: 2009/10/14> + 33.230|date: 2009/10/15> + 32.820|date: 2009/10/16> + 33.160|date: 2009/10/19> + 33.000|date: 2009/10/20> + 32.090|date: 2009/10/21> + 31.790|date: 2009/10/22> + 31.810|date: 2009/10/23> + 30.350|date: 2009/10/26> + 30.190|date: 2009/10/27> + 29.040|date: 2009/10/28> + 30.140|date: 2009/11/05> + 30.365|date: 2009/11/06> + 30.840|date: 2009/11/09> + 31.220|date: 2009/11/10> + 31.400|date: 2009/11/11> + 31.240|date: 2009/11/12> + 31.730|date: 2009/11/13> + 32.410|date: 2009/11/16> + 32.380|date: 2009/11/17> + 32.520|date: 2009/11/18> + 31.810|date: 2009/11/19> + 31.575|date: 2009/11/20> + 32.170|date: 2009/11/23> + 31.790|date: 2009/11/24> + 32.150|date: 2009/11/25> + 31.500|date: 2009/11/27> + 31.510|date: 2009/11/30> + 31.939|date: 2009/12/01> + 32.320|date: 2009/12/02> + 32.570|date: 2009/12/03> + 32.350|date: 2009/12/04> + 32.250|date: 2009/12/07> + 31.698|date: 2009/12/08> + 31.140|date: 2009/12/09> + 31.520|date: 2009/12/10> + 32.250|date: 2009/12/11> + 32.600|date: 2009/12/14> + 33.300|date: 2009/12/15> + 33.610|date: 2009/12/16> + 33.140|date: 2009/12/17> + 31.850|date: 2009/12/18> + 32.240|date: 2009/12/21> + 32.250|date: 2009/12/22> + 32.320|date: 2009/12/23> + 32.410|date: 2009/12/24> + 32.130|date: 2009/12/28> + 32.220|date: 2009/12/29> + 31.970|date: 2009/12/30> + 31.670|date: 2009/12/31> + 31.955|date: 2010/01/04> + 32.200|date: 2010/01/05> + 31.750|date: 2010/01/06> + 31.900|date: 2010/01/07> + 32.640|date: 2010/01/08> + 33.300|date: 2010/01/11> + 32.500|date: 2010/01/12> + 32.960|date: 2010/01/13> + 33.970|date: 2010/01/14> + 33.950|date: 2010/01/15> + 34.410|date: 2010/01/19> + 33.995|date: 2010/01/20> + 34.140|date: 2010/01/21> + 33.280|date: 2010/01/22> + 33.440|date: 2010/01/25> + 33.670|date: 2010/01/26> + 33.360|date: 2010/01/27> + 34.010|date: 2010/01/28> + 33.270|date: 2010/01/29> + 33.760|date: 2010/02/01> + 34.330|date: 2010/02/02> + 34.340|date: 2010/02/03> + 32.870|date: 2010/02/04> + 31.840|date: 2010/02/05> + 32.200|date: 2010/02/08> + 32.730|date: 2010/02/09> + 32.500|date: 2010/02/10> + 32.320|date: 2010/02/11> + 32.490|date: 2010/02/12> + 33.080|date: 2010/02/16> + 33.750|date: 2010/02/17> + 33.710|date: 2010/02/18> + 33.790|date: 2010/02/19> + 33.900|date: 2010/02/22> + 33.440|date: 2010/02/23> + 34.250|date: 2010/02/24> + 34.880|date: 2010/02/25> + 34.960|date: 2010/02/26> + 35.620|date: 2010/03/01> + 35.710|date: 2010/03/02> + 35.550|date: 2010/03/03> + 35.830|date: 2010/03/04> + 36.260|date: 2010/03/05> + 36.760|date: 2010/03/08> + 36.320|date: 2010/03/09> + 36.570|date: 2010/03/10> + 36.700|date: 2010/03/11> + 37.040|date: 2010/03/12> + 36.820|date: 2010/03/15> + 36.780|date: 2010/03/16> + 37.190|date: 2010/03/17> + 37.350|date: 2010/03/18> + 37.430|date: 2010/03/19> + 36.890|date: 2010/03/22> + 38.340|date: 2010/03/23> + 38.060|date: 2010/03/24> + 38.490|date: 2010/03/25> + 38.510|date: 2010/03/26> + 38.630|date: 2010/03/29> + 38.900|date: 2010/03/30> + 38.710|date: 2010/03/31> + 38.920|date: 2010/04/01> + 39.190|date: 2010/04/05> + 39.020|date: 2010/04/06> + 38.010|date: 2010/04/07> + 37.840|date: 2010/04/08> + 38.480|date: 2010/04/09> + 38.710|date: 2010/04/12> + 38.210|date: 2010/04/13> + 38.540|date: 2010/04/14> + 38.930|date: 2010/04/15> + 38.430|date: 2010/04/16> + 38.230|date: 2010/04/19> + 38.990|date: 2010/04/20> + 39.520|date: 2010/04/21> + 39.510|date: 2010/04/22> + 41.740|date: 2010/04/23> + 42.950|date: 2010/04/26> + 42.280|date: 2010/04/27> + 41.380|date: 2010/04/28> + 42.000|date: 2010/04/29> + 41.570|date: 2010/04/30> + 41.910|date: 2010/05/03> + 40.340|date: 2010/05/04> + 39.230|date: 2010/05/05> + 35.620|date: 2010/05/06> + 35.690|date: 2010/05/07> + 38.290|date: 2010/05/10> + 38.460|date: 2010/05/11> + 39.230|date: 2010/05/12> + 38.780|date: 2010/05/13> + 37.250|date: 2010/05/14> + 36.740|date: 2010/05/17> + 37.170|date: 2010/05/18> + 36.310|date: 2010/05/19> + 35.080|date: 2010/05/20> + 35.000|date: 2010/05/21> + 35.220|date: 2010/05/24> + 34.060|date: 2010/05/25> + 34.790|date: 2010/05/26> + 35.620|date: 2010/05/27> + 35.840|date: 2010/05/28> + 35.660|date: 2010/06/01> + 36.100|date: 2010/06/02> + 36.690|date: 2010/06/03> + 35.170|date: 2010/06/04> + 34.470|date: 2010/06/07> + 33.760|date: 2010/06/08> + 34.530|date: 2010/06/09> + 35.500|date: 2010/06/10> + 35.530|date: 2010/06/11> + 36.340|date: 2010/06/14> + 37.090|date: 2010/06/15> + 36.518|date: 2010/06/16> + 35.730|date: 2010/06/17> + 35.240|date: 2010/06/18> + 34.470|date: 2010/06/21> + 33.120|date: 2010/06/22> + 32.900|date: 2010/06/23> + 32.160|date: 2010/06/24> + 32.190|date: 2010/06/25> + 32.070|date: 2010/06/28> + 29.980|date: 2010/06/29> + 30.130|date: 2010/06/30> + 29.680|date: 2010/07/01> + 30.340|date: 2010/07/02> + 30.210|date: 2010/07/06> + 30.620|date: 2010/07/07> + 31.090|date: 2010/07/08> + 31.340|date: 2010/07/09> + 31.560|date: 2010/07/12> + 32.280|date: 2010/07/13> + 32.220|date: 2010/07/14> + 32.250|date: 2010/07/15> + 31.300|date: 2010/07/16> + 30.820|date: 2010/07/19> + 30.690|date: 2010/07/20> + 31.320|date: 2010/07/21> + 32.610|date: 2010/07/22> + 33.530|date: 2010/07/23> + 33.890|date: 2010/07/26> + 34.430|date: 2010/07/27> + 34.370|date: 2010/07/28> + 34.080|date: 2010/07/29> + 33.970|date: 2010/07/30> + 35.100|date: 2010/08/02> + 34.960|date: 2010/08/03> + 35.340|date: 2010/08/04> + 35.252|date: 2010/08/05> + 34.990|date: 2010/08/06> + 35.145|date: 2010/08/09> + 33.550|date: 2010/08/10> + 32.720|date: 2010/08/11> + 32.430|date: 2010/08/12> + 32.130|date: 2010/08/13> + 32.020|date: 2010/08/16> + 32.540|date: 2010/08/17> + 31.900|date: 2010/08/19> + 31.190|date: 2010/08/20> close |ticker: CCL> => 30.880|date: 2009/08/21> + 30.690|date: 2009/08/24> + 31.060|date: 2009/08/25> + 30.510|date: 2009/08/26> + 30.060|date: 2009/08/27> + 30.340|date: 2009/08/28> + 29.250|date: 2009/08/31> + 28.610|date: 2009/09/01> + 28.510|date: 2009/09/02> + 29.330|date: 2009/09/03> + 29.350|date: 2009/09/04> + 31.880|date: 2009/09/09> + 32.230|date: 2009/09/10> + 32.650|date: 2009/09/11> + 32.440|date: 2009/09/14> + 32.940|date: 2009/09/15> + 33.220|date: 2009/09/16> + 32.860|date: 2009/09/17> + 32.260|date: 2009/09/18> + 32.000|date: 2009/09/21> + 33.520|date: 2009/09/22> + 33.120|date: 2009/09/23> + 33.950|date: 2009/09/24> + 33.010|date: 2009/09/25> + 33.620|date: 2009/09/28> + 33.500|date: 2009/09/29> + 33.280|date: 2009/09/30> + 32.730|date: 2009/10/01> + 32.450|date: 2009/10/02> + 32.560|date: 2009/10/05> + 32.630|date: 2009/10/06> + 32.560|date: 2009/10/07> + 33.260|date: 2009/10/08> + 32.650|date: 2009/10/09> + 32.650|date: 2009/10/12> + 32.630|date: 2009/10/13> + 33.320|date: 2009/10/14> + 33.370|date: 2009/10/15> + 33.070|date: 2009/10/16> + 33.340|date: 2009/10/19> + 33.150|date: 2009/10/20> + 32.090|date: 2009/10/21> + 33.010|date: 2009/10/22> + 32.030|date: 2009/10/23> + 30.590|date: 2009/10/26> + 30.230|date: 2009/10/27> + 29.180|date: 2009/10/28> + 30.820|date: 2009/11/05> + 30.570|date: 2009/11/06> + 31.920|date: 2009/11/09> + 31.690|date: 2009/11/10> + 31.600|date: 2009/11/11> + 31.380|date: 2009/11/12> + 32.280|date: 2009/11/13> + 32.960|date: 2009/11/16> + 32.740|date: 2009/11/17> + 32.750|date: 2009/11/18> + 31.880|date: 2009/11/19> + 32.090|date: 2009/11/20> + 32.290|date: 2009/11/23> + 32.110|date: 2009/11/24> + 33.030|date: 2009/11/25> + 32.020|date: 2009/11/27> + 32.030|date: 2009/11/30> + 32.130|date: 2009/12/01> + 32.710|date: 2009/12/02> + 32.650|date: 2009/12/03> + 32.860|date: 2009/12/04> + 32.410|date: 2009/12/07> + 31.830|date: 2009/12/08> + 31.340|date: 2009/12/09> + 32.190|date: 2009/12/10> + 32.430|date: 2009/12/11> + 33.700|date: 2009/12/14> + 33.880|date: 2009/12/15> + 33.820|date: 2009/12/16> + 33.360|date: 2009/12/17> + 32.220|date: 2009/12/18> + 32.370|date: 2009/12/21> + 32.730|date: 2009/12/22> + 32.530|date: 2009/12/23> + 32.480|date: 2009/12/24> + 32.250|date: 2009/12/28> + 32.320|date: 2009/12/29> + 32.100|date: 2009/12/30> + 31.690|date: 2009/12/31> + 32.060|date: 2010/01/04> + 32.370|date: 2010/01/05> + 31.790|date: 2010/01/06> + 32.140|date: 2010/01/07> + 33.220|date: 2010/01/08> + 33.420|date: 2010/01/11> + 32.880|date: 2010/01/12> + 34.050|date: 2010/01/13> + 35.070|date: 2010/01/14> + 34.230|date: 2010/01/15> + 35.010|date: 2010/01/19> + 34.310|date: 2010/01/20> + 34.210|date: 2010/01/21> + 33.300|date: 2010/01/22> + 33.560|date: 2010/01/25> + 33.740|date: 2010/01/26> + 33.880|date: 2010/01/27> + 34.410|date: 2010/01/28> + 33.330|date: 2010/01/29> + 34.140|date: 2010/02/01> + 34.590|date: 2010/02/02> + 34.590|date: 2010/02/03> + 32.900|date: 2010/02/04> + 32.530|date: 2010/02/05> + 33.160|date: 2010/02/08> + 32.800|date: 2010/02/09> + 32.610|date: 2010/02/10> + 33.180|date: 2010/02/11> + 32.820|date: 2010/02/12> + 33.480|date: 2010/02/16> + 34.010|date: 2010/02/17> + 33.780|date: 2010/02/18> + 33.890|date: 2010/02/19> + 34.110|date: 2010/02/22> + 33.670|date: 2010/02/23> + 35.800|date: 2010/02/24> + 35.660|date: 2010/02/25> + 35.960|date: 2010/02/26> + 36.100|date: 2010/03/01> + 35.750|date: 2010/03/02> + 35.710|date: 2010/03/03> + 36.150|date: 2010/03/04> + 37.040|date: 2010/03/05> + 36.940|date: 2010/03/08> + 36.940|date: 2010/03/09> + 37.170|date: 2010/03/10> + 37.250|date: 2010/03/11> + 37.490|date: 2010/03/12> + 37.150|date: 2010/03/15> + 37.120|date: 2010/03/16> + 37.600|date: 2010/03/17> + 37.660|date: 2010/03/18> + 37.620|date: 2010/03/19> + 37.910|date: 2010/03/22> + 38.810|date: 2010/03/23> + 38.460|date: 2010/03/24> + 38.540|date: 2010/03/25> + 38.800|date: 2010/03/26> + 38.980|date: 2010/03/29> + 39.190|date: 2010/03/30> + 38.880|date: 2010/03/31> + 39.240|date: 2010/04/01> + 39.390|date: 2010/04/05> + 39.330|date: 2010/04/06> + 38.300|date: 2010/04/07> + 38.590|date: 2010/04/08> + 38.980|date: 2010/04/09> + 38.820|date: 2010/04/12> + 38.860|date: 2010/04/13> + 39.160|date: 2010/04/14> + 39.480|date: 2010/04/15> + 38.970|date: 2010/04/16> + 38.900|date: 2010/04/19> + 39.920|date: 2010/04/20> + 40.230|date: 2010/04/21> + 41.600|date: 2010/04/22> + 42.770|date: 2010/04/23> + 43.850|date: 2010/04/26> + 42.430|date: 2010/04/27> + 41.590|date: 2010/04/28> + 43.160|date: 2010/04/29> + 41.700|date: 2010/04/30> + 42.420|date: 2010/05/03> + 40.600|date: 2010/05/04> + 39.600|date: 2010/05/05> + 38.030|date: 2010/05/06> + 36.680|date: 2010/05/07> + 39.210|date: 2010/05/10> + 38.880|date: 2010/05/11> + 40.080|date: 2010/05/12> + 38.900|date: 2010/05/13> + 37.570|date: 2010/05/14> + 38.120|date: 2010/05/17> + 37.420|date: 2010/05/18> + 37.020|date: 2010/05/19> + 35.120|date: 2010/05/20> + 35.610|date: 2010/05/21> + 35.360|date: 2010/05/24> + 35.220|date: 2010/05/25> + 34.960|date: 2010/05/26> + 36.780|date: 2010/05/27> + 36.230|date: 2010/05/28> + 35.670|date: 2010/06/01> + 37.040|date: 2010/06/02> + 37.170|date: 2010/06/03> + 35.295|date: 2010/06/04> + 34.560|date: 2010/06/07> + 34.960|date: 2010/06/08> + 34.710|date: 2010/06/09> + 36.330|date: 2010/06/10> + 36.310|date: 2010/06/11> + 36.370|date: 2010/06/14> + 37.430|date: 2010/06/15> + 36.750|date: 2010/06/16> + 36.000|date: 2010/06/17> + 35.410|date: 2010/06/18> + 34.740|date: 2010/06/21> + 33.190|date: 2010/06/22> + 33.310|date: 2010/06/23> + 32.350|date: 2010/06/24> + 32.580|date: 2010/06/25> + 32.100|date: 2010/06/28> + 30.140|date: 2010/06/29> + 30.240|date: 2010/06/30> + 31.310|date: 2010/07/01> + 30.620|date: 2010/07/02> + 30.490|date: 2010/07/06> + 31.560|date: 2010/07/07> + 31.580|date: 2010/07/08> + 32.120|date: 2010/07/09> + 31.670|date: 2010/07/12> + 32.820|date: 2010/07/13> + 32.750|date: 2010/07/14> + 32.800|date: 2010/07/15> + 31.410|date: 2010/07/16> + 31.400|date: 2010/07/19> + 31.710|date: 2010/07/20> + 31.430|date: 2010/07/21> + 33.670|date: 2010/07/22> + 34.190|date: 2010/07/23> + 35.150|date: 2010/07/26> + 34.520|date: 2010/07/27> + 34.630|date: 2010/07/28> + 34.400|date: 2010/07/29> + 34.680|date: 2010/07/30> + 35.520|date: 2010/08/02> + 35.390|date: 2010/08/03> + 35.980|date: 2010/08/04> + 35.840|date: 2010/08/05> + 35.630|date: 2010/08/06> + 35.160|date: 2010/08/09> + 34.320|date: 2010/08/10> + 32.880|date: 2010/08/11> + 32.620|date: 2010/08/12> + 32.510|date: 2010/08/13> + 32.470|date: 2010/08/16> + 33.110|date: 2010/08/17> + 32.160|date: 2010/08/19> + 31.790|date: 2010/08/20> volume |ticker: CCL> => 43249.000|date: 2009/08/21> + 29139.000|date: 2009/08/24> + 53427.000|date: 2009/08/25> + 35685.000|date: 2009/08/26> + 42013.000|date: 2009/08/27> + 29043.000|date: 2009/08/28> + 46622.000|date: 2009/08/31> + 43568.000|date: 2009/09/01> + 33727.000|date: 2009/09/02> + 44999.000|date: 2009/09/03> + 48598.000|date: 2009/09/04> + 55189.000|date: 2009/09/09> + 48985.000|date: 2009/09/10> + 40275.000|date: 2009/09/11> + 31415.000|date: 2009/09/14> + 57307.000|date: 2009/09/15> + 54493.000|date: 2009/09/16> + 38544.000|date: 2009/09/17> + 53992.000|date: 2009/09/18> + 59358.000|date: 2009/09/21> + 105425.000|date: 2009/09/22> + 77723.000|date: 2009/09/23> + 74357.000|date: 2009/09/24> + 69334.000|date: 2009/09/25> + 36963.000|date: 2009/09/28> + 46892.000|date: 2009/09/29> + 67736.000|date: 2009/09/30> + 96028.000|date: 2009/10/01> + 71396.000|date: 2009/10/02> + 76380.000|date: 2009/10/05> + 53583.000|date: 2009/10/06> + 34981.000|date: 2009/10/07> + 55344.000|date: 2009/10/08> + 37762.000|date: 2009/10/09> + 49762.000|date: 2009/10/12> + 50583.000|date: 2009/10/13> + 52441.000|date: 2009/10/14> + 49597.000|date: 2009/10/15> + 48072.000|date: 2009/10/16> + 51501.000|date: 2009/10/19> + 37761.000|date: 2009/10/20> + 65931.000|date: 2009/10/21> + 49188.000|date: 2009/10/22> + 36635.000|date: 2009/10/23> + 74086.000|date: 2009/10/26> + 50097.000|date: 2009/10/27> + 56024.000|date: 2009/10/28> + 44640.000|date: 2009/11/05> + 32367.000|date: 2009/11/06> + 40616.000|date: 2009/11/09> + 39227.000|date: 2009/11/10> + 43674.000|date: 2009/11/11> + 33480.000|date: 2009/11/12> + 39240.000|date: 2009/11/13> + 33957.000|date: 2009/11/16> + 24732.000|date: 2009/11/17> + 35286.000|date: 2009/11/18> + 29479.000|date: 2009/11/19> + 30800.000|date: 2009/11/20> + 28567.000|date: 2009/11/23> + 27443.000|date: 2009/11/24> + 32588.000|date: 2009/11/25> + 18263.000|date: 2009/11/27> + 28390.000|date: 2009/11/30> + 39349.000|date: 2009/12/01> + 53199.000|date: 2009/12/02> + 43327.000|date: 2009/12/03> + 43533.000|date: 2009/12/04> + 44544.000|date: 2009/12/07> + 40519.000|date: 2009/12/08> + 43237.000|date: 2009/12/09> + 31371.000|date: 2009/12/10> + 23984.000|date: 2009/12/11> + 45634.000|date: 2009/12/14> + 36251.000|date: 2009/12/15> + 45439.000|date: 2009/12/16> + 54181.000|date: 2009/12/17> + 107876.000|date: 2009/12/18> + 32348.000|date: 2009/12/21> + 39906.000|date: 2009/12/22> + 23760.000|date: 2009/12/23> + 6720.000|date: 2009/12/24> + 19985.000|date: 2009/12/28> + 22248.000|date: 2009/12/29> + 22392.000|date: 2009/12/30> + 19876.000|date: 2009/12/31> + 53726.000|date: 2010/01/04> + 31998.000|date: 2010/01/05> + 61713.000|date: 2010/01/06> + 34693.000|date: 2010/01/07> + 49504.000|date: 2010/01/08> + 39706.000|date: 2010/01/11> + 35662.000|date: 2010/01/12> + 51237.000|date: 2010/01/13> + 54175.000|date: 2010/01/14> + 37986.000|date: 2010/01/15> + 31595.000|date: 2010/01/19> + 40150.000|date: 2010/01/20> + 56616.000|date: 2010/01/21> + 39378.000|date: 2010/01/22> + 27501.000|date: 2010/01/25> + 28645.000|date: 2010/01/26> + 31432.000|date: 2010/01/27> + 44638.000|date: 2010/01/28> + 49522.000|date: 2010/01/29> + 36745.000|date: 2010/02/01> + 36204.000|date: 2010/02/02> + 35529.000|date: 2010/02/03> + 49301.000|date: 2010/02/04> + 46820.000|date: 2010/02/05> + 54914.000|date: 2010/02/08> + 50750.000|date: 2010/02/09> + 42051.000|date: 2010/02/10> + 41444.000|date: 2010/02/11> + 39061.000|date: 2010/02/12> + 32290.000|date: 2010/02/16> + 41500.000|date: 2010/02/17> + 55365.000|date: 2010/02/18> + 54161.000|date: 2010/02/19> + 28705.000|date: 2010/02/22> + 25534.000|date: 2010/02/23> + 130624.000|date: 2010/02/24> + 58506.000|date: 2010/02/25> + 52447.000|date: 2010/02/26> + 24595.000|date: 2010/03/01> + 57619.000|date: 2010/03/02> + 35142.000|date: 2010/03/03> + 36284.000|date: 2010/03/04> + 48587.000|date: 2010/03/05> + 28620.000|date: 2010/03/08> + 27610.000|date: 2010/03/09> + 26655.000|date: 2010/03/10> + 26408.000|date: 2010/03/11> + 26577.000|date: 2010/03/12> + 31364.000|date: 2010/03/15> + 36966.000|date: 2010/03/16> + 34846.000|date: 2010/03/17> + 19362.000|date: 2010/03/18> + 33407.000|date: 2010/03/19> + 32304.000|date: 2010/03/22> + 72078.000|date: 2010/03/23> + 31780.000|date: 2010/03/24> + 37357.000|date: 2010/03/25> + 29094.000|date: 2010/03/26> + 24704.000|date: 2010/03/29> + 31498.000|date: 2010/03/30> + 30784.000|date: 2010/03/31> + 25371.000|date: 2010/04/01> + 28837.000|date: 2010/04/05> + 28442.000|date: 2010/04/06> + 53110.000|date: 2010/04/07> + 44690.000|date: 2010/04/08> + 29541.000|date: 2010/04/09> + 39369.000|date: 2010/04/12> + 52954.000|date: 2010/04/13> + 39094.000|date: 2010/04/14> + 41528.000|date: 2010/04/15> + 45853.000|date: 2010/04/16> + 40379.000|date: 2010/04/19> + 58130.000|date: 2010/04/20> + 43125.000|date: 2010/04/21> + 81591.000|date: 2010/04/22> + 82494.000|date: 2010/04/23> + 90829.000|date: 2010/04/26> + 74575.000|date: 2010/04/27> + 86045.000|date: 2010/04/28> + 45079.000|date: 2010/04/29> + 59737.000|date: 2010/04/30> + 31552.000|date: 2010/05/03> + 47731.000|date: 2010/05/04> + 63980.000|date: 2010/05/05> + 79320.000|date: 2010/05/06> + 98149.000|date: 2010/05/07> + 55464.000|date: 2010/05/10> + 48127.000|date: 2010/05/11> + 34515.000|date: 2010/05/12> + 32855.000|date: 2010/05/13> + 59421.000|date: 2010/05/14> + 42540.000|date: 2010/05/17> + 45192.000|date: 2010/05/18> + 69346.000|date: 2010/05/19> + 81919.000|date: 2010/05/20> + 89895.000|date: 2010/05/21> + 64698.000|date: 2010/05/24> + 92971.000|date: 2010/05/25> + 87161.000|date: 2010/05/26> + 55704.000|date: 2010/05/27> + 53355.000|date: 2010/05/28> + 39571.000|date: 2010/06/01> + 43604.000|date: 2010/06/02> + 28547.000|date: 2010/06/03> + 51043.000|date: 2010/06/04> + 55731.000|date: 2010/06/07> + 52515.000|date: 2010/06/08> + 56347.000|date: 2010/06/09> + 41209.000|date: 2010/06/10> + 23831.000|date: 2010/06/11> + 43424.000|date: 2010/06/14> + 69986.000|date: 2010/06/15> + 64957.000|date: 2010/06/16> + 63274.000|date: 2010/06/17> + 61458.000|date: 2010/06/18> + 59136.000|date: 2010/06/21> + 126471.000|date: 2010/06/22> + 81624.000|date: 2010/06/23> + 67056.000|date: 2010/06/24> + 87288.000|date: 2010/06/25> + 49899.000|date: 2010/06/28> + 127285.000|date: 2010/06/29> + 95478.000|date: 2010/06/30> + 129868.000|date: 2010/07/01> + 63264.000|date: 2010/07/02> + 55918.000|date: 2010/07/06> + 57656.000|date: 2010/07/07> + 47827.000|date: 2010/07/08> + 56331.000|date: 2010/07/09> + 39669.000|date: 2010/07/12> + 52471.000|date: 2010/07/13> + 43287.000|date: 2010/07/14> + 47836.000|date: 2010/07/15> + 59251.000|date: 2010/07/16> + 36264.000|date: 2010/07/19> + 54754.000|date: 2010/07/20> + 58727.000|date: 2010/07/21> + 62096.000|date: 2010/07/22> + 52292.000|date: 2010/07/23> + 47835.000|date: 2010/07/26> + 44790.000|date: 2010/07/27> + 35425.000|date: 2010/07/28> + 30439.000|date: 2010/07/29> + 37401.000|date: 2010/07/30> + 41430.000|date: 2010/08/02> + 33387.000|date: 2010/08/03> + 32520.000|date: 2010/08/04> + 28833.000|date: 2010/08/05> + 36248.000|date: 2010/08/06> + 34682.000|date: 2010/08/09> + 58503.000|date: 2010/08/10> + 50375.000|date: 2010/08/11> + 45374.000|date: 2010/08/12> + 40164.000|date: 2010/08/13> + 28462.000|date: 2010/08/16> + 38551.000|date: 2010/08/17> + 39876.000|date: 2010/08/19> + 33989.000|date: 2010/08/20> open |ticker: CEG> => 30.180|date: 2009/08/21> + 31.220|date: 2009/08/24> + 31.290|date: 2009/08/25> + 31.030|date: 2009/08/26> + 31.480|date: 2009/08/27> + 31.760|date: 2009/08/28> + 31.610|date: 2009/08/31> + 31.640|date: 2009/09/01> + 31.630|date: 2009/09/02> + 31.620|date: 2009/09/03> + 31.130|date: 2009/09/04> + 31.600|date: 2009/09/09> + 31.710|date: 2009/09/10> + 32.180|date: 2009/09/11> + 31.770|date: 2009/09/14> + 32.800|date: 2009/09/15> + 32.740|date: 2009/09/16> + 32.890|date: 2009/09/17> + 32.170|date: 2009/09/18> + 32.490|date: 2009/09/21> + 32.290|date: 2009/09/22> + 32.620|date: 2009/09/23> + 32.840|date: 2009/09/24> + 32.270|date: 2009/09/25> + 31.880|date: 2009/09/28> + 32.250|date: 2009/09/29> + 32.530|date: 2009/09/30> + 32.240|date: 2009/10/01> + 31.170|date: 2009/10/02> + 30.750|date: 2009/10/05> + 31.730|date: 2009/10/06> + 32.370|date: 2009/10/07> + 32.930|date: 2009/10/08> + 32.680|date: 2009/10/09> + 33.000|date: 2009/10/12> + 33.080|date: 2009/10/13> + 33.580|date: 2009/10/14> + 33.350|date: 2009/10/15> + 33.270|date: 2009/10/16> + 33.160|date: 2009/10/19> + 33.360|date: 2009/10/20> + 33.270|date: 2009/10/21> + 33.110|date: 2009/10/22> + 33.370|date: 2009/10/23> + 32.130|date: 2009/10/26> + 32.030|date: 2009/10/27> + 31.860|date: 2009/10/28> + 31.980|date: 2009/11/05> + 32.530|date: 2009/11/06> + 32.450|date: 2009/11/09> + 32.510|date: 2009/11/10> + 32.630|date: 2009/11/11> + 32.200|date: 2009/11/12> + 32.110|date: 2009/11/13> + 32.530|date: 2009/11/16> + 32.410|date: 2009/11/17> + 31.980|date: 2009/11/18> + 31.420|date: 2009/11/19> + 31.070|date: 2009/11/20> + 31.440|date: 2009/11/23> + 31.860|date: 2009/11/24> + 31.980|date: 2009/11/25> + 32.110|date: 2009/11/27> + 32.120|date: 2009/11/30> + 31.920|date: 2009/12/01> + 32.640|date: 2009/12/02> + 33.630|date: 2009/12/03> + 34.340|date: 2009/12/04> + 33.630|date: 2009/12/07> + 33.380|date: 2009/12/08> + 33.080|date: 2009/12/09> + 33.180|date: 2009/12/10> + 33.360|date: 2009/12/11> + 34.280|date: 2009/12/14> + 34.910|date: 2009/12/15> + 35.090|date: 2009/12/16> + 34.580|date: 2009/12/17> + 35.130|date: 2009/12/18> + 35.200|date: 2009/12/21> + 35.310|date: 2009/12/22> + 35.390|date: 2009/12/23> + 35.890|date: 2009/12/24> + 36.290|date: 2009/12/28> + 36.090|date: 2009/12/29> + 35.520|date: 2009/12/30> + 35.800|date: 2009/12/31> + 34.970|date: 2010/01/04> + 34.800|date: 2010/01/05> + 34.620|date: 2010/01/06> + 34.590|date: 2010/01/07> + 34.220|date: 2010/01/08> + 34.010|date: 2010/01/11> + 34.520|date: 2010/01/12> + 34.480|date: 2010/01/13> + 34.610|date: 2010/01/14> + 34.290|date: 2010/01/15> + 34.450|date: 2010/01/19> + 35.050|date: 2010/01/20> + 34.660|date: 2010/01/21> + 33.540|date: 2010/01/22> + 32.800|date: 2010/01/25> + 33.080|date: 2010/01/26> + 32.920|date: 2010/01/27> + 32.710|date: 2010/01/28> + 32.650|date: 2010/01/29> + 32.880|date: 2010/02/01> + 33.990|date: 2010/02/02> + 33.840|date: 2010/02/03> + 34.000|date: 2010/02/04> + 32.670|date: 2010/02/05> + 31.970|date: 2010/02/08> + 32.170|date: 2010/02/09> + 32.270|date: 2010/02/10> + 32.130|date: 2010/02/11> + 32.660|date: 2010/02/12> + 32.830|date: 2010/02/16> + 33.860|date: 2010/02/17> + 33.690|date: 2010/02/18> + 33.710|date: 2010/02/19> + 35.000|date: 2010/02/22> + 34.020|date: 2010/02/23> + 34.320|date: 2010/02/24> + 34.270|date: 2010/02/25> + 35.070|date: 2010/02/26> + 35.080|date: 2010/03/01> + 35.530|date: 2010/03/02> + 35.450|date: 2010/03/03> + 35.430|date: 2010/03/04> + 36.480|date: 2010/03/05> + 36.500|date: 2010/03/08> + 36.420|date: 2010/03/09> + 36.380|date: 2010/03/10> + 36.730|date: 2010/03/11> + 36.650|date: 2010/03/12> + 36.030|date: 2010/03/15> + 35.990|date: 2010/03/16> + 36.530|date: 2010/03/17> + 36.500|date: 2010/03/18> + 36.190|date: 2010/03/19> + 35.770|date: 2010/03/22> + 36.320|date: 2010/03/23> + 36.170|date: 2010/03/24> + 36.460|date: 2010/03/25> + 35.610|date: 2010/03/26> + 35.710|date: 2010/03/29> + 35.390|date: 2010/03/30> + 35.320|date: 2010/03/31> + 35.280|date: 2010/04/01> + 36.210|date: 2010/04/05> + 36.690|date: 2010/04/06> + 37.870|date: 2010/04/07> + 37.210|date: 2010/04/08> + 37.020|date: 2010/04/09> + 37.570|date: 2010/04/12> + 38.010|date: 2010/04/13> + 38.040|date: 2010/04/14> + 38.530|date: 2010/04/15> + 38.410|date: 2010/04/16> + 36.730|date: 2010/04/19> + 36.980|date: 2010/04/20> + 37.190|date: 2010/04/21> + 37.190|date: 2010/04/22> + 37.230|date: 2010/04/23> + 37.330|date: 2010/04/26> + 37.030|date: 2010/04/27> + 36.690|date: 2010/04/28> + 36.790|date: 2010/04/29> + 37.500|date: 2010/04/30> + 35.480|date: 2010/05/03> + 35.960|date: 2010/05/04> + 35.710|date: 2010/05/05> + 35.360|date: 2010/05/06> + 34.500|date: 2010/05/07> + 36.680|date: 2010/05/10> + 35.380|date: 2010/05/11> + 35.670|date: 2010/05/12> + 36.270|date: 2010/05/13> + 36.230|date: 2010/05/14> + 36.600|date: 2010/05/17> + 36.190|date: 2010/05/18> + 35.110|date: 2010/05/19> + 33.910|date: 2010/05/20> + 32.420|date: 2010/05/21> + 33.130|date: 2010/05/24> + 32.740|date: 2010/05/25> + 33.400|date: 2010/05/26> + 34.550|date: 2010/05/27> + 35.060|date: 2010/05/28> + 35.030|date: 2010/06/01> + 34.800|date: 2010/06/02> + 35.800|date: 2010/06/03> + 35.530|date: 2010/06/04> + 34.670|date: 2010/06/07> + 34.970|date: 2010/06/08> + 34.970|date: 2010/06/09> + 35.290|date: 2010/06/10> + 35.220|date: 2010/06/11> + 36.000|date: 2010/06/14> + 36.310|date: 2010/06/15> + 36.370|date: 2010/06/16> + 36.620|date: 2010/06/17> + 36.860|date: 2010/06/18> + 37.070|date: 2010/06/21> + 36.380|date: 2010/06/22> + 34.930|date: 2010/06/23> + 34.530|date: 2010/06/24> + 34.460|date: 2010/06/25> + 34.430|date: 2010/06/28> + 33.800|date: 2010/06/29> + 33.010|date: 2010/06/30> + 31.650|date: 2010/07/01> + 31.710|date: 2010/07/02> + 31.610|date: 2010/07/06> + 31.440|date: 2010/07/07> + 32.760|date: 2010/07/08> + 33.130|date: 2010/07/09> + 33.360|date: 2010/07/12> + 34.090|date: 2010/07/13> + 33.760|date: 2010/07/14> + 33.720|date: 2010/07/15> + 33.310|date: 2010/07/16> + 32.720|date: 2010/07/19> + 32.420|date: 2010/07/20> + 33.700|date: 2010/07/21> + 33.120|date: 2010/07/22> + 34.000|date: 2010/07/23> + 34.100|date: 2010/07/26> + 34.600|date: 2010/07/27> + 34.940|date: 2010/07/28> + 32.870|date: 2010/07/29> + 31.530|date: 2010/07/30> + 31.830|date: 2010/08/02> + 31.470|date: 2010/08/03> + 31.290|date: 2010/08/04> + 31.200|date: 2010/08/05> + 30.530|date: 2010/08/06> + 30.310|date: 2010/08/09> + 29.960|date: 2010/08/10> + 29.570|date: 2010/08/11> + 28.990|date: 2010/08/12> + 29.530|date: 2010/08/13> + 29.510|date: 2010/08/16> + 29.850|date: 2010/08/17> + 29.680|date: 2010/08/19> + 29.010|date: 2010/08/20> high |ticker: CEG> => 31.320|date: 2009/08/21> + 31.650|date: 2009/08/24> + 31.550|date: 2009/08/25> + 31.520|date: 2009/08/26> + 31.800|date: 2009/08/27> + 31.770|date: 2009/08/28> + 31.740|date: 2009/08/31> + 32.270|date: 2009/09/01> + 31.730|date: 2009/09/02> + 31.790|date: 2009/09/03> + 31.470|date: 2009/09/04> + 31.940|date: 2009/09/09> + 32.280|date: 2009/09/10> + 32.680|date: 2009/09/11> + 32.920|date: 2009/09/14> + 32.820|date: 2009/09/15> + 33.330|date: 2009/09/16> + 33.100|date: 2009/09/17> + 32.870|date: 2009/09/18> + 32.570|date: 2009/09/21> + 32.750|date: 2009/09/22> + 33.370|date: 2009/09/23> + 33.020|date: 2009/09/24> + 32.340|date: 2009/09/25> + 32.400|date: 2009/09/28> + 32.610|date: 2009/09/29> + 32.580|date: 2009/09/30> + 32.380|date: 2009/10/01> + 31.340|date: 2009/10/02> + 31.850|date: 2009/10/05> + 32.510|date: 2009/10/06> + 32.750|date: 2009/10/07> + 32.990|date: 2009/10/08> + 32.990|date: 2009/10/09> + 33.360|date: 2009/10/12> + 33.420|date: 2009/10/13> + 33.870|date: 2009/10/14> + 33.560|date: 2009/10/15> + 33.500|date: 2009/10/16> + 33.570|date: 2009/10/19> + 33.430|date: 2009/10/20> + 33.790|date: 2009/10/21> + 33.310|date: 2009/10/22> + 33.370|date: 2009/10/23> + 32.790|date: 2009/10/26> + 32.420|date: 2009/10/27> + 31.980|date: 2009/10/28> + 32.780|date: 2009/11/05> + 32.790|date: 2009/11/06> + 32.670|date: 2009/11/09> + 32.870|date: 2009/11/10> + 32.730|date: 2009/11/11> + 32.540|date: 2009/11/12> + 32.500|date: 2009/11/13> + 32.760|date: 2009/11/16> + 32.430|date: 2009/11/17> + 32.030|date: 2009/11/18> + 31.560|date: 2009/11/19> + 31.460|date: 2009/11/20> + 32.000|date: 2009/11/23> + 32.110|date: 2009/11/24> + 32.785|date: 2009/11/25> + 32.330|date: 2009/11/27> + 32.440|date: 2009/11/30> + 32.620|date: 2009/12/01> + 33.530|date: 2009/12/02> + 34.280|date: 2009/12/03> + 34.710|date: 2009/12/04> + 34.200|date: 2009/12/07> + 33.380|date: 2009/12/08> + 33.170|date: 2009/12/09> + 33.540|date: 2009/12/10> + 34.210|date: 2009/12/11> + 35.230|date: 2009/12/14> + 35.340|date: 2009/12/15> + 35.090|date: 2009/12/16> + 34.940|date: 2009/12/17> + 35.530|date: 2009/12/18> + 35.470|date: 2009/12/21> + 35.540|date: 2009/12/22> + 35.940|date: 2009/12/23> + 36.310|date: 2009/12/24> + 36.550|date: 2009/12/28> + 36.240|date: 2009/12/29> + 35.780|date: 2009/12/30> + 35.880|date: 2009/12/31> + 35.230|date: 2010/01/04> + 35.025|date: 2010/01/05> + 35.070|date: 2010/01/06> + 34.980|date: 2010/01/07> + 34.440|date: 2010/01/08> + 34.750|date: 2010/01/11> + 34.840|date: 2010/01/12> + 35.000|date: 2010/01/13> + 34.845|date: 2010/01/14> + 34.620|date: 2010/01/15> + 35.300|date: 2010/01/19> + 35.050|date: 2010/01/20> + 35.030|date: 2010/01/21> + 33.540|date: 2010/01/22> + 33.480|date: 2010/01/25> + 33.280|date: 2010/01/26> + 32.920|date: 2010/01/27> + 32.890|date: 2010/01/28> + 32.910|date: 2010/01/29> + 33.930|date: 2010/02/01> + 34.120|date: 2010/02/02> + 34.410|date: 2010/02/03> + 34.040|date: 2010/02/04> + 32.810|date: 2010/02/05> + 32.450|date: 2010/02/08> + 32.750|date: 2010/02/09> + 32.500|date: 2010/02/10> + 33.140|date: 2010/02/11> + 32.720|date: 2010/02/12> + 33.750|date: 2010/02/16> + 34.000|date: 2010/02/17> + 33.990|date: 2010/02/18> + 34.670|date: 2010/02/19> + 35.680|date: 2010/02/22> + 34.490|date: 2010/02/23> + 34.760|date: 2010/02/24> + 35.110|date: 2010/02/25> + 35.280|date: 2010/02/26> + 35.620|date: 2010/03/01> + 35.710|date: 2010/03/02> + 35.570|date: 2010/03/03> + 35.970|date: 2010/03/04> + 36.990|date: 2010/03/05> + 36.930|date: 2010/03/08> + 36.690|date: 2010/03/09> + 36.990|date: 2010/03/10> + 36.950|date: 2010/03/11> + 36.770|date: 2010/03/12> + 36.100|date: 2010/03/15> + 36.450|date: 2010/03/16> + 36.530|date: 2010/03/17> + 36.560|date: 2010/03/18> + 36.690|date: 2010/03/19> + 36.360|date: 2010/03/22> + 36.540|date: 2010/03/23> + 36.460|date: 2010/03/24> + 36.490|date: 2010/03/25> + 35.820|date: 2010/03/26> + 35.990|date: 2010/03/29> + 35.780|date: 2010/03/30> + 35.510|date: 2010/03/31> + 36.290|date: 2010/04/01> + 37.060|date: 2010/04/05> + 38.000|date: 2010/04/06> + 37.910|date: 2010/04/07> + 37.360|date: 2010/04/08> + 37.440|date: 2010/04/09> + 38.470|date: 2010/04/12> + 38.160|date: 2010/04/13> + 38.730|date: 2010/04/14> + 38.690|date: 2010/04/15> + 38.560|date: 2010/04/16> + 37.130|date: 2010/04/19> + 37.160|date: 2010/04/20> + 37.670|date: 2010/04/21> + 37.360|date: 2010/04/22> + 37.410|date: 2010/04/23> + 37.680|date: 2010/04/26> + 37.480|date: 2010/04/27> + 36.950|date: 2010/04/28> + 37.790|date: 2010/04/29> + 37.500|date: 2010/04/30> + 36.540|date: 2010/05/03> + 36.260|date: 2010/05/04> + 36.230|date: 2010/05/05> + 35.730|date: 2010/05/06> + 35.160|date: 2010/05/07> + 37.230|date: 2010/05/10> + 36.110|date: 2010/05/11> + 36.520|date: 2010/05/12> + 36.950|date: 2010/05/13> + 36.550|date: 2010/05/14> + 37.360|date: 2010/05/17> + 36.700|date: 2010/05/18> + 35.120|date: 2010/05/19> + 34.020|date: 2010/05/20> + 33.350|date: 2010/05/21> + 34.210|date: 2010/05/24> + 33.110|date: 2010/05/25> + 34.400|date: 2010/05/26> + 35.070|date: 2010/05/27> + 35.730|date: 2010/05/28> + 35.420|date: 2010/06/01> + 35.730|date: 2010/06/02> + 36.110|date: 2010/06/03> + 35.645|date: 2010/06/04> + 35.420|date: 2010/06/07> + 34.970|date: 2010/06/08> + 35.420|date: 2010/06/09> + 35.975|date: 2010/06/10> + 35.700|date: 2010/06/11> + 36.640|date: 2010/06/14> + 36.670|date: 2010/06/15> + 36.980|date: 2010/06/16> + 36.810|date: 2010/06/17> + 37.010|date: 2010/06/18> + 37.250|date: 2010/06/21> + 36.440|date: 2010/06/22> + 35.270|date: 2010/06/23> + 35.180|date: 2010/06/24> + 34.560|date: 2010/06/25> + 34.550|date: 2010/06/28> + 33.800|date: 2010/06/29> + 33.310|date: 2010/06/30> + 32.080|date: 2010/07/01> + 31.980|date: 2010/07/02> + 31.890|date: 2010/07/06> + 32.590|date: 2010/07/07> + 33.150|date: 2010/07/08> + 33.680|date: 2010/07/09> + 33.750|date: 2010/07/12> + 34.450|date: 2010/07/13> + 34.025|date: 2010/07/14> + 33.950|date: 2010/07/15> + 33.455|date: 2010/07/16> + 33.030|date: 2010/07/19> + 33.650|date: 2010/07/20> + 33.845|date: 2010/07/21> + 34.140|date: 2010/07/22> + 34.260|date: 2010/07/23> + 34.620|date: 2010/07/26> + 35.100|date: 2010/07/27> + 34.990|date: 2010/07/28> + 33.050|date: 2010/07/29> + 32.300|date: 2010/07/30> + 32.140|date: 2010/08/02> + 32.090|date: 2010/08/03> + 31.530|date: 2010/08/04> + 31.220|date: 2010/08/05> + 30.660|date: 2010/08/06> + 30.430|date: 2010/08/09> + 30.350|date: 2010/08/10> + 29.570|date: 2010/08/11> + 29.720|date: 2010/08/12> + 30.230|date: 2010/08/13> + 30.070|date: 2010/08/16> + 30.150|date: 2010/08/17> + 29.680|date: 2010/08/19> + 29.130|date: 2010/08/20> low |ticker: CEG> => 30.020|date: 2009/08/21> + 30.940|date: 2009/08/24> + 30.980|date: 2009/08/25> + 30.760|date: 2009/08/26> + 31.230|date: 2009/08/27> + 31.190|date: 2009/08/28> + 31.130|date: 2009/08/31> + 31.400|date: 2009/09/01> + 31.110|date: 2009/09/02> + 30.880|date: 2009/09/03> + 30.904|date: 2009/09/04> + 31.486|date: 2009/09/09> + 31.500|date: 2009/09/10> + 31.770|date: 2009/09/11> + 31.500|date: 2009/09/14> + 32.210|date: 2009/09/15> + 32.510|date: 2009/09/16> + 31.640|date: 2009/09/17> + 32.120|date: 2009/09/18> + 32.150|date: 2009/09/21> + 32.290|date: 2009/09/22> + 32.470|date: 2009/09/23> + 32.120|date: 2009/09/24> + 31.600|date: 2009/09/25> + 31.730|date: 2009/09/28> + 32.010|date: 2009/09/29> + 31.910|date: 2009/09/30> + 31.410|date: 2009/10/01> + 30.580|date: 2009/10/02> + 30.240|date: 2009/10/05> + 31.480|date: 2009/10/06> + 32.075|date: 2009/10/07> + 32.450|date: 2009/10/08> + 32.610|date: 2009/10/09> + 32.800|date: 2009/10/12> + 32.940|date: 2009/10/13> + 33.160|date: 2009/10/14> + 33.130|date: 2009/10/15> + 32.950|date: 2009/10/16> + 32.810|date: 2009/10/19> + 33.001|date: 2009/10/20> + 32.960|date: 2009/10/21> + 32.660|date: 2009/10/22> + 31.780|date: 2009/10/23> + 31.780|date: 2009/10/26> + 31.810|date: 2009/10/27> + 30.940|date: 2009/10/28> + 31.850|date: 2009/11/05> + 32.180|date: 2009/11/06> + 32.330|date: 2009/11/09> + 32.400|date: 2009/11/10> + 31.980|date: 2009/11/11> + 32.035|date: 2009/11/12> + 31.880|date: 2009/11/13> + 32.320|date: 2009/11/16> + 31.900|date: 2009/11/17> + 31.455|date: 2009/11/18> + 31.000|date: 2009/11/19> + 30.910|date: 2009/11/20> + 31.440|date: 2009/11/23> + 31.700|date: 2009/11/24> + 31.900|date: 2009/11/25> + 31.690|date: 2009/11/27> + 31.790|date: 2009/11/30> + 31.920|date: 2009/12/01> + 32.520|date: 2009/12/02> + 33.520|date: 2009/12/03> + 33.060|date: 2009/12/04> + 33.630|date: 2009/12/07> + 32.740|date: 2009/12/08> + 32.690|date: 2009/12/09> + 32.980|date: 2009/12/10> + 33.360|date: 2009/12/11> + 34.220|date: 2009/12/14> + 34.860|date: 2009/12/15> + 34.570|date: 2009/12/16> + 34.316|date: 2009/12/17> + 34.750|date: 2009/12/18> + 35.120|date: 2009/12/21> + 35.120|date: 2009/12/22> + 35.350|date: 2009/12/23> + 35.890|date: 2009/12/24> + 35.865|date: 2009/12/28> + 35.600|date: 2009/12/29> + 35.480|date: 2009/12/30> + 35.110|date: 2009/12/31> + 34.540|date: 2010/01/04> + 34.440|date: 2010/01/05> + 34.510|date: 2010/01/06> + 34.150|date: 2010/01/07> + 33.710|date: 2010/01/08> + 34.010|date: 2010/01/11> + 34.240|date: 2010/01/12> + 34.210|date: 2010/01/13> + 34.400|date: 2010/01/14> + 33.770|date: 2010/01/15> + 34.340|date: 2010/01/19> + 34.350|date: 2010/01/20> + 33.560|date: 2010/01/21> + 32.510|date: 2010/01/22> + 32.500|date: 2010/01/25> + 32.760|date: 2010/01/26> + 32.130|date: 2010/01/27> + 31.950|date: 2010/01/28> + 32.280|date: 2010/01/29> + 32.700|date: 2010/02/01> + 33.340|date: 2010/02/02> + 33.800|date: 2010/02/03> + 32.700|date: 2010/02/04> + 31.080|date: 2010/02/05> + 31.820|date: 2010/02/08> + 32.140|date: 2010/02/09> + 31.880|date: 2010/02/10> + 32.070|date: 2010/02/11> + 32.050|date: 2010/02/12> + 32.779|date: 2010/02/16> + 33.460|date: 2010/02/17> + 33.435|date: 2010/02/18> + 33.660|date: 2010/02/19> + 33.940|date: 2010/02/22> + 33.760|date: 2010/02/23> + 33.930|date: 2010/02/24> + 34.140|date: 2010/02/25> + 34.850|date: 2010/02/26> + 35.050|date: 2010/03/01> + 35.240|date: 2010/03/02> + 35.060|date: 2010/03/03> + 35.290|date: 2010/03/04> + 36.210|date: 2010/03/05> + 36.465|date: 2010/03/08> + 36.200|date: 2010/03/09> + 36.230|date: 2010/03/10> + 36.500|date: 2010/03/11> + 35.890|date: 2010/03/12> + 35.430|date: 2010/03/15> + 35.900|date: 2010/03/16> + 36.010|date: 2010/03/17> + 36.120|date: 2010/03/18> + 35.840|date: 2010/03/19> + 35.500|date: 2010/03/22> + 36.098|date: 2010/03/23> + 36.000|date: 2010/03/24> + 35.560|date: 2010/03/25> + 35.490|date: 2010/03/26> + 35.210|date: 2010/03/29> + 35.310|date: 2010/03/30> + 35.000|date: 2010/03/31> + 35.250|date: 2010/04/01> + 36.100|date: 2010/04/05> + 36.690|date: 2010/04/06> + 37.280|date: 2010/04/07> + 36.840|date: 2010/04/08> + 36.920|date: 2010/04/09> + 37.450|date: 2010/04/12> + 37.660|date: 2010/04/13> + 38.015|date: 2010/04/14> + 38.320|date: 2010/04/15> + 36.950|date: 2010/04/16> + 36.430|date: 2010/04/19> + 36.850|date: 2010/04/20> + 37.080|date: 2010/04/21> + 36.380|date: 2010/04/22> + 36.910|date: 2010/04/23> + 37.110|date: 2010/04/26> + 36.320|date: 2010/04/27> + 36.440|date: 2010/04/28> + 36.790|date: 2010/04/29> + 34.690|date: 2010/04/30> + 35.230|date: 2010/05/03> + 35.400|date: 2010/05/04> + 35.400|date: 2010/05/05> + 32.690|date: 2010/05/06> + 33.520|date: 2010/05/07> + 35.710|date: 2010/05/10> + 35.350|date: 2010/05/11> + 35.670|date: 2010/05/12> + 36.180|date: 2010/05/13> + 35.620|date: 2010/05/14> + 36.000|date: 2010/05/17> + 35.095|date: 2010/05/18> + 34.240|date: 2010/05/19> + 32.790|date: 2010/05/20> + 32.090|date: 2010/05/21> + 33.060|date: 2010/05/24> + 32.130|date: 2010/05/25> + 33.340|date: 2010/05/26> + 34.380|date: 2010/05/27> + 35.010|date: 2010/05/28> + 34.610|date: 2010/06/01> + 34.800|date: 2010/06/02> + 35.570|date: 2010/06/03> + 34.380|date: 2010/06/04> + 34.540|date: 2010/06/07> + 34.160|date: 2010/06/08> + 34.570|date: 2010/06/09> + 35.220|date: 2010/06/10> + 34.920|date: 2010/06/11> + 35.910|date: 2010/06/14> + 36.070|date: 2010/06/15> + 36.300|date: 2010/06/16> + 36.120|date: 2010/06/17> + 36.600|date: 2010/06/18> + 36.100|date: 2010/06/21> + 34.790|date: 2010/06/22> + 34.120|date: 2010/06/23> + 34.250|date: 2010/06/24> + 34.050|date: 2010/06/25> + 34.040|date: 2010/06/28> + 32.930|date: 2010/06/29> + 32.140|date: 2010/06/30> + 31.430|date: 2010/07/01> + 31.080|date: 2010/07/02> + 31.030|date: 2010/07/06> + 31.440|date: 2010/07/07> + 32.590|date: 2010/07/08> + 32.930|date: 2010/07/09> + 33.291|date: 2010/07/12> + 33.610|date: 2010/07/13> + 33.410|date: 2010/07/14> + 33.100|date: 2010/07/15> + 32.560|date: 2010/07/16> + 32.420|date: 2010/07/19> + 32.330|date: 2010/07/20> + 32.710|date: 2010/07/21> + 33.120|date: 2010/07/22> + 33.840|date: 2010/07/23> + 34.090|date: 2010/07/26> + 34.340|date: 2010/07/27> + 32.950|date: 2010/07/28> + 31.270|date: 2010/07/29> + 31.230|date: 2010/07/30> + 31.410|date: 2010/08/02> + 31.070|date: 2010/08/03> + 30.790|date: 2010/08/04> + 30.410|date: 2010/08/05> + 30.065|date: 2010/08/06> + 30.120|date: 2010/08/09> + 29.840|date: 2010/08/10> + 29.080|date: 2010/08/11> + 28.800|date: 2010/08/12> + 29.530|date: 2010/08/13> + 29.150|date: 2010/08/16> + 29.550|date: 2010/08/17> + 28.980|date: 2010/08/19> + 28.650|date: 2010/08/20> close |ticker: CEG> => 31.320|date: 2009/08/21> + 31.280|date: 2009/08/24> + 31.020|date: 2009/08/25> + 31.490|date: 2009/08/26> + 31.590|date: 2009/08/27> + 31.690|date: 2009/08/28> + 31.650|date: 2009/08/31> + 31.670|date: 2009/09/01> + 31.540|date: 2009/09/02> + 31.080|date: 2009/09/03> + 31.450|date: 2009/09/04> + 31.860|date: 2009/09/09> + 32.280|date: 2009/09/10> + 31.790|date: 2009/09/11> + 32.900|date: 2009/09/14> + 32.720|date: 2009/09/15> + 33.000|date: 2009/09/16> + 32.040|date: 2009/09/17> + 32.570|date: 2009/09/18> + 32.370|date: 2009/09/21> + 32.610|date: 2009/09/22> + 32.760|date: 2009/09/23> + 32.310|date: 2009/09/24> + 31.840|date: 2009/09/25> + 32.280|date: 2009/09/28> + 32.530|date: 2009/09/29> + 32.370|date: 2009/09/30> + 31.410|date: 2009/10/01> + 30.690|date: 2009/10/02> + 31.690|date: 2009/10/05> + 32.490|date: 2009/10/06> + 32.720|date: 2009/10/07> + 32.620|date: 2009/10/08> + 32.960|date: 2009/10/09> + 33.120|date: 2009/10/12> + 33.360|date: 2009/10/13> + 33.460|date: 2009/10/14> + 33.530|date: 2009/10/15> + 33.160|date: 2009/10/16> + 33.410|date: 2009/10/19> + 33.280|date: 2009/10/20> + 33.150|date: 2009/10/21> + 33.300|date: 2009/10/22> + 31.830|date: 2009/10/23> + 31.900|date: 2009/10/26> + 31.880|date: 2009/10/27> + 31.000|date: 2009/10/28> + 32.770|date: 2009/11/05> + 32.220|date: 2009/11/06> + 32.560|date: 2009/11/09> + 32.440|date: 2009/11/10> + 32.280|date: 2009/11/11> + 32.110|date: 2009/11/12> + 32.380|date: 2009/11/13> + 32.470|date: 2009/11/16> + 32.120|date: 2009/11/17> + 31.530|date: 2009/11/18> + 31.220|date: 2009/11/19> + 31.290|date: 2009/11/20> + 31.820|date: 2009/11/23> + 32.030|date: 2009/11/24> + 32.690|date: 2009/11/25> + 32.080|date: 2009/11/27> + 31.820|date: 2009/11/30> + 32.520|date: 2009/12/01> + 33.510|date: 2009/12/02> + 34.000|date: 2009/12/03> + 33.560|date: 2009/12/04> + 33.720|date: 2009/12/07> + 33.020|date: 2009/12/08> + 33.020|date: 2009/12/09> + 33.250|date: 2009/12/10> + 34.210|date: 2009/12/11> + 35.090|date: 2009/12/14> + 34.970|date: 2009/12/15> + 34.760|date: 2009/12/16> + 34.830|date: 2009/12/17> + 35.050|date: 2009/12/18> + 35.310|date: 2009/12/21> + 35.370|date: 2009/12/22> + 35.920|date: 2009/12/23> + 36.310|date: 2009/12/24> + 36.020|date: 2009/12/28> + 35.700|date: 2009/12/29> + 35.700|date: 2009/12/30> + 35.170|date: 2009/12/31> + 34.890|date: 2010/01/04> + 34.620|date: 2010/01/05> + 34.820|date: 2010/01/06> + 34.330|date: 2010/01/07> + 34.040|date: 2010/01/08> + 34.710|date: 2010/01/11> + 34.440|date: 2010/01/12> + 34.800|date: 2010/01/13> + 34.730|date: 2010/01/14> + 34.450|date: 2010/01/15> + 35.290|date: 2010/01/19> + 34.730|date: 2010/01/20> + 33.610|date: 2010/01/21> + 32.540|date: 2010/01/22> + 33.240|date: 2010/01/25> + 32.950|date: 2010/01/26> + 32.660|date: 2010/01/27> + 32.670|date: 2010/01/28> + 32.280|date: 2010/01/29> + 33.930|date: 2010/02/01> + 34.050|date: 2010/02/02> + 34.250|date: 2010/02/03> + 32.750|date: 2010/02/04> + 32.040|date: 2010/02/05> + 31.900|date: 2010/02/08> + 32.280|date: 2010/02/09> + 32.260|date: 2010/02/10> + 33.010|date: 2010/02/11> + 32.390|date: 2010/02/12> + 33.690|date: 2010/02/16> + 33.690|date: 2010/02/17> + 33.870|date: 2010/02/18> + 34.580|date: 2010/02/19> + 34.050|date: 2010/02/22> + 34.150|date: 2010/02/23> + 34.750|date: 2010/02/24> + 35.000|date: 2010/02/25> + 35.070|date: 2010/02/26> + 35.350|date: 2010/03/01> + 35.320|date: 2010/03/02> + 35.470|date: 2010/03/03> + 35.940|date: 2010/03/04> + 36.650|date: 2010/03/05> + 36.630|date: 2010/03/08> + 36.200|date: 2010/03/09> + 36.790|date: 2010/03/10> + 36.600|date: 2010/03/11> + 35.890|date: 2010/03/12> + 35.840|date: 2010/03/15> + 36.390|date: 2010/03/16> + 36.380|date: 2010/03/17> + 36.150|date: 2010/03/18> + 35.910|date: 2010/03/19> + 36.300|date: 2010/03/22> + 36.230|date: 2010/03/23> + 36.290|date: 2010/03/24> + 35.670|date: 2010/03/25> + 35.500|date: 2010/03/26> + 35.440|date: 2010/03/29> + 35.560|date: 2010/03/30> + 35.110|date: 2010/03/31> + 36.050|date: 2010/04/01> + 36.970|date: 2010/04/05> + 37.900|date: 2010/04/06> + 37.400|date: 2010/04/07> + 36.900|date: 2010/04/08> + 37.380|date: 2010/04/09> + 38.020|date: 2010/04/12> + 37.960|date: 2010/04/13> + 38.390|date: 2010/04/14> + 38.470|date: 2010/04/15> + 36.980|date: 2010/04/16> + 36.750|date: 2010/04/19> + 37.090|date: 2010/04/20> + 37.470|date: 2010/04/21> + 37.320|date: 2010/04/22> + 37.350|date: 2010/04/23> + 37.110|date: 2010/04/26> + 36.430|date: 2010/04/27> + 36.600|date: 2010/04/28> + 37.560|date: 2010/04/29> + 35.350|date: 2010/04/30> + 36.420|date: 2010/05/03> + 36.000|date: 2010/05/04> + 35.460|date: 2010/05/05> + 34.630|date: 2010/05/06> + 34.480|date: 2010/05/07> + 36.100|date: 2010/05/10> + 35.700|date: 2010/05/11> + 36.480|date: 2010/05/12> + 36.450|date: 2010/05/13> + 36.460|date: 2010/05/14> + 36.540|date: 2010/05/17> + 35.340|date: 2010/05/18> + 34.680|date: 2010/05/19> + 32.860|date: 2010/05/20> + 33.350|date: 2010/05/21> + 33.620|date: 2010/05/24> + 33.100|date: 2010/05/25> + 34.190|date: 2010/05/26> + 34.970|date: 2010/05/27> + 35.380|date: 2010/05/28> + 34.660|date: 2010/06/01> + 35.730|date: 2010/06/02> + 36.070|date: 2010/06/03> + 34.570|date: 2010/06/04> + 34.940|date: 2010/06/07> + 34.740|date: 2010/06/08> + 34.760|date: 2010/06/09> + 35.420|date: 2010/06/10> + 35.590|date: 2010/06/11> + 35.960|date: 2010/06/14> + 36.620|date: 2010/06/15> + 36.620|date: 2010/06/16> + 36.810|date: 2010/06/17> + 36.640|date: 2010/06/18> + 36.360|date: 2010/06/21> + 34.950|date: 2010/06/22> + 34.730|date: 2010/06/23> + 34.330|date: 2010/06/24> + 34.310|date: 2010/06/25> + 34.160|date: 2010/06/28> + 33.090|date: 2010/06/29> + 32.250|date: 2010/06/30> + 31.670|date: 2010/07/01> + 31.210|date: 2010/07/02> + 31.480|date: 2010/07/06> + 32.560|date: 2010/07/07> + 32.940|date: 2010/07/08> + 33.510|date: 2010/07/09> + 33.680|date: 2010/07/12> + 33.820|date: 2010/07/13> + 33.800|date: 2010/07/14> + 33.520|date: 2010/07/15> + 32.590|date: 2010/07/16> + 32.910|date: 2010/07/19> + 33.650|date: 2010/07/20> + 32.890|date: 2010/07/21> + 34.100|date: 2010/07/22> + 34.150|date: 2010/07/23> + 34.460|date: 2010/07/26> + 34.910|date: 2010/07/27> + 33.280|date: 2010/07/28> + 31.750|date: 2010/07/29> + 31.600|date: 2010/07/30> + 31.630|date: 2010/08/02> + 31.150|date: 2010/08/03> + 31.440|date: 2010/08/04> + 30.770|date: 2010/08/05> + 30.250|date: 2010/08/06> + 30.160|date: 2010/08/09> + 30.000|date: 2010/08/10> + 29.300|date: 2010/08/11> + 29.590|date: 2010/08/12> + 29.660|date: 2010/08/13> + 29.580|date: 2010/08/16> + 29.610|date: 2010/08/17> + 29.200|date: 2010/08/19> + 28.900|date: 2010/08/20> volume |ticker: CEG> => 23645.000|date: 2009/08/21> + 19141.000|date: 2009/08/24> + 11830.000|date: 2009/08/25> + 16113.000|date: 2009/08/26> + 18011.000|date: 2009/08/27> + 12691.000|date: 2009/08/28> + 16581.000|date: 2009/08/31> + 19909.000|date: 2009/09/01> + 13663.000|date: 2009/09/02> + 14998.000|date: 2009/09/03> + 10640.000|date: 2009/09/04> + 12130.000|date: 2009/09/09> + 11763.000|date: 2009/09/10> + 9333.000|date: 2009/09/11> + 15251.000|date: 2009/09/14> + 17843.000|date: 2009/09/15> + 15472.000|date: 2009/09/16> + 28188.000|date: 2009/09/17> + 19654.000|date: 2009/09/18> + 7959.000|date: 2009/09/21> + 14273.000|date: 2009/09/22> + 12963.000|date: 2009/09/23> + 7367.000|date: 2009/09/24> + 11696.000|date: 2009/09/25> + 5522.000|date: 2009/09/28> + 18165.000|date: 2009/09/29> + 17429.000|date: 2009/09/30> + 8224.000|date: 2009/10/01> + 12707.000|date: 2009/10/02> + 11309.000|date: 2009/10/05> + 14755.000|date: 2009/10/06> + 10296.000|date: 2009/10/07> + 7776.000|date: 2009/10/08> + 7168.000|date: 2009/10/09> + 7084.000|date: 2009/10/12> + 7323.000|date: 2009/10/13> + 6187.000|date: 2009/10/14> + 11733.000|date: 2009/10/15> + 8109.000|date: 2009/10/16> + 6248.000|date: 2009/10/19> + 10792.000|date: 2009/10/20> + 11432.000|date: 2009/10/21> + 11114.000|date: 2009/10/22> + 20724.000|date: 2009/10/23> + 27054.000|date: 2009/10/26> + 14557.000|date: 2009/10/27> + 18295.000|date: 2009/10/28> + 16024.000|date: 2009/11/05> + 19440.000|date: 2009/11/06> + 20458.000|date: 2009/11/09> + 20180.000|date: 2009/11/10> + 23253.000|date: 2009/11/11> + 25651.000|date: 2009/11/12> + 15766.000|date: 2009/11/13> + 17177.000|date: 2009/11/16> + 14619.000|date: 2009/11/17> + 18348.000|date: 2009/11/18> + 11742.000|date: 2009/11/19> + 14866.000|date: 2009/11/20> + 14743.000|date: 2009/11/23> + 18635.000|date: 2009/11/24> + 15730.000|date: 2009/11/25> + 7920.000|date: 2009/11/27> + 16443.000|date: 2009/11/30> + 33652.000|date: 2009/12/01> + 20622.000|date: 2009/12/02> + 20923.000|date: 2009/12/03> + 27688.000|date: 2009/12/04> + 15228.000|date: 2009/12/07> + 22234.000|date: 2009/12/08> + 23436.000|date: 2009/12/09> + 28119.000|date: 2009/12/10> + 9548.000|date: 2009/12/11> + 19581.000|date: 2009/12/14> + 12958.000|date: 2009/12/15> + 13577.000|date: 2009/12/16> + 11544.000|date: 2009/12/17> + 16637.000|date: 2009/12/18> + 8188.000|date: 2009/12/21> + 10458.000|date: 2009/12/22> + 12671.000|date: 2009/12/23> + 4101.000|date: 2009/12/24> + 7692.000|date: 2009/12/28> + 7946.000|date: 2009/12/29> + 7432.000|date: 2009/12/30> + 5770.000|date: 2009/12/31> + 23333.000|date: 2010/01/04> + 19555.000|date: 2010/01/05> + 13384.000|date: 2010/01/06> + 11109.000|date: 2010/01/07> + 11399.000|date: 2010/01/08> + 10092.000|date: 2010/01/11> + 7722.000|date: 2010/01/12> + 9678.000|date: 2010/01/13> + 12103.000|date: 2010/01/14> + 13218.000|date: 2010/01/15> + 11486.000|date: 2010/01/19> + 10175.000|date: 2010/01/20> + 13307.000|date: 2010/01/21> + 12586.000|date: 2010/01/22> + 14278.000|date: 2010/01/25> + 7549.000|date: 2010/01/26> + 8601.000|date: 2010/01/27> + 11423.000|date: 2010/01/28> + 9489.000|date: 2010/01/29> + 22995.000|date: 2010/02/01> + 9819.000|date: 2010/02/02> + 10332.000|date: 2010/02/03> + 15264.000|date: 2010/02/04> + 27923.000|date: 2010/02/05> + 11779.000|date: 2010/02/08> + 9959.000|date: 2010/02/09> + 7082.000|date: 2010/02/10> + 16673.000|date: 2010/02/11> + 22368.000|date: 2010/02/12> + 14662.000|date: 2010/02/16> + 10960.000|date: 2010/02/17> + 13686.000|date: 2010/02/18> + 13870.000|date: 2010/02/19> + 20808.000|date: 2010/02/22> + 23897.000|date: 2010/02/23> + 24994.000|date: 2010/02/24> + 25246.000|date: 2010/02/25> + 28580.000|date: 2010/02/26> + 18582.000|date: 2010/03/01> + 23694.000|date: 2010/03/02> + 27539.000|date: 2010/03/03> + 19226.000|date: 2010/03/04> + 23828.000|date: 2010/03/05> + 21622.000|date: 2010/03/08> + 17765.000|date: 2010/03/09> + 33604.000|date: 2010/03/10> + 17745.000|date: 2010/03/11> + 25564.000|date: 2010/03/12> + 26294.000|date: 2010/03/15> + 19925.000|date: 2010/03/16> + 22066.000|date: 2010/03/17> + 13291.000|date: 2010/03/18> + 25018.000|date: 2010/03/19> + 24248.000|date: 2010/03/22> + 19360.000|date: 2010/03/23> + 17211.000|date: 2010/03/24> + 20946.000|date: 2010/03/25> + 21170.000|date: 2010/03/26> + 33652.000|date: 2010/03/29> + 27926.000|date: 2010/03/30> + 19835.000|date: 2010/03/31> + 21079.000|date: 2010/04/01> + 22488.000|date: 2010/04/05> + 27200.000|date: 2010/04/06> + 16108.000|date: 2010/04/07> + 25158.000|date: 2010/04/08> + 22287.000|date: 2010/04/09> + 37016.000|date: 2010/04/12> + 31490.000|date: 2010/04/13> + 27626.000|date: 2010/04/14> + 16607.000|date: 2010/04/15> + 32552.000|date: 2010/04/16> + 20357.000|date: 2010/04/19> + 14731.000|date: 2010/04/20> + 15492.000|date: 2010/04/21> + 15023.000|date: 2010/04/22> + 25763.000|date: 2010/04/23> + 19392.000|date: 2010/04/26> + 23546.000|date: 2010/04/27> + 30275.000|date: 2010/04/28> + 27713.000|date: 2010/04/29> + 73807.000|date: 2010/04/30> + 35357.000|date: 2010/05/03> + 37700.000|date: 2010/05/04> + 30746.000|date: 2010/05/05> + 55817.000|date: 2010/05/06> + 38608.000|date: 2010/05/07> + 34790.000|date: 2010/05/10> + 21779.000|date: 2010/05/11> + 27530.000|date: 2010/05/12> + 20627.000|date: 2010/05/13> + 32418.000|date: 2010/05/14> + 22616.000|date: 2010/05/17> + 28817.000|date: 2010/05/18> + 22429.000|date: 2010/05/19> + 30961.000|date: 2010/05/20> + 33310.000|date: 2010/05/21> + 28319.000|date: 2010/05/24> + 33061.000|date: 2010/05/25> + 89904.000|date: 2010/05/26> + 25133.000|date: 2010/05/27> + 25742.000|date: 2010/05/28> + 32369.000|date: 2010/06/01> + 31780.000|date: 2010/06/02> + 19239.000|date: 2010/06/03> + 36992.000|date: 2010/06/04> + 27061.000|date: 2010/06/07> + 30662.000|date: 2010/06/08> + 23165.000|date: 2010/06/09> + 27838.000|date: 2010/06/10> + 16005.000|date: 2010/06/11> + 24198.000|date: 2010/06/14> + 20641.000|date: 2010/06/15> + 13400.000|date: 2010/06/16> + 17401.000|date: 2010/06/17> + 14506.000|date: 2010/06/18> + 17772.000|date: 2010/06/21> + 26425.000|date: 2010/06/22> + 27257.000|date: 2010/06/23> + 24814.000|date: 2010/06/24> + 45291.000|date: 2010/06/25> + 14619.000|date: 2010/06/28> + 20139.000|date: 2010/06/29> + 34589.000|date: 2010/06/30> + 40034.000|date: 2010/07/01> + 26354.000|date: 2010/07/02> + 26497.000|date: 2010/07/06> + 28099.000|date: 2010/07/07> + 16447.000|date: 2010/07/08> + 15211.000|date: 2010/07/09> + 14806.000|date: 2010/07/12> + 14728.000|date: 2010/07/13> + 11572.000|date: 2010/07/14> + 19969.000|date: 2010/07/15> + 19917.000|date: 2010/07/16> + 12879.000|date: 2010/07/19> + 23608.000|date: 2010/07/20> + 20834.000|date: 2010/07/21> + 23072.000|date: 2010/07/22> + 21554.000|date: 2010/07/23> + 18082.000|date: 2010/07/26> + 36592.000|date: 2010/07/27> + 44798.000|date: 2010/07/28> + 52528.000|date: 2010/07/29> + 30423.000|date: 2010/07/30> + 24019.000|date: 2010/08/02> + 30085.000|date: 2010/08/03> + 24244.000|date: 2010/08/04> + 27237.000|date: 2010/08/05> + 28001.000|date: 2010/08/06> + 26045.000|date: 2010/08/09> + 26184.000|date: 2010/08/10> + 28363.000|date: 2010/08/11> + 39136.000|date: 2010/08/12> + 24382.000|date: 2010/08/13> + 23619.000|date: 2010/08/16> + 24419.000|date: 2010/08/17> + 20796.000|date: 2010/08/19> + 47450.000|date: 2010/08/20> open |ticker: CELG> => 53.350|date: 2009/08/21> + 53.310|date: 2009/08/24> + 53.050|date: 2009/08/25> + 53.350|date: 2009/08/26> + 53.750|date: 2009/08/27> + 53.710|date: 2009/08/28> + 52.220|date: 2009/08/31> + 51.830|date: 2009/09/01> + 50.990|date: 2009/09/02> + 50.660|date: 2009/09/03> + 51.230|date: 2009/09/04> + 51.400|date: 2009/09/09> + 51.770|date: 2009/09/10> + 51.580|date: 2009/09/11> + 51.750|date: 2009/09/14> + 51.820|date: 2009/09/15> + 52.500|date: 2009/09/16> + 53.640|date: 2009/09/17> + 53.040|date: 2009/09/18> + 53.520|date: 2009/09/21> + 55.310|date: 2009/09/22> + 54.660|date: 2009/09/23> + 53.550|date: 2009/09/24> + 53.980|date: 2009/09/25> + 55.010|date: 2009/09/28> + 55.450|date: 2009/09/29> + 55.170|date: 2009/09/30> + 55.700|date: 2009/10/01> + 54.350|date: 2009/10/02> + 54.000|date: 2009/10/05> + 53.610|date: 2009/10/06> + 53.650|date: 2009/10/07> + 54.370|date: 2009/10/08> + 54.410|date: 2009/10/09> + 54.750|date: 2009/10/12> + 54.850|date: 2009/10/13> + 54.900|date: 2009/10/14> + 55.340|date: 2009/10/15> + 56.190|date: 2009/10/16> + 56.410|date: 2009/10/19> + 56.040|date: 2009/10/20> + 55.580|date: 2009/10/21> + 56.210|date: 2009/10/22> + 55.725|date: 2009/10/23> + 54.760|date: 2009/10/26> + 52.750|date: 2009/10/27> + 51.660|date: 2009/10/28> + 51.710|date: 2009/11/05> + 51.570|date: 2009/11/06> + 52.835|date: 2009/11/09> + 54.240|date: 2009/11/10> + 54.090|date: 2009/11/11> + 53.530|date: 2009/11/13> + 53.410|date: 2009/11/16> + 53.660|date: 2009/11/17> + 55.250|date: 2009/11/18> + 54.880|date: 2009/11/19> + 54.420|date: 2009/11/20> + 55.200|date: 2009/11/23> + 55.660|date: 2009/11/24> + 55.330|date: 2009/11/25> + 53.810|date: 2009/11/27> + 54.940|date: 2009/11/30> + 55.740|date: 2009/12/01> + 56.310|date: 2009/12/02> + 57.350|date: 2009/12/03> + 57.170|date: 2009/12/04> + 56.280|date: 2009/12/07> + 53.070|date: 2009/12/08> + 53.830|date: 2009/12/09> + 53.880|date: 2009/12/10> + 53.440|date: 2009/12/11> + 52.840|date: 2009/12/14> + 53.990|date: 2009/12/15> + 52.870|date: 2009/12/16> + 51.370|date: 2009/12/17> + 54.320|date: 2009/12/18> + 56.210|date: 2009/12/21> + 55.980|date: 2009/12/22> + 56.510|date: 2009/12/23> + 56.610|date: 2009/12/24> + 56.710|date: 2009/12/28> + 56.570|date: 2009/12/29> + 56.110|date: 2009/12/30> + 56.580|date: 2009/12/31> + 56.570|date: 2010/01/04> + 55.590|date: 2010/01/05> + 55.400|date: 2010/01/06> + 56.040|date: 2010/01/07> + 55.990|date: 2010/01/08> + 57.540|date: 2010/01/11> + 57.040|date: 2010/01/12> + 57.480|date: 2010/01/13> + 57.720|date: 2010/01/14> + 58.940|date: 2010/01/15> + 57.490|date: 2010/01/19> + 58.600|date: 2010/01/20> + 57.920|date: 2010/01/21> + 58.010|date: 2010/01/22> + 58.750|date: 2010/01/25> + 57.770|date: 2010/01/26> + 57.610|date: 2010/01/27> + 57.800|date: 2010/01/28> + 57.030|date: 2010/01/29> + 56.860|date: 2010/02/01> + 56.840|date: 2010/02/02> + 57.340|date: 2010/02/03> + 57.540|date: 2010/02/04> + 55.970|date: 2010/02/05> + 55.180|date: 2010/02/08> + 55.690|date: 2010/02/09> + 56.100|date: 2010/02/10> + 56.330|date: 2010/02/11> + 56.300|date: 2010/02/12> + 57.220|date: 2010/02/16> + 57.950|date: 2010/02/17> + 59.150|date: 2010/02/18> + 59.750|date: 2010/02/19> + 60.040|date: 2010/02/22> + 59.410|date: 2010/02/23> + 59.930|date: 2010/02/24> + 58.910|date: 2010/02/25> + 59.060|date: 2010/02/26> + 59.940|date: 2010/03/01> + 61.280|date: 2010/03/02> + 61.680|date: 2010/03/03> + 61.280|date: 2010/03/04> + 61.240|date: 2010/03/05> + 61.900|date: 2010/03/08> + 61.300|date: 2010/03/09> + 61.640|date: 2010/03/10> + 61.820|date: 2010/03/11> + 61.780|date: 2010/03/12> + 61.430|date: 2010/03/15> + 62.240|date: 2010/03/16> + 62.590|date: 2010/03/17> + 64.460|date: 2010/03/18> + 65.700|date: 2010/03/19> + 64.660|date: 2010/03/22> + 64.500|date: 2010/03/23> + 64.350|date: 2010/03/24> + 63.690|date: 2010/03/25> + 62.970|date: 2010/03/26> + 62.150|date: 2010/03/29> + 62.880|date: 2010/03/30> + 62.280|date: 2010/03/31> + 62.070|date: 2010/04/01> + 62.140|date: 2010/04/05> + 62.760|date: 2010/04/06> + 63.640|date: 2010/04/07> + 63.690|date: 2010/04/08> + 62.050|date: 2010/04/09> + 61.660|date: 2010/04/12> + 60.560|date: 2010/04/13> + 61.320|date: 2010/04/14> + 60.270|date: 2010/04/15> + 60.420|date: 2010/04/16> + 60.940|date: 2010/04/19> + 60.930|date: 2010/04/20> + 60.820|date: 2010/04/21> + 58.740|date: 2010/04/22> + 58.870|date: 2010/04/23> + 60.410|date: 2010/04/26> + 58.850|date: 2010/04/27> + 58.480|date: 2010/04/28> + 63.465|date: 2010/04/29> + 61.930|date: 2010/04/30> + 61.930|date: 2010/05/03> + 61.110|date: 2010/05/04> + 59.920|date: 2010/05/05> + 59.740|date: 2010/05/06> + 57.950|date: 2010/05/07> + 59.100|date: 2010/05/10> + 58.720|date: 2010/05/11> + 59.670|date: 2010/05/12> + 59.680|date: 2010/05/13> + 59.000|date: 2010/05/14> + 59.450|date: 2010/05/17> + 59.670|date: 2010/05/18> + 57.650|date: 2010/05/19> + 57.170|date: 2010/05/20> + 55.210|date: 2010/05/21> + 55.910|date: 2010/05/24> + 54.500|date: 2010/05/25> + 53.680|date: 2010/05/26> + 52.760|date: 2010/05/27> + 53.510|date: 2010/05/28> + 52.220|date: 2010/06/01> + 51.820|date: 2010/06/02> + 53.370|date: 2010/06/03> + 52.540|date: 2010/06/04> + 54.280|date: 2010/06/07> + 53.630|date: 2010/06/08> + 52.760|date: 2010/06/09> + 51.860|date: 2010/06/10> + 51.790|date: 2010/06/11> + 53.190|date: 2010/06/14> + 53.380|date: 2010/06/15> + 54.490|date: 2010/06/16> + 55.400|date: 2010/06/17> + 55.280|date: 2010/06/18> + 55.680|date: 2010/06/21> + 55.170|date: 2010/06/22> + 54.500|date: 2010/06/23> + 55.150|date: 2010/06/24> + 54.990|date: 2010/06/25> + 56.070|date: 2010/06/28> + 55.460|date: 2010/06/29> + 50.910|date: 2010/06/30> + 50.330|date: 2010/07/01> + 49.700|date: 2010/07/02> + 51.050|date: 2010/07/06> + 48.960|date: 2010/07/07> + 49.620|date: 2010/07/08> + 50.400|date: 2010/07/09> + 51.600|date: 2010/07/12> + 51.490|date: 2010/07/13> + 52.110|date: 2010/07/14> + 52.420|date: 2010/07/15> + 53.430|date: 2010/07/16> + 52.150|date: 2010/07/19> + 51.700|date: 2010/07/20> + 52.020|date: 2010/07/21> + 51.440|date: 2010/07/22> + 52.290|date: 2010/07/23> + 53.000|date: 2010/07/26> + 54.320|date: 2010/07/27> + 54.570|date: 2010/07/29> + 53.250|date: 2010/07/30> + 55.930|date: 2010/08/02> + 56.230|date: 2010/08/03> + 56.170|date: 2010/08/04> + 56.290|date: 2010/08/05> + 55.560|date: 2010/08/06> + 56.980|date: 2010/08/09> + 56.810|date: 2010/08/10> + 56.980|date: 2010/08/11> + 54.550|date: 2010/08/12> + 55.860|date: 2010/08/13> + 55.060|date: 2010/08/16> + 55.810|date: 2010/08/17> + 55.110|date: 2010/08/19> + 53.830|date: 2010/08/20> high |ticker: CELG> => 53.840|date: 2009/08/21> + 53.380|date: 2009/08/24> + 54.070|date: 2009/08/25> + 54.770|date: 2009/08/26> + 53.980|date: 2009/08/27> + 53.980|date: 2009/08/28> + 52.810|date: 2009/08/31> + 53.390|date: 2009/09/01> + 51.710|date: 2009/09/02> + 51.120|date: 2009/09/03> + 51.890|date: 2009/09/04> + 52.060|date: 2009/09/09> + 51.830|date: 2009/09/10> + 52.070|date: 2009/09/11> + 52.600|date: 2009/09/14> + 53.180|date: 2009/09/15> + 53.980|date: 2009/09/16> + 53.650|date: 2009/09/17> + 53.310|date: 2009/09/18> + 55.950|date: 2009/09/21> + 55.540|date: 2009/09/22> + 54.830|date: 2009/09/23> + 54.310|date: 2009/09/24> + 54.990|date: 2009/09/25> + 56.190|date: 2009/09/28> + 55.650|date: 2009/09/29> + 56.120|date: 2009/09/30> + 56.660|date: 2009/10/01> + 55.000|date: 2009/10/02> + 54.020|date: 2009/10/05> + 54.790|date: 2009/10/06> + 54.090|date: 2009/10/07> + 55.160|date: 2009/10/08> + 55.230|date: 2009/10/09> + 55.440|date: 2009/10/12> + 55.570|date: 2009/10/13> + 55.490|date: 2009/10/14> + 56.500|date: 2009/10/15> + 56.970|date: 2009/10/16> + 56.910|date: 2009/10/19> + 56.630|date: 2009/10/20> + 55.640|date: 2009/10/21> + 57.450|date: 2009/10/22> + 56.740|date: 2009/10/23> + 55.040|date: 2009/10/26> + 53.150|date: 2009/10/27> + 51.990|date: 2009/10/28> + 52.140|date: 2009/11/05> + 53.260|date: 2009/11/06> + 54.170|date: 2009/11/09> + 54.840|date: 2009/11/10> + 54.890|date: 2009/11/11> + 54.060|date: 2009/11/13> + 54.140|date: 2009/11/16> + 55.630|date: 2009/11/17> + 55.370|date: 2009/11/18> + 55.190|date: 2009/11/19> + 55.120|date: 2009/11/20> + 55.870|date: 2009/11/23> + 55.800|date: 2009/11/24> + 55.800|date: 2009/11/25> + 55.680|date: 2009/11/27> + 55.550|date: 2009/11/30> + 56.500|date: 2009/12/01> + 57.330|date: 2009/12/02> + 57.790|date: 2009/12/03> + 57.490|date: 2009/12/04> + 57.070|date: 2009/12/07> + 54.640|date: 2009/12/08> + 54.000|date: 2009/12/09> + 54.240|date: 2009/12/10> + 53.580|date: 2009/12/11> + 54.180|date: 2009/12/14> + 53.990|date: 2009/12/15> + 53.250|date: 2009/12/16> + 51.770|date: 2009/12/17> + 56.160|date: 2009/12/18> + 56.600|date: 2009/12/21> + 56.510|date: 2009/12/22> + 57.140|date: 2009/12/23> + 56.950|date: 2009/12/24> + 56.790|date: 2009/12/28> + 56.790|date: 2009/12/29> + 56.720|date: 2009/12/30> + 56.600|date: 2009/12/31> + 56.640|date: 2010/01/04> + 55.730|date: 2010/01/05> + 56.960|date: 2010/01/06> + 56.740|date: 2010/01/07> + 57.430|date: 2010/01/08> + 58.660|date: 2010/01/11> + 57.490|date: 2010/01/12> + 57.980|date: 2010/01/13> + 58.760|date: 2010/01/14> + 58.940|date: 2010/01/15> + 59.250|date: 2010/01/19> + 59.670|date: 2010/01/20> + 58.490|date: 2010/01/21> + 59.080|date: 2010/01/22> + 58.810|date: 2010/01/25> + 58.420|date: 2010/01/26> + 58.190|date: 2010/01/27> + 58.000|date: 2010/01/28> + 57.600|date: 2010/01/29> + 57.400|date: 2010/02/01> + 57.920|date: 2010/02/02> + 58.570|date: 2010/02/03> + 57.770|date: 2010/02/04> + 56.140|date: 2010/02/05> + 55.310|date: 2010/02/08> + 56.330|date: 2010/02/09> + 57.210|date: 2010/02/10> + 57.500|date: 2010/02/11> + 57.000|date: 2010/02/12> + 57.930|date: 2010/02/16> + 59.380|date: 2010/02/17> + 60.500|date: 2010/02/18> + 60.430|date: 2010/02/19> + 60.370|date: 2010/02/22> + 60.490|date: 2010/02/23> + 60.190|date: 2010/02/24> + 59.300|date: 2010/02/25> + 59.660|date: 2010/02/26> + 61.500|date: 2010/03/01> + 61.850|date: 2010/03/02> + 62.090|date: 2010/03/03> + 61.600|date: 2010/03/04> + 61.958|date: 2010/03/05> + 61.940|date: 2010/03/08> + 62.150|date: 2010/03/09> + 62.160|date: 2010/03/10> + 61.920|date: 2010/03/11> + 61.910|date: 2010/03/12> + 62.190|date: 2010/03/15> + 63.100|date: 2010/03/16> + 64.930|date: 2010/03/17> + 65.070|date: 2010/03/18> + 65.790|date: 2010/03/19> + 65.460|date: 2010/03/22> + 64.608|date: 2010/03/23> + 64.640|date: 2010/03/24> + 63.750|date: 2010/03/25> + 63.045|date: 2010/03/26> + 62.790|date: 2010/03/29> + 63.110|date: 2010/03/30> + 62.370|date: 2010/03/31> + 62.400|date: 2010/04/01> + 62.670|date: 2010/04/05> + 63.758|date: 2010/04/06> + 64.000|date: 2010/04/07> + 63.720|date: 2010/04/08> + 62.500|date: 2010/04/09> + 61.890|date: 2010/04/12> + 61.780|date: 2010/04/13> + 61.420|date: 2010/04/14> + 60.910|date: 2010/04/15> + 61.030|date: 2010/04/16> + 61.100|date: 2010/04/19> + 61.210|date: 2010/04/20> + 60.950|date: 2010/04/21> + 58.930|date: 2010/04/22> + 59.820|date: 2010/04/23> + 60.590|date: 2010/04/26> + 60.020|date: 2010/04/27> + 60.040|date: 2010/04/28> + 63.465|date: 2010/04/29> + 62.320|date: 2010/04/30> + 62.320|date: 2010/05/03> + 61.600|date: 2010/05/04> + 60.420|date: 2010/05/05> + 60.120|date: 2010/05/06> + 58.900|date: 2010/05/07> + 59.730|date: 2010/05/10> + 59.480|date: 2010/05/11> + 60.200|date: 2010/05/12> + 59.960|date: 2010/05/13> + 59.630|date: 2010/05/14> + 59.950|date: 2010/05/17> + 59.980|date: 2010/05/18> + 59.070|date: 2010/05/19> + 57.485|date: 2010/05/20> + 57.710|date: 2010/05/21> + 56.120|date: 2010/05/24> + 54.890|date: 2010/05/25> + 53.880|date: 2010/05/26> + 53.590|date: 2010/05/27> + 53.600|date: 2010/05/28> + 53.120|date: 2010/06/01> + 53.650|date: 2010/06/02> + 53.900|date: 2010/06/03> + 53.350|date: 2010/06/04> + 54.970|date: 2010/06/07> + 53.810|date: 2010/06/08> + 52.980|date: 2010/06/09> + 52.670|date: 2010/06/10> + 53.520|date: 2010/06/11> + 54.160|date: 2010/06/14> + 54.860|date: 2010/06/15> + 55.930|date: 2010/06/16> + 55.960|date: 2010/06/17> + 55.870|date: 2010/06/18> + 56.000|date: 2010/06/21> + 56.050|date: 2010/06/22> + 55.530|date: 2010/06/23> + 55.450|date: 2010/06/24> + 56.580|date: 2010/06/25> + 56.740|date: 2010/06/28> + 55.490|date: 2010/06/29> + 52.000|date: 2010/06/30> + 50.480|date: 2010/07/01> + 51.135|date: 2010/07/02> + 51.050|date: 2010/07/06> + 49.590|date: 2010/07/07> + 50.120|date: 2010/07/08> + 51.240|date: 2010/07/09> + 51.680|date: 2010/07/12> + 52.950|date: 2010/07/13> + 52.610|date: 2010/07/14> + 53.360|date: 2010/07/15> + 53.820|date: 2010/07/16> + 52.800|date: 2010/07/19> + 52.150|date: 2010/07/20> + 52.379|date: 2010/07/21> + 52.900|date: 2010/07/22> + 52.920|date: 2010/07/23> + 54.550|date: 2010/07/26> + 54.740|date: 2010/07/27> + 54.890|date: 2010/07/29> + 55.490|date: 2010/07/30> + 56.690|date: 2010/08/02> + 56.460|date: 2010/08/03> + 57.020|date: 2010/08/04> + 56.430|date: 2010/08/05> + 56.750|date: 2010/08/06> + 57.160|date: 2010/08/09> + 58.010|date: 2010/08/10> + 57.050|date: 2010/08/11> + 56.510|date: 2010/08/12> + 56.490|date: 2010/08/13> + 55.780|date: 2010/08/16> + 55.940|date: 2010/08/17> + 55.170|date: 2010/08/19> + 54.060|date: 2010/08/20> low |ticker: CELG> => 52.470|date: 2009/08/21> + 52.490|date: 2009/08/24> + 52.910|date: 2009/08/25> + 53.210|date: 2009/08/26> + 52.450|date: 2009/08/27> + 52.020|date: 2009/08/28> + 51.690|date: 2009/08/31> + 50.880|date: 2009/09/01> + 50.600|date: 2009/09/02> + 50.120|date: 2009/09/03> + 50.940|date: 2009/09/04> + 51.160|date: 2009/09/09> + 51.180|date: 2009/09/10> + 51.180|date: 2009/09/11> + 51.710|date: 2009/09/14> + 51.550|date: 2009/09/15> + 52.160|date: 2009/09/16> + 52.480|date: 2009/09/17> + 52.480|date: 2009/09/18> + 53.280|date: 2009/09/21> + 54.110|date: 2009/09/22> + 53.560|date: 2009/09/23> + 53.400|date: 2009/09/24> + 53.360|date: 2009/09/25> + 54.860|date: 2009/09/28> + 54.650|date: 2009/09/29> + 54.550|date: 2009/09/30> + 54.710|date: 2009/10/01> + 53.950|date: 2009/10/02> + 53.110|date: 2009/10/05> + 53.240|date: 2009/10/06> + 53.210|date: 2009/10/07> + 54.250|date: 2009/10/08> + 54.170|date: 2009/10/09> + 54.500|date: 2009/10/12> + 54.260|date: 2009/10/13> + 54.620|date: 2009/10/14> + 54.800|date: 2009/10/15> + 55.750|date: 2009/10/16> + 55.930|date: 2009/10/19> + 55.500|date: 2009/10/20> + 54.280|date: 2009/10/21> + 55.000|date: 2009/10/22> + 54.020|date: 2009/10/23> + 51.510|date: 2009/10/26> + 51.350|date: 2009/10/27> + 50.330|date: 2009/10/28> + 51.060|date: 2009/11/05> + 51.550|date: 2009/11/06> + 52.480|date: 2009/11/09> + 53.230|date: 2009/11/10> + 53.230|date: 2009/11/11> + 53.080|date: 2009/11/13> + 53.250|date: 2009/11/16> + 53.530|date: 2009/11/17> + 54.670|date: 2009/11/18> + 54.310|date: 2009/11/19> + 54.280|date: 2009/11/20> + 54.980|date: 2009/11/23> + 54.893|date: 2009/11/24> + 55.170|date: 2009/11/25> + 53.720|date: 2009/11/27> + 54.620|date: 2009/11/30> + 55.700|date: 2009/12/01> + 56.250|date: 2009/12/02> + 56.350|date: 2009/12/03> + 55.150|date: 2009/12/04> + 54.550|date: 2009/12/07> + 53.000|date: 2009/12/08> + 52.750|date: 2009/12/09> + 53.050|date: 2009/12/10> + 52.360|date: 2009/12/11> + 52.810|date: 2009/12/14> + 52.500|date: 2009/12/15> + 51.610|date: 2009/12/16> + 50.590|date: 2009/12/17> + 54.020|date: 2009/12/18> + 55.920|date: 2009/12/21> + 55.710|date: 2009/12/22> + 56.380|date: 2009/12/23> + 56.090|date: 2009/12/24> + 56.402|date: 2009/12/28> + 56.100|date: 2009/12/29> + 56.050|date: 2009/12/30> + 55.630|date: 2009/12/31> + 55.330|date: 2010/01/04> + 54.595|date: 2010/01/05> + 55.390|date: 2010/01/06> + 55.750|date: 2010/01/07> + 55.420|date: 2010/01/08> + 54.380|date: 2010/01/11> + 55.610|date: 2010/01/12> + 56.860|date: 2010/01/13> + 57.400|date: 2010/01/14> + 56.870|date: 2010/01/15> + 57.170|date: 2010/01/19> + 57.210|date: 2010/01/20> + 57.140|date: 2010/01/21> + 57.450|date: 2010/01/22> + 58.001|date: 2010/01/25> + 57.570|date: 2010/01/26> + 57.350|date: 2010/01/27> + 56.590|date: 2010/01/28> + 56.310|date: 2010/01/29> + 56.420|date: 2010/02/01> + 56.310|date: 2010/02/02> + 57.150|date: 2010/02/03> + 55.550|date: 2010/02/04> + 54.030|date: 2010/02/05> + 54.100|date: 2010/02/08> + 55.010|date: 2010/02/09> + 55.480|date: 2010/02/10> + 55.680|date: 2010/02/11> + 55.900|date: 2010/02/12> + 56.220|date: 2010/02/16> + 57.710|date: 2010/02/17> + 58.980|date: 2010/02/18> + 59.200|date: 2010/02/19> + 59.340|date: 2010/02/22> + 58.780|date: 2010/02/23> + 59.090|date: 2010/02/24> + 58.150|date: 2010/02/25> + 58.680|date: 2010/02/26> + 59.710|date: 2010/03/01> + 61.120|date: 2010/03/02> + 61.090|date: 2010/03/03> + 60.670|date: 2010/03/04> + 61.020|date: 2010/03/05> + 61.335|date: 2010/03/08> + 61.320|date: 2010/03/09> + 61.440|date: 2010/03/10> + 60.740|date: 2010/03/11> + 60.960|date: 2010/03/12> + 61.310|date: 2010/03/15> + 61.910|date: 2010/03/16> + 62.590|date: 2010/03/17> + 64.350|date: 2010/03/18> + 63.560|date: 2010/03/19> + 63.670|date: 2010/03/22> + 63.740|date: 2010/03/23> + 63.190|date: 2010/03/24> + 62.700|date: 2010/03/25> + 61.450|date: 2010/03/26> + 62.000|date: 2010/03/29> + 61.980|date: 2010/03/30> + 61.740|date: 2010/03/31> + 61.670|date: 2010/04/01> + 61.750|date: 2010/04/05> + 62.720|date: 2010/04/06> + 63.040|date: 2010/04/07> + 62.050|date: 2010/04/08> + 61.220|date: 2010/04/09> + 60.110|date: 2010/04/12> + 60.450|date: 2010/04/13> + 59.810|date: 2010/04/14> + 60.120|date: 2010/04/15> + 60.180|date: 2010/04/16> + 60.160|date: 2010/04/19> + 60.600|date: 2010/04/20> + 58.450|date: 2010/04/21> + 57.000|date: 2010/04/22> + 58.550|date: 2010/04/23> + 58.951|date: 2010/04/26> + 58.210|date: 2010/04/27> + 57.950|date: 2010/04/28> + 60.640|date: 2010/04/29> + 61.300|date: 2010/04/30> + 61.400|date: 2010/05/03> + 59.490|date: 2010/05/04> + 58.690|date: 2010/05/05> + 53.390|date: 2010/05/06> + 56.350|date: 2010/05/07> + 58.240|date: 2010/05/10> + 58.162|date: 2010/05/11> + 59.160|date: 2010/05/12> + 59.020|date: 2010/05/13> + 58.110|date: 2010/05/14> + 58.580|date: 2010/05/17> + 57.850|date: 2010/05/18> + 57.510|date: 2010/05/19> + 55.760|date: 2010/05/20> + 54.360|date: 2010/05/21> + 54.290|date: 2010/05/24> + 52.770|date: 2010/05/25> + 51.630|date: 2010/05/26> + 52.560|date: 2010/05/27> + 51.830|date: 2010/05/28> + 51.750|date: 2010/06/01> + 51.570|date: 2010/06/02> + 52.500|date: 2010/06/03> + 51.310|date: 2010/06/04> + 53.250|date: 2010/06/07> + 51.920|date: 2010/06/08> + 51.210|date: 2010/06/09> + 51.650|date: 2010/06/10> + 51.640|date: 2010/06/11> + 52.930|date: 2010/06/14> + 53.250|date: 2010/06/15> + 54.270|date: 2010/06/16> + 54.850|date: 2010/06/17> + 55.020|date: 2010/06/18> + 54.530|date: 2010/06/21> + 54.520|date: 2010/06/22> + 54.020|date: 2010/06/23> + 54.550|date: 2010/06/24> + 54.470|date: 2010/06/25> + 55.120|date: 2010/06/28> + 52.900|date: 2010/06/29> + 49.545|date: 2010/06/30> + 48.564|date: 2010/07/01> + 49.650|date: 2010/07/02> + 48.720|date: 2010/07/06> + 48.020|date: 2010/07/07> + 49.150|date: 2010/07/08> + 50.120|date: 2010/07/09> + 50.690|date: 2010/07/12> + 51.330|date: 2010/07/13> + 51.720|date: 2010/07/14> + 52.280|date: 2010/07/15> + 51.790|date: 2010/07/16> + 52.120|date: 2010/07/19> + 51.230|date: 2010/07/20> + 50.850|date: 2010/07/21> + 51.260|date: 2010/07/22> + 51.630|date: 2010/07/23> + 52.710|date: 2010/07/26> + 53.600|date: 2010/07/27> + 52.560|date: 2010/07/29> + 52.800|date: 2010/07/30> + 55.750|date: 2010/08/02> + 55.800|date: 2010/08/03> + 56.110|date: 2010/08/04> + 55.710|date: 2010/08/05> + 54.890|date: 2010/08/06> + 56.280|date: 2010/08/09> + 56.150|date: 2010/08/10> + 55.220|date: 2010/08/11> + 54.250|date: 2010/08/12> + 55.610|date: 2010/08/13> + 54.748|date: 2010/08/16> + 55.120|date: 2010/08/17> + 53.580|date: 2010/08/19> + 53.030|date: 2010/08/20> close |ticker: CELG> => 53.150|date: 2009/08/21> + 53.000|date: 2009/08/24> + 53.390|date: 2009/08/25> + 54.070|date: 2009/08/26> + 53.530|date: 2009/08/27> + 52.720|date: 2009/08/28> + 52.170|date: 2009/08/31> + 50.970|date: 2009/09/01> + 51.050|date: 2009/09/02> + 50.990|date: 2009/09/03> + 51.740|date: 2009/09/04> + 51.840|date: 2009/09/09> + 51.500|date: 2009/09/10> + 52.020|date: 2009/09/11> + 52.060|date: 2009/09/14> + 52.320|date: 2009/09/15> + 53.680|date: 2009/09/16> + 53.030|date: 2009/09/17> + 52.540|date: 2009/09/18> + 55.190|date: 2009/09/21> + 54.470|date: 2009/09/22> + 53.580|date: 2009/09/23> + 53.870|date: 2009/09/24> + 54.540|date: 2009/09/25> + 55.680|date: 2009/09/28> + 55.110|date: 2009/09/29> + 55.900|date: 2009/09/30> + 54.990|date: 2009/10/01> + 54.000|date: 2009/10/02> + 53.420|date: 2009/10/05> + 54.040|date: 2009/10/06> + 53.690|date: 2009/10/07> + 54.540|date: 2009/10/08> + 54.780|date: 2009/10/09> + 55.120|date: 2009/10/12> + 54.550|date: 2009/10/13> + 55.340|date: 2009/10/14> + 56.470|date: 2009/10/15> + 56.420|date: 2009/10/16> + 56.560|date: 2009/10/19> + 55.710|date: 2009/10/20> + 54.580|date: 2009/10/21> + 55.910|date: 2009/10/22> + 54.210|date: 2009/10/23> + 52.620|date: 2009/10/26> + 51.790|date: 2009/10/27> + 50.450|date: 2009/10/28> + 51.832|date: 2009/11/05> + 53.050|date: 2009/11/06> + 54.140|date: 2009/11/09> + 53.650|date: 2009/11/10> + 53.860|date: 2009/11/11> + 53.480|date: 2009/11/13> + 54.010|date: 2009/11/16> + 55.250|date: 2009/11/17> + 55.270|date: 2009/11/18> + 54.550|date: 2009/11/19> + 54.910|date: 2009/11/20> + 55.650|date: 2009/11/23> + 55.370|date: 2009/11/24> + 55.750|date: 2009/11/25> + 54.970|date: 2009/11/27> + 55.450|date: 2009/11/30> + 56.300|date: 2009/12/01> + 57.320|date: 2009/12/02> + 56.530|date: 2009/12/03> + 55.970|date: 2009/12/04> + 55.530|date: 2009/12/07> + 54.320|date: 2009/12/08> + 53.730|date: 2009/12/09> + 53.390|date: 2009/12/10> + 52.760|date: 2009/12/11> + 53.880|date: 2009/12/14> + 52.870|date: 2009/12/15> + 51.780|date: 2009/12/16> + 50.620|date: 2009/12/17> + 55.950|date: 2009/12/18> + 56.090|date: 2009/12/21> + 56.290|date: 2009/12/22> + 56.800|date: 2009/12/23> + 56.380|date: 2009/12/24> + 56.740|date: 2009/12/28> + 56.120|date: 2009/12/29> + 56.420|date: 2009/12/30> + 55.680|date: 2009/12/31> + 55.740|date: 2010/01/04> + 55.090|date: 2010/01/05> + 56.390|date: 2010/01/06> + 55.890|date: 2010/01/07> + 57.270|date: 2010/01/08> + 57.270|date: 2010/01/11> + 56.990|date: 2010/01/12> + 57.680|date: 2010/01/13> + 58.130|date: 2010/01/14> + 57.520|date: 2010/01/15> + 58.740|date: 2010/01/19> + 58.020|date: 2010/01/20> + 57.790|date: 2010/01/21> + 58.570|date: 2010/01/22> + 58.310|date: 2010/01/25> + 57.860|date: 2010/01/26> + 58.110|date: 2010/01/27> + 56.800|date: 2010/01/28> + 56.780|date: 2010/01/29> + 56.960|date: 2010/02/01> + 57.750|date: 2010/02/02> + 58.310|date: 2010/02/03> + 55.830|date: 2010/02/04> + 55.160|date: 2010/02/05> + 54.770|date: 2010/02/08> + 55.500|date: 2010/02/09> + 56.620|date: 2010/02/10> + 57.170|date: 2010/02/11> + 56.890|date: 2010/02/12> + 57.930|date: 2010/02/16> + 59.080|date: 2010/02/17> + 59.890|date: 2010/02/18> + 60.040|date: 2010/02/19> + 59.680|date: 2010/02/22> + 59.140|date: 2010/02/23> + 59.490|date: 2010/02/24> + 59.290|date: 2010/02/25> + 59.520|date: 2010/02/26> + 61.300|date: 2010/03/01> + 61.490|date: 2010/03/02> + 61.220|date: 2010/03/03> + 60.990|date: 2010/03/04> + 61.910|date: 2010/03/05> + 61.590|date: 2010/03/08> + 61.760|date: 2010/03/09> + 61.910|date: 2010/03/10> + 61.300|date: 2010/03/11> + 61.370|date: 2010/03/12> + 61.950|date: 2010/03/15> + 62.820|date: 2010/03/16> + 64.710|date: 2010/03/17> + 65.020|date: 2010/03/18> + 64.320|date: 2010/03/19> + 64.400|date: 2010/03/22> + 64.410|date: 2010/03/23> + 63.350|date: 2010/03/24> + 62.700|date: 2010/03/25> + 62.140|date: 2010/03/26> + 62.480|date: 2010/03/29> + 62.490|date: 2010/03/30> + 61.960|date: 2010/03/31> + 62.080|date: 2010/04/01> + 62.030|date: 2010/04/05> + 63.400|date: 2010/04/06> + 63.240|date: 2010/04/07> + 63.120|date: 2010/04/08> + 61.890|date: 2010/04/09> + 60.390|date: 2010/04/12> + 61.480|date: 2010/04/13> + 60.290|date: 2010/04/14> + 60.620|date: 2010/04/15> + 60.880|date: 2010/04/16> + 60.670|date: 2010/04/19> + 61.110|date: 2010/04/20> + 59.070|date: 2010/04/21> + 58.660|date: 2010/04/22> + 59.810|date: 2010/04/23> + 59.010|date: 2010/04/26> + 58.390|date: 2010/04/27> + 59.630|date: 2010/04/28> + 61.620|date: 2010/04/29> + 61.990|date: 2010/04/30> + 61.890|date: 2010/05/03> + 59.810|date: 2010/05/04> + 60.240|date: 2010/05/05> + 58.100|date: 2010/05/06> + 57.490|date: 2010/05/07> + 58.860|date: 2010/05/10> + 59.070|date: 2010/05/11> + 59.890|date: 2010/05/12> + 59.020|date: 2010/05/13> + 59.420|date: 2010/05/14> + 59.760|date: 2010/05/17> + 58.000|date: 2010/05/18> + 58.290|date: 2010/05/19> + 55.810|date: 2010/05/20> + 56.150|date: 2010/05/21> + 55.360|date: 2010/05/24> + 53.400|date: 2010/05/25> + 51.660|date: 2010/05/26> + 53.420|date: 2010/05/27> + 52.760|date: 2010/05/28> + 51.880|date: 2010/06/01> + 53.620|date: 2010/06/02> + 53.630|date: 2010/06/03> + 51.550|date: 2010/06/04> + 53.820|date: 2010/06/07> + 52.590|date: 2010/06/08> + 51.470|date: 2010/06/09> + 52.400|date: 2010/06/10> + 53.440|date: 2010/06/11> + 52.990|date: 2010/06/14> + 54.840|date: 2010/06/15> + 55.380|date: 2010/06/16> + 55.370|date: 2010/06/17> + 55.350|date: 2010/06/18> + 54.880|date: 2010/06/21> + 54.610|date: 2010/06/22> + 55.380|date: 2010/06/23> + 54.790|date: 2010/06/24> + 56.070|date: 2010/06/25> + 55.890|date: 2010/06/28> + 53.240|date: 2010/06/29> + 50.820|date: 2010/06/30> + 49.620|date: 2010/07/01> + 50.740|date: 2010/07/02> + 49.020|date: 2010/07/06> + 49.480|date: 2010/07/07> + 50.050|date: 2010/07/08> + 51.180|date: 2010/07/09> + 51.110|date: 2010/07/12> + 52.340|date: 2010/07/13> + 52.130|date: 2010/07/14> + 53.290|date: 2010/07/15> + 52.040|date: 2010/07/16> + 52.600|date: 2010/07/19> + 52.060|date: 2010/07/20> + 51.090|date: 2010/07/21> + 52.340|date: 2010/07/22> + 52.750|date: 2010/07/23> + 54.490|date: 2010/07/26> + 54.200|date: 2010/07/27> + 53.700|date: 2010/07/29> + 55.150|date: 2010/07/30> + 56.320|date: 2010/08/02> + 56.260|date: 2010/08/03> + 56.590|date: 2010/08/04> + 56.040|date: 2010/08/05> + 56.670|date: 2010/08/06> + 57.110|date: 2010/08/09> + 57.810|date: 2010/08/10> + 55.510|date: 2010/08/11> + 56.070|date: 2010/08/12> + 55.670|date: 2010/08/13> + 55.490|date: 2010/08/16> + 55.390|date: 2010/08/17> + 53.910|date: 2010/08/19> + 53.670|date: 2010/08/20> volume |ticker: CELG> => 30827.000|date: 2009/08/21> + 26890.000|date: 2009/08/24> + 34095.000|date: 2009/08/25> + 27210.000|date: 2009/08/26> + 31710.000|date: 2009/08/27> + 21864.000|date: 2009/08/28> + 21607.000|date: 2009/08/31> + 37602.000|date: 2009/09/01> + 26047.000|date: 2009/09/02> + 29148.000|date: 2009/09/03> + 21143.000|date: 2009/09/04> + 28044.000|date: 2009/09/09> + 36298.000|date: 2009/09/10> + 34536.000|date: 2009/09/11> + 30167.000|date: 2009/09/14> + 29160.000|date: 2009/09/15> + 42433.000|date: 2009/09/16> + 36246.000|date: 2009/09/17> + 41180.000|date: 2009/09/18> + 60927.000|date: 2009/09/21> + 28421.000|date: 2009/09/22> + 29696.000|date: 2009/09/23> + 20124.000|date: 2009/09/24> + 31574.000|date: 2009/09/25> + 24577.000|date: 2009/09/28> + 24261.000|date: 2009/09/29> + 42475.000|date: 2009/09/30> + 44584.000|date: 2009/10/01> + 25129.000|date: 2009/10/02> + 31837.000|date: 2009/10/05> + 32666.000|date: 2009/10/06> + 21625.000|date: 2009/10/07> + 37864.000|date: 2009/10/08> + 17150.000|date: 2009/10/09> + 20726.000|date: 2009/10/12> + 29084.000|date: 2009/10/13> + 22605.000|date: 2009/10/14> + 32551.000|date: 2009/10/15> + 34444.000|date: 2009/10/16> + 27633.000|date: 2009/10/19> + 29265.000|date: 2009/10/20> + 43497.000|date: 2009/10/21> + 80131.000|date: 2009/10/22> + 43046.000|date: 2009/10/23> + 70035.000|date: 2009/10/26> + 50297.000|date: 2009/10/27> + 31393.000|date: 2009/10/28> + 30096.000|date: 2009/11/05> + 32209.000|date: 2009/11/06> + 54888.000|date: 2009/11/09> + 55600.000|date: 2009/11/10> + 23133.000|date: 2009/11/11> + 17515.000|date: 2009/11/13> + 22018.000|date: 2009/11/16> + 42562.000|date: 2009/11/17> + 30279.000|date: 2009/11/18> + 28874.000|date: 2009/11/19> + 31465.000|date: 2009/11/20> + 29512.000|date: 2009/11/23> + 29494.000|date: 2009/11/24> + 21812.000|date: 2009/11/25> + 13257.000|date: 2009/11/27> + 33451.000|date: 2009/11/30> + 37188.000|date: 2009/12/01> + 38770.000|date: 2009/12/02> + 32301.000|date: 2009/12/03> + 43492.000|date: 2009/12/04> + 111193.000|date: 2009/12/07> + 99630.000|date: 2009/12/08> + 43603.000|date: 2009/12/09> + 42428.000|date: 2009/12/10> + 41086.000|date: 2009/12/11> + 35684.000|date: 2009/12/14> + 38542.000|date: 2009/12/15> + 43714.000|date: 2009/12/16> + 38248.000|date: 2009/12/17> + 140447.000|date: 2009/12/18> + 37471.000|date: 2009/12/21> + 31540.000|date: 2009/12/22> + 21856.000|date: 2009/12/23> + 7878.000|date: 2009/12/24> + 14685.000|date: 2009/12/28> + 17187.000|date: 2009/12/29> + 11752.000|date: 2009/12/30> + 13733.000|date: 2009/12/31> + 24159.000|date: 2010/01/04> + 33528.000|date: 2010/01/05> + 41360.000|date: 2010/01/06> + 25002.000|date: 2010/01/07> + 46205.000|date: 2010/01/08> + 90297.000|date: 2010/01/11> + 53790.000|date: 2010/01/12> + 39092.000|date: 2010/01/13> + 34253.000|date: 2010/01/14> + 44935.000|date: 2010/01/15> + 39963.000|date: 2010/01/19> + 34849.000|date: 2010/01/20> + 37965.000|date: 2010/01/21> + 57436.000|date: 2010/01/22> + 42907.000|date: 2010/01/25> + 29202.000|date: 2010/01/26> + 36236.000|date: 2010/01/27> + 49257.000|date: 2010/01/28> + 32435.000|date: 2010/01/29> + 23816.000|date: 2010/02/01> + 27765.000|date: 2010/02/02> + 34451.000|date: 2010/02/03> + 43178.000|date: 2010/02/04> + 47117.000|date: 2010/02/05> + 23355.000|date: 2010/02/08> + 29267.000|date: 2010/02/09> + 40606.000|date: 2010/02/10> + 31585.000|date: 2010/02/11> + 29419.000|date: 2010/02/12> + 27961.000|date: 2010/02/16> + 28768.000|date: 2010/02/17> + 56619.000|date: 2010/02/18> + 37913.000|date: 2010/02/19> + 25161.000|date: 2010/02/22> + 28611.000|date: 2010/02/23> + 22405.000|date: 2010/02/24> + 23648.000|date: 2010/02/25> + 15805.000|date: 2010/02/26> + 30316.000|date: 2010/03/01> + 21006.000|date: 2010/03/02> + 23200.000|date: 2010/03/03> + 19844.000|date: 2010/03/04> + 16216.000|date: 2010/03/05> + 15796.000|date: 2010/03/08> + 15867.000|date: 2010/03/09> + 19287.000|date: 2010/03/10> + 30003.000|date: 2010/03/11> + 21405.000|date: 2010/03/12> + 23074.000|date: 2010/03/15> + 25680.000|date: 2010/03/16> + 49980.000|date: 2010/03/17> + 31611.000|date: 2010/03/18> + 53948.000|date: 2010/03/19> + 36941.000|date: 2010/03/22> + 26939.000|date: 2010/03/23> + 30182.000|date: 2010/03/24> + 30809.000|date: 2010/03/25> + 34985.000|date: 2010/03/26> + 26273.000|date: 2010/03/29> + 34263.000|date: 2010/03/30> + 25827.000|date: 2010/03/31> + 22404.000|date: 2010/04/01> + 24368.000|date: 2010/04/05> + 35494.000|date: 2010/04/06> + 40482.000|date: 2010/04/07> + 43178.000|date: 2010/04/08> + 47751.000|date: 2010/04/09> + 50322.000|date: 2010/04/12> + 29436.000|date: 2010/04/13> + 44404.000|date: 2010/04/14> + 27140.000|date: 2010/04/15> + 41082.000|date: 2010/04/16> + 21324.000|date: 2010/04/19> + 25319.000|date: 2010/04/20> + 72193.000|date: 2010/04/21> + 57665.000|date: 2010/04/22> + 32923.000|date: 2010/04/23> + 30706.000|date: 2010/04/26> + 35062.000|date: 2010/04/27> + 50185.000|date: 2010/04/28> + 73597.000|date: 2010/04/29> + 48823.000|date: 2010/04/30> + 36696.000|date: 2010/05/03> + 44435.000|date: 2010/05/04> + 51912.000|date: 2010/05/05> + 81147.000|date: 2010/05/06> + 47757.000|date: 2010/05/07> + 42137.000|date: 2010/05/10> + 30460.000|date: 2010/05/11> + 43770.000|date: 2010/05/12> + 25906.000|date: 2010/05/13> + 71238.000|date: 2010/05/14> + 68896.000|date: 2010/05/17> + 53846.000|date: 2010/05/18> + 26185.000|date: 2010/05/19> + 42484.000|date: 2010/05/20> + 84584.000|date: 2010/05/21> + 35954.000|date: 2010/05/24> + 85396.000|date: 2010/05/25> + 102663.000|date: 2010/05/26> + 42737.000|date: 2010/05/27> + 53840.000|date: 2010/05/28> + 31146.000|date: 2010/06/01> + 43663.000|date: 2010/06/02> + 32445.000|date: 2010/06/03> + 46973.000|date: 2010/06/04> + 88641.000|date: 2010/06/07> + 51358.000|date: 2010/06/08> + 42775.000|date: 2010/06/09> + 44076.000|date: 2010/06/10> + 38950.000|date: 2010/06/11> + 36464.000|date: 2010/06/14> + 37634.000|date: 2010/06/15> + 36650.000|date: 2010/06/16> + 32716.000|date: 2010/06/17> + 33360.000|date: 2010/06/18> + 24490.000|date: 2010/06/21> + 32862.000|date: 2010/06/22> + 39852.000|date: 2010/06/23> + 29535.000|date: 2010/06/24> + 42649.000|date: 2010/06/25> + 30007.000|date: 2010/06/28> + 48330.000|date: 2010/06/29> + 115213.000|date: 2010/06/30> + 70196.000|date: 2010/07/01> + 44120.000|date: 2010/07/02> + 47629.000|date: 2010/07/06> + 44470.000|date: 2010/07/07> + 31326.000|date: 2010/07/08> + 32914.000|date: 2010/07/09> + 32227.000|date: 2010/07/12> + 37746.000|date: 2010/07/13> + 24391.000|date: 2010/07/14> + 43668.000|date: 2010/07/15> + 52100.000|date: 2010/07/16> + 22488.000|date: 2010/07/19> + 29330.000|date: 2010/07/20> + 40292.000|date: 2010/07/21> + 27299.000|date: 2010/07/22> + 37116.000|date: 2010/07/23> + 37072.000|date: 2010/07/26> + 24774.000|date: 2010/07/27> + 56263.000|date: 2010/07/29> + 52240.000|date: 2010/07/30> + 34373.000|date: 2010/08/02> + 23887.000|date: 2010/08/03> + 27464.000|date: 2010/08/04> + 20821.000|date: 2010/08/05> + 33185.000|date: 2010/08/06> + 22872.000|date: 2010/08/09> + 33066.000|date: 2010/08/10> + 30482.000|date: 2010/08/11> + 24775.000|date: 2010/08/12> + 17337.000|date: 2010/08/13> + 21544.000|date: 2010/08/16> + 30011.000|date: 2010/08/17> + 40568.000|date: 2010/08/19> + 33034.000|date: 2010/08/20> open |ticker: CEPH> => 57.540|date: 2009/08/21> + 57.140|date: 2009/08/24> + 56.510|date: 2009/08/25> + 56.400|date: 2009/08/26> + 56.610|date: 2009/08/27> + 56.890|date: 2009/08/28> + 56.070|date: 2009/08/31> + 56.820|date: 2009/09/01> + 56.450|date: 2009/09/02> + 56.230|date: 2009/09/03> + 56.200|date: 2009/09/04> + 57.010|date: 2009/09/09> + 57.840|date: 2009/09/10> + 58.670|date: 2009/09/11> + 58.440|date: 2009/09/14> + 58.530|date: 2009/09/15> + 58.440|date: 2009/09/16> + 58.750|date: 2009/09/17> + 59.060|date: 2009/09/18> + 58.440|date: 2009/09/21> + 59.480|date: 2009/09/22> + 59.770|date: 2009/09/23> + 58.860|date: 2009/09/24> + 58.310|date: 2009/09/25> + 58.680|date: 2009/09/28> + 58.150|date: 2009/09/29> + 58.040|date: 2009/09/30> + 58.170|date: 2009/10/01> + 56.440|date: 2009/10/02> + 55.530|date: 2009/10/05> + 56.090|date: 2009/10/06> + 55.050|date: 2009/10/07> + 54.560|date: 2009/10/08> + 53.750|date: 2009/10/09> + 54.470|date: 2009/10/12> + 54.300|date: 2009/10/13> + 54.220|date: 2009/10/14> + 54.240|date: 2009/10/15> + 55.490|date: 2009/10/16> + 54.260|date: 2009/10/19> + 53.800|date: 2009/10/20> + 53.340|date: 2009/10/21> + 53.210|date: 2009/10/22> + 55.000|date: 2009/10/23> + 54.570|date: 2009/10/26> + 53.960|date: 2009/10/27> + 56.050|date: 2009/10/28> + 57.300|date: 2009/11/05> + 57.240|date: 2009/11/06> + 58.070|date: 2009/11/09> + 58.870|date: 2009/11/10> + 59.240|date: 2009/11/11> + 59.210|date: 2009/11/13> + 59.690|date: 2009/11/16> + 59.930|date: 2009/11/17> + 59.560|date: 2009/11/18> + 59.570|date: 2009/11/19> + 59.630|date: 2009/11/20> + 54.870|date: 2009/11/23> + 54.950|date: 2009/11/24> + 55.130|date: 2009/11/25> + 55.090|date: 2009/11/27> + 55.280|date: 2009/11/30> + 55.040|date: 2009/12/01> + 55.700|date: 2009/12/02> + 56.180|date: 2009/12/03> + 56.000|date: 2009/12/04> + 56.530|date: 2009/12/07> + 56.900|date: 2009/12/08> + 56.610|date: 2009/12/09> + 57.210|date: 2009/12/10> + 57.840|date: 2009/12/11> + 58.940|date: 2009/12/14> + 59.020|date: 2009/12/15> + 59.640|date: 2009/12/16> + 59.200|date: 2009/12/17> + 58.980|date: 2009/12/18> + 59.130|date: 2009/12/21> + 59.510|date: 2009/12/22> + 59.995|date: 2009/12/23> + 59.950|date: 2009/12/24> + 60.110|date: 2009/12/28> + 61.280|date: 2009/12/29> + 62.210|date: 2009/12/30> + 62.910|date: 2009/12/31> + 62.830|date: 2010/01/04> + 63.430|date: 2010/01/05> + 62.800|date: 2010/01/06> + 63.040|date: 2010/01/07> + 63.120|date: 2010/01/08> + 63.330|date: 2010/01/11> + 64.190|date: 2010/01/12> + 63.410|date: 2010/01/13> + 63.870|date: 2010/01/14> + 64.270|date: 2010/01/15> + 63.110|date: 2010/01/19> + 66.200|date: 2010/01/20> + 66.610|date: 2010/01/21> + 65.210|date: 2010/01/22> + 65.160|date: 2010/01/25> + 64.200|date: 2010/01/26> + 64.610|date: 2010/01/27> + 65.450|date: 2010/01/28> + 64.570|date: 2010/01/29> + 64.080|date: 2010/02/01> + 64.510|date: 2010/02/02> + 66.530|date: 2010/02/03> + 66.350|date: 2010/02/04> + 65.060|date: 2010/02/05> + 64.310|date: 2010/02/08> + 65.290|date: 2010/02/09> + 65.770|date: 2010/02/10> + 65.100|date: 2010/02/11> + 65.980|date: 2010/02/12> + 66.030|date: 2010/02/16> + 66.200|date: 2010/02/17> + 67.210|date: 2010/02/18> + 66.900|date: 2010/02/19> + 66.990|date: 2010/02/22> + 67.800|date: 2010/02/23> + 68.340|date: 2010/02/24> + 67.360|date: 2010/02/25> + 67.940|date: 2010/02/26> + 68.850|date: 2010/03/01> + 69.610|date: 2010/03/02> + 70.480|date: 2010/03/03> + 70.640|date: 2010/03/04> + 70.230|date: 2010/03/05> + 70.420|date: 2010/03/08> + 70.560|date: 2010/03/09> + 70.810|date: 2010/03/10> + 71.340|date: 2010/03/11> + 71.210|date: 2010/03/12> + 70.330|date: 2010/03/15> + 69.800|date: 2010/03/16> + 70.970|date: 2010/03/17> + 70.470|date: 2010/03/18> + 71.440|date: 2010/03/19> + 72.000|date: 2010/03/22> + 72.440|date: 2010/03/23> + 72.330|date: 2010/03/24> + 71.530|date: 2010/03/25> + 70.850|date: 2010/03/26> + 71.000|date: 2010/03/29> + 70.990|date: 2010/03/30> + 69.750|date: 2010/03/31> + 67.930|date: 2010/04/01> + 67.970|date: 2010/04/05> + 66.930|date: 2010/04/06> + 67.490|date: 2010/04/07> + 66.590|date: 2010/04/08> + 66.820|date: 2010/04/09> + 67.960|date: 2010/04/12> + 67.910|date: 2010/04/13> + 67.720|date: 2010/04/14> + 67.880|date: 2010/04/15> + 67.880|date: 2010/04/16> + 66.850|date: 2010/04/19> + 66.900|date: 2010/04/20> + 66.700|date: 2010/04/21> + 65.490|date: 2010/04/22> + 65.470|date: 2010/04/23> + 65.530|date: 2010/04/26> + 65.610|date: 2010/04/27> + 64.430|date: 2010/04/28> + 64.410|date: 2010/04/29> + 64.790|date: 2010/04/30> + 64.310|date: 2010/05/03> + 63.920|date: 2010/05/04> + 63.220|date: 2010/05/05> + 63.030|date: 2010/05/06> + 60.300|date: 2010/05/07> + 61.510|date: 2010/05/10> + 60.220|date: 2010/05/11> + 61.800|date: 2010/05/12> + 62.110|date: 2010/05/13> + 62.050|date: 2010/05/14> + 61.010|date: 2010/05/17> + 62.000|date: 2010/05/18> + 61.230|date: 2010/05/19> + 60.070|date: 2010/05/20> + 58.790|date: 2010/05/21> + 57.650|date: 2010/05/24> + 57.020|date: 2010/05/25> + 57.180|date: 2010/05/26> + 57.920|date: 2010/05/27> + 58.260|date: 2010/05/28> + 58.860|date: 2010/06/01> + 57.510|date: 2010/06/02> + 58.890|date: 2010/06/03> + 58.240|date: 2010/06/04> + 59.200|date: 2010/06/07> + 57.450|date: 2010/06/08> + 57.220|date: 2010/06/09> + 57.260|date: 2010/06/10> + 56.730|date: 2010/06/11> + 57.720|date: 2010/06/14> + 57.940|date: 2010/06/15> + 59.210|date: 2010/06/16> + 59.770|date: 2010/06/17> + 59.340|date: 2010/06/18> + 60.450|date: 2010/06/21> + 59.830|date: 2010/06/22> + 59.570|date: 2010/06/23> + 60.070|date: 2010/06/24> + 58.290|date: 2010/06/25> + 58.690|date: 2010/06/28> + 56.760|date: 2010/06/30> + 56.660|date: 2010/07/01> + 55.820|date: 2010/07/02> + 56.680|date: 2010/07/06> + 55.860|date: 2010/07/07> + 57.140|date: 2010/07/08> + 57.900|date: 2010/07/09> + 58.150|date: 2010/07/12> + 58.880|date: 2010/07/13> + 59.280|date: 2010/07/14> + 59.100|date: 2010/07/15> + 61.170|date: 2010/07/16> + 59.520|date: 2010/07/19> + 59.390|date: 2010/07/20> + 63.390|date: 2010/07/21> + 61.800|date: 2010/07/22> + 60.240|date: 2010/07/23> + 59.500|date: 2010/07/26> + 61.070|date: 2010/07/27> + 60.670|date: 2010/07/28> + 58.000|date: 2010/07/29> + 56.760|date: 2010/07/30> + 56.970|date: 2010/08/02> + 58.840|date: 2010/08/03> + 59.000|date: 2010/08/04> + 59.100|date: 2010/08/05> + 58.950|date: 2010/08/06> + 59.240|date: 2010/08/09> + 58.370|date: 2010/08/10> + 59.050|date: 2010/08/11> + 57.930|date: 2010/08/12> + 58.470|date: 2010/08/13> + 57.850|date: 2010/08/16> + 58.610|date: 2010/08/17> + 58.740|date: 2010/08/19> + 58.230|date: 2010/08/20> high |ticker: CEPH> => 57.750|date: 2009/08/21> + 57.200|date: 2009/08/24> + 57.150|date: 2009/08/25> + 57.010|date: 2009/08/26> + 56.880|date: 2009/08/27> + 56.890|date: 2009/08/28> + 57.120|date: 2009/08/31> + 57.490|date: 2009/09/01> + 56.600|date: 2009/09/02> + 56.790|date: 2009/09/03> + 57.120|date: 2009/09/04> + 58.230|date: 2009/09/09> + 58.890|date: 2009/09/10> + 58.950|date: 2009/09/11> + 58.790|date: 2009/09/14> + 58.710|date: 2009/09/15> + 58.600|date: 2009/09/16> + 59.403|date: 2009/09/17> + 59.300|date: 2009/09/18> + 69.300|date: 2009/09/21> + 60.900|date: 2009/09/22> + 59.870|date: 2009/09/23> + 59.000|date: 2009/09/24> + 59.260|date: 2009/09/25> + 59.170|date: 2009/09/28> + 58.720|date: 2009/09/29> + 58.420|date: 2009/09/30> + 58.470|date: 2009/10/01> + 56.790|date: 2009/10/02> + 56.200|date: 2009/10/05> + 56.860|date: 2009/10/06> + 55.160|date: 2009/10/07> + 54.750|date: 2009/10/08> + 54.885|date: 2009/10/09> + 54.570|date: 2009/10/12> + 54.600|date: 2009/10/13> + 54.540|date: 2009/10/14> + 55.910|date: 2009/10/15> + 55.820|date: 2009/10/16> + 54.710|date: 2009/10/19> + 54.150|date: 2009/10/20> + 53.960|date: 2009/10/21> + 55.440|date: 2009/10/22> + 55.100|date: 2009/10/23> + 55.220|date: 2009/10/26> + 55.160|date: 2009/10/27> + 56.130|date: 2009/10/28> + 57.920|date: 2009/11/05> + 58.260|date: 2009/11/06> + 58.870|date: 2009/11/09> + 60.000|date: 2009/11/10> + 60.190|date: 2009/11/11> + 60.060|date: 2009/11/13> + 60.330|date: 2009/11/16> + 60.150|date: 2009/11/17> + 60.300|date: 2009/11/18> + 59.900|date: 2009/11/19> + 60.000|date: 2009/11/20> + 55.000|date: 2009/11/23> + 55.180|date: 2009/11/24> + 55.980|date: 2009/11/25> + 55.850|date: 2009/11/27> + 55.400|date: 2009/11/30> + 55.570|date: 2009/12/01> + 56.270|date: 2009/12/02> + 56.500|date: 2009/12/03> + 56.250|date: 2009/12/04> + 56.750|date: 2009/12/07> + 57.000|date: 2009/12/08> + 57.250|date: 2009/12/09> + 58.000|date: 2009/12/10> + 59.130|date: 2009/12/11> + 59.580|date: 2009/12/14> + 59.180|date: 2009/12/15> + 59.890|date: 2009/12/16> + 59.430|date: 2009/12/17> + 59.590|date: 2009/12/18> + 59.840|date: 2009/12/21> + 60.000|date: 2009/12/22> + 60.390|date: 2009/12/23> + 59.970|date: 2009/12/24> + 61.470|date: 2009/12/28> + 62.480|date: 2009/12/29> + 62.980|date: 2009/12/30> + 63.160|date: 2009/12/31> + 63.600|date: 2010/01/04> + 63.590|date: 2010/01/05> + 63.350|date: 2010/01/06> + 63.570|date: 2010/01/07> + 63.470|date: 2010/01/08> + 64.430|date: 2010/01/11> + 64.240|date: 2010/01/12> + 64.250|date: 2010/01/13> + 64.230|date: 2010/01/14> + 64.270|date: 2010/01/15> + 65.360|date: 2010/01/19> + 68.500|date: 2010/01/20> + 66.610|date: 2010/01/21> + 65.930|date: 2010/01/22> + 65.330|date: 2010/01/25> + 65.130|date: 2010/01/26> + 65.500|date: 2010/01/27> + 65.450|date: 2010/01/28> + 64.730|date: 2010/01/29> + 65.420|date: 2010/02/01> + 66.830|date: 2010/02/02> + 66.960|date: 2010/02/03> + 66.370|date: 2010/02/04> + 65.560|date: 2010/02/05> + 65.460|date: 2010/02/08> + 66.500|date: 2010/02/09> + 65.920|date: 2010/02/10> + 66.110|date: 2010/02/11> + 65.980|date: 2010/02/12> + 66.180|date: 2010/02/16> + 67.330|date: 2010/02/17> + 67.870|date: 2010/02/18> + 67.410|date: 2010/02/19> + 67.520|date: 2010/02/22> + 68.470|date: 2010/02/23> + 68.350|date: 2010/02/24> + 68.190|date: 2010/02/25> + 68.830|date: 2010/02/26> + 69.890|date: 2010/03/01> + 70.810|date: 2010/03/02> + 71.580|date: 2010/03/03> + 70.880|date: 2010/03/04> + 70.980|date: 2010/03/05> + 71.000|date: 2010/03/08> + 71.180|date: 2010/03/09> + 71.750|date: 2010/03/10> + 71.490|date: 2010/03/11> + 71.350|date: 2010/03/12> + 70.330|date: 2010/03/15> + 70.920|date: 2010/03/16> + 71.600|date: 2010/03/17> + 71.480|date: 2010/03/18> + 72.600|date: 2010/03/19> + 72.680|date: 2010/03/22> + 72.680|date: 2010/03/23> + 72.440|date: 2010/03/24> + 71.630|date: 2010/03/25> + 71.390|date: 2010/03/26> + 72.870|date: 2010/03/29> + 71.260|date: 2010/03/30> + 70.050|date: 2010/03/31> + 68.140|date: 2010/04/01> + 68.220|date: 2010/04/05> + 67.390|date: 2010/04/06> + 67.690|date: 2010/04/07> + 67.429|date: 2010/04/08> + 68.390|date: 2010/04/09> + 68.250|date: 2010/04/12> + 68.220|date: 2010/04/13> + 68.040|date: 2010/04/14> + 68.170|date: 2010/04/15> + 68.100|date: 2010/04/16> + 66.990|date: 2010/04/19> + 66.970|date: 2010/04/20> + 66.700|date: 2010/04/21> + 65.880|date: 2010/04/22> + 65.550|date: 2010/04/23> + 65.790|date: 2010/04/26> + 65.850|date: 2010/04/27> + 64.780|date: 2010/04/28> + 65.400|date: 2010/04/29> + 65.380|date: 2010/04/30> + 64.640|date: 2010/05/03> + 63.970|date: 2010/05/04> + 63.730|date: 2010/05/05> + 63.560|date: 2010/05/06> + 60.640|date: 2010/05/07> + 61.720|date: 2010/05/10> + 62.060|date: 2010/05/11> + 62.930|date: 2010/05/12> + 63.100|date: 2010/05/13> + 62.490|date: 2010/05/14> + 61.800|date: 2010/05/17> + 62.320|date: 2010/05/18> + 61.430|date: 2010/05/19> + 60.720|date: 2010/05/20> + 58.900|date: 2010/05/21> + 58.550|date: 2010/05/24> + 57.190|date: 2010/05/25> + 58.380|date: 2010/05/26> + 58.750|date: 2010/05/27> + 59.490|date: 2010/05/28> + 59.510|date: 2010/06/01> + 59.550|date: 2010/06/02> + 59.200|date: 2010/06/03> + 60.280|date: 2010/06/04> + 59.250|date: 2010/06/07> + 57.760|date: 2010/06/08> + 57.490|date: 2010/06/09> + 57.300|date: 2010/06/10> + 57.410|date: 2010/06/11> + 58.270|date: 2010/06/14> + 59.750|date: 2010/06/15> + 59.700|date: 2010/06/16> + 59.770|date: 2010/06/17> + 60.040|date: 2010/06/18> + 60.750|date: 2010/06/21> + 60.240|date: 2010/06/22> + 60.230|date: 2010/06/23> + 60.120|date: 2010/06/24> + 59.000|date: 2010/06/25> + 59.560|date: 2010/06/28> + 57.450|date: 2010/06/30> + 56.830|date: 2010/07/01> + 56.580|date: 2010/07/02> + 56.700|date: 2010/07/06> + 56.930|date: 2010/07/07> + 57.860|date: 2010/07/08> + 58.440|date: 2010/07/09> + 58.660|date: 2010/07/12> + 59.630|date: 2010/07/13> + 59.610|date: 2010/07/14> + 61.220|date: 2010/07/15> + 61.460|date: 2010/07/16> + 60.190|date: 2010/07/19> + 60.560|date: 2010/07/20> + 63.390|date: 2010/07/21> + 62.330|date: 2010/07/22> + 60.240|date: 2010/07/23> + 61.540|date: 2010/07/26> + 63.320|date: 2010/07/27> + 61.420|date: 2010/07/28> + 58.640|date: 2010/07/29> + 57.450|date: 2010/07/30> + 58.350|date: 2010/08/02> + 59.200|date: 2010/08/03> + 59.450|date: 2010/08/04> + 59.450|date: 2010/08/05> + 59.250|date: 2010/08/06> + 59.560|date: 2010/08/09> + 59.900|date: 2010/08/10> + 59.110|date: 2010/08/11> + 59.375|date: 2010/08/12> + 58.950|date: 2010/08/13> + 58.200|date: 2010/08/16> + 59.430|date: 2010/08/17> + 59.590|date: 2010/08/19> + 58.970|date: 2010/08/20> low |ticker: CEPH> => 56.750|date: 2009/08/21> + 56.470|date: 2009/08/24> + 56.130|date: 2009/08/25> + 56.330|date: 2009/08/26> + 56.050|date: 2009/08/27> + 56.000|date: 2009/08/28> + 56.000|date: 2009/08/31> + 56.070|date: 2009/09/01> + 55.970|date: 2009/09/02> + 55.900|date: 2009/09/03> + 56.150|date: 2009/09/04> + 56.880|date: 2009/09/09> + 57.430|date: 2009/09/10> + 58.520|date: 2009/09/11> + 58.250|date: 2009/09/14> + 58.000|date: 2009/09/15> + 57.990|date: 2009/09/16> + 58.500|date: 2009/09/17> + 58.250|date: 2009/09/18> + 58.200|date: 2009/09/21> + 59.360|date: 2009/09/22> + 58.690|date: 2009/09/23> + 57.960|date: 2009/09/24> + 58.150|date: 2009/09/25> + 57.970|date: 2009/09/28> + 57.980|date: 2009/09/29> + 56.980|date: 2009/09/30> + 56.830|date: 2009/10/01> + 55.580|date: 2009/10/02> + 55.290|date: 2009/10/05> + 55.530|date: 2009/10/06> + 53.950|date: 2009/10/07> + 53.400|date: 2009/10/08> + 53.650|date: 2009/10/09> + 54.050|date: 2009/10/12> + 53.730|date: 2009/10/13> + 53.800|date: 2009/10/14> + 54.070|date: 2009/10/15> + 54.240|date: 2009/10/16> + 53.950|date: 2009/10/19> + 53.210|date: 2009/10/20> + 53.120|date: 2009/10/21> + 53.050|date: 2009/10/22> + 53.480|date: 2009/10/23> + 53.500|date: 2009/10/26> + 53.640|date: 2009/10/27> + 54.230|date: 2009/10/28> + 56.980|date: 2009/11/05> + 56.930|date: 2009/11/06> + 58.070|date: 2009/11/09> + 58.600|date: 2009/11/10> + 59.190|date: 2009/11/11> + 59.050|date: 2009/11/13> + 59.670|date: 2009/11/16> + 59.420|date: 2009/11/17> + 59.560|date: 2009/11/18> + 59.180|date: 2009/11/19> + 59.380|date: 2009/11/20> + 53.440|date: 2009/11/23> + 54.460|date: 2009/11/24> + 54.750|date: 2009/11/25> + 54.700|date: 2009/11/27> + 54.940|date: 2009/11/30> + 54.500|date: 2009/12/01> + 55.280|date: 2009/12/02> + 55.410|date: 2009/12/03> + 54.870|date: 2009/12/04> + 55.910|date: 2009/12/07> + 56.200|date: 2009/12/08> + 56.280|date: 2009/12/09> + 57.020|date: 2009/12/10> + 57.285|date: 2009/12/11> + 58.700|date: 2009/12/14> + 58.520|date: 2009/12/15> + 59.240|date: 2009/12/16> + 58.530|date: 2009/12/17> + 58.780|date: 2009/12/18> + 59.080|date: 2009/12/21> + 59.350|date: 2009/12/22> + 59.800|date: 2009/12/23> + 59.390|date: 2009/12/24> + 60.110|date: 2009/12/28> + 61.060|date: 2009/12/29> + 62.170|date: 2009/12/30> + 62.352|date: 2009/12/31> + 62.450|date: 2010/01/04> + 62.510|date: 2010/01/05> + 62.780|date: 2010/01/06> + 62.530|date: 2010/01/07> + 62.670|date: 2010/01/08> + 63.000|date: 2010/01/11> + 62.770|date: 2010/01/12> + 63.135|date: 2010/01/13> + 63.720|date: 2010/01/14> + 62.940|date: 2010/01/15> + 62.810|date: 2010/01/19> + 65.040|date: 2010/01/20> + 65.300|date: 2010/01/21> + 65.060|date: 2010/01/22> + 64.130|date: 2010/01/25> + 64.020|date: 2010/01/26> + 64.610|date: 2010/01/27> + 64.345|date: 2010/01/28> + 63.690|date: 2010/01/29> + 63.900|date: 2010/02/01> + 64.000|date: 2010/02/02> + 65.810|date: 2010/02/03> + 64.936|date: 2010/02/04> + 63.100|date: 2010/02/05> + 63.830|date: 2010/02/08> + 64.640|date: 2010/02/09> + 65.050|date: 2010/02/10> + 64.630|date: 2010/02/11> + 64.860|date: 2010/02/12> + 65.150|date: 2010/02/16> + 65.810|date: 2010/02/17> + 66.930|date: 2010/02/18> + 66.630|date: 2010/02/19> + 66.530|date: 2010/02/22> + 66.870|date: 2010/02/23> + 67.850|date: 2010/02/24> + 67.330|date: 2010/02/25> + 67.740|date: 2010/02/26> + 68.800|date: 2010/03/01> + 69.600|date: 2010/03/02> + 70.200|date: 2010/03/03> + 70.030|date: 2010/03/04> + 69.940|date: 2010/03/05> + 70.130|date: 2010/03/08> + 70.340|date: 2010/03/09> + 70.440|date: 2010/03/10> + 70.630|date: 2010/03/11> + 69.970|date: 2010/03/12> + 69.280|date: 2010/03/15> + 69.660|date: 2010/03/16> + 70.520|date: 2010/03/17> + 70.130|date: 2010/03/18> + 70.650|date: 2010/03/19> + 71.660|date: 2010/03/22> + 72.100|date: 2010/03/23> + 71.090|date: 2010/03/24> + 70.515|date: 2010/03/25> + 70.090|date: 2010/03/26> + 70.950|date: 2010/03/29> + 69.790|date: 2010/03/30> + 67.540|date: 2010/03/31> + 67.170|date: 2010/04/01> + 67.200|date: 2010/04/05> + 66.760|date: 2010/04/06> + 66.590|date: 2010/04/07> + 66.230|date: 2010/04/08> + 66.580|date: 2010/04/09> + 67.640|date: 2010/04/12> + 67.445|date: 2010/04/13> + 67.480|date: 2010/04/14> + 67.200|date: 2010/04/15> + 66.640|date: 2010/04/16> + 66.280|date: 2010/04/19> + 66.485|date: 2010/04/20> + 65.190|date: 2010/04/21> + 64.540|date: 2010/04/22> + 64.830|date: 2010/04/23> + 65.360|date: 2010/04/26> + 64.260|date: 2010/04/27> + 63.940|date: 2010/04/28> + 64.120|date: 2010/04/29> + 64.200|date: 2010/04/30> + 63.880|date: 2010/05/03> + 62.530|date: 2010/05/04> + 61.360|date: 2010/05/05> + 57.570|date: 2010/05/06> + 58.600|date: 2010/05/07> + 60.070|date: 2010/05/10> + 60.050|date: 2010/05/11> + 61.280|date: 2010/05/12> + 62.000|date: 2010/05/13> + 59.960|date: 2010/05/14> + 60.700|date: 2010/05/17> + 60.770|date: 2010/05/18> + 60.620|date: 2010/05/19> + 59.080|date: 2010/05/20> + 57.405|date: 2010/05/21> + 57.130|date: 2010/05/24> + 56.140|date: 2010/05/25> + 56.880|date: 2010/05/26> + 57.660|date: 2010/05/27> + 58.250|date: 2010/05/28> + 57.400|date: 2010/06/01> + 57.230|date: 2010/06/02> + 58.430|date: 2010/06/03> + 57.950|date: 2010/06/04> + 57.210|date: 2010/06/07> + 56.410|date: 2010/06/08> + 56.510|date: 2010/06/09> + 56.550|date: 2010/06/10> + 56.570|date: 2010/06/11> + 57.400|date: 2010/06/14> + 57.740|date: 2010/06/15> + 59.000|date: 2010/06/16> + 58.590|date: 2010/06/17> + 59.070|date: 2010/06/18> + 59.500|date: 2010/06/21> + 59.070|date: 2010/06/22> + 59.110|date: 2010/06/23> + 58.270|date: 2010/06/24> + 57.750|date: 2010/06/25> + 58.300|date: 2010/06/28> + 56.680|date: 2010/06/30> + 55.000|date: 2010/07/01> + 55.630|date: 2010/07/02> + 55.470|date: 2010/07/06> + 55.550|date: 2010/07/07> + 56.750|date: 2010/07/08> + 57.530|date: 2010/07/09> + 57.780|date: 2010/07/12> + 58.880|date: 2010/07/13> + 58.840|date: 2010/07/14> + 59.100|date: 2010/07/15> + 59.190|date: 2010/07/16> + 59.430|date: 2010/07/19> + 59.100|date: 2010/07/20> + 60.690|date: 2010/07/21> + 58.640|date: 2010/07/22> + 58.650|date: 2010/07/23> + 59.400|date: 2010/07/26> + 60.790|date: 2010/07/27> + 57.040|date: 2010/07/28> + 56.370|date: 2010/07/29> + 55.830|date: 2010/07/30> + 56.970|date: 2010/08/02> + 58.420|date: 2010/08/03> + 58.730|date: 2010/08/04> + 58.800|date: 2010/08/05> + 58.080|date: 2010/08/06> + 58.900|date: 2010/08/09> + 58.020|date: 2010/08/10> + 57.690|date: 2010/08/11> + 57.450|date: 2010/08/12> + 58.230|date: 2010/08/13> + 57.580|date: 2010/08/16> + 58.150|date: 2010/08/17> + 58.230|date: 2010/08/19> + 58.110|date: 2010/08/20> close |ticker: CEPH> => 56.900|date: 2009/08/21> + 56.780|date: 2009/08/24> + 56.310|date: 2009/08/25> + 56.800|date: 2009/08/26> + 56.610|date: 2009/08/27> + 56.230|date: 2009/08/28> + 56.950|date: 2009/08/31> + 56.220|date: 2009/09/01> + 56.050|date: 2009/09/02> + 56.310|date: 2009/09/03> + 57.100|date: 2009/09/04> + 57.900|date: 2009/09/09> + 58.850|date: 2009/09/10> + 58.780|date: 2009/09/11> + 58.780|date: 2009/09/14> + 58.340|date: 2009/09/15> + 58.440|date: 2009/09/16> + 58.790|date: 2009/09/17> + 58.490|date: 2009/09/18> + 59.780|date: 2009/09/21> + 59.630|date: 2009/09/22> + 58.730|date: 2009/09/23> + 58.130|date: 2009/09/24> + 58.910|date: 2009/09/25> + 58.140|date: 2009/09/28> + 58.130|date: 2009/09/29> + 58.240|date: 2009/09/30> + 56.840|date: 2009/10/01> + 55.600|date: 2009/10/02> + 55.820|date: 2009/10/05> + 56.090|date: 2009/10/06> + 54.410|date: 2009/10/07> + 53.690|date: 2009/10/08> + 54.470|date: 2009/10/09> + 54.380|date: 2009/10/12> + 54.040|date: 2009/10/13> + 54.440|date: 2009/10/14> + 55.880|date: 2009/10/15> + 54.420|date: 2009/10/16> + 54.000|date: 2009/10/19> + 53.260|date: 2009/10/20> + 53.270|date: 2009/10/21> + 54.740|date: 2009/10/22> + 53.920|date: 2009/10/23> + 53.590|date: 2009/10/26> + 54.750|date: 2009/10/27> + 54.340|date: 2009/10/28> + 57.910|date: 2009/11/05> + 58.260|date: 2009/11/06> + 58.740|date: 2009/11/09> + 58.870|date: 2009/11/10> + 59.930|date: 2009/11/11> + 59.810|date: 2009/11/13> + 60.210|date: 2009/11/16> + 59.660|date: 2009/11/17> + 60.230|date: 2009/11/18> + 59.710|date: 2009/11/19> + 59.610|date: 2009/11/20> + 54.460|date: 2009/11/23> + 55.020|date: 2009/11/24> + 55.900|date: 2009/11/25> + 55.230|date: 2009/11/27> + 54.950|date: 2009/11/30> + 55.320|date: 2009/12/01> + 56.070|date: 2009/12/02> + 55.450|date: 2009/12/03> + 55.380|date: 2009/12/04> + 56.680|date: 2009/12/07> + 56.730|date: 2009/12/08> + 57.150|date: 2009/12/09> + 58.000|date: 2009/12/10> + 58.940|date: 2009/12/11> + 59.130|date: 2009/12/14> + 59.060|date: 2009/12/15> + 59.460|date: 2009/12/16> + 58.820|date: 2009/12/17> + 59.040|date: 2009/12/18> + 59.750|date: 2009/12/21> + 59.940|date: 2009/12/22> + 59.830|date: 2009/12/23> + 59.880|date: 2009/12/24> + 61.100|date: 2009/12/28> + 62.290|date: 2009/12/29> + 62.950|date: 2009/12/30> + 62.420|date: 2009/12/31> + 63.570|date: 2010/01/04> + 62.970|date: 2010/01/05> + 63.320|date: 2010/01/06> + 63.510|date: 2010/01/07> + 63.010|date: 2010/01/08> + 64.360|date: 2010/01/11> + 63.330|date: 2010/01/12> + 64.000|date: 2010/01/13> + 64.140|date: 2010/01/14> + 63.100|date: 2010/01/15> + 64.900|date: 2010/01/19> + 66.410|date: 2010/01/20> + 65.370|date: 2010/01/21> + 65.090|date: 2010/01/22> + 64.250|date: 2010/01/25> + 64.930|date: 2010/01/26> + 65.430|date: 2010/01/27> + 64.570|date: 2010/01/28> + 63.840|date: 2010/01/29> + 64.800|date: 2010/02/01> + 66.780|date: 2010/02/02> + 66.750|date: 2010/02/03> + 65.000|date: 2010/02/04> + 64.480|date: 2010/02/05> + 65.000|date: 2010/02/08> + 65.780|date: 2010/02/09> + 65.510|date: 2010/02/10> + 66.050|date: 2010/02/11> + 65.600|date: 2010/02/12> + 66.180|date: 2010/02/16> + 67.280|date: 2010/02/17> + 67.080|date: 2010/02/18> + 67.100|date: 2010/02/19> + 67.400|date: 2010/02/22> + 67.760|date: 2010/02/23> + 68.070|date: 2010/02/24> + 68.030|date: 2010/02/25> + 68.670|date: 2010/02/26> + 69.800|date: 2010/03/01> + 70.680|date: 2010/03/02> + 70.810|date: 2010/03/03> + 70.190|date: 2010/03/04> + 70.720|date: 2010/03/05> + 70.850|date: 2010/03/08> + 70.800|date: 2010/03/09> + 71.530|date: 2010/03/10> + 71.350|date: 2010/03/11> + 70.180|date: 2010/03/12> + 69.860|date: 2010/03/15> + 70.800|date: 2010/03/16> + 70.670|date: 2010/03/17> + 71.020|date: 2010/03/18> + 72.340|date: 2010/03/19> + 72.200|date: 2010/03/22> + 72.190|date: 2010/03/23> + 71.460|date: 2010/03/24> + 70.820|date: 2010/03/25> + 70.590|date: 2010/03/26> + 72.620|date: 2010/03/29> + 70.790|date: 2010/03/30> + 67.780|date: 2010/03/31> + 67.700|date: 2010/04/01> + 67.390|date: 2010/04/05> + 67.290|date: 2010/04/06> + 66.800|date: 2010/04/07> + 66.780|date: 2010/04/08> + 68.230|date: 2010/04/09> + 67.980|date: 2010/04/12> + 67.860|date: 2010/04/13> + 67.980|date: 2010/04/14> + 67.730|date: 2010/04/15> + 66.950|date: 2010/04/16> + 66.770|date: 2010/04/19> + 66.880|date: 2010/04/20> + 65.480|date: 2010/04/21> + 65.560|date: 2010/04/22> + 65.500|date: 2010/04/23> + 65.490|date: 2010/04/26> + 64.530|date: 2010/04/27> + 64.130|date: 2010/04/28> + 64.850|date: 2010/04/29> + 64.200|date: 2010/04/30> + 64.410|date: 2010/05/03> + 62.810|date: 2010/05/04> + 63.040|date: 2010/05/05> + 60.260|date: 2010/05/06> + 59.380|date: 2010/05/07> + 60.800|date: 2010/05/10> + 61.440|date: 2010/05/11> + 62.760|date: 2010/05/12> + 62.690|date: 2010/05/13> + 60.690|date: 2010/05/14> + 61.800|date: 2010/05/17> + 61.050|date: 2010/05/18> + 61.030|date: 2010/05/19> + 59.180|date: 2010/05/20> + 57.790|date: 2010/05/21> + 57.830|date: 2010/05/24> + 57.130|date: 2010/05/25> + 57.220|date: 2010/05/26> + 58.710|date: 2010/05/27> + 58.860|date: 2010/05/28> + 57.450|date: 2010/06/01> + 59.530|date: 2010/06/02> + 58.780|date: 2010/06/03> + 59.110|date: 2010/06/04> + 57.390|date: 2010/06/07> + 56.890|date: 2010/06/08> + 56.700|date: 2010/06/09> + 56.710|date: 2010/06/10> + 57.330|date: 2010/06/11> + 57.520|date: 2010/06/14> + 59.710|date: 2010/06/15> + 59.380|date: 2010/06/16> + 59.050|date: 2010/06/17> + 59.870|date: 2010/06/18> + 59.660|date: 2010/06/21> + 59.170|date: 2010/06/22> + 60.120|date: 2010/06/23> + 58.300|date: 2010/06/24> + 58.770|date: 2010/06/25> + 58.860|date: 2010/06/28> + 56.750|date: 2010/06/30> + 55.620|date: 2010/07/01> + 55.950|date: 2010/07/02> + 56.070|date: 2010/07/06> + 56.870|date: 2010/07/07> + 57.840|date: 2010/07/08> + 58.390|date: 2010/07/09> + 58.570|date: 2010/07/12> + 59.210|date: 2010/07/13> + 59.550|date: 2010/07/14> + 61.110|date: 2010/07/15> + 59.450|date: 2010/07/16> + 60.100|date: 2010/07/19> + 60.480|date: 2010/07/20> + 61.030|date: 2010/07/21> + 59.890|date: 2010/07/22> + 59.510|date: 2010/07/23> + 60.830|date: 2010/07/26> + 62.900|date: 2010/07/27> + 57.620|date: 2010/07/28> + 56.740|date: 2010/07/29> + 56.750|date: 2010/07/30> + 58.150|date: 2010/08/02> + 58.930|date: 2010/08/03> + 59.260|date: 2010/08/04> + 59.050|date: 2010/08/05> + 59.210|date: 2010/08/06> + 59.130|date: 2010/08/09> + 59.310|date: 2010/08/10> + 58.070|date: 2010/08/11> + 58.820|date: 2010/08/12> + 58.330|date: 2010/08/13> + 58.080|date: 2010/08/16> + 58.990|date: 2010/08/17> + 58.700|date: 2010/08/19> + 58.830|date: 2010/08/20> volume |ticker: CEPH> => 13740.000|date: 2009/08/21> + 11699.000|date: 2009/08/24> + 19451.000|date: 2009/08/25> + 13783.000|date: 2009/08/26> + 17452.000|date: 2009/08/27> + 12837.000|date: 2009/08/28> + 17142.000|date: 2009/08/31> + 29274.000|date: 2009/09/01> + 25684.000|date: 2009/09/02> + 22544.000|date: 2009/09/03> + 12400.000|date: 2009/09/04> + 14714.000|date: 2009/09/09> + 18151.000|date: 2009/09/10> + 8663.000|date: 2009/09/11> + 7151.000|date: 2009/09/14> + 8617.000|date: 2009/09/15> + 27716.000|date: 2009/09/16> + 13562.000|date: 2009/09/17> + 20912.000|date: 2009/09/18> + 23457.000|date: 2009/09/21> + 23537.000|date: 2009/09/22> + 10610.000|date: 2009/09/23> + 13065.000|date: 2009/09/24> + 14801.000|date: 2009/09/25> + 13668.000|date: 2009/09/28> + 13565.000|date: 2009/09/29> + 18722.000|date: 2009/09/30> + 16504.000|date: 2009/10/01> + 16317.000|date: 2009/10/02> + 15460.000|date: 2009/10/05> + 15802.000|date: 2009/10/06> + 41181.000|date: 2009/10/07> + 32174.000|date: 2009/10/08> + 15690.000|date: 2009/10/09> + 11423.000|date: 2009/10/12> + 27892.000|date: 2009/10/13> + 30425.000|date: 2009/10/14> + 22815.000|date: 2009/10/15> + 22595.000|date: 2009/10/16> + 16955.000|date: 2009/10/19> + 21828.000|date: 2009/10/20> + 14975.000|date: 2009/10/21> + 37570.000|date: 2009/10/22> + 21711.000|date: 2009/10/23> + 27509.000|date: 2009/10/26> + 32261.000|date: 2009/10/27> + 36010.000|date: 2009/10/28> + 19398.000|date: 2009/11/05> + 13144.000|date: 2009/11/06> + 17949.000|date: 2009/11/09> + 28798.000|date: 2009/11/10> + 24769.000|date: 2009/11/11> + 25331.000|date: 2009/11/13> + 17010.000|date: 2009/11/16> + 19863.000|date: 2009/11/17> + 12876.000|date: 2009/11/18> + 20955.000|date: 2009/11/19> + 19414.000|date: 2009/11/20> + 124220.000|date: 2009/11/23> + 45917.000|date: 2009/11/24> + 21200.000|date: 2009/11/25> + 9702.000|date: 2009/11/27> + 18202.000|date: 2009/11/30> + 28242.000|date: 2009/12/01> + 26807.000|date: 2009/12/02> + 15661.000|date: 2009/12/03> + 19596.000|date: 2009/12/04> + 19714.000|date: 2009/12/07> + 18917.000|date: 2009/12/08> + 17286.000|date: 2009/12/09> + 14482.000|date: 2009/12/10> + 24601.000|date: 2009/12/11> + 18675.000|date: 2009/12/14> + 22444.000|date: 2009/12/15> + 18685.000|date: 2009/12/16> + 14388.000|date: 2009/12/17> + 21278.000|date: 2009/12/18> + 17501.000|date: 2009/12/21> + 12191.000|date: 2009/12/22> + 10856.000|date: 2009/12/23> + 5104.000|date: 2009/12/24> + 16977.000|date: 2009/12/28> + 19322.000|date: 2009/12/29> + 9066.000|date: 2009/12/30> + 7364.000|date: 2009/12/31> + 26560.000|date: 2010/01/04> + 11463.000|date: 2010/01/05> + 8949.000|date: 2010/01/06> + 26040.000|date: 2010/01/07> + 17967.000|date: 2010/01/08> + 27305.000|date: 2010/01/11> + 23169.000|date: 2010/01/12> + 19346.000|date: 2010/01/13> + 15115.000|date: 2010/01/14> + 15951.000|date: 2010/01/15> + 31775.000|date: 2010/01/19> + 55606.000|date: 2010/01/20> + 18510.000|date: 2010/01/21> + 13816.000|date: 2010/01/22> + 12144.000|date: 2010/01/25> + 15216.000|date: 2010/01/26> + 11658.000|date: 2010/01/27> + 10888.000|date: 2010/01/28> + 14292.000|date: 2010/01/29> + 21859.000|date: 2010/02/01> + 23161.000|date: 2010/02/02> + 13737.000|date: 2010/02/03> + 13395.000|date: 2010/02/04> + 17344.000|date: 2010/02/05> + 14248.000|date: 2010/02/08> + 16694.000|date: 2010/02/09> + 9473.000|date: 2010/02/10> + 14890.000|date: 2010/02/11> + 17867.000|date: 2010/02/12> + 13098.000|date: 2010/02/16> + 13431.000|date: 2010/02/17> + 14834.000|date: 2010/02/18> + 14862.000|date: 2010/02/19> + 13887.000|date: 2010/02/22> + 26976.000|date: 2010/02/23> + 17275.000|date: 2010/02/24> + 16535.000|date: 2010/02/25> + 12453.000|date: 2010/02/26> + 20033.000|date: 2010/03/01> + 22586.000|date: 2010/03/02> + 26839.000|date: 2010/03/03> + 15203.000|date: 2010/03/04> + 12187.000|date: 2010/03/05> + 12869.000|date: 2010/03/08> + 7085.000|date: 2010/03/09> + 11955.000|date: 2010/03/10> + 9460.000|date: 2010/03/11> + 17503.000|date: 2010/03/12> + 13583.000|date: 2010/03/15> + 14324.000|date: 2010/03/16> + 13416.000|date: 2010/03/17> + 10750.000|date: 2010/03/18> + 25281.000|date: 2010/03/19> + 10902.000|date: 2010/03/22> + 12338.000|date: 2010/03/23> + 27210.000|date: 2010/03/24> + 12873.000|date: 2010/03/25> + 13575.000|date: 2010/03/26> + 22554.000|date: 2010/03/29> + 42197.000|date: 2010/03/30> + 51364.000|date: 2010/03/31> + 24133.000|date: 2010/04/01> + 12285.000|date: 2010/04/05> + 17139.000|date: 2010/04/06> + 16089.000|date: 2010/04/07> + 28328.000|date: 2010/04/08> + 26926.000|date: 2010/04/09> + 10658.000|date: 2010/04/12> + 12373.000|date: 2010/04/13> + 11451.000|date: 2010/04/14> + 16819.000|date: 2010/04/15> + 18147.000|date: 2010/04/16> + 11381.000|date: 2010/04/19> + 10782.000|date: 2010/04/20> + 24546.000|date: 2010/04/21> + 14089.000|date: 2010/04/22> + 12871.000|date: 2010/04/23> + 9792.000|date: 2010/04/26> + 14962.000|date: 2010/04/27> + 11842.000|date: 2010/04/28> + 17096.000|date: 2010/04/29> + 14948.000|date: 2010/04/30> + 14347.000|date: 2010/05/03> + 19183.000|date: 2010/05/04> + 33912.000|date: 2010/05/05> + 30955.000|date: 2010/05/06> + 43963.000|date: 2010/05/07> + 23798.000|date: 2010/05/10> + 19849.000|date: 2010/05/11> + 19500.000|date: 2010/05/12> + 21833.000|date: 2010/05/13> + 20062.000|date: 2010/05/14> + 13173.000|date: 2010/05/17> + 13053.000|date: 2010/05/18> + 13284.000|date: 2010/05/19> + 27270.000|date: 2010/05/20> + 23693.000|date: 2010/05/21> + 17994.000|date: 2010/05/24> + 24157.000|date: 2010/05/25> + 20443.000|date: 2010/05/26> + 14172.000|date: 2010/05/27> + 32514.000|date: 2010/05/28> + 21855.000|date: 2010/06/01> + 17996.000|date: 2010/06/02> + 15832.000|date: 2010/06/03> + 30849.000|date: 2010/06/04> + 15820.000|date: 2010/06/07> + 25659.000|date: 2010/06/08> + 16532.000|date: 2010/06/09> + 23804.000|date: 2010/06/10> + 23042.000|date: 2010/06/11> + 13436.000|date: 2010/06/14> + 18066.000|date: 2010/06/15> + 13335.000|date: 2010/06/16> + 14716.000|date: 2010/06/17> + 16076.000|date: 2010/06/18> + 19709.000|date: 2010/06/21> + 13904.000|date: 2010/06/22> + 14949.000|date: 2010/06/23> + 22682.000|date: 2010/06/24> + 38782.000|date: 2010/06/25> + 8722.000|date: 2010/06/28> + 19909.000|date: 2010/06/30> + 11059.000|date: 2010/07/01> + 8702.000|date: 2010/07/02> + 9136.000|date: 2010/07/06> + 9417.000|date: 2010/07/07> + 9076.000|date: 2010/07/08> + 4853.000|date: 2010/07/09> + 6164.000|date: 2010/07/12> + 9488.000|date: 2010/07/13> + 6829.000|date: 2010/07/14> + 13655.000|date: 2010/07/15> + 12180.000|date: 2010/07/16> + 5183.000|date: 2010/07/19> + 20277.000|date: 2010/07/20> + 38944.000|date: 2010/07/21> + 59926.000|date: 2010/07/22> + 15561.000|date: 2010/07/23> + 16167.000|date: 2010/07/26> + 27201.000|date: 2010/07/27> + 60006.000|date: 2010/07/28> + 19377.000|date: 2010/07/29> + 12070.000|date: 2010/07/30> + 11842.000|date: 2010/08/02> + 13711.000|date: 2010/08/03> + 10344.000|date: 2010/08/04> + 7749.000|date: 2010/08/05> + 6557.000|date: 2010/08/06> + 4152.000|date: 2010/08/09> + 11236.000|date: 2010/08/10> + 11316.000|date: 2010/08/11> + 9385.000|date: 2010/08/12> + 4858.000|date: 2010/08/13> + 8548.000|date: 2010/08/16> + 6181.000|date: 2010/08/17> + 12093.000|date: 2010/08/19> + 9937.000|date: 2010/08/20> open |ticker: CERN> => 85.310|date: 2010/05/03> + 86.010|date: 2010/05/04> + 84.380|date: 2010/05/05> + 84.160|date: 2010/05/06> + 81.500|date: 2010/05/07> + 82.800|date: 2010/05/10> + 83.880|date: 2010/05/11> + 84.860|date: 2010/05/12> + 85.820|date: 2010/05/13> + 85.590|date: 2010/05/14> + 84.180|date: 2010/05/17> + 84.660|date: 2010/05/18> + 83.690|date: 2010/05/19> + 81.660|date: 2010/05/20> + 80.970|date: 2010/05/21> + 81.620|date: 2010/05/24> + 80.640|date: 2010/05/25> + 83.630|date: 2010/05/26> + 82.940|date: 2010/05/27> + 84.170|date: 2010/05/28> + 83.070|date: 2010/06/01> + 81.440|date: 2010/06/02> + 82.410|date: 2010/06/03> + 82.180|date: 2010/06/04> + 81.230|date: 2010/06/07> + 79.640|date: 2010/06/08> + 80.000|date: 2010/06/09> + 79.020|date: 2010/06/10> + 79.550|date: 2010/06/11> + 79.570|date: 2010/06/14> + 80.290|date: 2010/06/15> + 81.980|date: 2010/06/16> + 81.650|date: 2010/06/17> + 80.900|date: 2010/06/18> + 81.550|date: 2010/06/21> + 79.730|date: 2010/06/22> + 78.450|date: 2010/06/23> + 77.380|date: 2010/06/24> + 76.445|date: 2010/06/25> + 77.550|date: 2010/06/28> + 77.200|date: 2010/06/29> + 75.730|date: 2010/06/30> + 75.840|date: 2010/07/01> + 75.630|date: 2010/07/02> + 76.890|date: 2010/07/06> + 77.760|date: 2010/07/07> + 80.120|date: 2010/07/08> + 79.400|date: 2010/07/09> + 79.800|date: 2010/07/12> + 81.850|date: 2010/07/13> + 78.670|date: 2010/07/14> + 78.920|date: 2010/07/15> + 78.460|date: 2010/07/16> + 74.700|date: 2010/07/19> + 73.150|date: 2010/07/20> + 75.820|date: 2010/07/21> + 76.000|date: 2010/07/22> + 75.150|date: 2010/07/23> + 76.780|date: 2010/07/27> + 76.630|date: 2010/07/28> + 76.500|date: 2010/07/29> + 77.910|date: 2010/08/03> + 77.340|date: 2010/08/04> + 78.010|date: 2010/08/05> + 77.030|date: 2010/08/06> + 78.190|date: 2010/08/09> + 76.760|date: 2010/08/10> + 76.470|date: 2010/08/11> + 75.680|date: 2010/08/12> + 76.060|date: 2010/08/13> + 75.310|date: 2010/08/16> + 75.960|date: 2010/08/17> + 76.060|date: 2010/08/19> + 75.400|date: 2010/08/20> high |ticker: CERN> => 87.059|date: 2010/05/03> + 86.210|date: 2010/05/04> + 84.760|date: 2010/05/05> + 86.050|date: 2010/05/06> + 83.290|date: 2010/05/07> + 85.110|date: 2010/05/10> + 86.040|date: 2010/05/11> + 86.130|date: 2010/05/12> + 87.020|date: 2010/05/13> + 85.460|date: 2010/05/14> + 85.230|date: 2010/05/17> + 86.240|date: 2010/05/18> + 84.560|date: 2010/05/19> + 82.520|date: 2010/05/20> + 83.880|date: 2010/05/21> + 83.070|date: 2010/05/24> + 81.160|date: 2010/05/25> + 84.020|date: 2010/05/26> + 85.040|date: 2010/05/27> + 85.320|date: 2010/05/28> + 84.280|date: 2010/06/01> + 83.930|date: 2010/06/02> + 84.660|date: 2010/06/03> + 82.810|date: 2010/06/04> + 81.600|date: 2010/06/07> + 80.020|date: 2010/06/08> + 80.000|date: 2010/06/09> + 80.460|date: 2010/06/10> + 81.060|date: 2010/06/11> + 81.800|date: 2010/06/14> + 82.570|date: 2010/06/15> + 82.270|date: 2010/06/16> + 82.030|date: 2010/06/17> + 81.540|date: 2010/06/18> + 81.990|date: 2010/06/21> + 80.460|date: 2010/06/22> + 78.450|date: 2010/06/23> + 77.990|date: 2010/06/24> + 78.705|date: 2010/06/25> + 78.750|date: 2010/06/28> + 77.400|date: 2010/06/29> + 78.390|date: 2010/06/30> + 77.780|date: 2010/07/01> + 77.030|date: 2010/07/02> + 79.200|date: 2010/07/06> + 79.580|date: 2010/07/07> + 80.550|date: 2010/07/08> + 80.420|date: 2010/07/09> + 80.830|date: 2010/07/12> + 81.880|date: 2010/07/13> + 79.430|date: 2010/07/14> + 79.450|date: 2010/07/15> + 79.050|date: 2010/07/16> + 75.270|date: 2010/07/19> + 76.650|date: 2010/07/20> + 76.230|date: 2010/07/21> + 77.220|date: 2010/07/22> + 76.690|date: 2010/07/23> + 77.220|date: 2010/07/27> + 77.000|date: 2010/07/28> + 78.280|date: 2010/07/29> + 78.500|date: 2010/08/03> + 78.690|date: 2010/08/04> + 78.250|date: 2010/08/05> + 78.000|date: 2010/08/06> + 78.200|date: 2010/08/09> + 78.270|date: 2010/08/10> + 77.120|date: 2010/08/11> + 76.980|date: 2010/08/12> + 76.710|date: 2010/08/13> + 76.760|date: 2010/08/16> + 76.670|date: 2010/08/17> + 76.320|date: 2010/08/19> + 75.410|date: 2010/08/20> low |ticker: CERN> => 84.470|date: 2010/05/03> + 83.920|date: 2010/05/04> + 83.900|date: 2010/05/05> + 74.840|date: 2010/05/06> + 80.730|date: 2010/05/07> + 82.500|date: 2010/05/10> + 83.100|date: 2010/05/11> + 84.420|date: 2010/05/12> + 85.240|date: 2010/05/13> + 83.390|date: 2010/05/14> + 82.790|date: 2010/05/17> + 83.280|date: 2010/05/18> + 82.600|date: 2010/05/19> + 80.890|date: 2010/05/20> + 79.560|date: 2010/05/21> + 81.080|date: 2010/05/24> + 78.630|date: 2010/05/25> + 81.340|date: 2010/05/26> + 82.630|date: 2010/05/27> + 83.130|date: 2010/05/28> + 81.740|date: 2010/06/01> + 80.740|date: 2010/06/02> + 82.460|date: 2010/06/03> + 81.480|date: 2010/06/04> + 79.180|date: 2010/06/07> + 77.760|date: 2010/06/08> + 77.830|date: 2010/06/09> + 78.320|date: 2010/06/10> + 79.300|date: 2010/06/11> + 79.520|date: 2010/06/14> + 79.680|date: 2010/06/15> + 81.190|date: 2010/06/16> + 80.750|date: 2010/06/17> + 80.520|date: 2010/06/18> + 78.610|date: 2010/06/21> + 77.640|date: 2010/06/22> + 76.960|date: 2010/06/23> + 75.340|date: 2010/06/24> + 75.940|date: 2010/06/25> + 76.660|date: 2010/06/28> + 75.670|date: 2010/06/29> + 75.480|date: 2010/06/30> + 72.970|date: 2010/07/01> + 74.500|date: 2010/07/02> + 76.590|date: 2010/07/06> + 77.220|date: 2010/07/07> + 79.000|date: 2010/07/08> + 79.400|date: 2010/07/09> + 79.560|date: 2010/07/12> + 78.350|date: 2010/07/13> + 77.944|date: 2010/07/14> + 77.850|date: 2010/07/15> + 74.570|date: 2010/07/16> + 74.080|date: 2010/07/19> + 72.670|date: 2010/07/20> + 72.050|date: 2010/07/21> + 74.630|date: 2010/07/22> + 74.840|date: 2010/07/23> + 76.330|date: 2010/07/27> + 74.720|date: 2010/07/28> + 75.410|date: 2010/07/29> + 77.340|date: 2010/08/03> + 77.340|date: 2010/08/04> + 77.470|date: 2010/08/05> + 75.800|date: 2010/08/06> + 77.100|date: 2010/08/09> + 76.500|date: 2010/08/10> + 75.930|date: 2010/08/11> + 75.100|date: 2010/08/12> + 75.400|date: 2010/08/13> + 75.310|date: 2010/08/16> + 74.920|date: 2010/08/17> + 73.730|date: 2010/08/19> + 74.170|date: 2010/08/20> close |ticker: CERN> => 86.700|date: 2010/05/03> + 84.500|date: 2010/05/04> + 84.230|date: 2010/05/05> + 82.000|date: 2010/05/06> + 81.970|date: 2010/05/07> + 84.960|date: 2010/05/10> + 84.670|date: 2010/05/11> + 86.010|date: 2010/05/12> + 85.660|date: 2010/05/13> + 84.060|date: 2010/05/14> + 84.620|date: 2010/05/17> + 83.750|date: 2010/05/18> + 83.500|date: 2010/05/19> + 80.890|date: 2010/05/20> + 83.130|date: 2010/05/21> + 81.280|date: 2010/05/24> + 81.110|date: 2010/05/25> + 81.440|date: 2010/05/26> + 84.990|date: 2010/05/27> + 83.710|date: 2010/05/28> + 81.900|date: 2010/06/01> + 83.930|date: 2010/06/02> + 84.430|date: 2010/06/03> + 81.580|date: 2010/06/04> + 79.435|date: 2010/06/07> + 79.270|date: 2010/06/08> + 78.100|date: 2010/06/09> + 80.310|date: 2010/06/10> + 79.820|date: 2010/06/11> + 80.160|date: 2010/06/14> + 82.290|date: 2010/06/15> + 81.500|date: 2010/06/16> + 81.180|date: 2010/06/17> + 80.620|date: 2010/06/18> + 79.510|date: 2010/06/21> + 77.770|date: 2010/06/22> + 77.240|date: 2010/06/23> + 76.000|date: 2010/06/24> + 78.070|date: 2010/06/25> + 78.130|date: 2010/06/28> + 76.030|date: 2010/06/29> + 75.890|date: 2010/06/30> + 75.740|date: 2010/07/01> + 76.100|date: 2010/07/02> + 77.980|date: 2010/07/06> + 79.520|date: 2010/07/07> + 79.830|date: 2010/07/08> + 80.230|date: 2010/07/09> + 80.310|date: 2010/07/12> + 78.520|date: 2010/07/13> + 78.830|date: 2010/07/14> + 78.970|date: 2010/07/15> + 74.620|date: 2010/07/16> + 74.380|date: 2010/07/19> + 76.310|date: 2010/07/20> + 73.550|date: 2010/07/21> + 75.600|date: 2010/07/22> + 76.670|date: 2010/07/23> + 76.640|date: 2010/07/27> + 75.310|date: 2010/07/28> + 77.530|date: 2010/07/29> + 77.660|date: 2010/08/03> + 78.300|date: 2010/08/04> + 77.640|date: 2010/08/05> + 77.840|date: 2010/08/06> + 77.480|date: 2010/08/09> + 77.370|date: 2010/08/10> + 76.890|date: 2010/08/11> + 76.580|date: 2010/08/12> + 76.080|date: 2010/08/13> + 76.190|date: 2010/08/16> + 76.110|date: 2010/08/17> + 75.370|date: 2010/08/19> + 75.340|date: 2010/08/20> volume |ticker: CERN> => 11733.000|date: 2010/05/03> + 9029.000|date: 2010/05/04> + 8942.000|date: 2010/05/05> + 13582.000|date: 2010/05/06> + 12336.000|date: 2010/05/07> + 9201.000|date: 2010/05/10> + 6768.000|date: 2010/05/11> + 4963.000|date: 2010/05/12> + 6732.000|date: 2010/05/13> + 5124.000|date: 2010/05/14> + 4079.000|date: 2010/05/17> + 5727.000|date: 2010/05/18> + 4431.000|date: 2010/05/19> + 9422.000|date: 2010/05/20> + 9321.000|date: 2010/05/21> + 7271.000|date: 2010/05/24> + 7581.000|date: 2010/05/25> + 9992.000|date: 2010/05/26> + 5875.000|date: 2010/05/27> + 4978.000|date: 2010/05/28> + 4931.000|date: 2010/06/01> + 5242.000|date: 2010/06/02> + 5013.000|date: 2010/06/03> + 7192.000|date: 2010/06/04> + 8316.000|date: 2010/06/07> + 8139.000|date: 2010/06/08> + 9099.000|date: 2010/06/09> + 7209.000|date: 2010/06/10> + 7446.000|date: 2010/06/11> + 10727.000|date: 2010/06/14> + 6969.000|date: 2010/06/15> + 5809.000|date: 2010/06/16> + 5684.000|date: 2010/06/17> + 9594.000|date: 2010/06/18> + 7227.000|date: 2010/06/21> + 8145.000|date: 2010/06/22> + 8963.000|date: 2010/06/23> + 14517.000|date: 2010/06/24> + 9102.000|date: 2010/06/25> + 6480.000|date: 2010/06/28> + 12891.000|date: 2010/06/29> + 10471.000|date: 2010/06/30> + 11424.000|date: 2010/07/01> + 7486.000|date: 2010/07/02> + 11883.000|date: 2010/07/06> + 7229.000|date: 2010/07/07> + 8252.000|date: 2010/07/08> + 4501.000|date: 2010/07/09> + 5249.000|date: 2010/07/12> + 19825.000|date: 2010/07/13> + 12064.000|date: 2010/07/14> + 5574.000|date: 2010/07/15> + 13009.000|date: 2010/07/16> + 8099.000|date: 2010/07/19> + 12040.000|date: 2010/07/20> + 18055.000|date: 2010/07/21> + 14356.000|date: 2010/07/22> + 9963.000|date: 2010/07/23> + 8159.000|date: 2010/07/27> + 8513.000|date: 2010/07/28> + 20902.000|date: 2010/07/29> + 4489.000|date: 2010/08/03> + 4279.000|date: 2010/08/04> + 3175.000|date: 2010/08/05> + 6472.000|date: 2010/08/06> + 3341.000|date: 2010/08/09> + 5821.000|date: 2010/08/10> + 8452.000|date: 2010/08/11> + 5418.000|date: 2010/08/12> + 3173.000|date: 2010/08/13> + 3564.000|date: 2010/08/16> + 8231.000|date: 2010/08/17> + 7234.000|date: 2010/08/19> + 5482.000|date: 2010/08/20> open |ticker: CF> => 83.290|date: 2009/08/21> + 82.910|date: 2009/08/24> + 84.000|date: 2009/08/25> + 81.830|date: 2009/08/26> + 82.700|date: 2009/08/27> + 82.080|date: 2009/08/28> + 80.810|date: 2009/08/31> + 80.900|date: 2009/09/01> + 79.610|date: 2009/09/02> + 81.900|date: 2009/09/03> + 83.270|date: 2009/09/04> + 87.110|date: 2009/09/09> + 87.470|date: 2009/09/10> + 87.560|date: 2009/09/11> + 86.550|date: 2009/09/14> + 86.860|date: 2009/09/15> + 88.020|date: 2009/09/16> + 88.630|date: 2009/09/17> + 91.930|date: 2009/09/18> + 89.660|date: 2009/09/21> + 89.990|date: 2009/09/22> + 89.400|date: 2009/09/23> + 88.090|date: 2009/09/24> + 85.940|date: 2009/09/25> + 83.835|date: 2009/09/28> + 86.510|date: 2009/09/29> + 86.100|date: 2009/09/30> + 86.420|date: 2009/10/01> + 82.890|date: 2009/10/02> + 83.340|date: 2009/10/05> + 85.340|date: 2009/10/06> + 87.160|date: 2009/10/07> + 87.900|date: 2009/10/08> + 89.180|date: 2009/10/09> + 89.080|date: 2009/10/12> + 88.060|date: 2009/10/13> + 89.830|date: 2009/10/14> + 90.380|date: 2009/10/15> + 90.150|date: 2009/10/16> + 90.670|date: 2009/10/19> + 94.000|date: 2009/10/20> + 92.160|date: 2009/10/21> + 91.735|date: 2009/10/22> + 91.780|date: 2009/10/23> + 89.610|date: 2009/10/26> + 84.000|date: 2009/10/27> + 85.870|date: 2009/10/28> + 80.880|date: 2009/11/05> + 79.570|date: 2009/11/06> + 80.400|date: 2009/11/09> + 80.590|date: 2009/11/10> + 79.310|date: 2009/11/11> + 79.500|date: 2009/11/12> + 80.350|date: 2009/11/13> + 80.570|date: 2009/11/16> + 81.550|date: 2009/11/17> + 84.200|date: 2009/11/18> + 83.600|date: 2009/11/19> + 82.350|date: 2009/11/20> + 84.100|date: 2009/11/23> + 82.750|date: 2009/11/24> + 83.000|date: 2009/11/25> + 82.720|date: 2009/11/27> + 83.990|date: 2009/11/30> + 87.210|date: 2009/12/01> + 85.500|date: 2009/12/02> + 90.490|date: 2009/12/03> + 91.110|date: 2009/12/04> + 86.190|date: 2009/12/07> + 89.290|date: 2009/12/08> + 86.490|date: 2009/12/09> + 87.230|date: 2009/12/10> + 88.810|date: 2009/12/11> + 90.330|date: 2009/12/14> + 89.300|date: 2009/12/15> + 89.320|date: 2009/12/16> + 91.170|date: 2009/12/17> + 88.710|date: 2009/12/18> + 87.810|date: 2009/12/21> + 85.300|date: 2009/12/22> + 87.650|date: 2009/12/23> + 89.190|date: 2009/12/24> + 89.980|date: 2009/12/28> + 92.830|date: 2009/12/29> + 92.560|date: 2009/12/30> + 92.630|date: 2009/12/31> + 92.390|date: 2010/01/04> + 92.210|date: 2010/01/05> + 93.760|date: 2010/01/06> + 97.000|date: 2010/01/07> + 95.990|date: 2010/01/08> + 99.880|date: 2010/01/11> + 96.880|date: 2010/01/12> + 95.500|date: 2010/01/13> + 95.100|date: 2010/01/14> + 99.230|date: 2010/01/15> + 96.120|date: 2010/01/19> + 99.260|date: 2010/01/20> + 99.130|date: 2010/01/21> + 97.640|date: 2010/01/22> + 97.260|date: 2010/01/25> + 95.400|date: 2010/01/26> + 96.390|date: 2010/01/27> + 95.590|date: 2010/01/28> + 96.515|date: 2010/01/29> + 93.950|date: 2010/02/01> + 95.400|date: 2010/02/02> + 97.900|date: 2010/02/03> + 96.400|date: 2010/02/04> + 93.200|date: 2010/02/05> + 95.710|date: 2010/02/08> + 93.570|date: 2010/02/09> + 96.130|date: 2010/02/10> + 97.900|date: 2010/02/11> + 98.740|date: 2010/02/12> + 104.050|date: 2010/02/16> + 104.490|date: 2010/02/17> + 104.320|date: 2010/02/18> + 102.090|date: 2010/02/19> + 105.590|date: 2010/02/22> + 103.110|date: 2010/02/23> + 102.240|date: 2010/02/24> + 99.560|date: 2010/02/25> + 105.700|date: 2010/02/26> + 106.830|date: 2010/03/01> + 101.830|date: 2010/03/02> + 105.200|date: 2010/03/03> + 107.500|date: 2010/03/04> + 107.700|date: 2010/03/05> + 104.330|date: 2010/03/08> + 102.500|date: 2010/03/09> + 99.000|date: 2010/03/10> + 102.310|date: 2010/03/11> + 97.200|date: 2010/03/12> + 95.300|date: 2010/03/15> + 97.050|date: 2010/03/16> + 95.900|date: 2010/03/17> + 94.090|date: 2010/03/18> + 93.340|date: 2010/03/19> + 90.280|date: 2010/03/22> + 92.550|date: 2010/03/23> + 91.390|date: 2010/03/24> + 92.467|date: 2010/03/25> + 91.200|date: 2010/03/26> + 94.220|date: 2010/03/29> + 93.270|date: 2010/03/30> + 92.190|date: 2010/03/31> + 91.850|date: 2010/04/01> + 91.710|date: 2010/04/05> + 91.530|date: 2010/04/06> + 91.820|date: 2010/04/07> + 91.740|date: 2010/04/08> + 92.140|date: 2010/04/09> + 92.000|date: 2010/04/12> + 90.390|date: 2010/04/13> + 88.440|date: 2010/04/14> + 88.720|date: 2010/04/15> + 90.400|date: 2010/04/16> + 89.720|date: 2010/04/19> + 87.280|date: 2010/04/20> + 87.500|date: 2010/04/21> + 87.220|date: 2010/04/22> + 87.800|date: 2010/04/23> + 86.440|date: 2010/04/26> + 84.700|date: 2010/04/27> + 81.870|date: 2010/04/28> + 83.990|date: 2010/04/29> + 87.970|date: 2010/04/30> + 85.180|date: 2010/05/03> + 79.410|date: 2010/05/04> + 77.000|date: 2010/05/05> + 78.050|date: 2010/05/06> + 75.150|date: 2010/05/07> + 76.000|date: 2010/05/10> + 75.070|date: 2010/05/11> + 73.160|date: 2010/05/12> + 74.070|date: 2010/05/13> + 71.590|date: 2010/05/14> + 73.950|date: 2010/05/17> + 71.910|date: 2010/05/18> + 71.630|date: 2010/05/19> + 68.770|date: 2010/05/20> + 64.820|date: 2010/05/21> + 69.600|date: 2010/05/24> + 65.540|date: 2010/05/25> + 67.500|date: 2010/05/26> + 67.830|date: 2010/05/27> + 70.460|date: 2010/05/28> + 68.420|date: 2010/06/01> + 66.200|date: 2010/06/02> + 68.490|date: 2010/06/03> + 64.200|date: 2010/06/04> + 61.160|date: 2010/06/07> + 59.280|date: 2010/06/08> + 59.410|date: 2010/06/09> + 61.340|date: 2010/06/10> + 64.250|date: 2010/06/11> + 65.500|date: 2010/06/14> + 62.360|date: 2010/06/15> + 64.430|date: 2010/06/16> + 65.650|date: 2010/06/17> + 64.900|date: 2010/06/18> + 65.420|date: 2010/06/21> + 64.180|date: 2010/06/22> + 64.680|date: 2010/06/23> + 65.670|date: 2010/06/24> + 65.030|date: 2010/06/25> + 67.220|date: 2010/06/28> + 63.250|date: 2010/06/29> + 63.060|date: 2010/06/30> + 64.130|date: 2010/07/01> + 64.950|date: 2010/07/02> + 69.530|date: 2010/07/06> + 67.930|date: 2010/07/07> + 70.290|date: 2010/07/08> + 73.485|date: 2010/07/09> + 74.120|date: 2010/07/12> + 74.500|date: 2010/07/13> + 75.870|date: 2010/07/14> + 75.300|date: 2010/07/15> + 77.360|date: 2010/07/16> + 77.310|date: 2010/07/19> + 74.520|date: 2010/07/20> + 79.270|date: 2010/07/21> + 77.590|date: 2010/07/22> + 79.030|date: 2010/07/23> + 79.980|date: 2010/07/26> + 78.300|date: 2010/07/27> + 75.690|date: 2010/07/28> + 78.400|date: 2010/07/29> + 79.280|date: 2010/07/30> + 82.700|date: 2010/08/02> + 81.900|date: 2010/08/03> + 81.390|date: 2010/08/04> + 83.390|date: 2010/08/05> + 85.920|date: 2010/08/06> + 84.330|date: 2010/08/09> + 82.870|date: 2010/08/10> + 79.890|date: 2010/08/11> + 81.100|date: 2010/08/12> + 85.370|date: 2010/08/13> + 84.300|date: 2010/08/16> + 90.380|date: 2010/08/17> + 89.950|date: 2010/08/19> + 87.960|date: 2010/08/20> high |ticker: CF> => 83.290|date: 2009/08/21> + 84.080|date: 2009/08/24> + 84.480|date: 2009/08/25> + 83.075|date: 2009/08/26> + 82.880|date: 2009/08/27> + 82.390|date: 2009/08/28> + 81.950|date: 2009/08/31> + 83.200|date: 2009/09/01> + 81.920|date: 2009/09/02> + 83.580|date: 2009/09/03> + 86.950|date: 2009/09/04> + 88.750|date: 2009/09/09> + 88.210|date: 2009/09/10> + 88.500|date: 2009/09/11> + 87.700|date: 2009/09/14> + 88.480|date: 2009/09/15> + 89.870|date: 2009/09/16> + 91.550|date: 2009/09/17> + 91.930|date: 2009/09/18> + 89.660|date: 2009/09/21> + 89.990|date: 2009/09/22> + 89.430|date: 2009/09/23> + 88.400|date: 2009/09/24> + 86.620|date: 2009/09/25> + 86.060|date: 2009/09/28> + 87.000|date: 2009/09/29> + 87.720|date: 2009/09/30> + 86.570|date: 2009/10/01> + 84.260|date: 2009/10/02> + 84.220|date: 2009/10/05> + 87.390|date: 2009/10/06> + 88.280|date: 2009/10/07> + 89.560|date: 2009/10/08> + 89.540|date: 2009/10/09> + 89.470|date: 2009/10/12> + 89.320|date: 2009/10/13> + 90.870|date: 2009/10/14> + 91.280|date: 2009/10/15> + 91.400|date: 2009/10/16> + 95.130|date: 2009/10/19> + 94.880|date: 2009/10/20> + 94.340|date: 2009/10/21> + 94.450|date: 2009/10/22> + 92.490|date: 2009/10/23> + 90.600|date: 2009/10/26> + 87.205|date: 2009/10/27> + 86.300|date: 2009/10/28> + 81.370|date: 2009/11/05> + 82.310|date: 2009/11/06> + 80.940|date: 2009/11/09> + 80.590|date: 2009/11/10> + 80.920|date: 2009/11/11> + 83.830|date: 2009/11/12> + 82.400|date: 2009/11/13> + 82.150|date: 2009/11/16> + 84.950|date: 2009/11/17> + 86.630|date: 2009/11/18> + 84.480|date: 2009/11/19> + 84.180|date: 2009/11/20> + 84.370|date: 2009/11/23> + 83.490|date: 2009/11/24> + 85.470|date: 2009/11/25> + 84.960|date: 2009/11/27> + 85.800|date: 2009/11/30> + 87.210|date: 2009/12/01> + 90.780|date: 2009/12/02> + 90.580|date: 2009/12/03> + 91.510|date: 2009/12/04> + 90.900|date: 2009/12/07> + 90.000|date: 2009/12/08> + 87.490|date: 2009/12/09> + 88.650|date: 2009/12/10> + 89.990|date: 2009/12/11> + 91.460|date: 2009/12/14> + 91.090|date: 2009/12/15> + 92.990|date: 2009/12/16> + 91.900|date: 2009/12/17> + 89.610|date: 2009/12/18> + 89.100|date: 2009/12/21> + 86.740|date: 2009/12/22> + 89.740|date: 2009/12/23> + 90.150|date: 2009/12/24> + 93.310|date: 2009/12/28> + 93.480|date: 2009/12/29> + 93.220|date: 2009/12/30> + 92.630|date: 2009/12/31> + 92.500|date: 2010/01/04> + 94.340|date: 2010/01/05> + 97.300|date: 2010/01/06> + 97.000|date: 2010/01/07> + 98.320|date: 2010/01/08> + 102.890|date: 2010/01/11> + 97.070|date: 2010/01/12> + 95.650|date: 2010/01/13> + 95.590|date: 2010/01/14> + 99.390|date: 2010/01/15> + 101.050|date: 2010/01/19> + 99.620|date: 2010/01/20> + 101.330|date: 2010/01/21> + 98.750|date: 2010/01/22> + 98.470|date: 2010/01/25> + 98.440|date: 2010/01/26> + 97.050|date: 2010/01/27> + 96.200|date: 2010/01/28> + 97.000|date: 2010/01/29> + 95.910|date: 2010/02/01> + 96.620|date: 2010/02/02> + 98.180|date: 2010/02/03> + 96.400|date: 2010/02/04> + 94.750|date: 2010/02/05> + 95.710|date: 2010/02/08> + 96.420|date: 2010/02/09> + 97.910|date: 2010/02/10> + 100.790|date: 2010/02/11> + 100.860|date: 2010/02/12> + 106.980|date: 2010/02/16> + 107.460|date: 2010/02/17> + 104.378|date: 2010/02/18> + 104.740|date: 2010/02/19> + 105.590|date: 2010/02/22> + 104.140|date: 2010/02/23> + 103.300|date: 2010/02/24> + 106.400|date: 2010/02/25> + 106.450|date: 2010/02/26> + 107.570|date: 2010/03/01> + 106.780|date: 2010/03/02> + 110.000|date: 2010/03/03> + 108.410|date: 2010/03/04> + 107.700|date: 2010/03/05> + 105.650|date: 2010/03/08> + 102.970|date: 2010/03/09> + 104.780|date: 2010/03/10> + 102.540|date: 2010/03/11> + 98.150|date: 2010/03/12> + 97.260|date: 2010/03/15> + 97.420|date: 2010/03/16> + 96.550|date: 2010/03/17> + 94.500|date: 2010/03/18> + 93.700|date: 2010/03/19> + 93.080|date: 2010/03/22> + 93.590|date: 2010/03/23> + 93.550|date: 2010/03/24> + 93.700|date: 2010/03/25> + 93.470|date: 2010/03/26> + 94.648|date: 2010/03/29> + 93.270|date: 2010/03/30> + 92.350|date: 2010/03/31> + 92.480|date: 2010/04/01> + 93.000|date: 2010/04/05> + 92.500|date: 2010/04/06> + 92.540|date: 2010/04/07> + 92.380|date: 2010/04/08> + 93.000|date: 2010/04/09> + 92.800|date: 2010/04/12> + 90.390|date: 2010/04/13> + 89.190|date: 2010/04/14> + 91.070|date: 2010/04/15> + 91.950|date: 2010/04/16> + 89.770|date: 2010/04/19> + 88.230|date: 2010/04/20> + 88.520|date: 2010/04/21> + 87.960|date: 2010/04/22> + 87.830|date: 2010/04/23> + 86.471|date: 2010/04/26> + 84.810|date: 2010/04/27> + 84.000|date: 2010/04/28> + 85.090|date: 2010/04/29> + 87.970|date: 2010/04/30> + 85.180|date: 2010/05/03> + 79.760|date: 2010/05/04> + 79.860|date: 2010/05/05> + 78.950|date: 2010/05/06> + 76.500|date: 2010/05/07> + 76.860|date: 2010/05/10> + 75.290|date: 2010/05/11> + 74.880|date: 2010/05/12> + 74.790|date: 2010/05/13> + 72.740|date: 2010/05/14> + 74.200|date: 2010/05/17> + 74.140|date: 2010/05/18> + 72.280|date: 2010/05/19> + 68.770|date: 2010/05/20> + 68.610|date: 2010/05/21> + 69.710|date: 2010/05/24> + 67.170|date: 2010/05/25> + 68.020|date: 2010/05/26> + 70.270|date: 2010/05/27> + 71.630|date: 2010/05/28> + 69.350|date: 2010/06/01> + 67.670|date: 2010/06/02> + 68.490|date: 2010/06/03> + 65.000|date: 2010/06/04> + 61.928|date: 2010/06/07> + 60.000|date: 2010/06/08> + 60.740|date: 2010/06/09> + 64.650|date: 2010/06/10> + 65.350|date: 2010/06/11> + 65.990|date: 2010/06/14> + 64.830|date: 2010/06/15> + 65.590|date: 2010/06/16> + 65.760|date: 2010/06/17> + 64.990|date: 2010/06/18> + 66.180|date: 2010/06/21> + 66.100|date: 2010/06/22> + 66.280|date: 2010/06/23> + 66.240|date: 2010/06/24> + 67.880|date: 2010/06/25> + 67.510|date: 2010/06/28> + 63.690|date: 2010/06/29> + 65.860|date: 2010/06/30> + 65.970|date: 2010/07/01> + 69.270|date: 2010/07/02> + 71.150|date: 2010/07/06> + 70.040|date: 2010/07/07> + 74.900|date: 2010/07/08> + 74.950|date: 2010/07/09> + 74.170|date: 2010/07/12> + 76.750|date: 2010/07/13> + 76.950|date: 2010/07/14> + 78.200|date: 2010/07/15> + 78.760|date: 2010/07/16> + 77.310|date: 2010/07/19> + 78.540|date: 2010/07/20> + 79.960|date: 2010/07/21> + 79.380|date: 2010/07/22> + 81.690|date: 2010/07/23> + 80.610|date: 2010/07/26> + 78.375|date: 2010/07/27> + 79.410|date: 2010/07/28> + 82.570|date: 2010/07/29> + 82.120|date: 2010/07/30> + 84.750|date: 2010/08/02> + 82.150|date: 2010/08/03> + 83.730|date: 2010/08/04> + 87.260|date: 2010/08/05> + 88.660|date: 2010/08/06> + 84.330|date: 2010/08/09> + 82.870|date: 2010/08/10> + 82.700|date: 2010/08/11> + 85.050|date: 2010/08/12> + 85.840|date: 2010/08/13> + 86.690|date: 2010/08/16> + 92.400|date: 2010/08/17> + 90.660|date: 2010/08/19> + 90.170|date: 2010/08/20> low |ticker: CF> => 81.470|date: 2009/08/21> + 82.290|date: 2009/08/24> + 81.780|date: 2009/08/25> + 81.540|date: 2009/08/26> + 81.810|date: 2009/08/27> + 80.590|date: 2009/08/28> + 80.795|date: 2009/08/31> + 80.000|date: 2009/09/01> + 79.140|date: 2009/09/02> + 81.870|date: 2009/09/03> + 83.060|date: 2009/09/04> + 86.780|date: 2009/09/09> + 85.500|date: 2009/09/10> + 87.000|date: 2009/09/11> + 86.040|date: 2009/09/14> + 86.860|date: 2009/09/15> + 87.140|date: 2009/09/16> + 88.540|date: 2009/09/17> + 89.930|date: 2009/09/18> + 87.790|date: 2009/09/21> + 88.420|date: 2009/09/22> + 87.520|date: 2009/09/23> + 85.760|date: 2009/09/24> + 84.200|date: 2009/09/25> + 83.820|date: 2009/09/28> + 85.380|date: 2009/09/29> + 85.890|date: 2009/09/30> + 83.830|date: 2009/10/01> + 82.090|date: 2009/10/02> + 83.040|date: 2009/10/05> + 84.600|date: 2009/10/06> + 86.790|date: 2009/10/07> + 87.620|date: 2009/10/08> + 87.880|date: 2009/10/09> + 87.970|date: 2009/10/12> + 87.670|date: 2009/10/13> + 89.030|date: 2009/10/14> + 89.260|date: 2009/10/15> + 90.150|date: 2009/10/16> + 90.670|date: 2009/10/19> + 92.100|date: 2009/10/20> + 91.780|date: 2009/10/21> + 91.150|date: 2009/10/22> + 89.030|date: 2009/10/23> + 85.410|date: 2009/10/26> + 84.000|date: 2009/10/27> + 83.140|date: 2009/10/28> + 78.770|date: 2009/11/05> + 78.900|date: 2009/11/06> + 79.860|date: 2009/11/09> + 76.950|date: 2009/11/10> + 77.190|date: 2009/11/11> + 77.570|date: 2009/11/12> + 78.700|date: 2009/11/13> + 80.190|date: 2009/11/16> + 80.360|date: 2009/11/17> + 84.080|date: 2009/11/18> + 81.840|date: 2009/11/19> + 80.000|date: 2009/11/20> + 82.500|date: 2009/11/23> + 81.870|date: 2009/11/24> + 82.660|date: 2009/11/25> + 81.750|date: 2009/11/27> + 83.500|date: 2009/11/30> + 85.730|date: 2009/12/01> + 85.500|date: 2009/12/02> + 88.850|date: 2009/12/03> + 87.500|date: 2009/12/04> + 86.190|date: 2009/12/07> + 85.640|date: 2009/12/08> + 85.430|date: 2009/12/09> + 86.420|date: 2009/12/10> + 88.410|date: 2009/12/11> + 88.850|date: 2009/12/14> + 87.770|date: 2009/12/15> + 89.160|date: 2009/12/16> + 88.290|date: 2009/12/17> + 86.100|date: 2009/12/18> + 85.160|date: 2009/12/21> + 84.410|date: 2009/12/22> + 86.630|date: 2009/12/23> + 88.990|date: 2009/12/24> + 89.690|date: 2009/12/28> + 92.300|date: 2009/12/29> + 91.710|date: 2009/12/30> + 90.760|date: 2009/12/31> + 90.530|date: 2010/01/04> + 92.160|date: 2010/01/05> + 93.500|date: 2010/01/06> + 95.050|date: 2010/01/07> + 95.990|date: 2010/01/08> + 97.640|date: 2010/01/11> + 93.650|date: 2010/01/12> + 93.310|date: 2010/01/13> + 93.130|date: 2010/01/14> + 95.130|date: 2010/01/15> + 95.180|date: 2010/01/19> + 97.500|date: 2010/01/20> + 97.530|date: 2010/01/21> + 96.050|date: 2010/01/22> + 96.030|date: 2010/01/25> + 94.550|date: 2010/01/26> + 95.100|date: 2010/01/27> + 93.900|date: 2010/01/28> + 92.860|date: 2010/01/29> + 93.080|date: 2010/02/01> + 94.490|date: 2010/02/02> + 96.690|date: 2010/02/03> + 93.010|date: 2010/02/04> + 91.780|date: 2010/02/05> + 92.300|date: 2010/02/08> + 93.530|date: 2010/02/09> + 95.840|date: 2010/02/10> + 97.330|date: 2010/02/11> + 97.750|date: 2010/02/12> + 101.930|date: 2010/02/16> + 103.870|date: 2010/02/17> + 100.870|date: 2010/02/18> + 102.010|date: 2010/02/19> + 103.090|date: 2010/02/22> + 101.870|date: 2010/02/23> + 100.580|date: 2010/02/24> + 99.000|date: 2010/02/25> + 104.110|date: 2010/02/26> + 105.590|date: 2010/03/01> + 101.330|date: 2010/03/02> + 104.550|date: 2010/03/03> + 106.510|date: 2010/03/04> + 103.140|date: 2010/03/05> + 102.660|date: 2010/03/08> + 100.020|date: 2010/03/09> + 98.000|date: 2010/03/10> + 100.210|date: 2010/03/11> + 94.860|date: 2010/03/12> + 94.910|date: 2010/03/15> + 95.100|date: 2010/03/16> + 93.820|date: 2010/03/17> + 90.600|date: 2010/03/18> + 90.820|date: 2010/03/19> + 90.280|date: 2010/03/22> + 90.620|date: 2010/03/23> + 90.660|date: 2010/03/24> + 90.000|date: 2010/03/25> + 90.600|date: 2010/03/26> + 92.640|date: 2010/03/29> + 91.650|date: 2010/03/30> + 90.820|date: 2010/03/31> + 90.700|date: 2010/04/01> + 91.225|date: 2010/04/05> + 91.220|date: 2010/04/06> + 90.800|date: 2010/04/07> + 90.850|date: 2010/04/08> + 91.650|date: 2010/04/09> + 91.780|date: 2010/04/12> + 87.610|date: 2010/04/13> + 87.150|date: 2010/04/14> + 88.640|date: 2010/04/15> + 89.400|date: 2010/04/16> + 85.790|date: 2010/04/19> + 86.330|date: 2010/04/20> + 86.150|date: 2010/04/21> + 85.980|date: 2010/04/22> + 84.750|date: 2010/04/23> + 84.750|date: 2010/04/26> + 80.400|date: 2010/04/27> + 81.310|date: 2010/04/28> + 83.270|date: 2010/04/29> + 82.980|date: 2010/04/30> + 79.830|date: 2010/05/03> + 76.350|date: 2010/05/04> + 76.530|date: 2010/05/05> + 68.990|date: 2010/05/06> + 72.550|date: 2010/05/07> + 74.550|date: 2010/05/10> + 71.750|date: 2010/05/11> + 72.930|date: 2010/05/12> + 72.060|date: 2010/05/13> + 70.330|date: 2010/05/14> + 69.130|date: 2010/05/17> + 71.070|date: 2010/05/18> + 69.510|date: 2010/05/19> + 66.340|date: 2010/05/20> + 63.800|date: 2010/05/21> + 67.005|date: 2010/05/24> + 64.690|date: 2010/05/25> + 65.910|date: 2010/05/26> + 67.150|date: 2010/05/27> + 67.880|date: 2010/05/28> + 65.830|date: 2010/06/01> + 64.370|date: 2010/06/02> + 64.000|date: 2010/06/03> + 60.580|date: 2010/06/04> + 59.080|date: 2010/06/07> + 57.560|date: 2010/06/08> + 58.530|date: 2010/06/09> + 59.790|date: 2010/06/10> + 63.880|date: 2010/06/11> + 62.060|date: 2010/06/14> + 62.200|date: 2010/06/15> + 63.910|date: 2010/06/16> + 63.440|date: 2010/06/17> + 63.290|date: 2010/06/18> + 63.340|date: 2010/06/21> + 64.180|date: 2010/06/22> + 64.180|date: 2010/06/23> + 64.021|date: 2010/06/24> + 64.290|date: 2010/06/25> + 64.280|date: 2010/06/28> + 61.460|date: 2010/06/29> + 63.010|date: 2010/06/30> + 63.062|date: 2010/07/01> + 64.950|date: 2010/07/02> + 66.510|date: 2010/07/06> + 67.570|date: 2010/07/07> + 70.250|date: 2010/07/08> + 72.960|date: 2010/07/09> + 71.660|date: 2010/07/12> + 73.380|date: 2010/07/13> + 74.580|date: 2010/07/14> + 74.780|date: 2010/07/15> + 76.080|date: 2010/07/16> + 74.020|date: 2010/07/19> + 74.010|date: 2010/07/20> + 75.500|date: 2010/07/21> + 77.510|date: 2010/07/22> + 78.930|date: 2010/07/23> + 77.160|date: 2010/07/26> + 75.680|date: 2010/07/27> + 75.500|date: 2010/07/28> + 78.400|date: 2010/07/29> + 79.120|date: 2010/07/30> + 82.230|date: 2010/08/02> + 80.270|date: 2010/08/03> + 81.390|date: 2010/08/04> + 83.390|date: 2010/08/05> + 83.410|date: 2010/08/06> + 82.150|date: 2010/08/09> + 80.450|date: 2010/08/10> + 78.900|date: 2010/08/11> + 81.070|date: 2010/08/12> + 82.480|date: 2010/08/13> + 84.090|date: 2010/08/16> + 88.120|date: 2010/08/17> + 88.730|date: 2010/08/19> + 87.510|date: 2010/08/20> close |ticker: CF> => 81.790|date: 2009/08/21> + 83.120|date: 2009/08/24> + 82.190|date: 2009/08/25> + 82.710|date: 2009/08/26> + 82.180|date: 2009/08/27> + 82.120|date: 2009/08/28> + 81.660|date: 2009/08/31> + 80.000|date: 2009/09/01> + 81.660|date: 2009/09/02> + 83.350|date: 2009/09/03> + 85.930|date: 2009/09/04> + 88.080|date: 2009/09/09> + 87.430|date: 2009/09/10> + 87.440|date: 2009/09/11> + 87.250|date: 2009/09/14> + 87.880|date: 2009/09/15> + 89.200|date: 2009/09/16> + 90.060|date: 2009/09/17> + 90.190|date: 2009/09/18> + 89.020|date: 2009/09/21> + 88.890|date: 2009/09/22> + 87.590|date: 2009/09/23> + 86.630|date: 2009/09/24> + 84.290|date: 2009/09/25> + 86.060|date: 2009/09/28> + 85.840|date: 2009/09/29> + 86.230|date: 2009/09/30> + 84.200|date: 2009/10/01> + 82.950|date: 2009/10/02> + 84.210|date: 2009/10/05> + 86.930|date: 2009/10/06> + 87.470|date: 2009/10/07> + 89.560|date: 2009/10/08> + 88.790|date: 2009/10/09> + 88.460|date: 2009/10/12> + 88.970|date: 2009/10/13> + 90.510|date: 2009/10/14> + 91.240|date: 2009/10/15> + 90.630|date: 2009/10/16> + 94.950|date: 2009/10/19> + 92.800|date: 2009/10/20> + 92.610|date: 2009/10/21> + 93.820|date: 2009/10/22> + 89.480|date: 2009/10/23> + 85.410|date: 2009/10/26> + 86.130|date: 2009/10/27> + 83.260|date: 2009/10/28> + 79.900|date: 2009/11/05> + 79.050|date: 2009/11/06> + 80.410|date: 2009/11/09> + 78.480|date: 2009/11/10> + 79.720|date: 2009/11/11> + 80.930|date: 2009/11/12> + 80.360|date: 2009/11/13> + 81.290|date: 2009/11/16> + 83.890|date: 2009/11/17> + 86.290|date: 2009/11/18> + 82.870|date: 2009/11/19> + 82.730|date: 2009/11/20> + 83.040|date: 2009/11/23> + 82.750|date: 2009/11/24> + 84.960|date: 2009/11/25> + 83.940|date: 2009/11/27> + 85.360|date: 2009/11/30> + 85.900|date: 2009/12/01> + 90.270|date: 2009/12/02> + 89.780|date: 2009/12/03> + 88.550|date: 2009/12/04> + 89.560|date: 2009/12/07> + 85.750|date: 2009/12/08> + 86.620|date: 2009/12/09> + 88.310|date: 2009/12/10> + 89.990|date: 2009/12/11> + 89.750|date: 2009/12/14> + 88.290|date: 2009/12/15> + 92.590|date: 2009/12/16> + 88.300|date: 2009/12/17> + 86.440|date: 2009/12/18> + 85.530|date: 2009/12/21> + 86.460|date: 2009/12/22> + 88.750|date: 2009/12/23> + 89.200|date: 2009/12/24> + 92.910|date: 2009/12/28> + 93.310|date: 2009/12/29> + 92.210|date: 2009/12/30> + 90.780|date: 2009/12/31> + 91.840|date: 2010/01/04> + 93.330|date: 2010/01/05> + 97.220|date: 2010/01/06> + 96.240|date: 2010/01/07> + 98.310|date: 2010/01/08> + 98.200|date: 2010/01/11> + 94.690|date: 2010/01/12> + 94.920|date: 2010/01/13> + 93.190|date: 2010/01/14> + 95.420|date: 2010/01/15> + 100.600|date: 2010/01/19> + 98.990|date: 2010/01/20> + 98.230|date: 2010/01/21> + 96.130|date: 2010/01/22> + 96.140|date: 2010/01/25> + 96.150|date: 2010/01/26> + 96.400|date: 2010/01/27> + 95.300|date: 2010/01/28> + 92.860|date: 2010/01/29> + 95.280|date: 2010/02/01> + 96.280|date: 2010/02/02> + 97.110|date: 2010/02/03> + 93.570|date: 2010/02/04> + 94.220|date: 2010/02/05> + 92.320|date: 2010/02/08> + 95.800|date: 2010/02/09> + 97.290|date: 2010/02/10> + 100.120|date: 2010/02/11> + 100.500|date: 2010/02/12> + 103.570|date: 2010/02/16> + 104.650|date: 2010/02/17> + 102.010|date: 2010/02/18> + 104.140|date: 2010/02/19> + 103.650|date: 2010/02/22> + 101.930|date: 2010/02/23> + 100.790|date: 2010/02/24> + 105.390|date: 2010/02/25> + 106.240|date: 2010/02/26> + 107.540|date: 2010/03/01> + 106.420|date: 2010/03/02> + 106.780|date: 2010/03/03> + 108.230|date: 2010/03/04> + 104.740|date: 2010/03/05> + 102.980|date: 2010/03/08> + 100.630|date: 2010/03/09> + 103.550|date: 2010/03/10> + 100.610|date: 2010/03/11> + 96.730|date: 2010/03/12> + 96.380|date: 2010/03/15> + 95.620|date: 2010/03/16> + 94.500|date: 2010/03/17> + 93.120|date: 2010/03/18> + 91.400|date: 2010/03/19> + 92.550|date: 2010/03/22> + 91.700|date: 2010/03/23> + 92.410|date: 2010/03/24> + 90.030|date: 2010/03/25> + 93.170|date: 2010/03/26> + 92.930|date: 2010/03/29> + 92.420|date: 2010/03/30> + 91.180|date: 2010/03/31> + 92.410|date: 2010/04/01> + 91.950|date: 2010/04/05> + 92.430|date: 2010/04/06> + 91.230|date: 2010/04/07> + 91.500|date: 2010/04/08> + 92.900|date: 2010/04/09> + 92.030|date: 2010/04/12> + 88.910|date: 2010/04/13> + 88.830|date: 2010/04/14> + 90.000|date: 2010/04/15> + 90.000|date: 2010/04/16> + 86.890|date: 2010/04/19> + 87.280|date: 2010/04/20> + 87.640|date: 2010/04/21> + 87.670|date: 2010/04/22> + 85.100|date: 2010/04/23> + 84.890|date: 2010/04/26> + 81.040|date: 2010/04/27> + 83.880|date: 2010/04/28> + 84.880|date: 2010/04/29> + 83.670|date: 2010/04/30> + 80.370|date: 2010/05/03> + 77.970|date: 2010/05/04> + 78.260|date: 2010/05/05> + 74.160|date: 2010/05/06> + 73.300|date: 2010/05/07> + 76.120|date: 2010/05/10> + 71.870|date: 2010/05/11> + 74.410|date: 2010/05/12> + 72.240|date: 2010/05/13> + 72.450|date: 2010/05/14> + 71.140|date: 2010/05/17> + 71.370|date: 2010/05/18> + 70.360|date: 2010/05/19> + 66.540|date: 2010/05/20> + 68.150|date: 2010/05/21> + 67.460|date: 2010/05/24> + 67.040|date: 2010/05/25> + 66.430|date: 2010/05/26> + 70.260|date: 2010/05/27> + 68.590|date: 2010/05/28> + 65.940|date: 2010/06/01> + 67.670|date: 2010/06/02> + 65.330|date: 2010/06/03> + 60.930|date: 2010/06/04> + 59.130|date: 2010/06/07> + 58.560|date: 2010/06/08> + 58.970|date: 2010/06/09> + 64.280|date: 2010/06/10> + 65.350|date: 2010/06/11> + 62.080|date: 2010/06/14> + 64.750|date: 2010/06/15> + 65.210|date: 2010/06/16> + 65.050|date: 2010/06/17> + 64.250|date: 2010/06/18> + 63.990|date: 2010/06/21> + 64.460|date: 2010/06/22> + 65.980|date: 2010/06/23> + 64.730|date: 2010/06/24> + 67.600|date: 2010/06/25> + 64.580|date: 2010/06/28> + 61.960|date: 2010/06/29> + 63.450|date: 2010/06/30> + 65.490|date: 2010/07/01> + 68.420|date: 2010/07/02> + 67.340|date: 2010/07/06> + 69.940|date: 2010/07/07> + 73.520|date: 2010/07/08> + 74.240|date: 2010/07/09> + 73.450|date: 2010/07/12> + 75.750|date: 2010/07/13> + 75.310|date: 2010/07/14> + 77.960|date: 2010/07/15> + 76.960|date: 2010/07/16> + 75.250|date: 2010/07/19> + 78.410|date: 2010/07/20> + 76.690|date: 2010/07/21> + 78.910|date: 2010/07/22> + 80.130|date: 2010/07/23> + 77.900|date: 2010/07/26> + 76.430|date: 2010/07/27> + 77.690|date: 2010/07/28> + 81.000|date: 2010/07/29> + 81.190|date: 2010/07/30> + 82.480|date: 2010/08/02> + 81.080|date: 2010/08/03> + 82.890|date: 2010/08/04> + 85.800|date: 2010/08/05> + 84.310|date: 2010/08/06> + 83.550|date: 2010/08/09> + 81.300|date: 2010/08/10> + 81.930|date: 2010/08/11> + 84.390|date: 2010/08/12> + 84.650|date: 2010/08/13> + 84.590|date: 2010/08/16> + 88.530|date: 2010/08/17> + 88.850|date: 2010/08/19> + 90.010|date: 2010/08/20> volume |ticker: CF> => 6987.000|date: 2009/08/21> + 10326.000|date: 2009/08/24> + 4896.000|date: 2009/08/25> + 6726.000|date: 2009/08/26> + 5016.000|date: 2009/08/27> + 6023.000|date: 2009/08/28> + 5799.000|date: 2009/08/31> + 6798.000|date: 2009/09/01> + 7288.000|date: 2009/09/02> + 9534.000|date: 2009/09/03> + 8960.000|date: 2009/09/04> + 10637.000|date: 2009/09/09> + 21059.000|date: 2009/09/10> + 4279.000|date: 2009/09/11> + 7866.000|date: 2009/09/14> + 20178.000|date: 2009/09/15> + 13217.000|date: 2009/09/16> + 7253.000|date: 2009/09/17> + 7482.000|date: 2009/09/18> + 6295.000|date: 2009/09/21> + 15872.000|date: 2009/09/22> + 7523.000|date: 2009/09/23> + 6209.000|date: 2009/09/24> + 8685.000|date: 2009/09/25> + 3828.000|date: 2009/09/28> + 4108.000|date: 2009/09/29> + 13138.000|date: 2009/09/30> + 4805.000|date: 2009/10/01> + 7757.000|date: 2009/10/02> + 4680.000|date: 2009/10/05> + 9916.000|date: 2009/10/06> + 7047.000|date: 2009/10/07> + 5788.000|date: 2009/10/08> + 4920.000|date: 2009/10/09> + 2746.000|date: 2009/10/12> + 5518.000|date: 2009/10/13> + 5300.000|date: 2009/10/14> + 6843.000|date: 2009/10/15> + 9335.000|date: 2009/10/16> + 19663.000|date: 2009/10/19> + 10933.000|date: 2009/10/20> + 7680.000|date: 2009/10/21> + 7058.000|date: 2009/10/22> + 10857.000|date: 2009/10/23> + 16093.000|date: 2009/10/26> + 11164.000|date: 2009/10/27> + 6998.000|date: 2009/10/28> + 61767.000|date: 2009/11/05> + 21877.000|date: 2009/11/06> + 13363.000|date: 2009/11/09> + 28763.000|date: 2009/11/10> + 20520.000|date: 2009/11/11> + 30280.000|date: 2009/11/12> + 25383.000|date: 2009/11/13> + 15085.000|date: 2009/11/16> + 19230.000|date: 2009/11/17> + 16635.000|date: 2009/11/18> + 26984.000|date: 2009/11/19> + 42184.000|date: 2009/11/20> + 11330.000|date: 2009/11/23> + 7857.000|date: 2009/11/24> + 10794.000|date: 2009/11/25> + 5781.000|date: 2009/11/27> + 11578.000|date: 2009/11/30> + 10438.000|date: 2009/12/01> + 29778.000|date: 2009/12/02> + 11908.000|date: 2009/12/03> + 8955.000|date: 2009/12/04> + 18409.000|date: 2009/12/07> + 21384.000|date: 2009/12/08> + 12461.000|date: 2009/12/09> + 12327.000|date: 2009/12/10> + 10171.000|date: 2009/12/11> + 10123.000|date: 2009/12/14> + 13625.000|date: 2009/12/15> + 24497.000|date: 2009/12/16> + 16519.000|date: 2009/12/17> + 14863.000|date: 2009/12/18> + 11415.000|date: 2009/12/21> + 15365.000|date: 2009/12/22> + 13402.000|date: 2009/12/23> + 3520.000|date: 2009/12/24> + 10878.000|date: 2009/12/28> + 14113.000|date: 2009/12/29> + 5408.000|date: 2009/12/30> + 11055.000|date: 2009/12/31> + 12343.000|date: 2010/01/04> + 13324.000|date: 2010/01/05> + 12957.000|date: 2010/01/06> + 14583.000|date: 2010/01/07> + 12256.000|date: 2010/01/08> + 21037.000|date: 2010/01/11> + 17965.000|date: 2010/01/12> + 10216.000|date: 2010/01/13> + 12353.000|date: 2010/01/14> + 54721.000|date: 2010/01/15> + 19859.000|date: 2010/01/19> + 12614.000|date: 2010/01/20> + 12774.000|date: 2010/01/21> + 9113.000|date: 2010/01/22> + 6348.000|date: 2010/01/25> + 7480.000|date: 2010/01/26> + 4877.000|date: 2010/01/27> + 7046.000|date: 2010/01/28> + 8568.000|date: 2010/01/29> + 9973.000|date: 2010/02/01> + 5589.000|date: 2010/02/02> + 4246.000|date: 2010/02/03> + 8990.000|date: 2010/02/04> + 8473.000|date: 2010/02/05> + 5737.000|date: 2010/02/08> + 9043.000|date: 2010/02/09> + 7082.000|date: 2010/02/10> + 10121.000|date: 2010/02/11> + 14468.000|date: 2010/02/12> + 23880.000|date: 2010/02/16> + 22449.000|date: 2010/02/17> + 23302.000|date: 2010/02/18> + 15060.000|date: 2010/02/19> + 10655.000|date: 2010/02/22> + 9778.000|date: 2010/02/23> + 15759.000|date: 2010/02/24> + 21540.000|date: 2010/02/25> + 7298.000|date: 2010/02/26> + 7290.000|date: 2010/03/01> + 67283.000|date: 2010/03/02> + 33566.000|date: 2010/03/03> + 14002.000|date: 2010/03/04> + 32780.000|date: 2010/03/05> + 17570.000|date: 2010/03/08> + 24456.000|date: 2010/03/09> + 38729.000|date: 2010/03/10> + 27499.000|date: 2010/03/11> + 137789.000|date: 2010/03/12> + 35039.000|date: 2010/03/15> + 38242.000|date: 2010/03/16> + 28081.000|date: 2010/03/17> + 43181.000|date: 2010/03/18> + 26153.000|date: 2010/03/19> + 30177.000|date: 2010/03/22> + 23727.000|date: 2010/03/23> + 17279.000|date: 2010/03/24> + 19399.000|date: 2010/03/25> + 24706.000|date: 2010/03/26> + 18097.000|date: 2010/03/29> + 8258.000|date: 2010/03/30> + 14265.000|date: 2010/03/31> + 16486.000|date: 2010/04/01> + 8980.000|date: 2010/04/05> + 10375.000|date: 2010/04/06> + 12961.000|date: 2010/04/07> + 13399.000|date: 2010/04/08> + 29677.000|date: 2010/04/09> + 14988.000|date: 2010/04/12> + 37890.000|date: 2010/04/13> + 20676.000|date: 2010/04/14> + 41132.000|date: 2010/04/15> + 126824.000|date: 2010/04/16> + 44962.000|date: 2010/04/19> + 32235.000|date: 2010/04/20> + 26835.000|date: 2010/04/21> + 22862.000|date: 2010/04/22> + 30498.000|date: 2010/04/23> + 25950.000|date: 2010/04/26> + 46525.000|date: 2010/04/27> + 24147.000|date: 2010/04/28> + 32546.000|date: 2010/04/29> + 35747.000|date: 2010/04/30> + 36203.000|date: 2010/05/03> + 41353.000|date: 2010/05/04> + 26632.000|date: 2010/05/05> + 34993.000|date: 2010/05/06> + 37949.000|date: 2010/05/07> + 29077.000|date: 2010/05/10> + 36130.000|date: 2010/05/11> + 25123.000|date: 2010/05/12> + 14175.000|date: 2010/05/13> + 21325.000|date: 2010/05/14> + 19930.000|date: 2010/05/17> + 30001.000|date: 2010/05/18> + 24235.000|date: 2010/05/19> + 29884.000|date: 2010/05/20> + 33876.000|date: 2010/05/21> + 26610.000|date: 2010/05/24> + 30152.000|date: 2010/05/25> + 26359.000|date: 2010/05/26> + 23170.000|date: 2010/05/27> + 20147.000|date: 2010/05/28> + 19433.000|date: 2010/06/01> + 21614.000|date: 2010/06/02> + 29807.000|date: 2010/06/03> + 31527.000|date: 2010/06/04> + 26223.000|date: 2010/06/07> + 24467.000|date: 2010/06/08> + 24554.000|date: 2010/06/09> + 39147.000|date: 2010/06/10> + 26857.000|date: 2010/06/11> + 30522.000|date: 2010/06/14> + 22388.000|date: 2010/06/15> + 22524.000|date: 2010/06/16> + 21613.000|date: 2010/06/17> + 21924.000|date: 2010/06/18> + 15989.000|date: 2010/06/21> + 20118.000|date: 2010/06/22> + 21862.000|date: 2010/06/23> + 19815.000|date: 2010/06/24> + 31234.000|date: 2010/06/25> + 25181.000|date: 2010/06/28> + 19727.000|date: 2010/06/29> + 31351.000|date: 2010/06/30> + 23623.000|date: 2010/07/01> + 34280.000|date: 2010/07/02> + 29964.000|date: 2010/07/06> + 23687.000|date: 2010/07/07> + 36617.000|date: 2010/07/08> + 23016.000|date: 2010/07/09> + 25194.000|date: 2010/07/12> + 31259.000|date: 2010/07/13> + 24889.000|date: 2010/07/14> + 29941.000|date: 2010/07/15> + 23296.000|date: 2010/07/16> + 21762.000|date: 2010/07/19> + 23665.000|date: 2010/07/20> + 28054.000|date: 2010/07/21> + 25751.000|date: 2010/07/22> + 27613.000|date: 2010/07/23> + 20646.000|date: 2010/07/26> + 14613.000|date: 2010/07/27> + 18931.000|date: 2010/07/28> + 39214.000|date: 2010/07/29> + 24505.000|date: 2010/07/30> + 26367.000|date: 2010/08/02> + 16774.000|date: 2010/08/03> + 26618.000|date: 2010/08/04> + 66689.000|date: 2010/08/05> + 59461.000|date: 2010/08/06> + 24695.000|date: 2010/08/09> + 36017.000|date: 2010/08/10> + 32415.000|date: 2010/08/11> + 31533.000|date: 2010/08/12> + 22251.000|date: 2010/08/13> + 24981.000|date: 2010/08/16> + 52004.000|date: 2010/08/17> + 27548.000|date: 2010/08/19> + 29070.000|date: 2010/08/20> open |ticker: CFN> => 23.450|date: 2009/11/05> + 23.910|date: 2009/11/06> + 23.580|date: 2009/11/09> + 23.900|date: 2009/11/10> + 24.760|date: 2009/11/11> + 25.130|date: 2009/11/12> + 24.930|date: 2009/11/13> + 25.150|date: 2009/11/16> + 25.330|date: 2009/11/17> + 25.650|date: 2009/11/18> + 25.370|date: 2009/11/19> + 25.110|date: 2009/11/20> + 25.350|date: 2009/11/23> + 26.220|date: 2009/11/24> + 26.840|date: 2009/11/25> + 25.630|date: 2009/11/27> + 25.920|date: 2009/11/30> + 26.180|date: 2009/12/01> + 25.950|date: 2009/12/02> + 25.860|date: 2009/12/03> + 25.000|date: 2009/12/04> + 24.400|date: 2009/12/07> + 24.450|date: 2009/12/08> + 24.380|date: 2009/12/09> + 24.070|date: 2009/12/10> + 24.240|date: 2009/12/11> + 24.540|date: 2009/12/14> + 24.700|date: 2009/12/15> + 24.340|date: 2009/12/16> + 24.120|date: 2009/12/17> + 24.480|date: 2009/12/18> + 25.490|date: 2009/12/21> + 25.570|date: 2009/12/22> + 26.110|date: 2009/12/23> + 26.280|date: 2009/12/24> + 26.390|date: 2009/12/28> + 26.510|date: 2009/12/29> + 25.670|date: 2009/12/30> + 25.110|date: 2009/12/31> + 24.990|date: 2010/01/04> + 24.820|date: 2010/01/05> + 24.580|date: 2010/01/06> + 24.860|date: 2010/01/07> + 25.110|date: 2010/01/08> + 26.190|date: 2010/01/11> + 26.410|date: 2010/01/12> + 25.710|date: 2010/01/13> + 25.670|date: 2010/01/14> + 25.900|date: 2010/01/15> + 25.590|date: 2010/01/19> + 26.960|date: 2010/01/20> + 26.750|date: 2010/01/21> + 27.220|date: 2010/01/22> + 27.780|date: 2010/01/25> + 27.230|date: 2010/01/26> + 27.480|date: 2010/01/27> + 27.070|date: 2010/01/28> + 26.040|date: 2010/01/29> + 25.780|date: 2010/02/01> + 26.180|date: 2010/02/02> + 26.770|date: 2010/02/03> + 26.150|date: 2010/02/04> + 25.770|date: 2010/02/05> + 25.880|date: 2010/02/08> + 26.480|date: 2010/02/09> + 24.850|date: 2010/02/10> + 26.430|date: 2010/02/11> + 25.600|date: 2010/02/12> + 25.380|date: 2010/02/16> + 25.340|date: 2010/02/17> + 26.270|date: 2010/02/18> + 26.020|date: 2010/02/19> + 26.290|date: 2010/02/22> + 26.230|date: 2010/02/23> + 25.920|date: 2010/02/24> + 25.620|date: 2010/02/25> + 25.350|date: 2010/02/26> + 25.540|date: 2010/03/01> + 26.350|date: 2010/03/02> + 25.750|date: 2010/03/03> + 25.370|date: 2010/03/04> + 25.590|date: 2010/03/05> + 25.890|date: 2010/03/08> + 25.810|date: 2010/03/09> + 25.740|date: 2010/03/10> + 25.550|date: 2010/03/11> + 25.700|date: 2010/03/12> + 25.740|date: 2010/03/15> + 25.760|date: 2010/03/16> + 25.490|date: 2010/03/17> + 25.350|date: 2010/03/18> + 25.600|date: 2010/03/19> + 25.050|date: 2010/03/22> + 25.350|date: 2010/03/23> + 25.070|date: 2010/03/24> + 25.170|date: 2010/03/25> + 25.010|date: 2010/03/26> + 25.490|date: 2010/03/29> + 25.790|date: 2010/03/30> + 26.330|date: 2010/03/31> + 26.510|date: 2010/04/01> + 26.160|date: 2010/04/05> + 26.200|date: 2010/04/06> + 26.260|date: 2010/04/07> + 26.240|date: 2010/04/08> + 26.190|date: 2010/04/09> + 26.560|date: 2010/04/12> + 26.480|date: 2010/04/13> + 26.940|date: 2010/04/14> + 26.690|date: 2010/04/15> + 26.850|date: 2010/04/16> + 27.070|date: 2010/04/19> + 27.800|date: 2010/04/20> + 27.730|date: 2010/04/21> + 27.840|date: 2010/04/22> + 27.960|date: 2010/04/23> + 27.740|date: 2010/04/26> + 27.160|date: 2010/04/27> + 26.670|date: 2010/04/28> + 27.340|date: 2010/04/29> + 27.660|date: 2010/04/30> + 27.600|date: 2010/05/03> + 28.800|date: 2010/05/04> + 28.490|date: 2010/05/05> + 28.820|date: 2010/05/06> + 25.510|date: 2010/05/07> + 27.170|date: 2010/05/10> + 26.430|date: 2010/05/11> + 26.510|date: 2010/05/12> + 26.250|date: 2010/05/13> + 25.860|date: 2010/05/14> + 25.970|date: 2010/05/17> + 25.620|date: 2010/05/18> + 25.260|date: 2010/05/19> + 24.870|date: 2010/05/20> + 24.390|date: 2010/05/21> + 24.550|date: 2010/05/24> + 24.380|date: 2010/05/25> + 24.930|date: 2010/05/26> + 25.120|date: 2010/05/27> + 25.530|date: 2010/05/28> + 25.220|date: 2010/06/01> + 25.110|date: 2010/06/02> + 25.860|date: 2010/06/03> + 25.480|date: 2010/06/04> + 24.870|date: 2010/06/07> + 24.710|date: 2010/06/08> + 25.290|date: 2010/06/09> + 25.400|date: 2010/06/10> + 25.080|date: 2010/06/11> + 25.530|date: 2010/06/14> + 25.790|date: 2010/06/15> + 25.500|date: 2010/06/16> + 25.650|date: 2010/06/17> + 25.410|date: 2010/06/18> + 24.840|date: 2010/06/21> + 24.590|date: 2010/06/22> + 24.060|date: 2010/06/23> + 23.700|date: 2010/06/24> + 23.560|date: 2010/06/25> + 23.360|date: 2010/06/28> + 23.350|date: 2010/06/29> + 22.780|date: 2010/06/30> + 22.650|date: 2010/07/01> + 22.390|date: 2010/07/02> + 22.600|date: 2010/07/06> + 23.080|date: 2010/07/07> + 22.820|date: 2010/07/08> + 22.750|date: 2010/07/09> + 22.530|date: 2010/07/12> + 22.570|date: 2010/07/13> + 22.800|date: 2010/07/14> + 22.500|date: 2010/07/15> + 22.260|date: 2010/07/16> + 21.590|date: 2010/07/19> + 21.670|date: 2010/07/20> + 21.680|date: 2010/07/21> + 20.890|date: 2010/07/22> + 21.090|date: 2010/07/23> + 21.480|date: 2010/07/26> + 21.920|date: 2010/07/27> + 21.450|date: 2010/07/28> + 21.370|date: 2010/07/29> + 20.940|date: 2010/07/30> + 21.350|date: 2010/08/02> + 21.480|date: 2010/08/03> + 21.170|date: 2010/08/04> + 21.320|date: 2010/08/05> + 21.320|date: 2010/08/06> + 21.630|date: 2010/08/09> + 21.580|date: 2010/08/10> + 21.910|date: 2010/08/11> + 23.040|date: 2010/08/12> + 22.640|date: 2010/08/13> + 22.730|date: 2010/08/16> + 22.790|date: 2010/08/17> + 22.370|date: 2010/08/19> + 21.850|date: 2010/08/20> high |ticker: CFN> => 24.336|date: 2009/11/05> + 23.990|date: 2009/11/06> + 24.070|date: 2009/11/09> + 24.990|date: 2009/11/10> + 25.240|date: 2009/11/11> + 25.260|date: 2009/11/12> + 25.560|date: 2009/11/13> + 25.730|date: 2009/11/16> + 25.580|date: 2009/11/17> + 25.650|date: 2009/11/18> + 25.510|date: 2009/11/19> + 25.380|date: 2009/11/20> + 26.060|date: 2009/11/23> + 26.850|date: 2009/11/24> + 26.990|date: 2009/11/25> + 26.170|date: 2009/11/27> + 25.940|date: 2009/11/30> + 26.470|date: 2009/12/01> + 26.190|date: 2009/12/02> + 25.860|date: 2009/12/03> + 25.420|date: 2009/12/04> + 24.780|date: 2009/12/07> + 24.800|date: 2009/12/08> + 24.630|date: 2009/12/09> + 24.340|date: 2009/12/10> + 24.660|date: 2009/12/11> + 24.780|date: 2009/12/14> + 24.700|date: 2009/12/15> + 24.620|date: 2009/12/16> + 24.270|date: 2009/12/17> + 25.290|date: 2009/12/18> + 25.770|date: 2009/12/21> + 26.100|date: 2009/12/22> + 26.190|date: 2009/12/23> + 26.680|date: 2009/12/24> + 26.560|date: 2009/12/28> + 26.630|date: 2009/12/29> + 25.670|date: 2009/12/30> + 25.250|date: 2009/12/31> + 25.180|date: 2010/01/04> + 25.070|date: 2010/01/05> + 24.985|date: 2010/01/06> + 25.250|date: 2010/01/07> + 26.260|date: 2010/01/08> + 26.730|date: 2010/01/11> + 26.510|date: 2010/01/12> + 26.120|date: 2010/01/13> + 26.040|date: 2010/01/14> + 25.950|date: 2010/01/15> + 26.140|date: 2010/01/19> + 26.960|date: 2010/01/20> + 27.210|date: 2010/01/21> + 28.000|date: 2010/01/22> + 28.350|date: 2010/01/25> + 27.820|date: 2010/01/26> + 27.570|date: 2010/01/27> + 27.230|date: 2010/01/28> + 26.420|date: 2010/01/29> + 26.080|date: 2010/02/01> + 26.940|date: 2010/02/02> + 26.850|date: 2010/02/03> + 26.150|date: 2010/02/04> + 26.020|date: 2010/02/05> + 26.710|date: 2010/02/08> + 26.540|date: 2010/02/09> + 26.990|date: 2010/02/10> + 26.610|date: 2010/02/11> + 25.620|date: 2010/02/12> + 25.380|date: 2010/02/16> + 26.270|date: 2010/02/17> + 26.450|date: 2010/02/18> + 26.360|date: 2010/02/19> + 26.500|date: 2010/02/22> + 26.400|date: 2010/02/23> + 26.000|date: 2010/02/24> + 25.640|date: 2010/02/25> + 25.350|date: 2010/02/26> + 26.090|date: 2010/03/01> + 26.350|date: 2010/03/02> + 25.750|date: 2010/03/03> + 25.620|date: 2010/03/04> + 26.170|date: 2010/03/05> + 26.030|date: 2010/03/08> + 26.150|date: 2010/03/09> + 25.740|date: 2010/03/10> + 25.680|date: 2010/03/11> + 25.840|date: 2010/03/12> + 25.800|date: 2010/03/15> + 25.770|date: 2010/03/16> + 25.800|date: 2010/03/17> + 25.460|date: 2010/03/18> + 25.850|date: 2010/03/19> + 25.500|date: 2010/03/22> + 25.350|date: 2010/03/23> + 25.200|date: 2010/03/24> + 25.200|date: 2010/03/25> + 25.460|date: 2010/03/26> + 25.830|date: 2010/03/29> + 26.620|date: 2010/03/30> + 26.450|date: 2010/03/31> + 26.560|date: 2010/04/01> + 26.690|date: 2010/04/05> + 26.500|date: 2010/04/06> + 26.480|date: 2010/04/07> + 26.320|date: 2010/04/08> + 26.700|date: 2010/04/09> + 26.660|date: 2010/04/12> + 27.030|date: 2010/04/13> + 27.000|date: 2010/04/14> + 26.930|date: 2010/04/15> + 27.220|date: 2010/04/16> + 27.830|date: 2010/04/19> + 27.990|date: 2010/04/20> + 28.080|date: 2010/04/21> + 28.050|date: 2010/04/22> + 27.960|date: 2010/04/23> + 27.900|date: 2010/04/26> + 27.570|date: 2010/04/27> + 27.230|date: 2010/04/28> + 27.600|date: 2010/04/29> + 27.960|date: 2010/04/30> + 27.660|date: 2010/05/03> + 30.080|date: 2010/05/04> + 29.150|date: 2010/05/05> + 29.090|date: 2010/05/06> + 26.460|date: 2010/05/07> + 27.500|date: 2010/05/10> + 26.900|date: 2010/05/11> + 26.690|date: 2010/05/12> + 26.400|date: 2010/05/13> + 25.950|date: 2010/05/14> + 26.050|date: 2010/05/17> + 25.930|date: 2010/05/18> + 25.630|date: 2010/05/19> + 25.250|date: 2010/05/20> + 24.810|date: 2010/05/21> + 25.490|date: 2010/05/24> + 24.780|date: 2010/05/25> + 25.280|date: 2010/05/26> + 25.580|date: 2010/05/27> + 25.710|date: 2010/05/28> + 25.490|date: 2010/06/01> + 25.910|date: 2010/06/02> + 26.090|date: 2010/06/03> + 25.640|date: 2010/06/04> + 24.880|date: 2010/06/07> + 25.200|date: 2010/06/08> + 25.430|date: 2010/06/09> + 25.400|date: 2010/06/10> + 25.500|date: 2010/06/11> + 25.710|date: 2010/06/14> + 25.890|date: 2010/06/15> + 25.930|date: 2010/06/16> + 25.650|date: 2010/06/17> + 25.450|date: 2010/06/18> + 24.940|date: 2010/06/21> + 24.802|date: 2010/06/22> + 24.190|date: 2010/06/23> + 24.220|date: 2010/06/24> + 23.740|date: 2010/06/25> + 23.895|date: 2010/06/28> + 23.400|date: 2010/06/29> + 23.000|date: 2010/06/30> + 22.650|date: 2010/07/01> + 22.760|date: 2010/07/02> + 23.290|date: 2010/07/06> + 23.150|date: 2010/07/07> + 23.100|date: 2010/07/08> + 22.750|date: 2010/07/09> + 22.620|date: 2010/07/12> + 22.949|date: 2010/07/13> + 22.800|date: 2010/07/14> + 22.580|date: 2010/07/15> + 22.400|date: 2010/07/16> + 21.900|date: 2010/07/19> + 21.790|date: 2010/07/20> + 21.830|date: 2010/07/21> + 21.560|date: 2010/07/22> + 21.560|date: 2010/07/23> + 21.860|date: 2010/07/26> + 22.030|date: 2010/07/27> + 21.600|date: 2010/07/28> + 21.550|date: 2010/07/29> + 21.445|date: 2010/07/30> + 21.820|date: 2010/08/02> + 21.480|date: 2010/08/03> + 21.480|date: 2010/08/04> + 21.560|date: 2010/08/05> + 21.620|date: 2010/08/06> + 21.930|date: 2010/08/09> + 21.610|date: 2010/08/10> + 23.870|date: 2010/08/11> + 23.040|date: 2010/08/12> + 23.150|date: 2010/08/13> + 22.860|date: 2010/08/16> + 22.810|date: 2010/08/17> + 22.630|date: 2010/08/19> + 22.860|date: 2010/08/20> low |ticker: CFN> => 23.080|date: 2009/11/05> + 23.260|date: 2009/11/06> + 23.524|date: 2009/11/09> + 23.880|date: 2009/11/10> + 24.510|date: 2009/11/11> + 24.680|date: 2009/11/12> + 24.820|date: 2009/11/13> + 24.990|date: 2009/11/16> + 25.020|date: 2009/11/17> + 25.180|date: 2009/11/18> + 25.120|date: 2009/11/19> + 25.040|date: 2009/11/20> + 25.330|date: 2009/11/23> + 25.420|date: 2009/11/24> + 26.330|date: 2009/11/25> + 25.500|date: 2009/11/27> + 25.310|date: 2009/11/30> + 25.750|date: 2009/12/01> + 25.780|date: 2009/12/02> + 24.600|date: 2009/12/03> + 24.390|date: 2009/12/04> + 24.070|date: 2009/12/07> + 24.260|date: 2009/12/08> + 23.910|date: 2009/12/09> + 23.850|date: 2009/12/10> + 24.060|date: 2009/12/11> + 24.450|date: 2009/12/14> + 24.115|date: 2009/12/15> + 24.050|date: 2009/12/16> + 23.750|date: 2009/12/17> + 24.250|date: 2009/12/18> + 25.340|date: 2009/12/21> + 25.360|date: 2009/12/22> + 25.740|date: 2009/12/23> + 26.140|date: 2009/12/24> + 26.160|date: 2009/12/28> + 25.860|date: 2009/12/29> + 24.665|date: 2009/12/30> + 25.000|date: 2009/12/31> + 24.220|date: 2010/01/04> + 24.370|date: 2010/01/05> + 24.510|date: 2010/01/06> + 24.630|date: 2010/01/07> + 25.000|date: 2010/01/08> + 25.770|date: 2010/01/11> + 25.290|date: 2010/01/12> + 25.390|date: 2010/01/13> + 25.470|date: 2010/01/14> + 25.500|date: 2010/01/15> + 25.590|date: 2010/01/19> + 25.950|date: 2010/01/20> + 26.490|date: 2010/01/21> + 26.860|date: 2010/01/22> + 27.380|date: 2010/01/25> + 27.160|date: 2010/01/26> + 26.670|date: 2010/01/27> + 26.090|date: 2010/01/28> + 25.640|date: 2010/01/29> + 25.590|date: 2010/02/01> + 26.000|date: 2010/02/02> + 26.320|date: 2010/02/03> + 25.750|date: 2010/02/04> + 25.040|date: 2010/02/05> + 25.520|date: 2010/02/08> + 25.840|date: 2010/02/09> + 24.600|date: 2010/02/10> + 25.790|date: 2010/02/11> + 24.530|date: 2010/02/12> + 24.580|date: 2010/02/16> + 25.100|date: 2010/02/17> + 26.020|date: 2010/02/18> + 25.800|date: 2010/02/19> + 25.910|date: 2010/02/22> + 25.810|date: 2010/02/23> + 25.630|date: 2010/02/24> + 25.050|date: 2010/02/25> + 25.040|date: 2010/02/26> + 25.480|date: 2010/03/01> + 25.710|date: 2010/03/02> + 25.230|date: 2010/03/03> + 25.245|date: 2010/03/04> + 25.400|date: 2010/03/05> + 25.800|date: 2010/03/08> + 25.570|date: 2010/03/09> + 25.430|date: 2010/03/10> + 25.280|date: 2010/03/11> + 25.630|date: 2010/03/12> + 25.340|date: 2010/03/15> + 25.260|date: 2010/03/16> + 25.140|date: 2010/03/17> + 25.160|date: 2010/03/18> + 25.080|date: 2010/03/19> + 25.050|date: 2010/03/22> + 24.900|date: 2010/03/23> + 24.870|date: 2010/03/24> + 24.950|date: 2010/03/25> + 24.940|date: 2010/03/26> + 25.260|date: 2010/03/29> + 25.640|date: 2010/03/30> + 26.080|date: 2010/03/31> + 26.060|date: 2010/04/01> + 25.890|date: 2010/04/05> + 26.100|date: 2010/04/06> + 26.150|date: 2010/04/07> + 26.010|date: 2010/04/08> + 26.140|date: 2010/04/09> + 26.300|date: 2010/04/12> + 26.460|date: 2010/04/13> + 26.610|date: 2010/04/14> + 26.530|date: 2010/04/15> + 26.700|date: 2010/04/16> + 26.970|date: 2010/04/19> + 27.540|date: 2010/04/20> + 27.730|date: 2010/04/21> + 27.330|date: 2010/04/22> + 27.540|date: 2010/04/23> + 27.125|date: 2010/04/26> + 26.600|date: 2010/04/27> + 26.660|date: 2010/04/28> + 27.215|date: 2010/04/29> + 27.480|date: 2010/04/30> + 26.840|date: 2010/05/03> + 28.070|date: 2010/05/04> + 28.320|date: 2010/05/05> + 27.220|date: 2010/05/06> + 24.390|date: 2010/05/07> + 26.420|date: 2010/05/10> + 26.180|date: 2010/05/11> + 26.160|date: 2010/05/12> + 26.010|date: 2010/05/13> + 25.350|date: 2010/05/14> + 25.350|date: 2010/05/17> + 25.370|date: 2010/05/18> + 25.070|date: 2010/05/19> + 24.700|date: 2010/05/20> + 24.210|date: 2010/05/21> + 24.530|date: 2010/05/24> + 24.010|date: 2010/05/25> + 24.650|date: 2010/05/26> + 24.930|date: 2010/05/27> + 25.380|date: 2010/05/28> + 25.000|date: 2010/06/01> + 25.070|date: 2010/06/02> + 25.740|date: 2010/06/03> + 24.750|date: 2010/06/04> + 24.470|date: 2010/06/07> + 24.640|date: 2010/06/08> + 24.960|date: 2010/06/09> + 24.910|date: 2010/06/10> + 25.080|date: 2010/06/11> + 25.460|date: 2010/06/14> + 25.415|date: 2010/06/15> + 25.390|date: 2010/06/16> + 24.920|date: 2010/06/17> + 24.540|date: 2010/06/18> + 24.240|date: 2010/06/21> + 23.900|date: 2010/06/22> + 23.690|date: 2010/06/23> + 23.530|date: 2010/06/24> + 23.340|date: 2010/06/25> + 23.070|date: 2010/06/28> + 22.760|date: 2010/06/29> + 22.660|date: 2010/06/30> + 21.930|date: 2010/07/01> + 22.207|date: 2010/07/02> + 22.460|date: 2010/07/06> + 22.420|date: 2010/07/07> + 22.550|date: 2010/07/08> + 22.390|date: 2010/07/09> + 22.290|date: 2010/07/12> + 22.340|date: 2010/07/13> + 22.280|date: 2010/07/14> + 22.130|date: 2010/07/15> + 21.440|date: 2010/07/16> + 21.530|date: 2010/07/19> + 21.360|date: 2010/07/20> + 20.630|date: 2010/07/21> + 20.840|date: 2010/07/22> + 21.020|date: 2010/07/23> + 21.380|date: 2010/07/26> + 21.390|date: 2010/07/27> + 21.190|date: 2010/07/28> + 20.900|date: 2010/07/29> + 20.860|date: 2010/07/30> + 21.350|date: 2010/08/02> + 21.070|date: 2010/08/03> + 21.170|date: 2010/08/04> + 21.150|date: 2010/08/05> + 21.230|date: 2010/08/06> + 21.590|date: 2010/08/09> + 20.970|date: 2010/08/10> + 21.500|date: 2010/08/11> + 22.430|date: 2010/08/12> + 22.520|date: 2010/08/13> + 22.450|date: 2010/08/16> + 22.530|date: 2010/08/17> + 21.990|date: 2010/08/19> + 21.530|date: 2010/08/20> close |ticker: CFN> => 23.990|date: 2009/11/05> + 23.340|date: 2009/11/06> + 24.030|date: 2009/11/09> + 24.770|date: 2009/11/10> + 25.160|date: 2009/11/11> + 24.820|date: 2009/11/12> + 24.970|date: 2009/11/13> + 25.500|date: 2009/11/16> + 25.550|date: 2009/11/17> + 25.540|date: 2009/11/18> + 25.180|date: 2009/11/19> + 25.060|date: 2009/11/20> + 26.020|date: 2009/11/23> + 26.630|date: 2009/11/24> + 26.380|date: 2009/11/25> + 25.790|date: 2009/11/27> + 25.830|date: 2009/11/30> + 25.850|date: 2009/12/01> + 25.890|date: 2009/12/02> + 24.680|date: 2009/12/03> + 24.510|date: 2009/12/04> + 24.720|date: 2009/12/07> + 24.360|date: 2009/12/08> + 24.050|date: 2009/12/09> + 24.040|date: 2009/12/10> + 24.440|date: 2009/12/11> + 24.640|date: 2009/12/14> + 24.280|date: 2009/12/15> + 24.300|date: 2009/12/16> + 24.060|date: 2009/12/17> + 25.290|date: 2009/12/18> + 25.570|date: 2009/12/21> + 26.080|date: 2009/12/22> + 26.150|date: 2009/12/23> + 26.350|date: 2009/12/24> + 26.490|date: 2009/12/28> + 25.890|date: 2009/12/29> + 25.110|date: 2009/12/30> + 25.010|date: 2009/12/31> + 24.930|date: 2010/01/04> + 24.660|date: 2010/01/05> + 24.800|date: 2010/01/06> + 25.120|date: 2010/01/07> + 26.160|date: 2010/01/08> + 26.640|date: 2010/01/11> + 25.580|date: 2010/01/12> + 25.750|date: 2010/01/13> + 25.990|date: 2010/01/14> + 25.590|date: 2010/01/15> + 26.050|date: 2010/01/19> + 26.780|date: 2010/01/20> + 27.170|date: 2010/01/21> + 27.550|date: 2010/01/22> + 27.500|date: 2010/01/25> + 27.520|date: 2010/01/26> + 26.940|date: 2010/01/27> + 26.140|date: 2010/01/28> + 25.750|date: 2010/01/29> + 26.010|date: 2010/02/01> + 26.900|date: 2010/02/02> + 26.340|date: 2010/02/03> + 25.900|date: 2010/02/04> + 25.980|date: 2010/02/05> + 25.840|date: 2010/02/08> + 26.250|date: 2010/02/09> + 26.450|date: 2010/02/10> + 25.800|date: 2010/02/11> + 25.170|date: 2010/02/12> + 25.320|date: 2010/02/16> + 26.210|date: 2010/02/17> + 26.210|date: 2010/02/18> + 26.260|date: 2010/02/19> + 26.390|date: 2010/02/22> + 25.930|date: 2010/02/23> + 25.840|date: 2010/02/24> + 25.370|date: 2010/02/25> + 25.240|date: 2010/02/26> + 26.090|date: 2010/03/01> + 25.760|date: 2010/03/02> + 25.380|date: 2010/03/03> + 25.440|date: 2010/03/04> + 25.970|date: 2010/03/05> + 25.930|date: 2010/03/08> + 25.810|date: 2010/03/09> + 25.660|date: 2010/03/10> + 25.630|date: 2010/03/11> + 25.800|date: 2010/03/12> + 25.790|date: 2010/03/15> + 25.760|date: 2010/03/16> + 25.400|date: 2010/03/17> + 25.430|date: 2010/03/18> + 25.180|date: 2010/03/19> + 25.270|date: 2010/03/22> + 25.170|date: 2010/03/23> + 24.980|date: 2010/03/24> + 25.000|date: 2010/03/25> + 25.450|date: 2010/03/26> + 25.800|date: 2010/03/29> + 26.580|date: 2010/03/30> + 26.430|date: 2010/03/31> + 26.170|date: 2010/04/01> + 26.360|date: 2010/04/05> + 26.380|date: 2010/04/06> + 26.250|date: 2010/04/07> + 26.260|date: 2010/04/08> + 26.570|date: 2010/04/09> + 26.440|date: 2010/04/12> + 26.990|date: 2010/04/13> + 26.840|date: 2010/04/14> + 26.920|date: 2010/04/15> + 27.170|date: 2010/04/16> + 27.680|date: 2010/04/19> + 27.810|date: 2010/04/20> + 28.070|date: 2010/04/21> + 27.940|date: 2010/04/22> + 27.810|date: 2010/04/23> + 27.230|date: 2010/04/26> + 26.650|date: 2010/04/27> + 27.180|date: 2010/04/28> + 27.490|date: 2010/04/29> + 27.580|date: 2010/04/30> + 27.300|date: 2010/05/03> + 28.560|date: 2010/05/04> + 28.940|date: 2010/05/05> + 27.620|date: 2010/05/06> + 26.160|date: 2010/05/07> + 26.630|date: 2010/05/10> + 26.470|date: 2010/05/11> + 26.380|date: 2010/05/12> + 26.040|date: 2010/05/13> + 25.840|date: 2010/05/14> + 25.550|date: 2010/05/17> + 25.380|date: 2010/05/18> + 25.350|date: 2010/05/19> + 24.710|date: 2010/05/20> + 24.720|date: 2010/05/21> + 25.020|date: 2010/05/24> + 24.770|date: 2010/05/25> + 24.730|date: 2010/05/26> + 25.580|date: 2010/05/27> + 25.420|date: 2010/05/28> + 25.060|date: 2010/06/01> + 25.900|date: 2010/06/02> + 25.930|date: 2010/06/03> + 24.800|date: 2010/06/04> + 24.760|date: 2010/06/07> + 25.110|date: 2010/06/08> + 25.090|date: 2010/06/09> + 25.310|date: 2010/06/10> + 25.500|date: 2010/06/11> + 25.550|date: 2010/06/14> + 25.530|date: 2010/06/15> + 25.490|date: 2010/06/16> + 25.300|date: 2010/06/17> + 24.680|date: 2010/06/18> + 24.550|date: 2010/06/21> + 23.970|date: 2010/06/22> + 23.850|date: 2010/06/23> + 23.570|date: 2010/06/24> + 23.340|date: 2010/06/25> + 23.640|date: 2010/06/28> + 22.850|date: 2010/06/29> + 22.700|date: 2010/06/30> + 22.410|date: 2010/07/01> + 22.420|date: 2010/07/02> + 22.720|date: 2010/07/06> + 22.760|date: 2010/07/07> + 22.750|date: 2010/07/08> + 22.610|date: 2010/07/09> + 22.480|date: 2010/07/12> + 22.860|date: 2010/07/13> + 22.560|date: 2010/07/14> + 22.420|date: 2010/07/15> + 21.550|date: 2010/07/16> + 21.830|date: 2010/07/19> + 21.660|date: 2010/07/20> + 20.680|date: 2010/07/21> + 21.190|date: 2010/07/22> + 21.560|date: 2010/07/23> + 21.850|date: 2010/07/26> + 21.520|date: 2010/07/27> + 21.310|date: 2010/07/28> + 21.100|date: 2010/07/29> + 21.070|date: 2010/07/30> + 21.430|date: 2010/08/02> + 21.140|date: 2010/08/03> + 21.450|date: 2010/08/04> + 21.490|date: 2010/08/05> + 21.490|date: 2010/08/06> + 21.720|date: 2010/08/09> + 21.400|date: 2010/08/10> + 23.260|date: 2010/08/11> + 22.750|date: 2010/08/12> + 22.850|date: 2010/08/13> + 22.590|date: 2010/08/16> + 22.530|date: 2010/08/17> + 22.000|date: 2010/08/19> + 22.810|date: 2010/08/20> volume |ticker: CFN> => 30589.000|date: 2009/11/05> + 6181.000|date: 2009/11/06> + 8166.000|date: 2009/11/09> + 13240.000|date: 2009/11/10> + 9414.000|date: 2009/11/11> + 8190.000|date: 2009/11/12> + 5851.000|date: 2009/11/13> + 6631.000|date: 2009/11/16> + 7118.000|date: 2009/11/17> + 6914.000|date: 2009/11/18> + 5593.000|date: 2009/11/19> + 8862.000|date: 2009/11/20> + 10490.000|date: 2009/11/23> + 17611.000|date: 2009/11/24> + 8971.000|date: 2009/11/25> + 2740.000|date: 2009/11/27> + 14194.000|date: 2009/11/30> + 11259.000|date: 2009/12/01> + 8134.000|date: 2009/12/02> + 12412.000|date: 2009/12/03> + 8840.000|date: 2009/12/04> + 9331.000|date: 2009/12/07> + 12064.000|date: 2009/12/08> + 10619.000|date: 2009/12/09> + 14221.000|date: 2009/12/10> + 20192.000|date: 2009/12/11> + 14951.000|date: 2009/12/14> + 13682.000|date: 2009/12/15> + 42527.000|date: 2009/12/16> + 19355.000|date: 2009/12/17> + 31396.000|date: 2009/12/18> + 13552.000|date: 2009/12/21> + 7914.000|date: 2009/12/22> + 6227.000|date: 2009/12/23> + 4381.000|date: 2009/12/24> + 6294.000|date: 2009/12/28> + 8242.000|date: 2009/12/29> + 10149.000|date: 2009/12/30> + 6803.000|date: 2009/12/31> + 12322.000|date: 2010/01/04> + 7069.000|date: 2010/01/05> + 5174.000|date: 2010/01/06> + 8012.000|date: 2010/01/07> + 12555.000|date: 2010/01/08> + 9952.000|date: 2010/01/11> + 14951.000|date: 2010/01/12> + 4926.000|date: 2010/01/13> + 8309.000|date: 2010/01/14> + 9882.000|date: 2010/01/15> + 11759.000|date: 2010/01/19> + 19262.000|date: 2010/01/20> + 19418.000|date: 2010/01/21> + 26908.000|date: 2010/01/22> + 23763.000|date: 2010/01/25> + 13289.000|date: 2010/01/26> + 11656.000|date: 2010/01/27> + 8243.000|date: 2010/01/28> + 9600.000|date: 2010/01/29> + 10832.000|date: 2010/02/01> + 10514.000|date: 2010/02/02> + 5316.000|date: 2010/02/03> + 11432.000|date: 2010/02/04> + 10921.000|date: 2010/02/05> + 15124.000|date: 2010/02/08> + 17501.000|date: 2010/02/09> + 45970.000|date: 2010/02/10> + 18208.000|date: 2010/02/11> + 23002.000|date: 2010/02/12> + 27205.000|date: 2010/02/16> + 16120.000|date: 2010/02/17> + 5977.000|date: 2010/02/18> + 10469.000|date: 2010/02/19> + 5441.000|date: 2010/02/22> + 11287.000|date: 2010/02/23> + 12181.000|date: 2010/02/24> + 14531.000|date: 2010/02/25> + 17659.000|date: 2010/02/26> + 8417.000|date: 2010/03/01> + 10560.000|date: 2010/03/02> + 19166.000|date: 2010/03/03> + 7732.000|date: 2010/03/04> + 13056.000|date: 2010/03/05> + 6075.000|date: 2010/03/08> + 6939.000|date: 2010/03/09> + 7933.000|date: 2010/03/10> + 7093.000|date: 2010/03/11> + 8879.000|date: 2010/03/12> + 7218.000|date: 2010/03/15> + 8428.000|date: 2010/03/16> + 27535.000|date: 2010/03/17> + 7873.000|date: 2010/03/18> + 10955.000|date: 2010/03/19> + 6528.000|date: 2010/03/22> + 7918.000|date: 2010/03/23> + 7302.000|date: 2010/03/24> + 7451.000|date: 2010/03/25> + 15883.000|date: 2010/03/26> + 12283.000|date: 2010/03/29> + 14469.000|date: 2010/03/30> + 10223.000|date: 2010/03/31> + 8204.000|date: 2010/04/01> + 6936.000|date: 2010/04/05> + 4975.000|date: 2010/04/06> + 4875.000|date: 2010/04/07> + 5121.000|date: 2010/04/08> + 7806.000|date: 2010/04/09> + 5506.000|date: 2010/04/12> + 10193.000|date: 2010/04/13> + 9386.000|date: 2010/04/14> + 7675.000|date: 2010/04/15> + 15000.000|date: 2010/04/16> + 13039.000|date: 2010/04/19> + 13813.000|date: 2010/04/20> + 19397.000|date: 2010/04/21> + 18543.000|date: 2010/04/22> + 10828.000|date: 2010/04/23> + 11353.000|date: 2010/04/26> + 7454.000|date: 2010/04/27> + 9469.000|date: 2010/04/28> + 6795.000|date: 2010/04/29> + 7891.000|date: 2010/04/30> + 12722.000|date: 2010/05/03> + 57075.000|date: 2010/05/04> + 14140.000|date: 2010/05/05> + 25758.000|date: 2010/05/06> + 39262.000|date: 2010/05/07> + 21369.000|date: 2010/05/10> + 18017.000|date: 2010/05/11> + 21289.000|date: 2010/05/12> + 20116.000|date: 2010/05/13> + 14554.000|date: 2010/05/14> + 13884.000|date: 2010/05/17> + 17224.000|date: 2010/05/18> + 14342.000|date: 2010/05/19> + 18228.000|date: 2010/05/20> + 18963.000|date: 2010/05/21> + 12295.000|date: 2010/05/24> + 15631.000|date: 2010/05/25> + 11539.000|date: 2010/05/26> + 9063.000|date: 2010/05/27> + 10444.000|date: 2010/05/28> + 8985.000|date: 2010/06/01> + 10527.000|date: 2010/06/02> + 10149.000|date: 2010/06/03> + 13262.000|date: 2010/06/04> + 12981.000|date: 2010/06/07> + 19395.000|date: 2010/06/08> + 16540.000|date: 2010/06/09> + 10983.000|date: 2010/06/10> + 7870.000|date: 2010/06/11> + 12017.000|date: 2010/06/14> + 23292.000|date: 2010/06/15> + 19607.000|date: 2010/06/16> + 17266.000|date: 2010/06/17> + 23214.000|date: 2010/06/18> + 24109.000|date: 2010/06/21> + 19835.000|date: 2010/06/22> + 17444.000|date: 2010/06/23> + 15947.000|date: 2010/06/24> + 43853.000|date: 2010/06/25> + 19368.000|date: 2010/06/28> + 16452.000|date: 2010/06/29> + 16949.000|date: 2010/06/30> + 22401.000|date: 2010/07/01> + 15566.000|date: 2010/07/02> + 20290.000|date: 2010/07/06> + 26014.000|date: 2010/07/07> + 26439.000|date: 2010/07/08> + 27368.000|date: 2010/07/09> + 19209.000|date: 2010/07/12> + 31311.000|date: 2010/07/13> + 21951.000|date: 2010/07/14> + 17123.000|date: 2010/07/15> + 28220.000|date: 2010/07/16> + 13903.000|date: 2010/07/19> + 17946.000|date: 2010/07/20> + 27314.000|date: 2010/07/21> + 19021.000|date: 2010/07/22> + 12887.000|date: 2010/07/23> + 21351.000|date: 2010/07/26> + 26421.000|date: 2010/07/27> + 18182.000|date: 2010/07/28> + 13138.000|date: 2010/07/29> + 12556.000|date: 2010/07/30> + 18314.000|date: 2010/08/02> + 10389.000|date: 2010/08/03> + 17342.000|date: 2010/08/04> + 9523.000|date: 2010/08/05> + 12990.000|date: 2010/08/06> + 13733.000|date: 2010/08/09> + 24851.000|date: 2010/08/10> + 61782.000|date: 2010/08/11> + 34432.000|date: 2010/08/12> + 25298.000|date: 2010/08/13> + 10549.000|date: 2010/08/16> + 14979.000|date: 2010/08/17> + 16279.000|date: 2010/08/19> + 24163.000|date: 2010/08/20> open |ticker: CHK> => 23.400|date: 2009/08/21> + 24.000|date: 2009/08/24> + 24.090|date: 2009/08/25> + 23.070|date: 2009/08/26> + 23.170|date: 2009/08/27> + 23.450|date: 2009/08/28> + 23.180|date: 2009/08/31> + 22.680|date: 2009/09/01> + 22.380|date: 2009/09/02> + 22.360|date: 2009/09/03> + 21.620|date: 2009/09/04> + 23.350|date: 2009/09/09> + 23.710|date: 2009/09/10> + 25.870|date: 2009/09/11> + 25.600|date: 2009/09/14> + 27.750|date: 2009/09/15> + 28.810|date: 2009/09/16> + 28.690|date: 2009/09/17> + 28.190|date: 2009/09/18> + 27.340|date: 2009/09/21> + 28.570|date: 2009/09/22> + 29.160|date: 2009/09/23> + 28.350|date: 2009/09/24> + 27.610|date: 2009/09/25> + 27.550|date: 2009/09/28> + 27.920|date: 2009/09/29> + 28.800|date: 2009/09/30> + 28.310|date: 2009/10/01> + 25.740|date: 2009/10/02> + 26.940|date: 2009/10/05> + 27.480|date: 2009/10/06> + 27.650|date: 2009/10/07> + 27.970|date: 2009/10/08> + 28.180|date: 2009/10/09> + 28.770|date: 2009/10/12> + 29.250|date: 2009/10/13> + 29.980|date: 2009/10/14> + 28.440|date: 2009/10/15> + 28.660|date: 2009/10/16> + 28.880|date: 2009/10/19> + 29.130|date: 2009/10/20> + 28.500|date: 2009/10/21> + 28.350|date: 2009/10/22> + 28.220|date: 2009/10/23> + 26.880|date: 2009/10/26> + 25.870|date: 2009/10/27> + 26.130|date: 2009/10/28> + 24.510|date: 2009/11/05> + 24.420|date: 2009/11/06> + 24.820|date: 2009/11/09> + 25.150|date: 2009/11/10> + 25.650|date: 2009/11/11> + 25.170|date: 2009/11/12> + 24.870|date: 2009/11/13> + 25.270|date: 2009/11/16> + 25.100|date: 2009/11/17> + 24.600|date: 2009/11/18> + 23.910|date: 2009/11/19> + 23.200|date: 2009/11/20> + 23.630|date: 2009/11/23> + 23.190|date: 2009/11/24> + 23.820|date: 2009/11/25> + 23.820|date: 2009/11/27> + 24.000|date: 2009/11/30> + 24.290|date: 2009/12/01> + 24.050|date: 2009/12/02> + 23.550|date: 2009/12/03> + 23.450|date: 2009/12/04> + 22.750|date: 2009/12/07> + 22.920|date: 2009/12/08> + 22.820|date: 2009/12/09> + 22.660|date: 2009/12/10> + 23.280|date: 2009/12/11> + 24.800|date: 2009/12/14> + 24.480|date: 2009/12/15> + 24.820|date: 2009/12/16> + 24.780|date: 2009/12/17> + 25.500|date: 2009/12/18> + 26.690|date: 2009/12/21> + 26.700|date: 2009/12/22> + 27.020|date: 2009/12/23> + 27.570|date: 2009/12/24> + 28.160|date: 2009/12/28> + 27.560|date: 2009/12/29> + 26.400|date: 2009/12/30> + 26.360|date: 2009/12/31> + 27.430|date: 2010/01/04> + 28.280|date: 2010/01/05> + 29.210|date: 2010/01/06> + 28.630|date: 2010/01/07> + 28.390|date: 2010/01/08> + 28.980|date: 2010/01/11> + 27.510|date: 2010/01/12> + 27.420|date: 2010/01/13> + 28.000|date: 2010/01/14> + 27.520|date: 2010/01/15> + 27.670|date: 2010/01/19> + 27.800|date: 2010/01/20> + 27.910|date: 2010/01/21> + 27.050|date: 2010/01/22> + 26.880|date: 2010/01/25> + 26.650|date: 2010/01/26> + 26.480|date: 2010/01/27> + 25.630|date: 2010/01/28> + 25.700|date: 2010/01/29> + 25.080|date: 2010/02/01> + 26.020|date: 2010/02/02> + 26.160|date: 2010/02/03> + 25.290|date: 2010/02/04> + 24.250|date: 2010/02/05> + 24.710|date: 2010/02/08> + 24.680|date: 2010/02/09> + 24.360|date: 2010/02/10> + 24.390|date: 2010/02/11> + 24.640|date: 2010/02/12> + 25.560|date: 2010/02/16> + 26.200|date: 2010/02/17> + 27.120|date: 2010/02/18> + 27.320|date: 2010/02/19> + 27.750|date: 2010/02/22> + 26.910|date: 2010/02/23> + 26.480|date: 2010/02/24> + 26.140|date: 2010/02/25> + 26.800|date: 2010/02/26> + 26.730|date: 2010/03/01> + 26.910|date: 2010/03/02> + 26.870|date: 2010/03/03> + 26.760|date: 2010/03/04> + 26.380|date: 2010/03/05> + 26.160|date: 2010/03/08> + 25.450|date: 2010/03/09> + 25.900|date: 2010/03/10> + 25.610|date: 2010/03/11> + 25.920|date: 2010/03/12> + 25.390|date: 2010/03/15> + 25.440|date: 2010/03/16> + 25.460|date: 2010/03/17> + 24.810|date: 2010/03/18> + 24.070|date: 2010/03/19> + 23.750|date: 2010/03/22> + 23.330|date: 2010/03/23> + 23.060|date: 2010/03/24> + 23.350|date: 2010/03/25> + 22.480|date: 2010/03/26> + 22.700|date: 2010/03/29> + 23.280|date: 2010/03/30> + 23.520|date: 2010/03/31> + 23.940|date: 2010/04/01> + 24.440|date: 2010/04/05> + 24.540|date: 2010/04/06> + 24.410|date: 2010/04/07> + 23.770|date: 2010/04/08> + 24.520|date: 2010/04/09> + 24.570|date: 2010/04/12> + 24.430|date: 2010/04/13> + 24.650|date: 2010/04/14> + 24.550|date: 2010/04/15> + 24.240|date: 2010/04/16> + 23.630|date: 2010/04/19> + 23.810|date: 2010/04/20> + 23.910|date: 2010/04/21> + 23.420|date: 2010/04/22> + 23.870|date: 2010/04/23> + 24.840|date: 2010/04/26> + 24.270|date: 2010/04/27> + 23.820|date: 2010/04/28> + 23.890|date: 2010/04/29> + 23.690|date: 2010/04/30> + 23.990|date: 2010/05/03> + 23.970|date: 2010/05/04> + 23.380|date: 2010/05/05> + 22.980|date: 2010/05/06> + 22.290|date: 2010/05/07> + 22.970|date: 2010/05/10> + 23.020|date: 2010/05/11> + 23.630|date: 2010/05/12> + 23.470|date: 2010/05/13> + 23.050|date: 2010/05/14> + 22.630|date: 2010/05/17> + 22.530|date: 2010/05/18> + 22.130|date: 2010/05/19> + 21.410|date: 2010/05/20> + 20.460|date: 2010/05/21> + 20.920|date: 2010/05/24> + 20.080|date: 2010/05/25> + 21.000|date: 2010/05/26> + 21.660|date: 2010/05/27> + 22.270|date: 2010/05/28> + 22.020|date: 2010/06/01> + 21.850|date: 2010/06/02> + 23.360|date: 2010/06/03> + 24.300|date: 2010/06/04> + 24.410|date: 2010/06/07> + 24.080|date: 2010/06/08> + 24.330|date: 2010/06/09> + 24.080|date: 2010/06/10> + 24.200|date: 2010/06/11> + 24.930|date: 2010/06/14> + 25.100|date: 2010/06/15> + 25.120|date: 2010/06/16> + 25.320|date: 2010/06/17> + 24.870|date: 2010/06/18> + 25.080|date: 2010/06/21> + 24.480|date: 2010/06/22> + 23.680|date: 2010/06/23> + 23.440|date: 2010/06/24> + 22.950|date: 2010/06/25> + 23.100|date: 2010/06/28> + 21.950|date: 2010/06/29> + 21.470|date: 2010/06/30> + 20.900|date: 2010/07/01> + 21.000|date: 2010/07/02> + 21.000|date: 2010/07/06> + 20.650|date: 2010/07/07> + 21.660|date: 2010/07/08> + 21.530|date: 2010/07/09> + 21.480|date: 2010/07/12> + 21.630|date: 2010/07/13> + 21.310|date: 2010/07/14> + 21.460|date: 2010/07/15> + 21.310|date: 2010/07/16> + 20.660|date: 2010/07/19> + 20.640|date: 2010/07/20> + 21.850|date: 2010/07/21> + 21.520|date: 2010/07/22> + 21.600|date: 2010/07/23> + 21.930|date: 2010/07/26> + 22.170|date: 2010/07/27> + 21.360|date: 2010/07/28> + 21.390|date: 2010/07/29> + 20.850|date: 2010/07/30> + 21.400|date: 2010/08/02> + 21.650|date: 2010/08/03> + 22.200|date: 2010/08/04> + 22.300|date: 2010/08/05> + 22.090|date: 2010/08/06> + 22.400|date: 2010/08/09> + 21.680|date: 2010/08/10> + 21.850|date: 2010/08/11> + 21.010|date: 2010/08/12> + 20.990|date: 2010/08/13> + 20.810|date: 2010/08/16> + 21.020|date: 2010/08/17> + 20.800|date: 2010/08/19> + 20.650|date: 2010/08/20> high |ticker: CHK> => 23.940|date: 2009/08/21> + 24.360|date: 2009/08/24> + 24.230|date: 2009/08/25> + 23.450|date: 2009/08/26> + 23.220|date: 2009/08/27> + 23.600|date: 2009/08/28> + 23.250|date: 2009/08/31> + 23.420|date: 2009/09/01> + 22.700|date: 2009/09/02> + 22.490|date: 2009/09/03> + 22.270|date: 2009/09/04> + 24.150|date: 2009/09/09> + 25.410|date: 2009/09/10> + 27.100|date: 2009/09/11> + 27.160|date: 2009/09/14> + 28.500|date: 2009/09/15> + 28.990|date: 2009/09/16> + 29.200|date: 2009/09/17> + 28.350|date: 2009/09/18> + 28.190|date: 2009/09/21> + 29.490|date: 2009/09/22> + 29.280|date: 2009/09/23> + 28.460|date: 2009/09/24> + 28.120|date: 2009/09/25> + 28.300|date: 2009/09/28> + 28.840|date: 2009/09/29> + 28.940|date: 2009/09/30> + 28.400|date: 2009/10/01> + 26.810|date: 2009/10/02> + 27.630|date: 2009/10/05> + 27.970|date: 2009/10/06> + 28.050|date: 2009/10/07> + 28.360|date: 2009/10/08> + 28.800|date: 2009/10/09> + 29.240|date: 2009/10/12> + 29.750|date: 2009/10/13> + 30.000|date: 2009/10/14> + 29.190|date: 2009/10/15> + 29.040|date: 2009/10/16> + 29.050|date: 2009/10/19> + 29.250|date: 2009/10/20> + 29.680|date: 2009/10/21> + 28.600|date: 2009/10/22> + 28.330|date: 2009/10/23> + 27.590|date: 2009/10/26> + 26.860|date: 2009/10/27> + 26.130|date: 2009/10/28> + 24.940|date: 2009/11/05> + 24.950|date: 2009/11/06> + 25.350|date: 2009/11/09> + 25.420|date: 2009/11/10> + 25.810|date: 2009/11/11> + 25.690|date: 2009/11/12> + 25.200|date: 2009/11/13> + 25.610|date: 2009/11/16> + 25.120|date: 2009/11/17> + 24.670|date: 2009/11/18> + 23.940|date: 2009/11/19> + 23.370|date: 2009/11/20> + 23.790|date: 2009/11/23> + 23.690|date: 2009/11/24> + 24.950|date: 2009/11/25> + 24.490|date: 2009/11/27> + 24.620|date: 2009/11/30> + 24.580|date: 2009/12/01> + 24.050|date: 2009/12/02> + 23.550|date: 2009/12/03> + 23.550|date: 2009/12/04> + 23.370|date: 2009/12/07> + 22.980|date: 2009/12/08> + 22.860|date: 2009/12/09> + 23.300|date: 2009/12/10> + 23.460|date: 2009/12/11> + 24.810|date: 2009/12/14> + 24.800|date: 2009/12/15> + 25.099|date: 2009/12/16> + 25.270|date: 2009/12/17> + 26.380|date: 2009/12/18> + 26.750|date: 2009/12/21> + 26.930|date: 2009/12/22> + 27.490|date: 2009/12/23> + 28.080|date: 2009/12/24> + 28.230|date: 2009/12/28> + 27.900|date: 2009/12/29> + 26.740|date: 2009/12/30> + 26.580|date: 2009/12/31> + 28.110|date: 2010/01/04> + 29.120|date: 2010/01/05> + 29.220|date: 2010/01/06> + 28.800|date: 2010/01/07> + 28.920|date: 2010/01/08> + 28.980|date: 2010/01/11> + 27.700|date: 2010/01/12> + 27.940|date: 2010/01/13> + 28.380|date: 2010/01/14> + 28.090|date: 2010/01/15> + 28.260|date: 2010/01/19> + 27.870|date: 2010/01/20> + 28.250|date: 2010/01/21> + 27.680|date: 2010/01/22> + 27.360|date: 2010/01/25> + 27.120|date: 2010/01/26> + 26.540|date: 2010/01/27> + 25.860|date: 2010/01/28> + 26.070|date: 2010/01/29> + 25.910|date: 2010/02/01> + 26.330|date: 2010/02/02> + 26.440|date: 2010/02/03> + 25.340|date: 2010/02/04> + 24.820|date: 2010/02/05> + 24.970|date: 2010/02/08> + 24.870|date: 2010/02/09> + 24.670|date: 2010/02/10> + 25.170|date: 2010/02/11> + 25.160|date: 2010/02/12> + 25.990|date: 2010/02/16> + 26.440|date: 2010/02/17> + 27.560|date: 2010/02/18> + 27.810|date: 2010/02/19> + 27.790|date: 2010/02/22> + 26.910|date: 2010/02/23> + 26.690|date: 2010/02/24> + 26.750|date: 2010/02/25> + 26.880|date: 2010/02/26> + 26.840|date: 2010/03/01> + 27.170|date: 2010/03/02> + 27.010|date: 2010/03/03> + 26.910|date: 2010/03/04> + 26.500|date: 2010/03/05> + 26.350|date: 2010/03/08> + 26.240|date: 2010/03/09> + 25.950|date: 2010/03/10> + 25.860|date: 2010/03/11> + 25.980|date: 2010/03/12> + 25.530|date: 2010/03/15> + 25.550|date: 2010/03/16> + 25.550|date: 2010/03/17> + 24.920|date: 2010/03/18> + 24.430|date: 2010/03/19> + 23.750|date: 2010/03/22> + 23.470|date: 2010/03/23> + 23.680|date: 2010/03/24> + 23.400|date: 2010/03/25> + 22.570|date: 2010/03/26> + 23.350|date: 2010/03/29> + 23.500|date: 2010/03/30> + 24.060|date: 2010/03/31> + 24.300|date: 2010/04/01> + 24.700|date: 2010/04/05> + 24.690|date: 2010/04/06> + 24.500|date: 2010/04/07> + 24.160|date: 2010/04/08> + 24.630|date: 2010/04/09> + 24.910|date: 2010/04/12> + 24.700|date: 2010/04/13> + 24.700|date: 2010/04/14> + 24.635|date: 2010/04/15> + 24.330|date: 2010/04/16> + 23.840|date: 2010/04/19> + 24.070|date: 2010/04/20> + 23.950|date: 2010/04/21> + 23.950|date: 2010/04/22> + 24.910|date: 2010/04/23> + 24.940|date: 2010/04/26> + 24.420|date: 2010/04/27> + 23.930|date: 2010/04/28> + 24.100|date: 2010/04/29> + 24.270|date: 2010/04/30> + 24.300|date: 2010/05/03> + 23.970|date: 2010/05/04> + 23.800|date: 2010/05/05> + 23.230|date: 2010/05/06> + 22.760|date: 2010/05/07> + 23.160|date: 2010/05/10> + 23.960|date: 2010/05/11> + 23.880|date: 2010/05/12> + 23.940|date: 2010/05/13> + 23.050|date: 2010/05/14> + 22.840|date: 2010/05/17> + 22.840|date: 2010/05/18> + 22.450|date: 2010/05/19> + 21.650|date: 2010/05/20> + 21.230|date: 2010/05/21> + 21.330|date: 2010/05/24> + 20.840|date: 2010/05/25> + 21.470|date: 2010/05/26> + 22.250|date: 2010/05/27> + 22.750|date: 2010/05/28> + 22.550|date: 2010/06/01> + 23.340|date: 2010/06/02> + 24.990|date: 2010/06/03> + 25.460|date: 2010/06/04> + 24.980|date: 2010/06/07> + 24.350|date: 2010/06/08> + 24.800|date: 2010/06/09> + 24.730|date: 2010/06/10> + 24.700|date: 2010/06/11> + 25.550|date: 2010/06/14> + 25.430|date: 2010/06/15> + 25.370|date: 2010/06/16> + 25.320|date: 2010/06/17> + 24.940|date: 2010/06/18> + 25.460|date: 2010/06/21> + 24.550|date: 2010/06/22> + 23.750|date: 2010/06/23> + 23.570|date: 2010/06/24> + 23.290|date: 2010/06/25> + 23.100|date: 2010/06/28> + 22.020|date: 2010/06/29> + 21.700|date: 2010/06/30> + 21.180|date: 2010/07/01> + 21.215|date: 2010/07/02> + 21.210|date: 2010/07/06> + 21.490|date: 2010/07/07> + 21.720|date: 2010/07/08> + 21.620|date: 2010/07/09> + 21.520|date: 2010/07/12> + 21.770|date: 2010/07/13> + 21.640|date: 2010/07/14> + 21.500|date: 2010/07/15> + 21.310|date: 2010/07/16> + 21.070|date: 2010/07/19> + 21.654|date: 2010/07/20> + 21.850|date: 2010/07/21> + 21.870|date: 2010/07/22> + 21.850|date: 2010/07/23> + 22.040|date: 2010/07/26> + 22.170|date: 2010/07/27> + 21.440|date: 2010/07/28> + 21.400|date: 2010/07/29> + 21.160|date: 2010/07/30> + 21.820|date: 2010/08/02> + 22.100|date: 2010/08/03> + 22.500|date: 2010/08/04> + 22.600|date: 2010/08/05> + 22.380|date: 2010/08/06> + 22.500|date: 2010/08/09> + 22.360|date: 2010/08/10> + 21.950|date: 2010/08/11> + 21.300|date: 2010/08/12> + 21.360|date: 2010/08/13> + 21.050|date: 2010/08/16> + 21.410|date: 2010/08/17> + 20.940|date: 2010/08/19> + 20.730|date: 2010/08/20> low |ticker: CHK> => 23.290|date: 2009/08/21> + 23.840|date: 2009/08/24> + 23.310|date: 2009/08/25> + 22.790|date: 2009/08/26> + 22.500|date: 2009/08/27> + 23.040|date: 2009/08/28> + 22.670|date: 2009/08/31> + 22.480|date: 2009/09/01> + 22.130|date: 2009/09/02> + 21.450|date: 2009/09/03> + 21.600|date: 2009/09/04> + 23.100|date: 2009/09/09> + 23.670|date: 2009/09/10> + 25.570|date: 2009/09/11> + 25.370|date: 2009/09/14> + 27.620|date: 2009/09/15> + 28.020|date: 2009/09/16> + 27.520|date: 2009/09/17> + 27.270|date: 2009/09/18> + 26.567|date: 2009/09/21> + 28.520|date: 2009/09/22> + 28.220|date: 2009/09/23> + 27.030|date: 2009/09/24> + 27.300|date: 2009/09/25> + 27.350|date: 2009/09/28> + 27.760|date: 2009/09/29> + 27.820|date: 2009/09/30> + 26.430|date: 2009/10/01> + 25.280|date: 2009/10/02> + 26.810|date: 2009/10/05> + 27.130|date: 2009/10/06> + 27.080|date: 2009/10/07> + 27.480|date: 2009/10/08> + 28.040|date: 2009/10/09> + 28.770|date: 2009/10/12> + 28.590|date: 2009/10/13> + 28.290|date: 2009/10/14> + 28.320|date: 2009/10/15> + 28.510|date: 2009/10/16> + 28.620|date: 2009/10/19> + 28.000|date: 2009/10/20> + 28.400|date: 2009/10/21> + 27.410|date: 2009/10/22> + 26.550|date: 2009/10/23> + 25.710|date: 2009/10/26> + 25.695|date: 2009/10/27> + 24.710|date: 2009/10/28> + 24.010|date: 2009/11/05> + 24.040|date: 2009/11/06> + 24.730|date: 2009/11/09> + 24.810|date: 2009/11/10> + 25.020|date: 2009/11/11> + 24.600|date: 2009/11/12> + 24.570|date: 2009/11/13> + 24.960|date: 2009/11/16> + 24.200|date: 2009/11/17> + 23.800|date: 2009/11/18> + 23.190|date: 2009/11/19> + 22.770|date: 2009/11/20> + 23.100|date: 2009/11/23> + 22.775|date: 2009/11/24> + 23.430|date: 2009/11/25> + 23.500|date: 2009/11/27> + 23.700|date: 2009/11/30> + 24.000|date: 2009/12/01> + 23.190|date: 2009/12/02> + 22.960|date: 2009/12/03> + 22.200|date: 2009/12/04> + 22.650|date: 2009/12/07> + 22.420|date: 2009/12/08> + 22.060|date: 2009/12/09> + 22.500|date: 2009/12/10> + 22.900|date: 2009/12/11> + 24.180|date: 2009/12/14> + 24.330|date: 2009/12/15> + 24.610|date: 2009/12/16> + 24.420|date: 2009/12/17> + 25.500|date: 2009/12/18> + 26.360|date: 2009/12/21> + 26.410|date: 2009/12/22> + 26.840|date: 2009/12/23> + 27.530|date: 2009/12/24> + 27.220|date: 2009/12/28> + 26.710|date: 2009/12/29> + 26.270|date: 2009/12/30> + 25.780|date: 2009/12/31> + 26.920|date: 2010/01/04> + 28.200|date: 2010/01/05> + 28.530|date: 2010/01/06> + 28.180|date: 2010/01/07> + 28.050|date: 2010/01/08> + 27.730|date: 2010/01/11> + 27.170|date: 2010/01/12> + 26.920|date: 2010/01/13> + 27.520|date: 2010/01/14> + 27.250|date: 2010/01/15> + 27.500|date: 2010/01/19> + 27.360|date: 2010/01/20> + 27.170|date: 2010/01/21> + 26.480|date: 2010/01/22> + 26.720|date: 2010/01/25> + 26.320|date: 2010/01/26> + 25.260|date: 2010/01/27> + 25.030|date: 2010/01/28> + 24.640|date: 2010/01/29> + 25.080|date: 2010/02/01> + 25.590|date: 2010/02/02> + 25.680|date: 2010/02/03> + 24.130|date: 2010/02/04> + 23.560|date: 2010/02/05> + 24.151|date: 2010/02/08> + 24.020|date: 2010/02/09> + 23.850|date: 2010/02/10> + 24.250|date: 2010/02/11> + 24.310|date: 2010/02/12> + 25.481|date: 2010/02/16> + 25.680|date: 2010/02/17> + 26.850|date: 2010/02/18> + 27.270|date: 2010/02/19> + 26.945|date: 2010/02/22> + 26.260|date: 2010/02/23> + 26.250|date: 2010/02/24> + 25.840|date: 2010/02/25> + 26.275|date: 2010/02/26> + 26.470|date: 2010/03/01> + 26.680|date: 2010/03/02> + 26.670|date: 2010/03/03> + 26.030|date: 2010/03/04> + 26.172|date: 2010/03/05> + 25.480|date: 2010/03/08> + 25.320|date: 2010/03/09> + 25.380|date: 2010/03/10> + 25.440|date: 2010/03/11> + 25.460|date: 2010/03/12> + 24.930|date: 2010/03/15> + 25.180|date: 2010/03/16> + 24.960|date: 2010/03/17> + 23.750|date: 2010/03/18> + 23.400|date: 2010/03/19> + 23.180|date: 2010/03/22> + 22.960|date: 2010/03/23> + 23.000|date: 2010/03/24> + 22.380|date: 2010/03/25> + 22.100|date: 2010/03/26> + 22.570|date: 2010/03/29> + 22.840|date: 2010/03/30> + 23.440|date: 2010/03/31> + 23.710|date: 2010/04/01> + 24.170|date: 2010/04/05> + 24.310|date: 2010/04/06> + 23.920|date: 2010/04/07> + 23.640|date: 2010/04/08> + 24.230|date: 2010/04/09> + 24.250|date: 2010/04/12> + 23.910|date: 2010/04/13> + 24.328|date: 2010/04/14> + 24.310|date: 2010/04/15> + 23.750|date: 2010/04/16> + 23.430|date: 2010/04/19> + 23.810|date: 2010/04/20> + 23.560|date: 2010/04/21> + 23.300|date: 2010/04/22> + 23.500|date: 2010/04/23> + 24.440|date: 2010/04/26> + 23.560|date: 2010/04/27> + 23.430|date: 2010/04/28> + 23.110|date: 2010/04/29> + 23.350|date: 2010/04/30> + 23.660|date: 2010/05/03> + 23.370|date: 2010/05/04> + 22.750|date: 2010/05/05> + 21.000|date: 2010/05/06> + 21.330|date: 2010/05/07> + 22.630|date: 2010/05/10> + 22.950|date: 2010/05/11> + 23.220|date: 2010/05/12> + 23.170|date: 2010/05/13> + 22.180|date: 2010/05/14> + 21.710|date: 2010/05/17> + 22.100|date: 2010/05/18> + 21.540|date: 2010/05/19> + 21.000|date: 2010/05/20> + 20.100|date: 2010/05/21> + 20.720|date: 2010/05/24> + 19.620|date: 2010/05/25> + 20.870|date: 2010/05/26> + 21.550|date: 2010/05/27> + 22.000|date: 2010/05/28> + 21.570|date: 2010/06/01> + 21.750|date: 2010/06/02> + 22.940|date: 2010/06/03> + 23.870|date: 2010/06/04> + 23.850|date: 2010/06/07> + 23.390|date: 2010/06/08> + 23.260|date: 2010/06/09> + 23.930|date: 2010/06/10> + 24.130|date: 2010/06/11> + 24.570|date: 2010/06/14> + 24.890|date: 2010/06/15> + 24.750|date: 2010/06/16> + 24.560|date: 2010/06/17> + 24.530|date: 2010/06/18> + 24.280|date: 2010/06/21> + 23.500|date: 2010/06/22> + 23.180|date: 2010/06/23> + 22.750|date: 2010/06/24> + 22.580|date: 2010/06/25> + 22.370|date: 2010/06/28> + 21.070|date: 2010/06/29> + 20.900|date: 2010/06/30> + 20.380|date: 2010/07/01> + 20.310|date: 2010/07/02> + 20.340|date: 2010/07/06> + 20.550|date: 2010/07/07> + 21.050|date: 2010/07/08> + 21.250|date: 2010/07/09> + 20.930|date: 2010/07/12> + 21.400|date: 2010/07/13> + 21.100|date: 2010/07/14> + 20.890|date: 2010/07/15> + 20.720|date: 2010/07/16> + 20.580|date: 2010/07/19> + 20.630|date: 2010/07/20> + 21.000|date: 2010/07/21> + 21.400|date: 2010/07/22> + 21.210|date: 2010/07/23> + 21.670|date: 2010/07/26> + 20.920|date: 2010/07/27> + 20.925|date: 2010/07/28> + 20.765|date: 2010/07/29> + 20.750|date: 2010/07/30> + 21.170|date: 2010/08/02> + 21.500|date: 2010/08/03> + 22.000|date: 2010/08/04> + 22.070|date: 2010/08/05> + 21.920|date: 2010/08/06> + 21.890|date: 2010/08/09> + 21.610|date: 2010/08/10> + 21.300|date: 2010/08/11> + 20.790|date: 2010/08/12> + 20.780|date: 2010/08/13> + 20.690|date: 2010/08/16> + 20.950|date: 2010/08/17> + 20.650|date: 2010/08/19> + 20.350|date: 2010/08/20> close |ticker: CHK> => 23.790|date: 2009/08/21> + 23.940|date: 2009/08/24> + 23.350|date: 2009/08/25> + 23.310|date: 2009/08/26> + 23.200|date: 2009/08/27> + 23.590|date: 2009/08/28> + 22.840|date: 2009/08/31> + 22.500|date: 2009/09/01> + 22.130|date: 2009/09/02> + 21.580|date: 2009/09/03> + 22.200|date: 2009/09/04> + 23.650|date: 2009/09/09> + 25.250|date: 2009/09/10> + 26.120|date: 2009/09/11> + 27.090|date: 2009/09/14> + 28.310|date: 2009/09/15> + 28.920|date: 2009/09/16> + 27.970|date: 2009/09/17> + 27.850|date: 2009/09/18> + 28.110|date: 2009/09/21> + 29.110|date: 2009/09/22> + 28.300|date: 2009/09/23> + 27.820|date: 2009/09/24> + 27.530|date: 2009/09/25> + 28.170|date: 2009/09/28> + 28.590|date: 2009/09/29> + 28.400|date: 2009/09/30> + 26.500|date: 2009/10/01> + 26.700|date: 2009/10/02> + 27.500|date: 2009/10/05> + 27.740|date: 2009/10/06> + 27.590|date: 2009/10/07> + 28.280|date: 2009/10/08> + 28.660|date: 2009/10/09> + 29.010|date: 2009/10/12> + 29.460|date: 2009/10/13> + 28.490|date: 2009/10/14> + 28.930|date: 2009/10/15> + 28.670|date: 2009/10/16> + 28.970|date: 2009/10/19> + 28.850|date: 2009/10/20> + 28.830|date: 2009/10/21> + 27.940|date: 2009/10/22> + 26.730|date: 2009/10/23> + 25.730|date: 2009/10/26> + 26.340|date: 2009/10/27> + 24.770|date: 2009/10/28> + 24.820|date: 2009/11/05> + 24.220|date: 2009/11/06> + 25.260|date: 2009/11/09> + 25.340|date: 2009/11/10> + 25.180|date: 2009/11/11> + 24.710|date: 2009/11/12> + 25.030|date: 2009/11/13> + 25.140|date: 2009/11/16> + 24.300|date: 2009/11/17> + 24.080|date: 2009/11/18> + 23.380|date: 2009/11/19> + 23.030|date: 2009/11/20> + 23.200|date: 2009/11/23> + 23.650|date: 2009/11/24> + 24.860|date: 2009/11/25> + 24.170|date: 2009/11/27> + 23.920|date: 2009/11/30> + 24.100|date: 2009/12/01> + 23.400|date: 2009/12/02> + 23.030|date: 2009/12/03> + 22.570|date: 2009/12/04> + 22.800|date: 2009/12/07> + 22.550|date: 2009/12/08> + 22.440|date: 2009/12/09> + 23.170|date: 2009/12/10> + 23.030|date: 2009/12/11> + 24.370|date: 2009/12/14> + 24.540|date: 2009/12/15> + 24.910|date: 2009/12/16> + 25.000|date: 2009/12/17> + 26.060|date: 2009/12/18> + 26.380|date: 2009/12/21> + 26.810|date: 2009/12/22> + 27.320|date: 2009/12/23> + 27.830|date: 2009/12/24> + 27.590|date: 2009/12/28> + 26.730|date: 2009/12/29> + 26.360|date: 2009/12/30> + 25.880|date: 2009/12/31> + 28.090|date: 2010/01/04> + 28.970|date: 2010/01/05> + 28.650|date: 2010/01/06> + 28.720|date: 2010/01/07> + 28.910|date: 2010/01/08> + 28.000|date: 2010/01/11> + 27.580|date: 2010/01/12> + 27.820|date: 2010/01/13> + 27.670|date: 2010/01/14> + 27.910|date: 2010/01/15> + 28.210|date: 2010/01/19> + 27.660|date: 2010/01/20> + 27.180|date: 2010/01/21> + 26.620|date: 2010/01/22> + 26.960|date: 2010/01/25> + 26.530|date: 2010/01/26> + 25.930|date: 2010/01/27> + 25.510|date: 2010/01/28> + 24.780|date: 2010/01/29> + 25.860|date: 2010/02/01> + 26.250|date: 2010/02/02> + 25.830|date: 2010/02/03> + 24.180|date: 2010/02/04> + 24.520|date: 2010/02/05> + 24.240|date: 2010/02/08> + 24.510|date: 2010/02/09> + 24.400|date: 2010/02/10> + 25.130|date: 2010/02/11> + 24.960|date: 2010/02/12> + 25.830|date: 2010/02/16> + 26.360|date: 2010/02/17> + 27.460|date: 2010/02/18> + 27.590|date: 2010/02/19> + 27.100|date: 2010/02/22> + 26.300|date: 2010/02/23> + 26.540|date: 2010/02/24> + 26.730|date: 2010/02/25> + 26.570|date: 2010/02/26> + 26.680|date: 2010/03/01> + 26.740|date: 2010/03/02> + 26.800|date: 2010/03/03> + 26.190|date: 2010/03/04> + 26.310|date: 2010/03/05> + 25.590|date: 2010/03/08> + 25.700|date: 2010/03/09> + 25.660|date: 2010/03/10> + 25.790|date: 2010/03/11> + 25.640|date: 2010/03/12> + 25.420|date: 2010/03/15> + 25.420|date: 2010/03/16> + 25.050|date: 2010/03/17> + 23.790|date: 2010/03/18> + 24.210|date: 2010/03/19> + 23.240|date: 2010/03/22> + 23.270|date: 2010/03/23> + 23.110|date: 2010/03/24> + 22.430|date: 2010/03/25> + 22.370|date: 2010/03/26> + 23.280|date: 2010/03/29> + 23.440|date: 2010/03/30> + 23.640|date: 2010/03/31> + 24.120|date: 2010/04/01> + 24.580|date: 2010/04/05> + 24.520|date: 2010/04/06> + 24.090|date: 2010/04/07> + 24.110|date: 2010/04/08> + 24.560|date: 2010/04/09> + 24.330|date: 2010/04/12> + 24.570|date: 2010/04/13> + 24.680|date: 2010/04/14> + 24.370|date: 2010/04/15> + 23.880|date: 2010/04/16> + 23.750|date: 2010/04/19> + 23.870|date: 2010/04/20> + 23.680|date: 2010/04/21> + 23.880|date: 2010/04/22> + 24.890|date: 2010/04/23> + 24.470|date: 2010/04/26> + 23.650|date: 2010/04/27> + 23.720|date: 2010/04/28> + 23.610|date: 2010/04/29> + 23.800|date: 2010/04/30> + 24.080|date: 2010/05/03> + 23.620|date: 2010/05/04> + 23.170|date: 2010/05/05> + 22.470|date: 2010/05/06> + 21.910|date: 2010/05/07> + 23.100|date: 2010/05/10> + 23.280|date: 2010/05/11> + 23.530|date: 2010/05/12> + 23.290|date: 2010/05/13> + 22.620|date: 2010/05/14> + 22.290|date: 2010/05/17> + 22.250|date: 2010/05/18> + 22.100|date: 2010/05/19> + 21.020|date: 2010/05/20> + 21.010|date: 2010/05/21> + 20.750|date: 2010/05/24> + 20.790|date: 2010/05/25> + 21.160|date: 2010/05/26> + 22.220|date: 2010/05/27> + 22.340|date: 2010/05/28> + 21.620|date: 2010/06/01> + 23.320|date: 2010/06/02> + 24.860|date: 2010/06/03> + 24.090|date: 2010/06/04> + 23.950|date: 2010/06/07> + 23.990|date: 2010/06/08> + 23.440|date: 2010/06/09> + 24.410|date: 2010/06/10> + 24.640|date: 2010/06/11> + 24.620|date: 2010/06/14> + 25.360|date: 2010/06/15> + 25.180|date: 2010/06/16> + 24.880|date: 2010/06/17> + 24.610|date: 2010/06/18> + 24.490|date: 2010/06/21> + 23.660|date: 2010/06/22> + 23.490|date: 2010/06/23> + 22.880|date: 2010/06/24> + 22.980|date: 2010/06/25> + 22.450|date: 2010/06/28> + 21.270|date: 2010/06/29> + 20.950|date: 2010/06/30> + 20.820|date: 2010/07/01> + 20.510|date: 2010/07/02> + 20.540|date: 2010/07/06> + 21.420|date: 2010/07/07> + 21.440|date: 2010/07/08> + 21.480|date: 2010/07/09> + 21.260|date: 2010/07/12> + 21.410|date: 2010/07/13> + 21.410|date: 2010/07/14> + 21.440|date: 2010/07/15> + 20.870|date: 2010/07/16> + 20.940|date: 2010/07/19> + 21.510|date: 2010/07/20> + 21.140|date: 2010/07/21> + 21.700|date: 2010/07/22> + 21.810|date: 2010/07/23> + 21.980|date: 2010/07/26> + 21.280|date: 2010/07/27> + 21.120|date: 2010/07/28> + 21.100|date: 2010/07/29> + 21.030|date: 2010/07/30> + 21.660|date: 2010/08/02> + 21.830|date: 2010/08/03> + 22.440|date: 2010/08/04> + 22.370|date: 2010/08/05> + 22.290|date: 2010/08/06> + 22.010|date: 2010/08/09> + 22.240|date: 2010/08/10> + 21.410|date: 2010/08/11> + 21.040|date: 2010/08/12> + 20.780|date: 2010/08/13> + 20.930|date: 2010/08/16> + 21.320|date: 2010/08/17> + 20.810|date: 2010/08/19> + 20.380|date: 2010/08/20> volume |ticker: CHK> => 106618.000|date: 2009/08/21> + 138358.000|date: 2009/08/24> + 99893.000|date: 2009/08/25> + 82364.000|date: 2009/08/26> + 103404.000|date: 2009/08/27> + 118563.000|date: 2009/08/28> + 120627.000|date: 2009/08/31> + 139079.000|date: 2009/09/01> + 113355.000|date: 2009/09/02> + 178845.000|date: 2009/09/03> + 98630.000|date: 2009/09/04> + 143061.000|date: 2009/09/09> + 221379.000|date: 2009/09/10> + 366022.000|date: 2009/09/11> + 202867.000|date: 2009/09/14> + 244841.000|date: 2009/09/15> + 206681.000|date: 2009/09/16> + 214803.000|date: 2009/09/17> + 283390.000|date: 2009/09/18> + 142238.000|date: 2009/09/21> + 138463.000|date: 2009/09/22> + 151353.000|date: 2009/09/23> + 134923.000|date: 2009/09/24> + 114799.000|date: 2009/09/25> + 94562.000|date: 2009/09/28> + 123885.000|date: 2009/09/29> + 151594.000|date: 2009/09/30> + 169100.000|date: 2009/10/01> + 152501.000|date: 2009/10/02> + 118176.000|date: 2009/10/05> + 150919.000|date: 2009/10/06> + 117706.000|date: 2009/10/07> + 245382.000|date: 2009/10/08> + 95692.000|date: 2009/10/09> + 96061.000|date: 2009/10/12> + 161349.000|date: 2009/10/13> + 259444.000|date: 2009/10/14> + 151825.000|date: 2009/10/15> + 138658.000|date: 2009/10/16> + 80125.000|date: 2009/10/19> + 114258.000|date: 2009/10/20> + 143480.000|date: 2009/10/21> + 202661.000|date: 2009/10/22> + 133640.000|date: 2009/10/23> + 150438.000|date: 2009/10/26> + 239658.000|date: 2009/10/27> + 170707.000|date: 2009/10/28> + 112358.000|date: 2009/11/05> + 126812.000|date: 2009/11/06> + 114620.000|date: 2009/11/09> + 99365.000|date: 2009/11/10> + 128210.000|date: 2009/11/11> + 166518.000|date: 2009/11/12> + 132923.000|date: 2009/11/13> + 154597.000|date: 2009/11/16> + 198765.000|date: 2009/11/17> + 183387.000|date: 2009/11/18> + 141923.000|date: 2009/11/19> + 130400.000|date: 2009/11/20> + 134124.000|date: 2009/11/23> + 140035.000|date: 2009/11/24> + 205862.000|date: 2009/11/25> + 106310.000|date: 2009/11/27> + 167220.000|date: 2009/11/30> + 120845.000|date: 2009/12/01> + 176892.000|date: 2009/12/02> + 134563.000|date: 2009/12/03> + 257800.000|date: 2009/12/04> + 165841.000|date: 2009/12/07> + 154343.000|date: 2009/12/08> + 137203.000|date: 2009/12/09> + 183380.000|date: 2009/12/10> + 124207.000|date: 2009/12/11> + 332270.000|date: 2009/12/14> + 159876.000|date: 2009/12/15> + 139990.000|date: 2009/12/16> + 175842.000|date: 2009/12/17> + 256946.000|date: 2009/12/18> + 133205.000|date: 2009/12/21> + 118373.000|date: 2009/12/22> + 94445.000|date: 2009/12/23> + 90637.000|date: 2009/12/24> + 148475.000|date: 2009/12/28> + 146376.000|date: 2009/12/29> + 89524.000|date: 2009/12/30> + 97606.000|date: 2009/12/31> + 294671.000|date: 2010/01/04> + 271528.000|date: 2010/01/05> + 151891.000|date: 2010/01/06> + 131613.000|date: 2010/01/07> + 110302.000|date: 2010/01/08> + 142301.000|date: 2010/01/11> + 129900.000|date: 2010/01/12> + 105042.000|date: 2010/01/13> + 158822.000|date: 2010/01/14> + 172501.000|date: 2010/01/15> + 104549.000|date: 2010/01/19> + 100372.000|date: 2010/01/20> + 164934.000|date: 2010/01/21> + 159938.000|date: 2010/01/22> + 93468.000|date: 2010/01/25> + 100996.000|date: 2010/01/26> + 171954.000|date: 2010/01/27> + 179526.000|date: 2010/01/28> + 153138.000|date: 2010/01/29> + 106248.000|date: 2010/02/01> + 79747.000|date: 2010/02/02> + 70494.000|date: 2010/02/03> + 148629.000|date: 2010/02/04> + 168326.000|date: 2010/02/05> + 98693.000|date: 2010/02/08> + 115952.000|date: 2010/02/09> + 79591.000|date: 2010/02/10> + 95451.000|date: 2010/02/11> + 104322.000|date: 2010/02/12> + 90933.000|date: 2010/02/16> + 146092.000|date: 2010/02/17> + 232111.000|date: 2010/02/18> + 133841.000|date: 2010/02/19> + 137803.000|date: 2010/02/22> + 148778.000|date: 2010/02/23> + 105941.000|date: 2010/02/24> + 137671.000|date: 2010/02/25> + 97169.000|date: 2010/02/26> + 91030.000|date: 2010/03/01> + 94158.000|date: 2010/03/02> + 76416.000|date: 2010/03/03> + 109936.000|date: 2010/03/04> + 86833.000|date: 2010/03/05> + 161893.000|date: 2010/03/08> + 325373.000|date: 2010/03/09> + 124967.000|date: 2010/03/10> + 93378.000|date: 2010/03/11> + 109519.000|date: 2010/03/12> + 142453.000|date: 2010/03/15> + 112840.000|date: 2010/03/16> + 162725.000|date: 2010/03/17> + 289281.000|date: 2010/03/18> + 261577.000|date: 2010/03/19> + 367273.000|date: 2010/03/22> + 335134.000|date: 2010/03/23> + 282260.000|date: 2010/03/24> + 283462.000|date: 2010/03/25> + 248888.000|date: 2010/03/26> + 196601.000|date: 2010/03/29> + 201685.000|date: 2010/03/30> + 200816.000|date: 2010/03/31> + 157324.000|date: 2010/04/01> + 109787.000|date: 2010/04/05> + 95783.000|date: 2010/04/06> + 132247.000|date: 2010/04/07> + 119927.000|date: 2010/04/08> + 159571.000|date: 2010/04/09> + 104872.000|date: 2010/04/12> + 157658.000|date: 2010/04/13> + 117813.000|date: 2010/04/14> + 123875.000|date: 2010/04/15> + 190282.000|date: 2010/04/16> + 116185.000|date: 2010/04/19> + 109510.000|date: 2010/04/20> + 96262.000|date: 2010/04/21> + 120378.000|date: 2010/04/22> + 177597.000|date: 2010/04/23> + 89117.000|date: 2010/04/26> + 151317.000|date: 2010/04/27> + 109395.000|date: 2010/04/28> + 173123.000|date: 2010/04/29> + 151966.000|date: 2010/04/30> + 96513.000|date: 2010/05/03> + 132074.000|date: 2010/05/04> + 230188.000|date: 2010/05/05> + 240918.000|date: 2010/05/06> + 210973.000|date: 2010/05/07> + 146137.000|date: 2010/05/10> + 208677.000|date: 2010/05/11> + 157980.000|date: 2010/05/12> + 154673.000|date: 2010/05/13> + 186377.000|date: 2010/05/14> + 170835.000|date: 2010/05/17> + 146307.000|date: 2010/05/18> + 161377.000|date: 2010/05/19> + 225633.000|date: 2010/05/20> + 240430.000|date: 2010/05/21> + 151850.000|date: 2010/05/24> + 176929.000|date: 2010/05/25> + 209424.000|date: 2010/05/26> + 140383.000|date: 2010/05/27> + 161441.000|date: 2010/05/28> + 155187.000|date: 2010/06/01> + 195237.000|date: 2010/06/02> + 396723.000|date: 2010/06/03> + 310225.000|date: 2010/06/04> + 171107.000|date: 2010/06/07> + 195820.000|date: 2010/06/08> + 220527.000|date: 2010/06/09> + 174069.000|date: 2010/06/10> + 110412.000|date: 2010/06/11> + 159912.000|date: 2010/06/14> + 125869.000|date: 2010/06/15> + 123001.000|date: 2010/06/16> + 100752.000|date: 2010/06/17> + 110590.000|date: 2010/06/18> + 164409.000|date: 2010/06/21> + 161399.000|date: 2010/06/22> + 124699.000|date: 2010/06/23> + 156645.000|date: 2010/06/24> + 124857.000|date: 2010/06/25> + 87253.000|date: 2010/06/28> + 174483.000|date: 2010/06/29> + 138089.000|date: 2010/06/30> + 154141.000|date: 2010/07/01> + 92208.000|date: 2010/07/02> + 125111.000|date: 2010/07/06> + 122908.000|date: 2010/07/07> + 124554.000|date: 2010/07/08> + 105448.000|date: 2010/07/09> + 80424.000|date: 2010/07/12> + 106589.000|date: 2010/07/13> + 71761.000|date: 2010/07/14> + 107419.000|date: 2010/07/15> + 113965.000|date: 2010/07/16> + 86160.000|date: 2010/07/19> + 109229.000|date: 2010/07/20> + 124023.000|date: 2010/07/21> + 94732.000|date: 2010/07/22> + 111075.000|date: 2010/07/23> + 74436.000|date: 2010/07/26> + 215010.000|date: 2010/07/27> + 85900.000|date: 2010/07/28> + 115005.000|date: 2010/07/29> + 83881.000|date: 2010/07/30> + 123399.000|date: 2010/08/02> + 142482.000|date: 2010/08/03> + 136716.000|date: 2010/08/04> + 79331.000|date: 2010/08/05> + 89146.000|date: 2010/08/06> + 71021.000|date: 2010/08/09> + 96307.000|date: 2010/08/10> + 93344.000|date: 2010/08/11> + 104539.000|date: 2010/08/12> + 71831.000|date: 2010/08/13> + 87042.000|date: 2010/08/16> + 88277.000|date: 2010/08/17> + 91722.000|date: 2010/08/19> + 88907.000|date: 2010/08/20> open |ticker: CHRW> => 56.110|date: 2009/08/21> + 57.190|date: 2009/08/24> + 57.820|date: 2009/08/25> + 57.640|date: 2009/08/26> + 57.470|date: 2009/08/27> + 57.480|date: 2009/08/28> + 56.610|date: 2009/08/31> + 55.960|date: 2009/09/01> + 55.200|date: 2009/09/02> + 55.630|date: 2009/09/03> + 56.230|date: 2009/09/04> + 57.070|date: 2009/09/09> + 56.430|date: 2009/09/10> + 57.850|date: 2009/09/11> + 58.430|date: 2009/09/14> + 58.480|date: 2009/09/15> + 58.470|date: 2009/09/16> + 58.680|date: 2009/09/17> + 58.870|date: 2009/09/18> + 58.430|date: 2009/09/21> + 58.490|date: 2009/09/22> + 59.080|date: 2009/09/23> + 58.480|date: 2009/09/24> + 58.110|date: 2009/09/25> + 58.010|date: 2009/09/28> + 58.230|date: 2009/09/29> + 57.490|date: 2009/09/30> + 57.740|date: 2009/10/01> + 56.150|date: 2009/10/02> + 56.550|date: 2009/10/05> + 57.680|date: 2009/10/06> + 56.870|date: 2009/10/07> + 57.820|date: 2009/10/08> + 57.670|date: 2009/10/09> + 58.410|date: 2009/10/12> + 58.550|date: 2009/10/13> + 59.460|date: 2009/10/14> + 60.370|date: 2009/10/15> + 60.570|date: 2009/10/16> + 61.010|date: 2009/10/19> + 61.010|date: 2009/10/20> + 60.570|date: 2009/10/21> + 58.510|date: 2009/10/22> + 58.360|date: 2009/10/23> + 57.530|date: 2009/10/26> + 56.840|date: 2009/10/27> + 56.830|date: 2009/10/28> + 54.970|date: 2009/11/05> + 55.610|date: 2009/11/06> + 56.720|date: 2009/11/09> + 56.380|date: 2009/11/10> + 57.600|date: 2009/11/11> + 57.660|date: 2009/11/13> + 57.100|date: 2009/11/16> + 58.260|date: 2009/11/17> + 58.410|date: 2009/11/18> + 57.610|date: 2009/11/19> + 57.090|date: 2009/11/20> + 57.680|date: 2009/11/23> + 57.065|date: 2009/11/24> + 56.530|date: 2009/11/25> + 55.090|date: 2009/11/27> + 55.520|date: 2009/11/30> + 56.110|date: 2009/12/01> + 56.700|date: 2009/12/02> + 57.790|date: 2009/12/03> + 57.720|date: 2009/12/04> + 57.810|date: 2009/12/07> + 57.120|date: 2009/12/08> + 57.130|date: 2009/12/09> + 57.490|date: 2009/12/10> + 57.900|date: 2009/12/11> + 58.180|date: 2009/12/14> + 58.860|date: 2009/12/15> + 59.730|date: 2009/12/16> + 58.310|date: 2009/12/17> + 57.960|date: 2009/12/18> + 58.770|date: 2009/12/21> + 58.750|date: 2009/12/22> + 58.680|date: 2009/12/23> + 58.770|date: 2009/12/24> + 58.910|date: 2009/12/28> + 59.100|date: 2009/12/29> + 59.400|date: 2009/12/30> + 59.600|date: 2009/12/31> + 59.100|date: 2010/01/04> + 59.340|date: 2010/01/05> + 57.920|date: 2010/01/06> + 57.040|date: 2010/01/07> + 56.610|date: 2010/01/08> + 57.740|date: 2010/01/11> + 57.190|date: 2010/01/12> + 57.010|date: 2010/01/13> + 57.080|date: 2010/01/14> + 58.030|date: 2010/01/15> + 57.720|date: 2010/01/19> + 57.570|date: 2010/01/20> + 57.950|date: 2010/01/21> + 57.610|date: 2010/01/22> + 57.490|date: 2010/01/25> + 57.070|date: 2010/01/26> + 56.650|date: 2010/01/27> + 57.460|date: 2010/01/28> + 56.680|date: 2010/01/29> + 56.750|date: 2010/02/01> + 57.240|date: 2010/02/02> + 52.530|date: 2010/02/03> + 53.250|date: 2010/02/04> + 53.220|date: 2010/02/05> + 52.650|date: 2010/02/08> + 52.710|date: 2010/02/09> + 52.390|date: 2010/02/10> + 51.520|date: 2010/02/11> + 52.210|date: 2010/02/12> + 52.390|date: 2010/02/16> + 53.220|date: 2010/02/17> + 52.950|date: 2010/02/18> + 52.780|date: 2010/02/19> + 53.340|date: 2010/02/22> + 54.280|date: 2010/02/23> + 53.980|date: 2010/02/24> + 53.110|date: 2010/02/25> + 53.090|date: 2010/02/26> + 53.020|date: 2010/03/01> + 53.710|date: 2010/03/02> + 52.820|date: 2010/03/03> + 52.610|date: 2010/03/04> + 52.810|date: 2010/03/05> + 54.010|date: 2010/03/08> + 53.280|date: 2010/03/09> + 53.530|date: 2010/03/10> + 53.230|date: 2010/03/11> + 53.630|date: 2010/03/12> + 54.050|date: 2010/03/15> + 54.210|date: 2010/03/16> + 55.470|date: 2010/03/17> + 55.560|date: 2010/03/18> + 57.200|date: 2010/03/19> + 56.560|date: 2010/03/22> + 56.130|date: 2010/03/23> + 56.270|date: 2010/03/24> + 56.440|date: 2010/03/25> + 55.640|date: 2010/03/26> + 55.920|date: 2010/03/29> + 55.820|date: 2010/03/30> + 56.010|date: 2010/03/31> + 55.910|date: 2010/04/01> + 55.840|date: 2010/04/05> + 55.480|date: 2010/04/06> + 55.300|date: 2010/04/07> + 55.180|date: 2010/04/08> + 55.710|date: 2010/04/09> + 57.540|date: 2010/04/12> + 56.300|date: 2010/04/13> + 56.600|date: 2010/04/14> + 58.090|date: 2010/04/15> + 58.870|date: 2010/04/16> + 58.530|date: 2010/04/19> + 58.930|date: 2010/04/20> + 57.250|date: 2010/04/21> + 60.100|date: 2010/04/22> + 61.400|date: 2010/04/23> + 61.050|date: 2010/04/26> + 61.110|date: 2010/04/27> + 60.860|date: 2010/04/28> + 60.680|date: 2010/04/29> + 61.080|date: 2010/04/30> + 60.570|date: 2010/05/03> + 61.460|date: 2010/05/04> + 60.610|date: 2010/05/05> + 60.760|date: 2010/05/06> + 59.390|date: 2010/05/07> + 59.270|date: 2010/05/10> + 60.090|date: 2010/05/11> + 60.830|date: 2010/05/12> + 60.910|date: 2010/05/13> + 59.940|date: 2010/05/14> + 59.990|date: 2010/05/17> + 60.140|date: 2010/05/18> + 58.990|date: 2010/05/19> + 58.290|date: 2010/05/20> + 56.530|date: 2010/05/21> + 58.180|date: 2010/05/24> + 56.350|date: 2010/05/25> + 57.210|date: 2010/05/26> + 58.240|date: 2010/05/27> + 58.380|date: 2010/05/28> + 57.560|date: 2010/06/01> + 57.130|date: 2010/06/02> + 58.060|date: 2010/06/03> + 57.170|date: 2010/06/04> + 55.770|date: 2010/06/07> + 54.880|date: 2010/06/08> + 54.910|date: 2010/06/09> + 56.750|date: 2010/06/10> + 56.750|date: 2010/06/11> + 58.390|date: 2010/06/14> + 58.630|date: 2010/06/15> + 59.090|date: 2010/06/16> + 59.640|date: 2010/06/17> + 59.440|date: 2010/06/18> + 59.250|date: 2010/06/22> + 57.710|date: 2010/06/23> + 57.380|date: 2010/06/24> + 56.940|date: 2010/06/25> + 57.450|date: 2010/06/28> + 56.500|date: 2010/06/29> + 55.850|date: 2010/06/30> + 55.700|date: 2010/07/01> + 55.825|date: 2010/07/02> + 55.450|date: 2010/07/06> + 55.300|date: 2010/07/07> + 56.540|date: 2010/07/08> + 56.680|date: 2010/07/09> + 56.990|date: 2010/07/12> + 57.410|date: 2010/07/13> + 58.370|date: 2010/07/14> + 58.720|date: 2010/07/15> + 57.750|date: 2010/07/19> + 57.520|date: 2010/07/20> + 58.730|date: 2010/07/21> + 58.480|date: 2010/07/22> + 59.300|date: 2010/07/23> + 61.170|date: 2010/07/26> + 62.110|date: 2010/07/27> + 63.840|date: 2010/07/28> + 65.130|date: 2010/07/29> + 64.280|date: 2010/07/30> + 65.250|date: 2010/08/02> + 66.070|date: 2010/08/03> + 66.560|date: 2010/08/04> + 67.100|date: 2010/08/05> + 66.520|date: 2010/08/06> + 67.370|date: 2010/08/09> + 66.920|date: 2010/08/10> + 65.440|date: 2010/08/11> + 64.680|date: 2010/08/13> + 64.310|date: 2010/08/16> + 65.470|date: 2010/08/17> + 65.540|date: 2010/08/19> + 65.090|date: 2010/08/20> high |ticker: CHRW> => 57.800|date: 2009/08/21> + 58.000|date: 2009/08/24> + 58.340|date: 2009/08/25> + 58.150|date: 2009/08/26> + 57.630|date: 2009/08/27> + 57.850|date: 2009/08/28> + 56.840|date: 2009/08/31> + 57.210|date: 2009/09/01> + 55.770|date: 2009/09/02> + 56.050|date: 2009/09/03> + 57.110|date: 2009/09/04> + 57.240|date: 2009/09/09> + 57.500|date: 2009/09/10> + 58.910|date: 2009/09/11> + 58.920|date: 2009/09/14> + 58.760|date: 2009/09/15> + 58.910|date: 2009/09/16> + 59.630|date: 2009/09/17> + 59.210|date: 2009/09/18> + 59.050|date: 2009/09/21> + 59.420|date: 2009/09/22> + 59.460|date: 2009/09/23> + 58.500|date: 2009/09/24> + 58.610|date: 2009/09/25> + 58.730|date: 2009/09/28> + 58.478|date: 2009/09/29> + 58.390|date: 2009/09/30> + 58.080|date: 2009/10/01> + 56.660|date: 2009/10/02> + 57.650|date: 2009/10/05> + 58.410|date: 2009/10/06> + 57.860|date: 2009/10/07> + 58.250|date: 2009/10/08> + 58.480|date: 2009/10/09> + 59.060|date: 2009/10/12> + 59.280|date: 2009/10/13> + 60.720|date: 2009/10/14> + 61.220|date: 2009/10/15> + 61.050|date: 2009/10/16> + 61.470|date: 2009/10/19> + 61.690|date: 2009/10/20> + 60.910|date: 2009/10/21> + 59.330|date: 2009/10/22> + 58.770|date: 2009/10/23> + 58.130|date: 2009/10/26> + 57.430|date: 2009/10/27> + 57.120|date: 2009/10/28> + 56.200|date: 2009/11/05> + 56.690|date: 2009/11/06> + 57.650|date: 2009/11/09> + 57.470|date: 2009/11/10> + 58.230|date: 2009/11/11> + 57.700|date: 2009/11/13> + 58.730|date: 2009/11/16> + 58.600|date: 2009/11/17> + 58.570|date: 2009/11/18> + 57.690|date: 2009/11/19> + 57.540|date: 2009/11/20> + 58.170|date: 2009/11/23> + 57.160|date: 2009/11/24> + 56.690|date: 2009/11/25> + 56.320|date: 2009/11/27> + 56.000|date: 2009/11/30> + 56.730|date: 2009/12/01> + 57.840|date: 2009/12/02> + 58.110|date: 2009/12/03> + 58.720|date: 2009/12/04> + 57.890|date: 2009/12/07> + 57.710|date: 2009/12/08> + 57.570|date: 2009/12/09> + 57.940|date: 2009/12/10> + 58.360|date: 2009/12/11> + 59.145|date: 2009/12/14> + 60.250|date: 2009/12/15> + 60.240|date: 2009/12/16> + 59.030|date: 2009/12/17> + 58.910|date: 2009/12/18> + 59.300|date: 2009/12/21> + 58.870|date: 2009/12/22> + 58.860|date: 2009/12/23> + 58.940|date: 2009/12/24> + 59.180|date: 2009/12/28> + 59.620|date: 2009/12/29> + 60.000|date: 2009/12/30> + 59.630|date: 2009/12/31> + 59.655|date: 2010/01/04> + 59.490|date: 2010/01/05> + 57.990|date: 2010/01/06> + 57.140|date: 2010/01/07> + 57.620|date: 2010/01/08> + 57.910|date: 2010/01/11> + 57.640|date: 2010/01/12> + 57.465|date: 2010/01/13> + 57.880|date: 2010/01/14> + 58.110|date: 2010/01/15> + 58.467|date: 2010/01/19> + 57.850|date: 2010/01/20> + 58.370|date: 2010/01/21> + 58.150|date: 2010/01/22> + 57.845|date: 2010/01/25> + 57.590|date: 2010/01/26> + 57.600|date: 2010/01/27> + 57.640|date: 2010/01/28> + 57.280|date: 2010/01/29> + 57.650|date: 2010/02/01> + 57.540|date: 2010/02/02> + 54.375|date: 2010/02/03> + 53.950|date: 2010/02/04> + 54.080|date: 2010/02/05> + 52.970|date: 2010/02/08> + 53.680|date: 2010/02/09> + 52.510|date: 2010/02/10> + 53.300|date: 2010/02/11> + 52.700|date: 2010/02/12> + 53.290|date: 2010/02/16> + 53.430|date: 2010/02/17> + 53.080|date: 2010/02/18> + 53.970|date: 2010/02/19> + 54.310|date: 2010/02/22> + 54.500|date: 2010/02/23> + 54.240|date: 2010/02/24> + 53.540|date: 2010/02/25> + 53.560|date: 2010/02/26> + 63.650|date: 2010/03/01> + 53.740|date: 2010/03/02> + 53.080|date: 2010/03/03> + 52.910|date: 2010/03/04> + 53.380|date: 2010/03/05> + 54.100|date: 2010/03/08> + 53.560|date: 2010/03/09> + 54.070|date: 2010/03/10> + 53.650|date: 2010/03/11> + 54.070|date: 2010/03/12> + 54.230|date: 2010/03/15> + 55.680|date: 2010/03/16> + 56.210|date: 2010/03/17> + 56.810|date: 2010/03/18> + 57.680|date: 2010/03/19> + 56.650|date: 2010/03/22> + 56.490|date: 2010/03/23> + 56.420|date: 2010/03/24> + 56.780|date: 2010/03/25> + 55.970|date: 2010/03/26> + 56.770|date: 2010/03/29> + 56.450|date: 2010/03/30> + 56.120|date: 2010/03/31> + 56.230|date: 2010/04/01> + 56.160|date: 2010/04/05> + 55.680|date: 2010/04/06> + 55.670|date: 2010/04/07> + 55.720|date: 2010/04/08> + 56.690|date: 2010/04/09> + 57.600|date: 2010/04/12> + 56.730|date: 2010/04/13> + 57.810|date: 2010/04/14> + 59.760|date: 2010/04/15> + 58.950|date: 2010/04/16> + 58.860|date: 2010/04/19> + 59.310|date: 2010/04/20> + 61.270|date: 2010/04/21> + 62.150|date: 2010/04/22> + 61.740|date: 2010/04/23> + 61.710|date: 2010/04/26> + 61.470|date: 2010/04/27> + 61.030|date: 2010/04/28> + 61.460|date: 2010/04/29> + 61.620|date: 2010/04/30> + 61.890|date: 2010/05/03> + 61.480|date: 2010/05/04> + 61.520|date: 2010/05/05> + 61.240|date: 2010/05/06> + 59.420|date: 2010/05/07> + 60.680|date: 2010/05/10> + 61.340|date: 2010/05/11> + 61.500|date: 2010/05/12> + 61.370|date: 2010/05/13> + 60.250|date: 2010/05/14> + 60.350|date: 2010/05/17> + 60.620|date: 2010/05/18> + 59.710|date: 2010/05/19> + 58.790|date: 2010/05/20> + 58.240|date: 2010/05/21> + 58.380|date: 2010/05/24> + 57.490|date: 2010/05/25> + 58.310|date: 2010/05/26> + 58.730|date: 2010/05/27> + 58.730|date: 2010/05/28> + 58.360|date: 2010/06/01> + 58.120|date: 2010/06/02> + 58.720|date: 2010/06/03> + 57.230|date: 2010/06/04> + 56.180|date: 2010/06/07> + 55.090|date: 2010/06/08> + 56.250|date: 2010/06/09> + 57.700|date: 2010/06/10> + 58.250|date: 2010/06/11> + 59.270|date: 2010/06/14> + 59.420|date: 2010/06/15> + 59.600|date: 2010/06/16> + 59.640|date: 2010/06/17> + 59.530|date: 2010/06/18> + 59.380|date: 2010/06/22> + 57.960|date: 2010/06/23> + 57.880|date: 2010/06/24> + 57.350|date: 2010/06/25> + 57.620|date: 2010/06/28> + 56.630|date: 2010/06/29> + 56.940|date: 2010/06/30> + 56.270|date: 2010/07/01> + 55.980|date: 2010/07/02> + 56.020|date: 2010/07/06> + 56.620|date: 2010/07/07> + 57.050|date: 2010/07/08> + 57.350|date: 2010/07/09> + 57.610|date: 2010/07/12> + 58.200|date: 2010/07/13> + 59.140|date: 2010/07/14> + 58.920|date: 2010/07/15> + 58.460|date: 2010/07/19> + 58.710|date: 2010/07/20> + 58.870|date: 2010/07/21> + 59.500|date: 2010/07/22> + 60.990|date: 2010/07/23> + 62.420|date: 2010/07/26> + 62.460|date: 2010/07/27> + 65.450|date: 2010/07/28> + 65.440|date: 2010/07/29> + 65.530|date: 2010/07/30> + 66.280|date: 2010/08/02> + 66.670|date: 2010/08/03> + 67.370|date: 2010/08/04> + 67.530|date: 2010/08/05> + 67.590|date: 2010/08/06> + 68.000|date: 2010/08/09> + 67.460|date: 2010/08/10> + 65.540|date: 2010/08/11> + 64.980|date: 2010/08/13> + 65.180|date: 2010/08/16> + 66.810|date: 2010/08/17> + 65.700|date: 2010/08/19> + 66.360|date: 2010/08/20> low |ticker: CHRW> => 55.260|date: 2009/08/21> + 57.000|date: 2009/08/24> + 57.160|date: 2009/08/25> + 57.050|date: 2009/08/26> + 56.250|date: 2009/08/27> + 56.360|date: 2009/08/28> + 55.620|date: 2009/08/31> + 55.180|date: 2009/09/01> + 54.760|date: 2009/09/02> + 55.000|date: 2009/09/03> + 55.820|date: 2009/09/04> + 56.170|date: 2009/09/09> + 56.320|date: 2009/09/10> + 57.690|date: 2009/09/11> + 58.050|date: 2009/09/14> + 57.920|date: 2009/09/15> + 57.650|date: 2009/09/16> + 58.290|date: 2009/09/17> + 58.150|date: 2009/09/18> + 58.100|date: 2009/09/21> + 58.440|date: 2009/09/22> + 58.210|date: 2009/09/23> + 57.360|date: 2009/09/24> + 57.320|date: 2009/09/25> + 57.840|date: 2009/09/28> + 57.210|date: 2009/09/29> + 56.290|date: 2009/09/30> + 56.140|date: 2009/10/01> + 55.770|date: 2009/10/02> + 56.010|date: 2009/10/05> + 57.350|date: 2009/10/06> + 56.310|date: 2009/10/07> + 57.450|date: 2009/10/08> + 57.240|date: 2009/10/09> + 58.310|date: 2009/10/12> + 58.500|date: 2009/10/13> + 59.190|date: 2009/10/14> + 60.191|date: 2009/10/15> + 60.190|date: 2009/10/16> + 60.770|date: 2009/10/19> + 60.460|date: 2009/10/20> + 57.900|date: 2009/10/21> + 57.960|date: 2009/10/22> + 56.670|date: 2009/10/23> + 56.590|date: 2009/10/26> + 56.250|date: 2009/10/27> + 55.956|date: 2009/10/28> + 54.720|date: 2009/11/05> + 55.530|date: 2009/11/06> + 56.700|date: 2009/11/09> + 56.350|date: 2009/11/10> + 57.190|date: 2009/11/11> + 57.058|date: 2009/11/13> + 57.060|date: 2009/11/16> + 58.020|date: 2009/11/17> + 57.640|date: 2009/11/18> + 56.850|date: 2009/11/19> + 56.890|date: 2009/11/20> + 56.960|date: 2009/11/23> + 55.930|date: 2009/11/24> + 56.035|date: 2009/11/25> + 54.990|date: 2009/11/27> + 55.140|date: 2009/11/30> + 55.850|date: 2009/12/01> + 56.630|date: 2009/12/02> + 57.150|date: 2009/12/03> + 57.200|date: 2009/12/04> + 56.870|date: 2009/12/07> + 56.590|date: 2009/12/08> + 56.690|date: 2009/12/09> + 57.380|date: 2009/12/10> + 57.650|date: 2009/12/11> + 58.180|date: 2009/12/14> + 58.410|date: 2009/12/15> + 59.240|date: 2009/12/16> + 57.645|date: 2009/12/17> + 57.720|date: 2009/12/18> + 58.290|date: 2009/12/21> + 58.370|date: 2009/12/22> + 58.030|date: 2009/12/23> + 58.190|date: 2009/12/24> + 58.520|date: 2009/12/28> + 58.950|date: 2009/12/29> + 59.400|date: 2009/12/30> + 58.730|date: 2009/12/31> + 58.940|date: 2010/01/04> + 57.390|date: 2010/01/05> + 57.200|date: 2010/01/06> + 56.180|date: 2010/01/07> + 56.600|date: 2010/01/08> + 57.220|date: 2010/01/11> + 56.790|date: 2010/01/12> + 56.340|date: 2010/01/13> + 57.020|date: 2010/01/14> + 57.230|date: 2010/01/15> + 57.640|date: 2010/01/19> + 56.890|date: 2010/01/20> + 56.980|date: 2010/01/21> + 57.240|date: 2010/01/22> + 56.790|date: 2010/01/25> + 56.940|date: 2010/01/26> + 56.620|date: 2010/01/27> + 56.200|date: 2010/01/28> + 56.627|date: 2010/01/29> + 56.688|date: 2010/02/01> + 56.680|date: 2010/02/02> + 51.500|date: 2010/02/03> + 52.670|date: 2010/02/04> + 51.160|date: 2010/02/05> + 52.010|date: 2010/02/08> + 52.110|date: 2010/02/09> + 51.310|date: 2010/02/10> + 51.460|date: 2010/02/11> + 51.680|date: 2010/02/12> + 52.390|date: 2010/02/16> + 52.570|date: 2010/02/17> + 52.770|date: 2010/02/18> + 52.780|date: 2010/02/19> + 53.310|date: 2010/02/22> + 53.140|date: 2010/02/23> + 53.310|date: 2010/02/24> + 52.500|date: 2010/02/25> + 52.700|date: 2010/02/26> + 53.020|date: 2010/03/01> + 53.170|date: 2010/03/02> + 52.380|date: 2010/03/03> + 52.250|date: 2010/03/04> + 52.670|date: 2010/03/05> + 53.300|date: 2010/03/08> + 53.020|date: 2010/03/09> + 53.090|date: 2010/03/10> + 53.040|date: 2010/03/11> + 53.115|date: 2010/03/12> + 53.450|date: 2010/03/15> + 53.990|date: 2010/03/16> + 55.160|date: 2010/03/17> + 55.280|date: 2010/03/18> + 56.380|date: 2010/03/19> + 56.140|date: 2010/03/22> + 55.760|date: 2010/03/23> + 55.730|date: 2010/03/24> + 55.560|date: 2010/03/25> + 55.250|date: 2010/03/26> + 55.710|date: 2010/03/29> + 55.800|date: 2010/03/30> + 55.640|date: 2010/03/31> + 55.170|date: 2010/04/01> + 55.440|date: 2010/04/05> + 54.995|date: 2010/04/06> + 54.970|date: 2010/04/07> + 54.780|date: 2010/04/08> + 55.710|date: 2010/04/09> + 56.440|date: 2010/04/12> + 55.910|date: 2010/04/13> + 56.490|date: 2010/04/14> + 57.860|date: 2010/04/15> + 57.840|date: 2010/04/16> + 58.060|date: 2010/04/19> + 58.480|date: 2010/04/20> + 56.990|date: 2010/04/21> + 59.510|date: 2010/04/22> + 60.960|date: 2010/04/23> + 61.030|date: 2010/04/26> + 60.070|date: 2010/04/27> + 60.330|date: 2010/04/28> + 60.810|date: 2010/04/29> + 60.300|date: 2010/04/30> + 60.220|date: 2010/05/03> + 60.120|date: 2010/05/04> + 60.310|date: 2010/05/05> + 57.250|date: 2010/05/06> + 57.600|date: 2010/05/07> + 59.000|date: 2010/05/10> + 59.970|date: 2010/05/11> + 60.490|date: 2010/05/12> + 60.560|date: 2010/05/13> + 59.070|date: 2010/05/14> + 58.620|date: 2010/05/17> + 59.000|date: 2010/05/18> + 58.280|date: 2010/05/19> + 56.960|date: 2010/05/20> + 56.260|date: 2010/05/21> + 57.310|date: 2010/05/24> + 55.610|date: 2010/05/25> + 57.180|date: 2010/05/26> + 57.780|date: 2010/05/27> + 57.480|date: 2010/05/28> + 57.010|date: 2010/06/01> + 56.500|date: 2010/06/02> + 57.410|date: 2010/06/03> + 55.670|date: 2010/06/04> + 54.650|date: 2010/06/07> + 53.890|date: 2010/06/08> + 54.860|date: 2010/06/09> + 56.490|date: 2010/06/10> + 56.470|date: 2010/06/11> + 58.360|date: 2010/06/14> + 58.540|date: 2010/06/15> + 58.810|date: 2010/06/16> + 58.470|date: 2010/06/17> + 58.870|date: 2010/06/18> + 57.380|date: 2010/06/22> + 57.000|date: 2010/06/23> + 56.820|date: 2010/06/24> + 56.610|date: 2010/06/25> + 56.630|date: 2010/06/28> + 55.520|date: 2010/06/29> + 55.470|date: 2010/06/30> + 54.520|date: 2010/07/01> + 54.500|date: 2010/07/02> + 55.090|date: 2010/07/06> + 55.300|date: 2010/07/07> + 56.310|date: 2010/07/08> + 56.680|date: 2010/07/09> + 56.590|date: 2010/07/12> + 57.410|date: 2010/07/13> + 58.190|date: 2010/07/14> + 57.710|date: 2010/07/15> + 57.200|date: 2010/07/19> + 57.010|date: 2010/07/20> + 57.230|date: 2010/07/21> + 58.190|date: 2010/07/22> + 58.690|date: 2010/07/23> + 61.000|date: 2010/07/26> + 61.050|date: 2010/07/27> + 63.540|date: 2010/07/28> + 63.990|date: 2010/07/29> + 63.800|date: 2010/07/30> + 65.020|date: 2010/08/02> + 65.420|date: 2010/08/03> + 66.290|date: 2010/08/04> + 66.650|date: 2010/08/05> + 66.310|date: 2010/08/06> + 67.230|date: 2010/08/09> + 65.720|date: 2010/08/10> + 64.210|date: 2010/08/11> + 64.300|date: 2010/08/13> + 63.820|date: 2010/08/16> + 65.090|date: 2010/08/17> + 64.240|date: 2010/08/19> + 64.620|date: 2010/08/20> close |ticker: CHRW> => 57.570|date: 2009/08/21> + 57.470|date: 2009/08/24> + 57.600|date: 2009/08/25> + 57.350|date: 2009/08/26> + 57.050|date: 2009/08/27> + 56.760|date: 2009/08/28> + 56.260|date: 2009/08/31> + 55.370|date: 2009/09/01> + 55.390|date: 2009/09/02> + 56.050|date: 2009/09/03> + 57.090|date: 2009/09/04> + 56.620|date: 2009/09/09> + 57.400|date: 2009/09/10> + 58.720|date: 2009/09/11> + 58.600|date: 2009/09/14> + 58.410|date: 2009/09/15> + 58.830|date: 2009/09/16> + 58.690|date: 2009/09/17> + 58.690|date: 2009/09/18> + 58.620|date: 2009/09/21> + 59.100|date: 2009/09/22> + 58.280|date: 2009/09/23> + 57.960|date: 2009/09/24> + 57.570|date: 2009/09/25> + 58.270|date: 2009/09/28> + 57.500|date: 2009/09/29> + 57.750|date: 2009/09/30> + 56.140|date: 2009/10/01> + 56.270|date: 2009/10/02> + 57.650|date: 2009/10/05> + 57.660|date: 2009/10/06> + 57.510|date: 2009/10/07> + 57.780|date: 2009/10/08> + 58.410|date: 2009/10/09> + 58.770|date: 2009/10/12> + 59.120|date: 2009/10/13> + 60.720|date: 2009/10/14> + 60.980|date: 2009/10/15> + 60.920|date: 2009/10/16> + 61.200|date: 2009/10/19> + 61.470|date: 2009/10/20> + 58.730|date: 2009/10/21> + 58.990|date: 2009/10/22> + 57.240|date: 2009/10/23> + 56.820|date: 2009/10/26> + 56.490|date: 2009/10/27> + 56.050|date: 2009/10/28> + 56.040|date: 2009/11/05> + 56.500|date: 2009/11/06> + 57.360|date: 2009/11/09> + 57.240|date: 2009/11/10> + 58.150|date: 2009/11/11> + 57.160|date: 2009/11/13> + 58.540|date: 2009/11/16> + 58.600|date: 2009/11/17> + 57.920|date: 2009/11/18> + 57.350|date: 2009/11/19> + 57.200|date: 2009/11/20> + 57.100|date: 2009/11/23> + 56.590|date: 2009/11/24> + 56.420|date: 2009/11/25> + 55.830|date: 2009/11/27> + 55.750|date: 2009/11/30> + 56.580|date: 2009/12/01> + 57.710|date: 2009/12/02> + 57.220|date: 2009/12/03> + 57.830|date: 2009/12/04> + 57.260|date: 2009/12/07> + 57.410|date: 2009/12/08> + 57.460|date: 2009/12/09> + 57.690|date: 2009/12/10> + 58.100|date: 2009/12/11> + 59.040|date: 2009/12/14> + 59.710|date: 2009/12/15> + 59.350|date: 2009/12/16> + 57.790|date: 2009/12/17> + 58.190|date: 2009/12/18> + 58.650|date: 2009/12/21> + 58.690|date: 2009/12/22> + 58.540|date: 2009/12/23> + 58.800|date: 2009/12/24> + 59.050|date: 2009/12/28> + 59.510|date: 2009/12/29> + 59.720|date: 2009/12/30> + 58.730|date: 2009/12/31> + 59.340|date: 2010/01/04> + 58.110|date: 2010/01/05> + 57.340|date: 2010/01/06> + 56.790|date: 2010/01/07> + 57.550|date: 2010/01/08> + 57.720|date: 2010/01/11> + 56.990|date: 2010/01/12> + 57.320|date: 2010/01/13> + 57.620|date: 2010/01/14> + 57.720|date: 2010/01/15> + 58.130|date: 2010/01/19> + 57.780|date: 2010/01/20> + 57.630|date: 2010/01/21> + 57.350|date: 2010/01/22> + 57.460|date: 2010/01/25> + 57.100|date: 2010/01/26> + 57.460|date: 2010/01/27> + 56.540|date: 2010/01/28> + 56.630|date: 2010/01/29> + 57.400|date: 2010/02/01> + 57.420|date: 2010/02/02> + 53.540|date: 2010/02/03> + 53.250|date: 2010/02/04> + 52.440|date: 2010/02/05> + 52.080|date: 2010/02/08> + 52.670|date: 2010/02/09> + 51.840|date: 2010/02/10> + 53.100|date: 2010/02/11> + 52.120|date: 2010/02/12> + 52.750|date: 2010/02/16> + 53.000|date: 2010/02/17> + 52.900|date: 2010/02/18> + 53.500|date: 2010/02/19> + 54.160|date: 2010/02/22> + 53.560|date: 2010/02/23> + 53.680|date: 2010/02/24> + 53.490|date: 2010/02/25> + 53.330|date: 2010/02/26> + 53.560|date: 2010/03/01> + 53.210|date: 2010/03/02> + 52.470|date: 2010/03/03> + 52.670|date: 2010/03/04> + 53.250|date: 2010/03/05> + 53.320|date: 2010/03/08> + 53.390|date: 2010/03/09> + 53.670|date: 2010/03/10> + 53.460|date: 2010/03/11> + 53.870|date: 2010/03/12> + 53.880|date: 2010/03/15> + 55.280|date: 2010/03/16> + 55.680|date: 2010/03/17> + 56.580|date: 2010/03/18> + 56.600|date: 2010/03/19> + 56.230|date: 2010/03/22> + 56.430|date: 2010/03/23> + 56.120|date: 2010/03/24> + 55.650|date: 2010/03/25> + 55.560|date: 2010/03/26> + 56.090|date: 2010/03/29> + 56.220|date: 2010/03/30> + 55.850|date: 2010/03/31> + 55.680|date: 2010/04/01> + 55.660|date: 2010/04/05> + 55.280|date: 2010/04/06> + 55.150|date: 2010/04/07> + 55.600|date: 2010/04/08> + 56.450|date: 2010/04/09> + 56.440|date: 2010/04/12> + 56.590|date: 2010/04/13> + 57.740|date: 2010/04/14> + 58.930|date: 2010/04/15> + 58.380|date: 2010/04/16> + 58.630|date: 2010/04/19> + 58.900|date: 2010/04/20> + 60.000|date: 2010/04/21> + 61.462|date: 2010/04/22> + 61.580|date: 2010/04/23> + 61.150|date: 2010/04/26> + 60.270|date: 2010/04/27> + 60.560|date: 2010/04/28> + 61.150|date: 2010/04/29> + 60.320|date: 2010/04/30> + 61.770|date: 2010/05/03> + 60.700|date: 2010/05/04> + 60.710|date: 2010/05/05> + 59.160|date: 2010/05/06> + 57.830|date: 2010/05/07> + 60.680|date: 2010/05/10> + 60.680|date: 2010/05/11> + 61.220|date: 2010/05/12> + 60.600|date: 2010/05/13> + 59.610|date: 2010/05/14> + 59.760|date: 2010/05/17> + 59.220|date: 2010/05/18> + 59.340|date: 2010/05/19> + 57.030|date: 2010/05/20> + 58.180|date: 2010/05/21> + 57.330|date: 2010/05/24> + 57.400|date: 2010/05/25> + 57.360|date: 2010/05/26> + 58.700|date: 2010/05/27> + 58.110|date: 2010/05/28> + 57.080|date: 2010/06/01> + 58.120|date: 2010/06/02> + 58.040|date: 2010/06/03> + 55.895|date: 2010/06/04> + 54.740|date: 2010/06/07> + 54.880|date: 2010/06/08> + 55.030|date: 2010/06/09> + 57.440|date: 2010/06/10> + 58.210|date: 2010/06/11> + 58.700|date: 2010/06/14> + 59.320|date: 2010/06/15> + 59.280|date: 2010/06/16> + 59.340|date: 2010/06/17> + 59.060|date: 2010/06/18> + 57.590|date: 2010/06/22> + 57.460|date: 2010/06/23> + 56.990|date: 2010/06/24> + 57.230|date: 2010/06/25> + 56.900|date: 2010/06/28> + 55.940|date: 2010/06/29> + 55.660|date: 2010/06/30> + 55.720|date: 2010/07/01> + 55.050|date: 2010/07/02> + 55.640|date: 2010/07/06> + 56.400|date: 2010/07/07> + 56.790|date: 2010/07/08> + 57.060|date: 2010/07/09> + 56.960|date: 2010/07/12> + 58.010|date: 2010/07/13> + 58.750|date: 2010/07/14> + 58.580|date: 2010/07/15> + 58.250|date: 2010/07/19> + 58.650|date: 2010/07/20> + 57.610|date: 2010/07/21> + 59.400|date: 2010/07/22> + 60.880|date: 2010/07/23> + 62.100|date: 2010/07/26> + 61.200|date: 2010/07/27> + 64.870|date: 2010/07/28> + 64.630|date: 2010/07/29> + 65.200|date: 2010/07/30> + 66.220|date: 2010/08/02> + 66.430|date: 2010/08/03> + 67.220|date: 2010/08/04> + 67.350|date: 2010/08/05> + 66.890|date: 2010/08/06> + 67.770|date: 2010/08/09> + 66.200|date: 2010/08/10> + 64.980|date: 2010/08/11> + 64.600|date: 2010/08/13> + 64.860|date: 2010/08/16> + 66.290|date: 2010/08/17> + 65.190|date: 2010/08/19> + 66.160|date: 2010/08/20> volume |ticker: CHRW> => 24112.000|date: 2009/08/21> + 13631.000|date: 2009/08/24> + 13025.000|date: 2009/08/25> + 12938.000|date: 2009/08/26> + 11908.000|date: 2009/08/27> + 11299.000|date: 2009/08/28> + 11305.000|date: 2009/08/31> + 12841.000|date: 2009/09/01> + 10695.000|date: 2009/09/02> + 9243.000|date: 2009/09/03> + 10658.000|date: 2009/09/04> + 14386.000|date: 2009/09/09> + 13224.000|date: 2009/09/10> + 18566.000|date: 2009/09/11> + 11317.000|date: 2009/09/14> + 12390.000|date: 2009/09/15> + 14793.000|date: 2009/09/16> + 12734.000|date: 2009/09/17> + 14530.000|date: 2009/09/18> + 12364.000|date: 2009/09/21> + 10385.000|date: 2009/09/22> + 12712.000|date: 2009/09/23> + 13068.000|date: 2009/09/24> + 9651.000|date: 2009/09/25> + 6563.000|date: 2009/09/28> + 8987.000|date: 2009/09/29> + 13749.000|date: 2009/09/30> + 12674.000|date: 2009/10/01> + 11438.000|date: 2009/10/02> + 14072.000|date: 2009/10/05> + 14749.000|date: 2009/10/06> + 15259.000|date: 2009/10/07> + 11714.000|date: 2009/10/08> + 12518.000|date: 2009/10/09> + 7700.000|date: 2009/10/12> + 11667.000|date: 2009/10/13> + 16194.000|date: 2009/10/14> + 16133.000|date: 2009/10/15> + 16219.000|date: 2009/10/16> + 15106.000|date: 2009/10/19> + 20793.000|date: 2009/10/20> + 46670.000|date: 2009/10/21> + 24349.000|date: 2009/10/22> + 26242.000|date: 2009/10/23> + 13259.000|date: 2009/10/26> + 15647.000|date: 2009/10/27> + 10944.000|date: 2009/10/28> + 15684.000|date: 2009/11/05> + 9937.000|date: 2009/11/06> + 15689.000|date: 2009/11/09> + 15791.000|date: 2009/11/10> + 17135.000|date: 2009/11/11> + 12174.000|date: 2009/11/13> + 12127.000|date: 2009/11/16> + 10329.000|date: 2009/11/17> + 9242.000|date: 2009/11/18> + 10864.000|date: 2009/11/19> + 11648.000|date: 2009/11/20> + 13522.000|date: 2009/11/23> + 19828.000|date: 2009/11/24> + 11313.000|date: 2009/11/25> + 9754.000|date: 2009/11/27> + 17189.000|date: 2009/11/30> + 19903.000|date: 2009/12/01> + 20209.000|date: 2009/12/02> + 11834.000|date: 2009/12/03> + 11536.000|date: 2009/12/04> + 12226.000|date: 2009/12/07> + 12447.000|date: 2009/12/08> + 9233.000|date: 2009/12/09> + 8642.000|date: 2009/12/10> + 10652.000|date: 2009/12/11> + 12400.000|date: 2009/12/14> + 19404.000|date: 2009/12/15> + 11867.000|date: 2009/12/16> + 30593.000|date: 2009/12/17> + 20196.000|date: 2009/12/18> + 8242.000|date: 2009/12/21> + 7324.000|date: 2009/12/22> + 6440.000|date: 2009/12/23> + 2417.000|date: 2009/12/24> + 5561.000|date: 2009/12/28> + 8574.000|date: 2009/12/29> + 6562.000|date: 2009/12/30> + 8117.000|date: 2009/12/31> + 8228.000|date: 2010/01/04> + 23526.000|date: 2010/01/05> + 16855.000|date: 2010/01/06> + 19395.000|date: 2010/01/07> + 13324.000|date: 2010/01/08> + 12272.000|date: 2010/01/11> + 14256.000|date: 2010/01/12> + 15132.000|date: 2010/01/13> + 8180.000|date: 2010/01/14> + 15923.000|date: 2010/01/15> + 10611.000|date: 2010/01/19> + 11576.000|date: 2010/01/20> + 16591.000|date: 2010/01/21> + 15580.000|date: 2010/01/22> + 11672.000|date: 2010/01/25> + 13470.000|date: 2010/01/26> + 8812.000|date: 2010/01/27> + 11731.000|date: 2010/01/28> + 15277.000|date: 2010/01/29> + 9851.000|date: 2010/02/01> + 14782.000|date: 2010/02/02> + 87272.000|date: 2010/02/03> + 39742.000|date: 2010/02/04> + 28329.000|date: 2010/02/05> + 20462.000|date: 2010/02/08> + 27151.000|date: 2010/02/09> + 19042.000|date: 2010/02/10> + 25332.000|date: 2010/02/11> + 24147.000|date: 2010/02/12> + 14039.000|date: 2010/02/16> + 13452.000|date: 2010/02/17> + 10319.000|date: 2010/02/18> + 17680.000|date: 2010/02/19> + 16254.000|date: 2010/02/22> + 26537.000|date: 2010/02/23> + 18224.000|date: 2010/02/24> + 16142.000|date: 2010/02/25> + 17013.000|date: 2010/02/26> + 21635.000|date: 2010/03/01> + 15980.000|date: 2010/03/02> + 22054.000|date: 2010/03/03> + 16099.000|date: 2010/03/04> + 16214.000|date: 2010/03/05> + 14884.000|date: 2010/03/08> + 10601.000|date: 2010/03/09> + 16955.000|date: 2010/03/10> + 19754.000|date: 2010/03/11> + 17107.000|date: 2010/03/12> + 16510.000|date: 2010/03/15> + 34795.000|date: 2010/03/16> + 19922.000|date: 2010/03/17> + 21145.000|date: 2010/03/18> + 30594.000|date: 2010/03/19> + 14511.000|date: 2010/03/22> + 13038.000|date: 2010/03/23> + 12937.000|date: 2010/03/24> + 17798.000|date: 2010/03/25> + 15455.000|date: 2010/03/26> + 12794.000|date: 2010/03/29> + 13728.000|date: 2010/03/30> + 13763.000|date: 2010/03/31> + 11787.000|date: 2010/04/01> + 10947.000|date: 2010/04/05> + 15744.000|date: 2010/04/06> + 20512.000|date: 2010/04/07> + 18376.000|date: 2010/04/08> + 28852.000|date: 2010/04/09> + 31515.000|date: 2010/04/12> + 16478.000|date: 2010/04/13> + 19874.000|date: 2010/04/14> + 34664.000|date: 2010/04/15> + 21572.000|date: 2010/04/16> + 16012.000|date: 2010/04/19> + 14852.000|date: 2010/04/20> + 58137.000|date: 2010/04/21> + 42896.000|date: 2010/04/22> + 21837.000|date: 2010/04/23> + 14545.000|date: 2010/04/26> + 29872.000|date: 2010/04/27> + 17780.000|date: 2010/04/28> + 15541.000|date: 2010/04/29> + 17207.000|date: 2010/04/30> + 17884.000|date: 2010/05/03> + 19781.000|date: 2010/05/04> + 20888.000|date: 2010/05/05> + 29880.000|date: 2010/05/06> + 33903.000|date: 2010/05/07> + 26306.000|date: 2010/05/10> + 18174.000|date: 2010/05/11> + 13499.000|date: 2010/05/12> + 16621.000|date: 2010/05/13> + 19558.000|date: 2010/05/14> + 15477.000|date: 2010/05/17> + 10878.000|date: 2010/05/18> + 18900.000|date: 2010/05/19> + 25731.000|date: 2010/05/20> + 28852.000|date: 2010/05/21> + 11262.000|date: 2010/05/24> + 17499.000|date: 2010/05/25> + 14526.000|date: 2010/05/26> + 12709.000|date: 2010/05/27> + 13634.000|date: 2010/05/28> + 11692.000|date: 2010/06/01> + 13252.000|date: 2010/06/02> + 14457.000|date: 2010/06/03> + 18507.000|date: 2010/06/04> + 21868.000|date: 2010/06/07> + 17771.000|date: 2010/06/08> + 17087.000|date: 2010/06/09> + 21526.000|date: 2010/06/10> + 12751.000|date: 2010/06/11> + 15175.000|date: 2010/06/14> + 14960.000|date: 2010/06/15> + 13505.000|date: 2010/06/16> + 9012.000|date: 2010/06/17> + 14701.000|date: 2010/06/18> + 11503.000|date: 2010/06/22> + 7915.000|date: 2010/06/23> + 10357.000|date: 2010/06/24> + 17356.000|date: 2010/06/25> + 7071.000|date: 2010/06/28> + 18219.000|date: 2010/06/29> + 15308.000|date: 2010/06/30> + 18494.000|date: 2010/07/01> + 11787.000|date: 2010/07/02> + 18113.000|date: 2010/07/06> + 16674.000|date: 2010/07/07> + 10155.000|date: 2010/07/08> + 8702.000|date: 2010/07/09> + 7580.000|date: 2010/07/12> + 11740.000|date: 2010/07/13> + 15198.000|date: 2010/07/14> + 10620.000|date: 2010/07/15> + 14202.000|date: 2010/07/19> + 11784.000|date: 2010/07/20> + 12733.000|date: 2010/07/21> + 23512.000|date: 2010/07/22> + 22947.000|date: 2010/07/23> + 22368.000|date: 2010/07/26> + 21458.000|date: 2010/07/27> + 84496.000|date: 2010/07/28> + 24414.000|date: 2010/07/29> + 16684.000|date: 2010/07/30> + 15471.000|date: 2010/08/02> + 14455.000|date: 2010/08/03> + 14378.000|date: 2010/08/04> + 12906.000|date: 2010/08/05> + 17572.000|date: 2010/08/06> + 11479.000|date: 2010/08/09> + 24055.000|date: 2010/08/10> + 23758.000|date: 2010/08/11> + 13906.000|date: 2010/08/13> + 11295.000|date: 2010/08/16> + 17712.000|date: 2010/08/17> + 20009.000|date: 2010/08/19> + 19173.000|date: 2010/08/20> open |ticker: CI> => 30.280|date: 2009/08/21> + 30.180|date: 2009/08/24> + 30.010|date: 2009/08/25> + 30.630|date: 2009/08/26> + 30.200|date: 2009/08/27> + 30.800|date: 2009/08/28> + 29.350|date: 2009/08/31> + 29.420|date: 2009/09/01> + 28.640|date: 2009/09/02> + 29.720|date: 2009/09/03> + 29.620|date: 2009/09/04> + 29.600|date: 2009/09/09> + 29.270|date: 2009/09/10> + 31.090|date: 2009/09/11> + 31.420|date: 2009/09/14> + 32.210|date: 2009/09/15> + 31.605|date: 2009/09/16> + 32.520|date: 2009/09/17> + 32.700|date: 2009/09/18> + 31.570|date: 2009/09/21> + 31.830|date: 2009/09/22> + 31.230|date: 2009/09/23> + 30.350|date: 2009/09/24> + 29.070|date: 2009/09/25> + 28.500|date: 2009/09/28> + 29.260|date: 2009/09/29> + 28.530|date: 2009/09/30> + 27.940|date: 2009/10/01> + 27.530|date: 2009/10/02> + 28.020|date: 2009/10/05> + 28.870|date: 2009/10/06> + 28.400|date: 2009/10/07> + 28.760|date: 2009/10/08> + 28.550|date: 2009/10/09> + 29.840|date: 2009/10/12> + 29.570|date: 2009/10/13> + 28.860|date: 2009/10/14> + 29.540|date: 2009/10/15> + 28.660|date: 2009/10/16> + 28.400|date: 2009/10/19> + 28.920|date: 2009/10/20> + 29.240|date: 2009/10/21> + 28.100|date: 2009/10/22> + 29.250|date: 2009/10/23> + 28.790|date: 2009/10/26> + 27.590|date: 2009/10/27> + 28.440|date: 2009/10/28> + 30.370|date: 2009/11/05> + 29.730|date: 2009/11/06> + 30.640|date: 2009/11/09> + 30.910|date: 2009/11/10> + 31.000|date: 2009/11/11> + 30.860|date: 2009/11/12> + 30.450|date: 2009/11/13> + 30.780|date: 2009/11/16> + 30.950|date: 2009/11/17> + 30.550|date: 2009/11/18> + 29.750|date: 2009/11/19> + 29.470|date: 2009/11/20> + 31.190|date: 2009/11/23> + 32.250|date: 2009/11/24> + 32.810|date: 2009/11/25> + 32.080|date: 2009/11/27> + 32.970|date: 2009/11/30> + 32.230|date: 2009/12/01> + 33.120|date: 2009/12/02> + 33.480|date: 2009/12/03> + 32.480|date: 2009/12/04> + 31.980|date: 2009/12/07> + 32.850|date: 2009/12/08> + 34.090|date: 2009/12/09> + 33.780|date: 2009/12/10> + 35.520|date: 2009/12/11> + 36.140|date: 2009/12/14> + 36.270|date: 2009/12/15> + 36.310|date: 2009/12/16> + 36.400|date: 2009/12/17> + 36.060|date: 2009/12/18> + 36.190|date: 2009/12/21> + 37.390|date: 2009/12/22> + 36.970|date: 2009/12/23> + 36.580|date: 2009/12/24> + 36.240|date: 2009/12/28> + 36.220|date: 2009/12/29> + 36.070|date: 2009/12/30> + 35.870|date: 2009/12/31> + 35.270|date: 2010/01/04> + 36.420|date: 2010/01/05> + 36.940|date: 2010/01/06> + 36.170|date: 2010/01/07> + 38.360|date: 2010/01/08> + 38.050|date: 2010/01/11> + 37.240|date: 2010/01/12> + 36.680|date: 2010/01/13> + 36.320|date: 2010/01/14> + 36.720|date: 2010/01/15> + 37.220|date: 2010/01/19> + 38.620|date: 2010/01/20> + 38.310|date: 2010/01/21> + 36.960|date: 2010/01/22> + 37.210|date: 2010/01/25> + 34.720|date: 2010/01/26> + 34.210|date: 2010/01/27> + 34.800|date: 2010/01/28> + 34.530|date: 2010/01/29> + 33.520|date: 2010/02/01> + 33.830|date: 2010/02/02> + 35.020|date: 2010/02/03> + 34.630|date: 2010/02/04> + 33.440|date: 2010/02/05> + 33.240|date: 2010/02/08> + 33.490|date: 2010/02/09> + 33.320|date: 2010/02/10> + 32.900|date: 2010/02/11> + 32.870|date: 2010/02/12> + 32.100|date: 2010/02/16> + 32.630|date: 2010/02/17> + 32.620|date: 2010/02/18> + 32.950|date: 2010/02/19> + 32.640|date: 2010/02/22> + 33.150|date: 2010/02/23> + 33.190|date: 2010/02/24> + 33.530|date: 2010/02/25> + 34.040|date: 2010/02/26> + 34.580|date: 2010/03/01> + 34.720|date: 2010/03/02> + 34.510|date: 2010/03/03> + 34.660|date: 2010/03/04> + 34.120|date: 2010/03/05> + 34.760|date: 2010/03/08> + 33.800|date: 2010/03/09> + 33.910|date: 2010/03/10> + 34.180|date: 2010/03/11> + 34.990|date: 2010/03/12> + 34.400|date: 2010/03/15> + 34.330|date: 2010/03/16> + 35.090|date: 2010/03/17> + 34.250|date: 2010/03/18> + 36.030|date: 2010/03/19> + 37.390|date: 2010/03/22> + 37.420|date: 2010/03/23> + 37.030|date: 2010/03/24> + 36.830|date: 2010/03/25> + 36.270|date: 2010/03/26> + 36.040|date: 2010/03/29> + 36.450|date: 2010/03/30> + 36.390|date: 2010/03/31> + 36.640|date: 2010/04/01> + 37.330|date: 2010/04/05> + 36.930|date: 2010/04/06> + 36.970|date: 2010/04/07> + 36.070|date: 2010/04/08> + 36.550|date: 2010/04/09> + 36.570|date: 2010/04/12> + 36.270|date: 2010/04/13> + 35.750|date: 2010/04/14> + 34.680|date: 2010/04/15> + 34.600|date: 2010/04/16> + 34.280|date: 2010/04/19> + 35.700|date: 2010/04/20> + 34.920|date: 2010/04/21> + 33.850|date: 2010/04/22> + 33.420|date: 2010/04/23> + 34.100|date: 2010/04/26> + 32.500|date: 2010/04/27> + 32.590|date: 2010/04/28> + 33.420|date: 2010/04/29> + 33.900|date: 2010/04/30> + 32.270|date: 2010/05/03> + 32.180|date: 2010/05/04> + 30.780|date: 2010/05/05> + 32.800|date: 2010/05/06> + 33.060|date: 2010/05/07> + 32.520|date: 2010/05/10> + 32.300|date: 2010/05/11> + 33.280|date: 2010/05/12> + 33.720|date: 2010/05/13> + 33.570|date: 2010/05/14> + 33.330|date: 2010/05/17> + 33.980|date: 2010/05/18> + 33.500|date: 2010/05/19> + 33.000|date: 2010/05/20> + 31.990|date: 2010/05/21> + 32.440|date: 2010/05/24> + 31.660|date: 2010/05/25> + 32.450|date: 2010/05/26> + 33.160|date: 2010/05/27> + 33.640|date: 2010/05/28> + 33.070|date: 2010/06/01> + 33.090|date: 2010/06/02> + 33.960|date: 2010/06/03> + 34.270|date: 2010/06/04> + 34.030|date: 2010/06/07> + 33.950|date: 2010/06/08> + 33.920|date: 2010/06/09> + 33.720|date: 2010/06/10> + 33.750|date: 2010/06/11> + 34.720|date: 2010/06/14> + 34.870|date: 2010/06/15> + 34.800|date: 2010/06/16> + 35.360|date: 2010/06/17> + 35.390|date: 2010/06/18> + 35.520|date: 2010/06/21> + 35.130|date: 2010/06/22> + 34.160|date: 2010/06/23> + 33.780|date: 2010/06/24> + 33.360|date: 2010/06/25> + 33.300|date: 2010/06/28> + 32.680|date: 2010/06/29> + 31.670|date: 2010/06/30> + 30.980|date: 2010/07/01> + 29.990|date: 2010/07/02> + 30.040|date: 2010/07/06> + 30.420|date: 2010/07/07> + 30.870|date: 2010/07/08> + 31.130|date: 2010/07/09> + 31.220|date: 2010/07/12> + 31.430|date: 2010/07/13> + 31.330|date: 2010/07/14> + 31.500|date: 2010/07/15> + 31.390|date: 2010/07/16> + 30.510|date: 2010/07/19> + 30.730|date: 2010/07/20> + 31.340|date: 2010/07/21> + 31.030|date: 2010/07/22> + 31.400|date: 2010/07/23> + 31.000|date: 2010/07/26> + 31.860|date: 2010/07/27> + 31.410|date: 2010/07/28> + 30.630|date: 2010/07/29> + 30.370|date: 2010/07/30> + 31.280|date: 2010/08/02> + 31.400|date: 2010/08/03> + 31.800|date: 2010/08/04> + 33.780|date: 2010/08/05> + 33.620|date: 2010/08/06> + 34.680|date: 2010/08/09> + 34.350|date: 2010/08/10> + 34.370|date: 2010/08/11> + 33.150|date: 2010/08/12> + 33.280|date: 2010/08/13> + 33.140|date: 2010/08/16> + 33.710|date: 2010/08/17> + 33.560|date: 2010/08/19> + 32.610|date: 2010/08/20> high |ticker: CI> => 30.280|date: 2009/08/21> + 30.340|date: 2009/08/24> + 30.500|date: 2009/08/25> + 30.630|date: 2009/08/26> + 30.640|date: 2009/08/27> + 30.940|date: 2009/08/28> + 30.300|date: 2009/08/31> + 29.700|date: 2009/09/01> + 29.860|date: 2009/09/02> + 29.820|date: 2009/09/03> + 30.250|date: 2009/09/04> + 29.800|date: 2009/09/09> + 31.080|date: 2009/09/10> + 31.450|date: 2009/09/11> + 32.140|date: 2009/09/14> + 32.250|date: 2009/09/15> + 32.540|date: 2009/09/16> + 33.000|date: 2009/09/17> + 32.940|date: 2009/09/18> + 32.020|date: 2009/09/21> + 31.980|date: 2009/09/22> + 31.360|date: 2009/09/23> + 30.650|date: 2009/09/24> + 29.520|date: 2009/09/25> + 29.350|date: 2009/09/28> + 29.420|date: 2009/09/29> + 28.530|date: 2009/09/30> + 29.130|date: 2009/10/01> + 28.315|date: 2009/10/02> + 28.850|date: 2009/10/05> + 28.980|date: 2009/10/06> + 29.920|date: 2009/10/07> + 29.000|date: 2009/10/08> + 29.620|date: 2009/10/09> + 30.120|date: 2009/10/12> + 29.620|date: 2009/10/13> + 29.810|date: 2009/10/14> + 30.000|date: 2009/10/15> + 29.020|date: 2009/10/16> + 28.890|date: 2009/10/19> + 29.950|date: 2009/10/20> + 29.840|date: 2009/10/21> + 29.200|date: 2009/10/22> + 29.360|date: 2009/10/23> + 28.890|date: 2009/10/26> + 29.040|date: 2009/10/27> + 28.590|date: 2009/10/28> + 30.650|date: 2009/11/05> + 30.960|date: 2009/11/06> + 31.480|date: 2009/11/09> + 31.250|date: 2009/11/10> + 31.180|date: 2009/11/11> + 31.000|date: 2009/11/12> + 30.910|date: 2009/11/13> + 31.510|date: 2009/11/16> + 31.070|date: 2009/11/17> + 30.770|date: 2009/11/18> + 30.000|date: 2009/11/19> + 30.170|date: 2009/11/20> + 32.440|date: 2009/11/23> + 32.800|date: 2009/11/24> + 33.250|date: 2009/11/25> + 32.760|date: 2009/11/27> + 33.000|date: 2009/11/30> + 33.520|date: 2009/12/01> + 33.370|date: 2009/12/02> + 33.540|date: 2009/12/03> + 33.140|date: 2009/12/04> + 33.840|date: 2009/12/07> + 34.390|date: 2009/12/08> + 34.860|date: 2009/12/09> + 35.750|date: 2009/12/10> + 36.000|date: 2009/12/11> + 36.690|date: 2009/12/14> + 36.950|date: 2009/12/15> + 37.050|date: 2009/12/16> + 36.650|date: 2009/12/17> + 36.230|date: 2009/12/18> + 38.120|date: 2009/12/21> + 37.660|date: 2009/12/22> + 37.190|date: 2009/12/23> + 36.650|date: 2009/12/24> + 36.620|date: 2009/12/28> + 36.490|date: 2009/12/29> + 36.070|date: 2009/12/30> + 36.180|date: 2009/12/31> + 36.410|date: 2010/01/04> + 37.500|date: 2010/01/05> + 37.560|date: 2010/01/06> + 38.400|date: 2010/01/07> + 38.360|date: 2010/01/08> + 38.250|date: 2010/01/11> + 37.370|date: 2010/01/12> + 37.050|date: 2010/01/13> + 36.920|date: 2010/01/14> + 37.000|date: 2010/01/15> + 38.880|date: 2010/01/19> + 39.260|date: 2010/01/20> + 38.860|date: 2010/01/21> + 38.079|date: 2010/01/22> + 37.210|date: 2010/01/25> + 35.420|date: 2010/01/26> + 34.980|date: 2010/01/27> + 35.340|date: 2010/01/28> + 34.640|date: 2010/01/29> + 34.440|date: 2010/02/01> + 35.360|date: 2010/02/02> + 35.200|date: 2010/02/03> + 35.640|date: 2010/02/04> + 33.990|date: 2010/02/05> + 33.840|date: 2010/02/08> + 33.750|date: 2010/02/09> + 33.500|date: 2010/02/10> + 33.410|date: 2010/02/11> + 32.930|date: 2010/02/12> + 32.720|date: 2010/02/16> + 33.720|date: 2010/02/17> + 33.540|date: 2010/02/18> + 33.000|date: 2010/02/19> + 33.660|date: 2010/02/22> + 33.340|date: 2010/02/23> + 33.980|date: 2010/02/24> + 34.200|date: 2010/02/25> + 34.760|date: 2010/02/26> + 34.990|date: 2010/03/01> + 34.800|date: 2010/03/02> + 35.070|date: 2010/03/03> + 34.700|date: 2010/03/04> + 34.820|date: 2010/03/05> + 34.940|date: 2010/03/08> + 34.580|date: 2010/03/09> + 34.640|date: 2010/03/10> + 34.990|date: 2010/03/11> + 35.230|date: 2010/03/12> + 34.440|date: 2010/03/15> + 35.040|date: 2010/03/16> + 35.090|date: 2010/03/17> + 36.020|date: 2010/03/18> + 38.010|date: 2010/03/19> + 37.970|date: 2010/03/22> + 37.470|date: 2010/03/23> + 37.080|date: 2010/03/24> + 36.850|date: 2010/03/25> + 36.480|date: 2010/03/26> + 36.430|date: 2010/03/29> + 36.820|date: 2010/03/30> + 36.670|date: 2010/03/31> + 37.190|date: 2010/04/01> + 37.610|date: 2010/04/05> + 37.359|date: 2010/04/06> + 36.970|date: 2010/04/07> + 36.630|date: 2010/04/08> + 36.700|date: 2010/04/09> + 36.670|date: 2010/04/12> + 36.300|date: 2010/04/13> + 35.750|date: 2010/04/14> + 34.880|date: 2010/04/15> + 35.170|date: 2010/04/16> + 35.700|date: 2010/04/19> + 36.040|date: 2010/04/20> + 35.080|date: 2010/04/21> + 33.900|date: 2010/04/22> + 34.210|date: 2010/04/23> + 34.240|date: 2010/04/26> + 33.280|date: 2010/04/27> + 33.360|date: 2010/04/28> + 34.580|date: 2010/04/29> + 33.900|date: 2010/04/30> + 32.770|date: 2010/05/03> + 32.210|date: 2010/05/04> + 32.260|date: 2010/05/05> + 33.970|date: 2010/05/06> + 33.060|date: 2010/05/07> + 33.060|date: 2010/05/10> + 33.655|date: 2010/05/11> + 34.120|date: 2010/05/12> + 34.600|date: 2010/05/13> + 33.760|date: 2010/05/14> + 33.880|date: 2010/05/17> + 34.450|date: 2010/05/18> + 34.320|date: 2010/05/19> + 33.400|date: 2010/05/20> + 33.160|date: 2010/05/21> + 33.245|date: 2010/05/24> + 32.190|date: 2010/05/25> + 33.260|date: 2010/05/26> + 33.710|date: 2010/05/27> + 33.900|date: 2010/05/28> + 33.970|date: 2010/06/01> + 33.790|date: 2010/06/02> + 34.860|date: 2010/06/03> + 35.760|date: 2010/06/04> + 34.730|date: 2010/06/07> + 34.420|date: 2010/06/08> + 34.160|date: 2010/06/09> + 34.200|date: 2010/06/10> + 34.540|date: 2010/06/11> + 35.190|date: 2010/06/14> + 35.170|date: 2010/06/15> + 35.490|date: 2010/06/16> + 35.500|date: 2010/06/17> + 35.465|date: 2010/06/18> + 35.940|date: 2010/06/21> + 35.410|date: 2010/06/22> + 34.300|date: 2010/06/23> + 34.140|date: 2010/06/24> + 33.480|date: 2010/06/25> + 33.730|date: 2010/06/28> + 32.940|date: 2010/06/29> + 31.970|date: 2010/06/30> + 31.040|date: 2010/07/01> + 30.160|date: 2010/07/02> + 30.740|date: 2010/07/06> + 31.270|date: 2010/07/07> + 31.290|date: 2010/07/08> + 31.350|date: 2010/07/09> + 31.410|date: 2010/07/12> + 31.705|date: 2010/07/13> + 31.660|date: 2010/07/14> + 31.915|date: 2010/07/15> + 31.680|date: 2010/07/16> + 31.290|date: 2010/07/19> + 31.320|date: 2010/07/20> + 31.500|date: 2010/07/21> + 31.630|date: 2010/07/22> + 31.540|date: 2010/07/23> + 31.850|date: 2010/07/26> + 32.050|date: 2010/07/27> + 31.660|date: 2010/07/28> + 31.020|date: 2010/07/29> + 31.010|date: 2010/07/30> + 31.645|date: 2010/08/02> + 32.210|date: 2010/08/03> + 32.370|date: 2010/08/04> + 34.030|date: 2010/08/05> + 34.560|date: 2010/08/06> + 34.770|date: 2010/08/09> + 35.000|date: 2010/08/10> + 34.370|date: 2010/08/11> + 33.560|date: 2010/08/12> + 33.520|date: 2010/08/13> + 33.430|date: 2010/08/16> + 34.140|date: 2010/08/17> + 33.730|date: 2010/08/19> + 32.950|date: 2010/08/20> low |ticker: CI> => 29.260|date: 2009/08/21> + 29.690|date: 2009/08/24> + 29.830|date: 2009/08/25> + 29.660|date: 2009/08/26> + 29.980|date: 2009/08/27> + 29.530|date: 2009/08/28> + 29.130|date: 2009/08/31> + 28.520|date: 2009/09/01> + 28.370|date: 2009/09/02> + 28.760|date: 2009/09/03> + 29.510|date: 2009/09/04> + 28.580|date: 2009/09/09> + 29.210|date: 2009/09/10> + 30.850|date: 2009/09/11> + 31.110|date: 2009/09/14> + 31.360|date: 2009/09/15> + 30.670|date: 2009/09/16> + 32.070|date: 2009/09/17> + 31.780|date: 2009/09/18> + 31.360|date: 2009/09/21> + 30.890|date: 2009/09/22> + 30.180|date: 2009/09/23> + 28.830|date: 2009/09/24> + 28.200|date: 2009/09/25> + 28.300|date: 2009/09/28> + 27.910|date: 2009/09/29> + 27.450|date: 2009/09/30> + 27.650|date: 2009/10/01> + 26.830|date: 2009/10/02> + 27.490|date: 2009/10/05> + 28.010|date: 2009/10/06> + 28.400|date: 2009/10/07> + 28.100|date: 2009/10/08> + 28.470|date: 2009/10/09> + 29.540|date: 2009/10/12> + 28.480|date: 2009/10/13> + 28.680|date: 2009/10/14> + 28.670|date: 2009/10/15> + 28.310|date: 2009/10/16> + 28.300|date: 2009/10/19> + 28.830|date: 2009/10/20> + 28.090|date: 2009/10/21> + 28.100|date: 2009/10/22> + 28.350|date: 2009/10/23> + 27.380|date: 2009/10/26> + 27.200|date: 2009/10/27> + 27.400|date: 2009/10/28> + 29.650|date: 2009/11/05> + 29.730|date: 2009/11/06> + 30.240|date: 2009/11/09> + 30.700|date: 2009/11/10> + 30.440|date: 2009/11/11> + 30.080|date: 2009/11/12> + 30.220|date: 2009/11/13> + 30.610|date: 2009/11/16> + 30.370|date: 2009/11/17> + 30.120|date: 2009/11/18> + 28.950|date: 2009/11/19> + 29.460|date: 2009/11/20> + 31.190|date: 2009/11/23> + 31.900|date: 2009/11/24> + 32.220|date: 2009/11/25> + 31.770|date: 2009/11/27> + 31.970|date: 2009/11/30> + 32.080|date: 2009/12/01> + 32.760|date: 2009/12/02> + 32.150|date: 2009/12/03> + 31.940|date: 2009/12/04> + 31.980|date: 2009/12/07> + 32.850|date: 2009/12/08> + 33.280|date: 2009/12/09> + 33.780|date: 2009/12/10> + 35.200|date: 2009/12/11> + 35.910|date: 2009/12/14> + 35.560|date: 2009/12/15> + 36.140|date: 2009/12/16> + 35.540|date: 2009/12/17> + 35.350|date: 2009/12/18> + 36.190|date: 2009/12/21> + 36.420|date: 2009/12/22> + 36.450|date: 2009/12/23> + 35.540|date: 2009/12/24> + 35.710|date: 2009/12/28> + 35.930|date: 2009/12/29> + 35.530|date: 2009/12/30> + 35.260|date: 2009/12/31> + 35.180|date: 2010/01/04> + 35.990|date: 2010/01/05> + 36.540|date: 2010/01/06> + 36.000|date: 2010/01/07> + 37.510|date: 2010/01/08> + 37.130|date: 2010/01/11> + 36.140|date: 2010/01/12> + 35.630|date: 2010/01/13> + 35.870|date: 2010/01/14> + 35.820|date: 2010/01/15> + 37.010|date: 2010/01/19> + 37.930|date: 2010/01/20> + 36.950|date: 2010/01/21> + 36.530|date: 2010/01/22> + 36.300|date: 2010/01/25> + 33.980|date: 2010/01/26> + 33.750|date: 2010/01/27> + 34.480|date: 2010/01/28> + 33.710|date: 2010/01/29> + 33.120|date: 2010/02/01> + 33.640|date: 2010/02/02> + 34.000|date: 2010/02/03> + 33.090|date: 2010/02/04> + 32.700|date: 2010/02/05> + 32.730|date: 2010/02/08> + 32.680|date: 2010/02/09> + 32.570|date: 2010/02/10> + 32.590|date: 2010/02/11> + 32.270|date: 2010/02/12> + 32.000|date: 2010/02/16> + 32.630|date: 2010/02/17> + 32.620|date: 2010/02/18> + 32.500|date: 2010/02/19> + 32.640|date: 2010/02/22> + 32.620|date: 2010/02/23> + 32.540|date: 2010/02/24> + 32.990|date: 2010/02/25> + 33.910|date: 2010/02/26> + 34.030|date: 2010/03/01> + 34.290|date: 2010/03/02> + 34.210|date: 2010/03/03> + 33.580|date: 2010/03/04> + 33.980|date: 2010/03/05> + 34.370|date: 2010/03/08> + 33.780|date: 2010/03/09> + 33.740|date: 2010/03/10> + 33.880|date: 2010/03/11> + 34.290|date: 2010/03/12> + 33.450|date: 2010/03/15> + 33.930|date: 2010/03/16> + 34.421|date: 2010/03/17> + 34.000|date: 2010/03/18> + 35.990|date: 2010/03/19> + 36.810|date: 2010/03/22> + 36.670|date: 2010/03/23> + 36.250|date: 2010/03/24> + 36.030|date: 2010/03/25> + 35.600|date: 2010/03/26> + 35.780|date: 2010/03/29> + 36.170|date: 2010/03/30> + 36.060|date: 2010/03/31> + 36.640|date: 2010/04/01> + 36.970|date: 2010/04/05> + 36.770|date: 2010/04/06> + 35.890|date: 2010/04/07> + 35.500|date: 2010/04/08> + 36.150|date: 2010/04/09> + 36.310|date: 2010/04/12> + 35.220|date: 2010/04/13> + 34.640|date: 2010/04/14> + 34.060|date: 2010/04/15> + 34.000|date: 2010/04/16> + 34.280|date: 2010/04/19> + 34.370|date: 2010/04/20> + 33.810|date: 2010/04/21> + 33.140|date: 2010/04/22> + 33.280|date: 2010/04/23> + 32.850|date: 2010/04/26> + 32.170|date: 2010/04/27> + 32.220|date: 2010/04/28> + 33.180|date: 2010/04/29> + 32.000|date: 2010/04/30> + 31.900|date: 2010/05/03> + 31.150|date: 2010/05/04> + 30.780|date: 2010/05/05> + 30.780|date: 2010/05/06> + 30.970|date: 2010/05/07> + 32.100|date: 2010/05/10> + 32.170|date: 2010/05/11> + 33.070|date: 2010/05/12> + 33.500|date: 2010/05/13> + 32.820|date: 2010/05/14> + 32.870|date: 2010/05/17> + 33.630|date: 2010/05/18> + 33.440|date: 2010/05/19> + 32.330|date: 2010/05/20> + 31.880|date: 2010/05/21> + 32.260|date: 2010/05/24> + 31.220|date: 2010/05/25> + 32.340|date: 2010/05/26> + 32.720|date: 2010/05/27> + 33.250|date: 2010/05/28> + 32.820|date: 2010/06/01> + 32.950|date: 2010/06/02> + 33.700|date: 2010/06/03> + 33.970|date: 2010/06/04> + 33.220|date: 2010/06/07> + 33.010|date: 2010/06/08> + 33.130|date: 2010/06/09> + 33.380|date: 2010/06/10> + 33.540|date: 2010/06/11> + 34.530|date: 2010/06/14> + 34.740|date: 2010/06/15> + 34.750|date: 2010/06/16> + 34.950|date: 2010/06/17> + 35.070|date: 2010/06/18> + 35.080|date: 2010/06/21> + 34.110|date: 2010/06/22> + 33.720|date: 2010/06/23> + 33.280|date: 2010/06/24> + 32.930|date: 2010/06/25> + 33.090|date: 2010/06/28> + 31.650|date: 2010/06/29> + 30.950|date: 2010/06/30> + 29.120|date: 2010/07/01> + 29.580|date: 2010/07/02> + 29.830|date: 2010/07/06> + 30.170|date: 2010/07/07> + 30.625|date: 2010/07/08> + 30.880|date: 2010/07/09> + 30.890|date: 2010/07/12> + 31.240|date: 2010/07/13> + 31.060|date: 2010/07/14> + 30.865|date: 2010/07/15> + 30.300|date: 2010/07/16> + 30.460|date: 2010/07/19> + 30.420|date: 2010/07/20> + 30.510|date: 2010/07/21> + 30.900|date: 2010/07/22> + 30.820|date: 2010/07/23> + 30.950|date: 2010/07/26> + 31.460|date: 2010/07/27> + 30.230|date: 2010/07/28> + 30.230|date: 2010/07/29> + 30.060|date: 2010/07/30> + 30.990|date: 2010/08/02> + 31.320|date: 2010/08/03> + 31.720|date: 2010/08/04> + 32.660|date: 2010/08/05> + 33.520|date: 2010/08/06> + 34.380|date: 2010/08/09> + 34.140|date: 2010/08/10> + 32.840|date: 2010/08/11> + 32.780|date: 2010/08/12> + 32.940|date: 2010/08/13> + 32.550|date: 2010/08/16> + 33.355|date: 2010/08/17> + 32.610|date: 2010/08/19> + 32.100|date: 2010/08/20> close |ticker: CI> => 29.870|date: 2009/08/21> + 30.000|date: 2009/08/24> + 30.400|date: 2009/08/25> + 29.970|date: 2009/08/26> + 30.570|date: 2009/08/27> + 29.670|date: 2009/08/28> + 29.430|date: 2009/08/31> + 28.690|date: 2009/09/01> + 29.700|date: 2009/09/02> + 29.640|date: 2009/09/03> + 29.900|date: 2009/09/04> + 29.410|date: 2009/09/09> + 31.060|date: 2009/09/10> + 31.330|date: 2009/09/11> + 32.080|date: 2009/09/14> + 31.390|date: 2009/09/15> + 32.540|date: 2009/09/16> + 32.600|date: 2009/09/17> + 31.840|date: 2009/09/18> + 31.750|date: 2009/09/21> + 31.310|date: 2009/09/22> + 30.340|date: 2009/09/23> + 29.200|date: 2009/09/24> + 28.310|date: 2009/09/25> + 29.040|date: 2009/09/28> + 28.600|date: 2009/09/29> + 28.090|date: 2009/09/30> + 27.810|date: 2009/10/01> + 27.820|date: 2009/10/02> + 28.700|date: 2009/10/05> + 28.680|date: 2009/10/06> + 29.560|date: 2009/10/07> + 28.330|date: 2009/10/08> + 29.520|date: 2009/10/09> + 29.640|date: 2009/10/12> + 28.710|date: 2009/10/13> + 29.710|date: 2009/10/14> + 28.930|date: 2009/10/15> + 28.370|date: 2009/10/16> + 28.850|date: 2009/10/19> + 29.250|date: 2009/10/20> + 28.160|date: 2009/10/21> + 28.920|date: 2009/10/22> + 28.500|date: 2009/10/23> + 27.500|date: 2009/10/26> + 28.630|date: 2009/10/27> + 27.550|date: 2009/10/28> + 30.440|date: 2009/11/05> + 30.880|date: 2009/11/06> + 30.960|date: 2009/11/09> + 30.950|date: 2009/11/10> + 30.900|date: 2009/11/11> + 30.220|date: 2009/11/12> + 30.590|date: 2009/11/13> + 30.930|date: 2009/11/16> + 30.590|date: 2009/11/17> + 30.180|date: 2009/11/18> + 29.840|date: 2009/11/19> + 30.030|date: 2009/11/20> + 32.300|date: 2009/11/23> + 32.800|date: 2009/11/24> + 33.160|date: 2009/11/25> + 32.640|date: 2009/11/27> + 32.080|date: 2009/11/30> + 33.080|date: 2009/12/01> + 33.370|date: 2009/12/02> + 32.230|date: 2009/12/03> + 32.160|date: 2009/12/04> + 33.240|date: 2009/12/07> + 33.850|date: 2009/12/08> + 33.550|date: 2009/12/09> + 35.580|date: 2009/12/10> + 35.560|date: 2009/12/11> + 36.280|date: 2009/12/14> + 36.050|date: 2009/12/15> + 36.800|date: 2009/12/16> + 36.060|date: 2009/12/17> + 35.800|date: 2009/12/18> + 37.190|date: 2009/12/21> + 36.670|date: 2009/12/22> + 36.490|date: 2009/12/23> + 36.330|date: 2009/12/24> + 36.060|date: 2009/12/28> + 36.210|date: 2009/12/29> + 35.820|date: 2009/12/30> + 35.270|date: 2009/12/31> + 36.370|date: 2010/01/04> + 36.980|date: 2010/01/05> + 36.900|date: 2010/01/06> + 38.260|date: 2010/01/07> + 37.970|date: 2010/01/08> + 37.370|date: 2010/01/11> + 36.540|date: 2010/01/12> + 36.450|date: 2010/01/13> + 36.770|date: 2010/01/14> + 36.840|date: 2010/01/15> + 37.920|date: 2010/01/19> + 38.200|date: 2010/01/20> + 37.050|date: 2010/01/21> + 36.720|date: 2010/01/22> + 36.350|date: 2010/01/25> + 34.360|date: 2010/01/26> + 34.590|date: 2010/01/27> + 34.490|date: 2010/01/28> + 33.770|date: 2010/01/29> + 33.790|date: 2010/02/01> + 35.240|date: 2010/02/02> + 34.760|date: 2010/02/03> + 33.520|date: 2010/02/04> + 33.360|date: 2010/02/05> + 33.080|date: 2010/02/08> + 33.480|date: 2010/02/09> + 33.060|date: 2010/02/10> + 33.340|date: 2010/02/11> + 32.760|date: 2010/02/12> + 32.720|date: 2010/02/16> + 33.190|date: 2010/02/17> + 33.150|date: 2010/02/18> + 32.800|date: 2010/02/19> + 33.420|date: 2010/02/22> + 33.000|date: 2010/02/23> + 33.930|date: 2010/02/24> + 33.870|date: 2010/02/25> + 34.260|date: 2010/02/26> + 34.580|date: 2010/03/01> + 34.440|date: 2010/03/02> + 34.690|date: 2010/03/03> + 34.040|date: 2010/03/04> + 34.770|date: 2010/03/05> + 34.800|date: 2010/03/08> + 34.050|date: 2010/03/09> + 34.330|date: 2010/03/10> + 34.950|date: 2010/03/11> + 34.540|date: 2010/03/12> + 34.290|date: 2010/03/15> + 34.960|date: 2010/03/16> + 34.830|date: 2010/03/17> + 35.840|date: 2010/03/18> + 37.080|date: 2010/03/19> + 37.280|date: 2010/03/22> + 36.940|date: 2010/03/23> + 36.390|date: 2010/03/24> + 36.100|date: 2010/03/25> + 35.900|date: 2010/03/26> + 36.350|date: 2010/03/29> + 36.580|date: 2010/03/30> + 36.580|date: 2010/03/31> + 37.150|date: 2010/04/01> + 37.000|date: 2010/04/05> + 37.090|date: 2010/04/06> + 36.250|date: 2010/04/07> + 36.620|date: 2010/04/08> + 36.630|date: 2010/04/09> + 36.420|date: 2010/04/12> + 35.710|date: 2010/04/13> + 34.680|date: 2010/04/14> + 34.720|date: 2010/04/15> + 34.490|date: 2010/04/16> + 35.300|date: 2010/04/19> + 34.930|date: 2010/04/20> + 34.000|date: 2010/04/21> + 33.530|date: 2010/04/22> + 33.990|date: 2010/04/23> + 32.880|date: 2010/04/26> + 32.360|date: 2010/04/27> + 33.100|date: 2010/04/28> + 33.810|date: 2010/04/29> + 32.060|date: 2010/04/30> + 32.720|date: 2010/05/03> + 31.220|date: 2010/05/04> + 32.000|date: 2010/05/05> + 32.930|date: 2010/05/06> + 31.390|date: 2010/05/07> + 32.650|date: 2010/05/10> + 33.130|date: 2010/05/11> + 33.960|date: 2010/05/12> + 33.840|date: 2010/05/13> + 33.430|date: 2010/05/14> + 33.670|date: 2010/05/17> + 33.750|date: 2010/05/18> + 33.740|date: 2010/05/19> + 32.630|date: 2010/05/20> + 32.650|date: 2010/05/21> + 32.710|date: 2010/05/24> + 32.160|date: 2010/05/25> + 32.430|date: 2010/05/26> + 33.680|date: 2010/05/27> + 33.470|date: 2010/05/28> + 32.860|date: 2010/06/01> + 33.760|date: 2010/06/02> + 34.800|date: 2010/06/03> + 34.070|date: 2010/06/04> + 33.910|date: 2010/06/07> + 33.630|date: 2010/06/08> + 33.290|date: 2010/06/09> + 34.140|date: 2010/06/10> + 34.490|date: 2010/06/11> + 34.550|date: 2010/06/14> + 35.110|date: 2010/06/15> + 35.190|date: 2010/06/16> + 35.340|date: 2010/06/17> + 35.210|date: 2010/06/18> + 35.210|date: 2010/06/21> + 34.210|date: 2010/06/22> + 33.950|date: 2010/06/23> + 33.340|date: 2010/06/24> + 33.290|date: 2010/06/25> + 33.190|date: 2010/06/28> + 31.870|date: 2010/06/29> + 31.060|date: 2010/06/30> + 29.860|date: 2010/07/01> + 29.770|date: 2010/07/02> + 30.190|date: 2010/07/06> + 30.700|date: 2010/07/07> + 31.010|date: 2010/07/08> + 31.290|date: 2010/07/09> + 31.130|date: 2010/07/12> + 31.370|date: 2010/07/13> + 31.450|date: 2010/07/14> + 31.610|date: 2010/07/15> + 30.340|date: 2010/07/16> + 31.150|date: 2010/07/19> + 31.250|date: 2010/07/20> + 30.690|date: 2010/07/21> + 31.520|date: 2010/07/22> + 31.010|date: 2010/07/23> + 31.780|date: 2010/07/26> + 31.530|date: 2010/07/27> + 30.370|date: 2010/07/28> + 30.620|date: 2010/07/29> + 30.760|date: 2010/07/30> + 31.590|date: 2010/08/02> + 31.770|date: 2010/08/03> + 32.150|date: 2010/08/04> + 33.960|date: 2010/08/05> + 34.390|date: 2010/08/06> + 34.640|date: 2010/08/09> + 34.860|date: 2010/08/10> + 33.400|date: 2010/08/11> + 33.420|date: 2010/08/12> + 33.380|date: 2010/08/13> + 33.370|date: 2010/08/16> + 33.780|date: 2010/08/17> + 32.880|date: 2010/08/19> + 32.410|date: 2010/08/20> volume |ticker: CI> => 42138.000|date: 2009/08/21> + 32668.000|date: 2009/08/24> + 37459.000|date: 2009/08/25> + 31126.000|date: 2009/08/26> + 38402.000|date: 2009/08/27> + 29778.000|date: 2009/08/28> + 25495.000|date: 2009/08/31> + 36759.000|date: 2009/09/01> + 53670.000|date: 2009/09/02> + 33182.000|date: 2009/09/03> + 20797.000|date: 2009/09/04> + 46992.000|date: 2009/09/09> + 61782.000|date: 2009/09/10> + 34880.000|date: 2009/09/11> + 46094.000|date: 2009/09/14> + 42282.000|date: 2009/09/15> + 46285.000|date: 2009/09/16> + 55541.000|date: 2009/09/17> + 46002.000|date: 2009/09/18> + 20001.000|date: 2009/09/21> + 50765.000|date: 2009/09/22> + 79505.000|date: 2009/09/23> + 65551.000|date: 2009/09/24> + 58573.000|date: 2009/09/25> + 55138.000|date: 2009/09/28> + 91404.000|date: 2009/09/29> + 80368.000|date: 2009/09/30> + 45220.000|date: 2009/10/01> + 46918.000|date: 2009/10/02> + 45348.000|date: 2009/10/05> + 46372.000|date: 2009/10/06> + 55027.000|date: 2009/10/07> + 68232.000|date: 2009/10/08> + 51145.000|date: 2009/10/09> + 30951.000|date: 2009/10/12> + 43294.000|date: 2009/10/13> + 36085.000|date: 2009/10/14> + 47292.000|date: 2009/10/15> + 29241.000|date: 2009/10/16> + 27095.000|date: 2009/10/19> + 41474.000|date: 2009/10/20> + 39016.000|date: 2009/10/21> + 45988.000|date: 2009/10/22> + 25469.000|date: 2009/10/23> + 36709.000|date: 2009/10/26> + 59423.000|date: 2009/10/27> + 45553.000|date: 2009/10/28> + 34569.000|date: 2009/11/05> + 34323.000|date: 2009/11/06> + 47670.000|date: 2009/11/09> + 25756.000|date: 2009/11/10> + 35037.000|date: 2009/11/11> + 21034.000|date: 2009/11/12> + 20586.000|date: 2009/11/13> + 42682.000|date: 2009/11/16> + 27179.000|date: 2009/11/17> + 28935.000|date: 2009/11/18> + 39935.000|date: 2009/11/19> + 29704.000|date: 2009/11/20> + 59512.000|date: 2009/11/23> + 37808.000|date: 2009/11/24> + 32007.000|date: 2009/11/25> + 16831.000|date: 2009/11/27> + 36208.000|date: 2009/11/30> + 42259.000|date: 2009/12/01> + 31107.000|date: 2009/12/02> + 33641.000|date: 2009/12/03> + 35445.000|date: 2009/12/04> + 40106.000|date: 2009/12/07> + 49239.000|date: 2009/12/08> + 63881.000|date: 2009/12/09> + 64483.000|date: 2009/12/10> + 29511.000|date: 2009/12/11> + 35105.000|date: 2009/12/14> + 38803.000|date: 2009/12/15> + 45321.000|date: 2009/12/16> + 29456.000|date: 2009/12/17> + 39175.000|date: 2009/12/18> + 43784.000|date: 2009/12/21> + 43162.000|date: 2009/12/22> + 28762.000|date: 2009/12/23> + 16978.000|date: 2009/12/24> + 20404.000|date: 2009/12/28> + 14735.000|date: 2009/12/29> + 13898.000|date: 2009/12/30> + 11128.000|date: 2009/12/31> + 32272.000|date: 2010/01/04> + 45642.000|date: 2010/01/05> + 26118.000|date: 2010/01/06> + 49513.000|date: 2010/01/07> + 27178.000|date: 2010/01/08> + 24097.000|date: 2010/01/11> + 43537.000|date: 2010/01/12> + 54316.000|date: 2010/01/13> + 33561.000|date: 2010/01/14> + 41480.000|date: 2010/01/15> + 77808.000|date: 2010/01/19> + 66122.000|date: 2010/01/20> + 41858.000|date: 2010/01/21> + 43252.000|date: 2010/01/22> + 32209.000|date: 2010/01/25> + 85372.000|date: 2010/01/26> + 40463.000|date: 2010/01/27> + 36759.000|date: 2010/01/28> + 26170.000|date: 2010/01/29> + 47269.000|date: 2010/02/01> + 44553.000|date: 2010/02/02> + 40126.000|date: 2010/02/03> + 63597.000|date: 2010/02/04> + 53609.000|date: 2010/02/05> + 27478.000|date: 2010/02/08> + 28638.000|date: 2010/02/09> + 32638.000|date: 2010/02/10> + 30378.000|date: 2010/02/11> + 40999.000|date: 2010/02/12> + 41819.000|date: 2010/02/16> + 53071.000|date: 2010/02/17> + 45852.000|date: 2010/02/18> + 27297.000|date: 2010/02/19> + 40632.000|date: 2010/02/22> + 34334.000|date: 2010/02/23> + 51774.000|date: 2010/02/24> + 46779.000|date: 2010/02/25> + 32126.000|date: 2010/02/26> + 37010.000|date: 2010/03/01> + 41779.000|date: 2010/03/02> + 31452.000|date: 2010/03/03> + 50009.000|date: 2010/03/04> + 35880.000|date: 2010/03/05> + 23469.000|date: 2010/03/08> + 36255.000|date: 2010/03/09> + 27627.000|date: 2010/03/10> + 33183.000|date: 2010/03/11> + 24327.000|date: 2010/03/12> + 24854.000|date: 2010/03/15> + 33226.000|date: 2010/03/16> + 22673.000|date: 2010/03/17> + 60155.000|date: 2010/03/18> + 77796.000|date: 2010/03/19> + 49753.000|date: 2010/03/22> + 33728.000|date: 2010/03/23> + 26176.000|date: 2010/03/24> + 37691.000|date: 2010/03/25> + 26839.000|date: 2010/03/26> + 15918.000|date: 2010/03/29> + 24055.000|date: 2010/03/30> + 26881.000|date: 2010/03/31> + 23462.000|date: 2010/04/01> + 26778.000|date: 2010/04/05> + 20118.000|date: 2010/04/06> + 30548.000|date: 2010/04/07> + 38952.000|date: 2010/04/08> + 39766.000|date: 2010/04/09> + 18642.000|date: 2010/04/12> + 48661.000|date: 2010/04/13> + 71205.000|date: 2010/04/14> + 53079.000|date: 2010/04/15> + 51236.000|date: 2010/04/16> + 46347.000|date: 2010/04/19> + 41158.000|date: 2010/04/20> + 41098.000|date: 2010/04/21> + 47929.000|date: 2010/04/22> + 40927.000|date: 2010/04/23> + 43205.000|date: 2010/04/26> + 72487.000|date: 2010/04/27> + 66271.000|date: 2010/04/28> + 60031.000|date: 2010/04/29> + 75626.000|date: 2010/04/30> + 63322.000|date: 2010/05/03> + 52325.000|date: 2010/05/04> + 70350.000|date: 2010/05/05> + 90887.000|date: 2010/05/06> + 89153.000|date: 2010/05/07> + 46425.000|date: 2010/05/10> + 33763.000|date: 2010/05/11> + 32564.000|date: 2010/05/12> + 40230.000|date: 2010/05/13> + 32969.000|date: 2010/05/14> + 29251.000|date: 2010/05/17> + 43231.000|date: 2010/05/18> + 34801.000|date: 2010/05/19> + 54840.000|date: 2010/05/20> + 45333.000|date: 2010/05/21> + 30496.000|date: 2010/05/24> + 61866.000|date: 2010/05/25> + 40274.000|date: 2010/05/26> + 24040.000|date: 2010/05/27> + 27892.000|date: 2010/05/28> + 31955.000|date: 2010/06/01> + 32894.000|date: 2010/06/02> + 31780.000|date: 2010/06/03> + 41856.000|date: 2010/06/04> + 34993.000|date: 2010/06/07> + 47625.000|date: 2010/06/08> + 29499.000|date: 2010/06/09> + 31043.000|date: 2010/06/10> + 24178.000|date: 2010/06/11> + 29569.000|date: 2010/06/14> + 22265.000|date: 2010/06/15> + 17645.000|date: 2010/06/16> + 23704.000|date: 2010/06/17> + 27180.000|date: 2010/06/18> + 21889.000|date: 2010/06/21> + 41853.000|date: 2010/06/22> + 32431.000|date: 2010/06/23> + 25237.000|date: 2010/06/24> + 45927.000|date: 2010/06/25> + 21834.000|date: 2010/06/28> + 49419.000|date: 2010/06/29> + 48768.000|date: 2010/06/30> + 96958.000|date: 2010/07/01> + 30105.000|date: 2010/07/02> + 45335.000|date: 2010/07/06> + 74054.000|date: 2010/07/07> + 29866.000|date: 2010/07/08> + 21488.000|date: 2010/07/09> + 26464.000|date: 2010/07/12> + 26198.000|date: 2010/07/13> + 35762.000|date: 2010/07/14> + 37022.000|date: 2010/07/15> + 37324.000|date: 2010/07/16> + 26795.000|date: 2010/07/19> + 37226.000|date: 2010/07/20> + 32902.000|date: 2010/07/21> + 33997.000|date: 2010/07/22> + 37992.000|date: 2010/07/23> + 22000.000|date: 2010/07/26> + 21293.000|date: 2010/07/27> + 36777.000|date: 2010/07/28> + 29448.000|date: 2010/07/29> + 26070.000|date: 2010/07/30> + 28934.000|date: 2010/08/02> + 31513.000|date: 2010/08/03> + 31992.000|date: 2010/08/04> + 59123.000|date: 2010/08/05> + 32424.000|date: 2010/08/06> + 25471.000|date: 2010/08/09> + 27271.000|date: 2010/08/10> + 57601.000|date: 2010/08/11> + 23957.000|date: 2010/08/12> + 21102.000|date: 2010/08/13> + 29029.000|date: 2010/08/16> + 19824.000|date: 2010/08/17> + 33676.000|date: 2010/08/19> + 19628.000|date: 2010/08/20> open |ticker: CIEN> => 13.350|date: 2009/08/21> + 13.550|date: 2009/08/24> + 13.300|date: 2009/08/25> + 13.070|date: 2009/08/26> + 13.370|date: 2009/08/27> + 13.620|date: 2009/08/28> + 13.460|date: 2009/08/31> + 13.230|date: 2009/09/01> + 12.320|date: 2009/09/02> + 12.600|date: 2009/09/03> + 13.160|date: 2009/09/04> + 14.420|date: 2009/09/09> + 15.000|date: 2009/09/10> + 15.740|date: 2009/09/11> + 15.500|date: 2009/09/14> + 15.590|date: 2009/09/15> + 16.050|date: 2009/09/16> + 16.170|date: 2009/09/17> + 16.160|date: 2009/09/18> + 15.560|date: 2009/09/21> + 16.320|date: 2009/09/22> + 16.330|date: 2009/09/23> + 16.380|date: 2009/09/24> + 15.570|date: 2009/09/25> + 15.640|date: 2009/09/28> + 16.260|date: 2009/09/29> + 16.300|date: 2009/09/30> + 16.120|date: 2009/10/01> + 14.740|date: 2009/10/02> + 14.860|date: 2009/10/05> + 14.310|date: 2009/10/06> + 13.430|date: 2009/10/07> + 13.230|date: 2009/10/08> + 12.890|date: 2009/10/09> + 13.030|date: 2009/10/12> + 13.500|date: 2009/10/13> + 14.230|date: 2009/10/14> + 14.250|date: 2009/10/15> + 14.040|date: 2009/10/16> + 14.030|date: 2009/10/19> + 14.370|date: 2009/10/20> + 14.070|date: 2009/10/21> + 13.850|date: 2009/10/22> + 13.640|date: 2009/10/23> + 12.830|date: 2009/10/26> + 12.340|date: 2009/10/27> + 12.100|date: 2009/10/28> + 12.000|date: 2009/11/05> + 12.020|date: 2009/11/06> + 12.430|date: 2009/11/09> + 12.430|date: 2009/11/10> + 12.300|date: 2009/11/11> + 12.360|date: 2009/11/13> + 12.480|date: 2009/11/16> + 13.000|date: 2009/11/17> + 13.740|date: 2009/11/18> + 13.500|date: 2009/11/19> + 13.210|date: 2009/11/20> + 12.270|date: 2009/11/23> + 12.160|date: 2009/11/24> + 12.480|date: 2009/11/25> + 12.000|date: 2009/11/27> + 12.100|date: 2009/11/30> + 12.260|date: 2009/12/01> + 12.410|date: 2009/12/02> + 12.480|date: 2009/12/03> + 12.390|date: 2009/12/04> + 12.750|date: 2009/12/07> + 12.700|date: 2009/12/08> + 13.160|date: 2009/12/09> + 12.750|date: 2009/12/10> + 11.910|date: 2009/12/11> + 11.210|date: 2009/12/14> + 10.910|date: 2009/12/15> + 11.010|date: 2009/12/16> + 10.920|date: 2009/12/17> + 10.740|date: 2009/12/18> + 10.910|date: 2009/12/21> + 10.930|date: 2009/12/22> + 10.900|date: 2009/12/23> + 11.080|date: 2009/12/24> high |ticker: CIEN> => 13.500|date: 2009/08/21> + 13.890|date: 2009/08/24> + 13.380|date: 2009/08/25> + 13.390|date: 2009/08/26> + 13.480|date: 2009/08/27> + 13.880|date: 2009/08/28> + 13.480|date: 2009/08/31> + 13.300|date: 2009/09/01> + 12.470|date: 2009/09/02> + 13.470|date: 2009/09/03> + 13.790|date: 2009/09/04> + 15.260|date: 2009/09/09> + 15.750|date: 2009/09/10> + 16.000|date: 2009/09/11> + 15.720|date: 2009/09/14> + 16.080|date: 2009/09/15> + 16.320|date: 2009/09/16> + 16.630|date: 2009/09/17> + 16.250|date: 2009/09/18> + 16.500|date: 2009/09/21> + 16.627|date: 2009/09/22> + 16.640|date: 2009/09/23> + 16.460|date: 2009/09/24> + 15.730|date: 2009/09/25> + 16.330|date: 2009/09/28> + 16.460|date: 2009/09/29> + 16.600|date: 2009/09/30> + 16.170|date: 2009/10/01> + 14.850|date: 2009/10/02> + 15.250|date: 2009/10/05> + 14.380|date: 2009/10/06> + 13.620|date: 2009/10/07> + 13.660|date: 2009/10/08> + 12.940|date: 2009/10/09> + 13.650|date: 2009/10/12> + 13.640|date: 2009/10/13> + 14.505|date: 2009/10/14> + 14.332|date: 2009/10/15> + 14.130|date: 2009/10/16> + 14.290|date: 2009/10/19> + 14.570|date: 2009/10/20> + 14.400|date: 2009/10/21> + 13.930|date: 2009/10/22> + 13.680|date: 2009/10/23> + 13.090|date: 2009/10/26> + 12.450|date: 2009/10/27> + 12.310|date: 2009/10/28> + 12.160|date: 2009/11/05> + 12.420|date: 2009/11/06> + 12.490|date: 2009/11/09> + 12.650|date: 2009/11/10> + 12.500|date: 2009/11/11> + 12.520|date: 2009/11/13> + 13.190|date: 2009/11/16> + 14.050|date: 2009/11/17> + 13.900|date: 2009/11/18> + 13.540|date: 2009/11/19> + 13.350|date: 2009/11/20> + 12.700|date: 2009/11/23> + 12.660|date: 2009/11/24> + 12.640|date: 2009/11/25> + 12.370|date: 2009/11/27> + 12.210|date: 2009/11/30> + 12.440|date: 2009/12/01> + 13.220|date: 2009/12/02> + 12.500|date: 2009/12/03> + 12.630|date: 2009/12/04> + 12.890|date: 2009/12/07> + 13.300|date: 2009/12/08> + 13.300|date: 2009/12/09> + 12.900|date: 2009/12/10> + 11.920|date: 2009/12/11> + 11.300|date: 2009/12/14> + 11.200|date: 2009/12/15> + 11.150|date: 2009/12/16> + 10.980|date: 2009/12/17> + 11.050|date: 2009/12/18> + 11.130|date: 2009/12/21> + 10.980|date: 2009/12/22> + 11.050|date: 2009/12/23> + 11.240|date: 2009/12/24> low |ticker: CIEN> => 13.060|date: 2009/08/21> + 13.100|date: 2009/08/24> + 12.800|date: 2009/08/25> + 12.970|date: 2009/08/26> + 12.800|date: 2009/08/27> + 13.500|date: 2009/08/28> + 12.982|date: 2009/08/31> + 12.260|date: 2009/09/01> + 12.100|date: 2009/09/02> + 12.570|date: 2009/09/03> + 13.010|date: 2009/09/04> + 14.300|date: 2009/09/09> + 14.860|date: 2009/09/10> + 15.360|date: 2009/09/11> + 15.310|date: 2009/09/14> + 15.530|date: 2009/09/15> + 15.900|date: 2009/09/16> + 16.030|date: 2009/09/17> + 15.740|date: 2009/09/18> + 15.470|date: 2009/09/21> + 16.270|date: 2009/09/22> + 16.170|date: 2009/09/23> + 15.600|date: 2009/09/24> + 15.410|date: 2009/09/25> + 15.590|date: 2009/09/28> + 16.110|date: 2009/09/29> + 15.900|date: 2009/09/30> + 14.990|date: 2009/10/01> + 14.400|date: 2009/10/02> + 13.950|date: 2009/10/05> + 12.690|date: 2009/10/06> + 12.920|date: 2009/10/07> + 12.690|date: 2009/10/08> + 12.490|date: 2009/10/09> + 12.960|date: 2009/10/12> + 13.330|date: 2009/10/13> + 13.710|date: 2009/10/14> + 14.000|date: 2009/10/15> + 13.790|date: 2009/10/16> + 13.850|date: 2009/10/19> + 14.030|date: 2009/10/20> + 13.780|date: 2009/10/21> + 13.080|date: 2009/10/22> + 12.650|date: 2009/10/23> + 12.300|date: 2009/10/26> + 11.750|date: 2009/10/27> + 11.750|date: 2009/10/28> + 11.880|date: 2009/11/05> + 11.820|date: 2009/11/06> + 12.280|date: 2009/11/09> + 12.130|date: 2009/11/10> + 12.200|date: 2009/11/11> + 12.130|date: 2009/11/13> + 12.410|date: 2009/11/16> + 12.950|date: 2009/11/17> + 13.500|date: 2009/11/18> + 12.990|date: 2009/11/19> + 13.050|date: 2009/11/20> + 11.860|date: 2009/11/23> + 11.970|date: 2009/11/24> + 12.420|date: 2009/11/25> + 11.990|date: 2009/11/27> + 12.000|date: 2009/11/30> + 12.160|date: 2009/12/01> + 12.350|date: 2009/12/02> + 12.010|date: 2009/12/03> + 12.150|date: 2009/12/04> + 12.610|date: 2009/12/07> + 12.500|date: 2009/12/08> + 12.840|date: 2009/12/09> + 11.650|date: 2009/12/10> + 11.450|date: 2009/12/11> + 10.910|date: 2009/12/14> + 10.720|date: 2009/12/15> + 10.900|date: 2009/12/16> + 10.650|date: 2009/12/17> + 10.530|date: 2009/12/18> + 10.770|date: 2009/12/21> + 10.780|date: 2009/12/22> + 10.820|date: 2009/12/23> + 11.010|date: 2009/12/24> close |ticker: CIEN> => 13.430|date: 2009/08/21> + 13.170|date: 2009/08/24> + 12.960|date: 2009/08/25> + 13.320|date: 2009/08/26> + 13.440|date: 2009/08/27> + 13.620|date: 2009/08/28> + 13.400|date: 2009/08/31> + 12.360|date: 2009/09/01> + 12.270|date: 2009/09/02> + 13.000|date: 2009/09/03> + 13.650|date: 2009/09/04> + 14.820|date: 2009/09/09> + 15.670|date: 2009/09/10> + 15.830|date: 2009/09/11> + 15.600|date: 2009/09/14> + 15.900|date: 2009/09/15> + 16.250|date: 2009/09/16> + 16.200|date: 2009/09/17> + 16.030|date: 2009/09/18> + 16.190|date: 2009/09/21> + 16.500|date: 2009/09/22> + 16.210|date: 2009/09/23> + 15.870|date: 2009/09/24> + 15.490|date: 2009/09/25> + 16.200|date: 2009/09/28> + 16.260|date: 2009/09/29> + 16.280|date: 2009/09/30> + 15.050|date: 2009/10/01> + 14.660|date: 2009/10/02> + 14.170|date: 2009/10/05> + 13.050|date: 2009/10/06> + 13.440|date: 2009/10/07> + 12.770|date: 2009/10/08> + 12.840|date: 2009/10/09> + 13.410|date: 2009/10/12> + 13.460|date: 2009/10/13> + 14.420|date: 2009/10/14> + 14.170|date: 2009/10/15> + 13.990|date: 2009/10/16> + 14.190|date: 2009/10/19> + 14.110|date: 2009/10/20> + 13.790|date: 2009/10/21> + 13.460|date: 2009/10/22> + 12.690|date: 2009/10/23> + 12.430|date: 2009/10/26> + 11.860|date: 2009/10/27> + 11.760|date: 2009/10/28> + 12.150|date: 2009/11/05> + 12.250|date: 2009/11/06> + 12.460|date: 2009/11/09> + 12.200|date: 2009/11/10> + 12.460|date: 2009/11/11> + 12.370|date: 2009/11/13> + 13.070|date: 2009/11/16> + 14.020|date: 2009/11/17> + 13.600|date: 2009/11/18> + 13.470|date: 2009/11/19> + 13.170|date: 2009/11/20> + 12.000|date: 2009/11/23> + 12.430|date: 2009/11/24> + 12.600|date: 2009/11/25> + 12.150|date: 2009/11/27> + 12.150|date: 2009/11/30> + 12.280|date: 2009/12/01> + 12.880|date: 2009/12/02> + 12.110|date: 2009/12/03> + 12.580|date: 2009/12/04> + 12.740|date: 2009/12/07> + 12.940|date: 2009/12/08> + 13.230|date: 2009/12/09> + 11.720|date: 2009/12/10> + 11.500|date: 2009/12/11> + 10.990|date: 2009/12/14> + 10.880|date: 2009/12/15> + 10.970|date: 2009/12/16> + 10.670|date: 2009/12/17> + 11.050|date: 2009/12/18> + 10.850|date: 2009/12/21> + 10.900|date: 2009/12/22> + 11.010|date: 2009/12/23> + 11.210|date: 2009/12/24> volume |ticker: CIEN> => 43326.000|date: 2009/08/21> + 47437.000|date: 2009/08/24> + 41321.000|date: 2009/08/25> + 32413.000|date: 2009/08/26> + 28553.000|date: 2009/08/27> + 25564.000|date: 2009/08/28> + 24037.000|date: 2009/08/31> + 78944.000|date: 2009/09/01> + 58080.000|date: 2009/09/02> + 121734.000|date: 2009/09/03> + 62656.000|date: 2009/09/04> + 85890.000|date: 2009/09/09> + 70273.000|date: 2009/09/10> + 60332.000|date: 2009/09/11> + 41526.000|date: 2009/09/14> + 39756.000|date: 2009/09/15> + 40344.000|date: 2009/09/16> + 27313.000|date: 2009/09/17> + 35739.000|date: 2009/09/18> + 50350.000|date: 2009/09/21> + 20604.000|date: 2009/09/22> + 20380.000|date: 2009/09/23> + 28569.000|date: 2009/09/24> + 25335.000|date: 2009/09/25> + 34966.000|date: 2009/09/28> + 30523.000|date: 2009/09/29> + 36785.000|date: 2009/09/30> + 62323.000|date: 2009/10/01> + 66965.000|date: 2009/10/02> + 111425.000|date: 2009/10/05> + 205268.000|date: 2009/10/06> + 133677.000|date: 2009/10/07> + 137536.000|date: 2009/10/08> + 67835.000|date: 2009/10/09> + 91587.000|date: 2009/10/12> + 67232.000|date: 2009/10/13> + 124457.000|date: 2009/10/14> + 48818.000|date: 2009/10/15> + 56766.000|date: 2009/10/16> + 43664.000|date: 2009/10/19> + 62482.000|date: 2009/10/20> + 45323.000|date: 2009/10/21> + 84923.000|date: 2009/10/22> + 79976.000|date: 2009/10/23> + 57991.000|date: 2009/10/26> + 80036.000|date: 2009/10/27> + 54600.000|date: 2009/10/28> + 25914.000|date: 2009/11/05> + 23324.000|date: 2009/11/06> + 29314.000|date: 2009/11/09> + 24463.000|date: 2009/11/10> + 26797.000|date: 2009/11/11> + 26069.000|date: 2009/11/13> + 68600.000|date: 2009/11/16> + 102187.000|date: 2009/11/17> + 46309.000|date: 2009/11/18> + 39622.000|date: 2009/11/19> + 56488.000|date: 2009/11/20> + 181645.000|date: 2009/11/23> + 124238.000|date: 2009/11/24> + 38461.000|date: 2009/11/25> + 26008.000|date: 2009/11/27> + 35953.000|date: 2009/11/30> + 50899.000|date: 2009/12/01> + 130739.000|date: 2009/12/02> + 117953.000|date: 2009/12/03> + 65993.000|date: 2009/12/04> + 47186.000|date: 2009/12/07> + 65610.000|date: 2009/12/08> + 56214.000|date: 2009/12/09> + 297648.000|date: 2009/12/10> + 154977.000|date: 2009/12/11> + 124745.000|date: 2009/12/14> + 100063.000|date: 2009/12/15> + 69989.000|date: 2009/12/16> + 61061.000|date: 2009/12/17> + 223828.000|date: 2009/12/18> + 98855.000|date: 2009/12/21> + 40870.000|date: 2009/12/22> + 31973.000|date: 2009/12/23> + 24011.000|date: 2009/12/24> open |ticker: CINF> => 24.690|date: 2009/08/21> + 24.960|date: 2009/08/24> + 24.950|date: 2009/08/25> + 25.420|date: 2009/08/26> + 25.250|date: 2009/08/27> + 25.550|date: 2009/08/28> + 25.230|date: 2009/08/31> + 25.760|date: 2009/09/01> + 24.590|date: 2009/09/02> + 24.760|date: 2009/09/03> + 24.950|date: 2009/09/04> + 24.900|date: 2009/09/09> + 25.350|date: 2009/09/10> + 25.530|date: 2009/09/11> + 25.290|date: 2009/09/14> + 25.930|date: 2009/09/15> + 25.620|date: 2009/09/16> + 26.170|date: 2009/09/17> + 25.590|date: 2009/09/18> + 25.760|date: 2009/09/21> + 25.760|date: 2009/09/22> + 25.610|date: 2009/09/23> + 25.590|date: 2009/09/24> + 25.240|date: 2009/09/25> + 25.410|date: 2009/09/28> + 26.060|date: 2009/09/29> + 26.100|date: 2009/09/30> + 25.910|date: 2009/10/01> + 25.270|date: 2009/10/02> + 25.690|date: 2009/10/05> + 25.870|date: 2009/10/06> + 25.760|date: 2009/10/07> + 26.070|date: 2009/10/08> + 25.810|date: 2009/10/09> + 26.000|date: 2009/10/12> + 25.830|date: 2009/10/13> + 25.860|date: 2009/10/14> + 26.040|date: 2009/10/15> + 26.180|date: 2009/10/16> + 25.830|date: 2009/10/19> + 26.110|date: 2009/10/20> + 25.740|date: 2009/10/21> + 25.730|date: 2009/10/22> + 25.960|date: 2009/10/23> + 25.790|date: 2009/10/26> + 25.520|date: 2009/10/27> + 25.180|date: 2009/10/28> + 25.770|date: 2009/11/05> + 25.540|date: 2009/11/06> + 25.940|date: 2009/11/09> + 26.280|date: 2009/11/10> + 26.480|date: 2009/11/11> + 26.220|date: 2009/11/13> + 26.230|date: 2009/11/16> + 25.950|date: 2009/11/17> + 25.970|date: 2009/11/18> + 25.530|date: 2009/11/19> + 25.370|date: 2009/11/20> + 25.690|date: 2009/11/23> + 25.730|date: 2009/11/24> + 25.810|date: 2009/11/25> + 25.100|date: 2009/11/27> + 25.200|date: 2009/11/30> + 25.680|date: 2009/12/01> + 25.560|date: 2009/12/02> + 25.600|date: 2009/12/03> + 25.510|date: 2009/12/04> + 25.590|date: 2009/12/07> + 25.390|date: 2009/12/08> + 25.400|date: 2009/12/09> + 25.630|date: 2009/12/10> + 25.680|date: 2009/12/11> + 25.970|date: 2009/12/14> + 26.110|date: 2009/12/15> + 26.130|date: 2009/12/16> + 25.880|date: 2009/12/17> + 25.870|date: 2009/12/18> + 25.690|date: 2009/12/21> + 25.650|date: 2009/12/22> + 25.840|date: 2009/12/23> + 25.980|date: 2009/12/24> + 26.240|date: 2009/12/28> + 26.300|date: 2009/12/29> + 26.330|date: 2009/12/30> + 26.390|date: 2009/12/31> + 26.470|date: 2010/01/04> + 26.450|date: 2010/01/05> + 26.480|date: 2010/01/06> + 26.500|date: 2010/01/07> + 26.600|date: 2010/01/08> + 26.660|date: 2010/01/11> + 26.840|date: 2010/01/12> + 26.720|date: 2010/01/13> + 26.840|date: 2010/01/14> + 26.830|date: 2010/01/15> + 26.880|date: 2010/01/19> + 27.280|date: 2010/01/20> + 26.980|date: 2010/01/21> + 26.780|date: 2010/01/22> + 26.460|date: 2010/01/25> + 26.490|date: 2010/01/26> + 26.240|date: 2010/01/27> + 26.450|date: 2010/01/28> + 26.240|date: 2010/01/29> + 26.320|date: 2010/02/01> + 26.220|date: 2010/02/02> + 26.470|date: 2010/02/03> + 26.470|date: 2010/02/04> + 26.380|date: 2010/02/05> + 26.260|date: 2010/02/08> + 25.670|date: 2010/02/09> + 25.670|date: 2010/02/10> + 25.770|date: 2010/02/11> + 25.780|date: 2010/02/12> + 26.040|date: 2010/02/16> + 26.320|date: 2010/02/17> + 26.480|date: 2010/02/18> + 26.520|date: 2010/02/19> + 26.730|date: 2010/02/22> + 26.760|date: 2010/02/23> + 26.660|date: 2010/02/24> + 26.680|date: 2010/02/25> + 27.040|date: 2010/02/26> + 26.800|date: 2010/03/01> + 27.550|date: 2010/03/02> + 27.800|date: 2010/03/03> + 27.700|date: 2010/03/04> + 27.990|date: 2010/03/05> + 28.110|date: 2010/03/08> + 28.170|date: 2010/03/09> + 28.430|date: 2010/03/10> + 28.420|date: 2010/03/11> + 28.670|date: 2010/03/12> + 28.500|date: 2010/03/15> + 28.740|date: 2010/03/16> + 28.850|date: 2010/03/17> + 29.120|date: 2010/03/18> + 29.630|date: 2010/03/19> + 28.870|date: 2010/03/22> + 28.790|date: 2010/03/23> + 28.870|date: 2010/03/24> + 28.930|date: 2010/03/25> + 28.940|date: 2010/03/26> + 29.110|date: 2010/03/29> + 29.380|date: 2010/03/30> + 29.080|date: 2010/03/31> + 29.070|date: 2010/04/01> + 29.030|date: 2010/04/05> + 29.290|date: 2010/04/06> + 29.310|date: 2010/04/07> + 29.220|date: 2010/04/08> + 29.440|date: 2010/04/09> + 29.310|date: 2010/04/12> + 29.290|date: 2010/04/13> + 29.490|date: 2010/04/14> + 29.810|date: 2010/04/15> + 29.720|date: 2010/04/16> + 29.170|date: 2010/04/19> + 29.710|date: 2010/04/20> + 29.820|date: 2010/04/21> + 29.600|date: 2010/04/22> + 29.690|date: 2010/04/23> + 30.240|date: 2010/04/26> + 30.010|date: 2010/04/27> + 29.080|date: 2010/04/28> + 29.220|date: 2010/04/29> + 28.790|date: 2010/04/30> + 28.510|date: 2010/05/03> + 28.390|date: 2010/05/04> + 27.600|date: 2010/05/05> + 27.850|date: 2010/05/06> + 27.100|date: 2010/05/07> + 27.450|date: 2010/05/10> + 27.360|date: 2010/05/11> + 27.660|date: 2010/05/12> + 27.770|date: 2010/05/13> + 27.570|date: 2010/05/14> + 27.480|date: 2010/05/17> + 28.110|date: 2010/05/18> + 27.330|date: 2010/05/19> + 27.240|date: 2010/05/20> + 26.130|date: 2010/05/21> + 26.820|date: 2010/05/24> + 25.920|date: 2010/05/25> + 26.590|date: 2010/05/26> + 26.810|date: 2010/05/27> + 27.130|date: 2010/05/28> + 26.820|date: 2010/06/01> + 26.840|date: 2010/06/02> + 27.480|date: 2010/06/03> + 26.930|date: 2010/06/04> + 26.590|date: 2010/06/07> + 26.290|date: 2010/06/08> + 26.920|date: 2010/06/09> + 26.950|date: 2010/06/10> + 27.430|date: 2010/06/11> + 28.100|date: 2010/06/14> + 28.330|date: 2010/06/16> + 28.190|date: 2010/06/17> + 28.390|date: 2010/06/18> + 28.160|date: 2010/06/21> + 27.890|date: 2010/06/22> + 27.720|date: 2010/06/23> + 27.300|date: 2010/06/24> + 27.030|date: 2010/06/25> + 27.300|date: 2010/06/28> + 26.200|date: 2010/06/30> + 25.960|date: 2010/07/01> + 25.680|date: 2010/07/02> + 25.800|date: 2010/07/06> + 25.640|date: 2010/07/07> + 26.470|date: 2010/07/08> + 26.740|date: 2010/07/09> + 27.000|date: 2010/07/12> + 27.340|date: 2010/07/13> + 27.490|date: 2010/07/14> + 27.630|date: 2010/07/15> + 27.330|date: 2010/07/16> + 26.600|date: 2010/07/19> + 26.500|date: 2010/07/20> + 27.100|date: 2010/07/21> + 26.840|date: 2010/07/22> + 27.300|date: 2010/07/23> + 27.570|date: 2010/07/26> + 28.100|date: 2010/07/27> + 28.080|date: 2010/07/28> + 28.070|date: 2010/07/29> + 27.300|date: 2010/07/30> + 27.920|date: 2010/08/02> + 27.940|date: 2010/08/04> + 27.870|date: 2010/08/05> + 27.640|date: 2010/08/06> + 27.640|date: 2010/08/09> + 27.540|date: 2010/08/10> + 27.130|date: 2010/08/11> + 26.500|date: 2010/08/12> + 26.510|date: 2010/08/13> + 26.640|date: 2010/08/16> + 26.890|date: 2010/08/17> + 27.260|date: 2010/08/19> + 26.700|date: 2010/08/20> high |ticker: CINF> => 24.970|date: 2009/08/21> + 25.140|date: 2009/08/24> + 25.340|date: 2009/08/25> + 25.420|date: 2009/08/26> + 25.510|date: 2009/08/27> + 25.605|date: 2009/08/28> + 25.780|date: 2009/08/31> + 25.930|date: 2009/09/01> + 24.800|date: 2009/09/02> + 24.910|date: 2009/09/03> + 25.010|date: 2009/09/04> + 25.440|date: 2009/09/09> + 25.590|date: 2009/09/10> + 25.590|date: 2009/09/11> + 25.940|date: 2009/09/14> + 26.040|date: 2009/09/15> + 26.090|date: 2009/09/16> + 26.190|date: 2009/09/17> + 26.110|date: 2009/09/18> + 25.960|date: 2009/09/21> + 25.890|date: 2009/09/22> + 25.860|date: 2009/09/23> + 25.680|date: 2009/09/24> + 25.540|date: 2009/09/25> + 26.120|date: 2009/09/28> + 26.310|date: 2009/09/29> + 26.220|date: 2009/09/30> + 26.090|date: 2009/10/01> + 25.720|date: 2009/10/02> + 25.710|date: 2009/10/05> + 25.920|date: 2009/10/06> + 25.940|date: 2009/10/07> + 26.090|date: 2009/10/08> + 25.990|date: 2009/10/09> + 26.120|date: 2009/10/12> + 25.900|date: 2009/10/13> + 26.210|date: 2009/10/14> + 26.260|date: 2009/10/15> + 26.200|date: 2009/10/16> + 26.260|date: 2009/10/19> + 26.210|date: 2009/10/20> + 26.200|date: 2009/10/21> + 26.170|date: 2009/10/22> + 26.140|date: 2009/10/23> + 26.030|date: 2009/10/26> + 25.550|date: 2009/10/27> + 25.350|date: 2009/10/28> + 25.890|date: 2009/11/05> + 25.900|date: 2009/11/06> + 26.400|date: 2009/11/09> + 26.430|date: 2009/11/10> + 26.580|date: 2009/11/11> + 26.270|date: 2009/11/13> + 26.290|date: 2009/11/16> + 26.030|date: 2009/11/17> + 25.990|date: 2009/11/18> + 25.750|date: 2009/11/19> + 25.670|date: 2009/11/20> + 25.930|date: 2009/11/23> + 25.850|date: 2009/11/24> + 25.950|date: 2009/11/25> + 25.520|date: 2009/11/27> + 25.540|date: 2009/11/30> + 25.680|date: 2009/12/01> + 25.780|date: 2009/12/02> + 25.670|date: 2009/12/03> + 25.657|date: 2009/12/04> + 25.600|date: 2009/12/07> + 25.540|date: 2009/12/08> + 25.585|date: 2009/12/09> + 25.815|date: 2009/12/10> + 25.880|date: 2009/12/11> + 26.150|date: 2009/12/14> + 26.310|date: 2009/12/15> + 26.280|date: 2009/12/16> + 26.040|date: 2009/12/17> + 26.060|date: 2009/12/18> + 25.760|date: 2009/12/21> + 25.920|date: 2009/12/22> + 26.050|date: 2009/12/23> + 26.200|date: 2009/12/24> + 26.330|date: 2009/12/28> + 26.370|date: 2009/12/29> + 26.500|date: 2009/12/30> + 26.890|date: 2009/12/31> + 26.700|date: 2010/01/04> + 26.540|date: 2010/01/05> + 26.580|date: 2010/01/06> + 26.700|date: 2010/01/07> + 26.710|date: 2010/01/08> + 26.900|date: 2010/01/11> + 27.000|date: 2010/01/12> + 27.100|date: 2010/01/13> + 27.130|date: 2010/01/14> + 27.050|date: 2010/01/15> + 27.365|date: 2010/01/19> + 27.280|date: 2010/01/20> + 27.280|date: 2010/01/21> + 27.050|date: 2010/01/22> + 26.735|date: 2010/01/25> + 26.770|date: 2010/01/26> + 26.510|date: 2010/01/27> + 26.590|date: 2010/01/28> + 26.600|date: 2010/01/29> + 26.680|date: 2010/02/01> + 26.640|date: 2010/02/02> + 26.710|date: 2010/02/03> + 26.670|date: 2010/02/04> + 26.535|date: 2010/02/05> + 26.410|date: 2010/02/08> + 25.980|date: 2010/02/09> + 26.000|date: 2010/02/10> + 26.090|date: 2010/02/11> + 26.010|date: 2010/02/12> + 26.330|date: 2010/02/16> + 26.545|date: 2010/02/17> + 26.690|date: 2010/02/18> + 26.740|date: 2010/02/19> + 26.860|date: 2010/02/22> + 26.910|date: 2010/02/23> + 26.990|date: 2010/02/24> + 26.960|date: 2010/02/25> + 27.030|date: 2010/02/26> + 27.390|date: 2010/03/01> + 27.780|date: 2010/03/02> + 27.930|date: 2010/03/03> + 27.840|date: 2010/03/04> + 28.170|date: 2010/03/05> + 28.380|date: 2010/03/08> + 28.560|date: 2010/03/09> + 28.560|date: 2010/03/10> + 28.540|date: 2010/03/11> + 28.830|date: 2010/03/12> + 28.730|date: 2010/03/15> + 28.850|date: 2010/03/16> + 29.210|date: 2010/03/17> + 29.290|date: 2010/03/18> + 29.650|date: 2010/03/19> + 28.930|date: 2010/03/22> + 28.970|date: 2010/03/23> + 28.900|date: 2010/03/24> + 29.200|date: 2010/03/25> + 29.200|date: 2010/03/26> + 29.340|date: 2010/03/29> + 29.380|date: 2010/03/30> + 29.130|date: 2010/03/31> + 29.168|date: 2010/04/01> + 29.300|date: 2010/04/05> + 29.400|date: 2010/04/06> + 29.465|date: 2010/04/07> + 29.400|date: 2010/04/08> + 29.620|date: 2010/04/09> + 29.430|date: 2010/04/12> + 29.500|date: 2010/04/13> + 29.860|date: 2010/04/14> + 29.930|date: 2010/04/15> + 29.790|date: 2010/04/16> + 29.570|date: 2010/04/19> + 29.800|date: 2010/04/20> + 29.860|date: 2010/04/21> + 29.865|date: 2010/04/22> + 30.210|date: 2010/04/23> + 30.375|date: 2010/04/26> + 30.040|date: 2010/04/27> + 29.510|date: 2010/04/28> + 29.280|date: 2010/04/29> + 28.850|date: 2010/04/30> + 28.880|date: 2010/05/03> + 28.470|date: 2010/05/04> + 28.110|date: 2010/05/05> + 28.020|date: 2010/05/06> + 27.340|date: 2010/05/07> + 27.690|date: 2010/05/10> + 27.875|date: 2010/05/11> + 27.860|date: 2010/05/12> + 28.040|date: 2010/05/13> + 27.630|date: 2010/05/14> + 27.860|date: 2010/05/17> + 28.160|date: 2010/05/18> + 27.900|date: 2010/05/19> + 27.310|date: 2010/05/20> + 27.000|date: 2010/05/21> + 27.010|date: 2010/05/24> + 26.400|date: 2010/05/25> + 26.700|date: 2010/05/26> + 27.250|date: 2010/05/27> + 27.420|date: 2010/05/28> + 27.410|date: 2010/06/01> + 27.440|date: 2010/06/02> + 27.570|date: 2010/06/03> + 27.070|date: 2010/06/04> + 26.700|date: 2010/06/07> + 26.760|date: 2010/06/08> + 26.970|date: 2010/06/09> + 27.730|date: 2010/06/10> + 27.910|date: 2010/06/11> + 28.250|date: 2010/06/14> + 28.360|date: 2010/06/16> + 28.300|date: 2010/06/17> + 28.390|date: 2010/06/18> + 28.200|date: 2010/06/21> + 27.930|date: 2010/06/22> + 27.740|date: 2010/06/23> + 27.330|date: 2010/06/24> + 27.376|date: 2010/06/25> + 27.450|date: 2010/06/28> + 26.330|date: 2010/06/30> + 26.060|date: 2010/07/01> + 25.830|date: 2010/07/02> + 25.920|date: 2010/07/06> + 26.350|date: 2010/07/07> + 26.820|date: 2010/07/08> + 27.090|date: 2010/07/09> + 27.150|date: 2010/07/12> + 27.670|date: 2010/07/13> + 27.690|date: 2010/07/14> + 27.657|date: 2010/07/15> + 27.390|date: 2010/07/16> + 26.890|date: 2010/07/19> + 27.080|date: 2010/07/20> + 27.220|date: 2010/07/21> + 27.280|date: 2010/07/22> + 27.600|date: 2010/07/23> + 27.920|date: 2010/07/26> + 28.100|date: 2010/07/27> + 28.080|date: 2010/07/28> + 28.090|date: 2010/07/29> + 27.860|date: 2010/07/30> + 28.220|date: 2010/08/02> + 28.170|date: 2010/08/04> + 28.070|date: 2010/08/05> + 27.870|date: 2010/08/06> + 27.835|date: 2010/08/09> + 27.640|date: 2010/08/10> + 27.160|date: 2010/08/11> + 26.740|date: 2010/08/12> + 26.980|date: 2010/08/13> + 26.770|date: 2010/08/16> + 27.180|date: 2010/08/17> + 27.290|date: 2010/08/19> + 27.010|date: 2010/08/20> low |ticker: CINF> => 24.510|date: 2009/08/21> + 24.550|date: 2009/08/24> + 24.880|date: 2009/08/25> + 25.010|date: 2009/08/26> + 24.980|date: 2009/08/27> + 25.240|date: 2009/08/28> + 25.220|date: 2009/08/31> + 24.840|date: 2009/09/01> + 24.540|date: 2009/09/02> + 24.505|date: 2009/09/03> + 24.590|date: 2009/09/04> + 24.860|date: 2009/09/09> + 25.190|date: 2009/09/10> + 25.260|date: 2009/09/11> + 25.290|date: 2009/09/14> + 25.720|date: 2009/09/15> + 25.430|date: 2009/09/16> + 25.500|date: 2009/09/17> + 25.570|date: 2009/09/18> + 25.660|date: 2009/09/21> + 25.460|date: 2009/09/22> + 25.360|date: 2009/09/23> + 25.250|date: 2009/09/24> + 25.205|date: 2009/09/25> + 25.330|date: 2009/09/28> + 25.930|date: 2009/09/29> + 25.640|date: 2009/09/30> + 25.600|date: 2009/10/01> + 25.210|date: 2009/10/02> + 25.360|date: 2009/10/05> + 25.530|date: 2009/10/06> + 25.670|date: 2009/10/07> + 25.770|date: 2009/10/08> + 25.760|date: 2009/10/09> + 25.765|date: 2009/10/12> + 25.610|date: 2009/10/13> + 25.770|date: 2009/10/14> + 25.890|date: 2009/10/15> + 25.580|date: 2009/10/16> + 25.770|date: 2009/10/19> + 25.785|date: 2009/10/20> + 25.600|date: 2009/10/21> + 25.660|date: 2009/10/22> + 25.628|date: 2009/10/23> + 25.290|date: 2009/10/26> + 25.160|date: 2009/10/27> + 25.050|date: 2009/10/28> + 25.590|date: 2009/11/05> + 25.430|date: 2009/11/06> + 25.930|date: 2009/11/09> + 26.110|date: 2009/11/10> + 26.350|date: 2009/11/11> + 25.970|date: 2009/11/13> + 25.890|date: 2009/11/16> + 25.790|date: 2009/11/17> + 25.720|date: 2009/11/18> + 25.440|date: 2009/11/19> + 25.300|date: 2009/11/20> + 25.540|date: 2009/11/23> + 25.550|date: 2009/11/24> + 25.470|date: 2009/11/25> + 25.050|date: 2009/11/27> + 25.110|date: 2009/11/30> + 25.310|date: 2009/12/01> + 25.470|date: 2009/12/02> + 25.210|date: 2009/12/03> + 25.120|date: 2009/12/04> + 25.270|date: 2009/12/07> + 25.315|date: 2009/12/08> + 25.285|date: 2009/12/09> + 25.530|date: 2009/12/10> + 25.590|date: 2009/12/11> + 25.835|date: 2009/12/14> + 25.990|date: 2009/12/15> + 26.010|date: 2009/12/16> + 25.780|date: 2009/12/17> + 25.610|date: 2009/12/18> + 25.540|date: 2009/12/21> + 25.650|date: 2009/12/22> + 25.840|date: 2009/12/23> + 25.900|date: 2009/12/24> + 26.100|date: 2009/12/28> + 26.130|date: 2009/12/29> + 26.200|date: 2009/12/30> + 26.240|date: 2009/12/31> + 26.420|date: 2010/01/04> + 26.290|date: 2010/01/05> + 26.390|date: 2010/01/06> + 26.430|date: 2010/01/07> + 26.490|date: 2010/01/08> + 26.600|date: 2010/01/11> + 26.670|date: 2010/01/12> + 26.720|date: 2010/01/13> + 26.700|date: 2010/01/14> + 26.700|date: 2010/01/15> + 26.840|date: 2010/01/19> + 26.810|date: 2010/01/20> + 26.570|date: 2010/01/21> + 26.240|date: 2010/01/22> + 26.350|date: 2010/01/25> + 26.190|date: 2010/01/26> + 26.060|date: 2010/01/27> + 26.150|date: 2010/01/28> + 26.230|date: 2010/01/29> + 26.200|date: 2010/02/01> + 26.210|date: 2010/02/02> + 26.370|date: 2010/02/03> + 26.260|date: 2010/02/04> + 25.910|date: 2010/02/05> + 25.620|date: 2010/02/08> + 25.500|date: 2010/02/09> + 25.600|date: 2010/02/10> + 25.650|date: 2010/02/11> + 25.640|date: 2010/02/12> + 25.910|date: 2010/02/16> + 26.300|date: 2010/02/17> + 26.410|date: 2010/02/18> + 26.410|date: 2010/02/19> + 26.500|date: 2010/02/22> + 26.540|date: 2010/02/23> + 26.570|date: 2010/02/24> + 26.640|date: 2010/02/25> + 26.710|date: 2010/02/26> + 26.820|date: 2010/03/01> + 27.420|date: 2010/03/02> + 27.540|date: 2010/03/03> + 27.580|date: 2010/03/04> + 27.820|date: 2010/03/05> + 28.090|date: 2010/03/08> + 28.170|date: 2010/03/09> + 28.150|date: 2010/03/10> + 28.270|date: 2010/03/11> + 28.370|date: 2010/03/12> + 28.400|date: 2010/03/15> + 28.580|date: 2010/03/16> + 28.820|date: 2010/03/17> + 29.060|date: 2010/03/18> + 29.140|date: 2010/03/19> + 28.620|date: 2010/03/22> + 28.630|date: 2010/03/23> + 28.690|date: 2010/03/24> + 28.840|date: 2010/03/25> + 28.870|date: 2010/03/26> + 29.060|date: 2010/03/29> + 29.070|date: 2010/03/30> + 28.820|date: 2010/03/31> + 28.870|date: 2010/04/01> + 28.960|date: 2010/04/05> + 29.200|date: 2010/04/06> + 29.130|date: 2010/04/07> + 29.060|date: 2010/04/08> + 29.130|date: 2010/04/09> + 29.070|date: 2010/04/12> + 29.080|date: 2010/04/13> + 29.400|date: 2010/04/14> + 29.650|date: 2010/04/15> + 29.150|date: 2010/04/16> + 29.160|date: 2010/04/19> + 29.450|date: 2010/04/20> + 29.530|date: 2010/04/21> + 29.310|date: 2010/04/22> + 29.630|date: 2010/04/23> + 30.000|date: 2010/04/26> + 28.850|date: 2010/04/27> + 28.970|date: 2010/04/28> + 28.700|date: 2010/04/29> + 28.370|date: 2010/04/30> + 28.390|date: 2010/05/03> + 27.790|date: 2010/05/04> + 27.070|date: 2010/05/05> + 26.110|date: 2010/05/06> + 26.470|date: 2010/05/07> + 27.240|date: 2010/05/10> + 27.300|date: 2010/05/11> + 27.540|date: 2010/05/12> + 27.720|date: 2010/05/13> + 27.245|date: 2010/05/14> + 27.330|date: 2010/05/17> + 27.510|date: 2010/05/18> + 27.310|date: 2010/05/19> + 26.570|date: 2010/05/20> + 26.030|date: 2010/05/21> + 26.490|date: 2010/05/24> + 25.650|date: 2010/05/25> + 26.140|date: 2010/05/26> + 26.410|date: 2010/05/27> + 26.970|date: 2010/05/28> + 26.670|date: 2010/06/01> + 26.680|date: 2010/06/02> + 27.200|date: 2010/06/03> + 26.370|date: 2010/06/04> + 26.240|date: 2010/06/07> + 25.999|date: 2010/06/08> + 26.570|date: 2010/06/09> + 26.940|date: 2010/06/10> + 27.360|date: 2010/06/11> + 27.840|date: 2010/06/14> + 28.010|date: 2010/06/16> + 28.010|date: 2010/06/17> + 28.200|date: 2010/06/18> + 27.590|date: 2010/06/21> + 27.490|date: 2010/06/22> + 27.150|date: 2010/06/23> + 26.870|date: 2010/06/24> + 26.850|date: 2010/06/25> + 27.070|date: 2010/06/28> + 25.860|date: 2010/06/30> + 25.310|date: 2010/07/01> + 25.300|date: 2010/07/02> + 25.250|date: 2010/07/06> + 25.530|date: 2010/07/07> + 26.340|date: 2010/07/08> + 26.660|date: 2010/07/09> + 26.870|date: 2010/07/12> + 27.230|date: 2010/07/13> + 27.160|date: 2010/07/14> + 27.160|date: 2010/07/15> + 26.580|date: 2010/07/16> + 26.450|date: 2010/07/19> + 26.170|date: 2010/07/20> + 26.470|date: 2010/07/21> + 26.790|date: 2010/07/22> + 27.100|date: 2010/07/23> + 27.440|date: 2010/07/26> + 27.890|date: 2010/07/27> + 27.410|date: 2010/07/28> + 27.440|date: 2010/07/29> + 27.280|date: 2010/07/30> + 27.810|date: 2010/08/02> + 27.850|date: 2010/08/04> + 27.810|date: 2010/08/05> + 27.180|date: 2010/08/06> + 27.600|date: 2010/08/09> + 27.290|date: 2010/08/10> + 26.740|date: 2010/08/11> + 26.410|date: 2010/08/12> + 26.460|date: 2010/08/13> + 26.465|date: 2010/08/16> + 26.750|date: 2010/08/17> + 26.800|date: 2010/08/19> + 26.570|date: 2010/08/20> close |ticker: CINF> => 24.900|date: 2009/08/21> + 24.650|date: 2009/08/24> + 25.110|date: 2009/08/25> + 25.240|date: 2009/08/26> + 25.430|date: 2009/08/27> + 25.510|date: 2009/08/28> + 25.720|date: 2009/08/31> + 24.860|date: 2009/09/01> + 24.590|date: 2009/09/02> + 24.890|date: 2009/09/03> + 24.900|date: 2009/09/04> + 25.430|date: 2009/09/09> + 25.460|date: 2009/09/10> + 25.530|date: 2009/09/11> + 25.940|date: 2009/09/14> + 25.780|date: 2009/09/15> + 26.080|date: 2009/09/16> + 25.530|date: 2009/09/17> + 25.920|date: 2009/09/18> + 25.710|date: 2009/09/21> + 25.560|date: 2009/09/22> + 25.380|date: 2009/09/23> + 25.380|date: 2009/09/24> + 25.260|date: 2009/09/25> + 26.120|date: 2009/09/28> + 26.100|date: 2009/09/29> + 25.990|date: 2009/09/30> + 25.600|date: 2009/10/01> + 25.510|date: 2009/10/02> + 25.660|date: 2009/10/05> + 25.890|date: 2009/10/06> + 25.890|date: 2009/10/07> + 25.820|date: 2009/10/08> + 25.980|date: 2009/10/09> + 25.820|date: 2009/10/12> + 25.760|date: 2009/10/13> + 26.160|date: 2009/10/14> + 26.160|date: 2009/10/15> + 25.750|date: 2009/10/16> + 26.240|date: 2009/10/19> + 25.850|date: 2009/10/20> + 25.650|date: 2009/10/21> + 26.110|date: 2009/10/22> + 25.690|date: 2009/10/23> + 25.360|date: 2009/10/26> + 25.180|date: 2009/10/27> + 25.160|date: 2009/10/28> + 25.870|date: 2009/11/05> + 25.780|date: 2009/11/06> + 26.400|date: 2009/11/09> + 26.270|date: 2009/11/10> + 26.490|date: 2009/11/11> + 26.100|date: 2009/11/13> + 25.990|date: 2009/11/16> + 25.910|date: 2009/11/17> + 25.790|date: 2009/11/18> + 25.530|date: 2009/11/19> + 25.430|date: 2009/11/20> + 25.730|date: 2009/11/23> + 25.760|date: 2009/11/24> + 25.630|date: 2009/11/25> + 25.200|date: 2009/11/27> + 25.520|date: 2009/11/30> + 25.580|date: 2009/12/01> + 25.520|date: 2009/12/02> + 25.220|date: 2009/12/03> + 25.490|date: 2009/12/04> + 25.390|date: 2009/12/07> + 25.400|date: 2009/12/08> + 25.540|date: 2009/12/09> + 25.740|date: 2009/12/10> + 25.830|date: 2009/12/11> + 26.150|date: 2009/12/14> + 25.990|date: 2009/12/15> + 26.050|date: 2009/12/16> + 25.870|date: 2009/12/17> + 25.840|date: 2009/12/18> + 25.640|date: 2009/12/21> + 25.880|date: 2009/12/22> + 25.960|date: 2009/12/23> + 26.190|date: 2009/12/24> + 26.180|date: 2009/12/28> + 26.330|date: 2009/12/29> + 26.420|date: 2009/12/30> + 26.240|date: 2009/12/31> + 26.500|date: 2010/01/04> + 26.510|date: 2010/01/05> + 26.570|date: 2010/01/06> + 26.670|date: 2010/01/07> + 26.580|date: 2010/01/08> + 26.780|date: 2010/01/11> + 26.730|date: 2010/01/12> + 26.970|date: 2010/01/13> + 27.030|date: 2010/01/14> + 26.860|date: 2010/01/15> + 27.350|date: 2010/01/19> + 27.040|date: 2010/01/20> + 26.840|date: 2010/01/21> + 26.290|date: 2010/01/22> + 26.470|date: 2010/01/25> + 26.230|date: 2010/01/26> + 26.450|date: 2010/01/27> + 26.230|date: 2010/01/28> + 26.390|date: 2010/01/29> + 26.310|date: 2010/02/01> + 26.640|date: 2010/02/02> + 26.630|date: 2010/02/03> + 26.260|date: 2010/02/04> + 26.310|date: 2010/02/05> + 25.660|date: 2010/02/08> + 25.780|date: 2010/02/09> + 25.850|date: 2010/02/10> + 25.870|date: 2010/02/11> + 25.980|date: 2010/02/12> + 26.330|date: 2010/02/16> + 26.510|date: 2010/02/17> + 26.660|date: 2010/02/18> + 26.710|date: 2010/02/19> + 26.840|date: 2010/02/22> + 26.600|date: 2010/02/23> + 26.920|date: 2010/02/24> + 26.960|date: 2010/02/25> + 26.890|date: 2010/02/26> + 27.380|date: 2010/03/01> + 27.730|date: 2010/03/02> + 27.680|date: 2010/03/03> + 27.820|date: 2010/03/04> + 28.060|date: 2010/03/05> + 28.330|date: 2010/03/08> + 28.420|date: 2010/03/09> + 28.380|date: 2010/03/10> + 28.490|date: 2010/03/11> + 28.500|date: 2010/03/12> + 28.690|date: 2010/03/15> + 28.750|date: 2010/03/16> + 29.110|date: 2010/03/17> + 29.280|date: 2010/03/18> + 29.390|date: 2010/03/19> + 28.680|date: 2010/03/22> + 28.953|date: 2010/03/23> + 28.790|date: 2010/03/24> + 28.860|date: 2010/03/25> + 29.000|date: 2010/03/26> + 29.310|date: 2010/03/29> + 29.180|date: 2010/03/30> + 28.910|date: 2010/03/31> + 29.080|date: 2010/04/01> + 29.270|date: 2010/04/05> + 29.370|date: 2010/04/06> + 29.230|date: 2010/04/07> + 29.330|date: 2010/04/08> + 29.290|date: 2010/04/09> + 29.210|date: 2010/04/12> + 29.420|date: 2010/04/13> + 29.860|date: 2010/04/14> + 29.820|date: 2010/04/15> + 29.250|date: 2010/04/16> + 29.560|date: 2010/04/19> + 29.780|date: 2010/04/20> + 29.730|date: 2010/04/21> + 29.850|date: 2010/04/22> + 30.210|date: 2010/04/23> + 30.020|date: 2010/04/26> + 28.890|date: 2010/04/27> + 29.170|date: 2010/04/28> + 29.130|date: 2010/04/29> + 28.440|date: 2010/04/30> + 28.710|date: 2010/05/03> + 28.000|date: 2010/05/04> + 27.900|date: 2010/05/05> + 26.990|date: 2010/05/06> + 26.580|date: 2010/05/07> + 27.630|date: 2010/05/10> + 27.460|date: 2010/05/11> + 27.830|date: 2010/05/12> + 27.720|date: 2010/05/13> + 27.400|date: 2010/05/14> + 27.790|date: 2010/05/17> + 27.540|date: 2010/05/18> + 27.660|date: 2010/05/19> + 26.630|date: 2010/05/20> + 27.000|date: 2010/05/21> + 26.490|date: 2010/05/24> + 26.400|date: 2010/05/25> + 26.210|date: 2010/05/26> + 27.250|date: 2010/05/27> + 27.190|date: 2010/05/28> + 26.670|date: 2010/06/01> + 27.430|date: 2010/06/02> + 27.470|date: 2010/06/03> + 26.390|date: 2010/06/04> + 26.240|date: 2010/06/07> + 26.730|date: 2010/06/08> + 26.660|date: 2010/06/09> + 27.700|date: 2010/06/10> + 27.890|date: 2010/06/11> + 27.970|date: 2010/06/14> + 28.150|date: 2010/06/16> + 28.280|date: 2010/06/17> + 28.290|date: 2010/06/18> + 27.690|date: 2010/06/21> + 27.540|date: 2010/06/22> + 27.320|date: 2010/06/23> + 26.950|date: 2010/06/24> + 27.360|date: 2010/06/25> + 27.080|date: 2010/06/28> + 25.870|date: 2010/06/30> + 25.560|date: 2010/07/01> + 25.530|date: 2010/07/02> + 25.520|date: 2010/07/06> + 26.320|date: 2010/07/07> + 26.820|date: 2010/07/08> + 27.080|date: 2010/07/09> + 27.040|date: 2010/07/12> + 27.610|date: 2010/07/13> + 27.510|date: 2010/07/14> + 27.500|date: 2010/07/15> + 26.620|date: 2010/07/16> + 26.780|date: 2010/07/19> + 27.060|date: 2010/07/20> + 26.500|date: 2010/07/21> + 27.240|date: 2010/07/22> + 27.550|date: 2010/07/23> + 27.920|date: 2010/07/26> + 28.020|date: 2010/07/27> + 27.710|date: 2010/07/28> + 27.740|date: 2010/07/29> + 27.550|date: 2010/07/30> + 28.210|date: 2010/08/02> + 28.090|date: 2010/08/04> + 28.040|date: 2010/08/05> + 27.490|date: 2010/08/06> + 27.830|date: 2010/08/09> + 27.480|date: 2010/08/10> + 26.750|date: 2010/08/11> + 26.630|date: 2010/08/12> + 26.670|date: 2010/08/13> + 26.620|date: 2010/08/16> + 27.170|date: 2010/08/17> + 26.830|date: 2010/08/19> + 26.920|date: 2010/08/20> volume |ticker: CINF> => 15811.000|date: 2009/08/21> + 13681.000|date: 2009/08/24> + 16846.000|date: 2009/08/25> + 9556.000|date: 2009/08/26> + 11767.000|date: 2009/08/27> + 7971.000|date: 2009/08/28> + 12173.000|date: 2009/08/31> + 16239.000|date: 2009/09/01> + 17622.000|date: 2009/09/02> + 13202.000|date: 2009/09/03> + 6731.000|date: 2009/09/04> + 12388.000|date: 2009/09/09> + 13454.000|date: 2009/09/10> + 7927.000|date: 2009/09/11> + 8627.000|date: 2009/09/14> + 13039.000|date: 2009/09/15> + 14395.000|date: 2009/09/16> + 9994.000|date: 2009/09/17> + 15413.000|date: 2009/09/18> + 7875.000|date: 2009/09/21> + 7847.000|date: 2009/09/22> + 9860.000|date: 2009/09/23> + 8372.000|date: 2009/09/24> + 7986.000|date: 2009/09/25> + 5911.000|date: 2009/09/28> + 8367.000|date: 2009/09/29> + 13115.000|date: 2009/09/30> + 13459.000|date: 2009/10/01> + 12053.000|date: 2009/10/02> + 13036.000|date: 2009/10/05> + 8919.000|date: 2009/10/06> + 7641.000|date: 2009/10/07> + 11482.000|date: 2009/10/08> + 6789.000|date: 2009/10/09> + 5154.000|date: 2009/10/12> + 9974.000|date: 2009/10/13> + 12837.000|date: 2009/10/14> + 8513.000|date: 2009/10/15> + 9124.000|date: 2009/10/16> + 7215.000|date: 2009/10/19> + 9320.000|date: 2009/10/20> + 9263.000|date: 2009/10/21> + 9530.000|date: 2009/10/22> + 11010.000|date: 2009/10/23> + 13027.000|date: 2009/10/26> + 7862.000|date: 2009/10/27> + 15864.000|date: 2009/10/28> + 10481.000|date: 2009/11/05> + 9974.000|date: 2009/11/06> + 10113.000|date: 2009/11/09> + 10770.000|date: 2009/11/10> + 6911.000|date: 2009/11/11> + 5612.000|date: 2009/11/13> + 15203.000|date: 2009/11/16> + 8295.000|date: 2009/11/17> + 5494.000|date: 2009/11/18> + 14808.000|date: 2009/11/19> + 10199.000|date: 2009/11/20> + 8438.000|date: 2009/11/23> + 7674.000|date: 2009/11/24> + 11761.000|date: 2009/11/25> + 7522.000|date: 2009/11/27> + 12601.000|date: 2009/11/30> + 11630.000|date: 2009/12/01> + 10146.000|date: 2009/12/02> + 14381.000|date: 2009/12/03> + 12571.000|date: 2009/12/04> + 11812.000|date: 2009/12/07> + 11671.000|date: 2009/12/08> + 7716.000|date: 2009/12/09> + 5021.000|date: 2009/12/10> + 8903.000|date: 2009/12/11> + 5682.000|date: 2009/12/14> + 11720.000|date: 2009/12/15> + 8722.000|date: 2009/12/16> + 27001.000|date: 2009/12/17> + 26273.000|date: 2009/12/18> + 7100.000|date: 2009/12/21> + 6444.000|date: 2009/12/22> + 4937.000|date: 2009/12/23> + 2745.000|date: 2009/12/24> + 3076.000|date: 2009/12/28> + 5353.000|date: 2009/12/29> + 4891.000|date: 2009/12/30> + 10968.000|date: 2009/12/31> + 12613.000|date: 2010/01/04> + 14127.000|date: 2010/01/05> + 11401.000|date: 2010/01/06> + 9828.000|date: 2010/01/07> + 7577.000|date: 2010/01/08> + 6363.000|date: 2010/01/11> + 8256.000|date: 2010/01/12> + 7384.000|date: 2010/01/13> + 7293.000|date: 2010/01/14> + 9689.000|date: 2010/01/15> + 8446.000|date: 2010/01/19> + 8286.000|date: 2010/01/20> + 13352.000|date: 2010/01/21> + 12833.000|date: 2010/01/22> + 10063.000|date: 2010/01/25> + 8634.000|date: 2010/01/26> + 10974.000|date: 2010/01/27> + 8405.000|date: 2010/01/28> + 14510.000|date: 2010/01/29> + 14356.000|date: 2010/02/01> + 8042.000|date: 2010/02/02> + 12530.000|date: 2010/02/03> + 23935.000|date: 2010/02/04> + 17948.000|date: 2010/02/05> + 14337.000|date: 2010/02/08> + 11697.000|date: 2010/02/09> + 8089.000|date: 2010/02/10> + 8973.000|date: 2010/02/11> + 13615.000|date: 2010/02/12> + 8344.000|date: 2010/02/16> + 6749.000|date: 2010/02/17> + 11245.000|date: 2010/02/18> + 11824.000|date: 2010/02/19> + 8449.000|date: 2010/02/22> + 9782.000|date: 2010/02/23> + 8473.000|date: 2010/02/24> + 8393.000|date: 2010/02/25> + 8119.000|date: 2010/02/26> + 11643.000|date: 2010/03/01> + 13834.000|date: 2010/03/02> + 9598.000|date: 2010/03/03> + 9423.000|date: 2010/03/04> + 13659.000|date: 2010/03/05> + 8944.000|date: 2010/03/08> + 8480.000|date: 2010/03/09> + 12772.000|date: 2010/03/10> + 8733.000|date: 2010/03/11> + 13259.000|date: 2010/03/12> + 9826.000|date: 2010/03/15> + 8132.000|date: 2010/03/16> + 7142.000|date: 2010/03/17> + 6523.000|date: 2010/03/18> + 15584.000|date: 2010/03/19> + 10907.000|date: 2010/03/22> + 7056.000|date: 2010/03/23> + 7123.000|date: 2010/03/24> + 7766.000|date: 2010/03/25> + 7272.000|date: 2010/03/26> + 7057.000|date: 2010/03/29> + 7088.000|date: 2010/03/30> + 9362.000|date: 2010/03/31> + 7991.000|date: 2010/04/01> + 6589.000|date: 2010/04/05> + 6950.000|date: 2010/04/06> + 8706.000|date: 2010/04/07> + 12295.000|date: 2010/04/08> + 7633.000|date: 2010/04/09> + 7461.000|date: 2010/04/12> + 7295.000|date: 2010/04/13> + 7846.000|date: 2010/04/14> + 6368.000|date: 2010/04/15> + 18069.000|date: 2010/04/16> + 8554.000|date: 2010/04/19> + 10143.000|date: 2010/04/20> + 13341.000|date: 2010/04/21> + 7712.000|date: 2010/04/22> + 7968.000|date: 2010/04/23> + 5678.000|date: 2010/04/26> + 9360.000|date: 2010/04/27> + 9191.000|date: 2010/04/28> + 12668.000|date: 2010/04/29> + 14671.000|date: 2010/04/30> + 11135.000|date: 2010/05/03> + 15755.000|date: 2010/05/04> + 18679.000|date: 2010/05/05> + 26583.000|date: 2010/05/06> + 27852.000|date: 2010/05/07> + 17474.000|date: 2010/05/10> + 14084.000|date: 2010/05/11> + 10193.000|date: 2010/05/12> + 10193.000|date: 2010/05/13> + 14161.000|date: 2010/05/14> + 13271.000|date: 2010/05/17> + 16873.000|date: 2010/05/18> + 10050.000|date: 2010/05/19> + 17913.000|date: 2010/05/20> + 15887.000|date: 2010/05/21> + 9164.000|date: 2010/05/24> + 18285.000|date: 2010/05/25> + 12245.000|date: 2010/05/26> + 14334.000|date: 2010/05/27> + 12303.000|date: 2010/05/28> + 14355.000|date: 2010/06/01> + 9344.000|date: 2010/06/02> + 7079.000|date: 2010/06/03> + 14033.000|date: 2010/06/04> + 13215.000|date: 2010/06/07> + 12269.000|date: 2010/06/08> + 11518.000|date: 2010/06/09> + 11821.000|date: 2010/06/10> + 7915.000|date: 2010/06/11> + 12247.000|date: 2010/06/14> + 9973.000|date: 2010/06/16> + 12782.000|date: 2010/06/17> + 10691.000|date: 2010/06/18> + 12430.000|date: 2010/06/21> + 15199.000|date: 2010/06/22> + 11867.000|date: 2010/06/23> + 10434.000|date: 2010/06/24> + 10884.000|date: 2010/06/25> + 9682.000|date: 2010/06/28> + 14477.000|date: 2010/06/30> + 16453.000|date: 2010/07/01> + 9949.000|date: 2010/07/02> + 11315.000|date: 2010/07/06> + 12403.000|date: 2010/07/07> + 14019.000|date: 2010/07/08> + 9233.000|date: 2010/07/09> + 11283.000|date: 2010/07/12> + 12496.000|date: 2010/07/13> + 11145.000|date: 2010/07/14> + 9510.000|date: 2010/07/15> + 12783.000|date: 2010/07/16> + 8529.000|date: 2010/07/19> + 11554.000|date: 2010/07/20> + 9621.000|date: 2010/07/21> + 12709.000|date: 2010/07/22> + 8699.000|date: 2010/07/23> + 7287.000|date: 2010/07/26> + 9490.000|date: 2010/07/27> + 13006.000|date: 2010/07/28> + 13065.000|date: 2010/07/29> + 11096.000|date: 2010/07/30> + 9765.000|date: 2010/08/02> + 8721.000|date: 2010/08/04> + 6663.000|date: 2010/08/05> + 13903.000|date: 2010/08/06> + 8404.000|date: 2010/08/09> + 9871.000|date: 2010/08/10> + 13014.000|date: 2010/08/11> + 9822.000|date: 2010/08/12> + 10941.000|date: 2010/08/13> + 8934.000|date: 2010/08/16> + 12439.000|date: 2010/08/17> + 9088.000|date: 2010/08/19> + 10348.000|date: 2010/08/20> open |ticker: CL> => 73.300|date: 2009/08/21> + 73.290|date: 2009/08/24> + 72.950|date: 2009/08/25> + 73.060|date: 2009/08/26> + 73.150|date: 2009/08/27> + 73.190|date: 2009/08/28> + 72.460|date: 2009/08/31> + 72.400|date: 2009/09/01> + 71.710|date: 2009/09/02> + 72.280|date: 2009/09/03> + 71.080|date: 2009/09/04> + 71.460|date: 2009/09/09> + 72.160|date: 2009/09/10> + 74.250|date: 2009/09/11> + 74.570|date: 2009/09/14> + 75.100|date: 2009/09/15> + 74.620|date: 2009/09/16> + 75.530|date: 2009/09/17> + 75.700|date: 2009/09/18> + 76.010|date: 2009/09/21> + 75.680|date: 2009/09/22> + 75.500|date: 2009/09/23> + 76.420|date: 2009/09/24> + 76.370|date: 2009/09/25> + 76.870|date: 2009/09/28> + 76.500|date: 2009/09/29> + 76.560|date: 2009/09/30> + 76.600|date: 2009/10/01> + 75.540|date: 2009/10/02> + 76.830|date: 2009/10/05> + 77.130|date: 2009/10/06> + 77.660|date: 2009/10/07> + 78.130|date: 2009/10/08> + 78.840|date: 2009/10/09> + 79.020|date: 2009/10/12> + 79.500|date: 2009/10/13> + 79.030|date: 2009/10/14> + 78.530|date: 2009/10/15> + 78.500|date: 2009/10/16> + 79.240|date: 2009/10/19> + 79.220|date: 2009/10/20> + 79.380|date: 2009/10/21> + 78.420|date: 2009/10/22> + 79.640|date: 2009/10/23> + 77.920|date: 2009/10/26> + 77.350|date: 2009/10/27> + 77.920|date: 2009/10/28> + 78.590|date: 2009/11/05> + 79.280|date: 2009/11/06> + 80.040|date: 2009/11/09> + 81.170|date: 2009/11/10> + 81.840|date: 2009/11/11> + 81.590|date: 2009/11/12> + 80.710|date: 2009/11/13> + 81.850|date: 2009/11/16> + 82.360|date: 2009/11/17> + 82.620|date: 2009/11/18> + 85.000|date: 2009/11/19> + 84.120|date: 2009/11/20> + 84.620|date: 2009/11/23> + 84.930|date: 2009/11/24> + 85.280|date: 2009/11/25> + 83.350|date: 2009/11/27> + 83.680|date: 2009/11/30> + 84.190|date: 2009/12/01> + 85.870|date: 2009/12/02> + 86.470|date: 2009/12/03> + 86.020|date: 2009/12/04> + 84.190|date: 2009/12/07> + 82.580|date: 2009/12/08> + 82.140|date: 2009/12/09> + 82.940|date: 2009/12/10> + 83.180|date: 2009/12/11> + 84.340|date: 2009/12/14> + 84.400|date: 2009/12/15> + 84.690|date: 2009/12/16> + 84.150|date: 2009/12/17> + 82.980|date: 2009/12/18> + 82.780|date: 2009/12/21> + 83.210|date: 2009/12/22> + 83.310|date: 2009/12/23> + 83.370|date: 2009/12/24> + 83.440|date: 2009/12/28> + 82.900|date: 2009/12/29> + 82.670|date: 2009/12/30> + 82.940|date: 2009/12/31> + 82.490|date: 2010/01/04> + 82.610|date: 2010/01/05> + 83.620|date: 2010/01/06> + 83.060|date: 2010/01/07> + 80.210|date: 2010/01/08> + 80.640|date: 2010/01/11> + 79.630|date: 2010/01/12> + 80.530|date: 2010/01/13> + 80.780|date: 2010/01/14> + 80.540|date: 2010/01/15> + 80.030|date: 2010/01/19> + 80.120|date: 2010/01/20> + 80.240|date: 2010/01/21> + 79.050|date: 2010/01/22> + 81.130|date: 2010/01/25> + 79.860|date: 2010/01/26> + 80.390|date: 2010/01/27> + 80.710|date: 2010/01/28> + 80.470|date: 2010/01/29> + 80.420|date: 2010/02/01> + 79.840|date: 2010/02/02> + 80.950|date: 2010/02/03> + 80.460|date: 2010/02/04> + 79.640|date: 2010/02/05> + 79.530|date: 2010/02/08> + 79.510|date: 2010/02/09> + 80.280|date: 2010/02/10> + 79.570|date: 2010/02/11> + 80.110|date: 2010/02/12> + 79.920|date: 2010/02/16> + 80.820|date: 2010/02/17> + 81.050|date: 2010/02/18> + 82.420|date: 2010/02/19> + 81.850|date: 2010/02/22> + 82.130|date: 2010/02/23> + 82.080|date: 2010/02/24> + 81.740|date: 2010/02/25> + 83.380|date: 2010/02/26> + 83.220|date: 2010/03/01> + 84.150|date: 2010/03/02> + 83.760|date: 2010/03/03> + 83.920|date: 2010/03/04> + 84.380|date: 2010/03/05> + 84.060|date: 2010/03/08> + 83.620|date: 2010/03/09> + 84.340|date: 2010/03/10> + 83.250|date: 2010/03/11> + 83.750|date: 2010/03/12> + 83.980|date: 2010/03/15> + 84.440|date: 2010/03/16> + 84.730|date: 2010/03/17> + 84.510|date: 2010/03/18> + 84.920|date: 2010/03/19> + 84.370|date: 2010/03/22> + 84.950|date: 2010/03/23> + 85.160|date: 2010/03/24> + 84.470|date: 2010/03/25> + 83.490|date: 2010/03/26> + 84.350|date: 2010/03/29> + 84.920|date: 2010/03/30> + 85.190|date: 2010/03/31> + 85.350|date: 2010/04/01> + 85.990|date: 2010/04/05> + 85.290|date: 2010/04/06> + 84.800|date: 2010/04/07> + 85.070|date: 2010/04/08> + 84.550|date: 2010/04/09> + 84.490|date: 2010/04/12> + 84.780|date: 2010/04/13> + 84.390|date: 2010/04/14> + 84.550|date: 2010/04/15> + 83.990|date: 2010/04/16> + 83.250|date: 2010/04/19> + 84.330|date: 2010/04/20> + 84.620|date: 2010/04/21> + 83.840|date: 2010/04/22> + 83.890|date: 2010/04/23> + 83.540|date: 2010/04/26> + 83.800|date: 2010/04/27> + 83.960|date: 2010/04/28> + 84.500|date: 2010/04/29> + 85.240|date: 2010/04/30> + 84.300|date: 2010/05/03> + 83.840|date: 2010/05/04> + 82.910|date: 2010/05/05> + 82.730|date: 2010/05/06> + 81.600|date: 2010/05/07> + 81.800|date: 2010/05/10> + 82.600|date: 2010/05/11> + 82.800|date: 2010/05/12> + 83.590|date: 2010/05/13> + 83.400|date: 2010/05/14> + 82.980|date: 2010/05/17> + 84.090|date: 2010/05/18> + 82.850|date: 2010/05/19> + 81.060|date: 2010/05/20> + 79.870|date: 2010/05/21> + 79.230|date: 2010/05/24> + 77.140|date: 2010/05/25> + 78.730|date: 2010/05/26> + 78.810|date: 2010/05/27> + 78.130|date: 2010/05/28> + 77.720|date: 2010/06/01> + 77.270|date: 2010/06/02> + 78.770|date: 2010/06/03> + 77.990|date: 2010/06/04> + 77.210|date: 2010/06/07> + 77.500|date: 2010/06/08> + 78.830|date: 2010/06/09> + 79.180|date: 2010/06/10> + 78.930|date: 2010/06/11> + 79.270|date: 2010/06/14> + 79.740|date: 2010/06/15> + 80.180|date: 2010/06/16> + 80.820|date: 2010/06/17> + 80.960|date: 2010/06/18> + 81.150|date: 2010/06/21> + 81.170|date: 2010/06/22> + 80.670|date: 2010/06/23> + 80.010|date: 2010/06/24> + 80.500|date: 2010/06/25> + 79.120|date: 2010/06/28> + 78.750|date: 2010/06/29> + 78.010|date: 2010/06/30> + 78.450|date: 2010/07/01> + 79.340|date: 2010/07/02> + 79.200|date: 2010/07/06> + 79.140|date: 2010/07/07> + 81.270|date: 2010/07/08> + 81.760|date: 2010/07/09> + 81.860|date: 2010/07/12> + 83.300|date: 2010/07/13> + 82.760|date: 2010/07/14> + 83.150|date: 2010/07/15> + 82.880|date: 2010/07/16> + 83.150|date: 2010/07/19> + 82.630|date: 2010/07/20> + 84.110|date: 2010/07/21> + 82.850|date: 2010/07/22> + 82.550|date: 2010/07/23> + 83.390|date: 2010/07/26> + 83.850|date: 2010/07/27> + 84.590|date: 2010/07/28> + 79.000|date: 2010/07/29> + 77.820|date: 2010/07/30> + 79.570|date: 2010/08/02> + 77.900|date: 2010/08/03> + 78.100|date: 2010/08/04> + 78.050|date: 2010/08/05> + 76.620|date: 2010/08/06> + 76.850|date: 2010/08/09> + 75.810|date: 2010/08/10> + 77.200|date: 2010/08/11> + 76.070|date: 2010/08/12> + 76.970|date: 2010/08/13> + 75.910|date: 2010/08/16> + 76.440|date: 2010/08/17> + 76.780|date: 2010/08/19> + 76.420|date: 2010/08/20> high |ticker: CL> => 73.620|date: 2009/08/21> + 73.480|date: 2009/08/24> + 73.420|date: 2009/08/25> + 73.490|date: 2009/08/26> + 73.480|date: 2009/08/27> + 73.710|date: 2009/08/28> + 73.280|date: 2009/08/31> + 72.750|date: 2009/09/01> + 72.240|date: 2009/09/02> + 72.280|date: 2009/09/03> + 71.150|date: 2009/09/04> + 72.080|date: 2009/09/09> + 73.230|date: 2009/09/10> + 75.690|date: 2009/09/11> + 75.470|date: 2009/09/14> + 75.100|date: 2009/09/15> + 75.580|date: 2009/09/16> + 76.260|date: 2009/09/17> + 76.640|date: 2009/09/18> + 76.220|date: 2009/09/21> + 75.910|date: 2009/09/22> + 77.440|date: 2009/09/23> + 77.250|date: 2009/09/24> + 77.190|date: 2009/09/25> + 77.080|date: 2009/09/28> + 76.920|date: 2009/09/29> + 76.700|date: 2009/09/30> + 76.600|date: 2009/10/01> + 77.140|date: 2009/10/02> + 77.060|date: 2009/10/05> + 78.120|date: 2009/10/06> + 77.830|date: 2009/10/07> + 79.030|date: 2009/10/08> + 78.850|date: 2009/10/09> + 80.020|date: 2009/10/12> + 79.500|date: 2009/10/13> + 79.030|date: 2009/10/14> + 78.920|date: 2009/10/15> + 79.690|date: 2009/10/16> + 79.690|date: 2009/10/19> + 80.410|date: 2009/10/20> + 80.150|date: 2009/10/21> + 79.590|date: 2009/10/22> + 79.800|date: 2009/10/23> + 78.580|date: 2009/10/26> + 78.350|date: 2009/10/27> + 78.700|date: 2009/10/28> + 79.650|date: 2009/11/05> + 80.300|date: 2009/11/06> + 81.310|date: 2009/11/09> + 82.040|date: 2009/11/10> + 82.080|date: 2009/11/11> + 81.950|date: 2009/11/12> + 81.670|date: 2009/11/13> + 82.520|date: 2009/11/16> + 82.890|date: 2009/11/17> + 87.390|date: 2009/11/18> + 85.000|date: 2009/11/19> + 85.020|date: 2009/11/20> + 85.100|date: 2009/11/23> + 85.135|date: 2009/11/24> + 85.480|date: 2009/11/25> + 84.160|date: 2009/11/27> + 84.680|date: 2009/11/30> + 85.990|date: 2009/12/01> + 86.590|date: 2009/12/02> + 86.770|date: 2009/12/03> + 86.728|date: 2009/12/04> + 84.580|date: 2009/12/07> + 82.620|date: 2009/12/08> + 83.220|date: 2009/12/09> + 83.290|date: 2009/12/10> + 84.630|date: 2009/12/11> + 84.870|date: 2009/12/14> + 84.670|date: 2009/12/15> + 85.040|date: 2009/12/16> + 84.220|date: 2009/12/17> + 82.990|date: 2009/12/18> + 83.820|date: 2009/12/21> + 83.720|date: 2009/12/22> + 83.680|date: 2009/12/23> + 83.660|date: 2009/12/24> + 83.440|date: 2009/12/28> + 83.359|date: 2009/12/29> + 83.230|date: 2009/12/30> + 83.070|date: 2009/12/31> + 82.880|date: 2010/01/04> + 83.672|date: 2010/01/05> + 83.750|date: 2010/01/06> + 83.070|date: 2010/01/07> + 81.660|date: 2010/01/08> + 81.330|date: 2010/01/11> + 81.200|date: 2010/01/12> + 81.400|date: 2010/01/13> + 80.980|date: 2010/01/14> + 81.210|date: 2010/01/15> + 80.730|date: 2010/01/19> + 80.120|date: 2010/01/20> + 80.960|date: 2010/01/21> + 81.180|date: 2010/01/22> + 81.450|date: 2010/01/25> + 80.760|date: 2010/01/26> + 80.820|date: 2010/01/27> + 81.730|date: 2010/01/28> + 80.860|date: 2010/01/29> + 80.420|date: 2010/02/01> + 81.070|date: 2010/02/02> + 81.230|date: 2010/02/03> + 80.750|date: 2010/02/04> + 80.050|date: 2010/02/05> + 79.790|date: 2010/02/08> + 80.600|date: 2010/02/09> + 80.280|date: 2010/02/10> + 80.390|date: 2010/02/11> + 80.260|date: 2010/02/12> + 80.790|date: 2010/02/16> + 81.383|date: 2010/02/17> + 82.730|date: 2010/02/18> + 82.420|date: 2010/02/19> + 82.350|date: 2010/02/22> + 82.490|date: 2010/02/23> + 83.040|date: 2010/02/24> + 83.310|date: 2010/02/25> + 83.385|date: 2010/02/26> + 83.840|date: 2010/03/01> + 84.250|date: 2010/03/02> + 84.260|date: 2010/03/03> + 84.640|date: 2010/03/04> + 84.390|date: 2010/03/05> + 84.280|date: 2010/03/08> + 84.930|date: 2010/03/09> + 84.710|date: 2010/03/10> + 84.080|date: 2010/03/11> + 84.300|date: 2010/03/12> + 84.450|date: 2010/03/15> + 84.830|date: 2010/03/16> + 84.730|date: 2010/03/17> + 84.870|date: 2010/03/18> + 85.090|date: 2010/03/19> + 85.610|date: 2010/03/22> + 85.570|date: 2010/03/23> + 85.180|date: 2010/03/24> + 84.540|date: 2010/03/25> + 84.680|date: 2010/03/26> + 85.230|date: 2010/03/29> + 85.630|date: 2010/03/30> + 85.550|date: 2010/03/31> + 85.930|date: 2010/04/01> + 86.150|date: 2010/04/05> + 85.320|date: 2010/04/06> + 85.350|date: 2010/04/07> + 85.248|date: 2010/04/08> + 84.750|date: 2010/04/09> + 84.840|date: 2010/04/12> + 84.990|date: 2010/04/13> + 84.730|date: 2010/04/14> + 84.560|date: 2010/04/15> + 84.740|date: 2010/04/16> + 84.200|date: 2010/04/19> + 84.660|date: 2010/04/20> + 84.920|date: 2010/04/21> + 84.300|date: 2010/04/22> + 83.890|date: 2010/04/23> + 84.405|date: 2010/04/26> + 84.560|date: 2010/04/27> + 85.140|date: 2010/04/28> + 85.820|date: 2010/04/29> + 85.460|date: 2010/04/30> + 84.460|date: 2010/05/03> + 83.930|date: 2010/05/04> + 83.660|date: 2010/05/05> + 83.510|date: 2010/05/06> + 81.920|date: 2010/05/07> + 83.340|date: 2010/05/10> + 83.510|date: 2010/05/11> + 83.680|date: 2010/05/12> + 84.010|date: 2010/05/13> + 83.750|date: 2010/05/14> + 84.180|date: 2010/05/17> + 84.250|date: 2010/05/18> + 83.240|date: 2010/05/19> + 81.650|date: 2010/05/20> + 80.230|date: 2010/05/21> + 79.530|date: 2010/05/24> + 78.390|date: 2010/05/25> + 79.140|date: 2010/05/26> + 79.220|date: 2010/05/27> + 78.890|date: 2010/05/28> + 78.230|date: 2010/06/01> + 78.240|date: 2010/06/02> + 79.050|date: 2010/06/03> + 78.390|date: 2010/06/04> + 78.500|date: 2010/06/07> + 78.890|date: 2010/06/08> + 79.210|date: 2010/06/09> + 79.740|date: 2010/06/10> + 79.200|date: 2010/06/11> + 79.900|date: 2010/06/14> + 80.860|date: 2010/06/15> + 80.750|date: 2010/06/16> + 80.940|date: 2010/06/17> + 81.220|date: 2010/06/18> + 81.550|date: 2010/06/21> + 81.950|date: 2010/06/22> + 81.080|date: 2010/06/23> + 81.000|date: 2010/06/24> + 80.590|date: 2010/06/25> + 79.570|date: 2010/06/28> + 78.840|date: 2010/06/29> + 79.250|date: 2010/06/30> + 78.980|date: 2010/07/01> + 79.340|date: 2010/07/02> + 79.340|date: 2010/07/06> + 80.990|date: 2010/07/07> + 82.070|date: 2010/07/08> + 82.445|date: 2010/07/09> + 82.980|date: 2010/07/12> + 83.490|date: 2010/07/13> + 83.360|date: 2010/07/14> + 83.460|date: 2010/07/15> + 83.230|date: 2010/07/16> + 83.590|date: 2010/07/19> + 84.010|date: 2010/07/20> + 84.200|date: 2010/07/21> + 83.355|date: 2010/07/22> + 83.500|date: 2010/07/23> + 83.980|date: 2010/07/26> + 84.710|date: 2010/07/27> + 84.670|date: 2010/07/28> + 79.620|date: 2010/07/29> + 79.480|date: 2010/07/30> + 79.570|date: 2010/08/02> + 78.340|date: 2010/08/03> + 78.549|date: 2010/08/04> + 78.180|date: 2010/08/05> + 76.970|date: 2010/08/06> + 76.950|date: 2010/08/09> + 78.590|date: 2010/08/10> + 77.360|date: 2010/08/11> + 77.300|date: 2010/08/12> + 77.170|date: 2010/08/13> + 76.310|date: 2010/08/16> + 76.780|date: 2010/08/17> + 76.930|date: 2010/08/19> + 76.740|date: 2010/08/20> low |ticker: CL> => 72.680|date: 2009/08/21> + 72.350|date: 2009/08/24> + 72.630|date: 2009/08/25> + 72.710|date: 2009/08/26> + 72.800|date: 2009/08/27> + 72.670|date: 2009/08/28> + 72.360|date: 2009/08/31> + 71.570|date: 2009/09/01> + 71.270|date: 2009/09/02> + 70.450|date: 2009/09/03> + 70.700|date: 2009/09/04> + 70.620|date: 2009/09/09> + 71.940|date: 2009/09/10> + 74.250|date: 2009/09/11> + 74.400|date: 2009/09/14> + 74.360|date: 2009/09/15> + 74.400|date: 2009/09/16> + 75.140|date: 2009/09/17> + 75.600|date: 2009/09/18> + 75.480|date: 2009/09/21> + 75.250|date: 2009/09/22> + 75.500|date: 2009/09/23> + 76.090|date: 2009/09/24> + 76.200|date: 2009/09/25> + 76.300|date: 2009/09/28> + 75.800|date: 2009/09/29> + 75.920|date: 2009/09/30> + 75.460|date: 2009/10/01> + 75.200|date: 2009/10/02> + 75.660|date: 2009/10/05> + 77.080|date: 2009/10/06> + 77.270|date: 2009/10/07> + 77.820|date: 2009/10/08> + 78.300|date: 2009/10/09> + 78.520|date: 2009/10/12> + 78.280|date: 2009/10/13> + 78.212|date: 2009/10/14> + 78.210|date: 2009/10/15> + 78.350|date: 2009/10/16> + 78.570|date: 2009/10/19> + 78.980|date: 2009/10/20> + 78.820|date: 2009/10/21> + 78.230|date: 2009/10/22> + 77.430|date: 2009/10/23> + 77.184|date: 2009/10/26> + 77.240|date: 2009/10/27> + 77.250|date: 2009/10/28> + 78.200|date: 2009/11/05> + 79.090|date: 2009/11/06> + 79.150|date: 2009/11/09> + 80.830|date: 2009/11/10> + 81.270|date: 2009/11/11> + 80.360|date: 2009/11/12> + 80.710|date: 2009/11/13> + 81.660|date: 2009/11/16> + 82.050|date: 2009/11/17> + 82.120|date: 2009/11/18> + 83.580|date: 2009/11/19> + 83.880|date: 2009/11/20> + 84.360|date: 2009/11/23> + 84.000|date: 2009/11/24> + 84.370|date: 2009/11/25> + 82.100|date: 2009/11/27> + 83.140|date: 2009/11/30> + 84.150|date: 2009/12/01> + 85.350|date: 2009/12/02> + 85.490|date: 2009/12/03> + 84.750|date: 2009/12/04> + 82.162|date: 2009/12/07> + 81.780|date: 2009/12/08> + 82.140|date: 2009/12/09> + 82.640|date: 2009/12/10> + 82.900|date: 2009/12/11> + 84.040|date: 2009/12/14> + 83.620|date: 2009/12/15> + 84.330|date: 2009/12/16> + 82.500|date: 2009/12/17> + 81.000|date: 2009/12/18> + 82.740|date: 2009/12/21> + 82.840|date: 2009/12/22> + 83.050|date: 2009/12/23> + 82.900|date: 2009/12/24> + 82.520|date: 2009/12/28> + 82.780|date: 2009/12/29> + 82.500|date: 2009/12/30> + 82.120|date: 2009/12/31> + 81.860|date: 2010/01/04> + 81.960|date: 2010/01/05> + 82.400|date: 2010/01/06> + 82.250|date: 2010/01/07> + 80.100|date: 2010/01/08> + 79.510|date: 2010/01/11> + 79.630|date: 2010/01/12> + 80.430|date: 2010/01/13> + 80.150|date: 2010/01/14> + 79.580|date: 2010/01/15> + 79.790|date: 2010/01/19> + 78.402|date: 2010/01/20> + 78.261|date: 2010/01/21> + 78.360|date: 2010/01/22> + 79.830|date: 2010/01/25> + 79.500|date: 2010/01/26> + 79.660|date: 2010/01/27> + 79.670|date: 2010/01/28> + 79.300|date: 2010/01/29> + 79.020|date: 2010/02/01> + 79.480|date: 2010/02/02> + 80.440|date: 2010/02/03> + 79.610|date: 2010/02/04> + 78.070|date: 2010/02/05> + 78.950|date: 2010/02/08> + 79.100|date: 2010/02/09> + 79.060|date: 2010/02/10> + 79.250|date: 2010/02/11> + 79.090|date: 2010/02/12> + 79.300|date: 2010/02/16> + 80.550|date: 2010/02/17> + 81.029|date: 2010/02/18> + 81.230|date: 2010/02/19> + 81.500|date: 2010/02/22> + 81.240|date: 2010/02/23> + 81.850|date: 2010/02/24> + 80.870|date: 2010/02/25> + 82.510|date: 2010/02/26> + 82.900|date: 2010/03/01> + 83.590|date: 2010/03/02> + 83.600|date: 2010/03/03> + 83.560|date: 2010/03/04> + 83.650|date: 2010/03/05> + 83.440|date: 2010/03/08> + 83.480|date: 2010/03/09> + 83.210|date: 2010/03/10> + 82.780|date: 2010/03/11> + 83.710|date: 2010/03/12> + 83.840|date: 2010/03/15> + 84.090|date: 2010/03/16> + 83.800|date: 2010/03/17> + 83.910|date: 2010/03/18> + 84.290|date: 2010/03/19> + 84.370|date: 2010/03/22> + 84.480|date: 2010/03/23> + 84.090|date: 2010/03/24> + 83.370|date: 2010/03/25> + 83.490|date: 2010/03/26> + 84.250|date: 2010/03/29> + 84.640|date: 2010/03/30> + 84.970|date: 2010/03/31> + 85.270|date: 2010/04/01> + 85.390|date: 2010/04/05> + 84.310|date: 2010/04/06> + 84.500|date: 2010/04/07> + 84.410|date: 2010/04/08> + 84.010|date: 2010/04/09> + 84.170|date: 2010/04/12> + 84.210|date: 2010/04/13> + 83.930|date: 2010/04/14> + 83.520|date: 2010/04/15> + 83.700|date: 2010/04/16> + 83.010|date: 2010/04/19> + 83.820|date: 2010/04/20> + 84.210|date: 2010/04/21> + 83.650|date: 2010/04/22> + 82.580|date: 2010/04/23> + 83.320|date: 2010/04/26> + 83.500|date: 2010/04/27> + 83.170|date: 2010/04/28> + 84.360|date: 2010/04/29> + 84.020|date: 2010/04/30> + 83.520|date: 2010/05/03> + 82.720|date: 2010/05/04> + 82.450|date: 2010/05/05> + 79.500|date: 2010/05/06> + 79.695|date: 2010/05/07> + 81.530|date: 2010/05/10> + 82.230|date: 2010/05/11> + 82.460|date: 2010/05/12> + 83.080|date: 2010/05/13> + 82.460|date: 2010/05/14> + 82.890|date: 2010/05/17> + 82.980|date: 2010/05/18> + 81.710|date: 2010/05/19> + 80.300|date: 2010/05/20> + 78.710|date: 2010/05/21> + 78.480|date: 2010/05/24> + 76.540|date: 2010/05/25> + 77.880|date: 2010/05/26> + 78.270|date: 2010/05/27> + 78.010|date: 2010/05/28> + 76.850|date: 2010/06/01> + 76.640|date: 2010/06/02> + 77.840|date: 2010/06/03> + 77.030|date: 2010/06/04> + 77.210|date: 2010/06/07> + 77.500|date: 2010/06/08> + 78.412|date: 2010/06/09> + 79.150|date: 2010/06/10> + 78.270|date: 2010/06/11> + 79.270|date: 2010/06/14> + 79.680|date: 2010/06/15> + 80.180|date: 2010/06/16> + 80.170|date: 2010/06/17> + 80.520|date: 2010/06/18> + 80.840|date: 2010/06/21> + 80.840|date: 2010/06/22> + 80.050|date: 2010/06/23> + 79.940|date: 2010/06/24> + 79.000|date: 2010/06/25> + 78.560|date: 2010/06/28> + 77.420|date: 2010/06/29> + 77.730|date: 2010/06/30> + 77.600|date: 2010/07/01> + 78.390|date: 2010/07/02> + 78.170|date: 2010/07/06> + 78.670|date: 2010/07/07> + 81.120|date: 2010/07/08> + 81.690|date: 2010/07/09> + 81.770|date: 2010/07/12> + 82.850|date: 2010/07/13> + 82.480|date: 2010/07/14> + 82.510|date: 2010/07/15> + 82.200|date: 2010/07/16> + 82.770|date: 2010/07/19> + 82.570|date: 2010/07/20> + 82.680|date: 2010/07/21> + 82.340|date: 2010/07/22> + 82.270|date: 2010/07/23> + 83.180|date: 2010/07/26> + 83.300|date: 2010/07/27> + 83.530|date: 2010/07/28> + 76.660|date: 2010/07/29> + 77.810|date: 2010/07/30> + 78.100|date: 2010/08/02> + 77.630|date: 2010/08/03> + 78.000|date: 2010/08/04> + 76.950|date: 2010/08/05> + 76.040|date: 2010/08/06> + 75.830|date: 2010/08/09> + 75.800|date: 2010/08/10> + 76.470|date: 2010/08/11> + 75.900|date: 2010/08/12> + 76.300|date: 2010/08/13> + 75.510|date: 2010/08/16> + 76.000|date: 2010/08/17> + 76.130|date: 2010/08/19> + 75.890|date: 2010/08/20> close |ticker: CL> => 73.160|date: 2009/08/21> + 72.820|date: 2009/08/24> + 73.090|date: 2009/08/25> + 73.300|date: 2009/08/26> + 73.230|date: 2009/08/27> + 72.760|date: 2009/08/28> + 72.700|date: 2009/08/31> + 71.780|date: 2009/09/01> + 72.000|date: 2009/09/02> + 71.170|date: 2009/09/03> + 71.080|date: 2009/09/04> + 72.040|date: 2009/09/09> + 73.230|date: 2009/09/10> + 75.230|date: 2009/09/11> + 75.050|date: 2009/09/14> + 74.450|date: 2009/09/15> + 75.510|date: 2009/09/16> + 75.260|date: 2009/09/17> + 76.100|date: 2009/09/18> + 75.700|date: 2009/09/21> + 75.660|date: 2009/09/22> + 76.360|date: 2009/09/23> + 76.380|date: 2009/09/24> + 76.500|date: 2009/09/25> + 76.380|date: 2009/09/28> + 76.550|date: 2009/09/29> + 76.280|date: 2009/09/30> + 75.820|date: 2009/10/01> + 76.840|date: 2009/10/02> + 76.860|date: 2009/10/05> + 77.920|date: 2009/10/06> + 77.760|date: 2009/10/07> + 78.710|date: 2009/10/08> + 78.710|date: 2009/10/09> + 79.620|date: 2009/10/12> + 78.660|date: 2009/10/13> + 78.660|date: 2009/10/14> + 78.770|date: 2009/10/15> + 79.260|date: 2009/10/16> + 79.470|date: 2009/10/19> + 79.440|date: 2009/10/20> + 78.920|date: 2009/10/21> + 79.380|date: 2009/10/22> + 77.720|date: 2009/10/23> + 77.420|date: 2009/10/26> + 77.850|date: 2009/10/27> + 77.680|date: 2009/10/28> + 79.600|date: 2009/11/05> + 79.870|date: 2009/11/06> + 81.230|date: 2009/11/09> + 81.470|date: 2009/11/10> + 81.720|date: 2009/11/11> + 80.500|date: 2009/11/12> + 81.490|date: 2009/11/13> + 82.400|date: 2009/11/16> + 82.840|date: 2009/11/17> + 85.870|date: 2009/11/18> + 84.420|date: 2009/11/19> + 83.970|date: 2009/11/20> + 84.570|date: 2009/11/23> + 85.060|date: 2009/11/24> + 84.460|date: 2009/11/25> + 83.630|date: 2009/11/27> + 84.190|date: 2009/11/30> + 85.750|date: 2009/12/01> + 86.320|date: 2009/12/02> + 85.650|date: 2009/12/03> + 85.210|date: 2009/12/04> + 82.980|date: 2009/12/07> + 82.000|date: 2009/12/08> + 82.500|date: 2009/12/09> + 82.820|date: 2009/12/10> + 83.920|date: 2009/12/11> + 84.490|date: 2009/12/14> + 84.500|date: 2009/12/15> + 84.620|date: 2009/12/16> + 82.880|date: 2009/12/17> + 82.620|date: 2009/12/18> + 83.230|date: 2009/12/21> + 83.240|date: 2009/12/22> + 83.440|date: 2009/12/23> + 83.150|date: 2009/12/24> + 82.950|date: 2009/12/28> + 82.860|date: 2009/12/29> + 82.850|date: 2009/12/30> + 82.150|date: 2009/12/31> + 82.850|date: 2010/01/04> + 83.520|date: 2010/01/05> + 83.330|date: 2010/01/06> + 83.000|date: 2010/01/07> + 81.510|date: 2010/01/08> + 81.150|date: 2010/01/11> + 80.680|date: 2010/01/12> + 81.060|date: 2010/01/13> + 80.420|date: 2010/01/14> + 80.000|date: 2010/01/15> + 80.590|date: 2010/01/19> + 79.210|date: 2010/01/20> + 79.070|date: 2010/01/21> + 80.710|date: 2010/01/22> + 80.470|date: 2010/01/25> + 80.380|date: 2010/01/26> + 80.390|date: 2010/01/27> + 79.990|date: 2010/01/28> + 80.030|date: 2010/01/29> + 79.940|date: 2010/02/01> + 81.050|date: 2010/02/02> + 80.820|date: 2010/02/03> + 79.670|date: 2010/02/04> + 79.260|date: 2010/02/05> + 79.090|date: 2010/02/08> + 80.170|date: 2010/02/09> + 79.820|date: 2010/02/10> + 80.330|date: 2010/02/11> + 79.660|date: 2010/02/12> + 80.620|date: 2010/02/16> + 81.200|date: 2010/02/17> + 82.440|date: 2010/02/18> + 81.750|date: 2010/02/19> + 82.080|date: 2010/02/22> + 81.890|date: 2010/02/23> + 82.960|date: 2010/02/24> + 83.110|date: 2010/02/25> + 82.940|date: 2010/02/26> + 83.790|date: 2010/03/01> + 83.860|date: 2010/03/02> + 83.860|date: 2010/03/03> + 84.160|date: 2010/03/04> + 84.210|date: 2010/03/05> + 83.950|date: 2010/03/08> + 84.500|date: 2010/03/09> + 83.580|date: 2010/03/10> + 84.080|date: 2010/03/11> + 84.150|date: 2010/03/12> + 84.370|date: 2010/03/15> + 84.620|date: 2010/03/16> + 84.630|date: 2010/03/17> + 84.770|date: 2010/03/18> + 84.840|date: 2010/03/19> + 84.950|date: 2010/03/22> + 85.340|date: 2010/03/23> + 84.340|date: 2010/03/24> + 83.410|date: 2010/03/25> + 84.440|date: 2010/03/26> + 84.980|date: 2010/03/29> + 85.460|date: 2010/03/30> + 85.260|date: 2010/03/31> + 85.810|date: 2010/04/01> + 85.620|date: 2010/04/05> + 84.930|date: 2010/04/06> + 85.110|date: 2010/04/07> + 84.560|date: 2010/04/08> + 84.270|date: 2010/04/09> + 84.790|date: 2010/04/12> + 84.550|date: 2010/04/13> + 84.640|date: 2010/04/14> + 84.250|date: 2010/04/15> + 84.250|date: 2010/04/16> + 84.150|date: 2010/04/19> + 84.540|date: 2010/04/20> + 84.700|date: 2010/04/21> + 83.980|date: 2010/04/22> + 83.270|date: 2010/04/23> + 84.200|date: 2010/04/26> + 83.590|date: 2010/04/27> + 85.000|date: 2010/04/28> + 84.800|date: 2010/04/29> + 84.100|date: 2010/04/30> + 84.270|date: 2010/05/03> + 82.870|date: 2010/05/04> + 82.720|date: 2010/05/05> + 81.770|date: 2010/05/06> + 80.210|date: 2010/05/07> + 83.180|date: 2010/05/10> + 82.830|date: 2010/05/11> + 83.550|date: 2010/05/12> + 83.130|date: 2010/05/13> + 82.760|date: 2010/05/14> + 83.810|date: 2010/05/17> + 83.150|date: 2010/05/18> + 82.150|date: 2010/05/19> + 80.300|date: 2010/05/20> + 79.590|date: 2010/05/21> + 78.730|date: 2010/05/24> + 78.330|date: 2010/05/25> + 77.980|date: 2010/05/26> + 78.770|date: 2010/05/27> + 78.090|date: 2010/05/28> + 76.930|date: 2010/06/01> + 78.220|date: 2010/06/02> + 78.880|date: 2010/06/03> + 77.240|date: 2010/06/04> + 77.640|date: 2010/06/07> + 78.760|date: 2010/06/08> + 78.720|date: 2010/06/09> + 79.470|date: 2010/06/10> + 79.150|date: 2010/06/11> + 79.320|date: 2010/06/14> + 80.810|date: 2010/06/15> + 80.630|date: 2010/06/16> + 80.900|date: 2010/06/17> + 80.590|date: 2010/06/18> + 81.160|date: 2010/06/21> + 80.940|date: 2010/06/22> + 80.330|date: 2010/06/23> + 80.320|date: 2010/06/24> + 79.030|date: 2010/06/25> + 79.240|date: 2010/06/28> + 78.000|date: 2010/06/29> + 78.760|date: 2010/06/30> + 78.840|date: 2010/07/01> + 78.720|date: 2010/07/02> + 78.770|date: 2010/07/06> + 80.980|date: 2010/07/07> + 81.960|date: 2010/07/08> + 82.150|date: 2010/07/09> + 82.840|date: 2010/07/12> + 83.150|date: 2010/07/13> + 83.310|date: 2010/07/14> + 83.090|date: 2010/07/15> + 82.830|date: 2010/07/16> + 83.110|date: 2010/07/19> + 83.970|date: 2010/07/20> + 83.030|date: 2010/07/21> + 82.570|date: 2010/07/22> + 83.470|date: 2010/07/23> + 83.740|date: 2010/07/26> + 84.590|date: 2010/07/27> + 83.860|date: 2010/07/28> + 78.120|date: 2010/07/29> + 78.980|date: 2010/07/30> + 78.250|date: 2010/08/02> + 78.140|date: 2010/08/03> + 78.060|date: 2010/08/04> + 77.130|date: 2010/08/05> + 76.500|date: 2010/08/06> + 76.270|date: 2010/08/09> + 77.970|date: 2010/08/10> + 76.470|date: 2010/08/11> + 77.020|date: 2010/08/12> + 76.390|date: 2010/08/13> + 76.170|date: 2010/08/16> + 76.450|date: 2010/08/17> + 76.750|date: 2010/08/19> + 76.030|date: 2010/08/20> volume |ticker: CL> => 29555.000|date: 2009/08/21> + 17282.000|date: 2009/08/24> + 21285.000|date: 2009/08/25> + 19041.000|date: 2009/08/26> + 17777.000|date: 2009/08/27> + 16874.000|date: 2009/08/28> + 19603.000|date: 2009/08/31> + 24097.000|date: 2009/09/01> + 19978.000|date: 2009/09/02> + 33689.000|date: 2009/09/03> + 19824.000|date: 2009/09/04> + 27331.000|date: 2009/09/09> + 40794.000|date: 2009/09/10> + 48696.000|date: 2009/09/11> + 35168.000|date: 2009/09/14> + 25823.000|date: 2009/09/15> + 25445.000|date: 2009/09/16> + 21404.000|date: 2009/09/17> + 40342.000|date: 2009/09/18> + 14313.000|date: 2009/09/21> + 28741.000|date: 2009/09/22> + 27149.000|date: 2009/09/23> + 23252.000|date: 2009/09/24> + 24123.000|date: 2009/09/25> + 18178.000|date: 2009/09/28> + 25558.000|date: 2009/09/29> + 28605.000|date: 2009/09/30> + 31893.000|date: 2009/10/01> + 30878.000|date: 2009/10/02> + 30173.000|date: 2009/10/05> + 21955.000|date: 2009/10/06> + 15290.000|date: 2009/10/07> + 24799.000|date: 2009/10/08> + 19665.000|date: 2009/10/09> + 22250.000|date: 2009/10/12> + 24047.000|date: 2009/10/13> + 27465.000|date: 2009/10/14> + 25785.000|date: 2009/10/15> + 23988.000|date: 2009/10/16> + 22398.000|date: 2009/10/19> + 21300.000|date: 2009/10/20> + 22024.000|date: 2009/10/21> + 29857.000|date: 2009/10/22> + 31869.000|date: 2009/10/23> + 27224.000|date: 2009/10/26> + 26713.000|date: 2009/10/27> + 32540.000|date: 2009/10/28> + 21540.000|date: 2009/11/05> + 24663.000|date: 2009/11/06> + 31496.000|date: 2009/11/09> + 24652.000|date: 2009/11/10> + 21579.000|date: 2009/11/11> + 32237.000|date: 2009/11/12> + 27329.000|date: 2009/11/13> + 18780.000|date: 2009/11/16> + 21486.000|date: 2009/11/17> + 139554.000|date: 2009/11/18> + 54145.000|date: 2009/11/19> + 40951.000|date: 2009/11/20> + 22390.000|date: 2009/11/23> + 21727.000|date: 2009/11/24> + 19174.000|date: 2009/11/25> + 13146.000|date: 2009/11/27> + 28690.000|date: 2009/11/30> + 30698.000|date: 2009/12/01> + 30664.000|date: 2009/12/02> + 22868.000|date: 2009/12/03> + 20976.000|date: 2009/12/04> + 42703.000|date: 2009/12/07> + 31122.000|date: 2009/12/08> + 30740.000|date: 2009/12/09> + 23831.000|date: 2009/12/10> + 21133.000|date: 2009/12/11> + 17395.000|date: 2009/12/14> + 22518.000|date: 2009/12/15> + 23607.000|date: 2009/12/16> + 21817.000|date: 2009/12/17> + 43445.000|date: 2009/12/18> + 23430.000|date: 2009/12/21> + 15726.000|date: 2009/12/22> + 16157.000|date: 2009/12/23> + 9464.000|date: 2009/12/24> + 25781.000|date: 2009/12/28> + 17555.000|date: 2009/12/29> + 16029.000|date: 2009/12/30> + 13252.000|date: 2009/12/31> + 24370.000|date: 2010/01/04> + 26483.000|date: 2010/01/05> + 35975.000|date: 2010/01/06> + 18760.000|date: 2010/01/07> + 40751.000|date: 2010/01/08> + 35270.000|date: 2010/01/11> + 28668.000|date: 2010/01/12> + 22852.000|date: 2010/01/13> + 27018.000|date: 2010/01/14> + 39565.000|date: 2010/01/15> + 22301.000|date: 2010/01/19> + 38851.000|date: 2010/01/20> + 45104.000|date: 2010/01/21> + 54794.000|date: 2010/01/22> + 31099.000|date: 2010/01/25> + 27906.000|date: 2010/01/26> + 31115.000|date: 2010/01/27> + 40766.000|date: 2010/01/28> + 33462.000|date: 2010/01/29> + 32029.000|date: 2010/02/01> + 29686.000|date: 2010/02/02> + 28887.000|date: 2010/02/03> + 36419.000|date: 2010/02/04> + 30458.000|date: 2010/02/05> + 16311.000|date: 2010/02/08> + 20297.000|date: 2010/02/09> + 18966.000|date: 2010/02/10> + 17619.000|date: 2010/02/11> + 24322.000|date: 2010/02/12> + 19571.000|date: 2010/02/16> + 17338.000|date: 2010/02/17> + 24275.000|date: 2010/02/18> + 24314.000|date: 2010/02/19> + 20216.000|date: 2010/02/22> + 22082.000|date: 2010/02/23> + 20079.000|date: 2010/02/24> + 27171.000|date: 2010/02/25> + 18336.000|date: 2010/02/26> + 19860.000|date: 2010/03/01> + 28438.000|date: 2010/03/02> + 19207.000|date: 2010/03/03> + 19773.000|date: 2010/03/04> + 29349.000|date: 2010/03/05> + 17331.000|date: 2010/03/08> + 22703.000|date: 2010/03/09> + 25726.000|date: 2010/03/10> + 22194.000|date: 2010/03/11> + 20631.000|date: 2010/03/12> + 17683.000|date: 2010/03/15> + 17452.000|date: 2010/03/16> + 23982.000|date: 2010/03/17> + 13478.000|date: 2010/03/18> + 29935.000|date: 2010/03/19> + 22868.000|date: 2010/03/22> + 22655.000|date: 2010/03/23> + 21797.000|date: 2010/03/24> + 27582.000|date: 2010/03/25> + 25560.000|date: 2010/03/26> + 14991.000|date: 2010/03/29> + 19628.000|date: 2010/03/30> + 18773.000|date: 2010/03/31> + 17445.000|date: 2010/04/01> + 19571.000|date: 2010/04/05> + 20340.000|date: 2010/04/06> + 21899.000|date: 2010/04/07> + 20952.000|date: 2010/04/08> + 26729.000|date: 2010/04/09> + 17784.000|date: 2010/04/12> + 18774.000|date: 2010/04/13> + 13223.000|date: 2010/04/14> + 25941.000|date: 2010/04/15> + 27686.000|date: 2010/04/16> + 27079.000|date: 2010/04/19> + 17197.000|date: 2010/04/20> + 20726.000|date: 2010/04/21> + 17019.000|date: 2010/04/22> + 31917.000|date: 2010/04/23> + 20552.000|date: 2010/04/26> + 22410.000|date: 2010/04/27> + 31488.000|date: 2010/04/28> + 31065.000|date: 2010/04/29> + 26217.000|date: 2010/04/30> + 21135.000|date: 2010/05/03> + 29709.000|date: 2010/05/04> + 26454.000|date: 2010/05/05> + 47313.000|date: 2010/05/06> + 40478.000|date: 2010/05/07> + 28545.000|date: 2010/05/10> + 25491.000|date: 2010/05/11> + 23556.000|date: 2010/05/12> + 17214.000|date: 2010/05/13> + 29668.000|date: 2010/05/14> + 27752.000|date: 2010/05/17> + 23700.000|date: 2010/05/18> + 30659.000|date: 2010/05/19> + 31801.000|date: 2010/05/20> + 54706.000|date: 2010/05/21> + 28908.000|date: 2010/05/24> + 29639.000|date: 2010/05/25> + 43224.000|date: 2010/05/26> + 26709.000|date: 2010/05/27> + 26502.000|date: 2010/05/28> + 33479.000|date: 2010/06/01> + 47019.000|date: 2010/06/02> + 21004.000|date: 2010/06/03> + 29518.000|date: 2010/06/04> + 27082.000|date: 2010/06/07> + 24471.000|date: 2010/06/08> + 27182.000|date: 2010/06/09> + 19350.000|date: 2010/06/10> + 17896.000|date: 2010/06/11> + 18560.000|date: 2010/06/14> + 20860.000|date: 2010/06/15> + 14316.000|date: 2010/06/16> + 15217.000|date: 2010/06/17> + 25938.000|date: 2010/06/18> + 25571.000|date: 2010/06/21> + 27230.000|date: 2010/06/22> + 22155.000|date: 2010/06/23> + 22148.000|date: 2010/06/24> + 46186.000|date: 2010/06/25> + 18800.000|date: 2010/06/28> + 32074.000|date: 2010/06/29> + 38805.000|date: 2010/06/30> + 39563.000|date: 2010/07/01> + 19588.000|date: 2010/07/02> + 20829.000|date: 2010/07/06> + 27359.000|date: 2010/07/07> + 24135.000|date: 2010/07/08> + 21296.000|date: 2010/07/09> + 30354.000|date: 2010/07/12> + 20678.000|date: 2010/07/13> + 13190.000|date: 2010/07/14> + 16855.000|date: 2010/07/15> + 23672.000|date: 2010/07/16> + 19036.000|date: 2010/07/19> + 19359.000|date: 2010/07/20> + 22893.000|date: 2010/07/21> + 27157.000|date: 2010/07/22> + 16298.000|date: 2010/07/23> + 14796.000|date: 2010/07/26> + 23850.000|date: 2010/07/27> + 27922.000|date: 2010/07/28> + 165165.000|date: 2010/07/29> + 89730.000|date: 2010/07/30> + 56173.000|date: 2010/08/02> + 35073.000|date: 2010/08/03> + 21325.000|date: 2010/08/04> + 33027.000|date: 2010/08/05> + 35347.000|date: 2010/08/06> + 33512.000|date: 2010/08/09> + 53269.000|date: 2010/08/10> + 29843.000|date: 2010/08/11> + 28263.000|date: 2010/08/12> + 24026.000|date: 2010/08/13> + 23161.000|date: 2010/08/16> + 19407.000|date: 2010/08/17> + 29294.000|date: 2010/08/19> + 26946.000|date: 2010/08/20> open |ticker: CLF> => 36.400|date: 2009/11/05> + 35.860|date: 2009/11/06> + 37.280|date: 2009/11/09> + 37.550|date: 2009/11/10> + 38.940|date: 2009/11/11> + 39.050|date: 2009/11/12> + 39.140|date: 2009/11/13> + 42.010|date: 2009/11/16> + 42.980|date: 2009/11/17> + 44.380|date: 2009/11/18> + 42.360|date: 2009/11/19> + 41.480|date: 2009/11/20> + 44.370|date: 2009/11/23> + 43.490|date: 2009/11/24> + 43.770|date: 2009/11/25> + 43.140|date: 2009/11/27> + 44.380|date: 2009/11/30> + 45.040|date: 2009/12/01> + 45.220|date: 2009/12/02> + 46.480|date: 2009/12/03> + 44.850|date: 2009/12/04> + 41.840|date: 2009/12/07> + 41.170|date: 2009/12/08> + 41.000|date: 2009/12/09> + 42.900|date: 2009/12/10> + 43.270|date: 2009/12/11> + 44.260|date: 2009/12/14> + 44.600|date: 2009/12/15> + 45.600|date: 2009/12/16> + 44.920|date: 2009/12/17> + 45.270|date: 2009/12/18> + 44.500|date: 2009/12/21> + 45.740|date: 2009/12/22> + 45.720|date: 2009/12/23> + 47.330|date: 2009/12/24> + 47.590|date: 2009/12/28> + 46.950|date: 2009/12/29> + 46.830|date: 2009/12/30> + 47.420|date: 2009/12/31> + 47.120|date: 2010/01/04> + 48.400|date: 2010/01/05> + 49.220|date: 2010/01/06> + 50.260|date: 2010/01/07> + 49.690|date: 2010/01/08> + 54.700|date: 2010/01/11> + 51.840|date: 2010/01/12> + 50.720|date: 2010/01/13> + 51.340|date: 2010/01/14> + 51.390|date: 2010/01/15> + 49.730|date: 2010/01/19> + 50.190|date: 2010/01/20> + 49.390|date: 2010/01/21> + 44.120|date: 2010/01/22> + 43.370|date: 2010/01/25> + 41.970|date: 2010/01/26> + 42.000|date: 2010/01/27> + 41.650|date: 2010/01/28> + 40.660|date: 2010/01/29> + 40.860|date: 2010/02/01> + 43.770|date: 2010/02/02> + 43.950|date: 2010/02/03> + 43.490|date: 2010/02/04> + 40.520|date: 2010/02/05> + 41.900|date: 2010/02/08> + 41.970|date: 2010/02/09> + 42.640|date: 2010/02/10> + 43.340|date: 2010/02/11> + 44.630|date: 2010/02/12> + 47.300|date: 2010/02/16> + 48.640|date: 2010/02/17> + 47.390|date: 2010/02/18> + 50.740|date: 2010/02/19> + 54.350|date: 2010/02/22> + 53.760|date: 2010/02/23> + 53.310|date: 2010/02/24> + 52.360|date: 2010/02/25> + 55.780|date: 2010/02/26> + 57.040|date: 2010/03/01> + 59.540|date: 2010/03/02> + 59.240|date: 2010/03/03> + 57.490|date: 2010/03/04> + 59.420|date: 2010/03/05> + 61.170|date: 2010/03/08> + 59.310|date: 2010/03/09> + 59.660|date: 2010/03/10> + 59.070|date: 2010/03/11> + 61.470|date: 2010/03/12> + 63.710|date: 2010/03/15> + 64.850|date: 2010/03/16> + 67.220|date: 2010/03/17> + 65.710|date: 2010/03/18> + 64.930|date: 2010/03/19> + 62.850|date: 2010/03/22> + 66.230|date: 2010/03/23> + 70.090|date: 2010/03/24> + 72.920|date: 2010/03/25> + 70.280|date: 2010/03/26> + 72.690|date: 2010/03/29> + 73.270|date: 2010/03/30> + 70.300|date: 2010/03/31> + 72.470|date: 2010/04/01> + 73.420|date: 2010/04/05> + 74.260|date: 2010/04/06> + 73.920|date: 2010/04/07> + 71.760|date: 2010/04/08> + 74.980|date: 2010/04/09> + 75.290|date: 2010/04/12> + 73.420|date: 2010/04/13> + 74.610|date: 2010/04/14> + 75.000|date: 2010/04/15> + 72.990|date: 2010/04/16> + 69.690|date: 2010/04/19> + 69.910|date: 2010/04/20> + 70.520|date: 2010/04/21> + 67.410|date: 2010/04/22> + 71.780|date: 2010/04/23> + 73.840|date: 2010/04/26> + 72.010|date: 2010/04/27> + 69.860|date: 2010/04/28> + 70.600|date: 2010/04/29> + 65.130|date: 2010/04/30> + 61.890|date: 2010/05/03> + 56.930|date: 2010/05/04> + 52.900|date: 2010/05/05> + 59.310|date: 2010/05/06> + 56.300|date: 2010/05/07> + 60.090|date: 2010/05/10> + 59.810|date: 2010/05/11> + 57.210|date: 2010/05/12> + 57.940|date: 2010/05/13> + 55.005|date: 2010/05/14> + 53.640|date: 2010/05/17> + 54.600|date: 2010/05/18> + 50.100|date: 2010/05/19> + 48.890|date: 2010/05/20> + 46.400|date: 2010/05/21> + 51.940|date: 2010/05/24> + 48.130|date: 2010/05/25> + 53.030|date: 2010/05/26> + 55.810|date: 2010/05/27> + 57.340|date: 2010/05/28> + 54.230|date: 2010/06/01> + 52.250|date: 2010/06/02> + 55.480|date: 2010/06/03> + 50.690|date: 2010/06/04> + 49.670|date: 2010/06/07> + 48.150|date: 2010/06/08> + 50.930|date: 2010/06/09> + 53.000|date: 2010/06/10> + 53.840|date: 2010/06/11> + 57.515|date: 2010/06/14> + 57.460|date: 2010/06/15> + 57.030|date: 2010/06/16> + 58.480|date: 2010/06/17> + 56.640|date: 2010/06/18> + 58.945|date: 2010/06/21> + 58.170|date: 2010/06/22> + 55.720|date: 2010/06/23> + 55.560|date: 2010/06/24> + 54.670|date: 2010/06/25> + 56.380|date: 2010/06/28> + 51.869|date: 2010/06/29> + 48.680|date: 2010/06/30> + 46.910|date: 2010/07/01> + 47.730|date: 2010/07/02> + 48.700|date: 2010/07/06> + 44.490|date: 2010/07/07> + 49.500|date: 2010/07/08> + 49.080|date: 2010/07/09> + 50.620|date: 2010/07/12> + 49.800|date: 2010/07/13> + 48.300|date: 2010/07/14> + 48.390|date: 2010/07/15> + 47.910|date: 2010/07/16> + 47.150|date: 2010/07/19> + 45.660|date: 2010/07/20> + 52.010|date: 2010/07/21> + 52.750|date: 2010/07/22> + 54.790|date: 2010/07/23> + 56.050|date: 2010/07/26> + 57.470|date: 2010/07/27> + 54.370|date: 2010/07/28> + 55.270|date: 2010/07/29> + 54.600|date: 2010/07/30> + 58.320|date: 2010/08/02> + 59.830|date: 2010/08/03> + 60.170|date: 2010/08/04> + 61.780|date: 2010/08/05> + 60.030|date: 2010/08/06> + 61.010|date: 2010/08/09> + 60.970|date: 2010/08/10> + 58.780|date: 2010/08/11> + 56.280|date: 2010/08/12> + 59.090|date: 2010/08/13> + 58.790|date: 2010/08/16> + 62.220|date: 2010/08/17> + 63.370|date: 2010/08/19> + 61.140|date: 2010/08/20> high |ticker: CLF> => 36.950|date: 2009/11/05> + 37.370|date: 2009/11/06> + 37.900|date: 2009/11/09> + 38.180|date: 2009/11/10> + 39.650|date: 2009/11/11> + 39.740|date: 2009/11/12> + 41.370|date: 2009/11/13> + 44.550|date: 2009/11/16> + 44.150|date: 2009/11/17> + 44.550|date: 2009/11/18> + 42.580|date: 2009/11/19> + 43.240|date: 2009/11/20> + 44.830|date: 2009/11/23> + 43.610|date: 2009/11/24> + 45.465|date: 2009/11/25> + 44.650|date: 2009/11/27> + 45.130|date: 2009/11/30> + 45.750|date: 2009/12/01> + 46.490|date: 2009/12/02> + 46.480|date: 2009/12/03> + 45.120|date: 2009/12/04> + 42.670|date: 2009/12/07> + 41.690|date: 2009/12/08> + 43.250|date: 2009/12/09> + 43.690|date: 2009/12/10> + 44.000|date: 2009/12/11> + 45.320|date: 2009/12/14> + 45.760|date: 2009/12/15> + 46.000|date: 2009/12/16> + 45.580|date: 2009/12/17> + 45.450|date: 2009/12/18> + 46.000|date: 2009/12/21> + 46.140|date: 2009/12/22> + 47.250|date: 2009/12/23> + 48.000|date: 2009/12/24> + 48.410|date: 2009/12/28> + 47.430|date: 2009/12/29> + 47.380|date: 2009/12/30> + 47.740|date: 2009/12/31> + 48.880|date: 2010/01/04> + 49.200|date: 2010/01/05> + 50.705|date: 2010/01/06> + 50.709|date: 2010/01/07> + 53.200|date: 2010/01/08> + 55.400|date: 2010/01/11> + 52.180|date: 2010/01/12> + 51.750|date: 2010/01/13> + 52.980|date: 2010/01/14> + 51.550|date: 2010/01/15> + 51.600|date: 2010/01/19> + 50.190|date: 2010/01/20> + 49.410|date: 2010/01/21> + 45.490|date: 2010/01/22> + 43.880|date: 2010/01/25> + 43.120|date: 2010/01/26> + 42.660|date: 2010/01/27> + 41.890|date: 2010/01/28> + 41.880|date: 2010/01/29> + 43.160|date: 2010/02/01> + 44.740|date: 2010/02/02> + 46.180|date: 2010/02/03> + 43.670|date: 2010/02/04> + 41.740|date: 2010/02/05> + 42.860|date: 2010/02/08> + 42.770|date: 2010/02/09> + 43.910|date: 2010/02/10> + 45.950|date: 2010/02/11> + 46.280|date: 2010/02/12> + 48.950|date: 2010/02/16> + 48.780|date: 2010/02/17> + 51.440|date: 2010/02/18> + 54.450|date: 2010/02/19> + 55.340|date: 2010/02/22> + 54.199|date: 2010/02/23> + 54.500|date: 2010/02/24> + 55.690|date: 2010/02/25> + 56.460|date: 2010/02/26> + 59.320|date: 2010/03/01> + 59.890|date: 2010/03/02> + 60.300|date: 2010/03/03> + 58.940|date: 2010/03/04> + 60.690|date: 2010/03/05> + 61.500|date: 2010/03/08> + 60.330|date: 2010/03/09> + 60.490|date: 2010/03/10> + 60.460|date: 2010/03/11> + 64.740|date: 2010/03/12> + 63.930|date: 2010/03/15> + 66.970|date: 2010/03/16> + 67.530|date: 2010/03/17> + 65.970|date: 2010/03/18> + 65.300|date: 2010/03/19> + 65.450|date: 2010/03/22> + 69.840|date: 2010/03/23> + 72.770|date: 2010/03/24> + 73.380|date: 2010/03/25> + 72.000|date: 2010/03/26> + 73.950|date: 2010/03/29> + 73.750|date: 2010/03/30> + 72.090|date: 2010/03/31> + 73.500|date: 2010/04/01> + 75.000|date: 2010/04/05> + 76.170|date: 2010/04/06> + 74.390|date: 2010/04/07> + 73.500|date: 2010/04/08> + 75.580|date: 2010/04/09> + 75.480|date: 2010/04/12> + 74.450|date: 2010/04/13> + 75.550|date: 2010/04/14> + 75.940|date: 2010/04/15> + 74.300|date: 2010/04/16> + 70.550|date: 2010/04/19> + 71.260|date: 2010/04/20> + 70.590|date: 2010/04/21> + 70.040|date: 2010/04/22> + 73.940|date: 2010/04/23> + 74.750|date: 2010/04/26> + 72.240|date: 2010/04/27> + 70.700|date: 2010/04/28> + 71.150|date: 2010/04/29> + 65.860|date: 2010/04/30> + 62.410|date: 2010/05/03> + 57.030|date: 2010/05/04> + 60.120|date: 2010/05/05> + 60.460|date: 2010/05/06> + 58.120|date: 2010/05/07> + 61.400|date: 2010/05/10> + 59.810|date: 2010/05/11> + 58.240|date: 2010/05/12> + 59.250|date: 2010/05/13> + 55.470|date: 2010/05/14> + 53.870|date: 2010/05/17> + 55.000|date: 2010/05/18> + 52.151|date: 2010/05/19> + 49.900|date: 2010/05/20> + 51.100|date: 2010/05/21> + 52.160|date: 2010/05/24> + 51.970|date: 2010/05/25> + 54.789|date: 2010/05/26> + 57.700|date: 2010/05/27> + 57.930|date: 2010/05/28> + 54.840|date: 2010/06/01> + 54.360|date: 2010/06/02> + 55.480|date: 2010/06/03> + 51.870|date: 2010/06/04> + 50.300|date: 2010/06/07> + 50.190|date: 2010/06/08> + 53.300|date: 2010/06/09> + 54.870|date: 2010/06/10> + 56.180|date: 2010/06/11> + 58.425|date: 2010/06/14> + 58.070|date: 2010/06/15> + 58.200|date: 2010/06/16> + 58.500|date: 2010/06/17> + 56.860|date: 2010/06/18> + 60.270|date: 2010/06/21> + 59.020|date: 2010/06/22> + 57.080|date: 2010/06/23> + 55.990|date: 2010/06/24> + 56.500|date: 2010/06/25> + 56.380|date: 2010/06/28> + 52.250|date: 2010/06/29> + 49.800|date: 2010/06/30> + 48.510|date: 2010/07/01> + 47.990|date: 2010/07/02> + 49.530|date: 2010/07/06> + 48.430|date: 2010/07/07> + 49.500|date: 2010/07/08> + 51.300|date: 2010/07/09> + 50.620|date: 2010/07/12> + 49.980|date: 2010/07/13> + 49.230|date: 2010/07/14> + 49.150|date: 2010/07/15> + 48.130|date: 2010/07/16> + 47.430|date: 2010/07/19> + 50.500|date: 2010/07/20> + 53.510|date: 2010/07/21> + 54.850|date: 2010/07/22> + 56.370|date: 2010/07/23> + 57.530|date: 2010/07/26> + 57.750|date: 2010/07/27> + 56.300|date: 2010/07/28> + 57.170|date: 2010/07/29> + 57.080|date: 2010/07/30> + 60.819|date: 2010/08/02> + 60.940|date: 2010/08/03> + 62.480|date: 2010/08/04> + 62.220|date: 2010/08/05> + 62.470|date: 2010/08/06> + 63.060|date: 2010/08/09> + 61.444|date: 2010/08/10> + 59.240|date: 2010/08/11> + 59.630|date: 2010/08/12> + 59.510|date: 2010/08/13> + 61.000|date: 2010/08/16> + 64.490|date: 2010/08/17> + 65.000|date: 2010/08/19> + 61.510|date: 2010/08/20> low |ticker: CLF> => 36.099|date: 2009/11/05> + 35.560|date: 2009/11/06> + 37.030|date: 2009/11/09> + 37.000|date: 2009/11/10> + 38.700|date: 2009/11/11> + 38.530|date: 2009/11/12> + 38.750|date: 2009/11/13> + 42.010|date: 2009/11/16> + 42.610|date: 2009/11/17> + 42.550|date: 2009/11/18> + 41.260|date: 2009/11/19> + 41.270|date: 2009/11/20> + 42.260|date: 2009/11/23> + 42.250|date: 2009/11/24> + 43.200|date: 2009/11/25> + 42.770|date: 2009/11/27> + 43.680|date: 2009/11/30> + 44.550|date: 2009/12/01> + 45.100|date: 2009/12/02> + 44.000|date: 2009/12/03> + 41.370|date: 2009/12/04> + 41.480|date: 2009/12/07> + 40.350|date: 2009/12/08> + 40.890|date: 2009/12/09> + 42.240|date: 2009/12/10> + 42.930|date: 2009/12/11> + 43.970|date: 2009/12/14> + 44.440|date: 2009/12/15> + 44.770|date: 2009/12/16> + 44.060|date: 2009/12/17> + 43.440|date: 2009/12/18> + 44.330|date: 2009/12/21> + 44.810|date: 2009/12/22> + 45.540|date: 2009/12/23> + 46.940|date: 2009/12/24> + 46.510|date: 2009/12/28> + 46.620|date: 2009/12/29> + 46.235|date: 2009/12/30> + 46.010|date: 2009/12/31> + 46.940|date: 2010/01/04> + 48.050|date: 2010/01/05> + 49.110|date: 2010/01/06> + 49.120|date: 2010/01/07> + 49.560|date: 2010/01/08> + 52.380|date: 2010/01/11> + 49.500|date: 2010/01/12> + 48.700|date: 2010/01/13> + 51.340|date: 2010/01/14> + 49.650|date: 2010/01/15> + 49.400|date: 2010/01/19> + 48.680|date: 2010/01/20> + 44.660|date: 2010/01/21> + 42.180|date: 2010/01/22> + 42.400|date: 2010/01/25> + 41.060|date: 2010/01/26> + 39.190|date: 2010/01/27> + 39.590|date: 2010/01/28> + 39.520|date: 2010/01/29> + 40.850|date: 2010/02/01> + 42.220|date: 2010/02/02> + 43.750|date: 2010/02/03> + 40.180|date: 2010/02/04> + 39.130|date: 2010/02/05> + 40.510|date: 2010/02/08> + 40.900|date: 2010/02/09> + 42.000|date: 2010/02/10> + 43.030|date: 2010/02/11> + 44.100|date: 2010/02/12> + 47.160|date: 2010/02/16> + 46.550|date: 2010/02/17> + 47.310|date: 2010/02/18> + 50.690|date: 2010/02/19> + 53.200|date: 2010/02/22> + 52.180|date: 2010/02/23> + 53.140|date: 2010/02/24> + 51.800|date: 2010/02/25> + 54.630|date: 2010/02/26> + 56.220|date: 2010/03/01> + 58.160|date: 2010/03/02> + 57.010|date: 2010/03/03> + 56.460|date: 2010/03/04> + 59.320|date: 2010/03/05> + 59.640|date: 2010/03/08> + 58.600|date: 2010/03/09> + 58.660|date: 2010/03/10> + 58.410|date: 2010/03/11> + 61.280|date: 2010/03/12> + 62.120|date: 2010/03/15> + 64.790|date: 2010/03/16> + 65.090|date: 2010/03/17> + 64.210|date: 2010/03/18> + 62.400|date: 2010/03/19> + 61.870|date: 2010/03/22> + 65.720|date: 2010/03/23> + 69.680|date: 2010/03/24> + 68.740|date: 2010/03/25> + 69.690|date: 2010/03/26> + 72.230|date: 2010/03/29> + 70.770|date: 2010/03/30> + 70.270|date: 2010/03/31> + 71.390|date: 2010/04/01> + 72.760|date: 2010/04/05> + 73.970|date: 2010/04/06> + 71.800|date: 2010/04/07> + 71.010|date: 2010/04/08> + 73.990|date: 2010/04/09> + 73.530|date: 2010/04/12> + 72.510|date: 2010/04/13> + 73.150|date: 2010/04/14> + 73.310|date: 2010/04/15> + 69.770|date: 2010/04/16> + 67.250|date: 2010/04/19> + 69.800|date: 2010/04/20> + 67.500|date: 2010/04/21> + 66.560|date: 2010/04/22> + 71.150|date: 2010/04/23> + 72.430|date: 2010/04/26> + 68.060|date: 2010/04/27> + 68.340|date: 2010/04/28> + 63.250|date: 2010/04/29> + 62.250|date: 2010/04/30> + 58.660|date: 2010/05/03> + 53.290|date: 2010/05/04> + 52.200|date: 2010/05/05> + 50.800|date: 2010/05/06> + 52.750|date: 2010/05/07> + 59.500|date: 2010/05/10> + 56.640|date: 2010/05/11> + 55.610|date: 2010/05/12> + 55.930|date: 2010/05/13> + 52.120|date: 2010/05/14> + 50.560|date: 2010/05/17> + 50.900|date: 2010/05/18> + 48.790|date: 2010/05/19> + 46.650|date: 2010/05/20> + 46.400|date: 2010/05/21> + 50.040|date: 2010/05/24> + 46.640|date: 2010/05/25> + 52.330|date: 2010/05/26> + 54.750|date: 2010/05/27> + 54.750|date: 2010/05/28> + 51.260|date: 2010/06/01> + 51.630|date: 2010/06/02> + 51.600|date: 2010/06/03> + 48.770|date: 2010/06/04> + 47.851|date: 2010/06/07> + 47.700|date: 2010/06/08> + 50.330|date: 2010/06/09> + 52.410|date: 2010/06/10> + 53.770|date: 2010/06/11> + 55.900|date: 2010/06/14> + 56.100|date: 2010/06/15> + 56.500|date: 2010/06/16> + 55.421|date: 2010/06/17> + 55.730|date: 2010/06/18> + 57.160|date: 2010/06/21> + 55.800|date: 2010/06/22> + 54.186|date: 2010/06/23> + 53.780|date: 2010/06/24> + 53.720|date: 2010/06/25> + 54.300|date: 2010/06/28> + 47.930|date: 2010/06/29> + 47.000|date: 2010/06/30> + 44.910|date: 2010/07/01> + 46.310|date: 2010/07/02> + 44.460|date: 2010/07/06> + 44.200|date: 2010/07/07> + 47.630|date: 2010/07/08> + 49.010|date: 2010/07/09> + 47.370|date: 2010/07/12> + 47.840|date: 2010/07/13> + 47.560|date: 2010/07/14> + 47.530|date: 2010/07/15> + 46.350|date: 2010/07/16> + 45.180|date: 2010/07/19> + 45.510|date: 2010/07/20> + 50.610|date: 2010/07/21> + 51.990|date: 2010/07/22> + 53.740|date: 2010/07/23> + 55.000|date: 2010/07/26> + 54.050|date: 2010/07/27> + 53.920|date: 2010/07/28> + 54.740|date: 2010/07/29> + 54.510|date: 2010/07/30> + 58.250|date: 2010/08/02> + 59.050|date: 2010/08/03> + 59.460|date: 2010/08/04> + 61.050|date: 2010/08/05> + 59.356|date: 2010/08/06> + 60.300|date: 2010/08/09> + 59.900|date: 2010/08/10> + 57.670|date: 2010/08/11> + 56.230|date: 2010/08/12> + 57.950|date: 2010/08/13> + 58.300|date: 2010/08/16> + 62.080|date: 2010/08/17> + 60.990|date: 2010/08/19> + 59.940|date: 2010/08/20> close |ticker: CLF> => 36.670|date: 2009/11/05> + 36.180|date: 2009/11/06> + 37.800|date: 2009/11/09> + 37.860|date: 2009/11/10> + 38.960|date: 2009/11/11> + 38.950|date: 2009/11/12> + 41.300|date: 2009/11/13> + 43.370|date: 2009/11/16> + 44.030|date: 2009/11/17> + 43.040|date: 2009/11/18> + 42.280|date: 2009/11/19> + 43.020|date: 2009/11/20> + 42.540|date: 2009/11/23> + 43.450|date: 2009/11/24> + 45.260|date: 2009/11/25> + 44.070|date: 2009/11/27> + 44.060|date: 2009/11/30> + 45.070|date: 2009/12/01> + 45.950|date: 2009/12/02> + 44.150|date: 2009/12/03> + 42.200|date: 2009/12/04> + 41.880|date: 2009/12/07> + 40.800|date: 2009/12/08> + 43.140|date: 2009/12/09> + 42.850|date: 2009/12/10> + 43.100|date: 2009/12/11> + 45.060|date: 2009/12/14> + 45.280|date: 2009/12/15> + 45.480|date: 2009/12/16> + 44.770|date: 2009/12/17> + 43.980|date: 2009/12/18> + 45.720|date: 2009/12/21> + 45.490|date: 2009/12/22> + 47.160|date: 2009/12/23> + 47.410|date: 2009/12/24> + 46.790|date: 2009/12/28> + 47.110|date: 2009/12/29> + 47.210|date: 2009/12/30> + 46.090|date: 2009/12/31> + 48.210|date: 2010/01/04> + 48.950|date: 2010/01/05> + 50.640|date: 2010/01/06> + 49.880|date: 2010/01/07> + 53.120|date: 2010/01/08> + 52.880|date: 2010/01/11> + 50.240|date: 2010/01/12> + 51.550|date: 2010/01/13> + 51.750|date: 2010/01/14> + 49.750|date: 2010/01/15> + 51.560|date: 2010/01/19> + 49.180|date: 2010/01/20> + 44.740|date: 2010/01/21> + 42.370|date: 2010/01/22> + 42.890|date: 2010/01/25> + 41.600|date: 2010/01/26> + 41.010|date: 2010/01/27> + 40.040|date: 2010/01/28> + 39.950|date: 2010/01/29> + 43.070|date: 2010/02/01> + 44.540|date: 2010/02/02> + 44.550|date: 2010/02/03> + 40.230|date: 2010/02/04> + 41.690|date: 2010/02/05> + 40.530|date: 2010/02/08> + 42.750|date: 2010/02/09> + 43.120|date: 2010/02/10> + 45.810|date: 2010/02/11> + 45.870|date: 2010/02/12> + 48.170|date: 2010/02/16> + 47.400|date: 2010/02/17> + 50.900|date: 2010/02/18> + 53.600|date: 2010/02/19> + 54.490|date: 2010/02/22> + 52.720|date: 2010/02/23> + 53.950|date: 2010/02/24> + 55.530|date: 2010/02/25> + 56.400|date: 2010/02/26> + 59.080|date: 2010/03/01> + 58.650|date: 2010/03/02> + 57.410|date: 2010/03/03> + 58.650|date: 2010/03/04> + 60.650|date: 2010/03/05> + 60.170|date: 2010/03/08> + 59.180|date: 2010/03/09> + 59.710|date: 2010/03/10> + 60.310|date: 2010/03/11> + 64.340|date: 2010/03/12> + 63.150|date: 2010/03/15> + 66.270|date: 2010/03/16> + 65.430|date: 2010/03/17> + 64.560|date: 2010/03/18> + 64.010|date: 2010/03/19> + 65.240|date: 2010/03/22> + 69.720|date: 2010/03/23> + 71.760|date: 2010/03/24> + 69.030|date: 2010/03/25> + 71.260|date: 2010/03/26> + 72.850|date: 2010/03/29> + 71.250|date: 2010/03/30> + 70.950|date: 2010/03/31> + 72.350|date: 2010/04/01> + 74.850|date: 2010/04/05> + 74.020|date: 2010/04/06> + 72.410|date: 2010/04/07> + 73.260|date: 2010/04/08> + 74.830|date: 2010/04/09> + 73.980|date: 2010/04/12> + 73.470|date: 2010/04/13> + 75.430|date: 2010/04/14> + 73.790|date: 2010/04/15> + 70.240|date: 2010/04/16> + 68.710|date: 2010/04/19> + 70.100|date: 2010/04/20> + 68.870|date: 2010/04/21> + 69.610|date: 2010/04/22> + 72.850|date: 2010/04/23> + 73.000|date: 2010/04/26> + 68.540|date: 2010/04/27> + 70.210|date: 2010/04/28> + 64.330|date: 2010/04/29> + 62.530|date: 2010/04/30> + 58.950|date: 2010/05/03> + 54.550|date: 2010/05/04> + 58.730|date: 2010/05/05> + 56.000|date: 2010/05/06> + 56.120|date: 2010/05/07> + 61.180|date: 2010/05/10> + 56.790|date: 2010/05/11> + 57.340|date: 2010/05/12> + 56.300|date: 2010/05/13> + 53.980|date: 2010/05/14> + 52.920|date: 2010/05/17> + 51.040|date: 2010/05/18> + 50.910|date: 2010/05/19> + 47.350|date: 2010/05/20> + 50.470|date: 2010/05/21> + 50.260|date: 2010/05/24> + 51.690|date: 2010/05/25> + 53.260|date: 2010/05/26> + 57.690|date: 2010/05/27> + 55.860|date: 2010/05/28> + 51.300|date: 2010/06/01> + 54.350|date: 2010/06/02> + 53.220|date: 2010/06/03> + 49.220|date: 2010/06/04> + 47.990|date: 2010/06/07> + 50.110|date: 2010/06/08> + 50.800|date: 2010/06/09> + 54.870|date: 2010/06/10> + 55.970|date: 2010/06/11> + 56.120|date: 2010/06/14> + 57.930|date: 2010/06/15> + 57.510|date: 2010/06/16> + 56.360|date: 2010/06/17> + 56.220|date: 2010/06/18> + 57.890|date: 2010/06/21> + 55.880|date: 2010/06/22> + 56.300|date: 2010/06/23> + 53.940|date: 2010/06/24> + 56.370|date: 2010/06/25> + 54.440|date: 2010/06/28> + 48.490|date: 2010/06/29> + 47.160|date: 2010/06/30> + 46.850|date: 2010/07/01> + 46.890|date: 2010/07/02> + 44.490|date: 2010/07/06> + 48.430|date: 2010/07/07> + 49.420|date: 2010/07/08> + 51.070|date: 2010/07/09> + 47.950|date: 2010/07/12> + 48.900|date: 2010/07/13> + 48.640|date: 2010/07/14> + 48.460|date: 2010/07/15> + 46.550|date: 2010/07/16> + 46.520|date: 2010/07/19> + 50.330|date: 2010/07/20> + 51.280|date: 2010/07/21> + 54.520|date: 2010/07/22> + 55.900|date: 2010/07/23> + 57.140|date: 2010/07/26> + 55.300|date: 2010/07/27> + 54.140|date: 2010/07/28> + 56.190|date: 2010/07/29> + 56.570|date: 2010/07/30> + 60.600|date: 2010/08/02> + 59.690|date: 2010/08/03> + 62.440|date: 2010/08/04> + 61.630|date: 2010/08/05> + 60.030|date: 2010/08/06> + 62.460|date: 2010/08/09> + 61.230|date: 2010/08/10> + 58.020|date: 2010/08/11> + 58.690|date: 2010/08/12> + 58.490|date: 2010/08/13> + 60.470|date: 2010/08/16> + 62.870|date: 2010/08/17> + 61.500|date: 2010/08/19> + 61.280|date: 2010/08/20> volume |ticker: CLF> => 34259.000|date: 2009/11/05> + 31062.000|date: 2009/11/06> + 27808.000|date: 2009/11/09> + 23953.000|date: 2009/11/10> + 40372.000|date: 2009/11/11> + 43044.000|date: 2009/11/12> + 56204.000|date: 2009/11/13> + 65768.000|date: 2009/11/16> + 35140.000|date: 2009/11/17> + 36888.000|date: 2009/11/18> + 28421.000|date: 2009/11/19> + 31162.000|date: 2009/11/20> + 36710.000|date: 2009/11/23> + 33650.000|date: 2009/11/24> + 37355.000|date: 2009/11/25> + 30276.000|date: 2009/11/27> + 40506.000|date: 2009/11/30> + 30077.000|date: 2009/12/01> + 30065.000|date: 2009/12/02> + 52180.000|date: 2009/12/03> + 79686.000|date: 2009/12/04> + 44563.000|date: 2009/12/07> + 30743.000|date: 2009/12/08> + 50883.000|date: 2009/12/09> + 52009.000|date: 2009/12/10> + 27581.000|date: 2009/12/11> + 38082.000|date: 2009/12/14> + 37018.000|date: 2009/12/15> + 41585.000|date: 2009/12/16> + 31477.000|date: 2009/12/17> + 190834.000|date: 2009/12/18> + 41027.000|date: 2009/12/21> + 29346.000|date: 2009/12/22> + 26252.000|date: 2009/12/23> + 10784.000|date: 2009/12/24> + 16979.000|date: 2009/12/28> + 17787.000|date: 2009/12/29> + 15303.000|date: 2009/12/30> + 13439.000|date: 2009/12/31> + 27495.000|date: 2010/01/04> + 20868.000|date: 2010/01/05> + 38544.000|date: 2010/01/06> + 27072.000|date: 2010/01/07> + 42805.000|date: 2010/01/08> + 41152.000|date: 2010/01/11> + 46473.000|date: 2010/01/12> + 36708.000|date: 2010/01/13> + 30808.000|date: 2010/01/14> + 35937.000|date: 2010/01/15> + 46870.000|date: 2010/01/19> + 43753.000|date: 2010/01/20> + 89301.000|date: 2010/01/21> + 73799.000|date: 2010/01/22> + 42604.000|date: 2010/01/25> + 56673.000|date: 2010/01/26> + 58055.000|date: 2010/01/27> + 43335.000|date: 2010/01/28> + 68487.000|date: 2010/01/29> + 54129.000|date: 2010/02/01> + 50880.000|date: 2010/02/02> + 80616.000|date: 2010/02/03> + 59715.000|date: 2010/02/04> + 64163.000|date: 2010/02/05> + 35048.000|date: 2010/02/08> + 57293.000|date: 2010/02/09> + 55515.000|date: 2010/02/10> + 53840.000|date: 2010/02/11> + 54558.000|date: 2010/02/12> + 57277.000|date: 2010/02/16> + 51900.000|date: 2010/02/17> + 105158.000|date: 2010/02/18> + 104662.000|date: 2010/02/19> + 66709.000|date: 2010/02/22> + 70255.000|date: 2010/02/23> + 68609.000|date: 2010/02/24> + 69524.000|date: 2010/02/25> + 44898.000|date: 2010/02/26> + 62199.000|date: 2010/03/01> + 69261.000|date: 2010/03/02> + 74714.000|date: 2010/03/03> + 74495.000|date: 2010/03/04> + 58997.000|date: 2010/03/05> + 37230.000|date: 2010/03/08> + 48340.000|date: 2010/03/09> + 49342.000|date: 2010/03/10> + 39427.000|date: 2010/03/11> + 102588.000|date: 2010/03/12> + 41516.000|date: 2010/03/15> + 88357.000|date: 2010/03/16> + 59257.000|date: 2010/03/17> + 46637.000|date: 2010/03/18> + 57664.000|date: 2010/03/19> + 50115.000|date: 2010/03/22> + 74658.000|date: 2010/03/23> + 101901.000|date: 2010/03/24> + 94041.000|date: 2010/03/25> + 84783.000|date: 2010/03/26> + 59301.000|date: 2010/03/29> + 65402.000|date: 2010/03/30> + 45047.000|date: 2010/03/31> + 57533.000|date: 2010/04/01> + 46506.000|date: 2010/04/05> + 56222.000|date: 2010/04/06> + 58836.000|date: 2010/04/07> + 51899.000|date: 2010/04/08> + 58413.000|date: 2010/04/09> + 38133.000|date: 2010/04/12> + 38819.000|date: 2010/04/13> + 46014.000|date: 2010/04/14> + 44679.000|date: 2010/04/15> + 76422.000|date: 2010/04/16> + 64314.000|date: 2010/04/19> + 44834.000|date: 2010/04/20> + 61184.000|date: 2010/04/21> + 56155.000|date: 2010/04/22> + 64338.000|date: 2010/04/23> + 38213.000|date: 2010/04/26> + 66323.000|date: 2010/04/27> + 62996.000|date: 2010/04/28> + 175124.000|date: 2010/04/29> + 74357.000|date: 2010/04/30> + 121210.000|date: 2010/05/03> + 176148.000|date: 2010/05/04> + 216671.000|date: 2010/05/05> + 148640.000|date: 2010/05/06> + 135129.000|date: 2010/05/07> + 83343.000|date: 2010/05/10> + 147063.000|date: 2010/05/11> + 130255.000|date: 2010/05/12> + 85883.000|date: 2010/05/13> + 89026.000|date: 2010/05/14> + 93933.000|date: 2010/05/17> + 85522.000|date: 2010/05/18> + 134259.000|date: 2010/05/19> + 117722.000|date: 2010/05/20> + 115432.000|date: 2010/05/21> + 78464.000|date: 2010/05/24> + 147270.000|date: 2010/05/25> + 153553.000|date: 2010/05/26> + 97825.000|date: 2010/05/27> + 70694.000|date: 2010/05/28> + 67228.000|date: 2010/06/01> + 55924.000|date: 2010/06/02> + 61584.000|date: 2010/06/03> + 97017.000|date: 2010/06/04> + 68457.000|date: 2010/06/07> + 81418.000|date: 2010/06/08> + 89696.000|date: 2010/06/09> + 83872.000|date: 2010/06/10> + 58180.000|date: 2010/06/11> + 66956.000|date: 2010/06/14> + 50626.000|date: 2010/06/15> + 42804.000|date: 2010/06/16> + 58800.000|date: 2010/06/17> + 43820.000|date: 2010/06/18> + 81886.000|date: 2010/06/21> + 47530.000|date: 2010/06/22> + 58832.000|date: 2010/06/23> + 48889.000|date: 2010/06/24> + 81853.000|date: 2010/06/25> + 35262.000|date: 2010/06/28> + 114366.000|date: 2010/06/29> + 69629.000|date: 2010/06/30> + 89203.000|date: 2010/07/01> + 57195.000|date: 2010/07/02> + 109054.000|date: 2010/07/06> + 91198.000|date: 2010/07/07> + 74257.000|date: 2010/07/08> + 57524.000|date: 2010/07/09> + 74009.000|date: 2010/07/12> + 67223.000|date: 2010/07/13> + 55145.000|date: 2010/07/14> + 45792.000|date: 2010/07/15> + 51712.000|date: 2010/07/16> + 51246.000|date: 2010/07/19> + 85600.000|date: 2010/07/20> + 92314.000|date: 2010/07/21> + 79230.000|date: 2010/07/22> + 63289.000|date: 2010/07/23> + 55393.000|date: 2010/07/26> + 69225.000|date: 2010/07/27> + 50870.000|date: 2010/07/28> + 68704.000|date: 2010/07/29> + 45421.000|date: 2010/07/30> + 64857.000|date: 2010/08/02> + 47721.000|date: 2010/08/03> + 58568.000|date: 2010/08/04> + 34444.000|date: 2010/08/05> + 61751.000|date: 2010/08/06> + 53689.000|date: 2010/08/09> + 53457.000|date: 2010/08/10> + 51774.000|date: 2010/08/11> + 46357.000|date: 2010/08/12> + 38130.000|date: 2010/08/13> + 49787.000|date: 2010/08/16> + 63868.000|date: 2010/08/17> + 57702.000|date: 2010/08/19> + 41188.000|date: 2010/08/20> open |ticker: CLX> => 58.440|date: 2009/08/21> + 58.790|date: 2009/08/24> + 58.500|date: 2009/08/25> + 58.990|date: 2009/08/26> + 59.110|date: 2009/08/27> + 59.110|date: 2009/08/28> + 58.750|date: 2009/08/31> + 59.040|date: 2009/09/01> + 58.190|date: 2009/09/02> + 58.450|date: 2009/09/03> + 58.110|date: 2009/09/04> + 58.550|date: 2009/09/09> + 58.400|date: 2009/09/10> + 57.600|date: 2009/09/11> + 57.410|date: 2009/09/14> + 57.500|date: 2009/09/15> + 57.420|date: 2009/09/16> + 57.360|date: 2009/09/17> + 57.410|date: 2009/09/18> + 57.730|date: 2009/09/21> + 57.880|date: 2009/09/22> + 59.230|date: 2009/09/23> + 58.870|date: 2009/09/24> + 58.680|date: 2009/09/25> + 58.830|date: 2009/09/28> + 58.890|date: 2009/09/29> + 58.570|date: 2009/09/30> + 58.760|date: 2009/10/01> + 57.660|date: 2009/10/02> + 57.990|date: 2009/10/05> + 57.360|date: 2009/10/06> + 56.910|date: 2009/10/07> + 58.550|date: 2009/10/08> + 58.980|date: 2009/10/09> + 59.060|date: 2009/10/12> + 58.570|date: 2009/10/13> + 58.700|date: 2009/10/14> + 58.010|date: 2009/10/15> + 58.390|date: 2009/10/16> + 58.240|date: 2009/10/19> + 58.030|date: 2009/10/20> + 58.140|date: 2009/10/21> + 58.250|date: 2009/10/22> + 59.420|date: 2009/10/23> + 58.840|date: 2009/10/26> + 58.410|date: 2009/10/27> + 57.990|date: 2009/10/28> + 59.260|date: 2009/11/05> + 59.150|date: 2009/11/06> + 60.420|date: 2009/11/09> + 61.170|date: 2009/11/10> + 60.730|date: 2009/11/11> + 60.230|date: 2009/11/12> + 59.820|date: 2009/11/13> + 59.980|date: 2009/11/16> + 60.000|date: 2009/11/17> + 60.290|date: 2009/11/18> + 60.340|date: 2009/11/19> + 59.890|date: 2009/11/20> + 60.140|date: 2009/11/23> + 60.460|date: 2009/11/24> + 60.620|date: 2009/11/25> + 59.350|date: 2009/11/27> + 60.040|date: 2009/11/30> + 60.660|date: 2009/12/01> + 60.610|date: 2009/12/02> + 61.450|date: 2009/12/03> + 61.460|date: 2009/12/04> + 61.470|date: 2009/12/07> + 60.920|date: 2009/12/08> + 61.450|date: 2009/12/09> + 62.140|date: 2009/12/10> + 62.340|date: 2009/12/11> + 62.850|date: 2009/12/14> + 62.580|date: 2009/12/15> + 62.540|date: 2009/12/16> + 61.560|date: 2009/12/17> + 61.820|date: 2009/12/18> + 61.600|date: 2009/12/21> + 61.790|date: 2009/12/22> + 61.900|date: 2009/12/23> + 61.960|date: 2009/12/24> + 62.080|date: 2009/12/28> + 61.910|date: 2009/12/29> + 61.620|date: 2009/12/30> + 61.660|date: 2009/12/31> + 61.550|date: 2010/01/04> + 61.270|date: 2010/01/05> + 61.770|date: 2010/01/06> + 61.700|date: 2010/01/07> + 61.130|date: 2010/01/08> + 61.240|date: 2010/01/11> + 61.070|date: 2010/01/12> + 61.400|date: 2010/01/13> + 61.730|date: 2010/01/14> + 61.890|date: 2010/01/15> + 61.260|date: 2010/01/19> + 61.370|date: 2010/01/20> + 61.690|date: 2010/01/21> + 61.000|date: 2010/01/22> + 60.450|date: 2010/01/25> + 59.570|date: 2010/01/26> + 59.160|date: 2010/01/27> + 59.470|date: 2010/01/28> + 59.410|date: 2010/01/29> + 59.320|date: 2010/02/01> + 59.610|date: 2010/02/02> + 60.190|date: 2010/02/03> + 61.000|date: 2010/02/04> + 60.670|date: 2010/02/05> + 60.630|date: 2010/02/08> + 60.670|date: 2010/02/09> + 60.780|date: 2010/02/10> + 60.170|date: 2010/02/11> + 59.970|date: 2010/02/12> + 59.460|date: 2010/02/16> + 60.050|date: 2010/02/17> + 60.200|date: 2010/02/18> + 60.910|date: 2010/02/19> + 61.140|date: 2010/02/22> + 60.955|date: 2010/02/23> + 61.170|date: 2010/02/24> + 60.570|date: 2010/02/25> + 61.310|date: 2010/02/26> + 61.330|date: 2010/03/01> + 61.690|date: 2010/03/02> + 61.420|date: 2010/03/03> + 61.530|date: 2010/03/04> + 61.670|date: 2010/03/05> + 61.350|date: 2010/03/08> + 61.820|date: 2010/03/09> + 61.990|date: 2010/03/10> + 62.310|date: 2010/03/11> + 62.610|date: 2010/03/12> + 62.800|date: 2010/03/15> + 63.390|date: 2010/03/16> + 64.020|date: 2010/03/17> + 64.830|date: 2010/03/18> + 64.690|date: 2010/03/19> + 64.620|date: 2010/03/22> + 65.000|date: 2010/03/23> + 64.890|date: 2010/03/24> + 65.070|date: 2010/03/25> + 64.930|date: 2010/03/26> + 64.720|date: 2010/03/29> + 65.090|date: 2010/03/30> + 64.640|date: 2010/03/31> + 64.230|date: 2010/04/01> + 64.490|date: 2010/04/05> + 64.060|date: 2010/04/06> + 63.540|date: 2010/04/07> + 63.230|date: 2010/04/08> + 63.620|date: 2010/04/09> + 63.610|date: 2010/04/12> + 63.360|date: 2010/04/13> + 63.690|date: 2010/04/14> + 64.300|date: 2010/04/15> + 64.120|date: 2010/04/16> + 64.350|date: 2010/04/19> + 64.970|date: 2010/04/20> + 65.090|date: 2010/04/21> + 64.990|date: 2010/04/22> + 64.580|date: 2010/04/23> + 64.960|date: 2010/04/26> + 64.560|date: 2010/04/27> + 63.910|date: 2010/04/28> + 64.390|date: 2010/04/29> + 64.660|date: 2010/04/30> + 64.950|date: 2010/05/03> + 63.340|date: 2010/05/04> + 62.560|date: 2010/05/05> + 62.950|date: 2010/05/06> + 62.520|date: 2010/05/07> + 62.710|date: 2010/05/10> + 63.200|date: 2010/05/11> + 63.100|date: 2010/05/12> + 63.940|date: 2010/05/13> + 63.520|date: 2010/05/14> + 64.190|date: 2010/05/17> + 65.330|date: 2010/05/18> + 64.610|date: 2010/05/19> + 63.170|date: 2010/05/20> + 62.630|date: 2010/05/21> + 62.690|date: 2010/05/24> + 61.980|date: 2010/05/25> + 63.270|date: 2010/05/26> + 63.580|date: 2010/05/27> + 63.500|date: 2010/05/28> + 62.620|date: 2010/06/01> + 63.000|date: 2010/06/02> + 63.810|date: 2010/06/03> + 63.540|date: 2010/06/04> + 63.080|date: 2010/06/07> + 63.010|date: 2010/06/08> + 63.800|date: 2010/06/09> + 64.400|date: 2010/06/10> + 64.340|date: 2010/06/11> + 64.510|date: 2010/06/14> + 64.500|date: 2010/06/15> + 64.740|date: 2010/06/16> + 65.070|date: 2010/06/17> + 65.240|date: 2010/06/18> + 65.330|date: 2010/06/21> + 64.980|date: 2010/06/22> + 64.440|date: 2010/06/23> + 64.200|date: 2010/06/24> + 63.900|date: 2010/06/25> + 63.600|date: 2010/06/28> + 63.030|date: 2010/06/29> + 62.830|date: 2010/06/30> + 62.330|date: 2010/07/01> + 62.120|date: 2010/07/02> + 62.550|date: 2010/07/06> + 61.890|date: 2010/07/07> + 63.440|date: 2010/07/08> + 63.910|date: 2010/07/09> + 64.110|date: 2010/07/12> + 64.870|date: 2010/07/13> + 64.940|date: 2010/07/14> + 64.920|date: 2010/07/15> + 65.110|date: 2010/07/16> + 64.760|date: 2010/07/19> + 64.400|date: 2010/07/20> + 65.380|date: 2010/07/21> + 64.940|date: 2010/07/22> + 64.760|date: 2010/07/23> + 65.090|date: 2010/07/26> + 65.980|date: 2010/07/27> + 66.230|date: 2010/07/28> + 65.320|date: 2010/07/29> + 64.550|date: 2010/07/30> + 65.380|date: 2010/08/02> + 64.890|date: 2010/08/03> + 64.680|date: 2010/08/04> + 64.760|date: 2010/08/05> + 64.510|date: 2010/08/06> + 65.320|date: 2010/08/09> + 65.550|date: 2010/08/10> + 65.110|date: 2010/08/11> + 63.850|date: 2010/08/12> + 64.460|date: 2010/08/13> + 64.180|date: 2010/08/16> + 64.540|date: 2010/08/17> + 64.940|date: 2010/08/19> + 63.980|date: 2010/08/20> high |ticker: CLX> => 58.900|date: 2009/08/21> + 58.790|date: 2009/08/24> + 59.050|date: 2009/08/25> + 59.290|date: 2009/08/26> + 59.240|date: 2009/08/27> + 59.450|date: 2009/08/28> + 59.120|date: 2009/08/31> + 59.130|date: 2009/09/01> + 58.520|date: 2009/09/02> + 58.450|date: 2009/09/03> + 58.610|date: 2009/09/04> + 58.760|date: 2009/09/09> + 58.930|date: 2009/09/10> + 58.050|date: 2009/09/11> + 57.965|date: 2009/09/14> + 57.620|date: 2009/09/15> + 57.550|date: 2009/09/16> + 57.850|date: 2009/09/17> + 58.090|date: 2009/09/18> + 57.740|date: 2009/09/21> + 60.140|date: 2009/09/22> + 59.560|date: 2009/09/23> + 59.240|date: 2009/09/24> + 59.210|date: 2009/09/25> + 59.140|date: 2009/09/28> + 59.110|date: 2009/09/29> + 58.940|date: 2009/09/30> + 58.760|date: 2009/10/01> + 58.060|date: 2009/10/02> + 57.990|date: 2009/10/05> + 57.580|date: 2009/10/06> + 57.330|date: 2009/10/07> + 59.120|date: 2009/10/08> + 59.000|date: 2009/10/09> + 59.760|date: 2009/10/12> + 58.630|date: 2009/10/13> + 58.855|date: 2009/10/14> + 58.590|date: 2009/10/15> + 58.910|date: 2009/10/16> + 58.565|date: 2009/10/19> + 58.530|date: 2009/10/20> + 58.850|date: 2009/10/21> + 59.500|date: 2009/10/22> + 59.470|date: 2009/10/23> + 59.020|date: 2009/10/26> + 58.590|date: 2009/10/27> + 58.400|date: 2009/10/28> + 59.590|date: 2009/11/05> + 60.190|date: 2009/11/06> + 61.380|date: 2009/11/09> + 61.367|date: 2009/11/10> + 60.890|date: 2009/11/11> + 60.390|date: 2009/11/12> + 60.000|date: 2009/11/13> + 60.570|date: 2009/11/16> + 60.220|date: 2009/11/17> + 61.510|date: 2009/11/18> + 60.550|date: 2009/11/19> + 60.070|date: 2009/11/20> + 60.550|date: 2009/11/23> + 60.720|date: 2009/11/24> + 60.820|date: 2009/11/25> + 60.460|date: 2009/11/27> + 60.490|date: 2009/11/30> + 60.950|date: 2009/12/01> + 61.870|date: 2009/12/02> + 61.670|date: 2009/12/03> + 61.900|date: 2009/12/04> + 61.580|date: 2009/12/07> + 61.910|date: 2009/12/08> + 62.050|date: 2009/12/09> + 62.278|date: 2009/12/10> + 63.100|date: 2009/12/11> + 63.030|date: 2009/12/14> + 62.726|date: 2009/12/15> + 62.640|date: 2009/12/16> + 61.780|date: 2009/12/17> + 61.881|date: 2009/12/18> + 62.050|date: 2009/12/21> + 62.210|date: 2009/12/22> + 62.120|date: 2009/12/23> + 62.060|date: 2009/12/24> + 62.190|date: 2009/12/28> + 62.150|date: 2009/12/29> + 62.020|date: 2009/12/30> + 61.790|date: 2009/12/31> + 61.550|date: 2010/01/04> + 62.795|date: 2010/01/05> + 62.440|date: 2010/01/06> + 61.710|date: 2010/01/07> + 61.410|date: 2010/01/08> + 61.400|date: 2010/01/11> + 61.500|date: 2010/01/12> + 62.310|date: 2010/01/13> + 62.200|date: 2010/01/14> + 62.100|date: 2010/01/15> + 62.190|date: 2010/01/19> + 61.550|date: 2010/01/20> + 61.990|date: 2010/01/21> + 61.270|date: 2010/01/22> + 60.480|date: 2010/01/25> + 59.620|date: 2010/01/26> + 59.580|date: 2010/01/27> + 60.220|date: 2010/01/28> + 59.800|date: 2010/01/29> + 59.580|date: 2010/02/01> + 60.410|date: 2010/02/02> + 60.840|date: 2010/02/03> + 61.570|date: 2010/02/04> + 60.700|date: 2010/02/05> + 61.150|date: 2010/02/08> + 60.980|date: 2010/02/09> + 60.780|date: 2010/02/10> + 60.300|date: 2010/02/11> + 60.000|date: 2010/02/12> + 59.950|date: 2010/02/16> + 60.480|date: 2010/02/17> + 61.110|date: 2010/02/18> + 61.100|date: 2010/02/19> + 61.250|date: 2010/02/22> + 61.200|date: 2010/02/23> + 61.200|date: 2010/02/24> + 61.260|date: 2010/02/25> + 61.550|date: 2010/02/26> + 61.620|date: 2010/03/01> + 61.700|date: 2010/03/02> + 61.880|date: 2010/03/03> + 61.760|date: 2010/03/04> + 61.810|date: 2010/03/05> + 62.080|date: 2010/03/08> + 62.230|date: 2010/03/09> + 62.360|date: 2010/03/10> + 62.560|date: 2010/03/11> + 62.970|date: 2010/03/12> + 62.970|date: 2010/03/15> + 64.000|date: 2010/03/16> + 64.900|date: 2010/03/17> + 64.885|date: 2010/03/18> + 64.852|date: 2010/03/19> + 64.980|date: 2010/03/22> + 65.180|date: 2010/03/23> + 65.090|date: 2010/03/24> + 65.150|date: 2010/03/25> + 64.930|date: 2010/03/26> + 65.120|date: 2010/03/29> + 65.090|date: 2010/03/30> + 64.640|date: 2010/03/31> + 64.340|date: 2010/04/01> + 64.490|date: 2010/04/05> + 64.060|date: 2010/04/06> + 63.660|date: 2010/04/07> + 63.360|date: 2010/04/08> + 63.700|date: 2010/04/09> + 63.640|date: 2010/04/12> + 63.990|date: 2010/04/13> + 64.420|date: 2010/04/14> + 64.350|date: 2010/04/15> + 64.710|date: 2010/04/16> + 64.820|date: 2010/04/19> + 65.000|date: 2010/04/20> + 65.271|date: 2010/04/21> + 64.990|date: 2010/04/22> + 65.500|date: 2010/04/23> + 65.190|date: 2010/04/26> + 64.560|date: 2010/04/27> + 64.510|date: 2010/04/28> + 64.770|date: 2010/04/29> + 65.190|date: 2010/04/30> + 64.950|date: 2010/05/03> + 63.340|date: 2010/05/04> + 63.670|date: 2010/05/05> + 63.200|date: 2010/05/06> + 62.840|date: 2010/05/07> + 63.600|date: 2010/05/10> + 63.820|date: 2010/05/11> + 64.030|date: 2010/05/12> + 64.280|date: 2010/05/13> + 64.160|date: 2010/05/14> + 65.150|date: 2010/05/17> + 65.330|date: 2010/05/18> + 64.700|date: 2010/05/19> + 63.780|date: 2010/05/20> + 63.140|date: 2010/05/21> + 63.210|date: 2010/05/24> + 62.910|date: 2010/05/25> + 63.600|date: 2010/05/26> + 63.580|date: 2010/05/27> + 63.540|date: 2010/05/28> + 63.440|date: 2010/06/01> + 63.540|date: 2010/06/02> + 64.110|date: 2010/06/03> + 63.540|date: 2010/06/04> + 63.410|date: 2010/06/07> + 63.690|date: 2010/06/08> + 64.239|date: 2010/06/09> + 64.940|date: 2010/06/10> + 64.340|date: 2010/06/11> + 64.790|date: 2010/06/14> + 65.000|date: 2010/06/15> + 65.240|date: 2010/06/16> + 65.250|date: 2010/06/17> + 65.440|date: 2010/06/18> + 65.670|date: 2010/06/21> + 65.440|date: 2010/06/22> + 64.750|date: 2010/06/23> + 64.630|date: 2010/06/24> + 63.940|date: 2010/06/25> + 63.960|date: 2010/06/28> + 63.420|date: 2010/06/29> + 62.970|date: 2010/06/30> + 62.375|date: 2010/07/01> + 62.445|date: 2010/07/02> + 62.630|date: 2010/07/06> + 63.250|date: 2010/07/07> + 63.980|date: 2010/07/08> + 64.200|date: 2010/07/09> + 64.470|date: 2010/07/12> + 65.100|date: 2010/07/13> + 65.050|date: 2010/07/14> + 65.280|date: 2010/07/15> + 65.110|date: 2010/07/16> + 65.000|date: 2010/07/19> + 65.220|date: 2010/07/20> + 65.400|date: 2010/07/21> + 65.290|date: 2010/07/22> + 65.450|date: 2010/07/23> + 65.750|date: 2010/07/26> + 66.440|date: 2010/07/27> + 66.230|date: 2010/07/28> + 65.820|date: 2010/07/29> + 65.170|date: 2010/07/30> + 65.590|date: 2010/08/02> + 65.250|date: 2010/08/03> + 65.300|date: 2010/08/04> + 65.230|date: 2010/08/05> + 65.100|date: 2010/08/06> + 65.920|date: 2010/08/09> + 66.270|date: 2010/08/10> + 65.340|date: 2010/08/11> + 64.680|date: 2010/08/12> + 64.607|date: 2010/08/13> + 64.330|date: 2010/08/16> + 65.170|date: 2010/08/17> + 65.000|date: 2010/08/19> + 64.539|date: 2010/08/20> low |ticker: CLX> => 58.200|date: 2009/08/21> + 58.250|date: 2009/08/24> + 58.230|date: 2009/08/25> + 58.750|date: 2009/08/26> + 58.540|date: 2009/08/27> + 58.610|date: 2009/08/28> + 58.540|date: 2009/08/31> + 58.250|date: 2009/09/01> + 58.080|date: 2009/09/02> + 57.610|date: 2009/09/03> + 58.050|date: 2009/09/04> + 58.280|date: 2009/09/09> + 58.400|date: 2009/09/10> + 57.290|date: 2009/09/11> + 57.050|date: 2009/09/14> + 57.080|date: 2009/09/15> + 57.000|date: 2009/09/16> + 57.000|date: 2009/09/17> + 57.000|date: 2009/09/18> + 57.290|date: 2009/09/21> + 57.390|date: 2009/09/22> + 58.740|date: 2009/09/23> + 58.360|date: 2009/09/24> + 58.510|date: 2009/09/25> + 58.500|date: 2009/09/28> + 58.440|date: 2009/09/29> + 58.150|date: 2009/09/30> + 57.420|date: 2009/10/01> + 57.550|date: 2009/10/02> + 56.360|date: 2009/10/05> + 56.920|date: 2009/10/06> + 56.680|date: 2009/10/07> + 58.540|date: 2009/10/08> + 58.400|date: 2009/10/09> + 58.600|date: 2009/10/12> + 58.200|date: 2009/10/13> + 57.905|date: 2009/10/14> + 57.900|date: 2009/10/15> + 58.010|date: 2009/10/16> + 57.970|date: 2009/10/19> + 57.900|date: 2009/10/20> + 57.840|date: 2009/10/21> + 58.070|date: 2009/10/22> + 58.880|date: 2009/10/23> + 58.010|date: 2009/10/26> + 57.940|date: 2009/10/27> + 57.720|date: 2009/10/28> + 59.000|date: 2009/11/05> + 59.060|date: 2009/11/06> + 60.060|date: 2009/11/09> + 60.320|date: 2009/11/10> + 60.010|date: 2009/11/11> + 59.410|date: 2009/11/12> + 59.440|date: 2009/11/13> + 59.760|date: 2009/11/16> + 59.540|date: 2009/11/17> + 59.720|date: 2009/11/18> + 59.380|date: 2009/11/19> + 59.530|date: 2009/11/20> + 60.100|date: 2009/11/23> + 60.140|date: 2009/11/24> + 60.240|date: 2009/11/25> + 59.280|date: 2009/11/27> + 59.780|date: 2009/11/30> + 60.300|date: 2009/12/01> + 60.500|date: 2009/12/02> + 60.970|date: 2009/12/03> + 60.840|date: 2009/12/04> + 60.640|date: 2009/12/07> + 60.340|date: 2009/12/08> + 60.900|date: 2009/12/09> + 61.730|date: 2009/12/10> + 62.180|date: 2009/12/11> + 62.490|date: 2009/12/14> + 62.160|date: 2009/12/15> + 61.780|date: 2009/12/16> + 61.440|date: 2009/12/17> + 61.030|date: 2009/12/18> + 61.590|date: 2009/12/21> + 61.690|date: 2009/12/22> + 61.460|date: 2009/12/23> + 61.640|date: 2009/12/24> + 61.620|date: 2009/12/28> + 61.770|date: 2009/12/29> + 61.480|date: 2009/12/30> + 61.000|date: 2009/12/31> + 61.090|date: 2010/01/04> + 60.730|date: 2010/01/05> + 61.500|date: 2010/01/06> + 61.030|date: 2010/01/07> + 60.550|date: 2010/01/08> + 60.450|date: 2010/01/11> + 61.041|date: 2010/01/12> + 61.290|date: 2010/01/13> + 61.505|date: 2010/01/14> + 61.030|date: 2010/01/15> + 61.110|date: 2010/01/19> + 60.815|date: 2010/01/20> + 60.500|date: 2010/01/21> + 60.060|date: 2010/01/22> + 59.910|date: 2010/01/25> + 59.030|date: 2010/01/26> + 58.960|date: 2010/01/27> + 59.210|date: 2010/01/28> + 59.100|date: 2010/01/29> + 59.010|date: 2010/02/01> + 59.250|date: 2010/02/02> + 59.859|date: 2010/02/03> + 60.080|date: 2010/02/04> + 59.890|date: 2010/02/05> + 60.050|date: 2010/02/08> + 60.050|date: 2010/02/09> + 60.000|date: 2010/02/10> + 59.590|date: 2010/02/11> + 59.070|date: 2010/02/12> + 59.400|date: 2010/02/16> + 59.974|date: 2010/02/17> + 60.140|date: 2010/02/18> + 60.430|date: 2010/02/19> + 60.830|date: 2010/02/22> + 60.485|date: 2010/02/23> + 60.690|date: 2010/02/24> + 60.310|date: 2010/02/25> + 60.960|date: 2010/02/26> + 61.080|date: 2010/03/01> + 61.370|date: 2010/03/02> + 61.140|date: 2010/03/03> + 61.310|date: 2010/03/04> + 61.170|date: 2010/03/05> + 61.240|date: 2010/03/08> + 61.730|date: 2010/03/09> + 61.660|date: 2010/03/10> + 61.980|date: 2010/03/11> + 62.460|date: 2010/03/12> + 62.550|date: 2010/03/15> + 63.120|date: 2010/03/16> + 63.980|date: 2010/03/17> + 64.300|date: 2010/03/18> + 64.040|date: 2010/03/19> + 64.300|date: 2010/03/22> + 64.600|date: 2010/03/23> + 64.680|date: 2010/03/24> + 64.720|date: 2010/03/25> + 64.130|date: 2010/03/26> + 64.410|date: 2010/03/29> + 64.310|date: 2010/03/30> + 63.910|date: 2010/03/31> + 63.900|date: 2010/04/01> + 63.660|date: 2010/04/05> + 63.270|date: 2010/04/06> + 63.200|date: 2010/04/07> + 63.020|date: 2010/04/08> + 63.020|date: 2010/04/09> + 63.200|date: 2010/04/12> + 63.250|date: 2010/04/13> + 63.440|date: 2010/04/14> + 63.871|date: 2010/04/15> + 64.000|date: 2010/04/16> + 64.330|date: 2010/04/19> + 64.650|date: 2010/04/20> + 64.890|date: 2010/04/21> + 63.860|date: 2010/04/22> + 64.280|date: 2010/04/23> + 64.250|date: 2010/04/26> + 63.580|date: 2010/04/27> + 63.350|date: 2010/04/28> + 64.000|date: 2010/04/29> + 64.400|date: 2010/04/30> + 62.980|date: 2010/05/03> + 62.440|date: 2010/05/04> + 62.560|date: 2010/05/05> + 60.850|date: 2010/05/06> + 61.180|date: 2010/05/07> + 62.500|date: 2010/05/10> + 63.000|date: 2010/05/11> + 62.800|date: 2010/05/12> + 63.600|date: 2010/05/13> + 63.450|date: 2010/05/14> + 63.910|date: 2010/05/17> + 64.420|date: 2010/05/18> + 63.750|date: 2010/05/19> + 62.800|date: 2010/05/20> + 62.250|date: 2010/05/21> + 62.520|date: 2010/05/24> + 61.560|date: 2010/05/25> + 62.820|date: 2010/05/26> + 62.825|date: 2010/05/27> + 62.820|date: 2010/05/28> + 62.490|date: 2010/06/01> + 62.600|date: 2010/06/02> + 63.550|date: 2010/06/03> + 62.780|date: 2010/06/04> + 62.820|date: 2010/06/07> + 62.885|date: 2010/06/08> + 63.460|date: 2010/06/09> + 64.120|date: 2010/06/10> + 63.690|date: 2010/06/11> + 64.160|date: 2010/06/14> + 64.380|date: 2010/06/15> + 64.550|date: 2010/06/16> + 64.580|date: 2010/06/17> + 65.005|date: 2010/06/18> + 64.520|date: 2010/06/21> + 64.410|date: 2010/06/22> + 64.040|date: 2010/06/23> + 63.880|date: 2010/06/24> + 63.140|date: 2010/06/25> + 63.150|date: 2010/06/28> + 62.500|date: 2010/06/29> + 62.120|date: 2010/06/30> + 61.760|date: 2010/07/01> + 61.600|date: 2010/07/02> + 61.520|date: 2010/07/06> + 61.890|date: 2010/07/07> + 63.310|date: 2010/07/08> + 63.680|date: 2010/07/09> + 63.910|date: 2010/07/12> + 64.568|date: 2010/07/13> + 64.620|date: 2010/07/14> + 64.632|date: 2010/07/15> + 64.310|date: 2010/07/16> + 64.550|date: 2010/07/19> + 64.340|date: 2010/07/20> + 64.150|date: 2010/07/21> + 64.650|date: 2010/07/22> + 64.760|date: 2010/07/23> + 64.830|date: 2010/07/26> + 65.530|date: 2010/07/27> + 65.530|date: 2010/07/28> + 64.270|date: 2010/07/29> + 64.290|date: 2010/07/30> + 64.440|date: 2010/08/02> + 64.010|date: 2010/08/03> + 64.680|date: 2010/08/04> + 64.330|date: 2010/08/05> + 64.420|date: 2010/08/06> + 65.200|date: 2010/08/09> + 65.450|date: 2010/08/10> + 64.560|date: 2010/08/11> + 63.610|date: 2010/08/12> + 64.240|date: 2010/08/13> + 63.870|date: 2010/08/16> + 64.290|date: 2010/08/17> + 64.240|date: 2010/08/19> + 63.980|date: 2010/08/20> close |ticker: CLX> => 58.690|date: 2009/08/21> + 58.490|date: 2009/08/24> + 58.980|date: 2009/08/25> + 59.260|date: 2009/08/26> + 59.080|date: 2009/08/27> + 58.820|date: 2009/08/28> + 59.090|date: 2009/08/31> + 58.380|date: 2009/09/01> + 58.160|date: 2009/09/02> + 58.170|date: 2009/09/03> + 58.590|date: 2009/09/04> + 58.350|date: 2009/09/09> + 58.790|date: 2009/09/10> + 57.660|date: 2009/09/11> + 57.820|date: 2009/09/14> + 57.250|date: 2009/09/15> + 57.350|date: 2009/09/16> + 57.060|date: 2009/09/17> + 57.930|date: 2009/09/18> + 57.660|date: 2009/09/21> + 59.140|date: 2009/09/22> + 58.770|date: 2009/09/23> + 58.740|date: 2009/09/24> + 58.650|date: 2009/09/25> + 58.950|date: 2009/09/28> + 58.520|date: 2009/09/29> + 58.820|date: 2009/09/30> + 57.640|date: 2009/10/01> + 57.600|date: 2009/10/02> + 56.890|date: 2009/10/05> + 57.100|date: 2009/10/06> + 57.320|date: 2009/10/07> + 58.870|date: 2009/10/08> + 58.690|date: 2009/10/09> + 58.600|date: 2009/10/12> + 58.550|date: 2009/10/13> + 58.240|date: 2009/10/14> + 58.400|date: 2009/10/15> + 58.170|date: 2009/10/16> + 58.230|date: 2009/10/19> + 58.140|date: 2009/10/20> + 57.840|date: 2009/10/21> + 59.380|date: 2009/10/22> + 59.140|date: 2009/10/23> + 58.250|date: 2009/10/26> + 58.060|date: 2009/10/27> + 57.990|date: 2009/10/28> + 59.470|date: 2009/11/05> + 59.930|date: 2009/11/06> + 61.180|date: 2009/11/09> + 60.660|date: 2009/11/10> + 60.340|date: 2009/11/11> + 59.710|date: 2009/11/12> + 59.740|date: 2009/11/13> + 60.040|date: 2009/11/16> + 60.210|date: 2009/11/17> + 60.700|date: 2009/11/18> + 59.850|date: 2009/11/19> + 59.650|date: 2009/11/20> + 60.310|date: 2009/11/23> + 60.390|date: 2009/11/24> + 60.460|date: 2009/11/25> + 60.050|date: 2009/11/27> + 60.270|date: 2009/11/30> + 60.730|date: 2009/12/01> + 61.240|date: 2009/12/02> + 61.130|date: 2009/12/03> + 61.400|date: 2009/12/04> + 61.050|date: 2009/12/07> + 61.300|date: 2009/12/08> + 61.890|date: 2009/12/09> + 61.970|date: 2009/12/10> + 62.580|date: 2009/12/11> + 62.660|date: 2009/12/14> + 62.490|date: 2009/12/15> + 61.840|date: 2009/12/16> + 61.600|date: 2009/12/17> + 61.400|date: 2009/12/18> + 61.760|date: 2009/12/21> + 61.880|date: 2009/12/22> + 61.850|date: 2009/12/23> + 61.890|date: 2009/12/24> + 61.930|date: 2009/12/28> + 61.840|date: 2009/12/29> + 61.580|date: 2009/12/30> + 61.000|date: 2009/12/31> + 61.430|date: 2010/01/04> + 62.100|date: 2010/01/05> + 61.940|date: 2010/01/06> + 61.350|date: 2010/01/07> + 61.360|date: 2010/01/08> + 61.340|date: 2010/01/11> + 61.430|date: 2010/01/12> + 61.930|date: 2010/01/13> + 61.890|date: 2010/01/14> + 61.190|date: 2010/01/15> + 61.480|date: 2010/01/19> + 61.400|date: 2010/01/20> + 61.000|date: 2010/01/21> + 60.120|date: 2010/01/22> + 60.170|date: 2010/01/25> + 59.260|date: 2010/01/26> + 59.240|date: 2010/01/27> + 59.290|date: 2010/01/28> + 59.170|date: 2010/01/29> + 59.480|date: 2010/02/01> + 60.260|date: 2010/02/02> + 60.660|date: 2010/02/03> + 60.350|date: 2010/02/04> + 60.570|date: 2010/02/05> + 60.270|date: 2010/02/08> + 60.700|date: 2010/02/09> + 60.240|date: 2010/02/10> + 60.120|date: 2010/02/11> + 59.360|date: 2010/02/12> + 59.900|date: 2010/02/16> + 60.380|date: 2010/02/17> + 60.900|date: 2010/02/18> + 61.010|date: 2010/02/19> + 61.020|date: 2010/02/22> + 60.950|date: 2010/02/23> + 61.000|date: 2010/02/24> + 61.170|date: 2010/02/25> + 61.310|date: 2010/02/26> + 61.560|date: 2010/03/01> + 61.600|date: 2010/03/02> + 61.380|date: 2010/03/03> + 61.590|date: 2010/03/04> + 61.500|date: 2010/03/05> + 61.880|date: 2010/03/08> + 62.010|date: 2010/03/09> + 62.350|date: 2010/03/10> + 62.560|date: 2010/03/11> + 62.890|date: 2010/03/12> + 62.930|date: 2010/03/15> + 63.950|date: 2010/03/16> + 64.640|date: 2010/03/17> + 64.610|date: 2010/03/18> + 64.430|date: 2010/03/19> + 64.920|date: 2010/03/22> + 65.110|date: 2010/03/23> + 64.850|date: 2010/03/24> + 64.770|date: 2010/03/25> + 64.560|date: 2010/03/26> + 64.990|date: 2010/03/29> + 64.730|date: 2010/03/30> + 64.140|date: 2010/03/31> + 64.280|date: 2010/04/01> + 63.970|date: 2010/04/05> + 63.710|date: 2010/04/06> + 63.370|date: 2010/04/07> + 63.320|date: 2010/04/08> + 63.520|date: 2010/04/09> + 63.460|date: 2010/04/12> + 63.850|date: 2010/04/13> + 64.360|date: 2010/04/14> + 64.180|date: 2010/04/15> + 64.490|date: 2010/04/16> + 64.810|date: 2010/04/19> + 64.940|date: 2010/04/20> + 65.160|date: 2010/04/21> + 64.650|date: 2010/04/22> + 65.320|date: 2010/04/23> + 64.470|date: 2010/04/26> + 63.670|date: 2010/04/27> + 64.070|date: 2010/04/28> + 64.750|date: 2010/04/29> + 64.700|date: 2010/04/30> + 64.050|date: 2010/05/03> + 63.040|date: 2010/05/04> + 63.110|date: 2010/05/05> + 62.420|date: 2010/05/06> + 61.500|date: 2010/05/07> + 63.510|date: 2010/05/10> + 63.140|date: 2010/05/11> + 63.880|date: 2010/05/12> + 63.660|date: 2010/05/13> + 63.730|date: 2010/05/14> + 65.020|date: 2010/05/17> + 64.570|date: 2010/05/18> + 63.910|date: 2010/05/19> + 62.800|date: 2010/05/20> + 62.730|date: 2010/05/21> + 62.660|date: 2010/05/24> + 62.850|date: 2010/05/25> + 62.860|date: 2010/05/26> + 63.370|date: 2010/05/27> + 62.820|date: 2010/05/28> + 62.720|date: 2010/06/01> + 63.520|date: 2010/06/02> + 64.040|date: 2010/06/03> + 63.070|date: 2010/06/04> + 62.850|date: 2010/06/07> + 63.590|date: 2010/06/08> + 63.780|date: 2010/06/09> + 64.580|date: 2010/06/10> + 64.180|date: 2010/06/11> + 64.160|date: 2010/06/14> + 65.000|date: 2010/06/15> + 64.970|date: 2010/06/16> + 65.210|date: 2010/06/17> + 65.070|date: 2010/06/18> + 64.860|date: 2010/06/21> + 64.420|date: 2010/06/22> + 64.290|date: 2010/06/23> + 63.970|date: 2010/06/24> + 63.440|date: 2010/06/25> + 63.450|date: 2010/06/28> + 62.730|date: 2010/06/29> + 62.160|date: 2010/06/30> + 62.210|date: 2010/07/01> + 61.740|date: 2010/07/02> + 61.920|date: 2010/07/06> + 63.210|date: 2010/07/07> + 63.960|date: 2010/07/08> + 64.120|date: 2010/07/09> + 64.370|date: 2010/07/12> + 64.890|date: 2010/07/13> + 65.050|date: 2010/07/14> + 65.220|date: 2010/07/15> + 64.410|date: 2010/07/16> + 64.910|date: 2010/07/19> + 65.220|date: 2010/07/20> + 64.390|date: 2010/07/21> + 64.940|date: 2010/07/22> + 65.430|date: 2010/07/23> + 65.750|date: 2010/07/26> + 66.200|date: 2010/07/27> + 65.680|date: 2010/07/28> + 64.900|date: 2010/07/29> + 64.880|date: 2010/07/30> + 64.700|date: 2010/08/02> + 64.470|date: 2010/08/03> + 64.900|date: 2010/08/04> + 64.920|date: 2010/08/05> + 65.080|date: 2010/08/06> + 65.870|date: 2010/08/09> + 65.880|date: 2010/08/10> + 64.630|date: 2010/08/11> + 64.520|date: 2010/08/12> + 64.310|date: 2010/08/13> + 64.250|date: 2010/08/16> + 64.850|date: 2010/08/17> + 64.400|date: 2010/08/19> + 64.420|date: 2010/08/20> volume |ticker: CLX> => 10172.000|date: 2009/08/21> + 6431.000|date: 2009/08/24> + 11838.000|date: 2009/08/25> + 10608.000|date: 2009/08/26> + 6334.000|date: 2009/08/27> + 11124.000|date: 2009/08/28> + 7690.000|date: 2009/08/31> + 9690.000|date: 2009/09/01> + 9495.000|date: 2009/09/02> + 11976.000|date: 2009/09/03> + 6483.000|date: 2009/09/04> + 14340.000|date: 2009/09/09> + 18070.000|date: 2009/09/10> + 33000.000|date: 2009/09/11> + 12233.000|date: 2009/09/14> + 17883.000|date: 2009/09/15> + 15289.000|date: 2009/09/16> + 15387.000|date: 2009/09/17> + 14134.000|date: 2009/09/18> + 9330.000|date: 2009/09/21> + 53446.000|date: 2009/09/22> + 23244.000|date: 2009/09/23> + 12771.000|date: 2009/09/24> + 8926.000|date: 2009/09/25> + 13031.000|date: 2009/09/28> + 9412.000|date: 2009/09/29> + 12021.000|date: 2009/09/30> + 16637.000|date: 2009/10/01> + 13192.000|date: 2009/10/02> + 25537.000|date: 2009/10/05> + 15892.000|date: 2009/10/06> + 10196.000|date: 2009/10/07> + 30223.000|date: 2009/10/08> + 12961.000|date: 2009/10/09> + 15749.000|date: 2009/10/12> + 10628.000|date: 2009/10/13> + 16388.000|date: 2009/10/14> + 11551.000|date: 2009/10/15> + 11059.000|date: 2009/10/16> + 10848.000|date: 2009/10/19> + 11978.000|date: 2009/10/20> + 15595.000|date: 2009/10/21> + 22244.000|date: 2009/10/22> + 19988.000|date: 2009/10/23> + 16175.000|date: 2009/10/26> + 11389.000|date: 2009/10/27> + 21237.000|date: 2009/10/28> + 12764.000|date: 2009/11/05> + 14592.000|date: 2009/11/06> + 18471.000|date: 2009/11/09> + 15084.000|date: 2009/11/10> + 12946.000|date: 2009/11/11> + 12260.000|date: 2009/11/12> + 13330.000|date: 2009/11/13> + 12001.000|date: 2009/11/16> + 12895.000|date: 2009/11/17> + 35652.000|date: 2009/11/18> + 19621.000|date: 2009/11/19> + 10301.000|date: 2009/11/20> + 9859.000|date: 2009/11/23> + 8207.000|date: 2009/11/24> + 5687.000|date: 2009/11/25> + 4075.000|date: 2009/11/27> + 8512.000|date: 2009/11/30> + 9023.000|date: 2009/12/01> + 14184.000|date: 2009/12/02> + 9277.000|date: 2009/12/03> + 15204.000|date: 2009/12/04> + 16135.000|date: 2009/12/07> + 22261.000|date: 2009/12/08> + 21445.000|date: 2009/12/09> + 10581.000|date: 2009/12/10> + 22963.000|date: 2009/12/11> + 13797.000|date: 2009/12/14> + 12599.000|date: 2009/12/15> + 14174.000|date: 2009/12/16> + 9396.000|date: 2009/12/17> + 20355.000|date: 2009/12/18> + 15472.000|date: 2009/12/21> + 9296.000|date: 2009/12/22> + 9648.000|date: 2009/12/23> + 2506.000|date: 2009/12/24> + 4939.000|date: 2009/12/28> + 7002.000|date: 2009/12/29> + 6239.000|date: 2009/12/30> + 7240.000|date: 2009/12/31> + 10143.000|date: 2010/01/04> + 33868.000|date: 2010/01/05> + 11870.000|date: 2010/01/06> + 14766.000|date: 2010/01/07> + 12416.000|date: 2010/01/08> + 12055.000|date: 2010/01/11> + 8620.000|date: 2010/01/12> + 8689.000|date: 2010/01/13> + 6194.000|date: 2010/01/14> + 13342.000|date: 2010/01/15> + 10503.000|date: 2010/01/19> + 8364.000|date: 2010/01/20> + 13215.000|date: 2010/01/21> + 13450.000|date: 2010/01/22> + 13988.000|date: 2010/01/25> + 12061.000|date: 2010/01/26> + 21485.000|date: 2010/01/27> + 15842.000|date: 2010/01/28> + 12275.000|date: 2010/01/29> + 6510.000|date: 2010/02/01> + 10556.000|date: 2010/02/02> + 12796.000|date: 2010/02/03> + 21473.000|date: 2010/02/04> + 13635.000|date: 2010/02/05> + 15582.000|date: 2010/02/08> + 11631.000|date: 2010/02/09> + 10176.000|date: 2010/02/10> + 10124.000|date: 2010/02/11> + 16728.000|date: 2010/02/12> + 11323.000|date: 2010/02/16> + 11270.000|date: 2010/02/17> + 10655.000|date: 2010/02/18> + 10251.000|date: 2010/02/19> + 8666.000|date: 2010/02/22> + 10218.000|date: 2010/02/23> + 8409.000|date: 2010/02/24> + 9408.000|date: 2010/02/25> + 9732.000|date: 2010/02/26> + 8997.000|date: 2010/03/01> + 13605.000|date: 2010/03/02> + 10142.000|date: 2010/03/03> + 9314.000|date: 2010/03/04> + 10989.000|date: 2010/03/05> + 13071.000|date: 2010/03/08> + 7949.000|date: 2010/03/09> + 12199.000|date: 2010/03/10> + 11959.000|date: 2010/03/11> + 13395.000|date: 2010/03/12> + 7970.000|date: 2010/03/15> + 22848.000|date: 2010/03/16> + 26626.000|date: 2010/03/17> + 11926.000|date: 2010/03/18> + 11344.000|date: 2010/03/19> + 10878.000|date: 2010/03/22> + 8510.000|date: 2010/03/23> + 11563.000|date: 2010/03/24> + 9970.000|date: 2010/03/25> + 10231.000|date: 2010/03/26> + 7563.000|date: 2010/03/29> + 8738.000|date: 2010/03/30> + 12861.000|date: 2010/03/31> + 11787.000|date: 2010/04/01> + 12989.000|date: 2010/04/05> + 12972.000|date: 2010/04/06> + 8675.000|date: 2010/04/07> + 9692.000|date: 2010/04/08> + 8869.000|date: 2010/04/09> + 7012.000|date: 2010/04/12> + 11188.000|date: 2010/04/13> + 11087.000|date: 2010/04/14> + 8745.000|date: 2010/04/15> + 11015.000|date: 2010/04/16> + 7705.000|date: 2010/04/19> + 6012.000|date: 2010/04/20> + 8176.000|date: 2010/04/21> + 13539.000|date: 2010/04/22> + 19247.000|date: 2010/04/23> + 13158.000|date: 2010/04/26> + 13430.000|date: 2010/04/27> + 10273.000|date: 2010/04/28> + 11565.000|date: 2010/04/29> + 15047.000|date: 2010/04/30> + 24316.000|date: 2010/05/03> + 17918.000|date: 2010/05/04> + 13563.000|date: 2010/05/05> + 24852.000|date: 2010/05/06> + 27758.000|date: 2010/05/07> + 17673.000|date: 2010/05/10> + 10086.000|date: 2010/05/11> + 12389.000|date: 2010/05/12> + 10113.000|date: 2010/05/13> + 18879.000|date: 2010/05/14> + 21482.000|date: 2010/05/17> + 19081.000|date: 2010/05/18> + 21321.000|date: 2010/05/19> + 19542.000|date: 2010/05/20> + 27904.000|date: 2010/05/21> + 20176.000|date: 2010/05/24> + 21239.000|date: 2010/05/25> + 12249.000|date: 2010/05/26> + 13627.000|date: 2010/05/27> + 16676.000|date: 2010/05/28> + 14356.000|date: 2010/06/01> + 13572.000|date: 2010/06/02> + 11132.000|date: 2010/06/03> + 14878.000|date: 2010/06/04> + 12026.000|date: 2010/06/07> + 15930.000|date: 2010/06/08> + 10120.000|date: 2010/06/09> + 12575.000|date: 2010/06/10> + 14085.000|date: 2010/06/11> + 9708.000|date: 2010/06/14> + 12360.000|date: 2010/06/15> + 9492.000|date: 2010/06/16> + 9231.000|date: 2010/06/17> + 11642.000|date: 2010/06/18> + 11614.000|date: 2010/06/21> + 9199.000|date: 2010/06/22> + 6474.000|date: 2010/06/23> + 10395.000|date: 2010/06/24> + 14620.000|date: 2010/06/25> + 12837.000|date: 2010/06/28> + 14237.000|date: 2010/06/29> + 12477.000|date: 2010/06/30> + 16886.000|date: 2010/07/01> + 14270.000|date: 2010/07/02> + 16830.000|date: 2010/07/06> + 12108.000|date: 2010/07/07> + 10325.000|date: 2010/07/08> + 7867.000|date: 2010/07/09> + 7507.000|date: 2010/07/12> + 9316.000|date: 2010/07/13> + 8217.000|date: 2010/07/14> + 8217.000|date: 2010/07/15> + 12182.000|date: 2010/07/16> + 7050.000|date: 2010/07/19> + 8883.000|date: 2010/07/20> + 10800.000|date: 2010/07/21> + 8806.000|date: 2010/07/22> + 8800.000|date: 2010/07/23> + 9743.000|date: 2010/07/26> + 19242.000|date: 2010/07/27> + 7983.000|date: 2010/07/28> + 16330.000|date: 2010/07/29> + 9015.000|date: 2010/07/30> + 17543.000|date: 2010/08/02> + 19184.000|date: 2010/08/03> + 17472.000|date: 2010/08/04> + 8809.000|date: 2010/08/05> + 8653.000|date: 2010/08/06> + 9293.000|date: 2010/08/09> + 9386.000|date: 2010/08/10> + 9036.000|date: 2010/08/11> + 9344.000|date: 2010/08/12> + 7264.000|date: 2010/08/13> + 5089.000|date: 2010/08/16> + 9467.000|date: 2010/08/17> + 8284.000|date: 2010/08/19> + 7117.000|date: 2010/08/20> open |ticker: CMA> => 27.370|date: 2009/08/21> + 27.300|date: 2009/08/24> + 26.840|date: 2009/08/25> + 26.150|date: 2009/08/26> + 26.370|date: 2009/08/27> + 26.480|date: 2009/08/28> + 26.220|date: 2009/08/31> + 26.480|date: 2009/09/01> + 25.440|date: 2009/09/02> + 25.050|date: 2009/09/03> + 25.170|date: 2009/09/04> + 26.020|date: 2009/09/09> + 26.880|date: 2009/09/10> + 27.540|date: 2009/09/11> + 27.250|date: 2009/09/14> + 27.530|date: 2009/09/15> + 28.780|date: 2009/09/16> + 30.950|date: 2009/09/17> + 30.380|date: 2009/09/18> + 29.840|date: 2009/09/21> + 29.820|date: 2009/09/22> + 29.930|date: 2009/09/23> + 29.510|date: 2009/09/24> + 28.570|date: 2009/09/25> + 28.590|date: 2009/09/28> + 29.530|date: 2009/09/29> + 29.980|date: 2009/09/30> + 29.480|date: 2009/10/01> + 27.820|date: 2009/10/02> + 29.220|date: 2009/10/05> + 30.280|date: 2009/10/06> + 29.520|date: 2009/10/07> + 29.870|date: 2009/10/08> + 29.700|date: 2009/10/09> + 30.480|date: 2009/10/12> + 29.930|date: 2009/10/13> + 30.400|date: 2009/10/14> + 31.250|date: 2009/10/15> + 30.360|date: 2009/10/16> + 30.000|date: 2009/10/19> + 30.420|date: 2009/10/20> + 31.360|date: 2009/10/21> + 30.260|date: 2009/10/22> + 31.500|date: 2009/10/23> + 30.740|date: 2009/10/26> + 29.900|date: 2009/10/27> + 29.080|date: 2009/10/28> + 27.280|date: 2009/11/05> + 26.830|date: 2009/11/06> + 28.070|date: 2009/11/09> + 28.290|date: 2009/11/10> + 28.150|date: 2009/11/11> + 28.520|date: 2009/11/12> + 28.140|date: 2009/11/13> + 28.460|date: 2009/11/16> + 28.410|date: 2009/11/17> + 28.680|date: 2009/11/18> + 28.930|date: 2009/11/19> + 27.930|date: 2009/11/20> + 28.370|date: 2009/11/23> + 28.700|date: 2009/11/24> + 28.610|date: 2009/11/25> + 27.810|date: 2009/11/27> + 27.850|date: 2009/11/30> + 28.790|date: 2009/12/01> + 28.350|date: 2009/12/02> + 28.880|date: 2009/12/03> + 28.180|date: 2009/12/04> + 28.060|date: 2009/12/07> + 27.330|date: 2009/12/08> + 27.260|date: 2009/12/09> + 28.430|date: 2009/12/10> + 28.040|date: 2009/12/11> + 28.960|date: 2009/12/14> + 29.140|date: 2009/12/15> + 28.240|date: 2009/12/16> + 27.640|date: 2009/12/17> + 27.680|date: 2009/12/18> + 28.320|date: 2009/12/21> + 28.990|date: 2009/12/22> + 29.540|date: 2009/12/23> + 29.620|date: 2009/12/24> + 30.010|date: 2009/12/28> + 29.760|date: 2009/12/29> + 29.760|date: 2009/12/30> + 30.140|date: 2009/12/31> + 29.880|date: 2010/01/04> + 30.410|date: 2010/01/05> + 30.510|date: 2010/01/06> + 31.150|date: 2010/01/07> + 32.970|date: 2010/01/08> + 32.620|date: 2010/01/11> + 32.580|date: 2010/01/12> + 32.780|date: 2010/01/13> + 33.510|date: 2010/01/14> + 33.990|date: 2010/01/15> + 32.640|date: 2010/01/19> + 32.840|date: 2010/01/20> + 34.350|date: 2010/01/21> + 36.050|date: 2010/01/22> + 35.920|date: 2010/01/25> + 35.250|date: 2010/01/26> + 34.970|date: 2010/01/27> + 35.600|date: 2010/01/28> + 35.410|date: 2010/01/29> + 35.320|date: 2010/02/01> + 35.500|date: 2010/02/02> + 35.070|date: 2010/02/03> + 34.230|date: 2010/02/04> + 33.340|date: 2010/02/05> + 34.080|date: 2010/02/08> + 33.920|date: 2010/02/09> + 33.980|date: 2010/02/10> + 34.510|date: 2010/02/11> + 34.810|date: 2010/02/12> + 35.320|date: 2010/02/16> + 35.780|date: 2010/02/17> + 35.170|date: 2010/02/18> + 34.720|date: 2010/02/19> + 35.560|date: 2010/02/22> + 36.040|date: 2010/02/23> + 35.210|date: 2010/02/24> + 35.580|date: 2010/02/25> + 35.890|date: 2010/02/26> + 36.110|date: 2010/03/01> + 35.850|date: 2010/03/02> + 35.690|date: 2010/03/03> + 35.730|date: 2010/03/04> + 36.000|date: 2010/03/05> + 36.840|date: 2010/03/08> + 35.460|date: 2010/03/09> + 35.800|date: 2010/03/10> + 36.310|date: 2010/03/11> + 36.750|date: 2010/03/12> + 36.700|date: 2010/03/15> + 37.370|date: 2010/03/16> + 37.850|date: 2010/03/17> + 38.240|date: 2010/03/18> + 38.100|date: 2010/03/19> + 37.800|date: 2010/03/22> + 38.110|date: 2010/03/23> + 38.000|date: 2010/03/24> + 38.790|date: 2010/03/25> + 38.330|date: 2010/03/26> + 37.760|date: 2010/03/29> + 38.010|date: 2010/03/30> + 37.710|date: 2010/03/31> + 38.260|date: 2010/04/01> + 38.100|date: 2010/04/05> + 38.810|date: 2010/04/06> + 40.809|date: 2010/04/07> + 40.590|date: 2010/04/08> + 41.010|date: 2010/04/09> + 41.500|date: 2010/04/12> + 41.430|date: 2010/04/13> + 41.770|date: 2010/04/14> + 42.400|date: 2010/04/15> + 41.900|date: 2010/04/16> + 40.450|date: 2010/04/19> + 41.070|date: 2010/04/20> + 44.590|date: 2010/04/21> + 43.540|date: 2010/04/22> + 44.510|date: 2010/04/23> + 44.170|date: 2010/04/26> + 42.310|date: 2010/04/27> + 42.570|date: 2010/04/28> + 42.140|date: 2010/04/29> + 41.860|date: 2010/04/30> + 42.410|date: 2010/05/03> + 42.570|date: 2010/05/04> + 41.220|date: 2010/05/05> + 42.180|date: 2010/05/06> + 40.280|date: 2010/05/07> + 42.090|date: 2010/05/10> + 41.820|date: 2010/05/11> + 43.440|date: 2010/05/12> + 43.520|date: 2010/05/13> + 42.735|date: 2010/05/14> + 42.330|date: 2010/05/17> + 42.280|date: 2010/05/18> + 40.740|date: 2010/05/19> + 39.930|date: 2010/05/20> + 37.010|date: 2010/05/21> + 38.030|date: 2010/05/24> + 36.310|date: 2010/05/25> + 38.650|date: 2010/05/26> + 38.710|date: 2010/05/27> + 38.840|date: 2010/05/28> + 37.680|date: 2010/06/01> + 37.630|date: 2010/06/02> + 38.790|date: 2010/06/03> + 37.150|date: 2010/06/04> + 36.530|date: 2010/06/07> + 36.200|date: 2010/06/08> + 36.990|date: 2010/06/09> + 37.330|date: 2010/06/10> + 37.050|date: 2010/06/11> + 37.700|date: 2010/06/14> + 38.080|date: 2010/06/15> + 38.420|date: 2010/06/16> + 38.630|date: 2010/06/17> + 38.560|date: 2010/06/18> + 39.850|date: 2010/06/21> + 39.120|date: 2010/06/22> + 37.770|date: 2010/06/23> + 37.610|date: 2010/06/24> + 37.350|date: 2010/06/25> + 38.490|date: 2010/06/28> + 38.010|date: 2010/06/29> + 37.180|date: 2010/06/30> + 36.790|date: 2010/07/01> + 36.580|date: 2010/07/02> + 35.970|date: 2010/07/06> + 36.210|date: 2010/07/07> + 38.660|date: 2010/07/08> + 38.390|date: 2010/07/09> + 39.010|date: 2010/07/12> + 39.330|date: 2010/07/13> + 39.490|date: 2010/07/14> + 39.100|date: 2010/07/15> + 38.250|date: 2010/07/16> + 36.230|date: 2010/07/19> + 35.320|date: 2010/07/20> + 38.050|date: 2010/07/21> + 36.840|date: 2010/07/22> + 37.090|date: 2010/07/23> + 37.820|date: 2010/07/26> + 39.090|date: 2010/07/27> + 39.040|date: 2010/07/28> + 39.260|date: 2010/07/29> + 38.250|date: 2010/07/30> + 39.040|date: 2010/08/02> + 39.120|date: 2010/08/03> + 39.430|date: 2010/08/04> + 38.580|date: 2010/08/05> + 37.680|date: 2010/08/06> + 37.470|date: 2010/08/09> + 36.820|date: 2010/08/10> + 36.990|date: 2010/08/11> + 36.080|date: 2010/08/12> + 36.120|date: 2010/08/13> + 35.690|date: 2010/08/16> + 36.470|date: 2010/08/17> + 36.180|date: 2010/08/19> + 35.210|date: 2010/08/20> high |ticker: CMA> => 27.740|date: 2009/08/21> + 27.820|date: 2009/08/24> + 27.310|date: 2009/08/25> + 26.720|date: 2009/08/26> + 26.610|date: 2009/08/27> + 26.970|date: 2009/08/28> + 27.040|date: 2009/08/31> + 26.850|date: 2009/09/01> + 25.520|date: 2009/09/02> + 25.270|date: 2009/09/03> + 25.530|date: 2009/09/04> + 27.130|date: 2009/09/09> + 27.730|date: 2009/09/10> + 28.280|date: 2009/09/11> + 27.660|date: 2009/09/14> + 29.160|date: 2009/09/15> + 31.830|date: 2009/09/16> + 31.820|date: 2009/09/17> + 30.860|date: 2009/09/18> + 30.200|date: 2009/09/21> + 29.940|date: 2009/09/22> + 30.290|date: 2009/09/23> + 29.700|date: 2009/09/24> + 28.970|date: 2009/09/25> + 29.650|date: 2009/09/28> + 30.200|date: 2009/09/29> + 30.410|date: 2009/09/30> + 29.560|date: 2009/10/01> + 29.060|date: 2009/10/02> + 30.070|date: 2009/10/05> + 30.590|date: 2009/10/06> + 30.520|date: 2009/10/07> + 30.000|date: 2009/10/08> + 30.330|date: 2009/10/09> + 30.560|date: 2009/10/12> + 30.260|date: 2009/10/13> + 31.500|date: 2009/10/14> + 31.360|date: 2009/10/15> + 30.540|date: 2009/10/16> + 30.780|date: 2009/10/19> + 32.299|date: 2009/10/20> + 32.250|date: 2009/10/21> + 31.930|date: 2009/10/22> + 31.820|date: 2009/10/23> + 31.100|date: 2009/10/26> + 30.040|date: 2009/10/27> + 29.240|date: 2009/10/28> + 27.400|date: 2009/11/05> + 27.590|date: 2009/11/06> + 28.430|date: 2009/11/09> + 28.510|date: 2009/11/10> + 29.220|date: 2009/11/11> + 28.800|date: 2009/11/12> + 28.500|date: 2009/11/13> + 29.190|date: 2009/11/16> + 28.970|date: 2009/11/17> + 29.401|date: 2009/11/18> + 29.060|date: 2009/11/19> + 28.210|date: 2009/11/20> + 28.820|date: 2009/11/23> + 28.780|date: 2009/11/24> + 28.780|date: 2009/11/25> + 28.380|date: 2009/11/27> + 28.490|date: 2009/11/30> + 28.800|date: 2009/12/01> + 28.940|date: 2009/12/02> + 29.540|date: 2009/12/03> + 28.480|date: 2009/12/04> + 28.230|date: 2009/12/07> + 27.910|date: 2009/12/08> + 28.750|date: 2009/12/09> + 28.730|date: 2009/12/10> + 28.980|date: 2009/12/11> + 29.350|date: 2009/12/14> + 29.270|date: 2009/12/15> + 28.580|date: 2009/12/16> + 28.480|date: 2009/12/17> + 28.410|date: 2009/12/18> + 29.000|date: 2009/12/21> + 29.500|date: 2009/12/22> + 29.790|date: 2009/12/23> + 30.160|date: 2009/12/24> + 30.190|date: 2009/12/28> + 30.000|date: 2009/12/29> + 30.250|date: 2009/12/30> + 30.250|date: 2009/12/31> + 30.620|date: 2010/01/04> + 30.730|date: 2010/01/05> + 31.490|date: 2010/01/06> + 33.430|date: 2010/01/07> + 33.380|date: 2010/01/08> + 33.010|date: 2010/01/11> + 33.250|date: 2010/01/12> + 33.550|date: 2010/01/13> + 34.590|date: 2010/01/14> + 34.000|date: 2010/01/15> + 33.050|date: 2010/01/19> + 33.890|date: 2010/01/20> + 37.320|date: 2010/01/21> + 36.150|date: 2010/01/22> + 36.170|date: 2010/01/25> + 35.960|date: 2010/01/26> + 35.580|date: 2010/01/27> + 36.170|date: 2010/01/28> + 35.749|date: 2010/01/29> + 35.490|date: 2010/02/01> + 35.660|date: 2010/02/02> + 35.070|date: 2010/02/03> + 34.230|date: 2010/02/04> + 34.070|date: 2010/02/05> + 34.470|date: 2010/02/08> + 34.270|date: 2010/02/09> + 35.380|date: 2010/02/10> + 35.090|date: 2010/02/11> + 35.000|date: 2010/02/12> + 35.610|date: 2010/02/16> + 35.780|date: 2010/02/17> + 35.210|date: 2010/02/18> + 35.600|date: 2010/02/19> + 36.450|date: 2010/02/22> + 36.080|date: 2010/02/23> + 36.250|date: 2010/02/24> + 35.850|date: 2010/02/25> + 36.170|date: 2010/02/26> + 36.230|date: 2010/03/01> + 36.290|date: 2010/03/02> + 35.930|date: 2010/03/03> + 35.970|date: 2010/03/04> + 36.910|date: 2010/03/05> + 36.880|date: 2010/03/08> + 35.900|date: 2010/03/09> + 36.550|date: 2010/03/10> + 36.600|date: 2010/03/11> + 37.350|date: 2010/03/12> + 37.381|date: 2010/03/15> + 38.230|date: 2010/03/16> + 38.660|date: 2010/03/17> + 38.440|date: 2010/03/18> + 38.360|date: 2010/03/19> + 38.230|date: 2010/03/22> + 38.260|date: 2010/03/23> + 38.620|date: 2010/03/24> + 39.360|date: 2010/03/25> + 38.740|date: 2010/03/26> + 37.960|date: 2010/03/29> + 38.090|date: 2010/03/30> + 38.440|date: 2010/03/31> + 38.440|date: 2010/04/01> + 38.940|date: 2010/04/05> + 40.820|date: 2010/04/06> + 41.110|date: 2010/04/07> + 41.070|date: 2010/04/08> + 41.620|date: 2010/04/09> + 41.980|date: 2010/04/12> + 41.440|date: 2010/04/13> + 42.510|date: 2010/04/14> + 43.090|date: 2010/04/15> + 41.900|date: 2010/04/16> + 41.270|date: 2010/04/19> + 42.500|date: 2010/04/20> + 45.845|date: 2010/04/21> + 45.020|date: 2010/04/22> + 44.590|date: 2010/04/23> + 44.490|date: 2010/04/26> + 42.890|date: 2010/04/27> + 42.570|date: 2010/04/28> + 42.350|date: 2010/04/29> + 42.460|date: 2010/04/30> + 43.180|date: 2010/05/03> + 42.750|date: 2010/05/04> + 42.910|date: 2010/05/05> + 42.850|date: 2010/05/06> + 40.930|date: 2010/05/07> + 42.930|date: 2010/05/10> + 43.890|date: 2010/05/11> + 43.740|date: 2010/05/12> + 44.170|date: 2010/05/13> + 42.870|date: 2010/05/14> + 42.780|date: 2010/05/17> + 42.360|date: 2010/05/18> + 41.520|date: 2010/05/19> + 39.930|date: 2010/05/20> + 38.770|date: 2010/05/21> + 38.450|date: 2010/05/24> + 38.030|date: 2010/05/25> + 39.100|date: 2010/05/26> + 39.110|date: 2010/05/27> + 39.010|date: 2010/05/28> + 38.420|date: 2010/06/01> + 38.590|date: 2010/06/02> + 39.060|date: 2010/06/03> + 37.390|date: 2010/06/04> + 36.840|date: 2010/06/07> + 36.910|date: 2010/06/08> + 37.610|date: 2010/06/09> + 37.750|date: 2010/06/10> + 37.560|date: 2010/06/11> + 38.700|date: 2010/06/14> + 38.800|date: 2010/06/15> + 39.060|date: 2010/06/16> + 38.900|date: 2010/06/17> + 39.720|date: 2010/06/18> + 39.980|date: 2010/06/21> + 39.270|date: 2010/06/22> + 38.520|date: 2010/06/23> + 37.690|date: 2010/06/24> + 38.520|date: 2010/06/25> + 38.760|date: 2010/06/28> + 38.240|date: 2010/06/29> + 37.960|date: 2010/06/30> + 37.350|date: 2010/07/01> + 36.700|date: 2010/07/02> + 36.900|date: 2010/07/06> + 38.475|date: 2010/07/07> + 39.080|date: 2010/07/08> + 39.250|date: 2010/07/09> + 39.070|date: 2010/07/12> + 40.210|date: 2010/07/13> + 39.570|date: 2010/07/14> + 39.540|date: 2010/07/15> + 38.350|date: 2010/07/16> + 36.660|date: 2010/07/19> + 36.890|date: 2010/07/20> + 38.200|date: 2010/07/21> + 37.520|date: 2010/07/22> + 37.809|date: 2010/07/23> + 38.770|date: 2010/07/26> + 39.730|date: 2010/07/27> + 39.350|date: 2010/07/28> + 39.490|date: 2010/07/29> + 38.850|date: 2010/07/30> + 39.500|date: 2010/08/02> + 39.650|date: 2010/08/03> + 39.430|date: 2010/08/04> + 38.700|date: 2010/08/05> + 37.850|date: 2010/08/06> + 37.490|date: 2010/08/09> + 37.930|date: 2010/08/10> + 37.180|date: 2010/08/11> + 36.630|date: 2010/08/12> + 36.590|date: 2010/08/13> + 36.220|date: 2010/08/16> + 36.530|date: 2010/08/17> + 36.480|date: 2010/08/19> + 35.500|date: 2010/08/20> low |ticker: CMA> => 26.950|date: 2009/08/21> + 26.490|date: 2009/08/24> + 26.030|date: 2009/08/25> + 26.050|date: 2009/08/26> + 26.150|date: 2009/08/27> + 26.270|date: 2009/08/28> + 26.040|date: 2009/08/31> + 25.530|date: 2009/09/01> + 24.560|date: 2009/09/02> + 24.530|date: 2009/09/03> + 25.010|date: 2009/09/04> + 25.770|date: 2009/09/09> + 26.710|date: 2009/09/10> + 27.310|date: 2009/09/11> + 26.655|date: 2009/09/14> + 27.490|date: 2009/09/15> + 28.700|date: 2009/09/16> + 29.980|date: 2009/09/17> + 29.930|date: 2009/09/18> + 29.500|date: 2009/09/21> + 29.600|date: 2009/09/22> + 29.440|date: 2009/09/23> + 28.210|date: 2009/09/24> + 28.200|date: 2009/09/25> + 28.330|date: 2009/09/28> + 29.370|date: 2009/09/29> + 29.460|date: 2009/09/30> + 28.280|date: 2009/10/01> + 27.680|date: 2009/10/02> + 29.220|date: 2009/10/05> + 29.430|date: 2009/10/06> + 29.520|date: 2009/10/07> + 29.400|date: 2009/10/08> + 29.680|date: 2009/10/09> + 29.950|date: 2009/10/12> + 29.580|date: 2009/10/13> + 30.240|date: 2009/10/14> + 30.600|date: 2009/10/15> + 29.920|date: 2009/10/16> + 29.650|date: 2009/10/19> + 29.970|date: 2009/10/20> + 30.230|date: 2009/10/21> + 30.170|date: 2009/10/22> + 30.570|date: 2009/10/23> + 29.490|date: 2009/10/26> + 28.920|date: 2009/10/27> + 27.940|date: 2009/10/28> + 26.930|date: 2009/11/05> + 26.490|date: 2009/11/06> + 27.500|date: 2009/11/09> + 27.790|date: 2009/11/10> + 28.150|date: 2009/11/11> + 27.970|date: 2009/11/12> + 27.720|date: 2009/11/13> + 28.120|date: 2009/11/16> + 28.340|date: 2009/11/17> + 28.550|date: 2009/11/18> + 27.930|date: 2009/11/19> + 27.620|date: 2009/11/20> + 28.250|date: 2009/11/23> + 28.110|date: 2009/11/24> + 28.510|date: 2009/11/25> + 27.570|date: 2009/11/27> + 27.710|date: 2009/11/30> + 28.190|date: 2009/12/01> + 28.130|date: 2009/12/02> + 27.580|date: 2009/12/03> + 27.560|date: 2009/12/04> + 27.370|date: 2009/12/07> + 27.230|date: 2009/12/08> + 27.260|date: 2009/12/09> + 27.920|date: 2009/12/10> + 28.010|date: 2009/12/11> + 28.620|date: 2009/12/14> + 27.950|date: 2009/12/15> + 27.660|date: 2009/12/16> + 27.620|date: 2009/12/17> + 27.640|date: 2009/12/18> + 28.300|date: 2009/12/21> + 28.817|date: 2009/12/22> + 29.310|date: 2009/12/23> + 29.610|date: 2009/12/24> + 29.690|date: 2009/12/28> + 29.640|date: 2009/12/29> + 29.610|date: 2009/12/30> + 29.570|date: 2009/12/31> + 29.680|date: 2010/01/04> + 30.210|date: 2010/01/05> + 30.430|date: 2010/01/06> + 31.130|date: 2010/01/07> + 32.290|date: 2010/01/08> + 32.180|date: 2010/01/11> + 31.950|date: 2010/01/12> + 32.130|date: 2010/01/13> + 33.510|date: 2010/01/14> + 32.540|date: 2010/01/15> + 32.290|date: 2010/01/19> + 32.550|date: 2010/01/20> + 34.350|date: 2010/01/21> + 34.600|date: 2010/01/22> + 34.570|date: 2010/01/25> + 34.670|date: 2010/01/26> + 34.340|date: 2010/01/27> + 34.600|date: 2010/01/28> + 34.470|date: 2010/01/29> + 34.810|date: 2010/02/01> + 34.820|date: 2010/02/02> + 34.180|date: 2010/02/03> + 33.330|date: 2010/02/04> + 32.770|date: 2010/02/05> + 33.290|date: 2010/02/08> + 33.370|date: 2010/02/09> + 33.840|date: 2010/02/10> + 34.390|date: 2010/02/11> + 34.450|date: 2010/02/12> + 34.600|date: 2010/02/16> + 34.820|date: 2010/02/17> + 34.600|date: 2010/02/18> + 34.520|date: 2010/02/19> + 35.550|date: 2010/02/22> + 35.160|date: 2010/02/23> + 35.210|date: 2010/02/24> + 35.270|date: 2010/02/25> + 35.661|date: 2010/02/26> + 35.390|date: 2010/03/01> + 35.570|date: 2010/03/02> + 35.430|date: 2010/03/03> + 35.580|date: 2010/03/04> + 35.910|date: 2010/03/05> + 36.160|date: 2010/03/08> + 35.250|date: 2010/03/09> + 35.770|date: 2010/03/10> + 36.000|date: 2010/03/11> + 36.715|date: 2010/03/12> + 36.700|date: 2010/03/15> + 37.270|date: 2010/03/16> + 37.690|date: 2010/03/17> + 37.650|date: 2010/03/18> + 37.640|date: 2010/03/19> + 37.360|date: 2010/03/22> + 37.490|date: 2010/03/23> + 37.950|date: 2010/03/24> + 38.080|date: 2010/03/25> + 37.275|date: 2010/03/26> + 37.300|date: 2010/03/29> + 37.210|date: 2010/03/30> + 37.580|date: 2010/03/31> + 37.660|date: 2010/04/01> + 38.030|date: 2010/04/05> + 38.720|date: 2010/04/06> + 40.230|date: 2010/04/07> + 40.040|date: 2010/04/08> + 41.010|date: 2010/04/09> + 41.421|date: 2010/04/12> + 40.590|date: 2010/04/13> + 41.690|date: 2010/04/14> + 41.920|date: 2010/04/15> + 39.650|date: 2010/04/16> + 39.830|date: 2010/04/19> + 40.770|date: 2010/04/20> + 42.540|date: 2010/04/21> + 43.060|date: 2010/04/22> + 43.760|date: 2010/04/23> + 42.460|date: 2010/04/26> + 41.500|date: 2010/04/27> + 41.000|date: 2010/04/28> + 41.570|date: 2010/04/29> + 41.380|date: 2010/04/30> + 42.360|date: 2010/05/03> + 41.750|date: 2010/05/04> + 40.880|date: 2010/05/05> + 39.440|date: 2010/05/06> + 39.490|date: 2010/05/07> + 41.690|date: 2010/05/10> + 41.820|date: 2010/05/11> + 42.970|date: 2010/05/12> + 43.300|date: 2010/05/13> + 41.700|date: 2010/05/14> + 41.280|date: 2010/05/17> + 40.360|date: 2010/05/18> + 39.870|date: 2010/05/19> + 37.680|date: 2010/05/20> + 37.010|date: 2010/05/21> + 37.210|date: 2010/05/24> + 36.040|date: 2010/05/25> + 37.600|date: 2010/05/26> + 38.120|date: 2010/05/27> + 37.980|date: 2010/05/28> + 37.180|date: 2010/06/01> + 37.240|date: 2010/06/02> + 37.820|date: 2010/06/03> + 36.050|date: 2010/06/04> + 35.890|date: 2010/06/07> + 35.440|date: 2010/06/08> + 36.450|date: 2010/06/09> + 36.840|date: 2010/06/10> + 36.780|date: 2010/06/11> + 37.380|date: 2010/06/14> + 37.730|date: 2010/06/15> + 38.160|date: 2010/06/16> + 37.870|date: 2010/06/17> + 38.240|date: 2010/06/18> + 38.810|date: 2010/06/21> + 38.250|date: 2010/06/22> + 37.450|date: 2010/06/23> + 36.800|date: 2010/06/24> + 36.940|date: 2010/06/25> + 38.060|date: 2010/06/28> + 37.010|date: 2010/06/29> + 36.700|date: 2010/06/30> + 35.430|date: 2010/07/01> + 35.120|date: 2010/07/02> + 35.600|date: 2010/07/06> + 36.050|date: 2010/07/07> + 37.560|date: 2010/07/08> + 38.160|date: 2010/07/09> + 38.430|date: 2010/07/12> + 39.260|date: 2010/07/13> + 38.570|date: 2010/07/14> + 37.900|date: 2010/07/15> + 35.965|date: 2010/07/16> + 35.680|date: 2010/07/19> + 35.180|date: 2010/07/20> + 36.060|date: 2010/07/21> + 36.820|date: 2010/07/22> + 37.090|date: 2010/07/23> + 37.500|date: 2010/07/26> + 38.860|date: 2010/07/27> + 38.230|date: 2010/07/28> + 38.430|date: 2010/07/29> + 37.940|date: 2010/07/30> + 38.780|date: 2010/08/02> + 38.990|date: 2010/08/03> + 38.620|date: 2010/08/04> + 38.080|date: 2010/08/05> + 36.385|date: 2010/08/06> + 36.380|date: 2010/08/09> + 36.730|date: 2010/08/10> + 36.250|date: 2010/08/11> + 35.730|date: 2010/08/12> + 35.870|date: 2010/08/13> + 35.650|date: 2010/08/16> + 35.860|date: 2010/08/17> + 35.130|date: 2010/08/19> + 34.760|date: 2010/08/20> close |ticker: CMA> => 27.090|date: 2009/08/21> + 26.660|date: 2009/08/24> + 26.290|date: 2009/08/25> + 26.410|date: 2009/08/26> + 26.350|date: 2009/08/27> + 26.730|date: 2009/08/28> + 26.670|date: 2009/08/31> + 25.670|date: 2009/09/01> + 24.640|date: 2009/09/02> + 25.160|date: 2009/09/03> + 25.420|date: 2009/09/04> + 27.050|date: 2009/09/09> + 27.680|date: 2009/09/10> + 27.600|date: 2009/09/11> + 27.600|date: 2009/09/14> + 28.870|date: 2009/09/15> + 31.360|date: 2009/09/16> + 30.190|date: 2009/09/17> + 30.650|date: 2009/09/18> + 29.700|date: 2009/09/21> + 29.770|date: 2009/09/22> + 29.440|date: 2009/09/23> + 28.810|date: 2009/09/24> + 28.560|date: 2009/09/25> + 29.560|date: 2009/09/28> + 29.820|date: 2009/09/29> + 29.670|date: 2009/09/30> + 28.370|date: 2009/10/01> + 28.780|date: 2009/10/02> + 29.980|date: 2009/10/05> + 29.830|date: 2009/10/06> + 30.420|date: 2009/10/07> + 29.860|date: 2009/10/08> + 30.330|date: 2009/10/09> + 30.160|date: 2009/10/12> + 30.010|date: 2009/10/13> + 31.430|date: 2009/10/14> + 30.960|date: 2009/10/15> + 29.950|date: 2009/10/16> + 30.370|date: 2009/10/19> + 31.700|date: 2009/10/20> + 30.230|date: 2009/10/21> + 31.650|date: 2009/10/22> + 30.790|date: 2009/10/23> + 29.810|date: 2009/10/26> + 29.090|date: 2009/10/27> + 27.940|date: 2009/10/28> + 27.190|date: 2009/11/05> + 27.570|date: 2009/11/06> + 28.390|date: 2009/11/09> + 28.010|date: 2009/11/10> + 28.680|date: 2009/11/11> + 27.990|date: 2009/11/12> + 27.910|date: 2009/11/13> + 28.500|date: 2009/11/16> + 28.760|date: 2009/11/17> + 29.130|date: 2009/11/18> + 28.070|date: 2009/11/19> + 27.910|date: 2009/11/20> + 28.660|date: 2009/11/23> + 28.590|date: 2009/11/24> + 28.730|date: 2009/11/25> + 27.800|date: 2009/11/27> + 28.470|date: 2009/11/30> + 28.340|date: 2009/12/01> + 28.660|date: 2009/12/02> + 27.660|date: 2009/12/03> + 28.280|date: 2009/12/04> + 27.480|date: 2009/12/07> + 27.750|date: 2009/12/08> + 28.480|date: 2009/12/09> + 28.090|date: 2009/12/10> + 28.880|date: 2009/12/11> + 29.240|date: 2009/12/14> + 28.070|date: 2009/12/15> + 27.940|date: 2009/12/16> + 27.670|date: 2009/12/17> + 28.250|date: 2009/12/18> + 28.990|date: 2009/12/21> + 29.460|date: 2009/12/22> + 29.620|date: 2009/12/23> + 30.160|date: 2009/12/24> + 29.780|date: 2009/12/28> + 29.960|date: 2009/12/29> + 30.040|date: 2009/12/30> + 29.570|date: 2009/12/31> + 30.500|date: 2010/01/04> + 30.610|date: 2010/01/05> + 31.290|date: 2010/01/06> + 32.990|date: 2010/01/07> + 32.570|date: 2010/01/08> + 32.220|date: 2010/01/11> + 32.550|date: 2010/01/12> + 33.160|date: 2010/01/13> + 34.130|date: 2010/01/14> + 32.860|date: 2010/01/15> + 33.040|date: 2010/01/19> + 33.570|date: 2010/01/20> + 35.820|date: 2010/01/21> + 35.620|date: 2010/01/22> + 35.500|date: 2010/01/25> + 34.780|date: 2010/01/26> + 35.390|date: 2010/01/27> + 35.200|date: 2010/01/28> + 34.510|date: 2010/01/29> + 35.450|date: 2010/02/01> + 35.200|date: 2010/02/02> + 34.540|date: 2010/02/03> + 33.340|date: 2010/02/04> + 34.030|date: 2010/02/05> + 33.420|date: 2010/02/08> + 34.050|date: 2010/02/09> + 34.620|date: 2010/02/10> + 35.040|date: 2010/02/11> + 35.000|date: 2010/02/12> + 35.600|date: 2010/02/16> + 35.210|date: 2010/02/17> + 34.760|date: 2010/02/18> + 35.550|date: 2010/02/19> + 36.160|date: 2010/02/22> + 35.170|date: 2010/02/23> + 36.020|date: 2010/02/24> + 35.790|date: 2010/02/25> + 36.080|date: 2010/02/26> + 35.730|date: 2010/03/01> + 35.670|date: 2010/03/02> + 35.520|date: 2010/03/03> + 35.740|date: 2010/03/04> + 36.740|date: 2010/03/05> + 36.290|date: 2010/03/08> + 35.700|date: 2010/03/09> + 36.490|date: 2010/03/10> + 36.590|date: 2010/03/11> + 36.860|date: 2010/03/12> + 37.260|date: 2010/03/15> + 37.750|date: 2010/03/16> + 38.240|date: 2010/03/17> + 37.980|date: 2010/03/18> + 38.140|date: 2010/03/19> + 38.110|date: 2010/03/22> + 38.110|date: 2010/03/23> + 38.430|date: 2010/03/24> + 38.220|date: 2010/03/25> + 37.560|date: 2010/03/26> + 37.880|date: 2010/03/29> + 37.860|date: 2010/03/30> + 38.040|date: 2010/03/31> + 37.970|date: 2010/04/01> + 38.940|date: 2010/04/05> + 40.570|date: 2010/04/06> + 40.790|date: 2010/04/07> + 41.000|date: 2010/04/08> + 41.560|date: 2010/04/09> + 41.730|date: 2010/04/12> + 41.340|date: 2010/04/13> + 42.430|date: 2010/04/14> + 42.110|date: 2010/04/15> + 40.770|date: 2010/04/16> + 40.920|date: 2010/04/19> + 42.220|date: 2010/04/20> + 43.400|date: 2010/04/21> + 44.600|date: 2010/04/22> + 44.280|date: 2010/04/23> + 42.620|date: 2010/04/26> + 41.500|date: 2010/04/27> + 41.460|date: 2010/04/28> + 41.910|date: 2010/04/29> + 42.000|date: 2010/04/30> + 43.150|date: 2010/05/03> + 42.080|date: 2010/05/04> + 42.600|date: 2010/05/05> + 41.430|date: 2010/05/06> + 40.290|date: 2010/05/07> + 42.630|date: 2010/05/10> + 43.150|date: 2010/05/11> + 43.670|date: 2010/05/12> + 43.350|date: 2010/05/13> + 42.220|date: 2010/05/14> + 42.060|date: 2010/05/17> + 40.810|date: 2010/05/18> + 40.650|date: 2010/05/19> + 37.740|date: 2010/05/20> + 38.650|date: 2010/05/21> + 37.320|date: 2010/05/24> + 37.980|date: 2010/05/25> + 37.980|date: 2010/05/26> + 39.080|date: 2010/05/27> + 38.100|date: 2010/05/28> + 37.260|date: 2010/06/01> + 38.570|date: 2010/06/02> + 37.990|date: 2010/06/03> + 36.250|date: 2010/06/04> + 35.940|date: 2010/06/07> + 36.760|date: 2010/06/08> + 36.610|date: 2010/06/09> + 37.720|date: 2010/06/10> + 37.440|date: 2010/06/11> + 37.660|date: 2010/06/14> + 38.750|date: 2010/06/15> + 38.560|date: 2010/06/16> + 38.390|date: 2010/06/17> + 39.220|date: 2010/06/18> + 39.030|date: 2010/06/21> + 38.310|date: 2010/06/22> + 37.800|date: 2010/06/23> + 36.860|date: 2010/06/24> + 38.430|date: 2010/06/25> + 38.580|date: 2010/06/28> + 37.250|date: 2010/06/29> + 36.830|date: 2010/06/30> + 36.420|date: 2010/07/01> + 35.280|date: 2010/07/02> + 36.040|date: 2010/07/06> + 38.440|date: 2010/07/07> + 38.180|date: 2010/07/08> + 39.150|date: 2010/07/09> + 38.930|date: 2010/07/12> + 40.080|date: 2010/07/13> + 39.170|date: 2010/07/14> + 38.790|date: 2010/07/15> + 36.170|date: 2010/07/16> + 36.210|date: 2010/07/19> + 36.810|date: 2010/07/20> + 36.220|date: 2010/07/21> + 37.340|date: 2010/07/22> + 37.740|date: 2010/07/23> + 38.690|date: 2010/07/26> + 39.160|date: 2010/07/27> + 38.960|date: 2010/07/28> + 38.790|date: 2010/07/29> + 38.360|date: 2010/07/30> + 39.400|date: 2010/08/02> + 39.250|date: 2010/08/03> + 38.830|date: 2010/08/04> + 38.220|date: 2010/08/05> + 37.160|date: 2010/08/06> + 37.320|date: 2010/08/09> + 37.600|date: 2010/08/10> + 36.250|date: 2010/08/11> + 36.250|date: 2010/08/12> + 35.870|date: 2010/08/13> + 36.010|date: 2010/08/16> + 36.330|date: 2010/08/17> + 35.520|date: 2010/08/19> + 35.340|date: 2010/08/20> volume |ticker: CMA> => 33497.000|date: 2009/08/21> + 26876.000|date: 2009/08/24> + 39257.000|date: 2009/08/25> + 20120.000|date: 2009/08/26> + 18181.000|date: 2009/08/27> + 20753.000|date: 2009/08/28> + 21953.000|date: 2009/08/31> + 36642.000|date: 2009/09/01> + 34671.000|date: 2009/09/02> + 20835.000|date: 2009/09/03> + 21143.000|date: 2009/09/04> + 28656.000|date: 2009/09/09> + 33788.000|date: 2009/09/10> + 28990.000|date: 2009/09/11> + 23221.000|date: 2009/09/14> + 30485.000|date: 2009/09/15> + 62389.000|date: 2009/09/16> + 44575.000|date: 2009/09/17> + 35033.000|date: 2009/09/18> + 36494.000|date: 2009/09/21> + 46941.000|date: 2009/09/22> + 28701.000|date: 2009/09/23> + 32400.000|date: 2009/09/24> + 27449.000|date: 2009/09/25> + 18283.000|date: 2009/09/28> + 21520.000|date: 2009/09/29> + 29742.000|date: 2009/09/30> + 48380.000|date: 2009/10/01> + 31860.000|date: 2009/10/02> + 28318.000|date: 2009/10/05> + 23943.000|date: 2009/10/06> + 19742.000|date: 2009/10/07> + 22260.000|date: 2009/10/08> + 13674.000|date: 2009/10/09> + 10221.000|date: 2009/10/12> + 15805.000|date: 2009/10/13> + 24329.000|date: 2009/10/14> + 14196.000|date: 2009/10/15> + 18733.000|date: 2009/10/16> + 31315.000|date: 2009/10/19> + 48030.000|date: 2009/10/20> + 29120.000|date: 2009/10/21> + 23000.000|date: 2009/10/22> + 17179.000|date: 2009/10/23> + 27269.000|date: 2009/10/26> + 22703.000|date: 2009/10/27> + 35862.000|date: 2009/10/28> + 32343.000|date: 2009/11/05> + 26109.000|date: 2009/11/06> + 17874.000|date: 2009/11/09> + 19156.000|date: 2009/11/10> + 18040.000|date: 2009/11/11> + 16077.000|date: 2009/11/12> + 17546.000|date: 2009/11/13> + 21244.000|date: 2009/11/16> + 9095.000|date: 2009/11/17> + 12569.000|date: 2009/11/18> + 15894.000|date: 2009/11/19> + 13591.000|date: 2009/11/20> + 11643.000|date: 2009/11/23> + 9046.000|date: 2009/11/24> + 8103.000|date: 2009/11/25> + 8435.000|date: 2009/11/27> + 13105.000|date: 2009/11/30> + 14453.000|date: 2009/12/01> + 10130.000|date: 2009/12/02> + 22565.000|date: 2009/12/03> + 15490.000|date: 2009/12/04> + 10040.000|date: 2009/12/07> + 13940.000|date: 2009/12/08> + 21786.000|date: 2009/12/09> + 14903.000|date: 2009/12/10> + 21506.000|date: 2009/12/11> + 13765.000|date: 2009/12/14> + 16736.000|date: 2009/12/15> + 16173.000|date: 2009/12/16> + 17025.000|date: 2009/12/17> + 15466.000|date: 2009/12/18> + 7832.000|date: 2009/12/21> + 9738.000|date: 2009/12/22> + 11978.000|date: 2009/12/23> + 4625.000|date: 2009/12/24> + 7912.000|date: 2009/12/28> + 9013.000|date: 2009/12/29> + 9549.000|date: 2009/12/30> + 10731.000|date: 2009/12/31> + 14383.000|date: 2010/01/04> + 13366.000|date: 2010/01/05> + 15733.000|date: 2010/01/06> + 34953.000|date: 2010/01/07> + 30255.000|date: 2010/01/08> + 15161.000|date: 2010/01/11> + 35319.000|date: 2010/01/12> + 26223.000|date: 2010/01/13> + 32643.000|date: 2010/01/14> + 40250.000|date: 2010/01/15> + 20474.000|date: 2010/01/19> + 44291.000|date: 2010/01/20> + 99163.000|date: 2010/01/21> + 40100.000|date: 2010/01/22> + 36051.000|date: 2010/01/25> + 33081.000|date: 2010/01/26> + 28357.000|date: 2010/01/27> + 53350.000|date: 2010/01/28> + 23686.000|date: 2010/01/29> + 26772.000|date: 2010/02/01> + 33701.000|date: 2010/02/02> + 28210.000|date: 2010/02/03> + 44769.000|date: 2010/02/04> + 40525.000|date: 2010/02/05> + 22052.000|date: 2010/02/08> + 20282.000|date: 2010/02/09> + 42182.000|date: 2010/02/10> + 24061.000|date: 2010/02/11> + 19782.000|date: 2010/02/12> + 17484.000|date: 2010/02/16> + 23994.000|date: 2010/02/17> + 21953.000|date: 2010/02/18> + 31475.000|date: 2010/02/19> + 21990.000|date: 2010/02/22> + 29282.000|date: 2010/02/23> + 30980.000|date: 2010/02/24> + 20357.000|date: 2010/02/25> + 20502.000|date: 2010/02/26> + 20301.000|date: 2010/03/01> + 14188.000|date: 2010/03/02> + 17039.000|date: 2010/03/03> + 17796.000|date: 2010/03/04> + 28158.000|date: 2010/03/05> + 20253.000|date: 2010/03/08> + 250670.000|date: 2010/03/09> + 51695.000|date: 2010/03/10> + 40195.000|date: 2010/03/11> + 42371.000|date: 2010/03/12> + 42857.000|date: 2010/03/15> + 50253.000|date: 2010/03/16> + 36102.000|date: 2010/03/17> + 30575.000|date: 2010/03/18> + 40536.000|date: 2010/03/19> + 24711.000|date: 2010/03/22> + 23277.000|date: 2010/03/23> + 23848.000|date: 2010/03/24> + 37008.000|date: 2010/03/25> + 35927.000|date: 2010/03/26> + 17769.000|date: 2010/03/29> + 21367.000|date: 2010/03/30> + 28709.000|date: 2010/03/31> + 18272.000|date: 2010/04/01> + 16097.000|date: 2010/04/05> + 45286.000|date: 2010/04/06> + 51961.000|date: 2010/04/07> + 31805.000|date: 2010/04/08> + 22298.000|date: 2010/04/09> + 23494.000|date: 2010/04/12> + 26711.000|date: 2010/04/13> + 28592.000|date: 2010/04/14> + 29466.000|date: 2010/04/15> + 45942.000|date: 2010/04/16> + 24875.000|date: 2010/04/19> + 37438.000|date: 2010/04/20> + 99032.000|date: 2010/04/21> + 46372.000|date: 2010/04/22> + 29503.000|date: 2010/04/23> + 36603.000|date: 2010/04/26> + 35255.000|date: 2010/04/27> + 37244.000|date: 2010/04/28> + 33709.000|date: 2010/04/29> + 41199.000|date: 2010/04/30> + 21145.000|date: 2010/05/03> + 29111.000|date: 2010/05/04> + 40751.000|date: 2010/05/05> + 70794.000|date: 2010/05/06> + 106012.000|date: 2010/05/07> + 63243.000|date: 2010/05/10> + 38353.000|date: 2010/05/11> + 27457.000|date: 2010/05/12> + 22866.000|date: 2010/05/13> + 35801.000|date: 2010/05/14> + 31481.000|date: 2010/05/17> + 44027.000|date: 2010/05/18> + 27072.000|date: 2010/05/19> + 71638.000|date: 2010/05/20> + 48243.000|date: 2010/05/21> + 40915.000|date: 2010/05/24> + 42587.000|date: 2010/05/25> + 36925.000|date: 2010/05/26> + 27368.000|date: 2010/05/27> + 20242.000|date: 2010/05/28> + 21739.000|date: 2010/06/01> + 27351.000|date: 2010/06/02> + 17042.000|date: 2010/06/03> + 29809.000|date: 2010/06/04> + 33235.000|date: 2010/06/07> + 33328.000|date: 2010/06/08> + 37248.000|date: 2010/06/09> + 25424.000|date: 2010/06/10> + 35215.000|date: 2010/06/11> + 23616.000|date: 2010/06/14> + 20688.000|date: 2010/06/15> + 19047.000|date: 2010/06/16> + 21490.000|date: 2010/06/17> + 34946.000|date: 2010/06/18> + 20890.000|date: 2010/06/21> + 19884.000|date: 2010/06/22> + 21290.000|date: 2010/06/23> + 23244.000|date: 2010/06/24> + 29367.000|date: 2010/06/25> + 21199.000|date: 2010/06/28> + 28646.000|date: 2010/06/29> + 31632.000|date: 2010/06/30> + 36835.000|date: 2010/07/01> + 30994.000|date: 2010/07/02> + 28330.000|date: 2010/07/06> + 42534.000|date: 2010/07/07> + 24758.000|date: 2010/07/08> + 19050.000|date: 2010/07/09> + 15618.000|date: 2010/07/12> + 21418.000|date: 2010/07/13> + 31169.000|date: 2010/07/14> + 25777.000|date: 2010/07/15> + 60933.000|date: 2010/07/16> + 21309.000|date: 2010/07/19> + 53928.000|date: 2010/07/20> + 55408.000|date: 2010/07/21> + 21751.000|date: 2010/07/22> + 23420.000|date: 2010/07/23> + 17415.000|date: 2010/07/26> + 28266.000|date: 2010/07/27> + 21893.000|date: 2010/07/28> + 20082.000|date: 2010/07/29> + 20631.000|date: 2010/07/30> + 17799.000|date: 2010/08/02> + 13507.000|date: 2010/08/03> + 16402.000|date: 2010/08/04> + 18533.000|date: 2010/08/05> + 30956.000|date: 2010/08/06> + 17559.000|date: 2010/08/09> + 28542.000|date: 2010/08/10> + 32328.000|date: 2010/08/11> + 21694.000|date: 2010/08/12> + 17164.000|date: 2010/08/13> + 18728.000|date: 2010/08/16> + 24610.000|date: 2010/08/17> + 30836.000|date: 2010/08/19> + 25162.000|date: 2010/08/20> open |ticker: CMCSA> => 14.760|date: 2009/08/21> + 15.070|date: 2009/08/24> + 15.130|date: 2009/08/25> + 15.190|date: 2009/08/26> + 15.140|date: 2009/08/27> + 15.600|date: 2009/08/28> + 15.580|date: 2009/08/31> + 15.260|date: 2009/09/01> + 15.110|date: 2009/09/02> + 15.400|date: 2009/09/03> + 15.470|date: 2009/09/04> + 16.440|date: 2009/09/09> + 16.790|date: 2009/09/10> + 17.080|date: 2009/09/11> + 17.070|date: 2009/09/14> + 17.370|date: 2009/09/15> + 17.360|date: 2009/09/16> + 17.480|date: 2009/09/17> + 17.170|date: 2009/09/18> + 17.240|date: 2009/09/21> + 17.250|date: 2009/09/22> + 17.260|date: 2009/09/23> + 16.910|date: 2009/09/24> + 16.780|date: 2009/09/25> + 16.790|date: 2009/09/28> + 17.060|date: 2009/09/29> + 17.380|date: 2009/09/30> + 16.350|date: 2009/10/01> + 15.790|date: 2009/10/02> + 15.370|date: 2009/10/05> + 15.400|date: 2009/10/06> + 15.370|date: 2009/10/07> + 15.590|date: 2009/10/08> + 15.580|date: 2009/10/09> + 15.520|date: 2009/10/12> + 15.330|date: 2009/10/13> + 15.510|date: 2009/10/14> + 15.480|date: 2009/10/15> + 15.250|date: 2009/10/16> + 15.320|date: 2009/10/19> + 15.380|date: 2009/10/20> + 15.330|date: 2009/10/21> + 15.190|date: 2009/10/22> + 15.470|date: 2009/10/23> + 14.930|date: 2009/10/26> + 14.850|date: 2009/10/27> + 14.690|date: 2009/10/28> + 14.290|date: 2009/11/05> + 14.240|date: 2009/11/06> + 14.660|date: 2009/11/09> + 15.140|date: 2009/11/10> + 15.000|date: 2009/11/11> + 15.360|date: 2009/11/13> + 15.460|date: 2009/11/16> + 15.810|date: 2009/11/17> + 15.470|date: 2009/11/18> + 15.060|date: 2009/11/19> + 15.020|date: 2009/11/20> + 15.050|date: 2009/11/23> + 15.040|date: 2009/11/24> + 15.110|date: 2009/11/25> + 14.640|date: 2009/11/27> + 14.780|date: 2009/11/30> + 14.890|date: 2009/12/01> + 14.990|date: 2009/12/02> + 15.600|date: 2009/12/03> + 16.190|date: 2009/12/04> + 16.260|date: 2009/12/07> + 17.050|date: 2009/12/08> + 17.310|date: 2009/12/09> + 17.600|date: 2009/12/10> + 17.670|date: 2009/12/11> + 17.770|date: 2009/12/14> + 17.410|date: 2009/12/15> + 17.660|date: 2009/12/16> + 17.290|date: 2009/12/17> + 17.070|date: 2009/12/18> + 17.350|date: 2009/12/21> + 17.430|date: 2009/12/22> + 17.220|date: 2009/12/23> + 17.050|date: 2009/12/24> + 17.170|date: 2009/12/28> + 17.110|date: 2009/12/29> + 17.060|date: 2009/12/30> + 17.070|date: 2009/12/31> + 16.780|date: 2010/01/04> + 16.900|date: 2010/01/05> + 16.690|date: 2010/01/06> + 16.600|date: 2010/01/07> + 16.950|date: 2010/01/08> + 16.890|date: 2010/01/11> + 16.740|date: 2010/01/12> + 16.650|date: 2010/01/13> + 16.660|date: 2010/01/14> + 16.820|date: 2010/01/15> + 16.730|date: 2010/01/19> + 16.560|date: 2010/01/20> + 16.510|date: 2010/01/21> + 16.000|date: 2010/01/22> + 15.860|date: 2010/01/25> + 15.920|date: 2010/01/26> + 15.670|date: 2010/01/27> + 15.890|date: 2010/01/28> + 15.630|date: 2010/01/29> + 15.890|date: 2010/02/01> + 15.930|date: 2010/02/02> + 16.520|date: 2010/02/03> + 15.810|date: 2010/02/04> + 15.550|date: 2010/02/05> + 15.430|date: 2010/02/08> + 15.310|date: 2010/02/09> + 15.360|date: 2010/02/10> + 15.250|date: 2010/02/11> + 15.190|date: 2010/02/12> + 15.590|date: 2010/02/16> + 15.730|date: 2010/02/17> + 15.680|date: 2010/02/18> + 15.660|date: 2010/02/19> + 16.070|date: 2010/02/22> + 16.120|date: 2010/02/23> + 16.270|date: 2010/02/24> + 16.210|date: 2010/02/25> + 16.190|date: 2010/02/26> + 16.500|date: 2010/03/01> + 16.820|date: 2010/03/02> + 16.860|date: 2010/03/03> + 17.010|date: 2010/03/04> + 17.200|date: 2010/03/05> + 17.290|date: 2010/03/08> + 17.600|date: 2010/03/09> + 17.430|date: 2010/03/10> + 17.420|date: 2010/03/11> + 17.610|date: 2010/03/12> + 17.440|date: 2010/03/15> + 17.720|date: 2010/03/16> + 17.500|date: 2010/03/17> + 17.590|date: 2010/03/18> + 17.840|date: 2010/03/19> + 17.420|date: 2010/03/22> + 17.850|date: 2010/03/23> + 17.990|date: 2010/03/24> + 18.220|date: 2010/03/25> + 18.450|date: 2010/03/26> + 18.250|date: 2010/03/29> + 18.580|date: 2010/03/30> + 18.640|date: 2010/03/31> + 18.910|date: 2010/04/01> + 18.790|date: 2010/04/05> + 18.680|date: 2010/04/06> + 18.740|date: 2010/04/07> + 18.270|date: 2010/04/08> + 18.450|date: 2010/04/09> + 18.530|date: 2010/04/12> + 18.640|date: 2010/04/13> + 18.590|date: 2010/04/14> + 18.860|date: 2010/04/15> + 18.800|date: 2010/04/16> + 18.330|date: 2010/04/19> + 18.610|date: 2010/04/20> + 18.500|date: 2010/04/21> + 18.390|date: 2010/04/22> + 18.670|date: 2010/04/23> + 18.880|date: 2010/04/26> + 19.010|date: 2010/04/27> + 19.010|date: 2010/04/28> + 18.980|date: 2010/04/29> + 19.800|date: 2010/04/30> + 19.770|date: 2010/05/03> + 20.100|date: 2010/05/04> + 19.970|date: 2010/05/05> + 19.460|date: 2010/05/06> + 18.400|date: 2010/05/07> + 18.710|date: 2010/05/10> + 17.880|date: 2010/05/11> + 18.040|date: 2010/05/12> + 18.240|date: 2010/05/13> + 17.720|date: 2010/05/14> + 17.660|date: 2010/05/17> + 18.210|date: 2010/05/18> + 17.650|date: 2010/05/19> + 17.140|date: 2010/05/20> + 16.430|date: 2010/05/21> + 16.930|date: 2010/05/24> + 17.720|date: 2010/05/26> + 18.000|date: 2010/05/27> + 18.050|date: 2010/05/28> + 17.740|date: 2010/06/01> + 18.090|date: 2010/06/02> + 18.340|date: 2010/06/03> + 18.050|date: 2010/06/04> + 17.770|date: 2010/06/07> + 17.380|date: 2010/06/08> + 17.530|date: 2010/06/09> + 17.720|date: 2010/06/10> + 17.900|date: 2010/06/11> + 18.330|date: 2010/06/14> + 18.350|date: 2010/06/15> + 18.590|date: 2010/06/16> + 18.480|date: 2010/06/17> + 18.690|date: 2010/06/18> + 18.650|date: 2010/06/21> + 18.410|date: 2010/06/22> + 18.240|date: 2010/06/23> + 18.040|date: 2010/06/24> + 17.830|date: 2010/06/25> + 17.690|date: 2010/06/28> + 17.880|date: 2010/06/29> + 17.620|date: 2010/06/30> + 17.290|date: 2010/07/01> + 17.600|date: 2010/07/02> + 17.590|date: 2010/07/06> + 17.770|date: 2010/07/07> + 17.960|date: 2010/07/08> + 17.830|date: 2010/07/09> + 17.960|date: 2010/07/12> + 18.710|date: 2010/07/13> + 19.040|date: 2010/07/14> + 18.880|date: 2010/07/15> + 19.280|date: 2010/07/16> + 18.520|date: 2010/07/19> + 18.710|date: 2010/07/20> + 18.850|date: 2010/07/21> + 18.500|date: 2010/07/22> + 18.840|date: 2010/07/23> + 19.330|date: 2010/07/26> + 19.460|date: 2010/07/27> + 19.100|date: 2010/07/28> + 19.670|date: 2010/07/29> + 18.900|date: 2010/07/30> + 19.770|date: 2010/08/02> + 19.430|date: 2010/08/03> + 19.350|date: 2010/08/04> + 19.090|date: 2010/08/05> + 18.750|date: 2010/08/06> + 18.760|date: 2010/08/09> + 18.490|date: 2010/08/10> + 18.260|date: 2010/08/11> + 17.710|date: 2010/08/12> + 18.030|date: 2010/08/13> + 17.780|date: 2010/08/16> + 17.870|date: 2010/08/17> + 17.960|date: 2010/08/19> + 17.730|date: 2010/08/20> high |ticker: CMCSA> => 15.170|date: 2009/08/21> + 15.270|date: 2009/08/24> + 15.520|date: 2009/08/25> + 15.350|date: 2009/08/26> + 15.630|date: 2009/08/27> + 15.860|date: 2009/08/28> + 15.740|date: 2009/08/31> + 15.610|date: 2009/09/01> + 15.530|date: 2009/09/02> + 15.550|date: 2009/09/03> + 16.410|date: 2009/09/04> + 16.880|date: 2009/09/09> + 17.150|date: 2009/09/10> + 17.250|date: 2009/09/11> + 17.440|date: 2009/09/14> + 17.540|date: 2009/09/15> + 17.680|date: 2009/09/16> + 17.490|date: 2009/09/17> + 17.405|date: 2009/09/18> + 17.320|date: 2009/09/21> + 17.440|date: 2009/09/22> + 17.280|date: 2009/09/23> + 16.980|date: 2009/09/24> + 16.820|date: 2009/09/25> + 17.050|date: 2009/09/28> + 17.430|date: 2009/09/29> + 17.390|date: 2009/09/30> + 16.800|date: 2009/10/01> + 15.790|date: 2009/10/02> + 15.590|date: 2009/10/05> + 15.740|date: 2009/10/06> + 15.560|date: 2009/10/07> + 15.810|date: 2009/10/08> + 15.660|date: 2009/10/09> + 15.590|date: 2009/10/12> + 15.640|date: 2009/10/13> + 15.540|date: 2009/10/14> + 15.705|date: 2009/10/15> + 15.390|date: 2009/10/16> + 15.500|date: 2009/10/19> + 15.570|date: 2009/10/20> + 15.690|date: 2009/10/21> + 15.590|date: 2009/10/22> + 15.510|date: 2009/10/23> + 15.320|date: 2009/10/26> + 15.130|date: 2009/10/27> + 14.790|date: 2009/10/28> + 14.350|date: 2009/11/05> + 14.770|date: 2009/11/06> + 15.160|date: 2009/11/09> + 15.210|date: 2009/11/10> + 15.110|date: 2009/11/11> + 15.500|date: 2009/11/13> + 15.860|date: 2009/11/16> + 15.810|date: 2009/11/17> + 15.510|date: 2009/11/18> + 15.085|date: 2009/11/19> + 15.090|date: 2009/11/20> + 15.350|date: 2009/11/23> + 15.170|date: 2009/11/24> + 15.140|date: 2009/11/25> + 14.990|date: 2009/11/27> + 14.840|date: 2009/11/30> + 15.100|date: 2009/12/01> + 15.050|date: 2009/12/02> + 16.060|date: 2009/12/03> + 16.380|date: 2009/12/04> + 17.290|date: 2009/12/07> + 17.410|date: 2009/12/08> + 17.620|date: 2009/12/09> + 17.880|date: 2009/12/10> + 17.780|date: 2009/12/11> + 17.780|date: 2009/12/14> + 17.670|date: 2009/12/15> + 17.750|date: 2009/12/16> + 17.330|date: 2009/12/17> + 17.280|date: 2009/12/18> + 17.580|date: 2009/12/21> + 17.460|date: 2009/12/22> + 17.240|date: 2009/12/23> + 17.200|date: 2009/12/24> + 17.200|date: 2009/12/28> + 17.200|date: 2009/12/29> + 17.200|date: 2009/12/30> + 17.150|date: 2009/12/31> + 17.130|date: 2010/01/04> + 16.980|date: 2010/01/05> + 16.800|date: 2010/01/06> + 17.060|date: 2010/01/07> + 17.070|date: 2010/01/08> + 17.000|date: 2010/01/11> + 16.750|date: 2010/01/12> + 16.850|date: 2010/01/13> + 16.830|date: 2010/01/14> + 16.820|date: 2010/01/15> + 16.861|date: 2010/01/19> + 16.660|date: 2010/01/20> + 16.580|date: 2010/01/21> + 16.380|date: 2010/01/22> + 16.170|date: 2010/01/25> + 16.050|date: 2010/01/26> + 16.090|date: 2010/01/27> + 16.120|date: 2010/01/28> + 16.130|date: 2010/01/29> + 16.100|date: 2010/02/01> + 16.350|date: 2010/02/02> + 16.600|date: 2010/02/03> + 15.950|date: 2010/02/04> + 15.730|date: 2010/02/05> + 15.470|date: 2010/02/08> + 15.700|date: 2010/02/09> + 15.440|date: 2010/02/10> + 15.430|date: 2010/02/11> + 15.370|date: 2010/02/12> + 15.710|date: 2010/02/16> + 15.770|date: 2010/02/17> + 15.800|date: 2010/02/18> + 16.040|date: 2010/02/19> + 16.290|date: 2010/02/22> + 16.310|date: 2010/02/23> + 16.470|date: 2010/02/24> + 16.260|date: 2010/02/25> + 16.470|date: 2010/02/26> + 16.890|date: 2010/03/01> + 16.970|date: 2010/03/02> + 16.990|date: 2010/03/03> + 17.200|date: 2010/03/04> + 17.450|date: 2010/03/05> + 17.670|date: 2010/03/08> + 17.650|date: 2010/03/09> + 17.680|date: 2010/03/10> + 17.570|date: 2010/03/11> + 17.660|date: 2010/03/12> + 17.560|date: 2010/03/15> + 17.740|date: 2010/03/16> + 17.740|date: 2010/03/17> + 17.730|date: 2010/03/18> + 17.870|date: 2010/03/19> + 17.880|date: 2010/03/22> + 18.130|date: 2010/03/23> + 18.230|date: 2010/03/24> + 18.670|date: 2010/03/25> + 18.750|date: 2010/03/26> + 18.580|date: 2010/03/29> + 18.840|date: 2010/03/30> + 18.940|date: 2010/03/31> + 19.040|date: 2010/04/01> + 18.980|date: 2010/04/05> + 18.920|date: 2010/04/06> + 18.810|date: 2010/04/07> + 18.520|date: 2010/04/08> + 18.570|date: 2010/04/09> + 18.720|date: 2010/04/12> + 18.710|date: 2010/04/13> + 18.950|date: 2010/04/14> + 18.995|date: 2010/04/15> + 18.860|date: 2010/04/16> + 18.610|date: 2010/04/19> + 18.720|date: 2010/04/20> + 18.610|date: 2010/04/21> + 18.890|date: 2010/04/22> + 18.980|date: 2010/04/23> + 19.192|date: 2010/04/26> + 19.130|date: 2010/04/27> + 19.200|date: 2010/04/28> + 20.090|date: 2010/04/29> + 19.870|date: 2010/04/30> + 20.560|date: 2010/05/03> + 20.270|date: 2010/05/04> + 20.290|date: 2010/05/05> + 19.490|date: 2010/05/06> + 18.870|date: 2010/05/07> + 19.080|date: 2010/05/10> + 18.588|date: 2010/05/11> + 18.340|date: 2010/05/12> + 18.260|date: 2010/05/13> + 17.770|date: 2010/05/14> + 18.150|date: 2010/05/17> + 18.400|date: 2010/05/18> + 17.770|date: 2010/05/19> + 17.310|date: 2010/05/20> + 17.780|date: 2010/05/21> + 17.120|date: 2010/05/24> + 18.460|date: 2010/05/26> + 18.340|date: 2010/05/27> + 18.330|date: 2010/05/28> + 18.370|date: 2010/06/01> + 18.400|date: 2010/06/02> + 18.450|date: 2010/06/03> + 18.200|date: 2010/06/04> + 17.820|date: 2010/06/07> + 17.562|date: 2010/06/08> + 17.960|date: 2010/06/09> + 18.090|date: 2010/06/10> + 18.230|date: 2010/06/11> + 18.555|date: 2010/06/14> + 18.730|date: 2010/06/15> + 18.680|date: 2010/06/16> + 18.590|date: 2010/06/17> + 18.780|date: 2010/06/18> + 18.880|date: 2010/06/21> + 18.660|date: 2010/06/22> + 18.470|date: 2010/06/23> + 18.170|date: 2010/06/24> + 17.890|date: 2010/06/25> + 18.190|date: 2010/06/28> + 17.970|date: 2010/06/29> + 17.770|date: 2010/06/30> + 17.770|date: 2010/07/01> + 17.750|date: 2010/07/02> + 18.100|date: 2010/07/06> + 17.870|date: 2010/07/07> + 18.010|date: 2010/07/08> + 18.090|date: 2010/07/09> + 18.590|date: 2010/07/12> + 19.220|date: 2010/07/13> + 19.220|date: 2010/07/14> + 19.340|date: 2010/07/15> + 19.350|date: 2010/07/16> + 19.090|date: 2010/07/19> + 18.950|date: 2010/07/20> + 18.870|date: 2010/07/21> + 19.000|date: 2010/07/22> + 19.410|date: 2010/07/23> + 19.490|date: 2010/07/26> + 19.580|date: 2010/07/27> + 19.720|date: 2010/07/28> + 19.760|date: 2010/07/29> + 19.710|date: 2010/07/30> + 19.800|date: 2010/08/02> + 19.500|date: 2010/08/03> + 19.400|date: 2010/08/04> + 19.300|date: 2010/08/05> + 18.760|date: 2010/08/06> + 18.850|date: 2010/08/09> + 18.700|date: 2010/08/10> + 18.340|date: 2010/08/11> + 18.261|date: 2010/08/12> + 18.110|date: 2010/08/13> + 17.950|date: 2010/08/16> + 18.010|date: 2010/08/17> + 18.040|date: 2010/08/19> + 17.860|date: 2010/08/20> low |ticker: CMCSA> => 14.490|date: 2009/08/21> + 15.010|date: 2009/08/24> + 15.100|date: 2009/08/25> + 15.062|date: 2009/08/26> + 14.970|date: 2009/08/27> + 15.460|date: 2009/08/28> + 15.230|date: 2009/08/31> + 15.050|date: 2009/09/01> + 15.050|date: 2009/09/02> + 15.300|date: 2009/09/03> + 15.380|date: 2009/09/04> + 16.340|date: 2009/09/09> + 16.730|date: 2009/09/10> + 16.990|date: 2009/09/11> + 16.920|date: 2009/09/14> + 17.250|date: 2009/09/15> + 17.150|date: 2009/09/16> + 16.990|date: 2009/09/17> + 16.930|date: 2009/09/18> + 17.090|date: 2009/09/21> + 17.140|date: 2009/09/22> + 16.810|date: 2009/09/23> + 16.560|date: 2009/09/24> + 16.520|date: 2009/09/25> + 16.740|date: 2009/09/28> + 17.010|date: 2009/09/29> + 16.760|date: 2009/09/30> + 15.590|date: 2009/10/01> + 15.140|date: 2009/10/02> + 15.150|date: 2009/10/05> + 15.300|date: 2009/10/06> + 15.240|date: 2009/10/07> + 15.510|date: 2009/10/08> + 15.370|date: 2009/10/09> + 15.159|date: 2009/10/12> + 15.230|date: 2009/10/13> + 15.260|date: 2009/10/14> + 15.260|date: 2009/10/15> + 15.030|date: 2009/10/16> + 15.080|date: 2009/10/19> + 15.145|date: 2009/10/20> + 15.106|date: 2009/10/21> + 15.040|date: 2009/10/22> + 14.980|date: 2009/10/23> + 14.700|date: 2009/10/26> + 14.610|date: 2009/10/27> + 14.400|date: 2009/10/28> + 13.950|date: 2009/11/05> + 14.015|date: 2009/11/06> + 14.640|date: 2009/11/09> + 14.770|date: 2009/11/10> + 14.850|date: 2009/11/11> + 15.180|date: 2009/11/13> + 15.450|date: 2009/11/16> + 15.320|date: 2009/11/17> + 15.090|date: 2009/11/18> + 14.660|date: 2009/11/19> + 14.940|date: 2009/11/20> + 14.800|date: 2009/11/23> + 14.900|date: 2009/11/24> + 14.970|date: 2009/11/25> + 14.520|date: 2009/11/27> + 14.550|date: 2009/11/30> + 14.780|date: 2009/12/01> + 14.760|date: 2009/12/02> + 15.510|date: 2009/12/03> + 15.710|date: 2009/12/04> + 16.200|date: 2009/12/07> + 16.910|date: 2009/12/08> + 17.200|date: 2009/12/09> + 17.400|date: 2009/12/10> + 17.480|date: 2009/12/11> + 17.390|date: 2009/12/14> + 17.290|date: 2009/12/15> + 17.450|date: 2009/12/16> + 16.920|date: 2009/12/17> + 14.180|date: 2009/12/18> + 17.300|date: 2009/12/21> + 17.130|date: 2009/12/22> + 16.970|date: 2009/12/23> + 16.960|date: 2009/12/24> + 16.950|date: 2009/12/28> + 17.000|date: 2009/12/29> + 16.960|date: 2009/12/30> + 16.860|date: 2009/12/31> + 16.750|date: 2010/01/04> + 16.550|date: 2010/01/05> + 16.530|date: 2010/01/06> + 16.550|date: 2010/01/07> + 16.810|date: 2010/01/08> + 16.730|date: 2010/01/11> + 16.410|date: 2010/01/12> + 16.620|date: 2010/01/13> + 16.610|date: 2010/01/14> + 16.390|date: 2010/01/15> + 16.620|date: 2010/01/19> + 16.200|date: 2010/01/20> + 15.840|date: 2010/01/21> + 15.810|date: 2010/01/22> + 15.760|date: 2010/01/25> + 15.580|date: 2010/01/26> + 15.580|date: 2010/01/27> + 15.550|date: 2010/01/28> + 15.510|date: 2010/01/29> + 15.860|date: 2010/02/01> + 15.840|date: 2010/02/02> + 15.850|date: 2010/02/03> + 15.520|date: 2010/02/04> + 15.150|date: 2010/02/05> + 15.200|date: 2010/02/08> + 15.270|date: 2010/02/09> + 15.180|date: 2010/02/10> + 15.110|date: 2010/02/11> + 15.100|date: 2010/02/12> + 15.450|date: 2010/02/16> + 15.600|date: 2010/02/17> + 15.600|date: 2010/02/18> + 15.550|date: 2010/02/19> + 16.010|date: 2010/02/22> + 16.030|date: 2010/02/23> + 16.100|date: 2010/02/24> + 15.950|date: 2010/02/25> + 16.070|date: 2010/02/26> + 16.500|date: 2010/03/01> + 16.700|date: 2010/03/02> + 16.780|date: 2010/03/03> + 16.940|date: 2010/03/04> + 17.170|date: 2010/03/05> + 17.240|date: 2010/03/08> + 17.405|date: 2010/03/09> + 17.370|date: 2010/03/10> + 17.290|date: 2010/03/11> + 17.300|date: 2010/03/12> + 17.320|date: 2010/03/15> + 17.380|date: 2010/03/16> + 17.400|date: 2010/03/17> + 17.470|date: 2010/03/18> + 17.350|date: 2010/03/19> + 17.400|date: 2010/03/22> + 17.710|date: 2010/03/23> + 17.950|date: 2010/03/24> + 18.160|date: 2010/03/25> + 18.260|date: 2010/03/26> + 18.250|date: 2010/03/29> + 18.410|date: 2010/03/30> + 18.570|date: 2010/03/31> + 18.620|date: 2010/04/01> + 18.680|date: 2010/04/05> + 18.580|date: 2010/04/06> + 18.020|date: 2010/04/07> + 18.170|date: 2010/04/08> + 18.410|date: 2010/04/09> + 18.450|date: 2010/04/12> + 18.490|date: 2010/04/13> + 18.480|date: 2010/04/14> + 18.700|date: 2010/04/15> + 18.260|date: 2010/04/16> + 18.250|date: 2010/04/19> + 18.480|date: 2010/04/20> + 18.360|date: 2010/04/21> + 18.260|date: 2010/04/22> + 18.620|date: 2010/04/23> + 18.820|date: 2010/04/26> + 18.370|date: 2010/04/27> + 18.400|date: 2010/04/28> + 18.840|date: 2010/04/29> + 19.460|date: 2010/04/30> + 19.770|date: 2010/05/03> + 19.560|date: 2010/05/04> + 19.530|date: 2010/05/05> + 17.650|date: 2010/05/06> + 18.000|date: 2010/05/07> + 17.730|date: 2010/05/10> + 17.650|date: 2010/05/11> + 17.940|date: 2010/05/12> + 17.610|date: 2010/05/13> + 17.350|date: 2010/05/14> + 17.510|date: 2010/05/17> + 17.600|date: 2010/05/18> + 17.240|date: 2010/05/19> + 16.770|date: 2010/05/20> + 16.360|date: 2010/05/21> + 16.610|date: 2010/05/24> + 17.650|date: 2010/05/26> + 17.905|date: 2010/05/27> + 17.970|date: 2010/05/28> + 17.730|date: 2010/06/01> + 17.900|date: 2010/06/02> + 18.140|date: 2010/06/03> + 17.730|date: 2010/06/04> + 17.345|date: 2010/06/07> + 17.130|date: 2010/06/08> + 17.390|date: 2010/06/09> + 17.580|date: 2010/06/10> + 17.705|date: 2010/06/11> + 18.150|date: 2010/06/14> + 18.270|date: 2010/06/15> + 18.310|date: 2010/06/16> + 18.340|date: 2010/06/17> + 18.450|date: 2010/06/18> + 18.200|date: 2010/06/21> + 18.230|date: 2010/06/22> + 18.090|date: 2010/06/23> + 17.720|date: 2010/06/24> + 17.560|date: 2010/06/25> + 17.620|date: 2010/06/28> + 17.490|date: 2010/06/29> + 17.320|date: 2010/06/30> + 17.070|date: 2010/07/01> + 17.310|date: 2010/07/02> + 17.570|date: 2010/07/06> + 17.530|date: 2010/07/07> + 17.637|date: 2010/07/08> + 17.760|date: 2010/07/09> + 17.850|date: 2010/07/12> + 18.640|date: 2010/07/13> + 18.860|date: 2010/07/14> + 18.870|date: 2010/07/15> + 18.480|date: 2010/07/16> + 18.470|date: 2010/07/19> + 18.580|date: 2010/07/20> + 18.110|date: 2010/07/21> + 18.460|date: 2010/07/22> + 18.760|date: 2010/07/23> + 19.170|date: 2010/07/26> + 19.065|date: 2010/07/27> + 18.840|date: 2010/07/28> + 18.860|date: 2010/07/29> + 18.830|date: 2010/07/30> + 19.310|date: 2010/08/02> + 19.040|date: 2010/08/03> + 19.040|date: 2010/08/04> + 18.890|date: 2010/08/05> + 17.970|date: 2010/08/06> + 18.640|date: 2010/08/09> + 18.260|date: 2010/08/10> + 17.970|date: 2010/08/11> + 17.670|date: 2010/08/12> + 17.830|date: 2010/08/13> + 17.610|date: 2010/08/16> + 17.720|date: 2010/08/17> + 17.590|date: 2010/08/19> + 17.550|date: 2010/08/20> close |ticker: CMCSA> => 15.070|date: 2009/08/21> + 15.100|date: 2009/08/24> + 15.210|date: 2009/08/25> + 15.140|date: 2009/08/26> + 15.550|date: 2009/08/27> + 15.710|date: 2009/08/28> + 15.320|date: 2009/08/31> + 15.150|date: 2009/09/01> + 15.420|date: 2009/09/02> + 15.480|date: 2009/09/03> + 16.330|date: 2009/09/04> + 16.850|date: 2009/09/09> + 17.150|date: 2009/09/10> + 17.210|date: 2009/09/11> + 17.440|date: 2009/09/14> + 17.420|date: 2009/09/15> + 17.550|date: 2009/09/16> + 17.050|date: 2009/09/17> + 17.290|date: 2009/09/18> + 17.260|date: 2009/09/21> + 17.210|date: 2009/09/22> + 16.840|date: 2009/09/23> + 16.720|date: 2009/09/24> + 16.690|date: 2009/09/25> + 17.040|date: 2009/09/28> + 17.380|date: 2009/09/29> + 16.880|date: 2009/09/30> + 15.670|date: 2009/10/01> + 15.240|date: 2009/10/02> + 15.340|date: 2009/10/05> + 15.460|date: 2009/10/06> + 15.530|date: 2009/10/07> + 15.650|date: 2009/10/08> + 15.550|date: 2009/10/09> + 15.280|date: 2009/10/12> + 15.360|date: 2009/10/13> + 15.360|date: 2009/10/14> + 15.270|date: 2009/10/15> + 15.260|date: 2009/10/16> + 15.440|date: 2009/10/19> + 15.360|date: 2009/10/20> + 15.110|date: 2009/10/21> + 15.520|date: 2009/10/22> + 15.060|date: 2009/10/23> + 14.840|date: 2009/10/26> + 14.710|date: 2009/10/27> + 14.650|date: 2009/10/28> + 14.200|date: 2009/11/05> + 14.590|date: 2009/11/06> + 15.150|date: 2009/11/09> + 14.850|date: 2009/11/10> + 15.100|date: 2009/11/11> + 15.430|date: 2009/11/13> + 15.850|date: 2009/11/16> + 15.510|date: 2009/11/17> + 15.130|date: 2009/11/18> + 15.040|date: 2009/11/19> + 15.010|date: 2009/11/20> + 15.090|date: 2009/11/23> + 15.120|date: 2009/11/24> + 15.070|date: 2009/11/25> + 14.880|date: 2009/11/27> + 14.660|date: 2009/11/30> + 14.960|date: 2009/12/01> + 14.940|date: 2009/12/02> + 15.910|date: 2009/12/03> + 16.130|date: 2009/12/04> + 17.270|date: 2009/12/07> + 17.360|date: 2009/12/08> + 17.540|date: 2009/12/09> + 17.580|date: 2009/12/10> + 17.640|date: 2009/12/11> + 17.570|date: 2009/12/14> + 17.570|date: 2009/12/15> + 17.510|date: 2009/12/16> + 17.110|date: 2009/12/17> + 17.240|date: 2009/12/18> + 17.370|date: 2009/12/21> + 17.200|date: 2009/12/22> + 17.110|date: 2009/12/23> + 17.170|date: 2009/12/24> + 17.070|date: 2009/12/28> + 17.080|date: 2009/12/29> + 17.070|date: 2009/12/30> + 16.860|date: 2009/12/31> + 16.970|date: 2010/01/04> + 16.740|date: 2010/01/05> + 16.620|date: 2010/01/06> + 16.970|date: 2010/01/07> + 16.920|date: 2010/01/08> + 16.810|date: 2010/01/11> + 16.510|date: 2010/01/12> + 16.770|date: 2010/01/13> + 16.670|date: 2010/01/14> + 16.630|date: 2010/01/15> + 16.810|date: 2010/01/19> + 16.520|date: 2010/01/20> + 16.000|date: 2010/01/21> + 15.850|date: 2010/01/22> + 16.010|date: 2010/01/25> + 15.700|date: 2010/01/26> + 15.850|date: 2010/01/27> + 15.620|date: 2010/01/28> + 15.830|date: 2010/01/29> + 15.940|date: 2010/02/01> + 16.290|date: 2010/02/02> + 15.970|date: 2010/02/03> + 15.520|date: 2010/02/04> + 15.420|date: 2010/02/05> + 15.210|date: 2010/02/08> + 15.390|date: 2010/02/09> + 15.310|date: 2010/02/10> + 15.330|date: 2010/02/11> + 15.340|date: 2010/02/12> + 15.670|date: 2010/02/16> + 15.660|date: 2010/02/17> + 15.730|date: 2010/02/18> + 16.000|date: 2010/02/19> + 16.190|date: 2010/02/22> + 16.140|date: 2010/02/23> + 16.420|date: 2010/02/24> + 16.140|date: 2010/02/25> + 16.440|date: 2010/02/26> + 16.830|date: 2010/03/01> + 16.800|date: 2010/03/02> + 16.960|date: 2010/03/03> + 17.170|date: 2010/03/04> + 17.430|date: 2010/03/05> + 17.560|date: 2010/03/08> + 17.510|date: 2010/03/09> + 17.530|date: 2010/03/10> + 17.570|date: 2010/03/11> + 17.420|date: 2010/03/12> + 17.530|date: 2010/03/15> + 17.490|date: 2010/03/16> + 17.580|date: 2010/03/17> + 17.670|date: 2010/03/18> + 17.530|date: 2010/03/19> + 17.780|date: 2010/03/22> + 18.090|date: 2010/03/23> + 18.180|date: 2010/03/24> + 18.440|date: 2010/03/25> + 18.340|date: 2010/03/26> + 18.500|date: 2010/03/29> + 18.740|date: 2010/03/30> + 18.830|date: 2010/03/31> + 18.860|date: 2010/04/01> + 18.820|date: 2010/04/05> + 18.760|date: 2010/04/06> + 18.290|date: 2010/04/07> + 18.430|date: 2010/04/08> + 18.500|date: 2010/04/09> + 18.630|date: 2010/04/12> + 18.670|date: 2010/04/13> + 18.930|date: 2010/04/14> + 18.860|date: 2010/04/15> + 18.320|date: 2010/04/16> + 18.580|date: 2010/04/19> + 18.540|date: 2010/04/20> + 18.530|date: 2010/04/21> + 18.800|date: 2010/04/22> + 18.960|date: 2010/04/23> + 19.080|date: 2010/04/26> + 18.460|date: 2010/04/27> + 18.810|date: 2010/04/28> + 20.000|date: 2010/04/29> + 19.770|date: 2010/04/30> + 20.390|date: 2010/05/03> + 19.870|date: 2010/05/04> + 19.740|date: 2010/05/05> + 18.510|date: 2010/05/06> + 18.360|date: 2010/05/07> + 18.030|date: 2010/05/10> + 18.080|date: 2010/05/11> + 18.180|date: 2010/05/12> + 17.760|date: 2010/05/13> + 17.600|date: 2010/05/14> + 18.100|date: 2010/05/17> + 17.692|date: 2010/05/18> + 17.580|date: 2010/05/19> + 16.788|date: 2010/05/20> + 17.030|date: 2010/05/21> + 16.770|date: 2010/05/24> + 17.720|date: 2010/05/26> + 18.330|date: 2010/05/27> + 18.090|date: 2010/05/28> + 18.020|date: 2010/06/01> + 18.380|date: 2010/06/02> + 18.400|date: 2010/06/03> + 17.790|date: 2010/06/04> + 17.360|date: 2010/06/07> + 17.430|date: 2010/06/08> + 17.415|date: 2010/06/09> + 18.070|date: 2010/06/10> + 18.190|date: 2010/06/11> + 18.150|date: 2010/06/14> + 18.650|date: 2010/06/15> + 18.390|date: 2010/06/16> + 18.580|date: 2010/06/17> + 18.510|date: 2010/06/18> + 18.350|date: 2010/06/21> + 18.240|date: 2010/06/22> + 18.180|date: 2010/06/23> + 17.820|date: 2010/06/24> + 17.670|date: 2010/06/25> + 18.110|date: 2010/06/28> + 17.680|date: 2010/06/29> + 17.370|date: 2010/06/30> + 17.740|date: 2010/07/01> + 17.460|date: 2010/07/02> + 17.800|date: 2010/07/06> + 17.840|date: 2010/07/07> + 17.840|date: 2010/07/08> + 18.070|date: 2010/07/09> + 18.510|date: 2010/07/12> + 19.020|date: 2010/07/13> + 18.980|date: 2010/07/14> + 19.310|date: 2010/07/15> + 18.540|date: 2010/07/16> + 19.010|date: 2010/07/19> + 18.860|date: 2010/07/20> + 18.350|date: 2010/07/21> + 18.820|date: 2010/07/22> + 19.320|date: 2010/07/23> + 19.470|date: 2010/07/26> + 19.330|date: 2010/07/27> + 19.560|date: 2010/07/28> + 19.130|date: 2010/07/29> + 19.470|date: 2010/07/30> + 19.480|date: 2010/08/02> + 19.210|date: 2010/08/03> + 19.230|date: 2010/08/04> + 18.940|date: 2010/08/05> + 18.640|date: 2010/08/06> + 18.730|date: 2010/08/09> + 18.610|date: 2010/08/10> + 18.010|date: 2010/08/11> + 18.170|date: 2010/08/12> + 17.870|date: 2010/08/13> + 17.750|date: 2010/08/16> + 17.760|date: 2010/08/17> + 17.840|date: 2010/08/19> + 17.810|date: 2010/08/20> volume |ticker: CMCSA> => 262324.000|date: 2009/08/21> + 187294.000|date: 2009/08/24> + 264942.000|date: 2009/08/25> + 238756.000|date: 2009/08/26> + 262360.000|date: 2009/08/27> + 204448.000|date: 2009/08/28> + 211579.000|date: 2009/08/31> + 362794.000|date: 2009/09/01> + 221334.000|date: 2009/09/02> + 208188.000|date: 2009/09/03> + 288525.000|date: 2009/09/04> + 265967.000|date: 2009/09/09> + 253767.000|date: 2009/09/10> + 195323.000|date: 2009/09/11> + 215680.000|date: 2009/09/14> + 248211.000|date: 2009/09/15> + 235589.000|date: 2009/09/16> + 249601.000|date: 2009/09/17> + 321000.000|date: 2009/09/18> + 144462.000|date: 2009/09/21> + 167078.000|date: 2009/09/22> + 371259.000|date: 2009/09/23> + 232951.000|date: 2009/09/24> + 177414.000|date: 2009/09/25> + 161380.000|date: 2009/09/28> + 296829.000|date: 2009/09/29> + 272550.000|date: 2009/09/30> + 689792.000|date: 2009/10/01> + 453671.000|date: 2009/10/02> + 294124.000|date: 2009/10/05> + 262147.000|date: 2009/10/06> + 184600.000|date: 2009/10/07> + 226089.000|date: 2009/10/08> + 178019.000|date: 2009/10/09> + 150893.000|date: 2009/10/12> + 258965.000|date: 2009/10/13> + 252811.000|date: 2009/10/14> + 306580.000|date: 2009/10/15> + 265255.000|date: 2009/10/16> + 236263.000|date: 2009/10/19> + 259069.000|date: 2009/10/20> + 192140.000|date: 2009/10/21> + 211631.000|date: 2009/10/22> + 238765.000|date: 2009/10/23> + 197885.000|date: 2009/10/26> + 182046.000|date: 2009/10/27> + 232953.000|date: 2009/10/28> + 325078.000|date: 2009/11/05> + 282672.000|date: 2009/11/06> + 297614.000|date: 2009/11/09> + 230296.000|date: 2009/11/10> + 220597.000|date: 2009/11/11> + 263068.000|date: 2009/11/13> + 355942.000|date: 2009/11/16> + 194242.000|date: 2009/11/17> + 232470.000|date: 2009/11/18> + 276135.000|date: 2009/11/19> + 336351.000|date: 2009/11/20> + 371349.000|date: 2009/11/23> + 266162.000|date: 2009/11/24> + 109270.000|date: 2009/11/25> + 75560.000|date: 2009/11/27> + 165138.000|date: 2009/11/30> + 287867.000|date: 2009/12/01> + 181893.000|date: 2009/12/02> + 839749.000|date: 2009/12/03> + 527809.000|date: 2009/12/04> + 775796.000|date: 2009/12/07> + 559074.000|date: 2009/12/08> + 358833.000|date: 2009/12/09> + 332576.000|date: 2009/12/10> + 200683.000|date: 2009/12/11> + 172797.000|date: 2009/12/14> + 183261.000|date: 2009/12/15> + 171355.000|date: 2009/12/16> + 219891.000|date: 2009/12/17> + 322312.000|date: 2009/12/18> + 119409.000|date: 2009/12/21> + 129316.000|date: 2009/12/22> + 115149.000|date: 2009/12/23> + 31368.000|date: 2009/12/24> + 81062.000|date: 2009/12/28> + 86737.000|date: 2009/12/29> + 88418.000|date: 2009/12/30> + 81229.000|date: 2009/12/31> + 135733.000|date: 2010/01/04> + 177464.000|date: 2010/01/05> + 138708.000|date: 2010/01/06> + 151073.000|date: 2010/01/07> + 127269.000|date: 2010/01/08> + 190545.000|date: 2010/01/11> + 181428.000|date: 2010/01/12> + 157668.000|date: 2010/01/13> + 174117.000|date: 2010/01/14> + 216179.000|date: 2010/01/15> + 126594.000|date: 2010/01/19> + 216883.000|date: 2010/01/20> + 328862.000|date: 2010/01/21> + 283327.000|date: 2010/01/22> + 152465.000|date: 2010/01/25> + 212846.000|date: 2010/01/26> + 203899.000|date: 2010/01/27> + 193093.000|date: 2010/01/28> + 271932.000|date: 2010/01/29> + 163406.000|date: 2010/02/01> + 192631.000|date: 2010/02/02> + 291909.000|date: 2010/02/03> + 227189.000|date: 2010/02/04> + 267215.000|date: 2010/02/05> + 156639.000|date: 2010/02/08> + 243946.000|date: 2010/02/09> + 217108.000|date: 2010/02/10> + 182359.000|date: 2010/02/11> + 275477.000|date: 2010/02/12> + 200246.000|date: 2010/02/16> + 133990.000|date: 2010/02/17> + 127185.000|date: 2010/02/18> + 259774.000|date: 2010/02/19> + 197889.000|date: 2010/02/22> + 172408.000|date: 2010/02/23> + 269118.000|date: 2010/02/24> + 230778.000|date: 2010/02/25> + 217389.000|date: 2010/02/26> + 230059.000|date: 2010/03/01> + 222953.000|date: 2010/03/02> + 230191.000|date: 2010/03/03> + 156437.000|date: 2010/03/04> + 163473.000|date: 2010/03/05> + 167081.000|date: 2010/03/08> + 171982.000|date: 2010/03/09> + 188126.000|date: 2010/03/10> + 105139.000|date: 2010/03/11> + 144375.000|date: 2010/03/12> + 125600.000|date: 2010/03/15> + 198697.000|date: 2010/03/16> + 138039.000|date: 2010/03/17> + 154910.000|date: 2010/03/18> + 241706.000|date: 2010/03/19> + 155548.000|date: 2010/03/22> + 208278.000|date: 2010/03/23> + 177245.000|date: 2010/03/24> + 253959.000|date: 2010/03/25> + 131184.000|date: 2010/03/26> + 147137.000|date: 2010/03/29> + 281509.000|date: 2010/03/30> + 273602.000|date: 2010/03/31> + 194385.000|date: 2010/04/01> + 132501.000|date: 2010/04/05> + 113547.000|date: 2010/04/06> + 307285.000|date: 2010/04/07> + 161586.000|date: 2010/04/08> + 143338.000|date: 2010/04/09> + 125291.000|date: 2010/04/12> + 232445.000|date: 2010/04/13> + 205006.000|date: 2010/04/14> + 222301.000|date: 2010/04/15> + 270859.000|date: 2010/04/16> + 190825.000|date: 2010/04/19> + 169624.000|date: 2010/04/20> + 145007.000|date: 2010/04/21> + 154497.000|date: 2010/04/22> + 150041.000|date: 2010/04/23> + 184766.000|date: 2010/04/26> + 282793.000|date: 2010/04/27> + 391337.000|date: 2010/04/28> + 481029.000|date: 2010/04/29> + 409325.000|date: 2010/04/30> + 348720.000|date: 2010/05/03> + 240742.000|date: 2010/05/04> + 244214.000|date: 2010/05/05> + 583227.000|date: 2010/05/06> + 424222.000|date: 2010/05/07> + 473462.000|date: 2010/05/10> + 423394.000|date: 2010/05/11> + 469955.000|date: 2010/05/12> + 581432.000|date: 2010/05/13> + 299399.000|date: 2010/05/14> + 239473.000|date: 2010/05/17> + 220906.000|date: 2010/05/18> + 221112.000|date: 2010/05/19> + 282778.000|date: 2010/05/20> + 352717.000|date: 2010/05/21> + 162289.000|date: 2010/05/24> + 424439.000|date: 2010/05/26> + 260671.000|date: 2010/05/27> + 212814.000|date: 2010/05/28> + 251252.000|date: 2010/06/01> + 219032.000|date: 2010/06/02> + 172644.000|date: 2010/06/03> + 246233.000|date: 2010/06/04> + 206638.000|date: 2010/06/07> + 209318.000|date: 2010/06/08> + 191776.000|date: 2010/06/09> + 215760.000|date: 2010/06/10> + 264984.000|date: 2010/06/11> + 153665.000|date: 2010/06/14> + 172189.000|date: 2010/06/15> + 151899.000|date: 2010/06/16> + 135485.000|date: 2010/06/17> + 181496.000|date: 2010/06/18> + 116299.000|date: 2010/06/21> + 269050.000|date: 2010/06/22> + 169206.000|date: 2010/06/23> + 231521.000|date: 2010/06/24> + 323292.000|date: 2010/06/25> + 430677.000|date: 2010/06/28> + 309612.000|date: 2010/06/29> + 289252.000|date: 2010/06/30> + 312545.000|date: 2010/07/01> + 186928.000|date: 2010/07/02> + 390921.000|date: 2010/07/06> + 269172.000|date: 2010/07/07> + 385808.000|date: 2010/07/08> + 193999.000|date: 2010/07/09> + 302528.000|date: 2010/07/12> + 292054.000|date: 2010/07/13> + 170459.000|date: 2010/07/14> + 228599.000|date: 2010/07/15> + 270388.000|date: 2010/07/16> + 212348.000|date: 2010/07/19> + 222364.000|date: 2010/07/20> + 352042.000|date: 2010/07/21> + 207916.000|date: 2010/07/22> + 196924.000|date: 2010/07/23> + 152921.000|date: 2010/07/26> + 217314.000|date: 2010/07/27> + 298957.000|date: 2010/07/28> + 240182.000|date: 2010/07/29> + 270170.000|date: 2010/07/30> + 257611.000|date: 2010/08/02> + 144230.000|date: 2010/08/03> + 174270.000|date: 2010/08/04> + 208149.000|date: 2010/08/05> + 436743.000|date: 2010/08/06> + 188548.000|date: 2010/08/09> + 226058.000|date: 2010/08/10> + 228923.000|date: 2010/08/11> + 231983.000|date: 2010/08/12> + 147365.000|date: 2010/08/13> + 122953.000|date: 2010/08/16> + 229741.000|date: 2010/08/17> + 207020.000|date: 2010/08/19> + 168055.000|date: 2010/08/20> open |ticker: CME> => 273.830|date: 2009/08/21> + 276.280|date: 2009/08/24> + 269.000|date: 2009/08/25> + 268.940|date: 2009/08/26> + 276.820|date: 2009/08/27> + 279.810|date: 2009/08/28> + 282.410|date: 2009/08/31> + 288.290|date: 2009/09/01> + 276.750|date: 2009/09/02> + 279.360|date: 2009/09/03> + 270.040|date: 2009/09/04> + 270.630|date: 2009/09/09> + 273.260|date: 2009/09/10> + 275.000|date: 2009/09/11> + 272.320|date: 2009/09/14> + 278.010|date: 2009/09/15> + 285.570|date: 2009/09/16> + 292.720|date: 2009/09/17> + 293.680|date: 2009/09/18> + 305.970|date: 2009/09/21> + 305.070|date: 2009/09/22> + 312.750|date: 2009/09/23> + 306.610|date: 2009/09/24> + 295.770|date: 2009/09/25> + 294.290|date: 2009/09/28> + 308.540|date: 2009/09/29> + 306.350|date: 2009/09/30> + 302.980|date: 2009/10/01> + 288.880|date: 2009/10/02> + 294.040|date: 2009/10/05> + 295.830|date: 2009/10/06> + 286.560|date: 2009/10/07> + 292.750|date: 2009/10/08> + 285.030|date: 2009/10/09> + 295.520|date: 2009/10/12> + 295.380|date: 2009/10/13> + 307.490|date: 2009/10/14> + 306.340|date: 2009/10/15> + 309.890|date: 2009/10/16> + 315.940|date: 2009/10/19> + 319.000|date: 2009/10/20> + 316.160|date: 2009/10/21> + 316.120|date: 2009/10/22> + 317.200|date: 2009/10/23> + 322.190|date: 2009/10/26> + 321.860|date: 2009/10/27> + 315.060|date: 2009/10/28> + 299.950|date: 2009/11/05> + 302.470|date: 2009/11/06> + 307.500|date: 2009/11/09> + 313.450|date: 2009/11/10> + 310.510|date: 2009/11/11> + 312.750|date: 2009/11/12> + 314.760|date: 2009/11/13> + 317.010|date: 2009/11/16> + 319.000|date: 2009/11/17> + 323.310|date: 2009/11/18> + 320.960|date: 2009/11/19> + 320.230|date: 2009/11/20> + 326.070|date: 2009/11/23> + 323.690|date: 2009/11/24> + 323.610|date: 2009/11/25> + 321.010|date: 2009/11/27> + 323.800|date: 2009/11/30> + 329.570|date: 2009/12/01> + 332.030|date: 2009/12/02> + 331.970|date: 2009/12/03> + 334.280|date: 2009/12/04> + 333.700|date: 2009/12/07> + 321.100|date: 2009/12/08> + 319.200|date: 2009/12/09> + 325.510|date: 2009/12/10> + 328.630|date: 2009/12/11> + 335.860|date: 2009/12/14> + 331.510|date: 2009/12/15> + 330.030|date: 2009/12/16> + 328.000|date: 2009/12/17> + 324.830|date: 2009/12/18> + 324.430|date: 2009/12/21> + 324.340|date: 2009/12/22> + 325.500|date: 2009/12/23> + 328.500|date: 2009/12/24> + 331.870|date: 2009/12/28> + 338.500|date: 2009/12/29> + 336.500|date: 2009/12/30> + 339.780|date: 2009/12/31> + 338.490|date: 2010/01/04> + 342.790|date: 2010/01/05> + 340.610|date: 2010/01/06> + 338.510|date: 2010/01/07> + 339.510|date: 2010/01/08> + 350.490|date: 2010/01/11> + 348.870|date: 2010/01/12> + 343.440|date: 2010/01/13> + 342.730|date: 2010/01/14> + 341.010|date: 2010/01/15> + 337.010|date: 2010/01/19> + 334.990|date: 2010/01/20> + 330.670|date: 2010/01/21> + 308.150|date: 2010/01/22> + 315.250|date: 2010/01/25> + 301.620|date: 2010/01/26> + 288.950|date: 2010/01/27> + 298.450|date: 2010/01/28> + 292.540|date: 2010/01/29> + 288.930|date: 2010/02/01> + 292.430|date: 2010/02/02> + 290.770|date: 2010/02/03> + 285.350|date: 2010/02/04> + 271.980|date: 2010/02/05> + 285.880|date: 2010/02/08> + 285.090|date: 2010/02/09> + 280.580|date: 2010/02/10> + 279.770|date: 2010/02/11> + 282.510|date: 2010/02/12> + 295.020|date: 2010/02/16> + 297.520|date: 2010/02/17> + 292.680|date: 2010/02/18> + 289.510|date: 2010/02/19> + 289.500|date: 2010/02/22> + 287.440|date: 2010/02/23> + 278.990|date: 2010/02/24> + 287.320|date: 2010/02/25> + 296.950|date: 2010/02/26> + 302.020|date: 2010/03/01> + 301.720|date: 2010/03/02> + 309.900|date: 2010/03/03> + 305.000|date: 2010/03/04> + 310.320|date: 2010/03/05> + 310.000|date: 2010/03/08> + 310.600|date: 2010/03/09> + 308.880|date: 2010/03/10> + 306.790|date: 2010/03/11> + 314.540|date: 2010/03/12> + 312.410|date: 2010/03/15> + 315.360|date: 2010/03/16> + 315.000|date: 2010/03/17> + 316.290|date: 2010/03/18> + 314.980|date: 2010/03/19> + 309.860|date: 2010/03/22> + 312.430|date: 2010/03/23> + 309.530|date: 2010/03/24> + 321.400|date: 2010/03/25> + 321.970|date: 2010/03/26> + 318.980|date: 2010/03/29> + 314.960|date: 2010/03/30> + 314.000|date: 2010/03/31> + 318.880|date: 2010/04/01> + 320.430|date: 2010/04/05> + 316.390|date: 2010/04/06> + 316.360|date: 2010/04/07> + 314.430|date: 2010/04/08> + 312.590|date: 2010/04/09> + 312.020|date: 2010/04/12> + 309.570|date: 2010/04/13> + 310.670|date: 2010/04/14> + 318.950|date: 2010/04/15> + 319.270|date: 2010/04/16> + 313.470|date: 2010/04/19> + 323.160|date: 2010/04/20> + 320.080|date: 2010/04/21> + 321.790|date: 2010/04/22> + 339.210|date: 2010/04/23> + 336.880|date: 2010/04/26> + 340.570|date: 2010/04/27> + 336.250|date: 2010/04/28> + 334.420|date: 2010/04/29> + 333.540|date: 2010/04/30> + 331.620|date: 2010/05/03> + 326.030|date: 2010/05/04> + 316.870|date: 2010/05/05> + 327.990|date: 2010/05/06> + 319.300|date: 2010/05/07> + 324.990|date: 2010/05/10> + 330.000|date: 2010/05/11> + 329.010|date: 2010/05/12> + 326.570|date: 2010/05/13> + 320.170|date: 2010/05/14> + 315.250|date: 2010/05/17> + 320.000|date: 2010/05/18> + 308.020|date: 2010/05/19> + 305.660|date: 2010/05/20> + 300.090|date: 2010/05/21> + 315.030|date: 2010/05/24> + 314.000|date: 2010/05/25> + 315.180|date: 2010/05/26> + 315.700|date: 2010/05/27> + 319.290|date: 2010/05/28> + 315.030|date: 2010/06/01> + 316.400|date: 2010/06/02> + 323.060|date: 2010/06/03> + 317.790|date: 2010/06/04> + 312.420|date: 2010/06/07> + 301.210|date: 2010/06/08> + 299.440|date: 2010/06/09> + 297.650|date: 2010/06/10> + 300.000|date: 2010/06/11> + 305.000|date: 2010/06/14> + 310.580|date: 2010/06/15> + 307.150|date: 2010/06/16> + 309.040|date: 2010/06/17> + 311.500|date: 2010/06/18> + 310.100|date: 2010/06/21> + 308.030|date: 2010/06/22> + 306.430|date: 2010/06/23> + 300.890|date: 2010/06/24> + 294.870|date: 2010/06/25> + 299.210|date: 2010/06/28> + 293.370|date: 2010/06/29> + 287.010|date: 2010/06/30> + 281.300|date: 2010/07/01> + 279.400|date: 2010/07/02> + 279.240|date: 2010/07/06> + 275.140|date: 2010/07/07> + 277.950|date: 2010/07/08> + 281.650|date: 2010/07/09> + 275.680|date: 2010/07/12> + 278.880|date: 2010/07/13> + 276.900|date: 2010/07/14> + 274.890|date: 2010/07/15> + 274.810|date: 2010/07/16> + 266.920|date: 2010/07/19> + 265.590|date: 2010/07/20> + 275.960|date: 2010/07/21> + 275.870|date: 2010/07/22> + 281.770|date: 2010/07/23> + 286.290|date: 2010/07/26> + 285.870|date: 2010/07/27> + 284.470|date: 2010/07/28> + 286.030|date: 2010/07/29> + 282.730|date: 2010/07/30> + 281.970|date: 2010/08/02> + 280.010|date: 2010/08/04> + 277.030|date: 2010/08/05> + 272.980|date: 2010/08/06> + 269.660|date: 2010/08/09> + 270.460|date: 2010/08/10> + 259.980|date: 2010/08/11> + 247.250|date: 2010/08/12> + 247.040|date: 2010/08/13> + 243.470|date: 2010/08/16> + 247.010|date: 2010/08/17> + 246.160|date: 2010/08/19> + 240.770|date: 2010/08/20> high |ticker: CME> => 278.000|date: 2009/08/21> + 278.765|date: 2009/08/24> + 270.840|date: 2009/08/25> + 277.480|date: 2009/08/26> + 280.000|date: 2009/08/27> + 286.190|date: 2009/08/28> + 292.500|date: 2009/08/31> + 296.790|date: 2009/09/01> + 285.923|date: 2009/09/02> + 282.490|date: 2009/09/03> + 271.190|date: 2009/09/04> + 276.000|date: 2009/09/09> + 276.480|date: 2009/09/10> + 277.570|date: 2009/09/11> + 278.260|date: 2009/09/14> + 287.490|date: 2009/09/15> + 292.590|date: 2009/09/16> + 296.600|date: 2009/09/17> + 305.960|date: 2009/09/18> + 309.000|date: 2009/09/21> + 313.420|date: 2009/09/22> + 315.000|date: 2009/09/23> + 307.000|date: 2009/09/24> + 297.710|date: 2009/09/25> + 309.800|date: 2009/09/28> + 312.180|date: 2009/09/29> + 308.800|date: 2009/09/30> + 303.000|date: 2009/10/01> + 302.265|date: 2009/10/02> + 295.500|date: 2009/10/05> + 296.670|date: 2009/10/06> + 290.220|date: 2009/10/07> + 296.100|date: 2009/10/08> + 295.180|date: 2009/10/09> + 299.425|date: 2009/10/12> + 304.820|date: 2009/10/13> + 313.980|date: 2009/10/14> + 309.180|date: 2009/10/15> + 321.830|date: 2009/10/16> + 320.000|date: 2009/10/19> + 320.879|date: 2009/10/20> + 323.584|date: 2009/10/21> + 319.940|date: 2009/10/22> + 324.440|date: 2009/10/23> + 330.000|date: 2009/10/26> + 323.670|date: 2009/10/27> + 319.000|date: 2009/10/28> + 306.370|date: 2009/11/05> + 308.650|date: 2009/11/06> + 314.590|date: 2009/11/09> + 313.890|date: 2009/11/10> + 315.450|date: 2009/11/11> + 318.990|date: 2009/11/12> + 319.000|date: 2009/11/13> + 321.400|date: 2009/11/16> + 324.570|date: 2009/11/17> + 325.730|date: 2009/11/18> + 322.360|date: 2009/11/19> + 325.450|date: 2009/11/20> + 329.900|date: 2009/11/23> + 324.470|date: 2009/11/24> + 329.040|date: 2009/11/25> + 326.990|date: 2009/11/27> + 329.260|date: 2009/11/30> + 332.330|date: 2009/12/01> + 337.410|date: 2009/12/02> + 334.890|date: 2009/12/03> + 335.000|date: 2009/12/04> + 334.945|date: 2009/12/07> + 322.390|date: 2009/12/08> + 328.110|date: 2009/12/09> + 330.330|date: 2009/12/10> + 334.649|date: 2009/12/11> + 336.390|date: 2009/12/14> + 332.620|date: 2009/12/15> + 332.920|date: 2009/12/16> + 332.940|date: 2009/12/17> + 327.520|date: 2009/12/18> + 326.340|date: 2009/12/21> + 327.940|date: 2009/12/22> + 328.515|date: 2009/12/23> + 331.170|date: 2009/12/24> + 339.910|date: 2009/12/28> + 343.670|date: 2009/12/29> + 339.740|date: 2009/12/30> + 340.310|date: 2009/12/31> + 343.480|date: 2010/01/04> + 344.280|date: 2010/01/05> + 342.000|date: 2010/01/06> + 342.110|date: 2010/01/07> + 350.050|date: 2010/01/08> + 353.029|date: 2010/01/11> + 351.300|date: 2010/01/12> + 344.490|date: 2010/01/13> + 344.230|date: 2010/01/14> + 343.010|date: 2010/01/15> + 341.110|date: 2010/01/19> + 335.990|date: 2010/01/20> + 330.670|date: 2010/01/21> + 318.000|date: 2010/01/22> + 318.060|date: 2010/01/25> + 301.620|date: 2010/01/26> + 295.500|date: 2010/01/27> + 300.000|date: 2010/01/28> + 296.380|date: 2010/01/29> + 292.650|date: 2010/02/01> + 295.720|date: 2010/02/02> + 295.982|date: 2010/02/03> + 286.500|date: 2010/02/04> + 282.670|date: 2010/02/05> + 293.830|date: 2010/02/08> + 287.800|date: 2010/02/09> + 281.580|date: 2010/02/10> + 286.450|date: 2010/02/11> + 291.580|date: 2010/02/12> + 298.490|date: 2010/02/16> + 298.340|date: 2010/02/17> + 294.360|date: 2010/02/18> + 298.490|date: 2010/02/19> + 293.049|date: 2010/02/22> + 289.320|date: 2010/02/23> + 291.280|date: 2010/02/24> + 295.700|date: 2010/02/25> + 301.692|date: 2010/02/26> + 302.990|date: 2010/03/01> + 312.680|date: 2010/03/02> + 311.135|date: 2010/03/03> + 309.210|date: 2010/03/04> + 311.890|date: 2010/03/05> + 314.000|date: 2010/03/08> + 311.000|date: 2010/03/09> + 309.110|date: 2010/03/10> + 313.280|date: 2010/03/11> + 317.950|date: 2010/03/12> + 314.560|date: 2010/03/15> + 315.990|date: 2010/03/16> + 317.550|date: 2010/03/17> + 316.590|date: 2010/03/18> + 314.990|date: 2010/03/19> + 313.300|date: 2010/03/22> + 312.900|date: 2010/03/23> + 321.894|date: 2010/03/24> + 325.000|date: 2010/03/25> + 324.850|date: 2010/03/26> + 318.000|date: 2010/03/29> + 317.400|date: 2010/03/30> + 317.565|date: 2010/03/31> + 322.370|date: 2010/04/01> + 323.900|date: 2010/04/05> + 318.300|date: 2010/04/06> + 318.335|date: 2010/04/07> + 314.430|date: 2010/04/08> + 314.350|date: 2010/04/09> + 313.440|date: 2010/04/12> + 311.590|date: 2010/04/13> + 319.760|date: 2010/04/14> + 324.370|date: 2010/04/15> + 321.070|date: 2010/04/16> + 323.498|date: 2010/04/19> + 325.690|date: 2010/04/20> + 323.715|date: 2010/04/21> + 344.180|date: 2010/04/22> + 341.750|date: 2010/04/23> + 347.500|date: 2010/04/26> + 346.000|date: 2010/04/27> + 337.990|date: 2010/04/28> + 338.160|date: 2010/04/29> + 338.500|date: 2010/04/30> + 335.170|date: 2010/05/03> + 327.290|date: 2010/05/04> + 331.410|date: 2010/05/05> + 329.400|date: 2010/05/06> + 325.010|date: 2010/05/07> + 333.000|date: 2010/05/10> + 333.870|date: 2010/05/11> + 332.000|date: 2010/05/12> + 330.280|date: 2010/05/13> + 322.948|date: 2010/05/14> + 318.230|date: 2010/05/17> + 322.780|date: 2010/05/18> + 312.214|date: 2010/05/19> + 312.390|date: 2010/05/20> + 318.690|date: 2010/05/21> + 330.990|date: 2010/05/24> + 318.000|date: 2010/05/25> + 318.895|date: 2010/05/26> + 319.590|date: 2010/05/27> + 322.100|date: 2010/05/28> + 321.000|date: 2010/06/01> + 322.920|date: 2010/06/02> + 325.200|date: 2010/06/03> + 321.030|date: 2010/06/04> + 313.900|date: 2010/06/07> + 302.420|date: 2010/06/08> + 302.820|date: 2010/06/09> + 304.500|date: 2010/06/10> + 305.778|date: 2010/06/11> + 312.440|date: 2010/06/14> + 313.050|date: 2010/06/15> + 313.800|date: 2010/06/16> + 312.482|date: 2010/06/17> + 311.500|date: 2010/06/18> + 313.380|date: 2010/06/21> + 314.050|date: 2010/06/22> + 307.890|date: 2010/06/23> + 300.890|date: 2010/06/24> + 300.980|date: 2010/06/25> + 303.560|date: 2010/06/28> + 294.500|date: 2010/06/29> + 290.450|date: 2010/06/30> + 283.955|date: 2010/07/01> + 279.990|date: 2010/07/02> + 280.900|date: 2010/07/06> + 278.420|date: 2010/07/07> + 282.800|date: 2010/07/08> + 282.940|date: 2010/07/09> + 279.280|date: 2010/07/12> + 280.880|date: 2010/07/13> + 278.950|date: 2010/07/14> + 277.180|date: 2010/07/15> + 276.090|date: 2010/07/16> + 270.020|date: 2010/07/19> + 275.950|date: 2010/07/20> + 276.840|date: 2010/07/21> + 283.190|date: 2010/07/22> + 287.690|date: 2010/07/23> + 287.820|date: 2010/07/26> + 286.500|date: 2010/07/27> + 287.900|date: 2010/07/28> + 289.720|date: 2010/07/29> + 285.320|date: 2010/07/30> + 286.640|date: 2010/08/02> + 282.650|date: 2010/08/04> + 277.920|date: 2010/08/05> + 275.830|date: 2010/08/06> + 272.750|date: 2010/08/09> + 270.700|date: 2010/08/10> + 259.980|date: 2010/08/11> + 250.980|date: 2010/08/12> + 251.430|date: 2010/08/13> + 249.235|date: 2010/08/16> + 250.890|date: 2010/08/17> + 246.230|date: 2010/08/19> + 240.980|date: 2010/08/20> low |ticker: CME> => 271.350|date: 2009/08/21> + 267.000|date: 2009/08/24> + 267.010|date: 2009/08/25> + 266.500|date: 2009/08/26> + 272.400|date: 2009/08/27> + 278.010|date: 2009/08/28> + 281.080|date: 2009/08/31> + 278.660|date: 2009/09/01> + 276.640|date: 2009/09/02> + 268.430|date: 2009/09/03> + 261.550|date: 2009/09/04> + 268.100|date: 2009/09/09> + 270.530|date: 2009/09/10> + 272.500|date: 2009/09/11> + 270.600|date: 2009/09/14> + 276.000|date: 2009/09/15> + 282.780|date: 2009/09/16> + 291.010|date: 2009/09/17> + 293.150|date: 2009/09/18> + 300.521|date: 2009/09/21> + 302.520|date: 2009/09/22> + 306.000|date: 2009/09/23> + 295.070|date: 2009/09/24> + 290.260|date: 2009/09/25> + 294.200|date: 2009/09/28> + 303.220|date: 2009/09/29> + 300.000|date: 2009/09/30> + 292.480|date: 2009/10/01> + 287.500|date: 2009/10/02> + 290.120|date: 2009/10/05> + 286.180|date: 2009/10/06> + 281.610|date: 2009/10/07> + 286.640|date: 2009/10/08> + 285.030|date: 2009/10/09> + 293.930|date: 2009/10/12> + 295.140|date: 2009/10/13> + 306.000|date: 2009/10/14> + 302.550|date: 2009/10/15> + 307.700|date: 2009/10/16> + 311.100|date: 2009/10/19> + 315.010|date: 2009/10/20> + 316.150|date: 2009/10/21> + 313.710|date: 2009/10/22> + 316.090|date: 2009/10/23> + 318.480|date: 2009/10/26> + 315.420|date: 2009/10/27> + 307.381|date: 2009/10/28> + 298.470|date: 2009/11/05> + 299.000|date: 2009/11/06> + 307.020|date: 2009/11/09> + 307.780|date: 2009/11/10> + 305.500|date: 2009/11/11> + 310.100|date: 2009/11/12> + 311.190|date: 2009/11/13> + 315.710|date: 2009/11/16> + 318.180|date: 2009/11/17> + 321.730|date: 2009/11/18> + 317.400|date: 2009/11/19> + 316.850|date: 2009/11/20> + 321.140|date: 2009/11/23> + 318.000|date: 2009/11/24> + 323.640|date: 2009/11/25> + 321.000|date: 2009/11/27> + 321.010|date: 2009/11/30> + 327.950|date: 2009/12/01> + 327.680|date: 2009/12/02> + 328.500|date: 2009/12/03> + 325.060|date: 2009/12/04> + 322.260|date: 2009/12/07> + 318.460|date: 2009/12/08> + 316.230|date: 2009/12/09> + 324.150|date: 2009/12/10> + 328.170|date: 2009/12/11> + 331.650|date: 2009/12/14> + 329.450|date: 2009/12/15> + 326.820|date: 2009/12/16> + 324.530|date: 2009/12/17> + 320.260|date: 2009/12/18> + 322.320|date: 2009/12/21> + 324.030|date: 2009/12/22> + 325.010|date: 2009/12/23> + 327.760|date: 2009/12/24> + 331.560|date: 2009/12/28> + 335.790|date: 2009/12/29> + 334.340|date: 2009/12/30> + 335.950|date: 2009/12/31> + 337.520|date: 2010/01/04> + 337.940|date: 2010/01/05> + 338.080|date: 2010/01/06> + 338.120|date: 2010/01/07> + 337.697|date: 2010/01/08> + 346.210|date: 2010/01/11> + 341.340|date: 2010/01/12> + 334.510|date: 2010/01/13> + 339.990|date: 2010/01/14> + 337.000|date: 2010/01/15> + 334.650|date: 2010/01/19> + 328.210|date: 2010/01/20> + 305.850|date: 2010/01/21> + 308.150|date: 2010/01/22> + 306.560|date: 2010/01/25> + 286.040|date: 2010/01/26> + 283.610|date: 2010/01/27> + 289.262|date: 2010/01/28> + 285.840|date: 2010/01/29> + 283.530|date: 2010/02/01> + 288.110|date: 2010/02/02> + 290.080|date: 2010/02/03> + 265.750|date: 2010/02/04> + 271.000|date: 2010/02/05> + 280.180|date: 2010/02/08> + 280.210|date: 2010/02/09> + 275.920|date: 2010/02/10> + 278.180|date: 2010/02/11> + 281.210|date: 2010/02/12> + 292.500|date: 2010/02/16> + 292.070|date: 2010/02/17> + 290.505|date: 2010/02/18> + 289.500|date: 2010/02/19> + 285.850|date: 2010/02/22> + 276.040|date: 2010/02/23> + 278.190|date: 2010/02/24> + 286.820|date: 2010/02/25> + 293.860|date: 2010/02/26> + 297.500|date: 2010/03/01> + 300.082|date: 2010/03/02> + 302.370|date: 2010/03/03> + 302.190|date: 2010/03/04> + 308.330|date: 2010/03/05> + 305.600|date: 2010/03/08> + 306.220|date: 2010/03/09> + 305.140|date: 2010/03/10> + 305.920|date: 2010/03/11> + 313.320|date: 2010/03/12> + 309.601|date: 2010/03/15> + 311.980|date: 2010/03/16> + 314.500|date: 2010/03/17> + 310.070|date: 2010/03/18> + 309.620|date: 2010/03/19> + 309.060|date: 2010/03/22> + 308.370|date: 2010/03/23> + 309.150|date: 2010/03/24> + 319.100|date: 2010/03/25> + 314.390|date: 2010/03/26> + 314.000|date: 2010/03/29> + 313.500|date: 2010/03/30> + 313.370|date: 2010/03/31> + 317.380|date: 2010/04/01> + 315.450|date: 2010/04/05> + 310.620|date: 2010/04/06> + 313.160|date: 2010/04/07> + 310.630|date: 2010/04/08> + 310.670|date: 2010/04/09> + 310.310|date: 2010/04/12> + 307.730|date: 2010/04/13> + 309.350|date: 2010/04/14> + 317.790|date: 2010/04/15> + 310.090|date: 2010/04/16> + 312.615|date: 2010/04/19> + 319.020|date: 2010/04/20> + 320.020|date: 2010/04/21> + 320.510|date: 2010/04/22> + 332.570|date: 2010/04/23> + 331.260|date: 2010/04/26> + 332.000|date: 2010/04/27> + 314.020|date: 2010/04/28> + 320.510|date: 2010/04/29> + 328.310|date: 2010/04/30> + 328.210|date: 2010/05/03> + 319.692|date: 2010/05/04> + 317.330|date: 2010/05/05> + 307.410|date: 2010/05/06> + 311.360|date: 2010/05/07> + 324.460|date: 2010/05/10> + 327.460|date: 2010/05/11> + 327.990|date: 2010/05/12> + 323.850|date: 2010/05/13> + 312.530|date: 2010/05/14> + 310.080|date: 2010/05/17> + 306.730|date: 2010/05/18> + 301.600|date: 2010/05/19> + 302.400|date: 2010/05/20> + 300.060|date: 2010/05/21> + 315.030|date: 2010/05/24> + 306.610|date: 2010/05/25> + 309.000|date: 2010/05/26> + 313.230|date: 2010/05/27> + 315.750|date: 2010/05/28> + 311.160|date: 2010/06/01> + 314.110|date: 2010/06/02> + 318.250|date: 2010/06/03> + 309.250|date: 2010/06/04> + 299.430|date: 2010/06/07> + 290.900|date: 2010/06/08> + 291.130|date: 2010/06/09> + 294.000|date: 2010/06/10> + 299.060|date: 2010/06/11> + 300.550|date: 2010/06/14> + 307.770|date: 2010/06/15> + 307.140|date: 2010/06/16> + 305.920|date: 2010/06/17> + 305.500|date: 2010/06/18> + 305.660|date: 2010/06/21> + 303.520|date: 2010/06/22> + 299.400|date: 2010/06/23> + 289.670|date: 2010/06/24> + 293.260|date: 2010/06/25> + 296.800|date: 2010/06/28> + 287.020|date: 2010/06/29> + 280.780|date: 2010/06/30> + 272.770|date: 2010/07/01> + 273.630|date: 2010/07/02> + 272.400|date: 2010/07/06> + 273.510|date: 2010/07/07> + 276.640|date: 2010/07/08> + 275.000|date: 2010/07/09> + 275.000|date: 2010/07/12> + 277.170|date: 2010/07/13> + 271.190|date: 2010/07/14> + 271.890|date: 2010/07/15> + 264.520|date: 2010/07/16> + 265.420|date: 2010/07/19> + 265.060|date: 2010/07/20> + 272.830|date: 2010/07/21> + 275.140|date: 2010/07/22> + 279.970|date: 2010/07/23> + 282.000|date: 2010/07/26> + 283.082|date: 2010/07/27> + 283.500|date: 2010/07/28> + 284.010|date: 2010/07/29> + 275.860|date: 2010/07/30> + 281.320|date: 2010/08/02> + 276.820|date: 2010/08/04> + 274.150|date: 2010/08/05> + 267.691|date: 2010/08/06> + 268.690|date: 2010/08/09> + 263.720|date: 2010/08/10> + 250.810|date: 2010/08/11> + 244.130|date: 2010/08/12> + 244.750|date: 2010/08/13> + 242.290|date: 2010/08/16> + 245.560|date: 2010/08/17> + 240.000|date: 2010/08/19> + 236.580|date: 2010/08/20> close |ticker: CME> => 276.120|date: 2009/08/21> + 268.050|date: 2009/08/24> + 268.550|date: 2009/08/25> + 276.260|date: 2009/08/26> + 277.900|date: 2009/08/27> + 285.590|date: 2009/08/28> + 291.040|date: 2009/08/31> + 279.170|date: 2009/09/01> + 277.770|date: 2009/09/02> + 271.470|date: 2009/09/03> + 270.500|date: 2009/09/04> + 274.070|date: 2009/09/09> + 275.650|date: 2009/09/10> + 274.790|date: 2009/09/11> + 277.960|date: 2009/09/14> + 284.340|date: 2009/09/15> + 291.570|date: 2009/09/16> + 293.300|date: 2009/09/17> + 304.000|date: 2009/09/18> + 304.600|date: 2009/09/21> + 311.270|date: 2009/09/22> + 306.100|date: 2009/09/23> + 298.390|date: 2009/09/24> + 293.470|date: 2009/09/25> + 309.080|date: 2009/09/28> + 305.680|date: 2009/09/29> + 308.190|date: 2009/09/30> + 292.520|date: 2009/10/01> + 292.788|date: 2009/10/02> + 292.960|date: 2009/10/05> + 287.590|date: 2009/10/06> + 289.670|date: 2009/10/07> + 287.310|date: 2009/10/08> + 294.740|date: 2009/10/09> + 297.790|date: 2009/10/12> + 304.220|date: 2009/10/13> + 307.290|date: 2009/10/14> + 308.900|date: 2009/10/15> + 312.860|date: 2009/10/16> + 318.610|date: 2009/10/19> + 318.040|date: 2009/10/20> + 317.440|date: 2009/10/21> + 317.520|date: 2009/10/22> + 319.960|date: 2009/10/23> + 321.010|date: 2009/10/26> + 316.500|date: 2009/10/27> + 308.020|date: 2009/10/28> + 306.210|date: 2009/11/05> + 306.620|date: 2009/11/06> + 313.740|date: 2009/11/09> + 307.790|date: 2009/11/10> + 313.270|date: 2009/11/11> + 315.140|date: 2009/11/12> + 313.760|date: 2009/11/13> + 318.480|date: 2009/11/16> + 322.040|date: 2009/11/17> + 324.110|date: 2009/11/18> + 321.970|date: 2009/11/19> + 322.990|date: 2009/11/20> + 323.690|date: 2009/11/23> + 322.230|date: 2009/11/24> + 328.690|date: 2009/11/25> + 322.650|date: 2009/11/27> + 328.230|date: 2009/11/30> + 330.850|date: 2009/12/01> + 328.360|date: 2009/12/02> + 330.010|date: 2009/12/03> + 330.630|date: 2009/12/04> + 323.680|date: 2009/12/07> + 319.470|date: 2009/12/08> + 325.760|date: 2009/12/09> + 327.900|date: 2009/12/10> + 334.130|date: 2009/12/11> + 333.030|date: 2009/12/14> + 331.250|date: 2009/12/15> + 330.540|date: 2009/12/16> + 324.540|date: 2009/12/17> + 324.480|date: 2009/12/18> + 324.340|date: 2009/12/21> + 327.360|date: 2009/12/22> + 328.000|date: 2009/12/23> + 331.170|date: 2009/12/24> + 339.570|date: 2009/12/28> + 338.390|date: 2009/12/29> + 338.330|date: 2009/12/30> + 335.960|date: 2009/12/31> + 342.410|date: 2010/01/04> + 342.130|date: 2010/01/05> + 339.810|date: 2010/01/06> + 340.230|date: 2010/01/07> + 349.320|date: 2010/01/08> + 349.250|date: 2010/01/11> + 342.170|date: 2010/01/12> + 343.230|date: 2010/01/13> + 341.750|date: 2010/01/14> + 337.240|date: 2010/01/15> + 338.190|date: 2010/01/19> + 329.990|date: 2010/01/20> + 311.020|date: 2010/01/21> + 312.130|date: 2010/01/22> + 306.990|date: 2010/01/25> + 286.200|date: 2010/01/26> + 294.330|date: 2010/01/27> + 290.510|date: 2010/01/28> + 286.820|date: 2010/01/29> + 291.220|date: 2010/02/01> + 293.210|date: 2010/02/02> + 292.110|date: 2010/02/03> + 269.290|date: 2010/02/04> + 280.800|date: 2010/02/05> + 280.280|date: 2010/02/08> + 283.180|date: 2010/02/09> + 276.350|date: 2010/02/10> + 285.070|date: 2010/02/11> + 291.070|date: 2010/02/12> + 297.150|date: 2010/02/16> + 293.080|date: 2010/02/17> + 291.690|date: 2010/02/18> + 291.800|date: 2010/02/19> + 287.040|date: 2010/02/22> + 276.570|date: 2010/02/23> + 290.570|date: 2010/02/24> + 295.440|date: 2010/02/25> + 301.690|date: 2010/02/26> + 301.030|date: 2010/03/01> + 309.460|date: 2010/03/02> + 305.860|date: 2010/03/03> + 307.520|date: 2010/03/04> + 310.130|date: 2010/03/05> + 313.130|date: 2010/03/08> + 308.140|date: 2010/03/09> + 307.900|date: 2010/03/10> + 313.280|date: 2010/03/11> + 314.420|date: 2010/03/12> + 314.150|date: 2010/03/15> + 314.330|date: 2010/03/16> + 316.000|date: 2010/03/17> + 310.890|date: 2010/03/18> + 311.640|date: 2010/03/19> + 311.610|date: 2010/03/22> + 310.590|date: 2010/03/23> + 318.900|date: 2010/03/24> + 319.850|date: 2010/03/25> + 315.700|date: 2010/03/26> + 315.640|date: 2010/03/29> + 316.150|date: 2010/03/30> + 316.110|date: 2010/03/31> + 319.710|date: 2010/04/01> + 317.120|date: 2010/04/05> + 316.900|date: 2010/04/06> + 314.310|date: 2010/04/07> + 311.770|date: 2010/04/08> + 312.100|date: 2010/04/09> + 310.490|date: 2010/04/12> + 310.200|date: 2010/04/13> + 319.470|date: 2010/04/14> + 321.120|date: 2010/04/15> + 312.190|date: 2010/04/16> + 321.070|date: 2010/04/19> + 320.360|date: 2010/04/20> + 322.500|date: 2010/04/21> + 337.970|date: 2010/04/22> + 334.860|date: 2010/04/23> + 341.750|date: 2010/04/26> + 333.260|date: 2010/04/27> + 330.310|date: 2010/04/28> + 331.500|date: 2010/04/29> + 329.270|date: 2010/04/30> + 328.950|date: 2010/05/03> + 322.150|date: 2010/05/04> + 324.670|date: 2010/05/05> + 321.390|date: 2010/05/06> + 315.190|date: 2010/05/07> + 333.000|date: 2010/05/10> + 329.200|date: 2010/05/11> + 329.250|date: 2010/05/12> + 323.850|date: 2010/05/13> + 315.410|date: 2010/05/14> + 316.050|date: 2010/05/17> + 308.240|date: 2010/05/18> + 310.690|date: 2010/05/19> + 303.000|date: 2010/05/20> + 318.510|date: 2010/05/21> + 323.010|date: 2010/05/24> + 312.300|date: 2010/05/25> + 309.660|date: 2010/05/26> + 318.938|date: 2010/05/27> + 316.650|date: 2010/05/28> + 311.630|date: 2010/06/01> + 322.920|date: 2010/06/02> + 323.490|date: 2010/06/03> + 310.640|date: 2010/06/04> + 299.560|date: 2010/06/07> + 298.110|date: 2010/06/08> + 291.470|date: 2010/06/09> + 303.590|date: 2010/06/10> + 302.450|date: 2010/06/11> + 307.210|date: 2010/06/14> + 309.750|date: 2010/06/15> + 310.650|date: 2010/06/16> + 309.520|date: 2010/06/17> + 307.140|date: 2010/06/18> + 307.300|date: 2010/06/21> + 304.070|date: 2010/06/22> + 300.570|date: 2010/06/23> + 290.190|date: 2010/06/24> + 297.280|date: 2010/06/25> + 296.800|date: 2010/06/28> + 287.910|date: 2010/06/29> + 281.550|date: 2010/06/30> + 278.500|date: 2010/07/01> + 274.860|date: 2010/07/02> + 274.520|date: 2010/07/06> + 278.130|date: 2010/07/07> + 281.630|date: 2010/07/08> + 277.190|date: 2010/07/09> + 277.020|date: 2010/07/12> + 278.300|date: 2010/07/13> + 275.490|date: 2010/07/14> + 276.350|date: 2010/07/15> + 266.230|date: 2010/07/16> + 267.470|date: 2010/07/19> + 275.240|date: 2010/07/20> + 273.150|date: 2010/07/21> + 281.720|date: 2010/07/22> + 286.560|date: 2010/07/23> + 283.670|date: 2010/07/26> + 283.860|date: 2010/07/27> + 283.510|date: 2010/07/28> + 285.830|date: 2010/07/29> + 278.800|date: 2010/07/30> + 286.130|date: 2010/08/02> + 278.160|date: 2010/08/04> + 274.850|date: 2010/08/05> + 271.460|date: 2010/08/06> + 271.970|date: 2010/08/09> + 263.910|date: 2010/08/10> + 252.120|date: 2010/08/11> + 249.390|date: 2010/08/12> + 244.820|date: 2010/08/13> + 246.490|date: 2010/08/16> + 247.830|date: 2010/08/17> + 240.760|date: 2010/08/19> + 237.690|date: 2010/08/20> volume |ticker: CME> => 7090.000|date: 2009/08/21> + 10267.000|date: 2009/08/24> + 5528.000|date: 2009/08/25> + 10675.000|date: 2009/08/26> + 8622.000|date: 2009/08/27> + 9730.000|date: 2009/08/28> + 10841.000|date: 2009/08/31> + 16544.000|date: 2009/09/01> + 9101.000|date: 2009/09/02> + 12932.000|date: 2009/09/03> + 17705.000|date: 2009/09/04> + 9979.000|date: 2009/09/09> + 7007.000|date: 2009/09/10> + 6706.000|date: 2009/09/11> + 6037.000|date: 2009/09/14> + 11428.000|date: 2009/09/15> + 10622.000|date: 2009/09/16> + 9440.000|date: 2009/09/17> + 17453.000|date: 2009/09/18> + 10127.000|date: 2009/09/21> + 8899.000|date: 2009/09/22> + 8441.000|date: 2009/09/23> + 9679.000|date: 2009/09/24> + 6986.000|date: 2009/09/25> + 11537.000|date: 2009/09/28> + 11215.000|date: 2009/09/29> + 11116.000|date: 2009/09/30> + 12238.000|date: 2009/10/01> + 10136.000|date: 2009/10/02> + 7959.000|date: 2009/10/05> + 12309.000|date: 2009/10/06> + 11278.000|date: 2009/10/07> + 10833.000|date: 2009/10/08> + 7126.000|date: 2009/10/09> + 7493.000|date: 2009/10/12> + 12052.000|date: 2009/10/13> + 16305.000|date: 2009/10/14> + 10611.000|date: 2009/10/15> + 14126.000|date: 2009/10/16> + 10211.000|date: 2009/10/19> + 9504.000|date: 2009/10/20> + 9867.000|date: 2009/10/21> + 4936.000|date: 2009/10/22> + 6894.000|date: 2009/10/23> + 9016.000|date: 2009/10/26> + 7026.000|date: 2009/10/27> + 7390.000|date: 2009/10/28> + 7465.000|date: 2009/11/05> + 5741.000|date: 2009/11/06> + 5209.000|date: 2009/11/09> + 5148.000|date: 2009/11/10> + 6425.000|date: 2009/11/11> + 6405.000|date: 2009/11/12> + 3125.000|date: 2009/11/13> + 5700.000|date: 2009/11/16> + 5856.000|date: 2009/11/17> + 4800.000|date: 2009/11/18> + 6698.000|date: 2009/11/19> + 5655.000|date: 2009/11/20> + 5848.000|date: 2009/11/23> + 4506.000|date: 2009/11/24> + 4375.000|date: 2009/11/25> + 3909.000|date: 2009/11/27> + 6555.000|date: 2009/11/30> + 8037.000|date: 2009/12/01> + 8038.000|date: 2009/12/02> + 9320.000|date: 2009/12/03> + 6819.000|date: 2009/12/04> + 5514.000|date: 2009/12/07> + 7313.000|date: 2009/12/08> + 5580.000|date: 2009/12/09> + 7619.000|date: 2009/12/10> + 6967.000|date: 2009/12/11> + 3073.000|date: 2009/12/14> + 3306.000|date: 2009/12/15> + 6918.000|date: 2009/12/16> + 4437.000|date: 2009/12/17> + 6566.000|date: 2009/12/18> + 3016.000|date: 2009/12/21> + 4581.000|date: 2009/12/22> + 3267.000|date: 2009/12/23> + 1265.000|date: 2009/12/24> + 4891.000|date: 2009/12/28> + 3871.000|date: 2009/12/29> + 2900.000|date: 2009/12/30> + 2867.000|date: 2009/12/31> + 5320.000|date: 2010/01/04> + 5670.000|date: 2010/01/05> + 5045.000|date: 2010/01/06> + 5880.000|date: 2010/01/07> + 8942.000|date: 2010/01/08> + 4484.000|date: 2010/01/11> + 4865.000|date: 2010/01/12> + 6201.000|date: 2010/01/13> + 3212.000|date: 2010/01/14> + 4612.000|date: 2010/01/15> + 5040.000|date: 2010/01/19> + 6098.000|date: 2010/01/20> + 18160.000|date: 2010/01/21> + 11537.000|date: 2010/01/22> + 7359.000|date: 2010/01/25> + 13665.000|date: 2010/01/26> + 13297.000|date: 2010/01/27> + 10513.000|date: 2010/01/28> + 7806.000|date: 2010/01/29> + 7445.000|date: 2010/02/01> + 6939.000|date: 2010/02/02> + 6910.000|date: 2010/02/03> + 22447.000|date: 2010/02/04> + 17088.000|date: 2010/02/05> + 14201.000|date: 2010/02/08> + 7558.000|date: 2010/02/09> + 10563.000|date: 2010/02/10> + 10598.000|date: 2010/02/11> + 9005.000|date: 2010/02/12> + 6566.000|date: 2010/02/16> + 4178.000|date: 2010/02/17> + 5023.000|date: 2010/02/18> + 10411.000|date: 2010/02/19> + 8126.000|date: 2010/02/22> + 9412.000|date: 2010/02/23> + 13259.000|date: 2010/02/24> + 10786.000|date: 2010/02/25> + 10923.000|date: 2010/02/26> + 6923.000|date: 2010/03/01> + 8814.000|date: 2010/03/02> + 7287.000|date: 2010/03/03> + 6044.000|date: 2010/03/04> + 4230.000|date: 2010/03/05> + 10008.000|date: 2010/03/08> + 11718.000|date: 2010/03/09> + 6724.000|date: 2010/03/10> + 5681.000|date: 2010/03/11> + 5072.000|date: 2010/03/12> + 4947.000|date: 2010/03/15> + 4303.000|date: 2010/03/16> + 3565.000|date: 2010/03/17> + 5223.000|date: 2010/03/18> + 7932.000|date: 2010/03/19> + 3530.000|date: 2010/03/22> + 8663.000|date: 2010/03/23> + 7762.000|date: 2010/03/24> + 5696.000|date: 2010/03/25> + 7116.000|date: 2010/03/26> + 5478.000|date: 2010/03/29> + 4298.000|date: 2010/03/30> + 5136.000|date: 2010/03/31> + 4729.000|date: 2010/04/01> + 6847.000|date: 2010/04/05> + 5769.000|date: 2010/04/06> + 5206.000|date: 2010/04/07> + 6805.000|date: 2010/04/08> + 4085.000|date: 2010/04/09> + 3888.000|date: 2010/04/12> + 5319.000|date: 2010/04/13> + 9265.000|date: 2010/04/14> + 5238.000|date: 2010/04/15> + 8477.000|date: 2010/04/16> + 6922.000|date: 2010/04/19> + 6160.000|date: 2010/04/20> + 5550.000|date: 2010/04/21> + 16129.000|date: 2010/04/22> + 7235.000|date: 2010/04/23> + 10266.000|date: 2010/04/26> + 7941.000|date: 2010/04/27> + 7993.000|date: 2010/04/28> + 8897.000|date: 2010/04/29> + 6707.000|date: 2010/04/30> + 4676.000|date: 2010/05/03> + 5941.000|date: 2010/05/04> + 6345.000|date: 2010/05/05> + 10439.000|date: 2010/05/06> + 12413.000|date: 2010/05/07> + 9661.000|date: 2010/05/10> + 5858.000|date: 2010/05/11> + 5408.000|date: 2010/05/12> + 4005.000|date: 2010/05/13> + 7782.000|date: 2010/05/14> + 5244.000|date: 2010/05/17> + 7192.000|date: 2010/05/18> + 6786.000|date: 2010/05/19> + 12903.000|date: 2010/05/20> + 13286.000|date: 2010/05/21> + 11296.000|date: 2010/05/24> + 11592.000|date: 2010/05/25> + 9455.000|date: 2010/05/26> + 6926.000|date: 2010/05/27> + 5703.000|date: 2010/05/28> + 4813.000|date: 2010/06/01> + 7301.000|date: 2010/06/02> + 5168.000|date: 2010/06/03> + 6335.000|date: 2010/06/04> + 7903.000|date: 2010/06/07> + 8603.000|date: 2010/06/08> + 6645.000|date: 2010/06/09> + 6961.000|date: 2010/06/10> + 5765.000|date: 2010/06/11> + 9795.000|date: 2010/06/14> + 10081.000|date: 2010/06/15> + 5005.000|date: 2010/06/16> + 7964.000|date: 2010/06/17> + 7325.000|date: 2010/06/18> + 6126.000|date: 2010/06/21> + 7530.000|date: 2010/06/22> + 4909.000|date: 2010/06/23> + 6327.000|date: 2010/06/24> + 11330.000|date: 2010/06/25> + 7487.000|date: 2010/06/28> + 7550.000|date: 2010/06/29> + 6864.000|date: 2010/06/30> + 15721.000|date: 2010/07/01> + 6743.000|date: 2010/07/02> + 8117.000|date: 2010/07/06> + 6545.000|date: 2010/07/07> + 6708.000|date: 2010/07/08> + 5773.000|date: 2010/07/09> + 6772.000|date: 2010/07/12> + 5537.000|date: 2010/07/13> + 7396.000|date: 2010/07/14> + 6308.000|date: 2010/07/15> + 11328.000|date: 2010/07/16> + 4430.000|date: 2010/07/19> + 7705.000|date: 2010/07/20> + 8872.000|date: 2010/07/21> + 6872.000|date: 2010/07/22> + 5530.000|date: 2010/07/23> + 4281.000|date: 2010/07/26> + 3852.000|date: 2010/07/27> + 5054.000|date: 2010/07/28> + 5514.000|date: 2010/07/29> + 5135.000|date: 2010/07/30> + 4003.000|date: 2010/08/02> + 4615.000|date: 2010/08/04> + 4285.000|date: 2010/08/05> + 6510.000|date: 2010/08/06> + 4778.000|date: 2010/08/09> + 7513.000|date: 2010/08/10> + 12561.000|date: 2010/08/11> + 11464.000|date: 2010/08/12> + 6072.000|date: 2010/08/13> + 6583.000|date: 2010/08/16> + 5285.000|date: 2010/08/17> + 7123.000|date: 2010/08/19> + 8226.000|date: 2010/08/20> open |ticker: CMI> => 46.200|date: 2009/08/21> + 47.500|date: 2009/08/24> + 47.190|date: 2009/08/25> + 47.500|date: 2009/08/26> + 45.630|date: 2009/08/27> + 46.360|date: 2009/08/28> + 44.750|date: 2009/08/31> + 45.050|date: 2009/09/01> + 44.280|date: 2009/09/02> + 44.890|date: 2009/09/03> + 45.810|date: 2009/09/04> + 46.380|date: 2009/09/09> + 46.450|date: 2009/09/10> + 47.220|date: 2009/09/11> + 47.000|date: 2009/09/14> + 47.570|date: 2009/09/15> + 47.820|date: 2009/09/16> + 47.420|date: 2009/09/17> + 47.150|date: 2009/09/18> + 45.560|date: 2009/09/21> + 45.240|date: 2009/09/22> + 45.820|date: 2009/09/23> + 45.050|date: 2009/09/24> + 43.600|date: 2009/09/25> + 44.480|date: 2009/09/28> + 44.610|date: 2009/09/29> + 44.790|date: 2009/09/30> + 44.450|date: 2009/10/01> + 42.340|date: 2009/10/02> + 42.940|date: 2009/10/05> + 44.700|date: 2009/10/06> + 44.660|date: 2009/10/07> + 45.870|date: 2009/10/08> + 47.280|date: 2009/10/09> + 47.540|date: 2009/10/12> + 47.480|date: 2009/10/13> + 47.820|date: 2009/10/14> + 48.790|date: 2009/10/15> + 48.750|date: 2009/10/16> + 49.010|date: 2009/10/19> + 51.550|date: 2009/10/20> + 50.080|date: 2009/10/21> + 50.070|date: 2009/10/22> + 50.170|date: 2009/10/23> + 48.590|date: 2009/10/26> + 48.680|date: 2009/10/27> + 46.470|date: 2009/10/28> + 45.630|date: 2009/11/05> + 46.330|date: 2009/11/06> + 46.770|date: 2009/11/09> + 46.820|date: 2009/11/10> + 47.060|date: 2009/11/11> + 46.840|date: 2009/11/12> + 46.740|date: 2009/11/13> + 47.250|date: 2009/11/16> + 48.780|date: 2009/11/17> + 48.500|date: 2009/11/18> + 47.770|date: 2009/11/19> + 46.760|date: 2009/11/20> + 47.430|date: 2009/11/23> + 46.670|date: 2009/11/24> + 46.180|date: 2009/11/25> + 44.860|date: 2009/11/27> + 45.400|date: 2009/11/30> + 45.540|date: 2009/12/01> + 46.870|date: 2009/12/02> + 43.600|date: 2009/12/03> + 43.690|date: 2009/12/04> + 45.070|date: 2009/12/07> + 44.500|date: 2009/12/08> + 44.700|date: 2009/12/09> + 45.810|date: 2009/12/10> + 46.590|date: 2009/12/11> + 46.000|date: 2009/12/14> + 46.120|date: 2009/12/15> + 46.260|date: 2009/12/16> + 46.220|date: 2009/12/17> + 46.860|date: 2009/12/18> + 47.370|date: 2009/12/21> + 47.000|date: 2009/12/22> + 47.000|date: 2009/12/23> + 47.260|date: 2009/12/24> + 47.400|date: 2009/12/28> + 47.500|date: 2009/12/29> + 46.500|date: 2009/12/30> + 46.350|date: 2009/12/31> + 46.350|date: 2010/01/04> + 47.250|date: 2010/01/05> + 47.850|date: 2010/01/06> + 48.310|date: 2010/01/07> + 50.350|date: 2010/01/08> + 53.610|date: 2010/01/11> + 53.660|date: 2010/01/12> + 52.180|date: 2010/01/13> + 51.790|date: 2010/01/14> + 51.980|date: 2010/01/15> + 50.840|date: 2010/01/19> + 52.410|date: 2010/01/20> + 51.310|date: 2010/01/21> + 49.240|date: 2010/01/22> + 48.700|date: 2010/01/25> + 47.430|date: 2010/01/26> + 47.060|date: 2010/01/27> + 46.850|date: 2010/01/28> + 46.080|date: 2010/01/29> + 45.730|date: 2010/02/01> + 50.150|date: 2010/02/02> + 51.110|date: 2010/02/03> + 51.010|date: 2010/02/04> + 49.930|date: 2010/02/05> + 50.260|date: 2010/02/08> + 51.170|date: 2010/02/09> + 52.010|date: 2010/02/10> + 51.890|date: 2010/02/11> + 53.750|date: 2010/02/12> + 56.140|date: 2010/02/16> + 57.500|date: 2010/02/17> + 56.120|date: 2010/02/18> + 57.110|date: 2010/02/19> + 58.470|date: 2010/02/22> + 57.030|date: 2010/02/23> + 56.180|date: 2010/02/24> + 54.480|date: 2010/02/25> + 55.990|date: 2010/02/26> + 57.200|date: 2010/03/01> + 59.490|date: 2010/03/02> + 59.580|date: 2010/03/03> + 59.350|date: 2010/03/04> + 60.030|date: 2010/03/05> + 60.710|date: 2010/03/08> + 59.750|date: 2010/03/09> + 61.370|date: 2010/03/10> + 59.880|date: 2010/03/11> + 60.240|date: 2010/03/12> + 59.890|date: 2010/03/15> + 60.400|date: 2010/03/16> + 61.650|date: 2010/03/17> + 59.890|date: 2010/03/18> + 59.460|date: 2010/03/19> + 57.900|date: 2010/03/22> + 60.090|date: 2010/03/23> + 62.320|date: 2010/03/24> + 62.540|date: 2010/03/25> + 61.830|date: 2010/03/26> + 62.900|date: 2010/03/29> + 63.220|date: 2010/03/30> + 61.930|date: 2010/03/31> + 62.470|date: 2010/04/01> + 62.820|date: 2010/04/05> + 65.370|date: 2010/04/06> + 64.740|date: 2010/04/07> + 64.360|date: 2010/04/08> + 66.730|date: 2010/04/09> + 66.450|date: 2010/04/12> + 65.160|date: 2010/04/13> + 66.160|date: 2010/04/14> + 67.540|date: 2010/04/15> + 66.700|date: 2010/04/16> + 65.770|date: 2010/04/19> + 66.810|date: 2010/04/20> + 67.440|date: 2010/04/21> + 65.980|date: 2010/04/22> + 68.260|date: 2010/04/23> + 70.240|date: 2010/04/26> + 74.450|date: 2010/04/27> + 73.200|date: 2010/04/28> + 74.710|date: 2010/04/29> + 75.750|date: 2010/04/30> + 72.670|date: 2010/05/03> + 71.960|date: 2010/05/04> + 68.820|date: 2010/05/05> + 70.080|date: 2010/05/06> + 65.260|date: 2010/05/07> + 69.740|date: 2010/05/10> + 70.740|date: 2010/05/11> + 72.740|date: 2010/05/12> + 75.180|date: 2010/05/13> + 73.290|date: 2010/05/14> + 71.750|date: 2010/05/17> + 73.040|date: 2010/05/18> + 68.370|date: 2010/05/19> + 66.030|date: 2010/05/20> + 62.000|date: 2010/05/21> + 66.000|date: 2010/05/24> + 61.450|date: 2010/05/25> + 66.420|date: 2010/05/26> + 68.100|date: 2010/05/27> + 69.780|date: 2010/05/28> + 67.080|date: 2010/06/01> + 67.170|date: 2010/06/02> + 71.220|date: 2010/06/03> + 69.000|date: 2010/06/04> + 66.520|date: 2010/06/07> + 63.500|date: 2010/06/08> + 65.950|date: 2010/06/09> + 67.570|date: 2010/06/10> + 69.040|date: 2010/06/11> + 73.690|date: 2010/06/14> + 73.000|date: 2010/06/15> + 74.620|date: 2010/06/16> + 75.150|date: 2010/06/17> + 74.060|date: 2010/06/18> + 76.000|date: 2010/06/21> + 75.010|date: 2010/06/22> + 72.300|date: 2010/06/23> + 72.090|date: 2010/06/24> + 71.850|date: 2010/06/25> + 72.570|date: 2010/06/28> + 68.650|date: 2010/06/29> + 66.250|date: 2010/06/30> + 64.870|date: 2010/07/01> + 65.010|date: 2010/07/02> + 65.860|date: 2010/07/06> + 63.690|date: 2010/07/07> + 68.280|date: 2010/07/08> + 69.000|date: 2010/07/09> + 71.260|date: 2010/07/12> + 72.350|date: 2010/07/13> + 72.900|date: 2010/07/14> + 74.940|date: 2010/07/15> + 71.780|date: 2010/07/16> + 70.430|date: 2010/07/19> + 68.840|date: 2010/07/20> + 73.500|date: 2010/07/21> + 75.210|date: 2010/07/22> + 75.500|date: 2010/07/23> + 76.900|date: 2010/07/26> + 82.180|date: 2010/07/27> + 79.250|date: 2010/07/28> + 80.930|date: 2010/07/29> + 77.700|date: 2010/07/30> + 81.480|date: 2010/08/02> + 81.200|date: 2010/08/03> + 80.520|date: 2010/08/04> + 81.050|date: 2010/08/05> + 80.940|date: 2010/08/06> + 82.040|date: 2010/08/09> + 80.000|date: 2010/08/10> + 79.260|date: 2010/08/11> + 75.510|date: 2010/08/12> + 77.700|date: 2010/08/13> + 76.950|date: 2010/08/16> + 78.690|date: 2010/08/17> + 81.240|date: 2010/08/19> + 82.070|date: 2010/08/20> high |ticker: CMI> => 47.240|date: 2009/08/21> + 47.970|date: 2009/08/24> + 48.300|date: 2009/08/25> + 47.760|date: 2009/08/26> + 46.450|date: 2009/08/27> + 47.000|date: 2009/08/28> + 45.480|date: 2009/08/31> + 46.760|date: 2009/09/01> + 45.410|date: 2009/09/02> + 46.070|date: 2009/09/03> + 47.110|date: 2009/09/04> + 47.360|date: 2009/09/09> + 47.000|date: 2009/09/10> + 48.190|date: 2009/09/11> + 47.700|date: 2009/09/14> + 48.050|date: 2009/09/15> + 48.290|date: 2009/09/16> + 48.620|date: 2009/09/17> + 47.370|date: 2009/09/18> + 45.560|date: 2009/09/21> + 46.110|date: 2009/09/22> + 46.170|date: 2009/09/23> + 45.490|date: 2009/09/24> + 44.420|date: 2009/09/25> + 45.120|date: 2009/09/28> + 45.430|date: 2009/09/29> + 45.219|date: 2009/09/30> + 44.530|date: 2009/10/01> + 43.250|date: 2009/10/02> + 44.130|date: 2009/10/05> + 45.380|date: 2009/10/06> + 45.450|date: 2009/10/07> + 47.600|date: 2009/10/08> + 47.550|date: 2009/10/09> + 48.150|date: 2009/10/12> + 47.590|date: 2009/10/13> + 49.080|date: 2009/10/14> + 49.380|date: 2009/10/15> + 49.085|date: 2009/10/16> + 50.770|date: 2009/10/19> + 51.650|date: 2009/10/20> + 51.540|date: 2009/10/21> + 50.260|date: 2009/10/22> + 50.510|date: 2009/10/23> + 50.350|date: 2009/10/26> + 48.800|date: 2009/10/27> + 46.610|date: 2009/10/28> + 47.090|date: 2009/11/05> + 47.070|date: 2009/11/06> + 47.190|date: 2009/11/09> + 47.490|date: 2009/11/10> + 47.730|date: 2009/11/11> + 47.380|date: 2009/11/12> + 47.100|date: 2009/11/13> + 49.400|date: 2009/11/16> + 48.780|date: 2009/11/17> + 48.690|date: 2009/11/18> + 47.800|date: 2009/11/19> + 46.930|date: 2009/11/20> + 47.940|date: 2009/11/23> + 46.960|date: 2009/11/24> + 46.670|date: 2009/11/25> + 46.070|date: 2009/11/27> + 45.790|date: 2009/11/30> + 47.570|date: 2009/12/01> + 46.870|date: 2009/12/02> + 44.360|date: 2009/12/03> + 44.290|date: 2009/12/04> + 45.750|date: 2009/12/07> + 45.190|date: 2009/12/08> + 45.900|date: 2009/12/09> + 46.630|date: 2009/12/10> + 46.740|date: 2009/12/11> + 46.710|date: 2009/12/14> + 46.630|date: 2009/12/15> + 47.100|date: 2009/12/16> + 46.800|date: 2009/12/17> + 47.140|date: 2009/12/18> + 47.490|date: 2009/12/21> + 47.100|date: 2009/12/22> + 47.410|date: 2009/12/23> + 47.710|date: 2009/12/24> + 47.740|date: 2009/12/28> + 47.500|date: 2009/12/29> + 46.800|date: 2009/12/30> + 46.650|date: 2009/12/31> + 47.110|date: 2010/01/04> + 48.180|date: 2010/01/05> + 48.620|date: 2010/01/06> + 51.050|date: 2010/01/07> + 54.420|date: 2010/01/08> + 55.410|date: 2010/01/11> + 53.950|date: 2010/01/12> + 53.250|date: 2010/01/13> + 53.210|date: 2010/01/14> + 52.480|date: 2010/01/15> + 52.940|date: 2010/01/19> + 52.410|date: 2010/01/20> + 51.640|date: 2010/01/21> + 49.240|date: 2010/01/22> + 49.190|date: 2010/01/25> + 48.400|date: 2010/01/26> + 47.210|date: 2010/01/27> + 46.940|date: 2010/01/28> + 46.770|date: 2010/01/29> + 46.980|date: 2010/02/01> + 52.260|date: 2010/02/02> + 53.050|date: 2010/02/03> + 51.210|date: 2010/02/04> + 50.570|date: 2010/02/05> + 51.520|date: 2010/02/08> + 52.890|date: 2010/02/09> + 52.480|date: 2010/02/10> + 55.840|date: 2010/02/11> + 56.440|date: 2010/02/12> + 57.450|date: 2010/02/16> + 57.500|date: 2010/02/17> + 57.600|date: 2010/02/18> + 58.630|date: 2010/02/19> + 58.470|date: 2010/02/22> + 57.640|date: 2010/02/23> + 56.790|date: 2010/02/24> + 56.210|date: 2010/02/25> + 57.010|date: 2010/02/26> + 59.030|date: 2010/03/01> + 59.520|date: 2010/03/02> + 60.470|date: 2010/03/03> + 60.360|date: 2010/03/04> + 60.990|date: 2010/03/05> + 60.930|date: 2010/03/08> + 61.470|date: 2010/03/09> + 61.370|date: 2010/03/10> + 59.930|date: 2010/03/11> + 60.500|date: 2010/03/12> + 60.240|date: 2010/03/15> + 61.020|date: 2010/03/16> + 61.650|date: 2010/03/17> + 60.450|date: 2010/03/18> + 60.180|date: 2010/03/19> + 60.270|date: 2010/03/22> + 62.690|date: 2010/03/23> + 63.200|date: 2010/03/24> + 63.440|date: 2010/03/25> + 63.400|date: 2010/03/26> + 63.180|date: 2010/03/29> + 63.230|date: 2010/03/30> + 62.490|date: 2010/03/31> + 63.630|date: 2010/04/01> + 65.980|date: 2010/04/05> + 65.460|date: 2010/04/06> + 65.350|date: 2010/04/07> + 65.590|date: 2010/04/08> + 66.730|date: 2010/04/09> + 66.450|date: 2010/04/12> + 66.120|date: 2010/04/13> + 67.790|date: 2010/04/14> + 67.980|date: 2010/04/15> + 67.170|date: 2010/04/16> + 66.630|date: 2010/04/19> + 69.350|date: 2010/04/20> + 67.920|date: 2010/04/21> + 68.320|date: 2010/04/22> + 69.840|date: 2010/04/23> + 71.500|date: 2010/04/26> + 76.350|date: 2010/04/27> + 74.950|date: 2010/04/28> + 76.950|date: 2010/04/29> + 76.560|date: 2010/04/30> + 74.250|date: 2010/05/03> + 72.010|date: 2010/05/04> + 71.800|date: 2010/05/05> + 72.000|date: 2010/05/06> + 68.490|date: 2010/05/07> + 72.380|date: 2010/05/10> + 72.950|date: 2010/05/11> + 75.453|date: 2010/05/12> + 76.230|date: 2010/05/13> + 73.310|date: 2010/05/14> + 72.440|date: 2010/05/17> + 73.450|date: 2010/05/18> + 69.770|date: 2010/05/19> + 66.080|date: 2010/05/20> + 66.200|date: 2010/05/21> + 66.810|date: 2010/05/24> + 65.110|date: 2010/05/25> + 68.620|date: 2010/05/26> + 69.620|date: 2010/05/27> + 70.200|date: 2010/05/28> + 69.100|date: 2010/06/01> + 69.890|date: 2010/06/02> + 72.000|date: 2010/06/03> + 70.000|date: 2010/06/04> + 66.520|date: 2010/06/07> + 65.500|date: 2010/06/08> + 67.510|date: 2010/06/09> + 70.840|date: 2010/06/10> + 72.430|date: 2010/06/11> + 74.340|date: 2010/06/14> + 75.460|date: 2010/06/15> + 75.040|date: 2010/06/16> + 75.200|date: 2010/06/17> + 74.950|date: 2010/06/18> + 77.100|date: 2010/06/21> + 75.570|date: 2010/06/22> + 73.850|date: 2010/06/23> + 72.850|date: 2010/06/24> + 72.690|date: 2010/06/25> + 72.757|date: 2010/06/28> + 69.020|date: 2010/06/29> + 67.360|date: 2010/06/30> + 66.640|date: 2010/07/01> + 65.670|date: 2010/07/02> + 66.300|date: 2010/07/06> + 67.590|date: 2010/07/07> + 69.200|date: 2010/07/08> + 71.640|date: 2010/07/09> + 71.700|date: 2010/07/12> + 74.240|date: 2010/07/13> + 75.380|date: 2010/07/14> + 74.940|date: 2010/07/15> + 72.540|date: 2010/07/16> + 71.012|date: 2010/07/19> + 72.740|date: 2010/07/20> + 75.240|date: 2010/07/21> + 76.360|date: 2010/07/22> + 77.980|date: 2010/07/23> + 78.430|date: 2010/07/26> + 82.340|date: 2010/07/27> + 80.390|date: 2010/07/28> + 81.090|date: 2010/07/29> + 80.140|date: 2010/07/30> + 82.130|date: 2010/08/02> + 81.870|date: 2010/08/03> + 81.640|date: 2010/08/04> + 81.980|date: 2010/08/05> + 82.214|date: 2010/08/06> + 82.460|date: 2010/08/09> + 81.880|date: 2010/08/10> + 80.130|date: 2010/08/11> + 78.520|date: 2010/08/12> + 78.420|date: 2010/08/13> + 78.420|date: 2010/08/16> + 81.240|date: 2010/08/17> + 82.690|date: 2010/08/19> + 82.150|date: 2010/08/20> low |ticker: CMI> => 45.190|date: 2009/08/21> + 46.640|date: 2009/08/24> + 46.860|date: 2009/08/25> + 45.890|date: 2009/08/26> + 44.550|date: 2009/08/27> + 45.280|date: 2009/08/28> + 44.360|date: 2009/08/31> + 43.930|date: 2009/09/01> + 43.990|date: 2009/09/02> + 44.668|date: 2009/09/03> + 45.480|date: 2009/09/04> + 46.000|date: 2009/09/09> + 46.170|date: 2009/09/10> + 47.110|date: 2009/09/11> + 46.220|date: 2009/09/14> + 46.870|date: 2009/09/15> + 47.080|date: 2009/09/16> + 46.370|date: 2009/09/17> + 45.930|date: 2009/09/18> + 43.760|date: 2009/09/21> + 45.240|date: 2009/09/22> + 44.770|date: 2009/09/23> + 43.100|date: 2009/09/24> + 43.190|date: 2009/09/25> + 43.740|date: 2009/09/28> + 44.110|date: 2009/09/29> + 43.620|date: 2009/09/30> + 43.070|date: 2009/10/01> + 41.510|date: 2009/10/02> + 42.570|date: 2009/10/05> + 44.350|date: 2009/10/06> + 44.380|date: 2009/10/07> + 45.730|date: 2009/10/08> + 46.630|date: 2009/10/09> + 47.280|date: 2009/10/12> + 46.800|date: 2009/10/13> + 47.690|date: 2009/10/14> + 48.260|date: 2009/10/15> + 48.060|date: 2009/10/16> + 48.880|date: 2009/10/19> + 50.090|date: 2009/10/20> + 49.600|date: 2009/10/21> + 48.740|date: 2009/10/22> + 48.270|date: 2009/10/23> + 47.940|date: 2009/10/26> + 46.340|date: 2009/10/27> + 44.600|date: 2009/10/28> + 45.550|date: 2009/11/05> + 45.540|date: 2009/11/06> + 45.880|date: 2009/11/09> + 46.491|date: 2009/11/10> + 46.720|date: 2009/11/11> + 46.400|date: 2009/11/12> + 46.200|date: 2009/11/13> + 47.250|date: 2009/11/16> + 47.750|date: 2009/11/17> + 47.670|date: 2009/11/18> + 46.660|date: 2009/11/19> + 45.850|date: 2009/11/20> + 46.630|date: 2009/11/23> + 45.740|date: 2009/11/24> + 45.660|date: 2009/11/25> + 44.157|date: 2009/11/27> + 44.400|date: 2009/11/30> + 45.420|date: 2009/12/01> + 43.050|date: 2009/12/02> + 42.990|date: 2009/12/03> + 42.610|date: 2009/12/04> + 44.600|date: 2009/12/07> + 44.230|date: 2009/12/08> + 44.570|date: 2009/12/09> + 45.680|date: 2009/12/10> + 45.300|date: 2009/12/11> + 45.450|date: 2009/12/14> + 45.920|date: 2009/12/15> + 46.120|date: 2009/12/16> + 46.010|date: 2009/12/17> + 46.660|date: 2009/12/18> + 46.840|date: 2009/12/21> + 46.440|date: 2009/12/22> + 46.470|date: 2009/12/23> + 47.120|date: 2009/12/24> + 47.280|date: 2009/12/28> + 46.790|date: 2009/12/29> + 46.200|date: 2009/12/30> + 45.850|date: 2009/12/31> + 46.260|date: 2010/01/04> + 46.960|date: 2010/01/05> + 47.780|date: 2010/01/06> + 48.250|date: 2010/01/07> + 50.100|date: 2010/01/08> + 53.500|date: 2010/01/11> + 52.840|date: 2010/01/12> + 51.360|date: 2010/01/13> + 51.270|date: 2010/01/14> + 51.380|date: 2010/01/15> + 50.590|date: 2010/01/19> + 50.620|date: 2010/01/20> + 48.980|date: 2010/01/21> + 47.740|date: 2010/01/22> + 47.280|date: 2010/01/25> + 46.820|date: 2010/01/26> + 44.840|date: 2010/01/27> + 45.130|date: 2010/01/28> + 44.980|date: 2010/01/29> + 45.550|date: 2010/02/01> + 49.120|date: 2010/02/02> + 51.020|date: 2010/02/03> + 49.820|date: 2010/02/04> + 48.890|date: 2010/02/05> + 49.930|date: 2010/02/08> + 51.000|date: 2010/02/09> + 51.460|date: 2010/02/10> + 51.890|date: 2010/02/11> + 53.080|date: 2010/02/12> + 55.950|date: 2010/02/16> + 55.960|date: 2010/02/17> + 55.840|date: 2010/02/18> + 56.890|date: 2010/02/19> + 56.960|date: 2010/02/22> + 55.270|date: 2010/02/23> + 55.520|date: 2010/02/24> + 53.860|date: 2010/02/25> + 55.170|date: 2010/02/26> + 57.200|date: 2010/03/01> + 58.730|date: 2010/03/02> + 58.880|date: 2010/03/03> + 59.100|date: 2010/03/04> + 59.750|date: 2010/03/05> + 59.720|date: 2010/03/08> + 59.500|date: 2010/03/09> + 59.540|date: 2010/03/10> + 58.565|date: 2010/03/11> + 59.650|date: 2010/03/12> + 58.940|date: 2010/03/15> + 58.990|date: 2010/03/16> + 59.960|date: 2010/03/17> + 58.860|date: 2010/03/18> + 58.060|date: 2010/03/19> + 57.650|date: 2010/03/22> + 60.090|date: 2010/03/23> + 61.760|date: 2010/03/24> + 61.520|date: 2010/03/25> + 61.630|date: 2010/03/26> + 62.430|date: 2010/03/29> + 61.580|date: 2010/03/30> + 61.610|date: 2010/03/31> + 61.960|date: 2010/04/01> + 62.820|date: 2010/04/05> + 64.900|date: 2010/04/06> + 64.210|date: 2010/04/07> + 63.750|date: 2010/04/08> + 65.610|date: 2010/04/09> + 64.920|date: 2010/04/12> + 65.030|date: 2010/04/13> + 66.100|date: 2010/04/14> + 66.440|date: 2010/04/15> + 65.000|date: 2010/04/16> + 64.560|date: 2010/04/19> + 66.810|date: 2010/04/20> + 65.950|date: 2010/04/21> + 64.775|date: 2010/04/22> + 67.570|date: 2010/04/23> + 70.010|date: 2010/04/26> + 71.990|date: 2010/04/27> + 73.070|date: 2010/04/28> + 74.220|date: 2010/04/29> + 72.050|date: 2010/04/30> + 72.600|date: 2010/05/03> + 69.330|date: 2010/05/04> + 67.300|date: 2010/05/05> + 58.910|date: 2010/05/06> + 64.570|date: 2010/05/07> + 69.600|date: 2010/05/10> + 70.600|date: 2010/05/11> + 72.520|date: 2010/05/12> + 73.650|date: 2010/05/13> + 70.680|date: 2010/05/14> + 68.710|date: 2010/05/17> + 69.510|date: 2010/05/18> + 66.510|date: 2010/05/19> + 62.000|date: 2010/05/20> + 60.360|date: 2010/05/21> + 64.070|date: 2010/05/24> + 60.500|date: 2010/05/25> + 65.540|date: 2010/05/26> + 67.730|date: 2010/05/27> + 67.020|date: 2010/05/28> + 66.050|date: 2010/06/01> + 66.160|date: 2010/06/02> + 69.140|date: 2010/06/03> + 65.500|date: 2010/06/04> + 62.860|date: 2010/06/07> + 62.800|date: 2010/06/08> + 65.400|date: 2010/06/09> + 67.570|date: 2010/06/10> + 68.920|date: 2010/06/11> + 72.080|date: 2010/06/14> + 72.980|date: 2010/06/15> + 74.035|date: 2010/06/16> + 72.960|date: 2010/06/17> + 73.350|date: 2010/06/18> + 74.330|date: 2010/06/21> + 72.010|date: 2010/06/22> + 70.606|date: 2010/06/23> + 70.750|date: 2010/06/24> + 70.540|date: 2010/06/25> + 70.400|date: 2010/06/28> + 65.500|date: 2010/06/29> + 65.020|date: 2010/06/30> + 63.240|date: 2010/07/01> + 63.710|date: 2010/07/02> + 63.040|date: 2010/07/06> + 63.580|date: 2010/07/07> + 67.190|date: 2010/07/08> + 68.370|date: 2010/07/09> + 69.870|date: 2010/07/12> + 71.960|date: 2010/07/13> + 72.900|date: 2010/07/14> + 72.050|date: 2010/07/15> + 69.360|date: 2010/07/16> + 68.520|date: 2010/07/19> + 68.820|date: 2010/07/20> + 72.770|date: 2010/07/21> + 74.601|date: 2010/07/22> + 74.600|date: 2010/07/23> + 76.700|date: 2010/07/26> + 78.620|date: 2010/07/27> + 79.010|date: 2010/07/28> + 78.270|date: 2010/07/29> + 77.010|date: 2010/07/30> + 80.780|date: 2010/08/02> + 79.470|date: 2010/08/03> + 79.470|date: 2010/08/04> + 80.150|date: 2010/08/05> + 79.650|date: 2010/08/06> + 80.760|date: 2010/08/09> + 79.560|date: 2010/08/10> + 77.170|date: 2010/08/11> + 75.000|date: 2010/08/12> + 77.020|date: 2010/08/13> + 76.000|date: 2010/08/16> + 78.690|date: 2010/08/17> + 80.390|date: 2010/08/19> + 78.650|date: 2010/08/20> close |ticker: CMI> => 47.030|date: 2009/08/21> + 46.740|date: 2009/08/24> + 48.000|date: 2009/08/25> + 46.120|date: 2009/08/26> + 45.800|date: 2009/08/27> + 45.580|date: 2009/08/28> + 45.320|date: 2009/08/31> + 44.080|date: 2009/09/01> + 44.490|date: 2009/09/02> + 46.000|date: 2009/09/03> + 46.870|date: 2009/09/04> + 47.200|date: 2009/09/09> + 46.910|date: 2009/09/10> + 47.480|date: 2009/09/11> + 47.460|date: 2009/09/14> + 47.640|date: 2009/09/15> + 47.870|date: 2009/09/16> + 46.850|date: 2009/09/17> + 46.060|date: 2009/09/18> + 44.800|date: 2009/09/21> + 45.650|date: 2009/09/22> + 45.000|date: 2009/09/23> + 43.940|date: 2009/09/24> + 44.110|date: 2009/09/25> + 44.530|date: 2009/09/28> + 44.480|date: 2009/09/29> + 44.810|date: 2009/09/30> + 43.070|date: 2009/10/01> + 42.540|date: 2009/10/02> + 44.080|date: 2009/10/05> + 44.870|date: 2009/10/06> + 45.360|date: 2009/10/07> + 47.140|date: 2009/10/08> + 47.320|date: 2009/10/09> + 47.720|date: 2009/10/12> + 47.230|date: 2009/10/13> + 48.990|date: 2009/10/14> + 49.260|date: 2009/10/15> + 48.720|date: 2009/10/16> + 50.550|date: 2009/10/19> + 50.500|date: 2009/10/20> + 50.070|date: 2009/10/21> + 50.010|date: 2009/10/22> + 48.590|date: 2009/10/23> + 48.410|date: 2009/10/26> + 46.520|date: 2009/10/27> + 44.700|date: 2009/10/28> + 47.070|date: 2009/11/05> + 46.180|date: 2009/11/06> + 47.010|date: 2009/11/09> + 46.940|date: 2009/11/10> + 47.390|date: 2009/11/11> + 46.610|date: 2009/11/12> + 46.970|date: 2009/11/13> + 48.840|date: 2009/11/16> + 48.510|date: 2009/11/17> + 48.140|date: 2009/11/18> + 47.180|date: 2009/11/19> + 46.500|date: 2009/11/20> + 46.790|date: 2009/11/23> + 46.080|date: 2009/11/24> + 46.340|date: 2009/11/25> + 45.340|date: 2009/11/27> + 44.900|date: 2009/11/30> + 47.160|date: 2009/12/01> + 43.420|date: 2009/12/02> + 43.050|date: 2009/12/03> + 43.700|date: 2009/12/04> + 45.080|date: 2009/12/07> + 44.960|date: 2009/12/08> + 45.740|date: 2009/12/09> + 46.350|date: 2009/12/10> + 45.590|date: 2009/12/11> + 46.560|date: 2009/12/14> + 46.110|date: 2009/12/15> + 46.770|date: 2009/12/16> + 46.500|date: 2009/12/17> + 47.110|date: 2009/12/18> + 47.190|date: 2009/12/21> + 46.760|date: 2009/12/22> + 47.350|date: 2009/12/23> + 47.530|date: 2009/12/24> + 47.410|date: 2009/12/28> + 46.840|date: 2009/12/29> + 46.390|date: 2009/12/30> + 45.860|date: 2009/12/31> + 46.940|date: 2010/01/04> + 48.050|date: 2010/01/05> + 48.490|date: 2010/01/06> + 50.950|date: 2010/01/07> + 53.670|date: 2010/01/08> + 55.000|date: 2010/01/11> + 53.350|date: 2010/01/12> + 52.780|date: 2010/01/13> + 52.890|date: 2010/01/14> + 51.730|date: 2010/01/15> + 52.940|date: 2010/01/19> + 51.470|date: 2010/01/20> + 49.470|date: 2010/01/21> + 47.770|date: 2010/01/22> + 47.630|date: 2010/01/25> + 47.290|date: 2010/01/26> + 46.410|date: 2010/01/27> + 45.550|date: 2010/01/28> + 45.160|date: 2010/01/29> + 46.940|date: 2010/02/01> + 51.090|date: 2010/02/02> + 51.840|date: 2010/02/03> + 50.100|date: 2010/02/04> + 50.480|date: 2010/02/05> + 50.110|date: 2010/02/08> + 52.240|date: 2010/02/09> + 51.980|date: 2010/02/10> + 54.860|date: 2010/02/11> + 54.950|date: 2010/02/12> + 57.110|date: 2010/02/16> + 56.460|date: 2010/02/17> + 57.490|date: 2010/02/18> + 57.930|date: 2010/02/19> + 57.180|date: 2010/02/22> + 55.640|date: 2010/02/23> + 55.950|date: 2010/02/24> + 56.030|date: 2010/02/25> + 56.780|date: 2010/02/26> + 58.960|date: 2010/03/01> + 59.240|date: 2010/03/02> + 59.180|date: 2010/03/03> + 59.730|date: 2010/03/04> + 60.700|date: 2010/03/05> + 60.020|date: 2010/03/08> + 61.130|date: 2010/03/09> + 60.230|date: 2010/03/10> + 59.440|date: 2010/03/11> + 60.370|date: 2010/03/12> + 60.220|date: 2010/03/15> + 60.700|date: 2010/03/16> + 60.170|date: 2010/03/17> + 59.330|date: 2010/03/18> + 58.160|date: 2010/03/19> + 59.950|date: 2010/03/22> + 62.350|date: 2010/03/23> + 61.810|date: 2010/03/24> + 61.560|date: 2010/03/25> + 62.360|date: 2010/03/26> + 63.080|date: 2010/03/29> + 62.150|date: 2010/03/30> + 61.950|date: 2010/03/31> + 62.340|date: 2010/04/01> + 65.630|date: 2010/04/05> + 65.120|date: 2010/04/06> + 64.710|date: 2010/04/07> + 65.030|date: 2010/04/08> + 66.070|date: 2010/04/09> + 65.130|date: 2010/04/12> + 66.060|date: 2010/04/13> + 67.720|date: 2010/04/14> + 67.010|date: 2010/04/15> + 65.910|date: 2010/04/16> + 65.930|date: 2010/04/19> + 67.040|date: 2010/04/20> + 66.740|date: 2010/04/21> + 68.060|date: 2010/04/22> + 69.760|date: 2010/04/23> + 70.310|date: 2010/04/26> + 72.400|date: 2010/04/27> + 73.810|date: 2010/04/28> + 75.790|date: 2010/04/29> + 72.230|date: 2010/04/30> + 73.250|date: 2010/05/03> + 70.650|date: 2010/05/04> + 70.410|date: 2010/05/05> + 67.240|date: 2010/05/06> + 65.310|date: 2010/05/07> + 72.130|date: 2010/05/10> + 71.760|date: 2010/05/11> + 75.090|date: 2010/05/12> + 74.040|date: 2010/05/13> + 71.550|date: 2010/05/14> + 71.270|date: 2010/05/17> + 69.950|date: 2010/05/18> + 68.470|date: 2010/05/19> + 63.700|date: 2010/05/20> + 65.870|date: 2010/05/21> + 64.230|date: 2010/05/24> + 64.940|date: 2010/05/25> + 65.980|date: 2010/05/26> + 69.590|date: 2010/05/27> + 67.980|date: 2010/05/28> + 66.090|date: 2010/06/01> + 69.780|date: 2010/06/02> + 70.540|date: 2010/06/03> + 66.350|date: 2010/06/04> + 62.940|date: 2010/06/07> + 65.190|date: 2010/06/08> + 65.890|date: 2010/06/09> + 70.480|date: 2010/06/10> + 72.220|date: 2010/06/11> + 72.410|date: 2010/06/14> + 75.370|date: 2010/06/15> + 74.510|date: 2010/06/16> + 73.810|date: 2010/06/17> + 74.300|date: 2010/06/18> + 74.970|date: 2010/06/21> + 72.210|date: 2010/06/22> + 73.150|date: 2010/06/23> + 71.360|date: 2010/06/24> + 72.590|date: 2010/06/25> + 70.460|date: 2010/06/28> + 66.240|date: 2010/06/29> + 65.130|date: 2010/06/30> + 64.820|date: 2010/07/01> + 64.240|date: 2010/07/02> + 63.570|date: 2010/07/06> + 67.410|date: 2010/07/07> + 68.940|date: 2010/07/08> + 71.530|date: 2010/07/09> + 70.660|date: 2010/07/12> + 73.730|date: 2010/07/13> + 74.640|date: 2010/07/14> + 72.700|date: 2010/07/15> + 69.500|date: 2010/07/16> + 70.660|date: 2010/07/19> + 72.540|date: 2010/07/20> + 73.150|date: 2010/07/21> + 75.900|date: 2010/07/22> + 76.970|date: 2010/07/23> + 77.850|date: 2010/07/26> + 79.430|date: 2010/07/27> + 79.760|date: 2010/07/28> + 79.140|date: 2010/07/29> + 79.610|date: 2010/07/30> + 81.410|date: 2010/08/02> + 80.040|date: 2010/08/03> + 81.490|date: 2010/08/04> + 81.640|date: 2010/08/05> + 81.130|date: 2010/08/06> + 81.120|date: 2010/08/09> + 81.480|date: 2010/08/10> + 77.810|date: 2010/08/11> + 77.970|date: 2010/08/12> + 77.750|date: 2010/08/13> + 77.770|date: 2010/08/16> + 80.570|date: 2010/08/17> + 81.240|date: 2010/08/19> + 79.510|date: 2010/08/20> volume |ticker: CMI> => 24132.000|date: 2009/08/21> + 14451.000|date: 2009/08/24> + 20768.000|date: 2009/08/25> + 25463.000|date: 2009/08/26> + 25476.000|date: 2009/08/27> + 15113.000|date: 2009/08/28> + 25697.000|date: 2009/08/31> + 32105.000|date: 2009/09/01> + 43640.000|date: 2009/09/02> + 21668.000|date: 2009/09/03> + 25424.000|date: 2009/09/04> + 26506.000|date: 2009/09/09> + 27841.000|date: 2009/09/10> + 25354.000|date: 2009/09/11> + 18522.000|date: 2009/09/14> + 27889.000|date: 2009/09/15> + 23232.000|date: 2009/09/16> + 33468.000|date: 2009/09/17> + 19706.000|date: 2009/09/18> + 36222.000|date: 2009/09/21> + 27919.000|date: 2009/09/22> + 31893.000|date: 2009/09/23> + 30594.000|date: 2009/09/24> + 30680.000|date: 2009/09/25> + 24855.000|date: 2009/09/28> + 16935.000|date: 2009/09/29> + 37164.000|date: 2009/09/30> + 32274.000|date: 2009/10/01> + 29085.000|date: 2009/10/02> + 22617.000|date: 2009/10/05> + 28143.000|date: 2009/10/06> + 23810.000|date: 2009/10/07> + 34203.000|date: 2009/10/08> + 23239.000|date: 2009/10/09> + 22797.000|date: 2009/10/12> + 22369.000|date: 2009/10/13> + 24745.000|date: 2009/10/14> + 19704.000|date: 2009/10/15> + 18308.000|date: 2009/10/16> + 25047.000|date: 2009/10/19> + 21541.000|date: 2009/10/20> + 23022.000|date: 2009/10/21> + 32510.000|date: 2009/10/22> + 29751.000|date: 2009/10/23> + 25021.000|date: 2009/10/26> + 29106.000|date: 2009/10/27> + 27297.000|date: 2009/10/28> + 25132.000|date: 2009/11/05> + 18561.000|date: 2009/11/06> + 17922.000|date: 2009/11/09> + 13484.000|date: 2009/11/10> + 16983.000|date: 2009/11/11> + 21436.000|date: 2009/11/12> + 20826.000|date: 2009/11/13> + 23584.000|date: 2009/11/16> + 14686.000|date: 2009/11/17> + 13344.000|date: 2009/11/18> + 13877.000|date: 2009/11/19> + 16441.000|date: 2009/11/20> + 14877.000|date: 2009/11/23> + 19855.000|date: 2009/11/24> + 16365.000|date: 2009/11/25> + 7557.000|date: 2009/11/27> + 24838.000|date: 2009/11/30> + 31749.000|date: 2009/12/01> + 80081.000|date: 2009/12/02> + 33929.000|date: 2009/12/03> + 23044.000|date: 2009/12/04> + 31734.000|date: 2009/12/07> + 28839.000|date: 2009/12/08> + 25554.000|date: 2009/12/09> + 23492.000|date: 2009/12/10> + 18411.000|date: 2009/12/11> + 17117.000|date: 2009/12/14> + 22442.000|date: 2009/12/15> + 19174.000|date: 2009/12/16> + 13334.000|date: 2009/12/17> + 19356.000|date: 2009/12/18> + 22056.000|date: 2009/12/21> + 24107.000|date: 2009/12/22> + 10793.000|date: 2009/12/23> + 3571.000|date: 2009/12/24> + 8551.000|date: 2009/12/28> + 7729.000|date: 2009/12/29> + 8112.000|date: 2009/12/30> + 6834.000|date: 2009/12/31> + 11491.000|date: 2010/01/04> + 15922.000|date: 2010/01/05> + 17458.000|date: 2010/01/06> + 35585.000|date: 2010/01/07> + 48479.000|date: 2010/01/08> + 31597.000|date: 2010/01/11> + 38417.000|date: 2010/01/12> + 24133.000|date: 2010/01/13> + 18028.000|date: 2010/01/14> + 20398.000|date: 2010/01/15> + 16893.000|date: 2010/01/19> + 20020.000|date: 2010/01/20> + 22642.000|date: 2010/01/21> + 20493.000|date: 2010/01/22> + 16264.000|date: 2010/01/25> + 29355.000|date: 2010/01/26> + 33690.000|date: 2010/01/27> + 15381.000|date: 2010/01/28> + 21109.000|date: 2010/01/29> + 23022.000|date: 2010/02/01> + 83998.000|date: 2010/02/02> + 34256.000|date: 2010/02/03> + 27655.000|date: 2010/02/04> + 32149.000|date: 2010/02/05> + 20978.000|date: 2010/02/08> + 26411.000|date: 2010/02/09> + 21984.000|date: 2010/02/10> + 40533.000|date: 2010/02/11> + 41980.000|date: 2010/02/12> + 34997.000|date: 2010/02/16> + 24007.000|date: 2010/02/17> + 17450.000|date: 2010/02/18> + 19466.000|date: 2010/02/19> + 19935.000|date: 2010/02/22> + 24514.000|date: 2010/02/23> + 24287.000|date: 2010/02/24> + 21925.000|date: 2010/02/25> + 16749.000|date: 2010/02/26> + 23412.000|date: 2010/03/01> + 31128.000|date: 2010/03/02> + 27246.000|date: 2010/03/03> + 26107.000|date: 2010/03/04> + 25502.000|date: 2010/03/05> + 20691.000|date: 2010/03/08> + 25041.000|date: 2010/03/09> + 41129.000|date: 2010/03/10> + 23900.000|date: 2010/03/11> + 22199.000|date: 2010/03/12> + 25896.000|date: 2010/03/15> + 35619.000|date: 2010/03/16> + 34641.000|date: 2010/03/17> + 38870.000|date: 2010/03/18> + 30432.000|date: 2010/03/19> + 18205.000|date: 2010/03/22> + 30153.000|date: 2010/03/23> + 31314.000|date: 2010/03/24> + 26158.000|date: 2010/03/25> + 18801.000|date: 2010/03/26> + 21769.000|date: 2010/03/29> + 22841.000|date: 2010/03/30> + 23969.000|date: 2010/03/31> + 22628.000|date: 2010/04/01> + 32738.000|date: 2010/04/05> + 24153.000|date: 2010/04/06> + 26302.000|date: 2010/04/07> + 31176.000|date: 2010/04/08> + 31112.000|date: 2010/04/09> + 28383.000|date: 2010/04/12> + 16565.000|date: 2010/04/13> + 20475.000|date: 2010/04/14> + 21290.000|date: 2010/04/15> + 20882.000|date: 2010/04/16> + 18736.000|date: 2010/04/19> + 31732.000|date: 2010/04/20> + 23560.000|date: 2010/04/21> + 18810.000|date: 2010/04/22> + 23340.000|date: 2010/04/23> + 29469.000|date: 2010/04/26> + 93739.000|date: 2010/04/27> + 46235.000|date: 2010/04/28> + 40122.000|date: 2010/04/29> + 35661.000|date: 2010/04/30> + 28909.000|date: 2010/05/03> + 50145.000|date: 2010/05/04> + 44790.000|date: 2010/05/05> + 89613.000|date: 2010/05/06> + 67502.000|date: 2010/05/07> + 48557.000|date: 2010/05/10> + 29468.000|date: 2010/05/11> + 29812.000|date: 2010/05/12> + 28559.000|date: 2010/05/13> + 45685.000|date: 2010/05/14> + 40336.000|date: 2010/05/17> + 26256.000|date: 2010/05/18> + 37835.000|date: 2010/05/19> + 78003.000|date: 2010/05/20> + 40748.000|date: 2010/05/21> + 21621.000|date: 2010/05/24> + 41945.000|date: 2010/05/25> + 35624.000|date: 2010/05/26> + 23773.000|date: 2010/05/27> + 31707.000|date: 2010/05/28> + 19117.000|date: 2010/06/01> + 27795.000|date: 2010/06/02> + 34278.000|date: 2010/06/03> + 41482.000|date: 2010/06/04> + 30627.000|date: 2010/06/07> + 29233.000|date: 2010/06/08> + 34172.000|date: 2010/06/09> + 39827.000|date: 2010/06/10> + 25853.000|date: 2010/06/11> + 26191.000|date: 2010/06/14> + 26522.000|date: 2010/06/15> + 31044.000|date: 2010/06/16> + 22589.000|date: 2010/06/17> + 27964.000|date: 2010/06/18> + 36874.000|date: 2010/06/21> + 30504.000|date: 2010/06/22> + 24026.000|date: 2010/06/23> + 26252.000|date: 2010/06/24> + 53430.000|date: 2010/06/25> + 30460.000|date: 2010/06/28> + 44990.000|date: 2010/06/29> + 32687.000|date: 2010/06/30> + 51361.000|date: 2010/07/01> + 37668.000|date: 2010/07/02> + 39139.000|date: 2010/07/06> + 43625.000|date: 2010/07/07> + 39376.000|date: 2010/07/08> + 34008.000|date: 2010/07/09> + 31556.000|date: 2010/07/12> + 42664.000|date: 2010/07/13> + 40529.000|date: 2010/07/14> + 45631.000|date: 2010/07/15> + 36251.000|date: 2010/07/16> + 19243.000|date: 2010/07/19> + 24504.000|date: 2010/07/20> + 32411.000|date: 2010/07/21> + 27241.000|date: 2010/07/22> + 30886.000|date: 2010/07/23> + 29174.000|date: 2010/07/26> + 63031.000|date: 2010/07/27> + 30434.000|date: 2010/07/28> + 23999.000|date: 2010/07/29> + 25808.000|date: 2010/07/30> + 23882.000|date: 2010/08/02> + 31438.000|date: 2010/08/03> + 28864.000|date: 2010/08/04> + 19412.000|date: 2010/08/05> + 25422.000|date: 2010/08/06> + 18797.000|date: 2010/08/09> + 30472.000|date: 2010/08/10> + 45833.000|date: 2010/08/11> + 47365.000|date: 2010/08/12> + 20554.000|date: 2010/08/13> + 15089.000|date: 2010/08/16> + 24475.000|date: 2010/08/17> + 34418.000|date: 2010/08/19> + 28340.000|date: 2010/08/20> open |ticker: CMS> => 13.520|date: 2009/08/21> + 13.640|date: 2009/08/24> + 13.650|date: 2009/08/25> + 13.530|date: 2009/08/26> + 13.480|date: 2009/08/27> + 13.730|date: 2009/08/28> + 13.580|date: 2009/08/31> + 13.480|date: 2009/09/01> + 13.190|date: 2009/09/02> + 13.060|date: 2009/09/03> + 12.930|date: 2009/09/04> + 13.150|date: 2009/09/09> + 12.960|date: 2009/09/10> + 13.030|date: 2009/09/11> + 12.930|date: 2009/09/14> + 13.180|date: 2009/09/15> + 13.040|date: 2009/09/16> + 13.170|date: 2009/09/17> + 13.310|date: 2009/09/18> + 13.440|date: 2009/09/21> + 13.450|date: 2009/09/22> + 13.420|date: 2009/09/23> + 13.410|date: 2009/09/24> + 13.330|date: 2009/09/25> + 13.360|date: 2009/09/28> + 13.560|date: 2009/09/29> + 13.530|date: 2009/09/30> + 13.390|date: 2009/10/01> + 13.140|date: 2009/10/02> + 13.230|date: 2009/10/05> + 13.310|date: 2009/10/06> + 13.310|date: 2009/10/07> + 13.360|date: 2009/10/08> + 13.300|date: 2009/10/09> + 13.470|date: 2009/10/12> + 13.580|date: 2009/10/13> + 13.690|date: 2009/10/14> + 13.720|date: 2009/10/15> + 13.680|date: 2009/10/16> + 13.730|date: 2009/10/19> + 13.880|date: 2009/10/20> + 13.910|date: 2009/10/21> + 13.870|date: 2009/10/22> + 13.810|date: 2009/10/23> + 13.630|date: 2009/10/26> + 13.560|date: 2009/10/27> + 13.510|date: 2009/10/28> + 13.220|date: 2009/11/05> + 13.400|date: 2009/11/06> + 13.610|date: 2009/11/09> + 13.790|date: 2009/11/10> + 14.140|date: 2009/11/11> + 14.230|date: 2009/11/12> + 14.160|date: 2009/11/13> + 14.470|date: 2009/11/16> + 15.130|date: 2009/11/17> + 14.660|date: 2009/11/18> + 14.480|date: 2009/11/19> + 13.940|date: 2009/11/20> + 14.120|date: 2009/11/23> + 14.080|date: 2009/11/24> + 14.100|date: 2009/11/25> + 14.040|date: 2009/11/27> + 14.180|date: 2009/11/30> + 14.370|date: 2009/12/01> + 14.590|date: 2009/12/02> + 14.860|date: 2009/12/03> + 14.910|date: 2009/12/04> + 14.890|date: 2009/12/07> + 15.020|date: 2009/12/08> + 15.220|date: 2009/12/09> + 15.180|date: 2009/12/10> + 15.200|date: 2009/12/11> + 15.560|date: 2009/12/14> + 15.600|date: 2009/12/15> + 15.460|date: 2009/12/16> + 15.290|date: 2009/12/17> + 15.480|date: 2009/12/18> + 15.690|date: 2009/12/21> + 15.750|date: 2009/12/22> + 15.660|date: 2009/12/23> + 15.650|date: 2009/12/24> + 15.930|date: 2009/12/28> + 15.920|date: 2009/12/29> + 15.970|date: 2009/12/30> + 16.040|date: 2009/12/31> + 15.670|date: 2010/01/04> + 15.770|date: 2010/01/05> + 15.740|date: 2010/01/06> + 15.720|date: 2010/01/07> + 15.420|date: 2010/01/08> + 15.690|date: 2010/01/11> + 15.690|date: 2010/01/12> + 15.680|date: 2010/01/13> + 15.760|date: 2010/01/14> + 15.780|date: 2010/01/15> + 15.690|date: 2010/01/19> + 15.840|date: 2010/01/20> + 15.920|date: 2010/01/21> + 15.550|date: 2010/01/22> + 15.370|date: 2010/01/25> + 15.450|date: 2010/01/26> + 15.520|date: 2010/01/27> + 15.420|date: 2010/01/28> + 15.300|date: 2010/01/29> + 15.230|date: 2010/02/01> + 15.310|date: 2010/02/02> + 15.460|date: 2010/02/03> + 15.160|date: 2010/02/04> + 14.860|date: 2010/02/05> + 14.830|date: 2010/02/08> + 14.780|date: 2010/02/09> + 14.590|date: 2010/02/10> + 14.530|date: 2010/02/11> + 14.810|date: 2010/02/12> + 14.990|date: 2010/02/16> + 15.180|date: 2010/02/17> + 15.160|date: 2010/02/18> + 15.140|date: 2010/02/19> + 15.490|date: 2010/02/22> + 15.470|date: 2010/02/23> + 15.090|date: 2010/02/24> + 15.260|date: 2010/02/25> + 15.300|date: 2010/02/26> + 15.330|date: 2010/03/01> + 15.500|date: 2010/03/02> + 15.640|date: 2010/03/03> + 15.470|date: 2010/03/04> + 15.560|date: 2010/03/05> + 15.590|date: 2010/03/08> + 15.620|date: 2010/03/09> + 15.750|date: 2010/03/10> + 15.700|date: 2010/03/11> + 15.780|date: 2010/03/12> + 15.720|date: 2010/03/15> + 15.650|date: 2010/03/16> + 15.750|date: 2010/03/17> + 15.710|date: 2010/03/18> + 15.990|date: 2010/03/19> + 15.740|date: 2010/03/22> + 15.660|date: 2010/03/23> + 15.670|date: 2010/03/24> + 15.590|date: 2010/03/25> + 15.490|date: 2010/03/26> + 15.530|date: 2010/03/29> + 15.530|date: 2010/03/30> + 15.460|date: 2010/03/31> + 15.520|date: 2010/04/01> + 15.680|date: 2010/04/05> + 15.800|date: 2010/04/06> + 15.880|date: 2010/04/07> + 15.870|date: 2010/04/08> + 15.770|date: 2010/04/09> + 15.910|date: 2010/04/12> + 16.020|date: 2010/04/13> + 15.930|date: 2010/04/14> + 15.880|date: 2010/04/15> + 15.820|date: 2010/04/16> + 15.670|date: 2010/04/19> + 15.860|date: 2010/04/20> + 15.820|date: 2010/04/21> + 15.720|date: 2010/04/22> + 15.900|date: 2010/04/23> + 16.460|date: 2010/04/26> + 16.500|date: 2010/04/27> + 16.200|date: 2010/04/28> + 16.400|date: 2010/04/29> + 16.370|date: 2010/04/30> + 16.290|date: 2010/05/03> + 16.360|date: 2010/05/04> + 15.840|date: 2010/05/05> + 15.610|date: 2010/05/06> + 15.320|date: 2010/05/07> + 15.580|date: 2010/05/10> + 15.340|date: 2010/05/11> + 15.430|date: 2010/05/12> + 15.690|date: 2010/05/13> + 15.570|date: 2010/05/14> + 15.570|date: 2010/05/17> + 15.680|date: 2010/05/18> + 15.350|date: 2010/05/19> + 14.900|date: 2010/05/20> + 14.540|date: 2010/05/21> + 14.680|date: 2010/05/24> + 14.345|date: 2010/05/25> + 14.470|date: 2010/05/26> + 14.720|date: 2010/05/27> + 14.690|date: 2010/05/28> + 14.560|date: 2010/06/01> + 14.410|date: 2010/06/02> + 14.640|date: 2010/06/03> + 14.550|date: 2010/06/04> + 14.260|date: 2010/06/07> + 14.270|date: 2010/06/08> + 14.470|date: 2010/06/09> + 14.640|date: 2010/06/10> + 14.670|date: 2010/06/11> + 15.000|date: 2010/06/14> + 15.010|date: 2010/06/15> + 15.230|date: 2010/06/16> + 15.410|date: 2010/06/17> + 15.540|date: 2010/06/18> + 15.690|date: 2010/06/21> + 15.500|date: 2010/06/22> + 15.170|date: 2010/06/23> + 14.860|date: 2010/06/24> + 15.110|date: 2010/06/25> + 15.150|date: 2010/06/28> + 15.130|date: 2010/06/29> + 14.930|date: 2010/06/30> + 14.700|date: 2010/07/01> + 14.710|date: 2010/07/02> + 14.790|date: 2010/07/06> + 14.860|date: 2010/07/07> + 15.290|date: 2010/07/08> + 15.450|date: 2010/07/09> + 15.640|date: 2010/07/12> + 15.860|date: 2010/07/13> + 15.760|date: 2010/07/14> + 15.800|date: 2010/07/15> + 15.880|date: 2010/07/16> + 15.680|date: 2010/07/19> + 15.710|date: 2010/07/20> + 16.030|date: 2010/07/21> + 15.780|date: 2010/07/22> + 15.950|date: 2010/07/23> + 16.030|date: 2010/07/26> + 16.330|date: 2010/07/27> + 16.470|date: 2010/07/28> + 16.460|date: 2010/07/29> + 16.010|date: 2010/07/30> + 16.100|date: 2010/08/02> + 16.150|date: 2010/08/03> + 15.930|date: 2010/08/04> + 15.960|date: 2010/08/05> + 16.059|date: 2010/08/06> + 16.980|date: 2010/08/09> + 16.950|date: 2010/08/10> + 16.950|date: 2010/08/11> + 16.670|date: 2010/08/12> + 17.140|date: 2010/08/13> + 17.320|date: 2010/08/16> + 17.520|date: 2010/08/17> + 17.130|date: 2010/08/19> + 16.890|date: 2010/08/20> high |ticker: CMS> => 13.690|date: 2009/08/21> + 13.680|date: 2009/08/24> + 13.690|date: 2009/08/25> + 13.600|date: 2009/08/26> + 13.730|date: 2009/08/27> + 13.730|date: 2009/08/28> + 13.630|date: 2009/08/31> + 13.510|date: 2009/09/01> + 13.210|date: 2009/09/02> + 13.110|date: 2009/09/03> + 13.050|date: 2009/09/04> + 13.200|date: 2009/09/09> + 13.070|date: 2009/09/10> + 13.120|date: 2009/09/11> + 13.230|date: 2009/09/14> + 13.210|date: 2009/09/15> + 13.240|date: 2009/09/16> + 13.350|date: 2009/09/17> + 13.520|date: 2009/09/18> + 13.480|date: 2009/09/21> + 13.560|date: 2009/09/22> + 13.640|date: 2009/09/23> + 13.540|date: 2009/09/24> + 13.470|date: 2009/09/25> + 13.600|date: 2009/09/28> + 13.640|date: 2009/09/29> + 13.530|date: 2009/09/30> + 13.420|date: 2009/10/01> + 13.290|date: 2009/10/02> + 13.350|date: 2009/10/05> + 13.430|date: 2009/10/06> + 13.380|date: 2009/10/07> + 13.380|date: 2009/10/08> + 13.560|date: 2009/10/09> + 13.690|date: 2009/10/12> + 13.650|date: 2009/10/13> + 13.760|date: 2009/10/14> + 13.880|date: 2009/10/15> + 13.815|date: 2009/10/16> + 13.901|date: 2009/10/19> + 13.980|date: 2009/10/20> + 14.130|date: 2009/10/21> + 13.920|date: 2009/10/22> + 13.980|date: 2009/10/23> + 13.960|date: 2009/10/26> + 13.650|date: 2009/10/27> + 13.590|date: 2009/10/28> + 13.500|date: 2009/11/05> + 13.610|date: 2009/11/06> + 13.850|date: 2009/11/09> + 14.110|date: 2009/11/10> + 14.380|date: 2009/11/11> + 14.390|date: 2009/11/12> + 14.380|date: 2009/11/13> + 14.650|date: 2009/11/16> + 15.140|date: 2009/11/17> + 14.720|date: 2009/11/18> + 14.480|date: 2009/11/19> + 14.090|date: 2009/11/20> + 14.350|date: 2009/11/23> + 14.110|date: 2009/11/24> + 14.400|date: 2009/11/25> + 14.280|date: 2009/11/27> + 14.340|date: 2009/11/30> + 14.570|date: 2009/12/01> + 14.930|date: 2009/12/02> + 14.950|date: 2009/12/03> + 15.030|date: 2009/12/04> + 15.270|date: 2009/12/07> + 15.200|date: 2009/12/08> + 15.420|date: 2009/12/09> + 15.290|date: 2009/12/10> + 15.460|date: 2009/12/11> + 15.660|date: 2009/12/14> + 15.660|date: 2009/12/15> + 15.530|date: 2009/12/16> + 15.510|date: 2009/12/17> + 15.680|date: 2009/12/18> + 15.930|date: 2009/12/21> + 15.900|date: 2009/12/22> + 15.750|date: 2009/12/23> + 15.930|date: 2009/12/24> + 15.980|date: 2009/12/28> + 15.990|date: 2009/12/29> + 16.060|date: 2009/12/30> + 16.130|date: 2009/12/31> + 15.860|date: 2010/01/04> + 15.890|date: 2010/01/05> + 15.840|date: 2010/01/06> + 15.720|date: 2010/01/07> + 15.580|date: 2010/01/08> + 15.790|date: 2010/01/11> + 15.770|date: 2010/01/12> + 15.860|date: 2010/01/13> + 15.950|date: 2010/01/14> + 15.790|date: 2010/01/15> + 15.910|date: 2010/01/19> + 15.880|date: 2010/01/20> + 16.020|date: 2010/01/21> + 15.600|date: 2010/01/22> + 15.465|date: 2010/01/25> + 15.650|date: 2010/01/26> + 15.520|date: 2010/01/27> + 15.480|date: 2010/01/28> + 15.480|date: 2010/01/29> + 15.280|date: 2010/02/01> + 15.520|date: 2010/02/02> + 15.530|date: 2010/02/03> + 15.210|date: 2010/02/04> + 14.910|date: 2010/02/05> + 14.850|date: 2010/02/08> + 14.860|date: 2010/02/09> + 14.640|date: 2010/02/10> + 14.940|date: 2010/02/11> + 14.880|date: 2010/02/12> + 15.130|date: 2010/02/16> + 15.220|date: 2010/02/17> + 15.270|date: 2010/02/18> + 15.610|date: 2010/02/19> + 15.590|date: 2010/02/22> + 15.510|date: 2010/02/23> + 15.420|date: 2010/02/24> + 15.340|date: 2010/02/25> + 15.460|date: 2010/02/26> + 15.450|date: 2010/03/01> + 15.680|date: 2010/03/02> + 15.750|date: 2010/03/03> + 15.530|date: 2010/03/04> + 15.690|date: 2010/03/05> + 15.742|date: 2010/03/08> + 15.790|date: 2010/03/09> + 15.760|date: 2010/03/10> + 15.770|date: 2010/03/11> + 15.800|date: 2010/03/12> + 15.750|date: 2010/03/15> + 15.760|date: 2010/03/16> + 15.830|date: 2010/03/17> + 15.930|date: 2010/03/18> + 16.000|date: 2010/03/19> + 15.750|date: 2010/03/22> + 15.740|date: 2010/03/23> + 15.710|date: 2010/03/24> + 15.730|date: 2010/03/25> + 15.630|date: 2010/03/26> + 15.670|date: 2010/03/29> + 15.750|date: 2010/03/30> + 15.540|date: 2010/03/31> + 15.650|date: 2010/04/01> + 15.850|date: 2010/04/05> + 16.000|date: 2010/04/06> + 16.040|date: 2010/04/07> + 15.940|date: 2010/04/08> + 15.910|date: 2010/04/09> + 16.070|date: 2010/04/12> + 16.090|date: 2010/04/13> + 15.980|date: 2010/04/14> + 15.950|date: 2010/04/15> + 15.920|date: 2010/04/16> + 15.790|date: 2010/04/19> + 15.940|date: 2010/04/20> + 15.850|date: 2010/04/21> + 15.860|date: 2010/04/22> + 16.480|date: 2010/04/23> + 16.670|date: 2010/04/26> + 16.620|date: 2010/04/27> + 16.390|date: 2010/04/28> + 16.480|date: 2010/04/29> + 16.490|date: 2010/04/30> + 16.520|date: 2010/05/03> + 16.410|date: 2010/05/04> + 15.940|date: 2010/05/05> + 15.760|date: 2010/05/06> + 15.480|date: 2010/05/07> + 15.720|date: 2010/05/10> + 15.650|date: 2010/05/11> + 15.770|date: 2010/05/12> + 15.895|date: 2010/05/13> + 15.740|date: 2010/05/14> + 15.670|date: 2010/05/17> + 15.790|date: 2010/05/18> + 15.480|date: 2010/05/19> + 15.058|date: 2010/05/20> + 14.840|date: 2010/05/21> + 14.870|date: 2010/05/24> + 14.390|date: 2010/05/25> + 14.690|date: 2010/05/26> + 14.870|date: 2010/05/27> + 14.860|date: 2010/05/28> + 14.730|date: 2010/06/01> + 14.620|date: 2010/06/02> + 14.800|date: 2010/06/03> + 14.670|date: 2010/06/04> + 14.590|date: 2010/06/07> + 14.450|date: 2010/06/08> + 14.810|date: 2010/06/09> + 14.840|date: 2010/06/10> + 14.930|date: 2010/06/11> + 15.100|date: 2010/06/14> + 15.300|date: 2010/06/15> + 15.470|date: 2010/06/16> + 15.550|date: 2010/06/17> + 15.620|date: 2010/06/18> + 15.710|date: 2010/06/21> + 15.550|date: 2010/06/22> + 15.170|date: 2010/06/23> + 15.335|date: 2010/06/24> + 15.250|date: 2010/06/25> + 15.340|date: 2010/06/28> + 15.140|date: 2010/06/29> + 15.020|date: 2010/06/30> + 14.740|date: 2010/07/01> + 14.780|date: 2010/07/02> + 14.960|date: 2010/07/06> + 15.240|date: 2010/07/07> + 15.440|date: 2010/07/08> + 15.700|date: 2010/07/09> + 15.830|date: 2010/07/12> + 15.970|date: 2010/07/13> + 15.840|date: 2010/07/14> + 16.020|date: 2010/07/15> + 15.950|date: 2010/07/16> + 15.890|date: 2010/07/19> + 16.020|date: 2010/07/20> + 16.060|date: 2010/07/21> + 15.970|date: 2010/07/22> + 16.070|date: 2010/07/23> + 16.280|date: 2010/07/26> + 16.580|date: 2010/07/27> + 16.570|date: 2010/07/28> + 16.460|date: 2010/07/29> + 16.060|date: 2010/07/30> + 16.230|date: 2010/08/02> + 16.400|date: 2010/08/03> + 16.090|date: 2010/08/04> + 16.200|date: 2010/08/05> + 16.890|date: 2010/08/06> + 17.370|date: 2010/08/09> + 17.210|date: 2010/08/10> + 17.120|date: 2010/08/11> + 17.170|date: 2010/08/12> + 17.470|date: 2010/08/13> + 17.540|date: 2010/08/16> + 17.610|date: 2010/08/17> + 17.130|date: 2010/08/19> + 17.130|date: 2010/08/20> low |ticker: CMS> => 13.390|date: 2009/08/21> + 13.430|date: 2009/08/24> + 13.490|date: 2009/08/25> + 13.390|date: 2009/08/26> + 13.410|date: 2009/08/27> + 13.530|date: 2009/08/28> + 13.380|date: 2009/08/31> + 13.200|date: 2009/09/01> + 12.980|date: 2009/09/02> + 12.790|date: 2009/09/03> + 12.820|date: 2009/09/04> + 12.930|date: 2009/09/09> + 12.920|date: 2009/09/10> + 12.970|date: 2009/09/11> + 12.930|date: 2009/09/14> + 13.040|date: 2009/09/15> + 13.000|date: 2009/09/16> + 13.080|date: 2009/09/17> + 13.290|date: 2009/09/18> + 13.270|date: 2009/09/21> + 13.330|date: 2009/09/22> + 13.350|date: 2009/09/23> + 13.320|date: 2009/09/24> + 13.250|date: 2009/09/25> + 13.330|date: 2009/09/28> + 13.480|date: 2009/09/29> + 13.300|date: 2009/09/30> + 13.210|date: 2009/10/01> + 13.050|date: 2009/10/02> + 13.090|date: 2009/10/05> + 13.240|date: 2009/10/06> + 13.230|date: 2009/10/07> + 13.240|date: 2009/10/08> + 13.230|date: 2009/10/09> + 13.470|date: 2009/10/12> + 13.440|date: 2009/10/13> + 13.620|date: 2009/10/14> + 13.650|date: 2009/10/15> + 13.560|date: 2009/10/16> + 13.620|date: 2009/10/19> + 13.690|date: 2009/10/20> + 13.790|date: 2009/10/21> + 13.750|date: 2009/10/22> + 13.540|date: 2009/10/23> + 13.500|date: 2009/10/26> + 13.430|date: 2009/10/27> + 13.370|date: 2009/10/28> + 13.190|date: 2009/11/05> + 13.320|date: 2009/11/06> + 13.590|date: 2009/11/09> + 13.790|date: 2009/11/10> + 14.140|date: 2009/11/11> + 14.050|date: 2009/11/12> + 14.100|date: 2009/11/13> + 14.410|date: 2009/11/16> + 14.470|date: 2009/11/17> + 14.360|date: 2009/11/18> + 13.890|date: 2009/11/19> + 13.850|date: 2009/11/20> + 14.020|date: 2009/11/23> + 13.930|date: 2009/11/24> + 14.060|date: 2009/11/25> + 14.000|date: 2009/11/27> + 14.120|date: 2009/11/30> + 14.300|date: 2009/12/01> + 14.560|date: 2009/12/02> + 14.730|date: 2009/12/03> + 14.630|date: 2009/12/04> + 14.770|date: 2009/12/07> + 14.860|date: 2009/12/08> + 14.910|date: 2009/12/09> + 15.040|date: 2009/12/10> + 15.120|date: 2009/12/11> + 15.360|date: 2009/12/14> + 15.370|date: 2009/12/15> + 15.240|date: 2009/12/16> + 15.240|date: 2009/12/17> + 15.450|date: 2009/12/18> + 15.670|date: 2009/12/21> + 15.550|date: 2009/12/22> + 15.500|date: 2009/12/23> + 15.650|date: 2009/12/24> + 15.820|date: 2009/12/28> + 15.850|date: 2009/12/29> + 15.870|date: 2009/12/30> + 15.650|date: 2009/12/31> + 15.610|date: 2010/01/04> + 15.640|date: 2010/01/05> + 15.660|date: 2010/01/06> + 15.330|date: 2010/01/07> + 15.295|date: 2010/01/08> + 15.540|date: 2010/01/11> + 15.560|date: 2010/01/12> + 15.560|date: 2010/01/13> + 15.700|date: 2010/01/14> + 15.490|date: 2010/01/15> + 15.650|date: 2010/01/19> + 15.560|date: 2010/01/20> + 15.540|date: 2010/01/21> + 15.200|date: 2010/01/22> + 15.190|date: 2010/01/25> + 15.290|date: 2010/01/26> + 15.230|date: 2010/01/27> + 15.230|date: 2010/01/28> + 15.130|date: 2010/01/29> + 15.080|date: 2010/02/01> + 15.130|date: 2010/02/02> + 15.280|date: 2010/02/03> + 14.890|date: 2010/02/04> + 14.570|date: 2010/02/05> + 14.570|date: 2010/02/08> + 14.610|date: 2010/02/09> + 14.400|date: 2010/02/10> + 14.470|date: 2010/02/11> + 14.710|date: 2010/02/12> + 14.860|date: 2010/02/16> + 15.040|date: 2010/02/17> + 15.050|date: 2010/02/18> + 15.050|date: 2010/02/19> + 15.440|date: 2010/02/22> + 15.230|date: 2010/02/23> + 14.920|date: 2010/02/24> + 15.060|date: 2010/02/25> + 15.200|date: 2010/02/26> + 15.190|date: 2010/03/01> + 15.440|date: 2010/03/02> + 15.470|date: 2010/03/03> + 15.300|date: 2010/03/04> + 15.490|date: 2010/03/05> + 15.570|date: 2010/03/08> + 15.480|date: 2010/03/09> + 15.557|date: 2010/03/10> + 15.620|date: 2010/03/11> + 15.630|date: 2010/03/12> + 15.490|date: 2010/03/15> + 15.580|date: 2010/03/16> + 15.590|date: 2010/03/17> + 15.680|date: 2010/03/18> + 15.680|date: 2010/03/19> + 15.610|date: 2010/03/22> + 15.610|date: 2010/03/23> + 15.470|date: 2010/03/24> + 15.430|date: 2010/03/25> + 15.410|date: 2010/03/26> + 15.440|date: 2010/03/29> + 15.510|date: 2010/03/30> + 15.400|date: 2010/03/31> + 15.490|date: 2010/04/01> + 15.590|date: 2010/04/05> + 15.750|date: 2010/04/06> + 15.850|date: 2010/04/07> + 15.685|date: 2010/04/08> + 15.650|date: 2010/04/09> + 15.910|date: 2010/04/12> + 15.850|date: 2010/04/13> + 15.810|date: 2010/04/14> + 15.800|date: 2010/04/15> + 15.680|date: 2010/04/16> + 15.600|date: 2010/04/19> + 15.780|date: 2010/04/20> + 15.710|date: 2010/04/21> + 15.660|date: 2010/04/22> + 15.810|date: 2010/04/23> + 16.420|date: 2010/04/26> + 16.110|date: 2010/04/27> + 16.100|date: 2010/04/28> + 16.270|date: 2010/04/29> + 16.250|date: 2010/04/30> + 16.200|date: 2010/05/03> + 16.030|date: 2010/05/04> + 15.630|date: 2010/05/05> + 14.530|date: 2010/05/06> + 14.850|date: 2010/05/07> + 15.300|date: 2010/05/10> + 15.300|date: 2010/05/11> + 15.390|date: 2010/05/12> + 15.593|date: 2010/05/13> + 15.445|date: 2010/05/14> + 15.348|date: 2010/05/17> + 15.400|date: 2010/05/18> + 15.140|date: 2010/05/19> + 14.710|date: 2010/05/20> + 14.420|date: 2010/05/21> + 14.590|date: 2010/05/24> + 14.090|date: 2010/05/25> + 14.280|date: 2010/05/26> + 14.490|date: 2010/05/27> + 14.620|date: 2010/05/28> + 14.320|date: 2010/06/01> + 14.340|date: 2010/06/02> + 14.590|date: 2010/06/03> + 14.200|date: 2010/06/04> + 14.260|date: 2010/06/07> + 14.210|date: 2010/06/08> + 14.400|date: 2010/06/09> + 14.620|date: 2010/06/10> + 14.560|date: 2010/06/11> + 14.890|date: 2010/06/14> + 14.985|date: 2010/06/15> + 15.170|date: 2010/06/16> + 15.310|date: 2010/06/17> + 15.410|date: 2010/06/18> + 15.365|date: 2010/06/21> + 15.110|date: 2010/06/22> + 14.800|date: 2010/06/23> + 14.850|date: 2010/06/24> + 14.900|date: 2010/06/25> + 15.070|date: 2010/06/28> + 14.860|date: 2010/06/29> + 14.590|date: 2010/06/30> + 14.470|date: 2010/07/01> + 14.530|date: 2010/07/02> + 14.670|date: 2010/07/06> + 14.830|date: 2010/07/07> + 15.140|date: 2010/07/08> + 15.320|date: 2010/07/09> + 15.620|date: 2010/07/12> + 15.760|date: 2010/07/13> + 15.650|date: 2010/07/14> + 15.710|date: 2010/07/15> + 15.580|date: 2010/07/16> + 15.590|date: 2010/07/19> + 15.600|date: 2010/07/20> + 15.580|date: 2010/07/21> + 15.780|date: 2010/07/22> + 15.800|date: 2010/07/23> + 16.030|date: 2010/07/26> + 16.220|date: 2010/07/27> + 16.120|date: 2010/07/28> + 16.000|date: 2010/07/29> + 15.790|date: 2010/07/30> + 16.070|date: 2010/08/02> + 16.110|date: 2010/08/03> + 15.840|date: 2010/08/04> + 15.950|date: 2010/08/05> + 15.960|date: 2010/08/06> + 16.870|date: 2010/08/09> + 16.820|date: 2010/08/10> + 16.850|date: 2010/08/11> + 16.620|date: 2010/08/12> + 17.130|date: 2010/08/13> + 17.160|date: 2010/08/16> + 17.290|date: 2010/08/17> + 16.820|date: 2010/08/19> + 16.860|date: 2010/08/20> close |ticker: CMS> => 13.570|date: 2009/08/21> + 13.580|date: 2009/08/24> + 13.530|date: 2009/08/25> + 13.520|date: 2009/08/26> + 13.600|date: 2009/08/27> + 13.640|date: 2009/08/28> + 13.410|date: 2009/08/31> + 13.210|date: 2009/09/01> + 13.020|date: 2009/09/02> + 12.960|date: 2009/09/03> + 12.990|date: 2009/09/04> + 12.940|date: 2009/09/09> + 13.030|date: 2009/09/10> + 12.990|date: 2009/09/11> + 13.220|date: 2009/09/14> + 13.050|date: 2009/09/15> + 13.160|date: 2009/09/16> + 13.270|date: 2009/09/17> + 13.430|date: 2009/09/18> + 13.440|date: 2009/09/21> + 13.380|date: 2009/09/22> + 13.380|date: 2009/09/23> + 13.350|date: 2009/09/24> + 13.350|date: 2009/09/25> + 13.510|date: 2009/09/28> + 13.510|date: 2009/09/29> + 13.400|date: 2009/09/30> + 13.210|date: 2009/10/01> + 13.210|date: 2009/10/02> + 13.300|date: 2009/10/05> + 13.350|date: 2009/10/06> + 13.300|date: 2009/10/07> + 13.250|date: 2009/10/08> + 13.470|date: 2009/10/09> + 13.590|date: 2009/10/12> + 13.630|date: 2009/10/13> + 13.760|date: 2009/10/14> + 13.750|date: 2009/10/15> + 13.750|date: 2009/10/16> + 13.880|date: 2009/10/19> + 13.920|date: 2009/10/20> + 13.880|date: 2009/10/21> + 13.810|date: 2009/10/22> + 13.590|date: 2009/10/23> + 13.530|date: 2009/10/26> + 13.520|date: 2009/10/27> + 13.400|date: 2009/10/28> + 13.430|date: 2009/11/05> + 13.530|date: 2009/11/06> + 13.850|date: 2009/11/09> + 14.090|date: 2009/11/10> + 14.230|date: 2009/11/11> + 14.110|date: 2009/11/12> + 14.370|date: 2009/11/13> + 14.560|date: 2009/11/16> + 14.710|date: 2009/11/17> + 14.420|date: 2009/11/18> + 13.970|date: 2009/11/19> + 14.050|date: 2009/11/20> + 14.090|date: 2009/11/23> + 14.050|date: 2009/11/24> + 14.370|date: 2009/11/25> + 14.140|date: 2009/11/27> + 14.240|date: 2009/11/30> + 14.540|date: 2009/12/01> + 14.870|date: 2009/12/02> + 14.800|date: 2009/12/03> + 14.860|date: 2009/12/04> + 15.120|date: 2009/12/07> + 15.060|date: 2009/12/08> + 15.070|date: 2009/12/09> + 15.130|date: 2009/12/10> + 15.460|date: 2009/12/11> + 15.600|date: 2009/12/14> + 15.460|date: 2009/12/15> + 15.300|date: 2009/12/16> + 15.370|date: 2009/12/17> + 15.670|date: 2009/12/18> + 15.740|date: 2009/12/21> + 15.630|date: 2009/12/22> + 15.690|date: 2009/12/23> + 15.890|date: 2009/12/24> + 15.940|date: 2009/12/28> + 15.940|date: 2009/12/29> + 16.040|date: 2009/12/30> + 15.660|date: 2009/12/31> + 15.790|date: 2010/01/04> + 15.740|date: 2010/01/05> + 15.690|date: 2010/01/06> + 15.490|date: 2010/01/07> + 15.550|date: 2010/01/08> + 15.750|date: 2010/01/11> + 15.660|date: 2010/01/12> + 15.780|date: 2010/01/13> + 15.800|date: 2010/01/14> + 15.690|date: 2010/01/15> + 15.900|date: 2010/01/19> + 15.860|date: 2010/01/20> + 15.540|date: 2010/01/21> + 15.220|date: 2010/01/22> + 15.380|date: 2010/01/25> + 15.540|date: 2010/01/26> + 15.390|date: 2010/01/27> + 15.300|date: 2010/01/28> + 15.170|date: 2010/01/29> + 15.250|date: 2010/02/01> + 15.510|date: 2010/02/02> + 15.360|date: 2010/02/03> + 14.890|date: 2010/02/04> + 14.810|date: 2010/02/05> + 14.590|date: 2010/02/08> + 14.650|date: 2010/02/09> + 14.570|date: 2010/02/10> + 14.890|date: 2010/02/11> + 14.830|date: 2010/02/12> + 15.120|date: 2010/02/16> + 15.130|date: 2010/02/17> + 15.190|date: 2010/02/18> + 15.580|date: 2010/02/19> + 15.490|date: 2010/02/22> + 15.320|date: 2010/02/23> + 15.400|date: 2010/02/24> + 15.290|date: 2010/02/25> + 15.270|date: 2010/02/26> + 15.380|date: 2010/03/01> + 15.630|date: 2010/03/02> + 15.510|date: 2010/03/03> + 15.500|date: 2010/03/04> + 15.690|date: 2010/03/05> + 15.620|date: 2010/03/08> + 15.760|date: 2010/03/09> + 15.730|date: 2010/03/10> + 15.770|date: 2010/03/11> + 15.710|date: 2010/03/12> + 15.650|date: 2010/03/15> + 15.740|date: 2010/03/16> + 15.750|date: 2010/03/17> + 15.830|date: 2010/03/18> + 15.820|date: 2010/03/19> + 15.670|date: 2010/03/22> + 15.690|date: 2010/03/23> + 15.550|date: 2010/03/24> + 15.430|date: 2010/03/25> + 15.530|date: 2010/03/26> + 15.550|date: 2010/03/29> + 15.530|date: 2010/03/30> + 15.460|date: 2010/03/31> + 15.620|date: 2010/04/01> + 15.840|date: 2010/04/05> + 15.980|date: 2010/04/06> + 15.940|date: 2010/04/07> + 15.780|date: 2010/04/08> + 15.900|date: 2010/04/09> + 16.050|date: 2010/04/12> + 15.910|date: 2010/04/13> + 15.920|date: 2010/04/14> + 15.850|date: 2010/04/15> + 15.720|date: 2010/04/16> + 15.770|date: 2010/04/19> + 15.800|date: 2010/04/20> + 15.770|date: 2010/04/21> + 15.800|date: 2010/04/22> + 16.380|date: 2010/04/23> + 16.550|date: 2010/04/26> + 16.130|date: 2010/04/27> + 16.350|date: 2010/04/28> + 16.310|date: 2010/04/29> + 16.260|date: 2010/04/30> + 16.510|date: 2010/05/03> + 16.110|date: 2010/05/04> + 15.690|date: 2010/05/05> + 15.270|date: 2010/05/06> + 15.070|date: 2010/05/07> + 15.500|date: 2010/05/10> + 15.460|date: 2010/05/11> + 15.750|date: 2010/05/12> + 15.680|date: 2010/05/13> + 15.560|date: 2010/05/14> + 15.590|date: 2010/05/17> + 15.450|date: 2010/05/18> + 15.300|date: 2010/05/19> + 14.740|date: 2010/05/20> + 14.780|date: 2010/05/21> + 14.610|date: 2010/05/24> + 14.380|date: 2010/05/25> + 14.510|date: 2010/05/26> + 14.710|date: 2010/05/27> + 14.680|date: 2010/05/28> + 14.320|date: 2010/06/01> + 14.610|date: 2010/06/02> + 14.760|date: 2010/06/03> + 14.260|date: 2010/06/04> + 14.310|date: 2010/06/07> + 14.420|date: 2010/06/08> + 14.450|date: 2010/06/09> + 14.800|date: 2010/06/10> + 14.910|date: 2010/06/11> + 14.950|date: 2010/06/14> + 15.290|date: 2010/06/15> + 15.390|date: 2010/06/16> + 15.550|date: 2010/06/17> + 15.540|date: 2010/06/18> + 15.460|date: 2010/06/21> + 15.130|date: 2010/06/22> + 14.890|date: 2010/06/23> + 15.080|date: 2010/06/24> + 15.180|date: 2010/06/25> + 15.270|date: 2010/06/28> + 14.930|date: 2010/06/29> + 14.650|date: 2010/06/30> + 14.680|date: 2010/07/01> + 14.680|date: 2010/07/02> + 14.870|date: 2010/07/06> + 15.240|date: 2010/07/07> + 15.440|date: 2010/07/08> + 15.670|date: 2010/07/09> + 15.760|date: 2010/07/12> + 15.840|date: 2010/07/13> + 15.810|date: 2010/07/14> + 16.000|date: 2010/07/15> + 15.620|date: 2010/07/16> + 15.850|date: 2010/07/19> + 15.970|date: 2010/07/20> + 15.690|date: 2010/07/21> + 15.920|date: 2010/07/22> + 16.060|date: 2010/07/23> + 16.280|date: 2010/07/26> + 16.570|date: 2010/07/27> + 16.310|date: 2010/07/28> + 16.160|date: 2010/07/29> + 15.920|date: 2010/07/30> + 16.230|date: 2010/08/02> + 16.170|date: 2010/08/03> + 16.060|date: 2010/08/04> + 16.190|date: 2010/08/05> + 16.890|date: 2010/08/06> + 17.060|date: 2010/08/09> + 17.160|date: 2010/08/10> + 16.960|date: 2010/08/11> + 17.170|date: 2010/08/12> + 17.360|date: 2010/08/13> + 17.400|date: 2010/08/16> + 17.340|date: 2010/08/17> + 17.040|date: 2010/08/19> + 17.040|date: 2010/08/20> volume |ticker: CMS> => 32735.000|date: 2009/08/21> + 39461.000|date: 2009/08/24> + 28166.000|date: 2009/08/25> + 34301.000|date: 2009/08/26> + 31014.000|date: 2009/08/27> + 18415.000|date: 2009/08/28> + 29048.000|date: 2009/08/31> + 59472.000|date: 2009/09/01> + 49840.000|date: 2009/09/02> + 28546.000|date: 2009/09/03> + 18019.000|date: 2009/09/04> + 32876.000|date: 2009/09/09> + 18192.000|date: 2009/09/10> + 26639.000|date: 2009/09/11> + 22021.000|date: 2009/09/14> + 57548.000|date: 2009/09/15> + 100056.000|date: 2009/09/16> + 36327.000|date: 2009/09/17> + 39819.000|date: 2009/09/18> + 28285.000|date: 2009/09/21> + 21541.000|date: 2009/09/22> + 34563.000|date: 2009/09/23> + 19475.000|date: 2009/09/24> + 17899.000|date: 2009/09/25> + 12207.000|date: 2009/09/28> + 23816.000|date: 2009/09/29> + 30440.000|date: 2009/09/30> + 29370.000|date: 2009/10/01> + 26956.000|date: 2009/10/02> + 22029.000|date: 2009/10/05> + 22269.000|date: 2009/10/06> + 19479.000|date: 2009/10/07> + 51658.000|date: 2009/10/08> + 23258.000|date: 2009/10/09> + 31218.000|date: 2009/10/12> + 38160.000|date: 2009/10/13> + 47583.000|date: 2009/10/14> + 28788.000|date: 2009/10/15> + 14804.000|date: 2009/10/16> + 25100.000|date: 2009/10/19> + 42455.000|date: 2009/10/20> + 38253.000|date: 2009/10/21> + 23022.000|date: 2009/10/22> + 35803.000|date: 2009/10/23> + 50700.000|date: 2009/10/26> + 32887.000|date: 2009/10/27> + 39253.000|date: 2009/10/28> + 37038.000|date: 2009/11/05> + 38453.000|date: 2009/11/06> + 54769.000|date: 2009/11/09> + 45104.000|date: 2009/11/10> + 58548.000|date: 2009/11/11> + 37588.000|date: 2009/11/12> + 63434.000|date: 2009/11/13> + 31758.000|date: 2009/11/16> + 75503.000|date: 2009/11/17> + 45262.000|date: 2009/11/18> + 108062.000|date: 2009/11/19> + 34073.000|date: 2009/11/20> + 35367.000|date: 2009/11/23> + 30434.000|date: 2009/11/24> + 24338.000|date: 2009/11/25> + 9373.000|date: 2009/11/27> + 22233.000|date: 2009/11/30> + 36046.000|date: 2009/12/01> + 36903.000|date: 2009/12/02> + 20390.000|date: 2009/12/03> + 22047.000|date: 2009/12/04> + 37719.000|date: 2009/12/07> + 20592.000|date: 2009/12/08> + 48778.000|date: 2009/12/09> + 29055.000|date: 2009/12/10> + 27879.000|date: 2009/12/11> + 32494.000|date: 2009/12/14> + 62564.000|date: 2009/12/15> + 42633.000|date: 2009/12/16> + 32862.000|date: 2009/12/17> + 33921.000|date: 2009/12/18> + 40962.000|date: 2009/12/21> + 34563.000|date: 2009/12/22> + 18865.000|date: 2009/12/23> + 13848.000|date: 2009/12/24> + 19685.000|date: 2009/12/28> + 32864.000|date: 2009/12/29> + 35747.000|date: 2009/12/30> + 27176.000|date: 2009/12/31> + 58754.000|date: 2010/01/04> + 42885.000|date: 2010/01/05> + 46717.000|date: 2010/01/06> + 59092.000|date: 2010/01/07> + 23987.000|date: 2010/01/08> + 45367.000|date: 2010/01/11> + 29068.000|date: 2010/01/12> + 20729.000|date: 2010/01/13> + 26448.000|date: 2010/01/14> + 39987.000|date: 2010/01/15> + 18606.000|date: 2010/01/19> + 32402.000|date: 2010/01/20> + 30186.000|date: 2010/01/21> + 43048.000|date: 2010/01/22> + 27416.000|date: 2010/01/25> + 32431.000|date: 2010/01/26> + 30609.000|date: 2010/01/27> + 29803.000|date: 2010/01/28> + 41426.000|date: 2010/01/29> + 31403.000|date: 2010/02/01> + 24457.000|date: 2010/02/02> + 24433.000|date: 2010/02/03> + 30152.000|date: 2010/02/04> + 27232.000|date: 2010/02/05> + 27209.000|date: 2010/02/08> + 25760.000|date: 2010/02/09> + 23973.000|date: 2010/02/10> + 39926.000|date: 2010/02/11> + 33949.000|date: 2010/02/12> + 19121.000|date: 2010/02/16> + 14755.000|date: 2010/02/17> + 31774.000|date: 2010/02/18> + 43044.000|date: 2010/02/19> + 23157.000|date: 2010/02/22> + 30546.000|date: 2010/02/23> + 46453.000|date: 2010/02/24> + 30153.000|date: 2010/02/25> + 26411.000|date: 2010/02/26> + 55025.000|date: 2010/03/01> + 51571.000|date: 2010/03/02> + 54192.000|date: 2010/03/03> + 45271.000|date: 2010/03/04> + 25492.000|date: 2010/03/05> + 35321.000|date: 2010/03/08> + 40259.000|date: 2010/03/09> + 31654.000|date: 2010/03/10> + 13950.000|date: 2010/03/11> + 14769.000|date: 2010/03/12> + 11878.000|date: 2010/03/15> + 18514.000|date: 2010/03/16> + 19014.000|date: 2010/03/17> + 21972.000|date: 2010/03/18> + 21135.000|date: 2010/03/19> + 22467.000|date: 2010/03/22> + 25586.000|date: 2010/03/23> + 21804.000|date: 2010/03/24> + 24985.000|date: 2010/03/25> + 31027.000|date: 2010/03/26> + 29130.000|date: 2010/03/29> + 20991.000|date: 2010/03/30> + 29903.000|date: 2010/03/31> + 30933.000|date: 2010/04/01> + 20374.000|date: 2010/04/05> + 20078.000|date: 2010/04/06> + 40704.000|date: 2010/04/07> + 21219.000|date: 2010/04/08> + 18987.000|date: 2010/04/09> + 21716.000|date: 2010/04/12> + 23893.000|date: 2010/04/13> + 14687.000|date: 2010/04/14> + 23791.000|date: 2010/04/15> + 36218.000|date: 2010/04/16> + 31908.000|date: 2010/04/19> + 50022.000|date: 2010/04/20> + 25607.000|date: 2010/04/21> + 34880.000|date: 2010/04/22> + 60102.000|date: 2010/04/23> + 63752.000|date: 2010/04/26> + 59876.000|date: 2010/04/27> + 31762.000|date: 2010/04/28> + 27020.000|date: 2010/04/29> + 28809.000|date: 2010/04/30> + 41084.000|date: 2010/05/03> + 34934.000|date: 2010/05/04> + 46349.000|date: 2010/05/05> + 92567.000|date: 2010/05/06> + 75551.000|date: 2010/05/07> + 34171.000|date: 2010/05/10> + 36306.000|date: 2010/05/11> + 22377.000|date: 2010/05/12> + 31300.000|date: 2010/05/13> + 40575.000|date: 2010/05/14> + 26230.000|date: 2010/05/17> + 31100.000|date: 2010/05/18> + 31367.000|date: 2010/05/19> + 38764.000|date: 2010/05/20> + 31131.000|date: 2010/05/21> + 17626.000|date: 2010/05/24> + 58667.000|date: 2010/05/25> + 83075.000|date: 2010/05/26> + 33955.000|date: 2010/05/27> + 30277.000|date: 2010/05/28> + 23396.000|date: 2010/06/01> + 24613.000|date: 2010/06/02> + 17152.000|date: 2010/06/03> + 31591.000|date: 2010/06/04> + 38841.000|date: 2010/06/07> + 27100.000|date: 2010/06/08> + 40802.000|date: 2010/06/09> + 24485.000|date: 2010/06/10> + 32111.000|date: 2010/06/11> + 20163.000|date: 2010/06/14> + 20395.000|date: 2010/06/15> + 22581.000|date: 2010/06/16> + 18419.000|date: 2010/06/17> + 21672.000|date: 2010/06/18> + 20546.000|date: 2010/06/21> + 17726.000|date: 2010/06/22> + 21741.000|date: 2010/06/23> + 60981.000|date: 2010/06/24> + 52888.000|date: 2010/06/25> + 9825.000|date: 2010/06/28> + 26026.000|date: 2010/06/29> + 25467.000|date: 2010/06/30> + 46923.000|date: 2010/07/01> + 21707.000|date: 2010/07/02> + 21000.000|date: 2010/07/06> + 18587.000|date: 2010/07/07> + 22335.000|date: 2010/07/08> + 29127.000|date: 2010/07/09> + 30011.000|date: 2010/07/12> + 28150.000|date: 2010/07/13> + 50393.000|date: 2010/07/14> + 41765.000|date: 2010/07/15> + 29392.000|date: 2010/07/16> + 45069.000|date: 2010/07/19> + 29632.000|date: 2010/07/20> + 30503.000|date: 2010/07/21> + 27721.000|date: 2010/07/22> + 22811.000|date: 2010/07/23> + 26441.000|date: 2010/07/26> + 58557.000|date: 2010/07/27> + 53991.000|date: 2010/07/28> + 26730.000|date: 2010/07/29> + 36117.000|date: 2010/07/30> + 22321.000|date: 2010/08/02> + 24692.000|date: 2010/08/03> + 36299.000|date: 2010/08/04> + 14754.000|date: 2010/08/05> + 113154.000|date: 2010/08/06> + 117728.000|date: 2010/08/09> + 40309.000|date: 2010/08/10> + 44169.000|date: 2010/08/11> + 46847.000|date: 2010/08/12> + 48719.000|date: 2010/08/13> + 24612.000|date: 2010/08/16> + 66055.000|date: 2010/08/17> + 41495.000|date: 2010/08/19> + 36580.000|date: 2010/08/20> open |ticker: CNP> => 12.680|date: 2009/08/21> + 12.800|date: 2009/08/24> + 12.880|date: 2009/08/25> + 12.780|date: 2009/08/26> + 12.880|date: 2009/08/27> + 12.850|date: 2009/08/28> + 12.570|date: 2009/08/31> + 12.370|date: 2009/09/01> + 12.250|date: 2009/09/02> + 12.190|date: 2009/09/03> + 12.150|date: 2009/09/04> + 12.160|date: 2009/09/09> + 11.970|date: 2009/09/10> + 12.170|date: 2009/09/11> + 12.660|date: 2009/09/14> + 12.590|date: 2009/09/15> + 12.750|date: 2009/09/16> + 12.750|date: 2009/09/17> + 12.570|date: 2009/09/18> + 12.470|date: 2009/09/21> + 12.500|date: 2009/09/22> + 12.490|date: 2009/09/23> + 12.400|date: 2009/09/24> + 12.240|date: 2009/09/25> + 12.270|date: 2009/09/28> + 12.500|date: 2009/09/29> + 12.590|date: 2009/09/30> + 12.380|date: 2009/10/01> + 12.200|date: 2009/10/02> + 12.270|date: 2009/10/05> + 12.340|date: 2009/10/06> + 12.390|date: 2009/10/07> + 12.360|date: 2009/10/08> + 12.540|date: 2009/10/09> + 12.600|date: 2009/10/12> + 12.800|date: 2009/10/13> + 12.720|date: 2009/10/14> + 12.740|date: 2009/10/15> + 12.740|date: 2009/10/16> + 12.940|date: 2009/10/19> + 13.090|date: 2009/10/20> + 12.930|date: 2009/10/21> + 12.760|date: 2009/10/22> + 13.030|date: 2009/10/23> + 12.890|date: 2009/10/26> + 12.740|date: 2009/10/27> + 12.650|date: 2009/10/28> + 12.660|date: 2009/11/05> + 12.700|date: 2009/11/06> + 12.810|date: 2009/11/09> + 12.880|date: 2009/11/10> + 13.000|date: 2009/11/11> + 12.570|date: 2009/11/12> + 12.460|date: 2009/11/13> + 12.700|date: 2009/11/16> + 12.920|date: 2009/11/17> + 12.880|date: 2009/11/18> + 12.850|date: 2009/11/19> + 12.690|date: 2009/11/20> + 12.900|date: 2009/11/23> + 12.970|date: 2009/11/24> + 13.060|date: 2009/11/25> + 12.940|date: 2009/11/27> + 13.010|date: 2009/11/30> + 13.370|date: 2009/12/01> + 13.500|date: 2009/12/02> + 13.630|date: 2009/12/03> + 13.900|date: 2009/12/04> + 13.740|date: 2009/12/07> + 13.850|date: 2009/12/08> + 13.890|date: 2009/12/09> + 13.980|date: 2009/12/10> + 14.070|date: 2009/12/11> + 14.600|date: 2009/12/14> + 14.590|date: 2009/12/15> + 14.540|date: 2009/12/16> + 14.530|date: 2009/12/17> + 14.540|date: 2009/12/18> + 14.650|date: 2009/12/21> + 14.700|date: 2009/12/22> + 14.710|date: 2009/12/23> + 14.720|date: 2009/12/24> + 14.820|date: 2009/12/28> + 14.810|date: 2009/12/29> + 14.690|date: 2009/12/30> + 14.630|date: 2009/12/31> + 14.580|date: 2010/01/04> + 14.560|date: 2010/01/05> + 14.450|date: 2010/01/06> + 14.300|date: 2010/01/07> + 14.330|date: 2010/01/08> + 14.300|date: 2010/01/11> + 14.320|date: 2010/01/12> + 14.420|date: 2010/01/13> + 14.570|date: 2010/01/14> + 14.550|date: 2010/01/15> + 14.630|date: 2010/01/19> + 14.750|date: 2010/01/20> + 14.830|date: 2010/01/21> + 14.480|date: 2010/01/22> + 14.360|date: 2010/01/25> + 14.280|date: 2010/01/26> + 14.260|date: 2010/01/27> + 14.110|date: 2010/01/28> + 14.110|date: 2010/01/29> + 14.010|date: 2010/02/01> + 14.300|date: 2010/02/02> + 14.440|date: 2010/02/03> + 14.320|date: 2010/02/04> + 13.880|date: 2010/02/05> + 13.880|date: 2010/02/08> + 13.890|date: 2010/02/09> + 14.020|date: 2010/02/10> + 13.670|date: 2010/02/11> + 13.640|date: 2010/02/12> + 13.700|date: 2010/02/16> + 13.960|date: 2010/02/17> + 14.050|date: 2010/02/18> + 14.340|date: 2010/02/19> + 14.530|date: 2010/02/22> + 14.400|date: 2010/02/23> + 14.320|date: 2010/02/24> + 14.050|date: 2010/02/25> + 14.040|date: 2010/02/26> + 13.470|date: 2010/03/01> + 13.660|date: 2010/03/02> + 13.920|date: 2010/03/03> + 13.830|date: 2010/03/04> + 14.000|date: 2010/03/05> + 14.020|date: 2010/03/08> + 14.150|date: 2010/03/09> + 14.140|date: 2010/03/10> + 14.170|date: 2010/03/11> + 14.340|date: 2010/03/12> + 14.250|date: 2010/03/15> + 14.210|date: 2010/03/16> + 14.500|date: 2010/03/17> + 14.520|date: 2010/03/18> + 14.430|date: 2010/03/19> + 14.380|date: 2010/03/22> + 14.280|date: 2010/03/23> + 14.250|date: 2010/03/24> + 14.230|date: 2010/03/25> + 14.210|date: 2010/03/26> + 14.240|date: 2010/03/29> + 14.420|date: 2010/03/30> + 14.370|date: 2010/03/31> + 14.370|date: 2010/04/01> + 14.560|date: 2010/04/05> + 14.600|date: 2010/04/06> + 14.760|date: 2010/04/07> + 14.380|date: 2010/04/08> + 14.460|date: 2010/04/09> + 14.580|date: 2010/04/12> + 14.550|date: 2010/04/13> + 14.510|date: 2010/04/14> + 14.570|date: 2010/04/15> + 14.590|date: 2010/04/16> + 14.270|date: 2010/04/19> + 14.300|date: 2010/04/20> + 14.340|date: 2010/04/21> + 14.340|date: 2010/04/22> + 14.380|date: 2010/04/23> + 14.530|date: 2010/04/26> + 14.450|date: 2010/04/27> + 14.260|date: 2010/04/28> + 14.430|date: 2010/04/29> + 14.440|date: 2010/04/30> + 14.440|date: 2010/05/03> + 14.460|date: 2010/05/04> + 14.400|date: 2010/05/05> + 14.390|date: 2010/05/06> + 13.870|date: 2010/05/07> + 14.180|date: 2010/05/10> + 14.000|date: 2010/05/11> + 14.080|date: 2010/05/12> + 14.280|date: 2010/05/13> + 14.190|date: 2010/05/14> + 14.180|date: 2010/05/17> + 14.250|date: 2010/05/18> + 13.870|date: 2010/05/19> + 13.520|date: 2010/05/20> + 13.140|date: 2010/05/21> + 13.300|date: 2010/05/24> + 12.930|date: 2010/05/25> + 13.160|date: 2010/05/26> + 13.310|date: 2010/05/27> + 13.550|date: 2010/05/28> + 13.540|date: 2010/06/01> + 13.360|date: 2010/06/02> + 13.570|date: 2010/06/03> + 13.480|date: 2010/06/04> + 13.240|date: 2010/06/07> + 13.250|date: 2010/06/08> + 13.210|date: 2010/06/09> + 13.170|date: 2010/06/10> + 13.120|date: 2010/06/11> + 13.350|date: 2010/06/14> + 13.440|date: 2010/06/15> + 13.500|date: 2010/06/16> + 13.790|date: 2010/06/17> + 13.960|date: 2010/06/18> + 14.100|date: 2010/06/21> + 13.980|date: 2010/06/22> + 13.680|date: 2010/06/23> + 13.500|date: 2010/06/24> + 13.580|date: 2010/06/25> + 13.590|date: 2010/06/28> + 13.620|date: 2010/06/29> + 13.260|date: 2010/06/30> + 13.115|date: 2010/07/01> + 13.110|date: 2010/07/02> + 13.200|date: 2010/07/06> + 13.250|date: 2010/07/07> + 13.740|date: 2010/07/08> + 13.940|date: 2010/07/09> + 13.980|date: 2010/07/12> + 14.190|date: 2010/07/13> + 14.170|date: 2010/07/14> + 14.200|date: 2010/07/15> + 14.190|date: 2010/07/16> + 14.010|date: 2010/07/19> + 13.910|date: 2010/07/20> + 14.190|date: 2010/07/21> + 14.000|date: 2010/07/22> + 14.160|date: 2010/07/23> + 14.260|date: 2010/07/26> + 14.410|date: 2010/07/27> + 14.560|date: 2010/07/28> + 14.620|date: 2010/07/29> + 14.240|date: 2010/07/30> + 14.410|date: 2010/08/02> + 14.500|date: 2010/08/03> + 14.500|date: 2010/08/04> + 14.700|date: 2010/08/05> + 14.710|date: 2010/08/06> + 14.890|date: 2010/08/09> + 14.870|date: 2010/08/10> + 14.890|date: 2010/08/11> + 14.350|date: 2010/08/12> + 14.440|date: 2010/08/13> + 14.390|date: 2010/08/16> + 14.600|date: 2010/08/17> + 14.670|date: 2010/08/19> + 14.360|date: 2010/08/20> high |ticker: CNP> => 12.880|date: 2009/08/21> + 12.880|date: 2009/08/24> + 12.940|date: 2009/08/25> + 12.850|date: 2009/08/26> + 12.890|date: 2009/08/27> + 12.850|date: 2009/08/28> + 12.580|date: 2009/08/31> + 12.500|date: 2009/09/01> + 12.310|date: 2009/09/02> + 12.210|date: 2009/09/03> + 12.180|date: 2009/09/04> + 12.320|date: 2009/09/09> + 12.370|date: 2009/09/10> + 12.580|date: 2009/09/11> + 12.660|date: 2009/09/14> + 12.720|date: 2009/09/15> + 12.790|date: 2009/09/16> + 12.800|date: 2009/09/17> + 12.590|date: 2009/09/18> + 12.600|date: 2009/09/21> + 12.590|date: 2009/09/22> + 12.570|date: 2009/09/23> + 12.490|date: 2009/09/24> + 12.340|date: 2009/09/25> + 12.520|date: 2009/09/28> + 12.620|date: 2009/09/29> + 12.640|date: 2009/09/30> + 12.490|date: 2009/10/01> + 12.280|date: 2009/10/02> + 12.400|date: 2009/10/05> + 12.460|date: 2009/10/06> + 12.470|date: 2009/10/07> + 12.590|date: 2009/10/08> + 12.690|date: 2009/10/09> + 12.810|date: 2009/10/12> + 12.800|date: 2009/10/13> + 12.820|date: 2009/10/14> + 12.860|date: 2009/10/15> + 13.000|date: 2009/10/16> + 13.170|date: 2009/10/19> + 13.110|date: 2009/10/20> + 13.040|date: 2009/10/21> + 13.030|date: 2009/10/22> + 13.090|date: 2009/10/23> + 13.010|date: 2009/10/26> + 12.840|date: 2009/10/27> + 12.760|date: 2009/10/28> + 12.760|date: 2009/11/05> + 12.760|date: 2009/11/06> + 12.900|date: 2009/11/09> + 12.990|date: 2009/11/10> + 13.000|date: 2009/11/11> + 12.690|date: 2009/11/12> + 12.720|date: 2009/11/13> + 12.910|date: 2009/11/16> + 13.000|date: 2009/11/17> + 12.970|date: 2009/11/18> + 12.860|date: 2009/11/19> + 12.800|date: 2009/11/20> + 13.000|date: 2009/11/23> + 13.100|date: 2009/11/24> + 13.200|date: 2009/11/25> + 13.120|date: 2009/11/27> + 13.271|date: 2009/11/30> + 13.500|date: 2009/12/01> + 13.620|date: 2009/12/02> + 13.880|date: 2009/12/03> + 13.980|date: 2009/12/04> + 13.980|date: 2009/12/07> + 13.950|date: 2009/12/08> + 13.940|date: 2009/12/09> + 14.140|date: 2009/12/10> + 14.500|date: 2009/12/11> + 14.630|date: 2009/12/14> + 14.600|date: 2009/12/15> + 14.640|date: 2009/12/16> + 14.625|date: 2009/12/17> + 14.670|date: 2009/12/18> + 14.720|date: 2009/12/21> + 14.750|date: 2009/12/22> + 14.760|date: 2009/12/23> + 14.790|date: 2009/12/24> + 14.820|date: 2009/12/28> + 14.870|date: 2009/12/29> + 14.790|date: 2009/12/30> + 14.730|date: 2009/12/31> + 14.650|date: 2010/01/04> + 14.610|date: 2010/01/05> + 14.450|date: 2010/01/06> + 14.420|date: 2010/01/07> + 14.380|date: 2010/01/08> + 14.340|date: 2010/01/11> + 14.680|date: 2010/01/12> + 14.550|date: 2010/01/13> + 14.640|date: 2010/01/14> + 14.640|date: 2010/01/15> + 14.900|date: 2010/01/19> + 14.890|date: 2010/01/20> + 14.900|date: 2010/01/21> + 14.560|date: 2010/01/22> + 14.420|date: 2010/01/25> + 14.330|date: 2010/01/26> + 14.260|date: 2010/01/27> + 14.220|date: 2010/01/28> + 14.240|date: 2010/01/29> + 14.290|date: 2010/02/01> + 14.490|date: 2010/02/02> + 14.500|date: 2010/02/03> + 14.390|date: 2010/02/04> + 13.980|date: 2010/02/05> + 14.000|date: 2010/02/08> + 14.170|date: 2010/02/09> + 14.050|date: 2010/02/10> + 13.770|date: 2010/02/11> + 13.700|date: 2010/02/12> + 13.980|date: 2010/02/16> + 14.090|date: 2010/02/17> + 14.400|date: 2010/02/18> + 14.590|date: 2010/02/19> + 14.610|date: 2010/02/22> + 14.470|date: 2010/02/23> + 14.360|date: 2010/02/24> + 14.160|date: 2010/02/25> + 14.040|date: 2010/02/26> + 13.680|date: 2010/03/01> + 13.910|date: 2010/03/02> + 13.960|date: 2010/03/03> + 14.020|date: 2010/03/04> + 14.160|date: 2010/03/05> + 14.190|date: 2010/03/08> + 14.225|date: 2010/03/09> + 14.150|date: 2010/03/10> + 14.280|date: 2010/03/11> + 14.390|date: 2010/03/12> + 14.320|date: 2010/03/15> + 14.460|date: 2010/03/16> + 14.520|date: 2010/03/17> + 14.520|date: 2010/03/18> + 14.520|date: 2010/03/19> + 14.440|date: 2010/03/22> + 14.350|date: 2010/03/23> + 14.350|date: 2010/03/24> + 14.290|date: 2010/03/25> + 14.280|date: 2010/03/26> + 14.500|date: 2010/03/29> + 14.500|date: 2010/03/30> + 14.500|date: 2010/03/31> + 14.620|date: 2010/04/01> + 14.690|date: 2010/04/05> + 14.770|date: 2010/04/06> + 14.760|date: 2010/04/07> + 14.480|date: 2010/04/08> + 14.560|date: 2010/04/09> + 14.630|date: 2010/04/12> + 14.580|date: 2010/04/13> + 14.550|date: 2010/04/14> + 14.630|date: 2010/04/15> + 14.640|date: 2010/04/16> + 14.360|date: 2010/04/19> + 14.380|date: 2010/04/20> + 14.440|date: 2010/04/21> + 14.430|date: 2010/04/22> + 14.580|date: 2010/04/23> + 14.630|date: 2010/04/26> + 14.530|date: 2010/04/27> + 14.390|date: 2010/04/28> + 14.490|date: 2010/04/29> + 14.650|date: 2010/04/30> + 14.630|date: 2010/05/03> + 14.600|date: 2010/05/04> + 14.650|date: 2010/05/05> + 14.390|date: 2010/05/06> + 14.040|date: 2010/05/07> + 14.430|date: 2010/05/10> + 14.380|date: 2010/05/11> + 14.410|date: 2010/05/12> + 14.510|date: 2010/05/13> + 14.310|date: 2010/05/14> + 14.240|date: 2010/05/17> + 14.350|date: 2010/05/18> + 13.970|date: 2010/05/19> + 13.620|date: 2010/05/20> + 13.360|date: 2010/05/21> + 13.435|date: 2010/05/24> + 13.060|date: 2010/05/25> + 13.360|date: 2010/05/26> + 13.540|date: 2010/05/27> + 13.810|date: 2010/05/28> + 13.630|date: 2010/06/01> + 13.580|date: 2010/06/02> + 13.760|date: 2010/06/03> + 13.590|date: 2010/06/04> + 13.490|date: 2010/06/07> + 13.350|date: 2010/06/08> + 13.240|date: 2010/06/09> + 13.310|date: 2010/06/10> + 13.270|date: 2010/06/11> + 13.520|date: 2010/06/14> + 13.620|date: 2010/06/15> + 13.860|date: 2010/06/16> + 13.950|date: 2010/06/17> + 14.030|date: 2010/06/18> + 14.150|date: 2010/06/21> + 14.040|date: 2010/06/22> + 13.750|date: 2010/06/23> + 13.710|date: 2010/06/24> + 13.655|date: 2010/06/25> + 13.800|date: 2010/06/28> + 13.660|date: 2010/06/29> + 13.440|date: 2010/06/30> + 13.200|date: 2010/07/01> + 13.130|date: 2010/07/02> + 13.360|date: 2010/07/06> + 13.710|date: 2010/07/07> + 13.970|date: 2010/07/08> + 14.070|date: 2010/07/09> + 14.080|date: 2010/07/12> + 14.320|date: 2010/07/13> + 14.270|date: 2010/07/14> + 14.330|date: 2010/07/15> + 14.260|date: 2010/07/16> + 14.100|date: 2010/07/19> + 14.190|date: 2010/07/20> + 14.230|date: 2010/07/21> + 14.260|date: 2010/07/22> + 14.280|date: 2010/07/23> + 14.400|date: 2010/07/26> + 14.610|date: 2010/07/27> + 14.580|date: 2010/07/28> + 14.640|date: 2010/07/29> + 14.330|date: 2010/07/30> + 14.590|date: 2010/08/02> + 14.620|date: 2010/08/03> + 14.750|date: 2010/08/04> + 14.810|date: 2010/08/05> + 14.840|date: 2010/08/06> + 15.000|date: 2010/08/09> + 15.080|date: 2010/08/10> + 14.890|date: 2010/08/11> + 14.580|date: 2010/08/12> + 14.670|date: 2010/08/13> + 14.590|date: 2010/08/16> + 14.900|date: 2010/08/17> + 14.670|date: 2010/08/19> + 14.580|date: 2010/08/20> low |ticker: CNP> => 12.640|date: 2009/08/21> + 12.700|date: 2009/08/24> + 12.760|date: 2009/08/25> + 12.630|date: 2009/08/26> + 12.680|date: 2009/08/27> + 12.390|date: 2009/08/28> + 12.320|date: 2009/08/31> + 12.230|date: 2009/09/01> + 12.140|date: 2009/09/02> + 11.990|date: 2009/09/03> + 11.980|date: 2009/09/04> + 12.100|date: 2009/09/09> + 11.910|date: 2009/09/10> + 12.120|date: 2009/09/11> + 12.360|date: 2009/09/14> + 12.440|date: 2009/09/15> + 12.520|date: 2009/09/16> + 12.430|date: 2009/09/17> + 12.420|date: 2009/09/18> + 12.350|date: 2009/09/21> + 12.370|date: 2009/09/22> + 12.360|date: 2009/09/23> + 12.230|date: 2009/09/24> + 12.170|date: 2009/09/25> + 12.260|date: 2009/09/28> + 12.450|date: 2009/09/29> + 12.350|date: 2009/09/30> + 12.240|date: 2009/10/01> + 12.100|date: 2009/10/02> + 12.120|date: 2009/10/05> + 12.260|date: 2009/10/06> + 12.310|date: 2009/10/07> + 12.350|date: 2009/10/08> + 12.500|date: 2009/10/09> + 12.600|date: 2009/10/12> + 12.620|date: 2009/10/13> + 12.580|date: 2009/10/14> + 12.640|date: 2009/10/15> + 12.690|date: 2009/10/16> + 12.850|date: 2009/10/19> + 12.850|date: 2009/10/20> + 12.790|date: 2009/10/21> + 12.730|date: 2009/10/22> + 12.770|date: 2009/10/23> + 12.570|date: 2009/10/26> + 12.650|date: 2009/10/27> + 12.540|date: 2009/10/28> + 12.640|date: 2009/11/05> + 12.620|date: 2009/11/06> + 12.740|date: 2009/11/09> + 12.850|date: 2009/11/10> + 12.750|date: 2009/11/11> + 12.430|date: 2009/11/12> + 12.460|date: 2009/11/13> + 12.610|date: 2009/11/16> + 12.820|date: 2009/11/17> + 12.740|date: 2009/11/18> + 12.550|date: 2009/11/19> + 12.640|date: 2009/11/20> + 12.860|date: 2009/11/23> + 12.920|date: 2009/11/24> + 13.000|date: 2009/11/25> + 12.850|date: 2009/11/27> + 12.940|date: 2009/11/30> + 13.330|date: 2009/12/01> + 13.430|date: 2009/12/02> + 13.600|date: 2009/12/03> + 13.560|date: 2009/12/04> + 13.740|date: 2009/12/07> + 13.700|date: 2009/12/08> + 13.778|date: 2009/12/09> + 13.940|date: 2009/12/10> + 13.980|date: 2009/12/11> + 14.520|date: 2009/12/14> + 14.450|date: 2009/12/15> + 14.480|date: 2009/12/16> + 14.410|date: 2009/12/17> + 14.420|date: 2009/12/18> + 14.490|date: 2009/12/21> + 14.620|date: 2009/12/22> + 14.640|date: 2009/12/23> + 14.690|date: 2009/12/24> + 14.720|date: 2009/12/28> + 14.740|date: 2009/12/29> + 14.640|date: 2009/12/30> + 14.490|date: 2009/12/31> + 14.500|date: 2010/01/04> + 14.290|date: 2010/01/05> + 14.180|date: 2010/01/06> + 14.090|date: 2010/01/07> + 14.180|date: 2010/01/08> + 14.210|date: 2010/01/11> + 14.320|date: 2010/01/12> + 14.370|date: 2010/01/13> + 14.410|date: 2010/01/14> + 14.350|date: 2010/01/15> + 14.620|date: 2010/01/19> + 14.610|date: 2010/01/20> + 14.440|date: 2010/01/21> + 14.190|date: 2010/01/22> + 14.200|date: 2010/01/25> + 14.190|date: 2010/01/26> + 13.900|date: 2010/01/27> + 13.840|date: 2010/01/28> + 13.930|date: 2010/01/29> + 13.900|date: 2010/02/01> + 14.130|date: 2010/02/02> + 14.330|date: 2010/02/03> + 13.890|date: 2010/02/04> + 13.720|date: 2010/02/05> + 13.740|date: 2010/02/08> + 13.800|date: 2010/02/09> + 13.710|date: 2010/02/10> + 13.480|date: 2010/02/11> + 13.510|date: 2010/02/12> + 13.700|date: 2010/02/16> + 13.950|date: 2010/02/17> + 14.000|date: 2010/02/18> + 14.230|date: 2010/02/19> + 14.410|date: 2010/02/22> + 14.280|date: 2010/02/23> + 13.990|date: 2010/02/24> + 13.950|date: 2010/02/25> + 13.360|date: 2010/02/26> + 13.470|date: 2010/03/01> + 13.650|date: 2010/03/02> + 13.750|date: 2010/03/03> + 13.760|date: 2010/03/04> + 14.000|date: 2010/03/05> + 14.020|date: 2010/03/08> + 14.040|date: 2010/03/09> + 14.010|date: 2010/03/10> + 14.100|date: 2010/03/11> + 14.160|date: 2010/03/12> + 14.100|date: 2010/03/15> + 14.160|date: 2010/03/16> + 14.410|date: 2010/03/17> + 14.330|date: 2010/03/18> + 14.330|date: 2010/03/19> + 14.270|date: 2010/03/22> + 14.210|date: 2010/03/23> + 14.170|date: 2010/03/24> + 14.130|date: 2010/03/25> + 14.070|date: 2010/03/26> + 14.180|date: 2010/03/29> + 14.320|date: 2010/03/30> + 14.310|date: 2010/03/31> + 14.370|date: 2010/04/01> + 14.510|date: 2010/04/05> + 14.560|date: 2010/04/06> + 14.410|date: 2010/04/07> + 14.300|date: 2010/04/08> + 14.310|date: 2010/04/09> + 14.510|date: 2010/04/12> + 14.400|date: 2010/04/13> + 14.350|date: 2010/04/14> + 14.510|date: 2010/04/15> + 14.280|date: 2010/04/16> + 14.170|date: 2010/04/19> + 14.230|date: 2010/04/20> + 14.280|date: 2010/04/21> + 14.250|date: 2010/04/22> + 14.310|date: 2010/04/23> + 14.500|date: 2010/04/26> + 14.180|date: 2010/04/27> + 14.160|date: 2010/04/28> + 14.350|date: 2010/04/29> + 14.360|date: 2010/04/30> + 14.420|date: 2010/05/03> + 14.300|date: 2010/05/04> + 14.285|date: 2010/05/05> + |date: 2010/05/06> + 13.380|date: 2010/05/07> + 13.940|date: 2010/05/10> + 13.990|date: 2010/05/11> + 13.900|date: 2010/05/12> + 14.180|date: 2010/05/13> + 14.010|date: 2010/05/14> + 13.890|date: 2010/05/17> + 13.940|date: 2010/05/18> + 13.620|date: 2010/05/19> + 13.240|date: 2010/05/20> + 12.950|date: 2010/05/21> + 13.180|date: 2010/05/24> + 12.750|date: 2010/05/25> + 13.040|date: 2010/05/26> + 13.280|date: 2010/05/27> + 13.540|date: 2010/05/28> + 13.260|date: 2010/06/01> + 13.290|date: 2010/06/02> + 13.570|date: 2010/06/03> + 13.140|date: 2010/06/04> + 13.200|date: 2010/06/07> + 13.190|date: 2010/06/08> + 12.870|date: 2010/06/09> + 13.025|date: 2010/06/10> + 13.050|date: 2010/06/11> + 13.275|date: 2010/06/14> + 13.410|date: 2010/06/15> + 13.430|date: 2010/06/16> + 13.714|date: 2010/06/17> + 13.880|date: 2010/06/18> + 13.900|date: 2010/06/21> + 13.620|date: 2010/06/22> + 13.430|date: 2010/06/23> + 13.465|date: 2010/06/24> + 13.400|date: 2010/06/25> + 13.500|date: 2010/06/28> + 13.230|date: 2010/06/29> + 13.110|date: 2010/06/30> + 12.960|date: 2010/07/01> + 12.960|date: 2010/07/02> + 13.080|date: 2010/07/06> + 13.250|date: 2010/07/07> + 13.660|date: 2010/07/08> + 13.870|date: 2010/07/09> + 13.910|date: 2010/07/12> + 14.100|date: 2010/07/13> + 13.980|date: 2010/07/14> + 14.070|date: 2010/07/15> + 13.900|date: 2010/07/16> + 13.880|date: 2010/07/19> + 13.870|date: 2010/07/20> + 13.820|date: 2010/07/21> + 13.930|date: 2010/07/22> + 14.055|date: 2010/07/23> + 14.250|date: 2010/07/26> + 14.340|date: 2010/07/27> + 14.450|date: 2010/07/28> + 14.210|date: 2010/07/29> + 14.120|date: 2010/07/30> + 14.360|date: 2010/08/02> + 14.410|date: 2010/08/03> + 14.320|date: 2010/08/04> + 14.600|date: 2010/08/05> + 14.510|date: 2010/08/06> + 14.830|date: 2010/08/09> + 14.670|date: 2010/08/10> + 14.690|date: 2010/08/11> + 14.190|date: 2010/08/12> + 14.440|date: 2010/08/13> + 14.290|date: 2010/08/16> + 14.545|date: 2010/08/17> + 14.365|date: 2010/08/19> + 14.340|date: 2010/08/20> close |ticker: CNP> => 12.800|date: 2009/08/21> + 12.810|date: 2009/08/24> + 12.770|date: 2009/08/25> + 12.830|date: 2009/08/26> + 12.750|date: 2009/08/27> + 12.570|date: 2009/08/28> + 12.400|date: 2009/08/31> + 12.320|date: 2009/09/01> + 12.170|date: 2009/09/02> + 12.120|date: 2009/09/03> + 12.070|date: 2009/09/04> + 12.210|date: 2009/09/09> + 12.130|date: 2009/09/10> + 12.450|date: 2009/09/11> + 12.530|date: 2009/09/14> + 12.690|date: 2009/09/15> + 12.770|date: 2009/09/16> + 12.490|date: 2009/09/17> + 12.490|date: 2009/09/18> + 12.500|date: 2009/09/21> + 12.480|date: 2009/09/22> + 12.380|date: 2009/09/23> + 12.260|date: 2009/09/24> + 12.250|date: 2009/09/25> + 12.490|date: 2009/09/28> + 12.600|date: 2009/09/29> + 12.430|date: 2009/09/30> + 12.290|date: 2009/10/01> + 12.220|date: 2009/10/02> + 12.360|date: 2009/10/05> + 12.380|date: 2009/10/06> + 12.350|date: 2009/10/07> + 12.530|date: 2009/10/08> + 12.670|date: 2009/10/09> + 12.770|date: 2009/10/12> + 12.680|date: 2009/10/13> + 12.730|date: 2009/10/14> + 12.850|date: 2009/10/15> + 12.940|date: 2009/10/16> + 13.090|date: 2009/10/19> + 12.930|date: 2009/10/20> + 12.790|date: 2009/10/21> + 13.000|date: 2009/10/22> + 12.850|date: 2009/10/23> + 12.700|date: 2009/10/26> + 12.710|date: 2009/10/27> + 12.600|date: 2009/10/28> + 12.740|date: 2009/11/05> + 12.740|date: 2009/11/06> + 12.890|date: 2009/11/09> + 12.940|date: 2009/11/10> + 12.820|date: 2009/11/11> + 12.450|date: 2009/11/12> + 12.630|date: 2009/11/13> + 12.870|date: 2009/11/16> + 12.880|date: 2009/11/17> + 12.850|date: 2009/11/18> + 12.730|date: 2009/11/19> + 12.770|date: 2009/11/20> + 12.980|date: 2009/11/23> + 13.030|date: 2009/11/24> + 13.190|date: 2009/11/25> + 12.960|date: 2009/11/27> + 13.270|date: 2009/11/30> + 13.470|date: 2009/12/01> + 13.580|date: 2009/12/02> + 13.800|date: 2009/12/03> + 13.770|date: 2009/12/04> + 13.880|date: 2009/12/07> + 13.880|date: 2009/12/08> + 13.890|date: 2009/12/09> + 14.000|date: 2009/12/10> + 14.450|date: 2009/12/11> + 14.570|date: 2009/12/14> + 14.530|date: 2009/12/15> + 14.590|date: 2009/12/16> + 14.460|date: 2009/12/17> + 14.550|date: 2009/12/18> + 14.650|date: 2009/12/21> + 14.700|date: 2009/12/22> + 14.700|date: 2009/12/23> + 14.770|date: 2009/12/24> + 14.810|date: 2009/12/28> + 14.760|date: 2009/12/29> + 14.690|date: 2009/12/30> + 14.510|date: 2009/12/31> + 14.520|date: 2010/01/04> + 14.410|date: 2010/01/05> + 14.270|date: 2010/01/06> + 14.410|date: 2010/01/07> + 14.240|date: 2010/01/08> + 14.340|date: 2010/01/11> + 14.430|date: 2010/01/12> + 14.550|date: 2010/01/13> + 14.620|date: 2010/01/14> + 14.610|date: 2010/01/15> + 14.820|date: 2010/01/19> + 14.860|date: 2010/01/20> + 14.560|date: 2010/01/21> + 14.200|date: 2010/01/22> + 14.330|date: 2010/01/25> + 14.200|date: 2010/01/26> + 14.080|date: 2010/01/27> + 14.100|date: 2010/01/28> + 13.950|date: 2010/01/29> + 14.260|date: 2010/02/01> + 14.460|date: 2010/02/02> + 14.380|date: 2010/02/03> + 13.890|date: 2010/02/04> + 13.920|date: 2010/02/05> + 13.750|date: 2010/02/08> + 14.010|date: 2010/02/09> + 13.830|date: 2010/02/10> + 13.740|date: 2010/02/11> + 13.650|date: 2010/02/12> + 13.950|date: 2010/02/16> + 14.060|date: 2010/02/17> + 14.390|date: 2010/02/18> + 14.530|date: 2010/02/19> + 14.450|date: 2010/02/22> + 14.310|date: 2010/02/23> + 14.210|date: 2010/02/24> + 14.100|date: 2010/02/25> + 13.380|date: 2010/02/26> + 13.600|date: 2010/03/01> + 13.830|date: 2010/03/02> + 13.770|date: 2010/03/03> + 14.020|date: 2010/03/04> + 14.010|date: 2010/03/05> + 14.150|date: 2010/03/08> + 14.110|date: 2010/03/09> + 14.120|date: 2010/03/10> + 14.280|date: 2010/03/11> + 14.240|date: 2010/03/12> + 14.230|date: 2010/03/15> + 14.430|date: 2010/03/16> + 14.460|date: 2010/03/17> + 14.410|date: 2010/03/18> + 14.430|date: 2010/03/19> + 14.280|date: 2010/03/22> + 14.300|date: 2010/03/23> + 14.190|date: 2010/03/24> + 14.130|date: 2010/03/25> + 14.190|date: 2010/03/26> + 14.470|date: 2010/03/29> + 14.440|date: 2010/03/30> + 14.360|date: 2010/03/31> + 14.500|date: 2010/04/01> + 14.640|date: 2010/04/05> + 14.740|date: 2010/04/06> + 14.470|date: 2010/04/07> + 14.370|date: 2010/04/08> + 14.500|date: 2010/04/09> + 14.530|date: 2010/04/12> + 14.500|date: 2010/04/13> + 14.520|date: 2010/04/14> + 14.620|date: 2010/04/15> + 14.320|date: 2010/04/16> + 14.250|date: 2010/04/19> + 14.360|date: 2010/04/20> + 14.380|date: 2010/04/21> + 14.360|date: 2010/04/22> + 14.570|date: 2010/04/23> + 14.550|date: 2010/04/26> + 14.180|date: 2010/04/27> + 14.340|date: 2010/04/28> + 14.390|date: 2010/04/29> + 14.360|date: 2010/04/30> + 14.570|date: 2010/05/03> + 14.340|date: 2010/05/04> + 14.380|date: 2010/05/05> + 13.880|date: 2010/05/06> + 13.750|date: 2010/05/07> + 14.140|date: 2010/05/10> + 14.180|date: 2010/05/11> + 14.290|date: 2010/05/12> + 14.250|date: 2010/05/13> + 14.150|date: 2010/05/14> + 14.180|date: 2010/05/17> + 13.980|date: 2010/05/18> + 13.760|date: 2010/05/19> + 13.270|date: 2010/05/20> + 13.330|date: 2010/05/21> + 13.200|date: 2010/05/24> + 13.060|date: 2010/05/25> + 13.150|date: 2010/05/26> + 13.520|date: 2010/05/27> + 13.620|date: 2010/05/28> + 13.280|date: 2010/06/01> + 13.580|date: 2010/06/02> + 13.720|date: 2010/06/03> + 13.200|date: 2010/06/04> + 13.290|date: 2010/06/07> + 13.330|date: 2010/06/08> + 12.900|date: 2010/06/09> + 13.160|date: 2010/06/10> + 13.270|date: 2010/06/11> + 13.340|date: 2010/06/14> + 13.600|date: 2010/06/15> + 13.780|date: 2010/06/16> + 13.950|date: 2010/06/17> + 14.010|date: 2010/06/18> + 13.990|date: 2010/06/21> + 13.640|date: 2010/06/22> + 13.520|date: 2010/06/23> + 13.540|date: 2010/06/24> + 13.520|date: 2010/06/25> + 13.720|date: 2010/06/28> + 13.310|date: 2010/06/29> + 13.160|date: 2010/06/30> + 13.060|date: 2010/07/01> + 13.030|date: 2010/07/02> + 13.240|date: 2010/07/06> + 13.710|date: 2010/07/07> + 13.970|date: 2010/07/08> + 14.050|date: 2010/07/09> + 14.070|date: 2010/07/12> + 14.190|date: 2010/07/13> + 14.180|date: 2010/07/14> + 14.300|date: 2010/07/15> + 13.930|date: 2010/07/16> + 14.050|date: 2010/07/19> + 14.170|date: 2010/07/20> + 13.910|date: 2010/07/21> + 14.190|date: 2010/07/22> + 14.250|date: 2010/07/23> + 14.400|date: 2010/07/26> + 14.600|date: 2010/07/27> + 14.540|date: 2010/07/28> + 14.330|date: 2010/07/29> + 14.230|date: 2010/07/30> + 14.530|date: 2010/08/02> + 14.460|date: 2010/08/03> + 14.730|date: 2010/08/04> + 14.810|date: 2010/08/05> + 14.840|date: 2010/08/06> + 14.960|date: 2010/08/09> + 15.060|date: 2010/08/10> + 14.740|date: 2010/08/11> + 14.480|date: 2010/08/12> + 14.500|date: 2010/08/13> + 14.500|date: 2010/08/16> + 14.780|date: 2010/08/17> + 14.490|date: 2010/08/19> + 14.550|date: 2010/08/20> volume |ticker: CNP> => 27837.000|date: 2009/08/21> + 27896.000|date: 2009/08/24> + 17638.000|date: 2009/08/25> + 33224.000|date: 2009/08/26> + 23505.000|date: 2009/08/27> + 42759.000|date: 2009/08/28> + 26660.000|date: 2009/08/31> + 36998.000|date: 2009/09/01> + 26877.000|date: 2009/09/02> + 33184.000|date: 2009/09/03> + 35536.000|date: 2009/09/04> + 55760.000|date: 2009/09/09> + 65758.000|date: 2009/09/10> + 275196.000|date: 2009/09/11> + 72567.000|date: 2009/09/14> + 49959.000|date: 2009/09/15> + 49433.000|date: 2009/09/16> + 77545.000|date: 2009/09/17> + 71388.000|date: 2009/09/18> + 27959.000|date: 2009/09/21> + 35703.000|date: 2009/09/22> + 39329.000|date: 2009/09/23> + 29901.000|date: 2009/09/24> + 30142.000|date: 2009/09/25> + 21955.000|date: 2009/09/28> + 36211.000|date: 2009/09/29> + 61028.000|date: 2009/09/30> + 50532.000|date: 2009/10/01> + 32512.000|date: 2009/10/02> + 30902.000|date: 2009/10/05> + 39265.000|date: 2009/10/06> + 29380.000|date: 2009/10/07> + 37009.000|date: 2009/10/08> + 25753.000|date: 2009/10/09> + 25762.000|date: 2009/10/12> + 28438.000|date: 2009/10/13> + 33019.000|date: 2009/10/14> + 34440.000|date: 2009/10/15> + 28755.000|date: 2009/10/16> + 55334.000|date: 2009/10/19> + 25881.000|date: 2009/10/20> + 36009.000|date: 2009/10/21> + 37551.000|date: 2009/10/22> + 33919.000|date: 2009/10/23> + 32647.000|date: 2009/10/26> + 37357.000|date: 2009/10/27> + 50615.000|date: 2009/10/28> + 22765.000|date: 2009/11/05> + 23773.000|date: 2009/11/06> + 28044.000|date: 2009/11/09> + 29998.000|date: 2009/11/10> + 40422.000|date: 2009/11/11> + 40760.000|date: 2009/11/12> + 35618.000|date: 2009/11/13> + 35364.000|date: 2009/11/16> + 21203.000|date: 2009/11/17> + 30213.000|date: 2009/11/18> + 66061.000|date: 2009/11/19> + 41255.000|date: 2009/11/20> + 33748.000|date: 2009/11/23> + 31835.000|date: 2009/11/24> + 26372.000|date: 2009/11/25> + 10032.000|date: 2009/11/27> + 36682.000|date: 2009/11/30> + 26022.000|date: 2009/12/01> + 33196.000|date: 2009/12/02> + 42823.000|date: 2009/12/03> + 65595.000|date: 2009/12/04> + 28204.000|date: 2009/12/07> + 26152.000|date: 2009/12/08> + 25775.000|date: 2009/12/09> + 46183.000|date: 2009/12/10> + 50223.000|date: 2009/12/11> + 30785.000|date: 2009/12/14> + 32473.000|date: 2009/12/15> + 46104.000|date: 2009/12/16> + 31150.000|date: 2009/12/17> + 54599.000|date: 2009/12/18> + 44450.000|date: 2009/12/21> + 29709.000|date: 2009/12/22> + 36489.000|date: 2009/12/23> + 12474.000|date: 2009/12/24> + 18656.000|date: 2009/12/28> + 17054.000|date: 2009/12/29> + 17300.000|date: 2009/12/30> + 31112.000|date: 2009/12/31> + 22396.000|date: 2010/01/04> + 42270.000|date: 2010/01/05> + 57160.000|date: 2010/01/06> + 59628.000|date: 2010/01/07> + 40503.000|date: 2010/01/08> + 21749.000|date: 2010/01/11> + 45633.000|date: 2010/01/12> + 22942.000|date: 2010/01/13> + 22621.000|date: 2010/01/14> + 34058.000|date: 2010/01/15> + 38090.000|date: 2010/01/19> + 31331.000|date: 2010/01/20> + 57053.000|date: 2010/01/21> + 38792.000|date: 2010/01/22> + 36535.000|date: 2010/01/25> + 43175.000|date: 2010/01/26> + 45901.000|date: 2010/01/27> + 59068.000|date: 2010/01/28> + 39186.000|date: 2010/01/29> + 49893.000|date: 2010/02/01> + 46570.000|date: 2010/02/02> + 36096.000|date: 2010/02/03> + 57177.000|date: 2010/02/04> + 50843.000|date: 2010/02/05> + 44103.000|date: 2010/02/08> + 51625.000|date: 2010/02/09> + 44200.000|date: 2010/02/10> + 39528.000|date: 2010/02/11> + 55292.000|date: 2010/02/12> + 29753.000|date: 2010/02/16> + 34071.000|date: 2010/02/17> + 59633.000|date: 2010/02/18> + 43730.000|date: 2010/02/19> + 23101.000|date: 2010/02/22> + 28393.000|date: 2010/02/23> + 31717.000|date: 2010/02/24> + 40756.000|date: 2010/02/25> + 126268.000|date: 2010/02/26> + 67942.000|date: 2010/03/01> + 38068.000|date: 2010/03/02> + 37251.000|date: 2010/03/03> + 39377.000|date: 2010/03/04> + 42506.000|date: 2010/03/05> + 29685.000|date: 2010/03/08> + 26376.000|date: 2010/03/09> + 28479.000|date: 2010/03/10> + 19361.000|date: 2010/03/11> + 16168.000|date: 2010/03/12> + 22514.000|date: 2010/03/15> + 23351.000|date: 2010/03/16> + 25846.000|date: 2010/03/17> + 17574.000|date: 2010/03/18> + 40856.000|date: 2010/03/19> + 35525.000|date: 2010/03/22> + 33834.000|date: 2010/03/23> + 20317.000|date: 2010/03/24> + 17833.000|date: 2010/03/25> + 31730.000|date: 2010/03/26> + 34433.000|date: 2010/03/29> + 34177.000|date: 2010/03/30> + 36476.000|date: 2010/03/31> + 41108.000|date: 2010/04/01> + 24025.000|date: 2010/04/05> + 36173.000|date: 2010/04/06> + 48594.000|date: 2010/04/07> + 28893.000|date: 2010/04/08> + 24596.000|date: 2010/04/09> + 20886.000|date: 2010/04/12> + 16152.000|date: 2010/04/13> + 13720.000|date: 2010/04/14> + 15750.000|date: 2010/04/15> + 29154.000|date: 2010/04/16> + 32396.000|date: 2010/04/19> + 19423.000|date: 2010/04/20> + 32133.000|date: 2010/04/21> + 34529.000|date: 2010/04/22> + 14944.000|date: 2010/04/23> + 27095.000|date: 2010/04/26> + 26083.000|date: 2010/04/27> + 23036.000|date: 2010/04/28> + 33769.000|date: 2010/04/29> + 43007.000|date: 2010/04/30> + 29172.000|date: 2010/05/03> + 45522.000|date: 2010/05/04> + 65886.000|date: 2010/05/05> + 93886.000|date: 2010/05/06> + 70854.000|date: 2010/05/07> + 56701.000|date: 2010/05/10> + 55733.000|date: 2010/05/11> + 65560.000|date: 2010/05/12> + 38149.000|date: 2010/05/13> + 49452.000|date: 2010/05/14> + 31966.000|date: 2010/05/17> + 56753.000|date: 2010/05/18> + 61583.000|date: 2010/05/19> + 73401.000|date: 2010/05/20> + 51278.000|date: 2010/05/21> + 26544.000|date: 2010/05/24> + 69418.000|date: 2010/05/25> + 56412.000|date: 2010/05/26> + 29180.000|date: 2010/05/27> + 52676.000|date: 2010/05/28> + 30104.000|date: 2010/06/01> + 31663.000|date: 2010/06/02> + 25510.000|date: 2010/06/03> + 52250.000|date: 2010/06/04> + 63180.000|date: 2010/06/07> + 74085.000|date: 2010/06/08> + 95119.000|date: 2010/06/09> + 322340.000|date: 2010/06/10> + 46592.000|date: 2010/06/11> + 43818.000|date: 2010/06/14> + 35590.000|date: 2010/06/15> + 40910.000|date: 2010/06/16> + 29254.000|date: 2010/06/17> + 43133.000|date: 2010/06/18> + 28541.000|date: 2010/06/21> + 41858.000|date: 2010/06/22> + 26361.000|date: 2010/06/23> + 34094.000|date: 2010/06/24> + 77570.000|date: 2010/06/25> + 27368.000|date: 2010/06/28> + 47515.000|date: 2010/06/29> + 51457.000|date: 2010/06/30> + 52088.000|date: 2010/07/01> + 33359.000|date: 2010/07/02> + 90793.000|date: 2010/07/06> + 43089.000|date: 2010/07/07> + 57525.000|date: 2010/07/08> + 23453.000|date: 2010/07/09> + 23805.000|date: 2010/07/12> + 36419.000|date: 2010/07/13> + 44287.000|date: 2010/07/14> + 29353.000|date: 2010/07/15> + 29749.000|date: 2010/07/16> + 34777.000|date: 2010/07/19> + 24533.000|date: 2010/07/20> + 24133.000|date: 2010/07/21> + 22330.000|date: 2010/07/22> + 22797.000|date: 2010/07/23> + 26754.000|date: 2010/07/26> + 39699.000|date: 2010/07/27> + 25607.000|date: 2010/07/28> + 33043.000|date: 2010/07/29> + 31895.000|date: 2010/07/30> + 26458.000|date: 2010/08/02> + 30627.000|date: 2010/08/03> + 49767.000|date: 2010/08/04> + 28297.000|date: 2010/08/05> + 32103.000|date: 2010/08/06> + 34182.000|date: 2010/08/09> + 40467.000|date: 2010/08/10> + 34313.000|date: 2010/08/11> + 32091.000|date: 2010/08/12> + 32857.000|date: 2010/08/13> + 25848.000|date: 2010/08/16> + 34134.000|date: 2010/08/17> + 32350.000|date: 2010/08/19> + 23751.000|date: 2010/08/20> open |ticker: CNX> => 39.640|date: 2009/08/21> + 41.390|date: 2009/08/24> + 41.530|date: 2009/08/25> + 39.510|date: 2009/08/26> + 38.840|date: 2009/08/27> + 39.330|date: 2009/08/28> + 38.100|date: 2009/08/31> + 37.490|date: 2009/09/01> + 36.390|date: 2009/09/02> + 36.670|date: 2009/09/03> + 36.900|date: 2009/09/04> + 40.530|date: 2009/09/09> + 41.210|date: 2009/09/10> + 42.170|date: 2009/09/11> + 40.510|date: 2009/09/14> + 43.270|date: 2009/09/15> + 45.780|date: 2009/09/16> + 47.850|date: 2009/09/17> + 46.800|date: 2009/09/18> + 45.820|date: 2009/09/21> + 48.090|date: 2009/09/22> + 48.030|date: 2009/09/23> + 47.470|date: 2009/09/24> + 43.770|date: 2009/09/25> + 44.480|date: 2009/09/28> + 45.450|date: 2009/09/29> + 45.860|date: 2009/09/30> + 44.670|date: 2009/10/01> + 42.480|date: 2009/10/02> + 43.630|date: 2009/10/05> + 45.660|date: 2009/10/06> + 47.660|date: 2009/10/07> + 48.000|date: 2009/10/08> + 49.020|date: 2009/10/09> + 49.970|date: 2009/10/12> + 49.670|date: 2009/10/13> + 51.070|date: 2009/10/14> + 50.540|date: 2009/10/15> + 49.960|date: 2009/10/16> + 49.540|date: 2009/10/19> + 52.040|date: 2009/10/20> + 50.450|date: 2009/10/21> + 49.440|date: 2009/10/22> + 48.990|date: 2009/10/23> + 47.610|date: 2009/10/26> + 46.680|date: 2009/10/27> + 45.630|date: 2009/10/28> + 44.930|date: 2009/11/05> + 44.970|date: 2009/11/06> + 46.270|date: 2009/11/09> + 47.380|date: 2009/11/10> + 49.110|date: 2009/11/11> + 48.290|date: 2009/11/12> + 46.860|date: 2009/11/13> + 47.480|date: 2009/11/16> + 48.320|date: 2009/11/17> + 50.000|date: 2009/11/18> + 48.340|date: 2009/11/19> + 47.140|date: 2009/11/20> + 47.150|date: 2009/11/23> + 45.050|date: 2009/11/24> + 46.780|date: 2009/11/25> + 45.260|date: 2009/11/27> + 45.600|date: 2009/11/30> + 46.520|date: 2009/12/01> + 47.120|date: 2009/12/02> + 46.360|date: 2009/12/03> + 45.690|date: 2009/12/04> + 43.580|date: 2009/12/07> + 43.070|date: 2009/12/08> + 43.440|date: 2009/12/09> + 44.500|date: 2009/12/10> + 44.980|date: 2009/12/11> + 44.690|date: 2009/12/14> + 44.530|date: 2009/12/15> + 46.560|date: 2009/12/16> + 46.090|date: 2009/12/17> + 46.570|date: 2009/12/18> + 48.230|date: 2009/12/21> + 48.610|date: 2009/12/22> + 49.900|date: 2009/12/23> + 52.920|date: 2009/12/24> + 53.260|date: 2009/12/28> + 52.660|date: 2009/12/29> + 50.480|date: 2009/12/30> + 50.480|date: 2009/12/31> + 51.280|date: 2010/01/04> + 53.000|date: 2010/01/05> + 55.070|date: 2010/01/06> + 56.000|date: 2010/01/07> + 55.050|date: 2010/01/08> + 57.840|date: 2010/01/11> + 54.220|date: 2010/01/12> + 54.900|date: 2010/01/13> + 54.590|date: 2010/01/14> + 53.720|date: 2010/01/15> + 52.710|date: 2010/01/19> + 52.690|date: 2010/01/20> + 51.380|date: 2010/01/21> + 51.000|date: 2010/01/22> + 50.080|date: 2010/01/25> + 49.000|date: 2010/01/26> + 49.770|date: 2010/01/27> + 50.890|date: 2010/01/28> + 49.910|date: 2010/01/29> + 47.430|date: 2010/02/01> + 50.250|date: 2010/02/02> + 50.070|date: 2010/02/03> + 48.320|date: 2010/02/04> + 45.140|date: 2010/02/05> + 46.260|date: 2010/02/08> + 45.730|date: 2010/02/09> + 46.410|date: 2010/02/10> + 46.100|date: 2010/02/11> + 47.490|date: 2010/02/12> + 50.470|date: 2010/02/16> + 50.740|date: 2010/02/17> + 49.740|date: 2010/02/18> + 49.110|date: 2010/02/19> + 50.390|date: 2010/02/22> + 49.510|date: 2010/02/23> + 47.370|date: 2010/02/24> + 46.520|date: 2010/02/25> + 49.580|date: 2010/02/26> + 51.180|date: 2010/03/01> + 52.750|date: 2010/03/02> + 54.060|date: 2010/03/03> + 53.680|date: 2010/03/04> + 53.730|date: 2010/03/05> + 55.090|date: 2010/03/08> + 53.070|date: 2010/03/09> + 53.530|date: 2010/03/10> + 53.290|date: 2010/03/11> + 54.410|date: 2010/03/12> + 50.850|date: 2010/03/15> + 49.320|date: 2010/03/16> + 49.170|date: 2010/03/17> + 48.640|date: 2010/03/18> + 47.550|date: 2010/03/19> + 44.730|date: 2010/03/22> + 45.240|date: 2010/03/23> + 45.370|date: 2010/03/24> + 45.830|date: 2010/03/25> + 42.430|date: 2010/03/26> + 42.920|date: 2010/03/29> + 42.950|date: 2010/03/30> + 42.340|date: 2010/03/31> + 43.240|date: 2010/04/01> + 44.030|date: 2010/04/05> + 45.360|date: 2010/04/06> + 45.840|date: 2010/04/07> + 44.570|date: 2010/04/08> + 45.990|date: 2010/04/09> + 45.780|date: 2010/04/12> + 46.200|date: 2010/04/13> + 46.110|date: 2010/04/14> + 45.350|date: 2010/04/15> + 44.100|date: 2010/04/16> + 42.390|date: 2010/04/19> + 43.270|date: 2010/04/20> + 42.900|date: 2010/04/21> + 42.450|date: 2010/04/22> + 43.740|date: 2010/04/23> + 45.250|date: 2010/04/26> + 44.650|date: 2010/04/27> + 43.590|date: 2010/04/28> + 46.390|date: 2010/04/29> + 45.440|date: 2010/04/30> + 45.050|date: 2010/05/03> + 43.450|date: 2010/05/04> + 40.750|date: 2010/05/05> + 40.600|date: 2010/05/06> + 39.000|date: 2010/05/07> + 40.570|date: 2010/05/10> + 40.890|date: 2010/05/11> + 39.620|date: 2010/05/12> + 41.010|date: 2010/05/13> + 40.690|date: 2010/05/14> + 40.050|date: 2010/05/17> + 39.590|date: 2010/05/18> + 36.830|date: 2010/05/19> + 34.650|date: 2010/05/20> + 32.340|date: 2010/05/21> + 35.360|date: 2010/05/24> + 32.640|date: 2010/05/25> + 35.980|date: 2010/05/26> + 36.250|date: 2010/05/27> + 37.170|date: 2010/05/28> + 35.890|date: 2010/06/01> + 34.860|date: 2010/06/02> + 37.010|date: 2010/06/03> + 36.420|date: 2010/06/04> + 35.400|date: 2010/06/07> + 34.800|date: 2010/06/08> + 37.080|date: 2010/06/09> + 37.400|date: 2010/06/10> + 37.740|date: 2010/06/11> + 39.640|date: 2010/06/14> + 39.790|date: 2010/06/15> + 39.790|date: 2010/06/16> + 39.930|date: 2010/06/17> + 38.610|date: 2010/06/18> + 40.490|date: 2010/06/21> + 39.280|date: 2010/06/22> + 36.910|date: 2010/06/23> + 37.470|date: 2010/06/24> + 37.050|date: 2010/06/25> + 37.530|date: 2010/06/28> + 35.320|date: 2010/06/29> + 34.430|date: 2010/06/30> + 34.450|date: 2010/07/01> + 34.260|date: 2010/07/02> + 34.610|date: 2010/07/06> + 33.980|date: 2010/07/07> + 36.560|date: 2010/07/08> + 36.310|date: 2010/07/09> + 36.910|date: 2010/07/12> + 37.400|date: 2010/07/13> + 36.830|date: 2010/07/14> + 36.590|date: 2010/07/15> + 36.160|date: 2010/07/16> + 35.280|date: 2010/07/19> + 34.640|date: 2010/07/20> + 37.820|date: 2010/07/21> + 38.210|date: 2010/07/22> + 39.150|date: 2010/07/23> + 39.020|date: 2010/07/26> + 39.520|date: 2010/07/27> + 38.250|date: 2010/07/28> + 37.100|date: 2010/07/29> + 36.100|date: 2010/07/30> + 38.400|date: 2010/08/02> + 38.650|date: 2010/08/03> + 38.660|date: 2010/08/04> + 38.710|date: 2010/08/05> + 38.170|date: 2010/08/06> + 39.290|date: 2010/08/09> + 38.020|date: 2010/08/10> + 37.200|date: 2010/08/11> + 36.040|date: 2010/08/12> + 36.530|date: 2010/08/13> + 36.000|date: 2010/08/16> + 36.590|date: 2010/08/17> + 35.390|date: 2010/08/19> + 34.070|date: 2010/08/20> high |ticker: CNX> => 40.630|date: 2009/08/21> + 42.070|date: 2009/08/24> + 41.910|date: 2009/08/25> + 39.690|date: 2009/08/26> + 39.090|date: 2009/08/27> + 39.650|date: 2009/08/28> + 38.100|date: 2009/08/31> + 38.570|date: 2009/09/01> + 36.890|date: 2009/09/02> + 37.315|date: 2009/09/03> + 38.860|date: 2009/09/04> + 41.240|date: 2009/09/09> + 42.010|date: 2009/09/10> + 42.850|date: 2009/09/11> + 43.500|date: 2009/09/14> + 45.670|date: 2009/09/15> + 48.950|date: 2009/09/16> + 48.710|date: 2009/09/17> + 46.910|date: 2009/09/18> + 47.410|date: 2009/09/21> + 49.840|date: 2009/09/22> + 48.500|date: 2009/09/23> + 47.470|date: 2009/09/24> + 45.210|date: 2009/09/25> + 45.770|date: 2009/09/28> + 46.120|date: 2009/09/29> + 46.110|date: 2009/09/30> + 45.250|date: 2009/10/01> + 44.120|date: 2009/10/02> + 45.840|date: 2009/10/05> + 48.170|date: 2009/10/06> + 48.420|date: 2009/10/07> + 49.960|date: 2009/10/08> + 49.680|date: 2009/10/09> + 51.250|date: 2009/10/12> + 50.340|date: 2009/10/13> + 51.360|date: 2009/10/14> + 51.160|date: 2009/10/15> + 50.580|date: 2009/10/16> + 52.060|date: 2009/10/19> + 52.320|date: 2009/10/20> + 53.040|date: 2009/10/21> + 49.840|date: 2009/10/22> + 49.700|date: 2009/10/23> + 49.690|date: 2009/10/26> + 47.280|date: 2009/10/27> + 45.650|date: 2009/10/28> + 46.030|date: 2009/11/05> + 46.600|date: 2009/11/06> + 47.800|date: 2009/11/09> + 48.687|date: 2009/11/10> + 50.210|date: 2009/11/11> + 48.680|date: 2009/11/12> + 47.570|date: 2009/11/13> + 49.540|date: 2009/11/16> + 49.890|date: 2009/11/17> + 50.490|date: 2009/11/18> + 48.910|date: 2009/11/19> + 47.160|date: 2009/11/20> + 48.020|date: 2009/11/23> + 46.550|date: 2009/11/24> + 47.890|date: 2009/11/25> + 46.200|date: 2009/11/27> + 46.660|date: 2009/11/30> + 47.500|date: 2009/12/01> + 47.510|date: 2009/12/02> + 46.660|date: 2009/12/03> + 46.970|date: 2009/12/04> + 44.820|date: 2009/12/07> + 43.860|date: 2009/12/08> + 44.560|date: 2009/12/09> + 45.440|date: 2009/12/10> + 45.270|date: 2009/12/11> + 45.390|date: 2009/12/14> + 46.270|date: 2009/12/15> + 47.364|date: 2009/12/16> + 46.490|date: 2009/12/17> + 47.590|date: 2009/12/18> + 49.150|date: 2009/12/21> + 50.490|date: 2009/12/22> + 53.150|date: 2009/12/23> + 53.280|date: 2009/12/24> + 53.500|date: 2009/12/28> + 52.780|date: 2009/12/29> + 50.870|date: 2009/12/30> + 50.880|date: 2009/12/31> + 53.470|date: 2010/01/04> + 55.350|date: 2010/01/05> + 56.660|date: 2010/01/06> + 56.000|date: 2010/01/07> + 56.500|date: 2010/01/08> + 58.000|date: 2010/01/11> + 54.950|date: 2010/01/12> + 54.930|date: 2010/01/13> + 55.070|date: 2010/01/14> + 54.130|date: 2010/01/15> + 53.690|date: 2010/01/19> + 52.910|date: 2010/01/20> + 52.020|date: 2010/01/21> + 51.662|date: 2010/01/22> + 50.770|date: 2010/01/25> + 51.470|date: 2010/01/26> + 50.590|date: 2010/01/27> + 51.360|date: 2010/01/28> + 50.830|date: 2010/01/29> + 50.070|date: 2010/02/01> + 50.410|date: 2010/02/02> + 50.980|date: 2010/02/03> + 48.470|date: 2010/02/04> + 46.170|date: 2010/02/05> + 46.520|date: 2010/02/08> + 47.590|date: 2010/02/09> + 46.950|date: 2010/02/10> + 48.840|date: 2010/02/11> + 49.440|date: 2010/02/12> + 50.760|date: 2010/02/16> + 50.920|date: 2010/02/17> + 50.470|date: 2010/02/18> + 50.500|date: 2010/02/19> + 51.000|date: 2010/02/22> + 49.900|date: 2010/02/23> + 48.520|date: 2010/02/24> + 49.750|date: 2010/02/25> + 50.590|date: 2010/02/26> + 52.430|date: 2010/03/01> + 54.800|date: 2010/03/02> + 54.867|date: 2010/03/03> + 54.370|date: 2010/03/04> + 55.330|date: 2010/03/05> + 55.390|date: 2010/03/08> + 53.750|date: 2010/03/09> + 54.300|date: 2010/03/10> + 54.430|date: 2010/03/11> + 54.990|date: 2010/03/12> + 50.990|date: 2010/03/15> + 49.430|date: 2010/03/16> + 50.170|date: 2010/03/17> + 49.300|date: 2010/03/18> + 48.160|date: 2010/03/19> + 45.050|date: 2010/03/22> + 45.440|date: 2010/03/23> + 46.320|date: 2010/03/24> + 45.980|date: 2010/03/25> + 43.040|date: 2010/03/26> + 43.390|date: 2010/03/29> + 42.990|date: 2010/03/30> + 43.260|date: 2010/03/31> + 44.250|date: 2010/04/01> + 45.330|date: 2010/04/05> + 46.120|date: 2010/04/06> + 46.200|date: 2010/04/07> + 44.980|date: 2010/04/08> + 46.500|date: 2010/04/09> + 46.940|date: 2010/04/12> + 46.430|date: 2010/04/13> + 46.320|date: 2010/04/14> + 45.560|date: 2010/04/15> + 44.100|date: 2010/04/16> + 42.800|date: 2010/04/19> + 43.560|date: 2010/04/20> + 43.550|date: 2010/04/21> + 43.810|date: 2010/04/22> + 45.000|date: 2010/04/23> + 45.500|date: 2010/04/26> + 45.080|date: 2010/04/27> + 44.380|date: 2010/04/28> + 46.730|date: 2010/04/29> + 45.840|date: 2010/04/30> + 45.120|date: 2010/05/03> + 43.580|date: 2010/05/04> + 42.230|date: 2010/05/05> + 41.520|date: 2010/05/06> + 40.250|date: 2010/05/07> + 41.720|date: 2010/05/10> + 41.440|date: 2010/05/11> + 41.350|date: 2010/05/12> + 41.980|date: 2010/05/13> + 40.840|date: 2010/05/14> + 40.280|date: 2010/05/17> + 40.000|date: 2010/05/18> + 37.590|date: 2010/05/19> + 34.970|date: 2010/05/20> + 35.890|date: 2010/05/21> + 35.690|date: 2010/05/24> + 34.890|date: 2010/05/25> + 36.350|date: 2010/05/26> + 37.130|date: 2010/05/27> + 37.670|date: 2010/05/28> + 36.520|date: 2010/06/01> + 37.100|date: 2010/06/02> + 38.020|date: 2010/06/03> + 37.610|date: 2010/06/04> + 36.200|date: 2010/06/07> + 36.670|date: 2010/06/08> + 37.700|date: 2010/06/09> + 38.640|date: 2010/06/10> + 38.900|date: 2010/06/11> + 39.970|date: 2010/06/14> + 40.550|date: 2010/06/15> + 40.130|date: 2010/06/16> + 39.930|date: 2010/06/17> + 39.210|date: 2010/06/18> + 40.760|date: 2010/06/21> + 39.370|date: 2010/06/22> + 37.970|date: 2010/06/23> + 38.160|date: 2010/06/24> + 37.840|date: 2010/06/25> + 37.560|date: 2010/06/28> + 35.500|date: 2010/06/29> + 35.310|date: 2010/06/30> + 35.020|date: 2010/07/01> + 34.410|date: 2010/07/02> + 35.130|date: 2010/07/06> + 36.000|date: 2010/07/07> + 36.700|date: 2010/07/08> + 37.560|date: 2010/07/09> + 37.460|date: 2010/07/12> + 37.645|date: 2010/07/13> + 37.250|date: 2010/07/14> + 36.660|date: 2010/07/15> + 36.460|date: 2010/07/16> + 35.770|date: 2010/07/19> + 37.540|date: 2010/07/20> + 38.590|date: 2010/07/21> + 39.520|date: 2010/07/22> + 39.830|date: 2010/07/23> + 39.520|date: 2010/07/26> + 39.620|date: 2010/07/27> + 39.090|date: 2010/07/28> + 37.490|date: 2010/07/29> + 37.750|date: 2010/07/30> + 39.000|date: 2010/08/02> + 39.240|date: 2010/08/03> + 39.350|date: 2010/08/04> + 39.100|date: 2010/08/05> + 39.340|date: 2010/08/06> + 39.640|date: 2010/08/09> + 38.530|date: 2010/08/10> + 37.400|date: 2010/08/11> + 37.410|date: 2010/08/12> + 37.310|date: 2010/08/13> + 36.669|date: 2010/08/16> + 36.650|date: 2010/08/17> + 35.740|date: 2010/08/19> + 34.200|date: 2010/08/20> low |ticker: CNX> => 39.350|date: 2009/08/21> + 40.640|date: 2009/08/24> + 39.590|date: 2009/08/25> + 38.580|date: 2009/08/26> + 36.920|date: 2009/08/27> + 38.300|date: 2009/08/28> + 37.000|date: 2009/08/31> + 36.280|date: 2009/09/01> + 35.830|date: 2009/09/02> + 36.520|date: 2009/09/03> + 36.610|date: 2009/09/04> + 39.700|date: 2009/09/09> + 40.330|date: 2009/09/10> + 40.970|date: 2009/09/11> + 40.510|date: 2009/09/14> + 43.050|date: 2009/09/15> + 45.720|date: 2009/09/16> + 46.000|date: 2009/09/17> + 45.380|date: 2009/09/18> + 44.930|date: 2009/09/21> + 47.860|date: 2009/09/22> + 46.360|date: 2009/09/23> + 44.620|date: 2009/09/24> + 43.540|date: 2009/09/25> + 43.860|date: 2009/09/28> + 44.520|date: 2009/09/29> + 43.900|date: 2009/09/30> + 43.180|date: 2009/10/01> + 42.240|date: 2009/10/02> + 43.500|date: 2009/10/05> + 45.410|date: 2009/10/06> + 46.320|date: 2009/10/07> + 48.000|date: 2009/10/08> + 48.060|date: 2009/10/09> + 49.300|date: 2009/10/12> + 48.260|date: 2009/10/13> + 50.520|date: 2009/10/14> + 49.900|date: 2009/10/15> + 49.210|date: 2009/10/16> + 49.240|date: 2009/10/19> + 49.230|date: 2009/10/20> + 50.170|date: 2009/10/21> + 47.660|date: 2009/10/22> + 47.110|date: 2009/10/23> + 46.250|date: 2009/10/26> + 45.820|date: 2009/10/27> + 43.570|date: 2009/10/28> + 44.660|date: 2009/11/05> + 44.500|date: 2009/11/06> + 46.150|date: 2009/11/09> + 47.360|date: 2009/11/10> + 48.380|date: 2009/11/11> + 46.420|date: 2009/11/12> + 46.320|date: 2009/11/13> + 47.470|date: 2009/11/16> + 48.070|date: 2009/11/17> + 48.940|date: 2009/11/18> + 46.960|date: 2009/11/19> + 44.950|date: 2009/11/20> + 44.450|date: 2009/11/23> + 44.860|date: 2009/11/24> + 45.992|date: 2009/11/25> + 44.460|date: 2009/11/27> + 45.310|date: 2009/11/30> + 46.330|date: 2009/12/01> + 45.950|date: 2009/12/02> + 44.890|date: 2009/12/03> + 42.940|date: 2009/12/04> + 43.440|date: 2009/12/07> + 42.500|date: 2009/12/08> + 43.000|date: 2009/12/09> + 44.400|date: 2009/12/10> + 43.750|date: 2009/12/11> + 44.690|date: 2009/12/14> + 44.510|date: 2009/12/15> + 46.020|date: 2009/12/16> + 45.280|date: 2009/12/17> + 46.570|date: 2009/12/18> + 47.810|date: 2009/12/21> + 48.590|date: 2009/12/22> + 49.900|date: 2009/12/23> + 52.264|date: 2009/12/24> + 51.930|date: 2009/12/28> + 50.710|date: 2009/12/29> + 50.060|date: 2009/12/30> + 49.800|date: 2009/12/31> + 51.100|date: 2010/01/04> + 52.960|date: 2010/01/05> + 54.720|date: 2010/01/06> + 54.490|date: 2010/01/07> + 54.480|date: 2010/01/08> + 54.710|date: 2010/01/11> + 53.620|date: 2010/01/12> + 52.940|date: 2010/01/13> + 53.700|date: 2010/01/14> + 52.310|date: 2010/01/15> + 52.500|date: 2010/01/19> + 51.460|date: 2010/01/20> + 49.580|date: 2010/01/21> + 48.800|date: 2010/01/22> + 49.610|date: 2010/01/25> + 48.420|date: 2010/01/26> + 47.690|date: 2010/01/27> + 48.170|date: 2010/01/28> + 46.090|date: 2010/01/29> + 46.870|date: 2010/02/01> + 48.740|date: 2010/02/02> + 48.770|date: 2010/02/03> + 45.060|date: 2010/02/04> + 43.980|date: 2010/02/05> + 44.530|date: 2010/02/08> + 45.540|date: 2010/02/09> + 44.530|date: 2010/02/10> + 46.035|date: 2010/02/11> + 46.620|date: 2010/02/12> + 50.065|date: 2010/02/16> + 49.150|date: 2010/02/17> + 49.040|date: 2010/02/18> + 49.060|date: 2010/02/19> + 49.710|date: 2010/02/22> + 47.080|date: 2010/02/23> + 47.240|date: 2010/02/24> + 46.030|date: 2010/02/25> + 48.790|date: 2010/02/26> + 50.720|date: 2010/03/01> + 52.560|date: 2010/03/02> + 53.710|date: 2010/03/03> + 52.440|date: 2010/03/04> + 53.270|date: 2010/03/05> + 53.280|date: 2010/03/08> + 52.560|date: 2010/03/09> + 52.995|date: 2010/03/10> + 53.030|date: 2010/03/11> + 53.940|date: 2010/03/12> + 48.510|date: 2010/03/15> + 47.690|date: 2010/03/16> + 48.370|date: 2010/03/17> + 47.180|date: 2010/03/18> + 45.450|date: 2010/03/19> + 43.190|date: 2010/03/22> + 44.410|date: 2010/03/23> + 45.020|date: 2010/03/24> + 42.860|date: 2010/03/25> + 42.050|date: 2010/03/26> + 42.540|date: 2010/03/29> + 41.810|date: 2010/03/30> + 42.270|date: 2010/03/31> + 42.760|date: 2010/04/01> + 44.030|date: 2010/04/05> + 44.720|date: 2010/04/06> + 44.650|date: 2010/04/07> + 44.000|date: 2010/04/08> + 45.430|date: 2010/04/09> + 45.561|date: 2010/04/12> + 45.390|date: 2010/04/13> + 44.230|date: 2010/04/14> + 44.090|date: 2010/04/15> + 42.430|date: 2010/04/16> + 40.970|date: 2010/04/19> + 42.640|date: 2010/04/20> + 42.090|date: 2010/04/21> + 42.160|date: 2010/04/22> + 43.200|date: 2010/04/23> + 44.346|date: 2010/04/26> + 43.280|date: 2010/04/27> + 43.010|date: 2010/04/28> + 44.340|date: 2010/04/29> + 44.200|date: 2010/04/30> + 42.810|date: 2010/05/03> + 41.680|date: 2010/05/04> + 39.760|date: 2010/05/05> + 36.680|date: 2010/05/06> + 37.700|date: 2010/05/07> + 40.500|date: 2010/05/10> + 39.150|date: 2010/05/11> + 39.530|date: 2010/05/12> + 40.500|date: 2010/05/13> + 39.500|date: 2010/05/14> + 37.600|date: 2010/05/17> + 37.270|date: 2010/05/18> + 35.280|date: 2010/05/19> + 33.200|date: 2010/05/20> + 32.340|date: 2010/05/21> + 33.910|date: 2010/05/24> + 32.290|date: 2010/05/25> + 34.830|date: 2010/05/26> + 35.790|date: 2010/05/27> + 36.120|date: 2010/05/28> + 34.220|date: 2010/06/01> + 34.730|date: 2010/06/02> + 35.570|date: 2010/06/03> + 34.840|date: 2010/06/04> + 34.430|date: 2010/06/07> + 34.770|date: 2010/06/08> + 35.730|date: 2010/06/09> + 37.210|date: 2010/06/10> + 37.740|date: 2010/06/11> + 38.990|date: 2010/06/14> + 39.450|date: 2010/06/15> + 39.140|date: 2010/06/16> + 38.110|date: 2010/06/17> + 38.040|date: 2010/06/18> + 38.640|date: 2010/06/21> + 36.950|date: 2010/06/22> + 36.670|date: 2010/06/23> + 36.700|date: 2010/06/24> + 36.270|date: 2010/06/25> + 36.160|date: 2010/06/28> + 34.020|date: 2010/06/29> + 33.520|date: 2010/06/30> + 32.580|date: 2010/07/01> + 33.110|date: 2010/07/02> + 33.430|date: 2010/07/06> + 33.940|date: 2010/07/07> + 35.350|date: 2010/07/08> + 35.920|date: 2010/07/09> + 36.320|date: 2010/07/12> + 36.810|date: 2010/07/13> + 36.330|date: 2010/07/14> + 35.640|date: 2010/07/15> + 34.920|date: 2010/07/16> + 34.630|date: 2010/07/19> + 34.620|date: 2010/07/20> + 37.210|date: 2010/07/21> + 38.150|date: 2010/07/22> + 38.290|date: 2010/07/23> + 38.530|date: 2010/07/26> + 37.660|date: 2010/07/27> + 38.070|date: 2010/07/28> + 36.000|date: 2010/07/29> + 36.070|date: 2010/07/30> + 38.060|date: 2010/08/02> + 38.300|date: 2010/08/03> + 37.990|date: 2010/08/04> + 38.310|date: 2010/08/05> + 37.970|date: 2010/08/06> + 38.440|date: 2010/08/09> + 37.270|date: 2010/08/10> + 36.290|date: 2010/08/11> + 35.900|date: 2010/08/12> + 36.280|date: 2010/08/13> + 35.740|date: 2010/08/16> + 35.790|date: 2010/08/17> + 34.100|date: 2010/08/19> + 33.500|date: 2010/08/20> close |ticker: CNX> => 40.450|date: 2009/08/21> + 40.930|date: 2009/08/24> + 39.820|date: 2009/08/25> + 39.220|date: 2009/08/26> + 38.480|date: 2009/08/27> + 38.830|date: 2009/08/28> + 37.410|date: 2009/08/31> + 36.470|date: 2009/09/01> + 36.170|date: 2009/09/02> + 37.110|date: 2009/09/03> + 38.730|date: 2009/09/04> + 41.110|date: 2009/09/09> + 41.790|date: 2009/09/10> + 41.360|date: 2009/09/11> + 43.430|date: 2009/09/14> + 45.370|date: 2009/09/15> + 48.070|date: 2009/09/16> + 46.370|date: 2009/09/17> + 46.680|date: 2009/09/18> + 46.980|date: 2009/09/21> + 49.280|date: 2009/09/22> + 46.890|date: 2009/09/23> + 45.380|date: 2009/09/24> + 44.290|date: 2009/09/25> + 45.710|date: 2009/09/28> + 45.320|date: 2009/09/29> + 45.110|date: 2009/09/30> + 43.280|date: 2009/10/01> + 43.040|date: 2009/10/02> + 45.520|date: 2009/10/05> + 47.550|date: 2009/10/06> + 47.500|date: 2009/10/07> + 49.510|date: 2009/10/08> + 49.150|date: 2009/10/09> + 49.720|date: 2009/10/12> + 50.050|date: 2009/10/13> + 51.050|date: 2009/10/14> + 51.020|date: 2009/10/15> + 49.650|date: 2009/10/16> + 51.080|date: 2009/10/19> + 50.760|date: 2009/10/20> + 51.080|date: 2009/10/21> + 49.000|date: 2009/10/22> + 47.420|date: 2009/10/23> + 46.430|date: 2009/10/26> + 46.050|date: 2009/10/27> + 43.800|date: 2009/10/28> + 45.740|date: 2009/11/05> + 45.460|date: 2009/11/06> + 47.710|date: 2009/11/09> + 48.500|date: 2009/11/10> + 48.550|date: 2009/11/11> + 46.930|date: 2009/11/12> + 46.840|date: 2009/11/13> + 48.810|date: 2009/11/16> + 49.730|date: 2009/11/17> + 49.520|date: 2009/11/18> + 47.550|date: 2009/11/19> + 46.000|date: 2009/11/20> + 45.290|date: 2009/11/23> + 46.290|date: 2009/11/24> + 47.460|date: 2009/11/25> + 45.890|date: 2009/11/27> + 45.920|date: 2009/11/30> + 46.960|date: 2009/12/01> + 46.300|date: 2009/12/02> + 44.940|date: 2009/12/03> + 43.760|date: 2009/12/04> + 43.680|date: 2009/12/07> + 43.230|date: 2009/12/08> + 44.330|date: 2009/12/09> + 44.840|date: 2009/12/10> + 44.090|date: 2009/12/11> + 45.050|date: 2009/12/14> + 45.940|date: 2009/12/15> + 46.520|date: 2009/12/16> + 46.070|date: 2009/12/17> + 47.480|date: 2009/12/18> + 48.420|date: 2009/12/21> + 50.380|date: 2009/12/22> + 52.870|date: 2009/12/23> + 52.660|date: 2009/12/24> + 52.330|date: 2009/12/28> + 51.080|date: 2009/12/29> + 50.560|date: 2009/12/30> + 49.800|date: 2009/12/31> + 52.950|date: 2010/01/04> + 54.530|date: 2010/01/05> + 56.340|date: 2010/01/06> + 55.460|date: 2010/01/07> + 56.210|date: 2010/01/08> + 55.120|date: 2010/01/11> + 54.300|date: 2010/01/12> + 54.530|date: 2010/01/13> + 53.820|date: 2010/01/14> + 52.900|date: 2010/01/15> + 53.610|date: 2010/01/19> + 52.810|date: 2010/01/20> + 49.750|date: 2010/01/21> + 49.160|date: 2010/01/22> + 49.900|date: 2010/01/25> + 50.010|date: 2010/01/26> + 50.030|date: 2010/01/27> + 49.340|date: 2010/01/28> + 46.610|date: 2010/01/29> + 49.970|date: 2010/02/01> + 50.080|date: 2010/02/02> + 49.140|date: 2010/02/03> + 45.320|date: 2010/02/04> + 46.050|date: 2010/02/05> + 44.580|date: 2010/02/08> + 46.540|date: 2010/02/09> + 45.800|date: 2010/02/10> + 48.490|date: 2010/02/11> + 49.360|date: 2010/02/12> + 50.500|date: 2010/02/16> + 50.130|date: 2010/02/17> + 49.670|date: 2010/02/18> + 49.910|date: 2010/02/19> + 49.940|date: 2010/02/22> + 47.160|date: 2010/02/23> + 48.180|date: 2010/02/24> + 49.600|date: 2010/02/25> + 50.360|date: 2010/02/26> + 52.290|date: 2010/03/01> + 53.840|date: 2010/03/02> + 53.960|date: 2010/03/03> + 53.050|date: 2010/03/04> + 55.050|date: 2010/03/05> + 53.710|date: 2010/03/08> + 53.240|date: 2010/03/09> + 53.680|date: 2010/03/10> + 53.930|date: 2010/03/11> + 54.330|date: 2010/03/12> + 48.850|date: 2010/03/15> + 48.690|date: 2010/03/16> + 48.580|date: 2010/03/17> + 47.430|date: 2010/03/18> + 45.550|date: 2010/03/19> + 44.690|date: 2010/03/22> + 44.870|date: 2010/03/23> + 45.700|date: 2010/03/24> + 42.970|date: 2010/03/25> + 42.500|date: 2010/03/26> + 42.660|date: 2010/03/29> + 42.280|date: 2010/03/30> + 42.660|date: 2010/03/31> + 43.940|date: 2010/04/01> + 45.270|date: 2010/04/05> + 45.940|date: 2010/04/06> + 45.200|date: 2010/04/07> + 44.970|date: 2010/04/08> + 45.910|date: 2010/04/09> + 46.260|date: 2010/04/12> + 45.670|date: 2010/04/13> + 45.140|date: 2010/04/14> + 44.380|date: 2010/04/15> + 42.670|date: 2010/04/16> + 42.710|date: 2010/04/19> + 42.830|date: 2010/04/20> + 43.150|date: 2010/04/21> + 43.600|date: 2010/04/22> + 45.000|date: 2010/04/23> + 45.280|date: 2010/04/26> + 43.340|date: 2010/04/27> + 44.100|date: 2010/04/28> + 44.960|date: 2010/04/29> + 44.680|date: 2010/04/30> + 44.550|date: 2010/05/03> + 42.260|date: 2010/05/04> + 41.170|date: 2010/05/05> + 39.350|date: 2010/05/06> + 38.340|date: 2010/05/07> + 41.700|date: 2010/05/10> + 39.300|date: 2010/05/11> + 41.090|date: 2010/05/12> + 41.120|date: 2010/05/13> + 40.210|date: 2010/05/14> + 38.750|date: 2010/05/17> + 37.570|date: 2010/05/18> + 36.040|date: 2010/05/19> + 33.730|date: 2010/05/20> + 35.480|date: 2010/05/21> + 33.970|date: 2010/05/24> + 34.810|date: 2010/05/25> + 35.060|date: 2010/05/26> + 37.100|date: 2010/05/27> + 36.480|date: 2010/05/28> + 34.220|date: 2010/06/01> + 37.100|date: 2010/06/02> + 37.930|date: 2010/06/03> + 35.140|date: 2010/06/04> + 34.580|date: 2010/06/07> + 36.540|date: 2010/06/08> + 35.980|date: 2010/06/09> + 38.580|date: 2010/06/10> + 38.880|date: 2010/06/11> + 39.100|date: 2010/06/14> + 40.220|date: 2010/06/15> + 39.590|date: 2010/06/16> + 38.670|date: 2010/06/17> + 39.110|date: 2010/06/18> + 39.120|date: 2010/06/21> + 37.200|date: 2010/06/22> + 37.580|date: 2010/06/23> + 36.930|date: 2010/06/24> + 37.370|date: 2010/06/25> + 36.300|date: 2010/06/28> + 34.360|date: 2010/06/29> + 33.760|date: 2010/06/30> + 34.030|date: 2010/07/01> + 33.430|date: 2010/07/02> + 33.860|date: 2010/07/06> + 35.980|date: 2010/07/07> + 36.460|date: 2010/07/08> + 37.090|date: 2010/07/09> + 36.750|date: 2010/07/12> + 37.080|date: 2010/07/13> + 36.670|date: 2010/07/14> + 36.550|date: 2010/07/15> + 35.090|date: 2010/07/16> + 35.320|date: 2010/07/19> + 37.330|date: 2010/07/20> + 37.670|date: 2010/07/21> + 39.220|date: 2010/07/22> + 39.020|date: 2010/07/23> + 39.180|date: 2010/07/26> + 38.320|date: 2010/07/27> + 38.610|date: 2010/07/28> + 36.770|date: 2010/07/29> + 37.480|date: 2010/07/30> + 38.800|date: 2010/08/02> + 38.680|date: 2010/08/03> + 39.180|date: 2010/08/04> + 38.940|date: 2010/08/05> + 38.910|date: 2010/08/06> + 38.820|date: 2010/08/09> + 38.240|date: 2010/08/10> + 36.640|date: 2010/08/11> + 36.580|date: 2010/08/12> + 36.320|date: 2010/08/13> + 36.060|date: 2010/08/16> + 36.310|date: 2010/08/17> + 34.370|date: 2010/08/19> + 34.110|date: 2010/08/20> volume |ticker: CNX> => 24594.000|date: 2009/08/21> + 22554.000|date: 2009/08/24> + 23843.000|date: 2009/08/25> + 25207.000|date: 2009/08/26> + 34943.000|date: 2009/08/27> + 16269.000|date: 2009/08/28> + 20112.000|date: 2009/08/31> + 27521.000|date: 2009/09/01> + 24062.000|date: 2009/09/02> + 23453.000|date: 2009/09/03> + 35691.000|date: 2009/09/04> + 29670.000|date: 2009/09/09> + 31900.000|date: 2009/09/10> + 32121.000|date: 2009/09/11> + 35582.000|date: 2009/09/14> + 52923.000|date: 2009/09/15> + 58381.000|date: 2009/09/16> + 40883.000|date: 2009/09/17> + 35830.000|date: 2009/09/18> + 38259.000|date: 2009/09/21> + 43761.000|date: 2009/09/22> + 48067.000|date: 2009/09/23> + 35175.000|date: 2009/09/24> + 34256.000|date: 2009/09/25> + 23217.000|date: 2009/09/28> + 24126.000|date: 2009/09/29> + 33064.000|date: 2009/09/30> + 29832.000|date: 2009/10/01> + 26352.000|date: 2009/10/02> + 34313.000|date: 2009/10/05> + 39550.000|date: 2009/10/06> + 35273.000|date: 2009/10/07> + 34139.000|date: 2009/10/08> + 17446.000|date: 2009/10/09> + 25859.000|date: 2009/10/12> + 26920.000|date: 2009/10/13> + 23382.000|date: 2009/10/14> + 29253.000|date: 2009/10/15> + 34475.000|date: 2009/10/16> + 33216.000|date: 2009/10/19> + 29419.000|date: 2009/10/20> + 38537.000|date: 2009/10/21> + 75056.000|date: 2009/10/22> + 36651.000|date: 2009/10/23> + 35761.000|date: 2009/10/26> + 30317.000|date: 2009/10/27> + 49255.000|date: 2009/10/28> + 22927.000|date: 2009/11/05> + 20786.000|date: 2009/11/06> + 29493.000|date: 2009/11/09> + 31218.000|date: 2009/11/10> + 35427.000|date: 2009/11/11> + 28503.000|date: 2009/11/12> + 23545.000|date: 2009/11/13> + 24696.000|date: 2009/11/16> + 19880.000|date: 2009/11/17> + 23737.000|date: 2009/11/18> + 27953.000|date: 2009/11/19> + 42079.000|date: 2009/11/20> + 42935.000|date: 2009/11/23> + 27655.000|date: 2009/11/24> + 20664.000|date: 2009/11/25> + 14920.000|date: 2009/11/27> + 25256.000|date: 2009/11/30> + 27505.000|date: 2009/12/01> + 22004.000|date: 2009/12/02> + 21987.000|date: 2009/12/03> + 45333.000|date: 2009/12/04> + 21560.000|date: 2009/12/07> + 28436.000|date: 2009/12/08> + 19829.000|date: 2009/12/09> + 18860.000|date: 2009/12/10> + 24847.000|date: 2009/12/11> + 24744.000|date: 2009/12/14> + 25267.000|date: 2009/12/15> + 22470.000|date: 2009/12/16> + 22007.000|date: 2009/12/17> + 35282.000|date: 2009/12/18> + 29604.000|date: 2009/12/21> + 27345.000|date: 2009/12/22> + 34810.000|date: 2009/12/23> + 12265.000|date: 2009/12/24> + 14999.000|date: 2009/12/28> + 19778.000|date: 2009/12/29> + 16440.000|date: 2009/12/30> + 12152.000|date: 2009/12/31> + 35396.000|date: 2010/01/04> + 31875.000|date: 2010/01/05> + 33760.000|date: 2010/01/06> + 27721.000|date: 2010/01/07> + 17811.000|date: 2010/01/08> + 25792.000|date: 2010/01/11> + 31135.000|date: 2010/01/12> + 19605.000|date: 2010/01/13> + 20655.000|date: 2010/01/14> + 31533.000|date: 2010/01/15> + 19387.000|date: 2010/01/19> + 21176.000|date: 2010/01/20> + 38478.000|date: 2010/01/21> + 59782.000|date: 2010/01/22> + 20081.000|date: 2010/01/25> + 34792.000|date: 2010/01/26> + 35869.000|date: 2010/01/27> + 34593.000|date: 2010/01/28> + 59981.000|date: 2010/01/29> + 46100.000|date: 2010/02/01> + 34484.000|date: 2010/02/02> + 25793.000|date: 2010/02/03> + 44561.000|date: 2010/02/04> + 49747.000|date: 2010/02/05> + 27767.000|date: 2010/02/08> + 44613.000|date: 2010/02/09> + 33447.000|date: 2010/02/10> + 43408.000|date: 2010/02/11> + 48898.000|date: 2010/02/12> + 32056.000|date: 2010/02/16> + 33402.000|date: 2010/02/17> + 32627.000|date: 2010/02/18> + 25049.000|date: 2010/02/19> + 32167.000|date: 2010/02/22> + 46498.000|date: 2010/02/23> + 34966.000|date: 2010/02/24> + 44074.000|date: 2010/02/25> + 30835.000|date: 2010/02/26> + 38740.000|date: 2010/03/01> + 41544.000|date: 2010/03/02> + 29888.000|date: 2010/03/03> + 35982.000|date: 2010/03/04> + 38434.000|date: 2010/03/05> + 29620.000|date: 2010/03/08> + 23554.000|date: 2010/03/09> + 23300.000|date: 2010/03/10> + 27996.000|date: 2010/03/11> + 24417.000|date: 2010/03/12> + 94240.000|date: 2010/03/15> + 73280.000|date: 2010/03/16> + 52998.000|date: 2010/03/17> + 48599.000|date: 2010/03/18> + 60116.000|date: 2010/03/19> + 89002.000|date: 2010/03/22> + 52365.000|date: 2010/03/23> + 74801.000|date: 2010/03/24> + 94068.000|date: 2010/03/25> + 346253.000|date: 2010/03/26> + 131939.000|date: 2010/03/29> + 81243.000|date: 2010/03/30> + 81596.000|date: 2010/03/31> + 100163.000|date: 2010/04/01> + 70839.000|date: 2010/04/05> + 88825.000|date: 2010/04/06> + 66880.000|date: 2010/04/07> + 54739.000|date: 2010/04/08> + 74427.000|date: 2010/04/09> + 54899.000|date: 2010/04/12> + 40839.000|date: 2010/04/13> + 93496.000|date: 2010/04/14> + 63745.000|date: 2010/04/15> + 89157.000|date: 2010/04/16> + 85051.000|date: 2010/04/19> + 66699.000|date: 2010/04/20> + 58738.000|date: 2010/04/21> + 55971.000|date: 2010/04/22> + 58295.000|date: 2010/04/23> + 70077.000|date: 2010/04/26> + 54237.000|date: 2010/04/27> + 59366.000|date: 2010/04/28> + 103469.000|date: 2010/04/29> + 86041.000|date: 2010/04/30> + 54625.000|date: 2010/05/03> + 53196.000|date: 2010/05/04> + 82614.000|date: 2010/05/05> + 87360.000|date: 2010/05/06> + 82583.000|date: 2010/05/07> + 66984.000|date: 2010/05/10> + 85521.000|date: 2010/05/11> + 58311.000|date: 2010/05/12> + 43075.000|date: 2010/05/13> + 41371.000|date: 2010/05/14> + 58096.000|date: 2010/05/17> + 67464.000|date: 2010/05/18> + 101034.000|date: 2010/05/19> + 94107.000|date: 2010/05/20> + 88116.000|date: 2010/05/21> + 51342.000|date: 2010/05/24> + 57990.000|date: 2010/05/25> + 45684.000|date: 2010/05/26> + 48607.000|date: 2010/05/27> + 44552.000|date: 2010/05/28> + 40559.000|date: 2010/06/01> + 50106.000|date: 2010/06/02> + 73516.000|date: 2010/06/03> + 88296.000|date: 2010/06/04> + 54783.000|date: 2010/06/07> + 58876.000|date: 2010/06/08> + 42624.000|date: 2010/06/09> + 42355.000|date: 2010/06/10> + 33576.000|date: 2010/06/11> + 47854.000|date: 2010/06/14> + 49605.000|date: 2010/06/15> + 34309.000|date: 2010/06/16> + 48876.000|date: 2010/06/17> + 51547.000|date: 2010/06/18> + 35349.000|date: 2010/06/21> + 44272.000|date: 2010/06/22> + 38845.000|date: 2010/06/23> + 37079.000|date: 2010/06/24> + 60350.000|date: 2010/06/25> + 30510.000|date: 2010/06/28> + 44290.000|date: 2010/06/29> + 36877.000|date: 2010/06/30> + 48864.000|date: 2010/07/01> + 30149.000|date: 2010/07/02> + 31009.000|date: 2010/07/06> + 42366.000|date: 2010/07/07> + 23177.000|date: 2010/07/08> + 32278.000|date: 2010/07/09> + 26521.000|date: 2010/07/12> + 35042.000|date: 2010/07/13> + 21960.000|date: 2010/07/14> + 29780.000|date: 2010/07/15> + 40582.000|date: 2010/07/16> + 26273.000|date: 2010/07/19> + 40983.000|date: 2010/07/20> + 53614.000|date: 2010/07/21> + 38169.000|date: 2010/07/22> + 59688.000|date: 2010/07/23> + 29212.000|date: 2010/07/26> + 40083.000|date: 2010/07/27> + 31159.000|date: 2010/07/28> + 90155.000|date: 2010/07/29> + 41157.000|date: 2010/07/30> + 33758.000|date: 2010/08/02> + 26405.000|date: 2010/08/03> + 28459.000|date: 2010/08/04> + 21717.000|date: 2010/08/05> + 28971.000|date: 2010/08/06> + 22555.000|date: 2010/08/09> + 23812.000|date: 2010/08/10> + 30882.000|date: 2010/08/11> + 25678.000|date: 2010/08/12> + 24297.000|date: 2010/08/13> + 23955.000|date: 2010/08/16> + 37480.000|date: 2010/08/17> + 38990.000|date: 2010/08/19> + 29554.000|date: 2010/08/20> open |ticker: COF> => 35.680|date: 2009/08/21> + 37.590|date: 2009/08/24> + 36.860|date: 2009/08/25> + 36.100|date: 2009/08/26> + 36.400|date: 2009/08/27> + 37.140|date: 2009/08/28> + 36.100|date: 2009/08/31> + 37.010|date: 2009/09/01> + 35.170|date: 2009/09/02> + 34.790|date: 2009/09/03> + 34.930|date: 2009/09/04> + 36.450|date: 2009/09/09> + 37.640|date: 2009/09/10> + 38.250|date: 2009/09/11> + 37.500|date: 2009/09/14> + 38.140|date: 2009/09/15> + 37.860|date: 2009/09/16> + 38.660|date: 2009/09/17> + 38.310|date: 2009/09/18> + 37.050|date: 2009/09/21> + 36.750|date: 2009/09/22> + 37.360|date: 2009/09/23> + 36.510|date: 2009/09/24> + 35.620|date: 2009/09/25> + 35.290|date: 2009/09/28> + 36.780|date: 2009/09/29> + 35.480|date: 2009/09/30> + 35.410|date: 2009/10/01> + 32.740|date: 2009/10/02> + 34.600|date: 2009/10/05> + 35.610|date: 2009/10/06> + 35.760|date: 2009/10/07> + 37.340|date: 2009/10/08> + 37.470|date: 2009/10/09> + 37.950|date: 2009/10/12> + 38.010|date: 2009/10/13> + 38.460|date: 2009/10/14> + 37.430|date: 2009/10/15> + 37.460|date: 2009/10/16> + 36.800|date: 2009/10/19> + 37.320|date: 2009/10/20> + 36.710|date: 2009/10/21> + 36.820|date: 2009/10/22> + 41.890|date: 2009/10/23> + 41.270|date: 2009/10/26> + 39.560|date: 2009/10/27> + 39.360|date: 2009/10/28> + 37.540|date: 2009/11/05> + 37.890|date: 2009/11/06> + 38.200|date: 2009/11/09> + 39.440|date: 2009/11/10> + 39.960|date: 2009/11/11> + 39.490|date: 2009/11/12> + 38.580|date: 2009/11/13> + 39.340|date: 2009/11/16> + 39.750|date: 2009/11/17> + 40.240|date: 2009/11/18> + 40.100|date: 2009/11/19> + 38.010|date: 2009/11/20> + 38.370|date: 2009/11/23> + 37.820|date: 2009/11/24> + 38.110|date: 2009/11/25> + 37.390|date: 2009/11/27> + 37.500|date: 2009/11/30> + 38.930|date: 2009/12/01> + 37.970|date: 2009/12/02> + 38.630|date: 2009/12/03> + 37.880|date: 2009/12/04> + 38.480|date: 2009/12/07> + 37.010|date: 2009/12/08> + 37.600|date: 2009/12/09> + 38.690|date: 2009/12/10> + 38.900|date: 2009/12/11> + 40.560|date: 2009/12/14> + 40.480|date: 2009/12/15> + 40.350|date: 2009/12/16> + 39.900|date: 2009/12/17> + 38.790|date: 2009/12/18> + 39.800|date: 2009/12/21> + 39.120|date: 2009/12/22> + 38.630|date: 2009/12/23> + 38.250|date: 2009/12/24> + 39.120|date: 2009/12/28> + 38.720|date: 2009/12/29> + 38.260|date: 2009/12/30> + 38.360|date: 2009/12/31> + 38.660|date: 2010/01/04> + 39.630|date: 2010/01/05> + 40.350|date: 2010/01/06> + 40.690|date: 2010/01/07> + 42.430|date: 2010/01/08> + 42.810|date: 2010/01/11> + 41.530|date: 2010/01/12> + 41.520|date: 2010/01/13> + 41.810|date: 2010/01/14> + 41.320|date: 2010/01/15> + 40.970|date: 2010/01/19> + 42.710|date: 2010/01/20> + 42.860|date: 2010/01/21> + 40.790|date: 2010/01/22> + 38.320|date: 2010/01/25> + 35.960|date: 2010/01/26> + 35.310|date: 2010/01/27> + 36.510|date: 2010/01/28> + 37.750|date: 2010/01/29> + 36.850|date: 2010/02/01> + 37.470|date: 2010/02/02> + 37.150|date: 2010/02/03> + 36.180|date: 2010/02/04> + 35.110|date: 2010/02/05> + 35.410|date: 2010/02/08> + 35.170|date: 2010/02/09> + 35.230|date: 2010/02/10> + 35.500|date: 2010/02/11> + 35.100|date: 2010/02/12> + 36.190|date: 2010/02/16> + 36.980|date: 2010/02/17> + 36.610|date: 2010/02/18> + 37.270|date: 2010/02/19> + 37.870|date: 2010/02/22> + 38.100|date: 2010/02/23> + 37.200|date: 2010/02/24> + 37.030|date: 2010/02/25> + 37.350|date: 2010/02/26> + 37.940|date: 2010/03/01> + 37.520|date: 2010/03/02> + 38.040|date: 2010/03/03> + 37.480|date: 2010/03/04> + 36.500|date: 2010/03/05> + 38.060|date: 2010/03/08> + 37.680|date: 2010/03/09> + 38.930|date: 2010/03/10> + 38.990|date: 2010/03/11> + 39.880|date: 2010/03/12> + 39.900|date: 2010/03/15> + 40.260|date: 2010/03/16> + 40.610|date: 2010/03/17> + 40.200|date: 2010/03/18> + 40.940|date: 2010/03/19> + 39.370|date: 2010/03/22> + 40.590|date: 2010/03/23> + 40.790|date: 2010/03/24> + 41.560|date: 2010/03/25> + 42.290|date: 2010/03/26> + 42.340|date: 2010/03/29> + 42.650|date: 2010/03/30> + 41.540|date: 2010/03/31> + 41.780|date: 2010/04/01> + 41.860|date: 2010/04/05> + 42.930|date: 2010/04/06> + 43.020|date: 2010/04/07> + 42.770|date: 2010/04/08> + 44.090|date: 2010/04/09> + 43.910|date: 2010/04/12> + 45.140|date: 2010/04/13> + 45.610|date: 2010/04/14> + 46.260|date: 2010/04/15> + 45.070|date: 2010/04/16> + 43.100|date: 2010/04/19> + 44.140|date: 2010/04/20> + 44.580|date: 2010/04/21> + 44.110|date: 2010/04/22> + 47.730|date: 2010/04/23> + 46.570|date: 2010/04/26> + 44.930|date: 2010/04/27> + 43.810|date: 2010/04/28> + 44.370|date: 2010/04/29> + 44.710|date: 2010/04/30> + 43.730|date: 2010/05/03> + 45.370|date: 2010/05/04> + 44.140|date: 2010/05/05> + 43.930|date: 2010/05/06> + 42.800|date: 2010/05/07> + 44.550|date: 2010/05/10> + 43.410|date: 2010/05/11> + 45.320|date: 2010/05/12> + 46.000|date: 2010/05/13> + 43.180|date: 2010/05/14> + 43.310|date: 2010/05/17> + 43.210|date: 2010/05/18> + 41.290|date: 2010/05/19> + 41.630|date: 2010/05/20> + 40.440|date: 2010/05/21> + 41.950|date: 2010/05/24> + 39.835|date: 2010/05/25> + 41.460|date: 2010/05/26> + 41.290|date: 2010/05/27> + 42.040|date: 2010/05/28> + 40.700|date: 2010/06/01> + 40.850|date: 2010/06/02> + 41.740|date: 2010/06/03> + 40.120|date: 2010/06/04> + 39.650|date: 2010/06/07> + 38.790|date: 2010/06/08> + 39.330|date: 2010/06/09> + 38.870|date: 2010/06/10> + 39.370|date: 2010/06/11> + 40.750|date: 2010/06/14> + 40.710|date: 2010/06/15> + 42.110|date: 2010/06/16> + 42.590|date: 2010/06/17> + 42.490|date: 2010/06/18> + 43.210|date: 2010/06/21> + 43.380|date: 2010/06/22> + 43.540|date: 2010/06/23> + 42.850|date: 2010/06/24> + 43.240|date: 2010/06/25> + 43.550|date: 2010/06/28> + 42.290|date: 2010/06/29> + 40.780|date: 2010/06/30> + 40.250|date: 2010/07/01> + 40.020|date: 2010/07/02> + 39.920|date: 2010/07/06> + 39.890|date: 2010/07/07> + 42.650|date: 2010/07/08> + 42.740|date: 2010/07/09> + 43.410|date: 2010/07/12> + 44.260|date: 2010/07/13> + 44.610|date: 2010/07/14> + 44.490|date: 2010/07/15> + 42.640|date: 2010/07/16> + 41.610|date: 2010/07/19> + 40.190|date: 2010/07/20> + 41.940|date: 2010/07/21> + 41.040|date: 2010/07/22> + 40.850|date: 2010/07/23> + 40.990|date: 2010/07/26> + 41.740|date: 2010/07/27> + 41.430|date: 2010/07/28> + 41.680|date: 2010/07/29> + 41.940|date: 2010/07/30> + 43.090|date: 2010/08/02> + 42.390|date: 2010/08/03> + 42.180|date: 2010/08/04> + 41.210|date: 2010/08/05> + 40.660|date: 2010/08/06> + 41.000|date: 2010/08/09> + 40.680|date: 2010/08/10> + 40.700|date: 2010/08/11> + 39.410|date: 2010/08/12> + 38.590|date: 2010/08/13> + 38.550|date: 2010/08/16> + 39.290|date: 2010/08/17> + 38.830|date: 2010/08/19> + 37.410|date: 2010/08/20> high |ticker: COF> => 36.580|date: 2009/08/21> + 37.950|date: 2009/08/24> + 36.910|date: 2009/08/25> + 36.790|date: 2009/08/26> + 36.740|date: 2009/08/27> + 37.140|date: 2009/08/28> + 37.420|date: 2009/08/31> + 37.490|date: 2009/09/01> + 35.400|date: 2009/09/02> + 35.280|date: 2009/09/03> + 35.470|date: 2009/09/04> + 37.770|date: 2009/09/09> + 38.250|date: 2009/09/10> + 38.540|date: 2009/09/11> + 38.360|date: 2009/09/14> + 38.140|date: 2009/09/15> + 39.250|date: 2009/09/16> + 39.700|date: 2009/09/17> + 38.410|date: 2009/09/18> + 37.340|date: 2009/09/21> + 37.650|date: 2009/09/22> + 37.480|date: 2009/09/23> + 36.650|date: 2009/09/24> + 36.000|date: 2009/09/25> + 36.710|date: 2009/09/28> + 36.880|date: 2009/09/29> + 36.190|date: 2009/09/30> + 35.590|date: 2009/10/01> + 33.930|date: 2009/10/02> + 36.080|date: 2009/10/05> + 36.750|date: 2009/10/06> + 37.050|date: 2009/10/07> + 37.780|date: 2009/10/08> + 37.880|date: 2009/10/09> + 38.700|date: 2009/10/12> + 38.430|date: 2009/10/13> + 39.440|date: 2009/10/14> + 38.545|date: 2009/10/15> + 37.750|date: 2009/10/16> + 37.780|date: 2009/10/19> + 37.925|date: 2009/10/20> + 38.220|date: 2009/10/21> + 38.600|date: 2009/10/22> + 42.900|date: 2009/10/23> + 41.720|date: 2009/10/26> + 40.560|date: 2009/10/27> + 39.730|date: 2009/10/28> + 38.560|date: 2009/11/05> + 38.130|date: 2009/11/06> + 39.890|date: 2009/11/09> + 40.030|date: 2009/11/10> + 40.650|date: 2009/11/11> + 39.780|date: 2009/11/12> + 39.090|date: 2009/11/13> + 40.590|date: 2009/11/16> + 40.590|date: 2009/11/17> + 40.620|date: 2009/11/18> + 40.180|date: 2009/11/19> + 38.620|date: 2009/11/20> + 39.000|date: 2009/11/23> + 38.130|date: 2009/11/24> + 38.990|date: 2009/11/25> + 38.070|date: 2009/11/27> + 38.460|date: 2009/11/30> + 38.940|date: 2009/12/01> + 38.770|date: 2009/12/02> + 39.000|date: 2009/12/03> + 38.280|date: 2009/12/04> + 38.630|date: 2009/12/07> + 37.730|date: 2009/12/08> + 38.780|date: 2009/12/09> + 39.370|date: 2009/12/10> + 40.481|date: 2009/12/11> + 41.210|date: 2009/12/14> + 41.000|date: 2009/12/15> + 40.780|date: 2009/12/16> + 40.100|date: 2009/12/17> + 39.510|date: 2009/12/18> + 39.960|date: 2009/12/21> + 39.230|date: 2009/12/22> + 38.850|date: 2009/12/23> + 39.190|date: 2009/12/24> + 39.230|date: 2009/12/28> + 39.050|date: 2009/12/29> + 38.390|date: 2009/12/30> + 38.870|date: 2009/12/31> + 39.140|date: 2010/01/04> + 40.630|date: 2010/01/05> + 40.970|date: 2010/01/06> + 43.110|date: 2010/01/07> + 43.190|date: 2010/01/08> + 42.990|date: 2010/01/11> + 42.200|date: 2010/01/12> + 42.240|date: 2010/01/13> + 42.100|date: 2010/01/14> + 42.110|date: 2010/01/15> + 43.090|date: 2010/01/19> + 43.600|date: 2010/01/20> + 43.540|date: 2010/01/21> + 40.880|date: 2010/01/22> + 38.350|date: 2010/01/25> + 36.700|date: 2010/01/26> + 36.860|date: 2010/01/27> + 37.230|date: 2010/01/28> + 37.900|date: 2010/01/29> + 37.360|date: 2010/02/01> + 38.440|date: 2010/02/02> + 37.340|date: 2010/02/03> + 36.340|date: 2010/02/04> + 35.540|date: 2010/02/05> + 35.760|date: 2010/02/08> + 36.114|date: 2010/02/09> + 36.010|date: 2010/02/10> + 35.870|date: 2010/02/11> + 35.380|date: 2010/02/12> + 36.910|date: 2010/02/16> + 37.290|date: 2010/02/17> + 37.540|date: 2010/02/18> + 37.850|date: 2010/02/19> + 38.530|date: 2010/02/22> + 38.370|date: 2010/02/23> + 37.690|date: 2010/02/24> + 37.430|date: 2010/02/25> + 37.920|date: 2010/02/26> + 38.065|date: 2010/03/01> + 38.330|date: 2010/03/02> + 38.760|date: 2010/03/03> + 37.550|date: 2010/03/04> + 38.050|date: 2010/03/05> + 38.260|date: 2010/03/08> + 39.130|date: 2010/03/09> + 39.660|date: 2010/03/10> + 39.850|date: 2010/03/11> + 40.750|date: 2010/03/12> + 40.430|date: 2010/03/15> + 40.420|date: 2010/03/16> + 40.910|date: 2010/03/17> + 40.920|date: 2010/03/18> + 41.230|date: 2010/03/19> + 40.690|date: 2010/03/22> + 41.120|date: 2010/03/23> + 41.630|date: 2010/03/24> + 42.790|date: 2010/03/25> + 42.830|date: 2010/03/26> + 42.750|date: 2010/03/29> + 43.000|date: 2010/03/30> + 41.830|date: 2010/03/31> + 41.860|date: 2010/04/01> + 43.210|date: 2010/04/05> + 43.380|date: 2010/04/06> + 43.675|date: 2010/04/07> + 44.155|date: 2010/04/08> + 44.420|date: 2010/04/09> + 45.350|date: 2010/04/12> + 45.200|date: 2010/04/13> + 46.395|date: 2010/04/14> + 46.310|date: 2010/04/15> + 45.470|date: 2010/04/16> + 43.820|date: 2010/04/19> + 44.600|date: 2010/04/20> + 45.060|date: 2010/04/21> + 45.850|date: 2010/04/22> + 47.730|date: 2010/04/23> + 46.840|date: 2010/04/26> + 45.520|date: 2010/04/27> + 44.500|date: 2010/04/28> + 45.320|date: 2010/04/29> + 45.110|date: 2010/04/30> + 46.360|date: 2010/05/03> + 46.000|date: 2010/05/04> + 45.600|date: 2010/05/05> + 45.600|date: 2010/05/06> + 43.740|date: 2010/05/07> + 45.380|date: 2010/05/10> + 45.780|date: 2010/05/11> + 46.780|date: 2010/05/12> + 46.120|date: 2010/05/13> + 43.460|date: 2010/05/14> + 43.790|date: 2010/05/17> + 43.210|date: 2010/05/18> + 43.220|date: 2010/05/19> + 43.740|date: 2010/05/20> + 42.035|date: 2010/05/21> + 42.440|date: 2010/05/24> + 40.770|date: 2010/05/25> + 41.770|date: 2010/05/26> + 42.280|date: 2010/05/27> + 42.370|date: 2010/05/28> + 41.600|date: 2010/06/01> + 41.810|date: 2010/06/02> + 41.930|date: 2010/06/03> + 40.680|date: 2010/06/04> + 40.210|date: 2010/06/07> + 39.100|date: 2010/06/08> + 39.540|date: 2010/06/09> + 40.160|date: 2010/06/10> + 40.400|date: 2010/06/11> + 40.950|date: 2010/06/14> + 42.620|date: 2010/06/15> + 42.840|date: 2010/06/16> + 42.600|date: 2010/06/17> + 42.740|date: 2010/06/18> + 44.190|date: 2010/06/21> + 44.780|date: 2010/06/22> + 43.920|date: 2010/06/23> + 43.670|date: 2010/06/24> + 43.590|date: 2010/06/25> + 43.600|date: 2010/06/28> + 42.470|date: 2010/06/29> + 41.530|date: 2010/06/30> + 40.780|date: 2010/07/01> + 40.120|date: 2010/07/02> + 40.950|date: 2010/07/06> + 42.180|date: 2010/07/07> + 43.200|date: 2010/07/08> + 43.810|date: 2010/07/09> + 43.770|date: 2010/07/12> + 45.200|date: 2010/07/13> + 44.620|date: 2010/07/14> + 44.500|date: 2010/07/15> + 42.720|date: 2010/07/16> + 41.800|date: 2010/07/19> + 41.500|date: 2010/07/20> + 41.980|date: 2010/07/21> + 42.600|date: 2010/07/22> + 40.980|date: 2010/07/23> + 41.700|date: 2010/07/26> + 42.190|date: 2010/07/27> + 42.000|date: 2010/07/28> + 42.760|date: 2010/07/29> + 42.513|date: 2010/07/30> + 43.360|date: 2010/08/02> + 42.540|date: 2010/08/03> + 42.220|date: 2010/08/04> + 41.700|date: 2010/08/05> + 40.920|date: 2010/08/06> + 41.410|date: 2010/08/09> + 42.040|date: 2010/08/10> + 40.960|date: 2010/08/11> + 39.590|date: 2010/08/12> + 39.380|date: 2010/08/13> + 39.500|date: 2010/08/16> + 39.870|date: 2010/08/17> + 38.888|date: 2010/08/19> + 38.000|date: 2010/08/20> low |ticker: COF> => 32.420|date: 2009/08/21> + 36.370|date: 2009/08/24> + 36.070|date: 2009/08/25> + 35.650|date: 2009/08/26> + 36.020|date: 2009/08/27> + 36.220|date: 2009/08/28> + 35.960|date: 2009/08/31> + 34.940|date: 2009/09/01> + 34.260|date: 2009/09/02> + 34.310|date: 2009/09/03> + 34.670|date: 2009/09/04> + 35.660|date: 2009/09/09> + 36.600|date: 2009/09/10> + 37.500|date: 2009/09/11> + 36.600|date: 2009/09/14> + 36.410|date: 2009/09/15> + 37.130|date: 2009/09/16> + 37.940|date: 2009/09/17> + 37.240|date: 2009/09/18> + 34.730|date: 2009/09/21> + 36.520|date: 2009/09/22> + 36.180|date: 2009/09/23> + 35.250|date: 2009/09/24> + 34.640|date: 2009/09/25> + 34.660|date: 2009/09/28> + 35.200|date: 2009/09/29> + 34.810|date: 2009/09/30> + 33.560|date: 2009/10/01> + 32.560|date: 2009/10/02> + 34.500|date: 2009/10/05> + 34.730|date: 2009/10/06> + 35.660|date: 2009/10/07> + 36.960|date: 2009/10/08> + 36.910|date: 2009/10/09> + 37.610|date: 2009/10/12> + 37.460|date: 2009/10/13> + 37.670|date: 2009/10/14> + 36.700|date: 2009/10/15> + 36.310|date: 2009/10/16> + 36.350|date: 2009/10/19> + 36.660|date: 2009/10/20> + 36.440|date: 2009/10/21> + 36.410|date: 2009/10/22> + 40.210|date: 2009/10/23> + 39.170|date: 2009/10/26> + 39.220|date: 2009/10/27> + 37.350|date: 2009/10/28> + 36.948|date: 2009/11/05> + 36.900|date: 2009/11/06> + 37.860|date: 2009/11/09> + 38.760|date: 2009/11/10> + 39.280|date: 2009/11/11> + 38.210|date: 2009/11/12> + 38.090|date: 2009/11/13> + 39.080|date: 2009/11/16> + 39.590|date: 2009/11/17> + 39.890|date: 2009/11/18> + 38.220|date: 2009/11/19> + 37.580|date: 2009/11/20> + 37.720|date: 2009/11/23> + 37.400|date: 2009/11/24> + 38.110|date: 2009/11/25> + 37.010|date: 2009/11/27> + 37.110|date: 2009/11/30> + 37.430|date: 2009/12/01> + 37.620|date: 2009/12/02> + 36.640|date: 2009/12/03> + 37.050|date: 2009/12/04> + 37.180|date: 2009/12/07> + 36.980|date: 2009/12/08> + 37.485|date: 2009/12/09> + 38.430|date: 2009/12/10> + 38.840|date: 2009/12/11> + 40.150|date: 2009/12/14> + 39.840|date: 2009/12/15> + 40.050|date: 2009/12/16> + 38.460|date: 2009/12/17> + 38.585|date: 2009/12/18> + 39.140|date: 2009/12/21> + 38.500|date: 2009/12/22> + 37.960|date: 2009/12/23> + 38.120|date: 2009/12/24> + 38.380|date: 2009/12/28> + 38.460|date: 2009/12/29> + 37.910|date: 2009/12/30> + 38.320|date: 2009/12/31> + 38.550|date: 2010/01/04> + 39.620|date: 2010/01/05> + 40.200|date: 2010/01/06> + 40.590|date: 2010/01/07> + 42.010|date: 2010/01/08> + 41.680|date: 2010/01/11> + 41.320|date: 2010/01/12> + 40.720|date: 2010/01/13> + 41.290|date: 2010/01/14> + 40.900|date: 2010/01/15> + 40.810|date: 2010/01/19> + 42.320|date: 2010/01/20> + 41.450|date: 2010/01/21> + 37.310|date: 2010/01/22> + 35.650|date: 2010/01/25> + 35.150|date: 2010/01/26> + 34.650|date: 2010/01/27> + 35.760|date: 2010/01/28> + 36.700|date: 2010/01/29> + 36.470|date: 2010/02/01> + 36.920|date: 2010/02/02> + 36.380|date: 2010/02/03> + 34.850|date: 2010/02/04> + 34.030|date: 2010/02/05> + 34.600|date: 2010/02/08> + 34.860|date: 2010/02/09> + 34.970|date: 2010/02/10> + 34.830|date: 2010/02/11> + 34.680|date: 2010/02/12> + 35.950|date: 2010/02/16> + 36.450|date: 2010/02/17> + 36.610|date: 2010/02/18> + 36.860|date: 2010/02/19> + 37.680|date: 2010/02/22> + 36.830|date: 2010/02/23> + 36.910|date: 2010/02/24> + 36.400|date: 2010/02/25> + 37.040|date: 2010/02/26> + 37.230|date: 2010/03/01> + 37.470|date: 2010/03/02> + 37.460|date: 2010/03/03> + 36.580|date: 2010/03/04> + 36.150|date: 2010/03/05> + 37.560|date: 2010/03/08> + 37.500|date: 2010/03/09> + 38.740|date: 2010/03/10> + 38.750|date: 2010/03/11> + 39.460|date: 2010/03/12> + 38.950|date: 2010/03/15> + 39.270|date: 2010/03/16> + 39.955|date: 2010/03/17> + 40.030|date: 2010/03/18> + 39.750|date: 2010/03/19> + 39.330|date: 2010/03/22> + 40.300|date: 2010/03/23> + 40.660|date: 2010/03/24> + 41.560|date: 2010/03/25> + 41.630|date: 2010/03/26> + 41.790|date: 2010/03/29> + 41.880|date: 2010/03/30> + 41.140|date: 2010/03/31> + 41.190|date: 2010/04/01> + 41.620|date: 2010/04/05> + 42.700|date: 2010/04/06> + 42.740|date: 2010/04/07> + 42.770|date: 2010/04/08> + 43.440|date: 2010/04/09> + 43.910|date: 2010/04/12> + 44.510|date: 2010/04/13> + 44.270|date: 2010/04/14> + 45.030|date: 2010/04/15> + 42.820|date: 2010/04/16> + 42.700|date: 2010/04/19> + 43.710|date: 2010/04/20> + 44.100|date: 2010/04/21> + 44.020|date: 2010/04/22> + 45.200|date: 2010/04/23> + 45.140|date: 2010/04/26> + 43.110|date: 2010/04/27> + 43.500|date: 2010/04/28> + 44.190|date: 2010/04/29> + 43.300|date: 2010/04/30> + 43.730|date: 2010/05/03> + 44.400|date: 2010/05/04> + 43.670|date: 2010/05/05> + 40.500|date: 2010/05/06> + 40.970|date: 2010/05/07> + 43.450|date: 2010/05/10> + 43.280|date: 2010/05/11> + 44.580|date: 2010/05/12> + 44.900|date: 2010/05/13> + 42.110|date: 2010/05/14> + 40.860|date: 2010/05/17> + 40.630|date: 2010/05/18> + 41.180|date: 2010/05/19> + 41.290|date: 2010/05/20> + 40.260|date: 2010/05/21> + 40.860|date: 2010/05/24> + 39.080|date: 2010/05/25> + 40.010|date: 2010/05/26> + 41.070|date: 2010/05/27> + 40.898|date: 2010/05/28> + 40.450|date: 2010/06/01> + 40.200|date: 2010/06/02> + 40.770|date: 2010/06/03> + 39.030|date: 2010/06/04> + 38.360|date: 2010/06/07> + 37.710|date: 2010/06/08> + 37.830|date: 2010/06/09> + 38.570|date: 2010/06/10> + 39.320|date: 2010/06/11> + 40.070|date: 2010/06/14> + 40.670|date: 2010/06/15> + 41.870|date: 2010/06/16> + 41.870|date: 2010/06/17> + 42.110|date: 2010/06/18> + 43.130|date: 2010/06/21> + 43.020|date: 2010/06/22> + 42.780|date: 2010/06/23> + 42.547|date: 2010/06/24> + 42.160|date: 2010/06/25> + 42.650|date: 2010/06/28> + 40.520|date: 2010/06/29> + 40.150|date: 2010/06/30> + 38.660|date: 2010/07/01> + 38.597|date: 2010/07/02> + 39.040|date: 2010/07/06> + 39.890|date: 2010/07/07> + 41.890|date: 2010/07/08> + 42.520|date: 2010/07/09> + 43.050|date: 2010/07/12> + 43.930|date: 2010/07/13> + 43.840|date: 2010/07/14> + 42.270|date: 2010/07/15> + 41.280|date: 2010/07/16> + 40.580|date: 2010/07/19> + 40.020|date: 2010/07/20> + 39.970|date: 2010/07/21> + 40.960|date: 2010/07/22> + 39.600|date: 2010/07/23> + 40.590|date: 2010/07/26> + 40.990|date: 2010/07/27> + 41.159|date: 2010/07/28> + 41.680|date: 2010/07/29> + 41.670|date: 2010/07/30> + 42.420|date: 2010/08/02> + 41.650|date: 2010/08/03> + 41.230|date: 2010/08/04> + 41.060|date: 2010/08/05> + 39.980|date: 2010/08/06> + 40.560|date: 2010/08/09> + 40.460|date: 2010/08/10> + 39.840|date: 2010/08/11> + 38.500|date: 2010/08/12> + 38.530|date: 2010/08/13> + 38.530|date: 2010/08/16> + 39.000|date: 2010/08/17> + 37.440|date: 2010/08/19> + 37.300|date: 2010/08/20> close |ticker: COF> => 36.480|date: 2009/08/21> + 36.450|date: 2009/08/24> + 36.370|date: 2009/08/25> + 36.490|date: 2009/08/26> + 36.630|date: 2009/08/27> + 36.730|date: 2009/08/28> + 37.290|date: 2009/08/31> + 35.050|date: 2009/09/01> + 34.340|date: 2009/09/02> + 34.860|date: 2009/09/03> + 35.230|date: 2009/09/04> + 37.470|date: 2009/09/09> + 38.170|date: 2009/09/10> + 37.980|date: 2009/09/11> + 38.320|date: 2009/09/14> + 37.420|date: 2009/09/15> + 39.000|date: 2009/09/16> + 38.050|date: 2009/09/17> + 37.500|date: 2009/09/18> + 36.290|date: 2009/09/21> + 37.230|date: 2009/09/22> + 36.300|date: 2009/09/23> + 35.810|date: 2009/09/24> + 35.140|date: 2009/09/25> + 36.700|date: 2009/09/28> + 35.290|date: 2009/09/29> + 35.730|date: 2009/09/30> + 33.640|date: 2009/10/01> + 33.190|date: 2009/10/02> + 35.930|date: 2009/10/05> + 35.960|date: 2009/10/06> + 36.940|date: 2009/10/07> + 37.470|date: 2009/10/08> + 37.610|date: 2009/10/09> + 38.310|date: 2009/10/12> + 38.190|date: 2009/10/13> + 39.350|date: 2009/10/14> + 38.120|date: 2009/10/15> + 36.350|date: 2009/10/16> + 37.280|date: 2009/10/19> + 36.900|date: 2009/10/20> + 36.630|date: 2009/10/21> + 38.330|date: 2009/10/22> + 40.950|date: 2009/10/23> + 39.480|date: 2009/10/26> + 39.660|date: 2009/10/27> + 37.390|date: 2009/10/28> + 38.460|date: 2009/11/05> + 37.670|date: 2009/11/06> + 39.780|date: 2009/11/09> + 39.690|date: 2009/11/10> + 39.640|date: 2009/11/11> + 38.370|date: 2009/11/12> + 38.800|date: 2009/11/13> + 39.890|date: 2009/11/16> + 40.500|date: 2009/11/17> + 40.450|date: 2009/11/18> + 38.340|date: 2009/11/19> + 37.700|date: 2009/11/20> + 38.020|date: 2009/11/23> + 38.050|date: 2009/11/24> + 38.760|date: 2009/11/25> + 37.240|date: 2009/11/27> + 38.360|date: 2009/11/30> + 38.090|date: 2009/12/01> + 38.350|date: 2009/12/02> + 36.920|date: 2009/12/03> + 37.920|date: 2009/12/04> + 37.470|date: 2009/12/07> + 37.600|date: 2009/12/08> + 38.610|date: 2009/12/09> + 38.720|date: 2009/12/10> + 40.400|date: 2009/12/11> + 41.050|date: 2009/12/14> + 40.090|date: 2009/12/15> + 40.200|date: 2009/12/16> + 38.550|date: 2009/12/17> + 39.500|date: 2009/12/18> + 39.160|date: 2009/12/21> + 38.570|date: 2009/12/22> + 38.230|date: 2009/12/23> + 38.890|date: 2009/12/24> + 38.540|date: 2009/12/28> + 38.510|date: 2009/12/29> + 38.250|date: 2009/12/30> + 38.340|date: 2009/12/31> + 39.050|date: 2010/01/04> + 40.590|date: 2010/01/05> + 40.810|date: 2010/01/06> + 42.830|date: 2010/01/07> + 42.460|date: 2010/01/08> + 41.700|date: 2010/01/11> + 41.860|date: 2010/01/12> + 42.120|date: 2010/01/13> + 41.670|date: 2010/01/14> + 41.130|date: 2010/01/15> + 43.010|date: 2010/01/19> + 43.020|date: 2010/01/20> + 42.700|date: 2010/01/21> + 37.530|date: 2010/01/22> + 36.110|date: 2010/01/25> + 35.210|date: 2010/01/26> + 36.550|date: 2010/01/27> + 36.740|date: 2010/01/28> + 36.860|date: 2010/01/29> + 36.780|date: 2010/02/01> + 37.430|date: 2010/02/02> + 36.550|date: 2010/02/03> + 34.950|date: 2010/02/04> + 35.360|date: 2010/02/05> + 34.630|date: 2010/02/08> + 35.330|date: 2010/02/09> + 35.560|date: 2010/02/10> + 35.640|date: 2010/02/11> + 35.140|date: 2010/02/12> + 36.740|date: 2010/02/16> + 36.850|date: 2010/02/17> + 37.330|date: 2010/02/18> + 37.790|date: 2010/02/19> + 38.280|date: 2010/02/22> + 37.030|date: 2010/02/23> + 37.640|date: 2010/02/24> + 37.370|date: 2010/02/25> + 37.750|date: 2010/02/26> + 37.380|date: 2010/03/01> + 37.980|date: 2010/03/02> + 37.760|date: 2010/03/03> + 36.840|date: 2010/03/04> + 37.940|date: 2010/03/05> + 37.850|date: 2010/03/08> + 38.660|date: 2010/03/09> + 39.090|date: 2010/03/10> + 39.810|date: 2010/03/11> + 39.890|date: 2010/03/12> + 39.980|date: 2010/03/15> + 40.390|date: 2010/03/16> + 40.250|date: 2010/03/17> + 40.840|date: 2010/03/18> + 39.770|date: 2010/03/19> + 40.610|date: 2010/03/22> + 40.910|date: 2010/03/23> + 41.260|date: 2010/03/24> + 42.050|date: 2010/03/25> + 41.920|date: 2010/03/26> + 42.650|date: 2010/03/29> + 41.920|date: 2010/03/30> + 41.410|date: 2010/03/31> + 41.570|date: 2010/04/01> + 43.150|date: 2010/04/05> + 43.260|date: 2010/04/06> + 43.150|date: 2010/04/07> + 43.990|date: 2010/04/08> + 43.860|date: 2010/04/09> + 45.180|date: 2010/04/12> + 44.950|date: 2010/04/13> + 46.060|date: 2010/04/14> + 45.150|date: 2010/04/15> + 43.490|date: 2010/04/16> + 43.810|date: 2010/04/19> + 44.580|date: 2010/04/20> + 44.740|date: 2010/04/21> + 45.550|date: 2010/04/22> + 46.730|date: 2010/04/23> + 45.240|date: 2010/04/26> + 43.290|date: 2010/04/27> + 43.870|date: 2010/04/28> + 44.870|date: 2010/04/29> + 43.410|date: 2010/04/30> + 46.130|date: 2010/05/03> + 44.890|date: 2010/05/04> + 44.240|date: 2010/05/05> + 43.120|date: 2010/05/06> + 42.140|date: 2010/05/07> + 44.200|date: 2010/05/10> + 44.780|date: 2010/05/11> + 46.610|date: 2010/05/12> + 44.910|date: 2010/05/13> + 42.760|date: 2010/05/14> + 42.610|date: 2010/05/17> + 41.570|date: 2010/05/18> + 42.380|date: 2010/05/19> + 41.330|date: 2010/05/20> + 41.810|date: 2010/05/21> + 40.920|date: 2010/05/24> + 40.650|date: 2010/05/25> + 40.310|date: 2010/05/26> + 42.210|date: 2010/05/27> + 41.300|date: 2010/05/28> + 40.480|date: 2010/06/01> + 41.750|date: 2010/06/02> + 41.190|date: 2010/06/03> + 39.310|date: 2010/06/04> + 38.500|date: 2010/06/07> + 39.010|date: 2010/06/08> + 38.020|date: 2010/06/09> + 40.070|date: 2010/06/10> + 40.260|date: 2010/06/11> + 40.460|date: 2010/06/14> + 42.530|date: 2010/06/15> + 42.500|date: 2010/06/16> + 42.370|date: 2010/06/17> + 42.640|date: 2010/06/18> + 43.330|date: 2010/06/21> + 43.650|date: 2010/06/22> + 43.240|date: 2010/06/23> + 42.770|date: 2010/06/24> + 43.440|date: 2010/06/25> + 42.930|date: 2010/06/28> + 40.820|date: 2010/06/29> + 40.300|date: 2010/06/30> + 39.580|date: 2010/07/01> + 39.430|date: 2010/07/02> + 39.570|date: 2010/07/06> + 42.090|date: 2010/07/07> + 42.780|date: 2010/07/08> + 43.680|date: 2010/07/09> + 43.680|date: 2010/07/12> + 45.000|date: 2010/07/13> + 44.530|date: 2010/07/14> + 43.260|date: 2010/07/15> + 41.460|date: 2010/07/16> + 40.990|date: 2010/07/19> + 41.460|date: 2010/07/20> + 40.090|date: 2010/07/21> + 42.080|date: 2010/07/22> + 40.840|date: 2010/07/23> + 41.450|date: 2010/07/26> + 41.550|date: 2010/07/27> + 41.770|date: 2010/07/28> + 42.420|date: 2010/07/29> + 42.330|date: 2010/07/30> + 42.780|date: 2010/08/02> + 41.930|date: 2010/08/03> + 41.640|date: 2010/08/04> + 41.170|date: 2010/08/05> + 40.920|date: 2010/08/06> + 41.270|date: 2010/08/09> + 41.480|date: 2010/08/10> + 39.860|date: 2010/08/11> + 38.610|date: 2010/08/12> + 38.820|date: 2010/08/13> + 38.930|date: 2010/08/16> + 39.120|date: 2010/08/17> + 37.610|date: 2010/08/19> + 37.780|date: 2010/08/20> volume |ticker: COF> => 88939.000|date: 2009/08/21> + 94683.000|date: 2009/08/24> + 77773.000|date: 2009/08/25> + 65684.000|date: 2009/08/26> + 47434.000|date: 2009/08/27> + 47559.000|date: 2009/08/28> + 67770.000|date: 2009/08/31> + 98780.000|date: 2009/09/01> + 93609.000|date: 2009/09/02> + 59920.000|date: 2009/09/03> + 44483.000|date: 2009/09/04> + 91953.000|date: 2009/09/09> + 72465.000|date: 2009/09/10> + 49204.000|date: 2009/09/11> + 66368.000|date: 2009/09/14> + 120406.000|date: 2009/09/15> + 116787.000|date: 2009/09/16> + 81784.000|date: 2009/09/17> + 88076.000|date: 2009/09/18> + 71759.000|date: 2009/09/21> + 65101.000|date: 2009/09/22> + 52525.000|date: 2009/09/23> + 53887.000|date: 2009/09/24> + 72782.000|date: 2009/09/25> + 60417.000|date: 2009/09/28> + 66703.000|date: 2009/09/29> + 73939.000|date: 2009/09/30> + 84403.000|date: 2009/10/01> + 86982.000|date: 2009/10/02> + 107367.000|date: 2009/10/05> + 70888.000|date: 2009/10/06> + 78245.000|date: 2009/10/07> + 69719.000|date: 2009/10/08> + 46906.000|date: 2009/10/09> + 52654.000|date: 2009/10/12> + 69659.000|date: 2009/10/13> + 91756.000|date: 2009/10/14> + 140923.000|date: 2009/10/15> + 83721.000|date: 2009/10/16> + 70741.000|date: 2009/10/19> + 51995.000|date: 2009/10/20> + 59508.000|date: 2009/10/21> + 97069.000|date: 2009/10/22> + 206756.000|date: 2009/10/23> + 104367.000|date: 2009/10/26> + 77283.000|date: 2009/10/27> + 82337.000|date: 2009/10/28> + 64825.000|date: 2009/11/05> + 63159.000|date: 2009/11/06> + 57826.000|date: 2009/11/09> + 65398.000|date: 2009/11/10> + 47268.000|date: 2009/11/11> + 49478.000|date: 2009/11/12> + 51260.000|date: 2009/11/13> + 82411.000|date: 2009/11/16> + 46461.000|date: 2009/11/17> + 47007.000|date: 2009/11/18> + 72513.000|date: 2009/11/19> + 73340.000|date: 2009/11/20> + 48813.000|date: 2009/11/23> + 44007.000|date: 2009/11/24> + 41815.000|date: 2009/11/25> + 26671.000|date: 2009/11/27> + 49545.000|date: 2009/11/30> + 65172.000|date: 2009/12/01> + 52652.000|date: 2009/12/02> + 95462.000|date: 2009/12/03> + 119645.000|date: 2009/12/04> + 60723.000|date: 2009/12/07> + 55586.000|date: 2009/12/08> + 62778.000|date: 2009/12/09> + 50141.000|date: 2009/12/10> + 66894.000|date: 2009/12/11> + 48893.000|date: 2009/12/14> + 58925.000|date: 2009/12/15> + 46774.000|date: 2009/12/16> + 68249.000|date: 2009/12/17> + 93111.000|date: 2009/12/18> + 40220.000|date: 2009/12/21> + 33506.000|date: 2009/12/22> + 30787.000|date: 2009/12/23> + 16157.000|date: 2009/12/24> + 18942.000|date: 2009/12/28> + 21606.000|date: 2009/12/29> + 17804.000|date: 2009/12/30> + 27168.000|date: 2009/12/31> + 44474.000|date: 2010/01/04> + 80303.000|date: 2010/01/05> + 58189.000|date: 2010/01/06> + 78855.000|date: 2010/01/07> + 69301.000|date: 2010/01/08> + 52998.000|date: 2010/01/11> + 64918.000|date: 2010/01/12> + 60790.000|date: 2010/01/13> + 43026.000|date: 2010/01/14> + 72235.000|date: 2010/01/15> + 77708.000|date: 2010/01/19> + 72802.000|date: 2010/01/20> + 117877.000|date: 2010/01/21> + 220229.000|date: 2010/01/22> + 175339.000|date: 2010/01/25> + 135043.000|date: 2010/01/26> + 114480.000|date: 2010/01/27> + 104550.000|date: 2010/01/28> + 85563.000|date: 2010/01/29> + 84218.000|date: 2010/02/01> + 99622.000|date: 2010/02/02> + 54314.000|date: 2010/02/03> + 90954.000|date: 2010/02/04> + 88698.000|date: 2010/02/05> + 48950.000|date: 2010/02/08> + 54089.000|date: 2010/02/09> + 46724.000|date: 2010/02/10> + 48010.000|date: 2010/02/11> + 70143.000|date: 2010/02/12> + 82404.000|date: 2010/02/16> + 64321.000|date: 2010/02/17> + 53297.000|date: 2010/02/18> + 60760.000|date: 2010/02/19> + 68735.000|date: 2010/02/22> + 71995.000|date: 2010/02/23> + 43330.000|date: 2010/02/24> + 52677.000|date: 2010/02/25> + 38243.000|date: 2010/02/26> + 44203.000|date: 2010/03/01> + 36175.000|date: 2010/03/02> + 54167.000|date: 2010/03/03> + 94982.000|date: 2010/03/04> + 100424.000|date: 2010/03/05> + 40080.000|date: 2010/03/08> + 67991.000|date: 2010/03/09> + 57889.000|date: 2010/03/10> + 48383.000|date: 2010/03/11> + 65312.000|date: 2010/03/12> + 78033.000|date: 2010/03/15> + 78731.000|date: 2010/03/16> + 56057.000|date: 2010/03/17> + 54786.000|date: 2010/03/18> + 77845.000|date: 2010/03/19> + 63500.000|date: 2010/03/22> + 44311.000|date: 2010/03/23> + 51310.000|date: 2010/03/24> + 63471.000|date: 2010/03/25> + 44697.000|date: 2010/03/26> + 48706.000|date: 2010/03/29> + 46416.000|date: 2010/03/30> + 52645.000|date: 2010/03/31> + 39699.000|date: 2010/04/01> + 56901.000|date: 2010/04/05> + 57649.000|date: 2010/04/06> + 61646.000|date: 2010/04/07> + 52799.000|date: 2010/04/08> + 34457.000|date: 2010/04/09> + 70304.000|date: 2010/04/12> + 45245.000|date: 2010/04/13> + 91937.000|date: 2010/04/14> + 85150.000|date: 2010/04/15> + 112269.000|date: 2010/04/16> + 59680.000|date: 2010/04/19> + 42445.000|date: 2010/04/20> + 51030.000|date: 2010/04/21> + 62609.000|date: 2010/04/22> + 108600.000|date: 2010/04/23> + 72976.000|date: 2010/04/26> + 94399.000|date: 2010/04/27> + 53854.000|date: 2010/04/28> + 56791.000|date: 2010/04/29> + 55488.000|date: 2010/04/30> + 79348.000|date: 2010/05/03> + 75134.000|date: 2010/05/04> + 77567.000|date: 2010/05/05> + 122466.000|date: 2010/05/06> + 111352.000|date: 2010/05/07> + 72567.000|date: 2010/05/10> + 83864.000|date: 2010/05/11> + 79206.000|date: 2010/05/12> + 64607.000|date: 2010/05/13> + 125829.000|date: 2010/05/14> + 118463.000|date: 2010/05/17> + 122526.000|date: 2010/05/18> + 122296.000|date: 2010/05/19> + 153384.000|date: 2010/05/20> + 122247.000|date: 2010/05/21> + 57975.000|date: 2010/05/24> + 88661.000|date: 2010/05/25> + 61363.000|date: 2010/05/26> + 42825.000|date: 2010/05/27> + 42964.000|date: 2010/05/28> + 44895.000|date: 2010/06/01> + 50161.000|date: 2010/06/02> + 51512.000|date: 2010/06/03> + 71390.000|date: 2010/06/04> + 57351.000|date: 2010/06/07> + 72683.000|date: 2010/06/08> + 73649.000|date: 2010/06/09> + 67541.000|date: 2010/06/10> + 67174.000|date: 2010/06/11> + 57848.000|date: 2010/06/14> + 88368.000|date: 2010/06/15> + 63095.000|date: 2010/06/16> + 53871.000|date: 2010/06/17> + 47830.000|date: 2010/06/18> + 68207.000|date: 2010/06/21> + 72453.000|date: 2010/06/22> + 51547.000|date: 2010/06/23> + 67633.000|date: 2010/06/24> + 62943.000|date: 2010/06/25> + 37940.000|date: 2010/06/28> + 70439.000|date: 2010/06/29> + 54517.000|date: 2010/06/30> + 78635.000|date: 2010/07/01> + 42470.000|date: 2010/07/02> + 49889.000|date: 2010/07/06> + 69296.000|date: 2010/07/07> + 49331.000|date: 2010/07/08> + 40758.000|date: 2010/07/09> + 28605.000|date: 2010/07/12> + 57869.000|date: 2010/07/13> + 45402.000|date: 2010/07/14> + 91295.000|date: 2010/07/15> + 76390.000|date: 2010/07/16> + 47989.000|date: 2010/07/19> + 75040.000|date: 2010/07/20> + 50588.000|date: 2010/07/21> + 68366.000|date: 2010/07/22> + 103995.000|date: 2010/07/23> + 43391.000|date: 2010/07/26> + 65339.000|date: 2010/07/27> + 49918.000|date: 2010/07/28> + 66605.000|date: 2010/07/29> + 45363.000|date: 2010/07/30> + 57629.000|date: 2010/08/02> + 47609.000|date: 2010/08/03> + 42783.000|date: 2010/08/04> + 38210.000|date: 2010/08/05> + 46267.000|date: 2010/08/06> + 25757.000|date: 2010/08/09> + 48115.000|date: 2010/08/10> + 46513.000|date: 2010/08/11> + 82069.000|date: 2010/08/12> + 44975.000|date: 2010/08/13> + 41823.000|date: 2010/08/16> + 45481.000|date: 2010/08/17> + 63184.000|date: 2010/08/19> + 41556.000|date: 2010/08/20> open |ticker: COG> => 36.290|date: 2009/08/21> + 37.980|date: 2009/08/24> + 38.000|date: 2009/08/25> + 36.430|date: 2009/08/26> + 36.430|date: 2009/08/27> + 36.730|date: 2009/08/28> + 35.650|date: 2009/08/31> + 34.980|date: 2009/09/01> + 34.490|date: 2009/09/02> + 35.000|date: 2009/09/03> + 34.430|date: 2009/09/04> + 36.790|date: 2009/09/09> + 36.560|date: 2009/09/10> + 37.840|date: 2009/09/11> + 36.910|date: 2009/09/14> + 37.450|date: 2009/09/15> + 38.410|date: 2009/09/16> + 39.050|date: 2009/09/17> + 38.610|date: 2009/09/18> + 37.110|date: 2009/09/21> + 38.120|date: 2009/09/22> + 38.440|date: 2009/09/23> + 36.700|date: 2009/09/24> + 36.000|date: 2009/09/25> + 33.990|date: 2009/09/28> + 35.610|date: 2009/09/29> + 36.120|date: 2009/09/30> + 35.650|date: 2009/10/01> + 33.500|date: 2009/10/02> + 34.230|date: 2009/10/05> + 35.360|date: 2009/10/06> + 35.970|date: 2009/10/07> + 36.050|date: 2009/10/08> + 37.060|date: 2009/10/09> + 37.110|date: 2009/10/12> + 37.700|date: 2009/10/13> + 38.650|date: 2009/10/14> + 38.730|date: 2009/10/15> + 39.430|date: 2009/10/16> + 38.910|date: 2009/10/19> + 39.850|date: 2009/10/20> + 39.820|date: 2009/10/21> + 40.500|date: 2009/10/22> + 39.890|date: 2009/10/23> + 38.900|date: 2009/10/26> + 42.310|date: 2009/10/27> + 41.650|date: 2009/10/28> + 40.200|date: 2009/11/05> + 40.170|date: 2009/11/06> + 40.680|date: 2009/11/09> + 41.190|date: 2009/11/10> + 41.540|date: 2009/11/11> + 40.900|date: 2009/11/12> + 39.600|date: 2009/11/13> + 40.350|date: 2009/11/16> + 40.750|date: 2009/11/17> + 40.570|date: 2009/11/18> + 39.580|date: 2009/11/19> + 38.500|date: 2009/11/20> + 38.860|date: 2009/11/23> + 38.250|date: 2009/11/24> + 38.300|date: 2009/11/25> + 38.300|date: 2009/11/27> + 38.000|date: 2009/11/30> + 38.640|date: 2009/12/01> + 39.020|date: 2009/12/02> + 38.640|date: 2009/12/03> + 38.470|date: 2009/12/04> + 37.730|date: 2009/12/07> + 38.090|date: 2009/12/08> + 37.360|date: 2009/12/09> + 36.890|date: 2009/12/10> + 37.520|date: 2009/12/11> + 41.070|date: 2009/12/14> + 40.870|date: 2009/12/15> + 41.700|date: 2009/12/16> + 41.800|date: 2009/12/17> + 43.250|date: 2009/12/18> + 43.840|date: 2009/12/21> + 44.690|date: 2009/12/22> + 45.340|date: 2009/12/23> + 45.620|date: 2009/12/24> + 46.080|date: 2009/12/28> + 45.640|date: 2009/12/29> + 44.240|date: 2009/12/30> + 44.540|date: 2009/12/31> + 44.650|date: 2010/01/04> + 45.420|date: 2010/01/05> + 46.250|date: 2010/01/06> + 45.770|date: 2010/01/07> + 45.230|date: 2010/01/08> + 46.300|date: 2010/01/11> + 43.490|date: 2010/01/12> + 43.490|date: 2010/01/13> + 44.000|date: 2010/01/14> + 43.750|date: 2010/01/15> + 42.880|date: 2010/01/19> + 43.000|date: 2010/01/20> + 43.450|date: 2010/01/21> + 42.850|date: 2010/01/22> + 42.440|date: 2010/01/25> + 41.590|date: 2010/01/26> + 40.780|date: 2010/01/27> + 39.980|date: 2010/01/28> + 39.390|date: 2010/01/29> + 38.870|date: 2010/02/01> + 40.030|date: 2010/02/02> + 40.900|date: 2010/02/03> + 39.910|date: 2010/02/04> + 38.420|date: 2010/02/05> + 38.470|date: 2010/02/08> + 38.330|date: 2010/02/09> + 38.300|date: 2010/02/10> + 38.260|date: 2010/02/11> + 38.340|date: 2010/02/12> + 40.120|date: 2010/02/16> + 40.940|date: 2010/02/17> + 40.290|date: 2010/02/18> + 40.870|date: 2010/02/19> + 42.250|date: 2010/02/22> + 40.860|date: 2010/02/23> + 39.890|date: 2010/02/24> + 39.400|date: 2010/02/25> + 40.020|date: 2010/02/26> + 40.460|date: 2010/03/01> + 41.290|date: 2010/03/02> + 40.990|date: 2010/03/03> + 40.860|date: 2010/03/04> + 40.710|date: 2010/03/05> + 41.670|date: 2010/03/08> + 41.020|date: 2010/03/09> + 40.810|date: 2010/03/10> + 41.440|date: 2010/03/11> + 41.390|date: 2010/03/12> + 41.640|date: 2010/03/15> + 40.910|date: 2010/03/16> + 41.280|date: 2010/03/17> + 40.830|date: 2010/03/18> + 39.530|date: 2010/03/19> + 37.720|date: 2010/03/22> + 37.560|date: 2010/03/23> + 37.880|date: 2010/03/24> + 38.700|date: 2010/03/25> + 37.090|date: 2010/03/26> + 36.590|date: 2010/03/29> + 37.090|date: 2010/03/30> + 36.590|date: 2010/03/31> + 37.300|date: 2010/04/01> + 38.030|date: 2010/04/05> + 38.650|date: 2010/04/06> + 38.790|date: 2010/04/07> + 37.930|date: 2010/04/08> + 39.530|date: 2010/04/09> + 39.900|date: 2010/04/12> + 39.610|date: 2010/04/13> + 40.770|date: 2010/04/14> + 40.680|date: 2010/04/15> + 40.080|date: 2010/04/16> + 38.480|date: 2010/04/19> + 38.940|date: 2010/04/20> + 39.070|date: 2010/04/21> + 38.320|date: 2010/04/22> + 39.590|date: 2010/04/23> + 39.990|date: 2010/04/26> + 39.140|date: 2010/04/27> + 38.030|date: 2010/04/28> + 38.010|date: 2010/04/29> + 36.220|date: 2010/04/30> + 36.450|date: 2010/05/03> + 36.430|date: 2010/05/04> + 35.510|date: 2010/05/05> + 34.520|date: 2010/05/06> + 32.010|date: 2010/05/07> + 33.690|date: 2010/05/10> + 33.120|date: 2010/05/11> + 33.270|date: 2010/05/12> + 34.130|date: 2010/05/13> + 33.690|date: 2010/05/14> + 33.870|date: 2010/05/17> + 33.600|date: 2010/05/18> + 32.700|date: 2010/05/19> + 31.760|date: 2010/05/20> + 30.210|date: 2010/05/21> + 31.170|date: 2010/05/24> + 29.050|date: 2010/05/25> + 32.450|date: 2010/05/26> + 33.160|date: 2010/05/27> + 34.600|date: 2010/05/28> + 33.880|date: 2010/06/01> + 33.170|date: 2010/06/02> + 36.260|date: 2010/06/03> + 36.410|date: 2010/06/04> + 35.270|date: 2010/06/07> + 34.570|date: 2010/06/08> + 35.010|date: 2010/06/09> + 35.100|date: 2010/06/10> + 35.700|date: 2010/06/11> + 37.610|date: 2010/06/14> + 37.460|date: 2010/06/15> + 37.970|date: 2010/06/16> + 38.400|date: 2010/06/17> + 37.360|date: 2010/06/18> + 37.300|date: 2010/06/21> + 35.790|date: 2010/06/22> + 33.070|date: 2010/06/23> + 32.870|date: 2010/06/24> + 32.670|date: 2010/06/25> + 33.070|date: 2010/06/28> + 32.600|date: 2010/06/29> + 31.600|date: 2010/06/30> + 31.510|date: 2010/07/01> + 31.580|date: 2010/07/02> + 31.720|date: 2010/07/06> + 31.360|date: 2010/07/07> + 32.850|date: 2010/07/08> + 33.260|date: 2010/07/09> + 33.340|date: 2010/07/12> + 33.700|date: 2010/07/13> + 33.190|date: 2010/07/14> + 33.470|date: 2010/07/15> + 32.960|date: 2010/07/16> + 31.960|date: 2010/07/19> + 31.180|date: 2010/07/20> + 33.400|date: 2010/07/21> + 33.280|date: 2010/07/22> + 32.790|date: 2010/07/23> + 32.070|date: 2010/07/26> + 31.800|date: 2010/07/27> + 30.450|date: 2010/07/28> + 30.200|date: 2010/07/29> + 30.170|date: 2010/07/30> + 31.100|date: 2010/08/02> + 31.280|date: 2010/08/03> + 32.240|date: 2010/08/04> + 32.580|date: 2010/08/05> + 32.080|date: 2010/08/06> + 32.040|date: 2010/08/09> + 31.900|date: 2010/08/10> + 31.480|date: 2010/08/11> + 30.270|date: 2010/08/12> + 30.790|date: 2010/08/13> + 30.460|date: 2010/08/16> + 30.540|date: 2010/08/17> + 29.580|date: 2010/08/19> + 29.220|date: 2010/08/20> high |ticker: COG> => 38.000|date: 2009/08/21> + 38.390|date: 2009/08/24> + 38.230|date: 2009/08/25> + 37.000|date: 2009/08/26> + 36.630|date: 2009/08/27> + 37.140|date: 2009/08/28> + 35.700|date: 2009/08/31> + 35.860|date: 2009/09/01> + 35.110|date: 2009/09/02> + 35.170|date: 2009/09/03> + 35.030|date: 2009/09/04> + 36.870|date: 2009/09/09> + 37.720|date: 2009/09/10> + 38.420|date: 2009/09/11> + 37.290|date: 2009/09/14> + 38.670|date: 2009/09/15> + 39.320|date: 2009/09/16> + 39.470|date: 2009/09/17> + 39.000|date: 2009/09/18> + 37.450|date: 2009/09/21> + 38.560|date: 2009/09/22> + 38.440|date: 2009/09/23> + 36.930|date: 2009/09/24> + 36.410|date: 2009/09/25> + 35.630|date: 2009/09/28> + 36.150|date: 2009/09/29> + 36.350|date: 2009/09/30> + 35.800|date: 2009/10/01> + 34.460|date: 2009/10/02> + 35.160|date: 2009/10/05> + 36.410|date: 2009/10/06> + 36.450|date: 2009/10/07> + 37.290|date: 2009/10/08> + 37.560|date: 2009/10/09> + 38.150|date: 2009/10/12> + 38.340|date: 2009/10/13> + 39.200|date: 2009/10/14> + 39.900|date: 2009/10/15> + 39.860|date: 2009/10/16> + 39.926|date: 2009/10/19> + 40.000|date: 2009/10/20> + 41.580|date: 2009/10/21> + 40.500|date: 2009/10/22> + 40.230|date: 2009/10/23> + 40.030|date: 2009/10/26> + 42.800|date: 2009/10/27> + 42.080|date: 2009/10/28> + 40.630|date: 2009/11/05> + 41.090|date: 2009/11/06> + 41.380|date: 2009/11/09> + 41.460|date: 2009/11/10> + 41.760|date: 2009/11/11> + 41.030|date: 2009/11/12> + 40.250|date: 2009/11/13> + 41.180|date: 2009/11/16> + 40.800|date: 2009/11/17> + 40.700|date: 2009/11/18> + 39.720|date: 2009/11/19> + 38.510|date: 2009/11/20> + 39.680|date: 2009/11/23> + 38.310|date: 2009/11/24> + 39.650|date: 2009/11/25> + 38.590|date: 2009/11/27> + 38.980|date: 2009/11/30> + 39.400|date: 2009/12/01> + 39.410|date: 2009/12/02> + 38.904|date: 2009/12/03> + 39.140|date: 2009/12/04> + 39.310|date: 2009/12/07> + 38.230|date: 2009/12/08> + 37.450|date: 2009/12/09> + 37.750|date: 2009/12/10> + 38.480|date: 2009/12/11> + 42.280|date: 2009/12/14> + 41.600|date: 2009/12/15> + 42.270|date: 2009/12/16> + 42.850|date: 2009/12/17> + 43.660|date: 2009/12/18> + 44.650|date: 2009/12/21> + 45.000|date: 2009/12/22> + 45.620|date: 2009/12/23> + 45.830|date: 2009/12/24> + 46.260|date: 2009/12/28> + 45.800|date: 2009/12/29> + 44.710|date: 2009/12/30> + 44.870|date: 2009/12/31> + 46.330|date: 2010/01/04> + 46.250|date: 2010/01/05> + 46.460|date: 2010/01/06> + 45.770|date: 2010/01/07> + 45.480|date: 2010/01/08> + 46.340|date: 2010/01/11> + 43.560|date: 2010/01/12> + 43.940|date: 2010/01/13> + 44.450|date: 2010/01/14> + 43.890|date: 2010/01/15> + 43.880|date: 2010/01/19> + 43.500|date: 2010/01/20> + 44.240|date: 2010/01/21> + 43.120|date: 2010/01/22> + 43.140|date: 2010/01/25> + 41.960|date: 2010/01/26> + 41.150|date: 2010/01/27> + 40.230|date: 2010/01/28> + 39.950|date: 2010/01/29> + 39.950|date: 2010/02/01> + 41.150|date: 2010/02/02> + 41.300|date: 2010/02/03> + 39.910|date: 2010/02/04> + 38.500|date: 2010/02/05> + 38.780|date: 2010/02/08> + 39.150|date: 2010/02/09> + 38.560|date: 2010/02/10> + 39.120|date: 2010/02/11> + 39.600|date: 2010/02/12> + 41.040|date: 2010/02/16> + 41.080|date: 2010/02/17> + 41.000|date: 2010/02/18> + 41.690|date: 2010/02/19> + 42.890|date: 2010/02/22> + 41.150|date: 2010/02/23> + 40.590|date: 2010/02/24> + 40.640|date: 2010/02/25> + 40.750|date: 2010/02/26> + 40.850|date: 2010/03/01> + 41.290|date: 2010/03/02> + 41.300|date: 2010/03/03> + 41.220|date: 2010/03/04> + 41.510|date: 2010/03/05> + 41.970|date: 2010/03/08> + 41.780|date: 2010/03/09> + 42.250|date: 2010/03/10> + 41.710|date: 2010/03/11> + 41.940|date: 2010/03/12> + 41.720|date: 2010/03/15> + 41.170|date: 2010/03/16> + 41.970|date: 2010/03/17> + 41.330|date: 2010/03/18> + 39.930|date: 2010/03/19> + 38.160|date: 2010/03/22> + 38.410|date: 2010/03/23> + 38.690|date: 2010/03/24> + 38.770|date: 2010/03/25> + 37.090|date: 2010/03/26> + 37.480|date: 2010/03/29> + 37.090|date: 2010/03/30> + 37.230|date: 2010/03/31> + 38.000|date: 2010/04/01> + 38.980|date: 2010/04/05> + 39.230|date: 2010/04/06> + 39.080|date: 2010/04/07> + 38.500|date: 2010/04/08> + 40.230|date: 2010/04/09> + 40.090|date: 2010/04/12> + 40.690|date: 2010/04/13> + 40.910|date: 2010/04/14> + 40.970|date: 2010/04/15> + 40.140|date: 2010/04/16> + 38.610|date: 2010/04/19> + 39.200|date: 2010/04/20> + 39.220|date: 2010/04/21> + 39.565|date: 2010/04/22> + 40.380|date: 2010/04/23> + 40.240|date: 2010/04/26> + 39.440|date: 2010/04/27> + 38.570|date: 2010/04/28> + 38.130|date: 2010/04/29> + 36.950|date: 2010/04/30> + 37.470|date: 2010/05/03> + 36.540|date: 2010/05/04> + 36.050|date: 2010/05/05> + 35.220|date: 2010/05/06> + 33.000|date: 2010/05/07> + 34.210|date: 2010/05/10> + 33.900|date: 2010/05/11> + 34.430|date: 2010/05/12> + 35.050|date: 2010/05/13> + 33.890|date: 2010/05/14> + 34.060|date: 2010/05/17> + 34.040|date: 2010/05/18> + 33.080|date: 2010/05/19> + 31.830|date: 2010/05/20> + 31.520|date: 2010/05/21> + 31.380|date: 2010/05/24> + 31.630|date: 2010/05/25> + 32.990|date: 2010/05/26> + 34.810|date: 2010/05/27> + 35.260|date: 2010/05/28> + 35.010|date: 2010/06/01> + 35.340|date: 2010/06/02> + 37.350|date: 2010/06/03> + 38.370|date: 2010/06/04> + 35.950|date: 2010/06/07> + 35.200|date: 2010/06/08> + 35.580|date: 2010/06/09> + 36.440|date: 2010/06/10> + 37.050|date: 2010/06/11> + 37.930|date: 2010/06/14> + 38.480|date: 2010/06/15> + 38.720|date: 2010/06/16> + 38.400|date: 2010/06/17> + 37.480|date: 2010/06/18> + 37.720|date: 2010/06/21> + 36.050|date: 2010/06/22> + 33.290|date: 2010/06/23> + 33.590|date: 2010/06/24> + 33.110|date: 2010/06/25> + 34.850|date: 2010/06/28> + 32.930|date: 2010/06/29> + 31.930|date: 2010/06/30> + 31.850|date: 2010/07/01> + 31.840|date: 2010/07/02> + 32.380|date: 2010/07/06> + 32.350|date: 2010/07/07> + 33.740|date: 2010/07/08> + 33.760|date: 2010/07/09> + 33.930|date: 2010/07/12> + 33.960|date: 2010/07/13> + 33.920|date: 2010/07/14> + 33.480|date: 2010/07/15> + 32.990|date: 2010/07/16> + 32.350|date: 2010/07/19> + 33.290|date: 2010/07/20> + 34.140|date: 2010/07/21> + 34.160|date: 2010/07/22> + 32.790|date: 2010/07/23> + 32.080|date: 2010/07/26> + 32.010|date: 2010/07/27> + 30.800|date: 2010/07/28> + 30.730|date: 2010/07/29> + 30.710|date: 2010/07/30> + 31.620|date: 2010/08/02> + 32.810|date: 2010/08/03> + 32.990|date: 2010/08/04> + 32.770|date: 2010/08/05> + 32.270|date: 2010/08/06> + 32.395|date: 2010/08/09> + 32.460|date: 2010/08/10> + 31.560|date: 2010/08/11> + 31.120|date: 2010/08/12> + 31.260|date: 2010/08/13> + 30.630|date: 2010/08/16> + 30.630|date: 2010/08/17> + 29.670|date: 2010/08/19> + 29.390|date: 2010/08/20> low |ticker: COG> => 36.290|date: 2009/08/21> + 37.400|date: 2009/08/24> + 36.510|date: 2009/08/25> + 36.080|date: 2009/08/26> + 35.300|date: 2009/08/27> + 35.870|date: 2009/08/28> + 34.840|date: 2009/08/31> + 34.530|date: 2009/09/01> + 34.310|date: 2009/09/02> + 34.160|date: 2009/09/03> + 34.270|date: 2009/09/04> + 35.980|date: 2009/09/09> + 36.110|date: 2009/09/10> + 37.060|date: 2009/09/11> + 36.530|date: 2009/09/14> + 37.330|date: 2009/09/15> + 37.800|date: 2009/09/16> + 37.910|date: 2009/09/17> + 37.200|date: 2009/09/18> + 36.340|date: 2009/09/21> + 37.650|date: 2009/09/22> + 36.760|date: 2009/09/23> + 35.540|date: 2009/09/24> + 32.200|date: 2009/09/25> + 33.390|date: 2009/09/28> + 35.080|date: 2009/09/29> + 34.910|date: 2009/09/30> + 34.090|date: 2009/10/01> + 33.330|date: 2009/10/02> + 33.920|date: 2009/10/05> + 35.350|date: 2009/10/06> + 35.300|date: 2009/10/07> + 36.020|date: 2009/10/08> + 36.610|date: 2009/10/09> + 37.110|date: 2009/10/12> + 36.910|date: 2009/10/13> + 38.560|date: 2009/10/14> + 38.530|date: 2009/10/15> + 39.030|date: 2009/10/16> + 38.340|date: 2009/10/19> + 38.790|date: 2009/10/20> + 39.820|date: 2009/10/21> + 38.930|date: 2009/10/22> + 38.560|date: 2009/10/23> + 38.010|date: 2009/10/26> + 41.190|date: 2009/10/27> + 39.610|date: 2009/10/28> + 39.520|date: 2009/11/05> + 39.640|date: 2009/11/06> + 40.600|date: 2009/11/09> + 40.310|date: 2009/11/10> + 40.420|date: 2009/11/11> + 39.220|date: 2009/11/12> + 39.160|date: 2009/11/13> + 40.210|date: 2009/11/16> + 40.140|date: 2009/11/17> + 39.840|date: 2009/11/18> + 38.360|date: 2009/11/19> + 37.490|date: 2009/11/20> + 38.090|date: 2009/11/23> + 36.910|date: 2009/11/24> + 37.950|date: 2009/11/25> + 37.560|date: 2009/11/27> + 37.750|date: 2009/11/30> + 38.640|date: 2009/12/01> + 38.260|date: 2009/12/02> + 37.590|date: 2009/12/03> + 37.260|date: 2009/12/04> + 37.640|date: 2009/12/07> + 37.010|date: 2009/12/08> + 36.100|date: 2009/12/09> + 36.670|date: 2009/12/10> + 37.440|date: 2009/12/11> + 39.900|date: 2009/12/14> + 40.820|date: 2009/12/15> + 41.320|date: 2009/12/16> + 41.580|date: 2009/12/17> + 43.030|date: 2009/12/18> + 43.820|date: 2009/12/21> + 44.330|date: 2009/12/22> + 44.910|date: 2009/12/23> + 45.290|date: 2009/12/24> + 45.360|date: 2009/12/28> + 44.510|date: 2009/12/29> + 44.010|date: 2009/12/30> + 43.590|date: 2009/12/31> + 44.650|date: 2010/01/04> + 44.850|date: 2010/01/05> + 45.770|date: 2010/01/06> + 44.610|date: 2010/01/07> + 44.510|date: 2010/01/08> + 43.550|date: 2010/01/11> + 42.900|date: 2010/01/12> + 42.530|date: 2010/01/13> + 43.360|date: 2010/01/14> + 42.770|date: 2010/01/15> + 42.880|date: 2010/01/19> + 42.340|date: 2010/01/20> + 42.750|date: 2010/01/21> + 41.830|date: 2010/01/22> + 42.160|date: 2010/01/25> + 41.160|date: 2010/01/26> + 39.110|date: 2010/01/27> + 38.350|date: 2010/01/28> + 38.010|date: 2010/01/29> + 38.860|date: 2010/02/01> + 39.280|date: 2010/02/02> + 40.320|date: 2010/02/03> + 38.260|date: 2010/02/04> + 37.220|date: 2010/02/05> + 37.630|date: 2010/02/08> + 38.120|date: 2010/02/09> + 37.330|date: 2010/02/10> + 37.990|date: 2010/02/11> + 38.110|date: 2010/02/12> + 40.120|date: 2010/02/16> + 39.850|date: 2010/02/17> + 40.060|date: 2010/02/18> + 40.610|date: 2010/02/19> + 41.000|date: 2010/02/22> + 39.650|date: 2010/02/23> + 39.850|date: 2010/02/24> + 39.000|date: 2010/02/25> + 39.510|date: 2010/02/26> + 40.320|date: 2010/03/01> + 40.580|date: 2010/03/02> + 40.750|date: 2010/03/03> + 39.850|date: 2010/03/04> + 40.560|date: 2010/03/05> + 41.355|date: 2010/03/08> + 40.680|date: 2010/03/09> + 40.730|date: 2010/03/10> + 41.180|date: 2010/03/11> + 41.310|date: 2010/03/12> + 40.060|date: 2010/03/15> + 40.250|date: 2010/03/16> + 41.190|date: 2010/03/17> + 39.390|date: 2010/03/18> + 37.400|date: 2010/03/19> + 37.350|date: 2010/03/22> + 37.450|date: 2010/03/23> + 37.530|date: 2010/03/24> + 36.890|date: 2010/03/25> + 35.960|date: 2010/03/26> + 36.530|date: 2010/03/29> + 36.420|date: 2010/03/30> + 36.540|date: 2010/03/31> + 37.300|date: 2010/04/01> + 37.770|date: 2010/04/05> + 38.370|date: 2010/04/06> + 38.000|date: 2010/04/07> + 37.440|date: 2010/04/08> + 39.480|date: 2010/04/09> + 39.480|date: 2010/04/12> + 39.240|date: 2010/04/13> + 39.960|date: 2010/04/14> + 40.270|date: 2010/04/15> + 38.710|date: 2010/04/16> + 37.880|date: 2010/04/19> + 38.600|date: 2010/04/20> + 38.620|date: 2010/04/21> + 38.050|date: 2010/04/22> + 38.950|date: 2010/04/23> + 39.400|date: 2010/04/26> + 37.380|date: 2010/04/27> + 37.640|date: 2010/04/28> + 35.400|date: 2010/04/29> + 35.780|date: 2010/04/30> + 36.340|date: 2010/05/03> + 35.690|date: 2010/05/04> + 34.600|date: 2010/05/05> + 30.000|date: 2010/05/06> + 31.010|date: 2010/05/07> + 33.110|date: 2010/05/10> + 33.040|date: 2010/05/11> + 33.270|date: 2010/05/12> + 33.630|date: 2010/05/13> + 33.020|date: 2010/05/14> + 32.360|date: 2010/05/17> + 32.770|date: 2010/05/18> + 32.020|date: 2010/05/19> + 30.690|date: 2010/05/20> + 29.660|date: 2010/05/21> + 30.310|date: 2010/05/24> + 28.890|date: 2010/05/25> + 32.320|date: 2010/05/26> + 33.160|date: 2010/05/27> + 34.050|date: 2010/05/28> + 32.840|date: 2010/06/01> + 33.030|date: 2010/06/02> + 35.110|date: 2010/06/03> + 34.570|date: 2010/06/04> + 34.430|date: 2010/06/07> + 33.480|date: 2010/06/08> + 33.990|date: 2010/06/09> + 35.100|date: 2010/06/10> + 35.620|date: 2010/06/11> + 36.860|date: 2010/06/14> + 37.430|date: 2010/06/15> + 37.540|date: 2010/06/16> + 36.980|date: 2010/06/17> + 36.280|date: 2010/06/18> + 35.620|date: 2010/06/21> + 32.990|date: 2010/06/22> + 32.690|date: 2010/06/23> + 32.360|date: 2010/06/24> + 32.000|date: 2010/06/25> + 33.070|date: 2010/06/28> + 31.360|date: 2010/06/29> + 31.180|date: 2010/06/30> + 30.010|date: 2010/07/01> + 30.700|date: 2010/07/02> + 30.970|date: 2010/07/06> + 31.170|date: 2010/07/07> + 32.540|date: 2010/07/08> + 33.080|date: 2010/07/09> + 32.800|date: 2010/07/12> + 33.420|date: 2010/07/13> + 32.890|date: 2010/07/14> + 32.520|date: 2010/07/15> + 31.640|date: 2010/07/16> + 31.320|date: 2010/07/19> + 31.110|date: 2010/07/20> + 32.600|date: 2010/07/21> + 32.110|date: 2010/07/22> + 31.200|date: 2010/07/23> + 31.320|date: 2010/07/26> + 30.240|date: 2010/07/27> + 29.810|date: 2010/07/28> + 29.700|date: 2010/07/29> + 29.850|date: 2010/07/30> + 30.940|date: 2010/08/02> + 31.030|date: 2010/08/03> + 32.140|date: 2010/08/04> + 32.090|date: 2010/08/05> + 31.180|date: 2010/08/06> + 31.805|date: 2010/08/09> + 31.500|date: 2010/08/10> + 30.760|date: 2010/08/11> + 30.080|date: 2010/08/12> + 30.500|date: 2010/08/13> + 30.070|date: 2010/08/16> + 29.840|date: 2010/08/17> + 28.910|date: 2010/08/19> + 28.840|date: 2010/08/20> close |ticker: COG> => 37.650|date: 2009/08/21> + 37.710|date: 2009/08/24> + 36.700|date: 2009/08/25> + 36.680|date: 2009/08/26> + 36.400|date: 2009/08/27> + 36.230|date: 2009/08/28> + 35.250|date: 2009/08/31> + 34.710|date: 2009/09/01> + 34.640|date: 2009/09/02> + 34.400|date: 2009/09/03> + 34.950|date: 2009/09/04> + 36.520|date: 2009/09/09> + 37.690|date: 2009/09/10> + 37.250|date: 2009/09/11> + 37.270|date: 2009/09/14> + 38.200|date: 2009/09/15> + 39.230|date: 2009/09/16> + 38.360|date: 2009/09/17> + 37.740|date: 2009/09/18> + 37.300|date: 2009/09/21> + 38.420|date: 2009/09/22> + 36.880|date: 2009/09/23> + 36.060|date: 2009/09/24> + 33.690|date: 2009/09/25> + 35.580|date: 2009/09/28> + 35.740|date: 2009/09/29> + 35.750|date: 2009/09/30> + 34.140|date: 2009/10/01> + 34.230|date: 2009/10/02> + 34.950|date: 2009/10/05> + 36.120|date: 2009/10/06> + 35.780|date: 2009/10/07> + 37.170|date: 2009/10/08> + 36.780|date: 2009/10/09> + 37.770|date: 2009/10/12> + 38.090|date: 2009/10/13> + 39.100|date: 2009/10/14> + 39.860|date: 2009/10/15> + 39.570|date: 2009/10/16> + 39.810|date: 2009/10/19> + 39.640|date: 2009/10/20> + 40.400|date: 2009/10/21> + 39.750|date: 2009/10/22> + 38.900|date: 2009/10/23> + 38.310|date: 2009/10/26> + 42.050|date: 2009/10/27> + 39.840|date: 2009/10/28> + 40.590|date: 2009/11/05> + 40.070|date: 2009/11/06> + 41.350|date: 2009/11/09> + 41.040|date: 2009/11/10> + 40.790|date: 2009/11/11> + 39.530|date: 2009/11/12> + 39.860|date: 2009/11/13> + 40.850|date: 2009/11/16> + 40.430|date: 2009/11/17> + 39.990|date: 2009/11/18> + 38.800|date: 2009/11/19> + 38.220|date: 2009/11/20> + 38.260|date: 2009/11/23> + 38.110|date: 2009/11/24> + 39.580|date: 2009/11/25> + 38.180|date: 2009/11/27> + 38.300|date: 2009/11/30> + 39.240|date: 2009/12/01> + 38.690|date: 2009/12/02> + 37.680|date: 2009/12/03> + 38.040|date: 2009/12/04> + 38.500|date: 2009/12/07> + 37.110|date: 2009/12/08> + 36.610|date: 2009/12/09> + 37.340|date: 2009/12/10> + 38.340|date: 2009/12/11> + 41.040|date: 2009/12/14> + 41.470|date: 2009/12/15> + 42.130|date: 2009/12/16> + 42.740|date: 2009/12/17> + 43.470|date: 2009/12/18> + 44.370|date: 2009/12/21> + 44.970|date: 2009/12/22> + 45.390|date: 2009/12/23> + 45.730|date: 2009/12/24> + 45.590|date: 2009/12/28> + 44.550|date: 2009/12/29> + 44.310|date: 2009/12/30> + 43.590|date: 2009/12/31> + 46.230|date: 2010/01/04> + 46.170|date: 2010/01/05> + 45.970|date: 2010/01/06> + 45.560|date: 2010/01/07> + 45.460|date: 2010/01/08> + 44.290|date: 2010/01/11> + 43.140|date: 2010/01/12> + 43.860|date: 2010/01/13> + 43.810|date: 2010/01/14> + 42.990|date: 2010/01/15> + 43.840|date: 2010/01/19> + 43.260|date: 2010/01/20> + 42.990|date: 2010/01/21> + 41.950|date: 2010/01/22> + 42.320|date: 2010/01/25> + 41.310|date: 2010/01/26> + 39.750|date: 2010/01/27> + 39.000|date: 2010/01/28> + 38.270|date: 2010/01/29> + 39.940|date: 2010/02/01> + 40.980|date: 2010/02/02> + 40.450|date: 2010/02/03> + 38.430|date: 2010/02/04> + 38.450|date: 2010/02/05> + 37.660|date: 2010/02/08> + 38.380|date: 2010/02/09> + 38.320|date: 2010/02/10> + 39.040|date: 2010/02/11> + 39.500|date: 2010/02/12> + 40.830|date: 2010/02/16> + 40.390|date: 2010/02/17> + 40.940|date: 2010/02/18> + 41.320|date: 2010/02/19> + 41.130|date: 2010/02/22> + 39.720|date: 2010/02/23> + 40.160|date: 2010/02/24> + 40.430|date: 2010/02/25> + 40.140|date: 2010/02/26> + 40.770|date: 2010/03/01> + 40.770|date: 2010/03/02> + 40.860|date: 2010/03/03> + 40.240|date: 2010/03/04> + 41.370|date: 2010/03/05> + 41.390|date: 2010/03/08> + 40.920|date: 2010/03/09> + 41.730|date: 2010/03/10> + 41.260|date: 2010/03/11> + 41.860|date: 2010/03/12> + 40.830|date: 2010/03/15> + 41.160|date: 2010/03/16> + 41.620|date: 2010/03/17> + 39.520|date: 2010/03/18> + 38.140|date: 2010/03/19> + 37.550|date: 2010/03/22> + 38.240|date: 2010/03/23> + 38.170|date: 2010/03/24> + 36.950|date: 2010/03/25> + 36.400|date: 2010/03/26> + 37.130|date: 2010/03/29> + 36.640|date: 2010/03/30> + 36.800|date: 2010/03/31> + 37.740|date: 2010/04/01> + 38.850|date: 2010/04/05> + 38.990|date: 2010/04/06> + 38.180|date: 2010/04/07> + 38.390|date: 2010/04/08> + 39.960|date: 2010/04/09> + 39.630|date: 2010/04/12> + 40.440|date: 2010/04/13> + 40.510|date: 2010/04/14> + 40.390|date: 2010/04/15> + 38.950|date: 2010/04/16> + 38.580|date: 2010/04/19> + 39.000|date: 2010/04/20> + 38.980|date: 2010/04/21> + 39.490|date: 2010/04/22> + 39.900|date: 2010/04/23> + 39.430|date: 2010/04/26> + 37.550|date: 2010/04/27> + 38.210|date: 2010/04/28> + 35.750|date: 2010/04/29> + 36.130|date: 2010/04/30> + 37.260|date: 2010/05/03> + 36.420|date: 2010/05/04> + 34.800|date: 2010/05/05> + 32.800|date: 2010/05/06> + 31.880|date: 2010/05/07> + 33.680|date: 2010/05/10> + 33.130|date: 2010/05/11> + 34.300|date: 2010/05/12> + 34.200|date: 2010/05/13> + 33.830|date: 2010/05/14> + 33.010|date: 2010/05/17> + 32.900|date: 2010/05/18> + 32.880|date: 2010/05/19> + 30.740|date: 2010/05/20> + 31.360|date: 2010/05/21> + 30.330|date: 2010/05/24> + 31.500|date: 2010/05/25> + 32.410|date: 2010/05/26> + 34.810|date: 2010/05/27> + 34.690|date: 2010/05/28> + 32.930|date: 2010/06/01> + 35.320|date: 2010/06/02> + 37.170|date: 2010/06/03> + 34.970|date: 2010/06/04> + 34.540|date: 2010/06/07> + 34.490|date: 2010/06/08> + 34.180|date: 2010/06/09> + 36.360|date: 2010/06/10> + 37.010|date: 2010/06/11> + 37.010|date: 2010/06/14> + 38.410|date: 2010/06/15> + 38.220|date: 2010/06/16> + 37.400|date: 2010/06/17> + 36.430|date: 2010/06/18> + 35.920|date: 2010/06/21> + 33.180|date: 2010/06/22> + 32.910|date: 2010/06/23> + 32.490|date: 2010/06/24> + 32.930|date: 2010/06/25> + 33.370|date: 2010/06/28> + 31.580|date: 2010/06/29> + 31.320|date: 2010/06/30> + 31.280|date: 2010/07/01> + 30.930|date: 2010/07/02> + 31.190|date: 2010/07/06> + 32.340|date: 2010/07/07> + 33.610|date: 2010/07/08> + 33.490|date: 2010/07/09> + 33.160|date: 2010/07/12> + 33.500|date: 2010/07/13> + 33.500|date: 2010/07/14> + 33.320|date: 2010/07/15> + 31.870|date: 2010/07/16> + 31.910|date: 2010/07/19> + 33.220|date: 2010/07/20> + 32.740|date: 2010/07/21> + 32.770|date: 2010/07/22> + 31.840|date: 2010/07/23> + 31.700|date: 2010/07/26> + 30.450|date: 2010/07/27> + 30.010|date: 2010/07/28> + 30.530|date: 2010/07/29> + 30.470|date: 2010/07/30> + 31.290|date: 2010/08/02> + 32.270|date: 2010/08/03> + 32.760|date: 2010/08/04> + 32.500|date: 2010/08/05> + 31.850|date: 2010/08/06> + 32.330|date: 2010/08/09> + 32.220|date: 2010/08/10> + 30.970|date: 2010/08/11> + 30.770|date: 2010/08/12> + 30.690|date: 2010/08/13> + 30.180|date: 2010/08/16> + 30.310|date: 2010/08/17> + 29.590|date: 2010/08/19> + 29.280|date: 2010/08/20> volume |ticker: COG> => 18690.000|date: 2009/08/21> + 12772.000|date: 2009/08/24> + 13873.000|date: 2009/08/25> + 8019.000|date: 2009/08/26> + 8353.000|date: 2009/08/27> + 9721.000|date: 2009/08/28> + 11300.000|date: 2009/08/31> + 17602.000|date: 2009/09/01> + 12332.000|date: 2009/09/02> + 9175.000|date: 2009/09/03> + 10375.000|date: 2009/09/04> + 9222.000|date: 2009/09/09> + 11534.000|date: 2009/09/10> + 10788.000|date: 2009/09/11> + 12523.000|date: 2009/09/14> + 13303.000|date: 2009/09/15> + 16019.000|date: 2009/09/16> + 18914.000|date: 2009/09/17> + 19304.000|date: 2009/09/18> + 11464.000|date: 2009/09/21> + 11535.000|date: 2009/09/22> + 15829.000|date: 2009/09/23> + 11741.000|date: 2009/09/24> + 73673.000|date: 2009/09/25> + 31234.000|date: 2009/09/28> + 18858.000|date: 2009/09/29> + 15836.000|date: 2009/09/30> + 11174.000|date: 2009/10/01> + 13877.000|date: 2009/10/02> + 14436.000|date: 2009/10/05> + 12093.000|date: 2009/10/06> + 10640.000|date: 2009/10/07> + 12098.000|date: 2009/10/08> + 10811.000|date: 2009/10/09> + 9228.000|date: 2009/10/12> + 8988.000|date: 2009/10/13> + 11840.000|date: 2009/10/14> + 9679.000|date: 2009/10/15> + 7530.000|date: 2009/10/16> + 20730.000|date: 2009/10/19> + 10730.000|date: 2009/10/20> + 24963.000|date: 2009/10/21> + 15429.000|date: 2009/10/22> + 15914.000|date: 2009/10/23> + 19958.000|date: 2009/10/26> + 52368.000|date: 2009/10/27> + 25631.000|date: 2009/10/28> + 13602.000|date: 2009/11/05> + 13009.000|date: 2009/11/06> + 8105.000|date: 2009/11/09> + 6024.000|date: 2009/11/10> + 9293.000|date: 2009/11/11> + 14358.000|date: 2009/11/12> + 9664.000|date: 2009/11/13> + 7977.000|date: 2009/11/16> + 11290.000|date: 2009/11/17> + 10318.000|date: 2009/11/18> + 10935.000|date: 2009/11/19> + 12918.000|date: 2009/11/20> + 14968.000|date: 2009/11/23> + 19801.000|date: 2009/11/24> + 8884.000|date: 2009/11/25> + 3904.000|date: 2009/11/27> + 9865.000|date: 2009/11/30> + 10382.000|date: 2009/12/01> + 12455.000|date: 2009/12/02> + 12241.000|date: 2009/12/03> + 16505.000|date: 2009/12/04> + 17900.000|date: 2009/12/07> + 12073.000|date: 2009/12/08> + 15534.000|date: 2009/12/09> + 13870.000|date: 2009/12/10> + 18831.000|date: 2009/12/11> + 37733.000|date: 2009/12/14> + 16838.000|date: 2009/12/15> + 14153.000|date: 2009/12/16> + 14843.000|date: 2009/12/17> + 20090.000|date: 2009/12/18> + 9921.000|date: 2009/12/21> + 7405.000|date: 2009/12/22> + 4697.000|date: 2009/12/23> + 2429.000|date: 2009/12/24> + 6097.000|date: 2009/12/28> + 7546.000|date: 2009/12/29> + 6729.000|date: 2009/12/30> + 5419.000|date: 2009/12/31> + 11286.000|date: 2010/01/04> + 15782.000|date: 2010/01/05> + 11582.000|date: 2010/01/06> + 16881.000|date: 2010/01/07> + 12561.000|date: 2010/01/08> + 19464.000|date: 2010/01/11> + 10154.000|date: 2010/01/12> + 13509.000|date: 2010/01/13> + 10081.000|date: 2010/01/14> + 9294.000|date: 2010/01/15> + 9567.000|date: 2010/01/19> + 10964.000|date: 2010/01/20> + 14688.000|date: 2010/01/21> + 14377.000|date: 2010/01/22> + 7460.000|date: 2010/01/25> + 12906.000|date: 2010/01/26> + 24841.000|date: 2010/01/27> + 13897.000|date: 2010/01/28> + 15909.000|date: 2010/01/29> + 14415.000|date: 2010/02/01> + 18222.000|date: 2010/02/02> + 9888.000|date: 2010/02/03> + 8756.000|date: 2010/02/04> + 18150.000|date: 2010/02/05> + 13620.000|date: 2010/02/08> + 16019.000|date: 2010/02/09> + 10948.000|date: 2010/02/10> + 14223.000|date: 2010/02/11> + 18057.000|date: 2010/02/12> + 14636.000|date: 2010/02/16> + 13670.000|date: 2010/02/17> + 16253.000|date: 2010/02/18> + 17139.000|date: 2010/02/19> + 41213.000|date: 2010/02/22> + 18292.000|date: 2010/02/23> + 20187.000|date: 2010/02/24> + 13209.000|date: 2010/02/25> + 20036.000|date: 2010/02/26> + 13139.000|date: 2010/03/01> + 14212.000|date: 2010/03/02> + 9546.000|date: 2010/03/03> + 11564.000|date: 2010/03/04> + 11779.000|date: 2010/03/05> + 17046.000|date: 2010/03/08> + 12156.000|date: 2010/03/09> + 19321.000|date: 2010/03/10> + 9339.000|date: 2010/03/11> + 13791.000|date: 2010/03/12> + 16486.000|date: 2010/03/15> + 14157.000|date: 2010/03/16> + 15075.000|date: 2010/03/17> + 22956.000|date: 2010/03/18> + 31614.000|date: 2010/03/19> + 27663.000|date: 2010/03/22> + 19262.000|date: 2010/03/23> + 15522.000|date: 2010/03/24> + 19155.000|date: 2010/03/25> + 27443.000|date: 2010/03/26> + 12248.000|date: 2010/03/29> + 11077.000|date: 2010/03/30> + 9481.000|date: 2010/03/31> + 12304.000|date: 2010/04/01> + 12342.000|date: 2010/04/05> + 16441.000|date: 2010/04/06> + 17435.000|date: 2010/04/07> + 9835.000|date: 2010/04/08> + 24189.000|date: 2010/04/09> + 8381.000|date: 2010/04/12> + 18819.000|date: 2010/04/13> + 12172.000|date: 2010/04/14> + 14215.000|date: 2010/04/15> + 25964.000|date: 2010/04/16> + 20030.000|date: 2010/04/19> + 17156.000|date: 2010/04/20> + 14570.000|date: 2010/04/21> + 15264.000|date: 2010/04/22> + 25479.000|date: 2010/04/23> + 17416.000|date: 2010/04/26> + 31822.000|date: 2010/04/27> + 18785.000|date: 2010/04/28> + 53034.000|date: 2010/04/29> + 29424.000|date: 2010/04/30> + 20253.000|date: 2010/05/03> + 18535.000|date: 2010/05/04> + 20334.000|date: 2010/05/05> + 47879.000|date: 2010/05/06> + 35934.000|date: 2010/05/07> + 19645.000|date: 2010/05/10> + 19358.000|date: 2010/05/11> + 19177.000|date: 2010/05/12> + 20719.000|date: 2010/05/13> + 30819.000|date: 2010/05/14> + 25454.000|date: 2010/05/17> + 23752.000|date: 2010/05/18> + 26699.000|date: 2010/05/19> + 24039.000|date: 2010/05/20> + 20734.000|date: 2010/05/21> + 12977.000|date: 2010/05/24> + 30916.000|date: 2010/05/25> + 27010.000|date: 2010/05/26> + 22700.000|date: 2010/05/27> + 22548.000|date: 2010/05/28> + 22286.000|date: 2010/06/01> + 20499.000|date: 2010/06/02> + 27838.000|date: 2010/06/03> + 38965.000|date: 2010/06/04> + 20969.000|date: 2010/06/07> + 24739.000|date: 2010/06/08> + 19024.000|date: 2010/06/09> + 15043.000|date: 2010/06/10> + 14366.000|date: 2010/06/11> + 13075.000|date: 2010/06/14> + 13252.000|date: 2010/06/15> + 16112.000|date: 2010/06/16> + 14159.000|date: 2010/06/17> + 28055.000|date: 2010/06/18> + 23876.000|date: 2010/06/21> + 49371.000|date: 2010/06/22> + 21691.000|date: 2010/06/23> + 28420.000|date: 2010/06/24> + 18611.000|date: 2010/06/25> + 33903.000|date: 2010/06/28> + 20856.000|date: 2010/06/29> + 27312.000|date: 2010/06/30> + 20741.000|date: 2010/07/01> + 11360.000|date: 2010/07/02> + 20621.000|date: 2010/07/06> + 12567.000|date: 2010/07/07> + 25896.000|date: 2010/07/08> + 12826.000|date: 2010/07/09> + 8531.000|date: 2010/07/12> + 9430.000|date: 2010/07/13> + 11992.000|date: 2010/07/14> + 9372.000|date: 2010/07/15> + 10808.000|date: 2010/07/16> + 15740.000|date: 2010/07/19> + 18956.000|date: 2010/07/20> + 38108.000|date: 2010/07/21> + 36047.000|date: 2010/07/22> + 29897.000|date: 2010/07/23> + 23910.000|date: 2010/07/26> + 22931.000|date: 2010/07/27> + 15848.000|date: 2010/07/28> + 13906.000|date: 2010/07/29> + 13441.000|date: 2010/07/30> + 12812.000|date: 2010/08/02> + 23294.000|date: 2010/08/03> + 16723.000|date: 2010/08/04> + 14663.000|date: 2010/08/05> + 19943.000|date: 2010/08/06> + 9829.000|date: 2010/08/09> + 11775.000|date: 2010/08/10> + 14642.000|date: 2010/08/11> + 16929.000|date: 2010/08/12> + 16798.000|date: 2010/08/13> + 19256.000|date: 2010/08/16> + 27065.000|date: 2010/08/17> + 26613.000|date: 2010/08/19> + 16794.000|date: 2010/08/20> open |ticker: COH> => 29.110|date: 2009/08/21> + 28.820|date: 2009/08/24> + 28.340|date: 2009/08/25> + 29.070|date: 2009/08/26> + 29.160|date: 2009/08/27> + 29.750|date: 2009/08/28> + 28.950|date: 2009/08/31> + 29.400|date: 2009/09/01> + 28.730|date: 2009/09/02> + 28.500|date: 2009/09/03> + 28.820|date: 2009/09/04> + 30.430|date: 2009/09/09> + 31.370|date: 2009/09/10> + 31.200|date: 2009/09/11> + 31.240|date: 2009/09/14> + 31.910|date: 2009/09/15> + 32.480|date: 2009/09/16> + 32.340|date: 2009/09/17> + 32.870|date: 2009/09/18> + 33.320|date: 2009/09/21> + 33.280|date: 2009/09/22> + 32.850|date: 2009/09/23> + 32.470|date: 2009/09/24> + 31.720|date: 2009/09/25> + 31.950|date: 2009/09/28> + 32.820|date: 2009/09/29> + 33.220|date: 2009/09/30> + 32.670|date: 2009/10/01> + 31.370|date: 2009/10/02> + 31.330|date: 2009/10/05> + 32.400|date: 2009/10/06> + 32.700|date: 2009/10/07> + 33.600|date: 2009/10/08> + 33.960|date: 2009/10/09> + 34.610|date: 2009/10/12> + 34.430|date: 2009/10/13> + 34.920|date: 2009/10/14> + 34.870|date: 2009/10/15> + 34.290|date: 2009/10/16> + 34.240|date: 2009/10/19> + 33.800|date: 2009/10/20> + 33.410|date: 2009/10/21> + 33.250|date: 2009/10/22> + 34.840|date: 2009/10/23> + 34.590|date: 2009/10/26> + 34.660|date: 2009/10/27> + 33.220|date: 2009/10/28> + 32.890|date: 2009/11/05> + 33.790|date: 2009/11/06> + 34.270|date: 2009/11/09> + 34.770|date: 2009/11/10> + 35.450|date: 2009/11/11> + 35.860|date: 2009/11/12> + 34.920|date: 2009/11/13> + 36.930|date: 2009/11/16> + 36.000|date: 2009/11/17> + 34.430|date: 2009/11/18> + 34.120|date: 2009/11/19> + 33.720|date: 2009/11/20> + 34.300|date: 2009/11/23> + 34.910|date: 2009/11/24> + 35.610|date: 2009/11/25> + 34.750|date: 2009/11/27> + 35.290|date: 2009/11/30> + 35.190|date: 2009/12/01> + 35.650|date: 2009/12/02> + 35.660|date: 2009/12/03> + 36.390|date: 2009/12/04> + 36.540|date: 2009/12/07> + 35.790|date: 2009/12/08> + 35.200|date: 2009/12/09> + 35.600|date: 2009/12/10> + 36.360|date: 2009/12/11> + 36.290|date: 2009/12/14> + 36.840|date: 2009/12/15> + 36.820|date: 2009/12/16> + 36.530|date: 2009/12/17> + 36.680|date: 2009/12/18> + 36.520|date: 2009/12/21> + 36.840|date: 2009/12/22> + 37.080|date: 2009/12/23> + 37.100|date: 2009/12/24> + 37.160|date: 2009/12/28> + 37.310|date: 2009/12/29> + 36.670|date: 2009/12/30> + 37.150|date: 2009/12/31> + 36.890|date: 2010/01/04> + 36.340|date: 2010/01/05> + 36.650|date: 2010/01/06> + 37.580|date: 2010/01/07> + 37.220|date: 2010/01/08> + 37.460|date: 2010/01/11> + 38.100|date: 2010/01/12> + 38.550|date: 2010/01/13> + 38.210|date: 2010/01/14> + 37.540|date: 2010/01/15> + 37.120|date: 2010/01/19> + 35.200|date: 2010/01/20> + 35.320|date: 2010/01/21> + 33.840|date: 2010/01/22> + 34.350|date: 2010/01/25> + 34.070|date: 2010/01/26> + 34.560|date: 2010/01/27> + 35.110|date: 2010/01/28> + 34.980|date: 2010/01/29> + 35.000|date: 2010/02/01> + 35.290|date: 2010/02/02> + 35.320|date: 2010/02/03> + 35.100|date: 2010/02/04> + 33.600|date: 2010/02/05> + 34.250|date: 2010/02/08> + 34.710|date: 2010/02/09> + 34.620|date: 2010/02/10> + 34.700|date: 2010/02/11> + 35.010|date: 2010/02/12> + 35.690|date: 2010/02/16> + 36.440|date: 2010/02/17> + 35.830|date: 2010/02/18> + 36.240|date: 2010/02/19> + 36.440|date: 2010/02/22> + 36.410|date: 2010/02/23> + 36.640|date: 2010/02/24> + 36.600|date: 2010/02/25> + 36.710|date: 2010/02/26> + 36.530|date: 2010/03/01> + 37.100|date: 2010/03/02> + 36.720|date: 2010/03/03> + 36.390|date: 2010/03/04> + 37.380|date: 2010/03/05> + 37.850|date: 2010/03/08> + 37.440|date: 2010/03/09> + 38.990|date: 2010/03/10> + 38.310|date: 2010/03/11> + 38.600|date: 2010/03/12> + 38.130|date: 2010/03/15> + 38.080|date: 2010/03/16> + 37.910|date: 2010/03/17> + 38.100|date: 2010/03/18> + 38.180|date: 2010/03/19> + 37.590|date: 2010/03/22> + 38.520|date: 2010/03/23> + 38.350|date: 2010/03/24> + 38.950|date: 2010/03/25> + 39.690|date: 2010/03/26> + 40.530|date: 2010/03/29> + 40.740|date: 2010/03/30> + 39.710|date: 2010/03/31> + 39.870|date: 2010/04/01> + 40.240|date: 2010/04/05> + 40.450|date: 2010/04/06> + 40.640|date: 2010/04/07> + 40.410|date: 2010/04/08> + 40.720|date: 2010/04/09> + 41.440|date: 2010/04/12> + 41.490|date: 2010/04/13> + 41.920|date: 2010/04/14> + 42.630|date: 2010/04/15> + 42.970|date: 2010/04/16> + 42.290|date: 2010/04/19> + 42.920|date: 2010/04/20> + 42.360|date: 2010/04/21> + 42.630|date: 2010/04/22> + 42.990|date: 2010/04/23> + 43.770|date: 2010/04/26> + 43.120|date: 2010/04/27> + 42.000|date: 2010/04/28> + 42.790|date: 2010/04/29> + 43.200|date: 2010/04/30> + 41.860|date: 2010/05/03> + 42.530|date: 2010/05/04> + 41.320|date: 2010/05/05> + 40.340|date: 2010/05/06> + 38.990|date: 2010/05/07> + 40.070|date: 2010/05/10> + 40.230|date: 2010/05/11> + 41.660|date: 2010/05/12> + 42.270|date: 2010/05/13> + 41.250|date: 2010/05/14> + 40.340|date: 2010/05/17> + 40.640|date: 2010/05/18> + 38.960|date: 2010/05/19> + 37.920|date: 2010/05/20> + 36.920|date: 2010/05/21> + 38.480|date: 2010/05/24> + 37.360|date: 2010/05/25> + 39.620|date: 2010/05/26> + 40.390|date: 2010/05/27> + 41.880|date: 2010/05/28> + 40.270|date: 2010/06/01> + 40.400|date: 2010/06/02> + 41.760|date: 2010/06/03> + 40.720|date: 2010/06/04> + 39.740|date: 2010/06/07> + 39.290|date: 2010/06/08> + 40.110|date: 2010/06/09> + 41.530|date: 2010/06/10> + 41.510|date: 2010/06/11> + 43.040|date: 2010/06/14> + 43.790|date: 2010/06/15> + 43.820|date: 2010/06/16> + 43.660|date: 2010/06/17> + 43.350|date: 2010/06/18> + 43.970|date: 2010/06/21> + 42.150|date: 2010/06/22> + 40.540|date: 2010/06/23> + 40.160|date: 2010/06/24> + 39.600|date: 2010/06/25> + 39.120|date: 2010/06/28> + 38.400|date: 2010/06/29> + 36.860|date: 2010/06/30> + 36.540|date: 2010/07/01> + 36.720|date: 2010/07/02> + 36.100|date: 2010/07/06> + 35.220|date: 2010/07/07> + 36.740|date: 2010/07/08> + 36.120|date: 2010/07/09> + 36.390|date: 2010/07/12> + 36.420|date: 2010/07/13> + 36.940|date: 2010/07/14> + 36.770|date: 2010/07/15> + 36.520|date: 2010/07/16> + 34.850|date: 2010/07/19> + 33.920|date: 2010/07/20> + 35.360|date: 2010/07/21> + 35.560|date: 2010/07/22> + 36.670|date: 2010/07/23> + 37.500|date: 2010/07/26> + 38.410|date: 2010/07/27> + 37.010|date: 2010/07/28> + 37.240|date: 2010/07/29> + 35.920|date: 2010/07/30> + 37.790|date: 2010/08/02> + 36.350|date: 2010/08/03> + 37.460|date: 2010/08/04> + 39.000|date: 2010/08/05> + 38.250|date: 2010/08/06> + 39.000|date: 2010/08/09> + 38.880|date: 2010/08/10> + 38.000|date: 2010/08/11> + 37.020|date: 2010/08/12> + 37.590|date: 2010/08/13> + 37.000|date: 2010/08/16> + 37.780|date: 2010/08/17> + 37.840|date: 2010/08/19> + 36.790|date: 2010/08/20> high |ticker: COH> => 29.200|date: 2009/08/21> + 28.880|date: 2009/08/24> + 29.440|date: 2009/08/25> + 29.500|date: 2009/08/26> + 29.440|date: 2009/08/27> + 29.790|date: 2009/08/28> + 29.080|date: 2009/08/31> + 29.985|date: 2009/09/01> + 28.730|date: 2009/09/02> + 29.020|date: 2009/09/03> + 29.820|date: 2009/09/04> + 31.280|date: 2009/09/09> + 31.730|date: 2009/09/10> + 31.710|date: 2009/09/11> + 31.940|date: 2009/09/14> + 32.570|date: 2009/09/15> + 32.560|date: 2009/09/16> + 33.330|date: 2009/09/17> + 33.800|date: 2009/09/18> + 33.670|date: 2009/09/21> + 33.280|date: 2009/09/22> + 33.060|date: 2009/09/23> + 32.690|date: 2009/09/24> + 31.980|date: 2009/09/25> + 32.660|date: 2009/09/28> + 33.330|date: 2009/09/29> + 33.340|date: 2009/09/30> + 33.000|date: 2009/10/01> + 31.800|date: 2009/10/02> + 32.420|date: 2009/10/05> + 33.120|date: 2009/10/06> + 33.520|date: 2009/10/07> + 34.120|date: 2009/10/08> + 34.647|date: 2009/10/09> + 34.790|date: 2009/10/12> + 34.819|date: 2009/10/13> + 35.185|date: 2009/10/14> + 35.470|date: 2009/10/15> + 34.570|date: 2009/10/16> + 34.900|date: 2009/10/19> + 34.500|date: 2009/10/20> + 34.100|date: 2009/10/21> + 34.970|date: 2009/10/22> + 34.840|date: 2009/10/23> + 35.050|date: 2009/10/26> + 34.660|date: 2009/10/27> + 33.470|date: 2009/10/28> + 33.970|date: 2009/11/05> + 34.200|date: 2009/11/06> + 35.080|date: 2009/11/09> + 35.230|date: 2009/11/10> + 36.470|date: 2009/11/11> + 36.110|date: 2009/11/12> + 35.650|date: 2009/11/13> + 37.100|date: 2009/11/16> + 36.019|date: 2009/11/17> + 34.900|date: 2009/11/18> + 34.220|date: 2009/11/19> + 34.240|date: 2009/11/20> + 35.100|date: 2009/11/23> + 35.500|date: 2009/11/24> + 35.920|date: 2009/11/25> + 35.770|date: 2009/11/27> + 35.290|date: 2009/11/30> + 35.585|date: 2009/12/01> + 36.150|date: 2009/12/02> + 36.000|date: 2009/12/03> + 37.350|date: 2009/12/04> + 36.545|date: 2009/12/07> + 35.790|date: 2009/12/08> + 35.400|date: 2009/12/09> + 36.250|date: 2009/12/10> + 36.380|date: 2009/12/11> + 36.980|date: 2009/12/14> + 36.850|date: 2009/12/15> + 36.930|date: 2009/12/16> + 36.860|date: 2009/12/17> + 36.780|date: 2009/12/18> + 37.310|date: 2009/12/21> + 37.199|date: 2009/12/22> + 37.310|date: 2009/12/23> + 37.290|date: 2009/12/24> + 37.360|date: 2009/12/28> + 37.310|date: 2009/12/29> + 37.030|date: 2009/12/30> + 37.150|date: 2009/12/31> + 36.890|date: 2010/01/04> + 37.280|date: 2010/01/05> + 37.570|date: 2010/01/06> + 37.960|date: 2010/01/07> + 37.350|date: 2010/01/08> + 38.510|date: 2010/01/11> + 38.650|date: 2010/01/12> + 38.550|date: 2010/01/13> + 38.330|date: 2010/01/14> + 37.840|date: 2010/01/15> + 37.530|date: 2010/01/19> + 35.900|date: 2010/01/20> + 35.380|date: 2010/01/21> + 34.540|date: 2010/01/22> + 34.710|date: 2010/01/25> + 35.010|date: 2010/01/26> + 35.170|date: 2010/01/27> + 35.370|date: 2010/01/28> + 35.360|date: 2010/01/29> + 35.360|date: 2010/02/01> + 35.770|date: 2010/02/02> + 35.610|date: 2010/02/03> + 35.340|date: 2010/02/04> + 34.390|date: 2010/02/05> + 34.830|date: 2010/02/08> + 34.840|date: 2010/02/09> + 35.000|date: 2010/02/10> + 35.690|date: 2010/02/11> + 35.530|date: 2010/02/12> + 36.315|date: 2010/02/16> + 36.440|date: 2010/02/17> + 36.510|date: 2010/02/18> + 36.500|date: 2010/02/19> + 36.940|date: 2010/02/22> + 36.760|date: 2010/02/23> + 37.210|date: 2010/02/24> + 36.850|date: 2010/02/25> + 37.100|date: 2010/02/26> + 37.080|date: 2010/03/01> + 37.130|date: 2010/03/02> + 36.935|date: 2010/03/03> + 37.305|date: 2010/03/04> + 37.840|date: 2010/03/05> + 37.926|date: 2010/03/08> + 39.200|date: 2010/03/09> + 39.140|date: 2010/03/10> + 38.535|date: 2010/03/11> + 38.810|date: 2010/03/12> + 38.360|date: 2010/03/15> + 38.240|date: 2010/03/16> + 38.350|date: 2010/03/17> + 38.500|date: 2010/03/18> + 38.370|date: 2010/03/19> + 38.580|date: 2010/03/22> + 38.870|date: 2010/03/23> + 38.823|date: 2010/03/24> + 39.280|date: 2010/03/25> + 40.600|date: 2010/03/26> + 40.530|date: 2010/03/29> + 40.740|date: 2010/03/30> + 40.100|date: 2010/03/31> + 40.292|date: 2010/04/01> + 40.700|date: 2010/04/05> + 40.780|date: 2010/04/06> + 41.030|date: 2010/04/07> + 40.730|date: 2010/04/08> + 41.590|date: 2010/04/09> + 41.590|date: 2010/04/12> + 41.840|date: 2010/04/13> + 42.700|date: 2010/04/14> + 43.250|date: 2010/04/15> + 43.120|date: 2010/04/16> + 42.450|date: 2010/04/19> + 43.010|date: 2010/04/20> + 43.080|date: 2010/04/21> + 43.350|date: 2010/04/22> + 43.720|date: 2010/04/23> + 43.840|date: 2010/04/26> + 43.290|date: 2010/04/27> + 42.780|date: 2010/04/28> + 43.280|date: 2010/04/29> + 43.380|date: 2010/04/30> + 43.300|date: 2010/05/03> + 42.580|date: 2010/05/04> + 42.160|date: 2010/05/05> + 40.910|date: 2010/05/06> + 39.740|date: 2010/05/07> + 41.110|date: 2010/05/10> + 41.790|date: 2010/05/11> + 42.430|date: 2010/05/12> + 42.370|date: 2010/05/13> + 41.400|date: 2010/05/14> + 40.490|date: 2010/05/17> + 40.960|date: 2010/05/18> + 39.700|date: 2010/05/19> + 38.720|date: 2010/05/20> + 39.090|date: 2010/05/21> + 39.160|date: 2010/05/24> + 39.150|date: 2010/05/25> + 40.100|date: 2010/05/26> + 42.000|date: 2010/05/27> + 42.050|date: 2010/05/28> + 41.490|date: 2010/06/01> + 41.610|date: 2010/06/02> + 42.190|date: 2010/06/03> + 41.160|date: 2010/06/04> + 40.210|date: 2010/06/07> + 39.950|date: 2010/06/08> + 41.900|date: 2010/06/09> + 42.930|date: 2010/06/10> + 42.880|date: 2010/06/11> + 43.700|date: 2010/06/14> + 44.370|date: 2010/06/15> + 44.080|date: 2010/06/16> + 44.000|date: 2010/06/17> + 43.570|date: 2010/06/18> + 43.980|date: 2010/06/21> + 42.850|date: 2010/06/22> + 41.040|date: 2010/06/23> + 40.680|date: 2010/06/24> + 39.620|date: 2010/06/25> + 39.720|date: 2010/06/28> + 38.480|date: 2010/06/29> + 37.610|date: 2010/06/30> + 36.840|date: 2010/07/01> + 36.940|date: 2010/07/02> + 36.470|date: 2010/07/06> + 36.120|date: 2010/07/07> + 36.970|date: 2010/07/08> + 36.880|date: 2010/07/09> + 36.440|date: 2010/07/12> + 37.370|date: 2010/07/13> + 37.240|date: 2010/07/14> + 36.900|date: 2010/07/15> + 36.565|date: 2010/07/16> + 35.140|date: 2010/07/19> + 35.320|date: 2010/07/20> + 35.940|date: 2010/07/21> + 36.830|date: 2010/07/22> + 37.450|date: 2010/07/23> + 38.120|date: 2010/07/26> + 38.410|date: 2010/07/27> + 37.230|date: 2010/07/28> + 37.240|date: 2010/07/29> + 37.200|date: 2010/07/30> + 38.750|date: 2010/08/02> + 37.650|date: 2010/08/03> + 39.350|date: 2010/08/04> + 39.000|date: 2010/08/05> + 39.000|date: 2010/08/06> + 39.360|date: 2010/08/09> + 39.360|date: 2010/08/10> + 38.300|date: 2010/08/11> + 37.910|date: 2010/08/12> + 37.840|date: 2010/08/13> + 37.600|date: 2010/08/16> + 38.470|date: 2010/08/17> + 37.900|date: 2010/08/19> + 37.400|date: 2010/08/20> low |ticker: COH> => 28.360|date: 2009/08/21> + 27.960|date: 2009/08/24> + 28.020|date: 2009/08/25> + 28.990|date: 2009/08/26> + 28.710|date: 2009/08/27> + 29.105|date: 2009/08/28> + 28.220|date: 2009/08/31> + 28.770|date: 2009/09/01> + 28.155|date: 2009/09/02> + 28.240|date: 2009/09/03> + 28.820|date: 2009/09/04> + 30.210|date: 2009/09/09> + 30.880|date: 2009/09/10> + 31.170|date: 2009/09/11> + 30.860|date: 2009/09/14> + 31.770|date: 2009/09/15> + 31.940|date: 2009/09/16> + 32.340|date: 2009/09/17> + 32.810|date: 2009/09/18> + 32.910|date: 2009/09/21> + 32.590|date: 2009/09/22> + 32.350|date: 2009/09/23> + 31.590|date: 2009/09/24> + 31.410|date: 2009/09/25> + 31.850|date: 2009/09/28> + 32.670|date: 2009/09/29> + 32.320|date: 2009/09/30> + 31.930|date: 2009/10/01> + 31.040|date: 2009/10/02> + 31.200|date: 2009/10/05> + 32.400|date: 2009/10/06> + 32.210|date: 2009/10/07> + 33.230|date: 2009/10/08> + 33.780|date: 2009/10/09> + 34.250|date: 2009/10/12> + 34.160|date: 2009/10/13> + 34.570|date: 2009/10/14> + 34.650|date: 2009/10/15> + 33.850|date: 2009/10/16> + 34.190|date: 2009/10/19> + 33.270|date: 2009/10/20> + 33.070|date: 2009/10/21> + 33.250|date: 2009/10/22> + 34.030|date: 2009/10/23> + 34.430|date: 2009/10/26> + 33.130|date: 2009/10/27> + 31.690|date: 2009/10/28> + 32.540|date: 2009/11/05> + 33.205|date: 2009/11/06> + 33.900|date: 2009/11/09> + 34.640|date: 2009/11/10> + 34.940|date: 2009/11/11> + 34.800|date: 2009/11/12> + 34.580|date: 2009/11/13> + 35.720|date: 2009/11/16> + 33.900|date: 2009/11/17> + 34.040|date: 2009/11/18> + 32.960|date: 2009/11/19> + 33.400|date: 2009/11/20> + 34.110|date: 2009/11/23> + 34.760|date: 2009/11/24> + 35.490|date: 2009/11/25> + 34.540|date: 2009/11/27> + 34.360|date: 2009/11/30> + 34.950|date: 2009/12/01> + 35.420|date: 2009/12/02> + 35.420|date: 2009/12/03> + 35.750|date: 2009/12/04> + 35.875|date: 2009/12/07> + 35.120|date: 2009/12/08> + 34.930|date: 2009/12/09> + 35.550|date: 2009/12/10> + 35.780|date: 2009/12/11> + 36.100|date: 2009/12/14> + 36.230|date: 2009/12/15> + 36.550|date: 2009/12/16> + 36.243|date: 2009/12/17> + 35.730|date: 2009/12/18> + 36.420|date: 2009/12/21> + 36.530|date: 2009/12/22> + 36.860|date: 2009/12/23> + 36.870|date: 2009/12/24> + 37.020|date: 2009/12/28> + 36.590|date: 2009/12/29> + 36.650|date: 2009/12/30> + 36.500|date: 2009/12/31> + 36.110|date: 2010/01/04> + 35.890|date: 2010/01/05> + 36.570|date: 2010/01/06> + 37.290|date: 2010/01/07> + 36.880|date: 2010/01/08> + 37.460|date: 2010/01/11> + 37.750|date: 2010/01/12> + 37.760|date: 2010/01/13> + 37.180|date: 2010/01/14> + 36.640|date: 2010/01/15> + 36.700|date: 2010/01/19> + 34.990|date: 2010/01/20> + 33.490|date: 2010/01/21> + 33.530|date: 2010/01/22> + 33.730|date: 2010/01/25> + 33.910|date: 2010/01/26> + 34.370|date: 2010/01/27> + 34.650|date: 2010/01/28> + 34.730|date: 2010/01/29> + 34.830|date: 2010/02/01> + 35.100|date: 2010/02/02> + 34.980|date: 2010/02/03> + 34.170|date: 2010/02/04> + 32.960|date: 2010/02/05> + 33.900|date: 2010/02/08> + 34.280|date: 2010/02/09> + 34.330|date: 2010/02/10> + 34.430|date: 2010/02/11> + 34.610|date: 2010/02/12> + 35.250|date: 2010/02/16> + 35.770|date: 2010/02/17> + 35.800|date: 2010/02/18> + 36.020|date: 2010/02/19> + 36.380|date: 2010/02/22> + 36.130|date: 2010/02/23> + 36.440|date: 2010/02/24> + 36.200|date: 2010/02/25> + 36.420|date: 2010/02/26> + 36.180|date: 2010/03/01> + 36.780|date: 2010/03/02> + 36.340|date: 2010/03/03> + 36.390|date: 2010/03/04> + 37.050|date: 2010/03/05> + 37.320|date: 2010/03/08> + 37.380|date: 2010/03/09> + 38.450|date: 2010/03/10> + 38.050|date: 2010/03/11> + 37.860|date: 2010/03/12> + 37.530|date: 2010/03/15> + 37.680|date: 2010/03/16> + 37.910|date: 2010/03/17> + 37.850|date: 2010/03/18> + 37.681|date: 2010/03/19> + 37.290|date: 2010/03/22> + 38.120|date: 2010/03/23> + 38.330|date: 2010/03/24> + 38.680|date: 2010/03/25> + 39.170|date: 2010/03/26> + 39.470|date: 2010/03/29> + 39.740|date: 2010/03/30> + 39.430|date: 2010/03/31> + 39.700|date: 2010/04/01> + 39.920|date: 2010/04/05> + 40.180|date: 2010/04/06> + 40.200|date: 2010/04/07> + 40.000|date: 2010/04/08> + 40.490|date: 2010/04/09> + 41.140|date: 2010/04/12> + 41.330|date: 2010/04/13> + 41.740|date: 2010/04/14> + 42.330|date: 2010/04/15> + 42.080|date: 2010/04/16> + 40.920|date: 2010/04/19> + 41.720|date: 2010/04/20> + 42.100|date: 2010/04/21> + 42.500|date: 2010/04/22> + 42.760|date: 2010/04/23> + 43.230|date: 2010/04/26> + 41.910|date: 2010/04/27> + 41.930|date: 2010/04/28> + 42.520|date: 2010/04/29> + 41.710|date: 2010/04/30> + 41.850|date: 2010/05/03> + 41.280|date: 2010/05/04> + 40.670|date: 2010/05/05> + 35.700|date: 2010/05/06> + 37.640|date: 2010/05/07> + 40.010|date: 2010/05/10> + 40.230|date: 2010/05/11> + 41.470|date: 2010/05/12> + 41.530|date: 2010/05/13> + 39.540|date: 2010/05/14> + 38.750|date: 2010/05/17> + 39.140|date: 2010/05/18> + 38.460|date: 2010/05/19> + 37.400|date: 2010/05/20> + 36.870|date: 2010/05/21> + 38.250|date: 2010/05/24> + 36.970|date: 2010/05/25> + 39.220|date: 2010/05/26> + 40.200|date: 2010/05/27> + 40.690|date: 2010/05/28> + 40.110|date: 2010/06/01> + 40.310|date: 2010/06/02> + 41.400|date: 2010/06/03> + 39.430|date: 2010/06/04> + 39.120|date: 2010/06/07> + 38.661|date: 2010/06/08> + 40.110|date: 2010/06/09> + 41.530|date: 2010/06/10> + 41.400|date: 2010/06/11> + 42.760|date: 2010/06/14> + 43.060|date: 2010/06/15> + 43.241|date: 2010/06/16> + 42.870|date: 2010/06/17> + 43.000|date: 2010/06/18> + 41.900|date: 2010/06/21> + 40.620|date: 2010/06/22> + 39.900|date: 2010/06/23> + 39.280|date: 2010/06/24> + 39.000|date: 2010/06/25> + 38.970|date: 2010/06/28> + 36.720|date: 2010/06/29> + 36.440|date: 2010/06/30> + 35.360|date: 2010/07/01> + 35.550|date: 2010/07/02> + 34.330|date: 2010/07/06> + 34.520|date: 2010/07/07> + 35.530|date: 2010/07/08> + 35.810|date: 2010/07/09> + 35.510|date: 2010/07/12> + 36.331|date: 2010/07/13> + 36.530|date: 2010/07/14> + 36.100|date: 2010/07/15> + 34.620|date: 2010/07/16> + 33.970|date: 2010/07/19> + 33.750|date: 2010/07/20> + 35.000|date: 2010/07/21> + 35.560|date: 2010/07/22> + 36.020|date: 2010/07/23> + 36.870|date: 2010/07/26> + 36.960|date: 2010/07/27> + 36.540|date: 2010/07/28> + 35.830|date: 2010/07/29> + 35.860|date: 2010/07/30> + 37.540|date: 2010/08/02> + 36.020|date: 2010/08/03> + 37.460|date: 2010/08/04> + 38.500|date: 2010/08/05> + 38.000|date: 2010/08/06> + 38.560|date: 2010/08/09> + 38.490|date: 2010/08/10> + 37.290|date: 2010/08/11> + 36.870|date: 2010/08/12> + 37.290|date: 2010/08/13> + 36.713|date: 2010/08/16> + 37.560|date: 2010/08/17> + 36.780|date: 2010/08/19> + 36.400|date: 2010/08/20> close |ticker: COH> => 28.750|date: 2009/08/21> + 28.030|date: 2009/08/24> + 29.260|date: 2009/08/25> + 29.310|date: 2009/08/26> + 29.250|date: 2009/08/27> + 29.270|date: 2009/08/28> + 28.290|date: 2009/08/31> + 28.900|date: 2009/09/01> + 28.230|date: 2009/09/02> + 28.940|date: 2009/09/03> + 29.630|date: 2009/09/04> + 31.270|date: 2009/09/09> + 31.240|date: 2009/09/10> + 31.470|date: 2009/09/11> + 31.850|date: 2009/09/14> + 32.250|date: 2009/09/15> + 32.480|date: 2009/09/16> + 32.900|date: 2009/09/17> + 33.630|date: 2009/09/18> + 33.010|date: 2009/09/21> + 32.700|date: 2009/09/22> + 32.350|date: 2009/09/23> + 31.750|date: 2009/09/24> + 31.670|date: 2009/09/25> + 32.600|date: 2009/09/28> + 33.080|date: 2009/09/29> + 32.920|date: 2009/09/30> + 32.050|date: 2009/10/01> + 31.080|date: 2009/10/02> + 32.250|date: 2009/10/05> + 32.950|date: 2009/10/06> + 33.440|date: 2009/10/07> + 34.050|date: 2009/10/08> + 34.500|date: 2009/10/09> + 34.500|date: 2009/10/12> + 34.390|date: 2009/10/13> + 35.170|date: 2009/10/14> + 34.710|date: 2009/10/15> + 34.110|date: 2009/10/16> + 34.510|date: 2009/10/19> + 33.410|date: 2009/10/20> + 33.140|date: 2009/10/21> + 34.820|date: 2009/10/22> + 34.220|date: 2009/10/23> + 34.550|date: 2009/10/26> + 33.310|date: 2009/10/27> + 31.830|date: 2009/10/28> + 33.960|date: 2009/11/05> + 33.920|date: 2009/11/06> + 35.080|date: 2009/11/09> + 34.970|date: 2009/11/10> + 35.990|date: 2009/11/11> + 35.000|date: 2009/11/12> + 35.560|date: 2009/11/13> + 35.990|date: 2009/11/16> + 34.480|date: 2009/11/17> + 34.440|date: 2009/11/18> + 33.920|date: 2009/11/19> + 33.790|date: 2009/11/20> + 34.760|date: 2009/11/23> + 34.930|date: 2009/11/24> + 35.790|date: 2009/11/25> + 35.290|date: 2009/11/27> + 34.750|date: 2009/11/30> + 35.420|date: 2009/12/01> + 35.800|date: 2009/12/02> + 35.750|date: 2009/12/03> + 36.530|date: 2009/12/04> + 35.940|date: 2009/12/07> + 35.290|date: 2009/12/08> + 35.180|date: 2009/12/09> + 35.950|date: 2009/12/10> + 35.840|date: 2009/12/11> + 36.850|date: 2009/12/14> + 36.520|date: 2009/12/15> + 36.690|date: 2009/12/16> + 36.570|date: 2009/12/17> + 36.340|date: 2009/12/18> + 37.110|date: 2009/12/21> + 36.840|date: 2009/12/22> + 37.050|date: 2009/12/23> + 37.150|date: 2009/12/24> + 37.170|date: 2009/12/28> + 36.790|date: 2009/12/29> + 36.970|date: 2009/12/30> + 36.530|date: 2009/12/31> + 36.310|date: 2010/01/04> + 36.750|date: 2010/01/05> + 37.470|date: 2010/01/06> + 37.490|date: 2010/01/07> + 37.270|date: 2010/01/08> + 38.320|date: 2010/01/11> + 38.600|date: 2010/01/12> + 38.270|date: 2010/01/13> + 37.500|date: 2010/01/14> + 36.790|date: 2010/01/15> + 37.450|date: 2010/01/19> + 35.350|date: 2010/01/20> + 34.100|date: 2010/01/21> + 34.040|date: 2010/01/22> + 34.090|date: 2010/01/25> + 34.610|date: 2010/01/26> + 35.010|date: 2010/01/27> + 34.870|date: 2010/01/28> + 34.880|date: 2010/01/29> + 35.270|date: 2010/02/01> + 35.730|date: 2010/02/02> + 35.490|date: 2010/02/03> + 34.470|date: 2010/02/04> + 34.320|date: 2010/02/05> + 34.190|date: 2010/02/08> + 34.700|date: 2010/02/09> + 34.730|date: 2010/02/10> + 35.380|date: 2010/02/11> + 35.470|date: 2010/02/12> + 36.180|date: 2010/02/16> + 36.050|date: 2010/02/17> + 36.440|date: 2010/02/18> + 36.380|date: 2010/02/19> + 36.560|date: 2010/02/22> + 36.560|date: 2010/02/23> + 37.180|date: 2010/02/24> + 36.690|date: 2010/02/25> + 36.440|date: 2010/02/26> + 37.020|date: 2010/03/01> + 36.870|date: 2010/03/02> + 36.470|date: 2010/03/03> + 37.180|date: 2010/03/04> + 37.690|date: 2010/03/05> + 37.550|date: 2010/03/08> + 38.860|date: 2010/03/09> + 38.580|date: 2010/03/10> + 38.490|date: 2010/03/11> + 38.270|date: 2010/03/12> + 38.050|date: 2010/03/15> + 37.820|date: 2010/03/16> + 38.230|date: 2010/03/17> + 38.080|date: 2010/03/18> + 37.850|date: 2010/03/19> + 38.340|date: 2010/03/22> + 38.350|date: 2010/03/23> + 38.650|date: 2010/03/24> + 38.700|date: 2010/03/25> + 40.310|date: 2010/03/26> + 39.980|date: 2010/03/29> + 39.910|date: 2010/03/30> + 39.520|date: 2010/03/31> + 40.140|date: 2010/04/01> + 40.540|date: 2010/04/05> + 40.730|date: 2010/04/06> + 40.490|date: 2010/04/07> + 40.470|date: 2010/04/08> + 41.340|date: 2010/04/09> + 41.180|date: 2010/04/12> + 41.540|date: 2010/04/13> + 42.610|date: 2010/04/14> + 42.990|date: 2010/04/15> + 42.310|date: 2010/04/16> + 41.880|date: 2010/04/19> + 42.030|date: 2010/04/20> + 43.040|date: 2010/04/21> + 43.190|date: 2010/04/22> + 43.620|date: 2010/04/23> + 43.460|date: 2010/04/26> + 41.970|date: 2010/04/27> + 42.350|date: 2010/04/28> + 43.110|date: 2010/04/29> + 41.750|date: 2010/04/30> + 43.030|date: 2010/05/03> + 41.830|date: 2010/05/04> + 40.780|date: 2010/05/05> + 39.120|date: 2010/05/06> + 38.280|date: 2010/05/07> + 41.070|date: 2010/05/10> + 41.450|date: 2010/05/11> + 42.400|date: 2010/05/12> + 41.630|date: 2010/05/13> + 40.060|date: 2010/05/14> + 40.200|date: 2010/05/17> + 39.260|date: 2010/05/18> + 38.830|date: 2010/05/19> + 37.810|date: 2010/05/20> + 38.430|date: 2010/05/21> + 38.740|date: 2010/05/24> + 39.090|date: 2010/05/25> + 39.360|date: 2010/05/26> + 41.950|date: 2010/05/27> + 41.110|date: 2010/05/28> + 40.270|date: 2010/06/01> + 41.600|date: 2010/06/02> + 41.950|date: 2010/06/03> + 39.590|date: 2010/06/04> + 39.150|date: 2010/06/07> + 39.870|date: 2010/06/08> + 40.810|date: 2010/06/09> + 42.160|date: 2010/06/10> + 42.810|date: 2010/06/11> + 43.310|date: 2010/06/14> + 44.320|date: 2010/06/15> + 43.510|date: 2010/06/16> + 43.200|date: 2010/06/17> + 43.110|date: 2010/06/18> + 42.160|date: 2010/06/21> + 40.710|date: 2010/06/22> + 40.600|date: 2010/06/23> + 39.480|date: 2010/06/24> + 39.160|date: 2010/06/25> + 39.030|date: 2010/06/28> + 37.010|date: 2010/06/29> + 36.550|date: 2010/06/30> + 36.460|date: 2010/07/01> + 35.770|date: 2010/07/02> + 34.700|date: 2010/07/06> + 36.080|date: 2010/07/07> + 36.120|date: 2010/07/08> + 36.500|date: 2010/07/09> + 36.030|date: 2010/07/12> + 37.160|date: 2010/07/13> + 36.770|date: 2010/07/14> + 36.750|date: 2010/07/15> + 34.760|date: 2010/07/16> + 34.370|date: 2010/07/19> + 35.250|date: 2010/07/20> + 35.100|date: 2010/07/21> + 36.650|date: 2010/07/22> + 37.370|date: 2010/07/23> + 38.070|date: 2010/07/26> + 37.050|date: 2010/07/27> + 36.680|date: 2010/07/28> + 36.450|date: 2010/07/29> + 36.970|date: 2010/07/30> + 38.430|date: 2010/08/02> + 37.100|date: 2010/08/03> + 39.300|date: 2010/08/04> + 38.730|date: 2010/08/05> + 38.960|date: 2010/08/06> + 39.240|date: 2010/08/09> + 39.100|date: 2010/08/10> + 37.710|date: 2010/08/11> + 37.810|date: 2010/08/12> + 37.310|date: 2010/08/13> + 37.240|date: 2010/08/16> + 37.880|date: 2010/08/17> + 37.160|date: 2010/08/19> + 37.310|date: 2010/08/20> volume |ticker: COH> => 32930.000|date: 2009/08/21> + 44338.000|date: 2009/08/24> + 51933.000|date: 2009/08/25> + 26968.000|date: 2009/08/26> + 23716.000|date: 2009/08/27> + 32969.000|date: 2009/08/28> + 32403.000|date: 2009/08/31> + 62018.000|date: 2009/09/01> + 38622.000|date: 2009/09/02> + 27871.000|date: 2009/09/03> + 23387.000|date: 2009/09/04> + 48689.000|date: 2009/09/09> + 53408.000|date: 2009/09/10> + 34571.000|date: 2009/09/11> + 29512.000|date: 2009/09/14> + 32981.000|date: 2009/09/15> + 60327.000|date: 2009/09/16> + 47134.000|date: 2009/09/17> + 51839.000|date: 2009/09/18> + 51957.000|date: 2009/09/21> + 39288.000|date: 2009/09/22> + 33097.000|date: 2009/09/23> + 40232.000|date: 2009/09/24> + 25009.000|date: 2009/09/25> + 20940.000|date: 2009/09/28> + 30421.000|date: 2009/09/29> + 36601.000|date: 2009/09/30> + 63683.000|date: 2009/10/01> + 43487.000|date: 2009/10/02> + 29783.000|date: 2009/10/05> + 39456.000|date: 2009/10/06> + 51925.000|date: 2009/10/07> + 46739.000|date: 2009/10/08> + 41702.000|date: 2009/10/09> + 34060.000|date: 2009/10/12> + 26277.000|date: 2009/10/13> + 33742.000|date: 2009/10/14> + 39536.000|date: 2009/10/15> + 63694.000|date: 2009/10/16> + 85543.000|date: 2009/10/19> + 66533.000|date: 2009/10/20> + 60565.000|date: 2009/10/21> + 63310.000|date: 2009/10/22> + 33678.000|date: 2009/10/23> + 47147.000|date: 2009/10/26> + 35826.000|date: 2009/10/27> + 43692.000|date: 2009/10/28> + 43589.000|date: 2009/11/05> + 28817.000|date: 2009/11/06> + 32018.000|date: 2009/11/09> + 40158.000|date: 2009/11/10> + 63348.000|date: 2009/11/11> + 44417.000|date: 2009/11/12> + 48562.000|date: 2009/11/13> + 67937.000|date: 2009/11/16> + 87635.000|date: 2009/11/17> + 29121.000|date: 2009/11/18> + 72140.000|date: 2009/11/19> + 58950.000|date: 2009/11/20> + 48094.000|date: 2009/11/23> + 51775.000|date: 2009/11/24> + 42021.000|date: 2009/11/25> + 21587.000|date: 2009/11/27> + 54649.000|date: 2009/11/30> + 33210.000|date: 2009/12/01> + 42306.000|date: 2009/12/02> + 40857.000|date: 2009/12/03> + 69807.000|date: 2009/12/04> + 38470.000|date: 2009/12/07> + 42699.000|date: 2009/12/08> + 29446.000|date: 2009/12/09> + 45551.000|date: 2009/12/10> + 40185.000|date: 2009/12/11> + 30311.000|date: 2009/12/14> + 31076.000|date: 2009/12/15> + 32412.000|date: 2009/12/16> + 25411.000|date: 2009/12/17> + 35095.000|date: 2009/12/18> + 31802.000|date: 2009/12/21> + 23811.000|date: 2009/12/22> + 15614.000|date: 2009/12/23> + 4989.000|date: 2009/12/24> + 14300.000|date: 2009/12/28> + 21888.000|date: 2009/12/29> + 17953.000|date: 2009/12/30> + 10575.000|date: 2009/12/31> + 33506.000|date: 2010/01/04> + 32233.000|date: 2010/01/05> + 29682.000|date: 2010/01/06> + 27191.000|date: 2010/01/07> + 31399.000|date: 2010/01/08> + 40257.000|date: 2010/01/11> + 51858.000|date: 2010/01/12> + 32438.000|date: 2010/01/13> + 45116.000|date: 2010/01/14> + 60357.000|date: 2010/01/15> + 55596.000|date: 2010/01/19> + 150212.000|date: 2010/01/20> + 103707.000|date: 2010/01/21> + 71650.000|date: 2010/01/22> + 56381.000|date: 2010/01/25> + 53871.000|date: 2010/01/26> + 56711.000|date: 2010/01/27> + 65237.000|date: 2010/01/28> + 58840.000|date: 2010/01/29> + 37628.000|date: 2010/02/01> + 47141.000|date: 2010/02/02> + 47743.000|date: 2010/02/03> + 50027.000|date: 2010/02/04> + 88260.000|date: 2010/02/05> + 34564.000|date: 2010/02/08> + 33660.000|date: 2010/02/09> + 29648.000|date: 2010/02/10> + 40286.000|date: 2010/02/11> + 47544.000|date: 2010/02/12> + 34788.000|date: 2010/02/16> + 44889.000|date: 2010/02/17> + 37392.000|date: 2010/02/18> + 34338.000|date: 2010/02/19> + 47201.000|date: 2010/02/22> + 47495.000|date: 2010/02/23> + 43557.000|date: 2010/02/24> + 51174.000|date: 2010/02/25> + 38155.000|date: 2010/02/26> + 53973.000|date: 2010/03/01> + 45176.000|date: 2010/03/02> + 45606.000|date: 2010/03/03> + 41696.000|date: 2010/03/04> + 32999.000|date: 2010/03/05> + 32486.000|date: 2010/03/08> + 58090.000|date: 2010/03/09> + 42281.000|date: 2010/03/10> + 26452.000|date: 2010/03/11> + 27815.000|date: 2010/03/12> + 31326.000|date: 2010/03/15> + 32045.000|date: 2010/03/16> + 21721.000|date: 2010/03/17> + 26173.000|date: 2010/03/18> + 33314.000|date: 2010/03/19> + 40345.000|date: 2010/03/22> + 38218.000|date: 2010/03/23> + 31773.000|date: 2010/03/24> + 29676.000|date: 2010/03/25> + 55523.000|date: 2010/03/26> + 43549.000|date: 2010/03/29> + 26885.000|date: 2010/03/30> + 33613.000|date: 2010/03/31> + 31538.000|date: 2010/04/01> + 26496.000|date: 2010/04/05> + 20459.000|date: 2010/04/06> + 38651.000|date: 2010/04/07> + 25786.000|date: 2010/04/08> + 34752.000|date: 2010/04/09> + 24397.000|date: 2010/04/12> + 29655.000|date: 2010/04/13> + 34724.000|date: 2010/04/14> + 35745.000|date: 2010/04/15> + 52425.000|date: 2010/04/16> + 62270.000|date: 2010/04/19> + 60851.000|date: 2010/04/20> + 54866.000|date: 2010/04/21> + 65368.000|date: 2010/04/22> + 44180.000|date: 2010/04/23> + 32283.000|date: 2010/04/26> + 40805.000|date: 2010/04/27> + 43702.000|date: 2010/04/28> + 26045.000|date: 2010/04/29> + 33360.000|date: 2010/04/30> + 31858.000|date: 2010/05/03> + 43242.000|date: 2010/05/04> + 39675.000|date: 2010/05/05> + 57812.000|date: 2010/05/06> + 57877.000|date: 2010/05/07> + 39490.000|date: 2010/05/10> + 43748.000|date: 2010/05/11> + 25406.000|date: 2010/05/12> + 46428.000|date: 2010/05/13> + 66287.000|date: 2010/05/14> + 31757.000|date: 2010/05/17> + 36222.000|date: 2010/05/18> + 58184.000|date: 2010/05/19> + 66121.000|date: 2010/05/20> + 74216.000|date: 2010/05/21> + 53238.000|date: 2010/05/24> + 57811.000|date: 2010/05/25> + 64453.000|date: 2010/05/26> + 66346.000|date: 2010/05/27> + 42257.000|date: 2010/05/28> + 37707.000|date: 2010/06/01> + 41775.000|date: 2010/06/02> + 42824.000|date: 2010/06/03> + 48483.000|date: 2010/06/04> + 43278.000|date: 2010/06/07> + 46709.000|date: 2010/06/08> + 49899.000|date: 2010/06/09> + 76904.000|date: 2010/06/10> + 42196.000|date: 2010/06/11> + 39870.000|date: 2010/06/14> + 43750.000|date: 2010/06/15> + 47543.000|date: 2010/06/16> + 42170.000|date: 2010/06/17> + 42936.000|date: 2010/06/18> + 40982.000|date: 2010/06/21> + 47254.000|date: 2010/06/22> + 33237.000|date: 2010/06/23> + 45941.000|date: 2010/06/24> + 55092.000|date: 2010/06/25> + 30589.000|date: 2010/06/28> + 66520.000|date: 2010/06/29> + 48427.000|date: 2010/06/30> + 52249.000|date: 2010/07/01> + 30981.000|date: 2010/07/02> + 74096.000|date: 2010/07/06> + 67032.000|date: 2010/07/07> + 50905.000|date: 2010/07/08> + 30899.000|date: 2010/07/09> + 30680.000|date: 2010/07/12> + 33012.000|date: 2010/07/13> + 39965.000|date: 2010/07/14> + 27151.000|date: 2010/07/15> + 54559.000|date: 2010/07/16> + 50749.000|date: 2010/07/19> + 41624.000|date: 2010/07/20> + 35388.000|date: 2010/07/21> + 38512.000|date: 2010/07/22> + 35857.000|date: 2010/07/23> + 27771.000|date: 2010/07/26> + 42248.000|date: 2010/07/27> + 24896.000|date: 2010/07/28> + 28718.000|date: 2010/07/29> + 36844.000|date: 2010/07/30> + 57000.000|date: 2010/08/02> + 79317.000|date: 2010/08/03> + 66842.000|date: 2010/08/04> + 42272.000|date: 2010/08/05> + 31205.000|date: 2010/08/06> + 24908.000|date: 2010/08/09> + 28441.000|date: 2010/08/10> + 29160.000|date: 2010/08/11> + 26714.000|date: 2010/08/12> + 19121.000|date: 2010/08/13> + 21000.000|date: 2010/08/16> + 26136.000|date: 2010/08/17> + 27457.000|date: 2010/08/19> + 29055.000|date: 2010/08/20> open |ticker: COL> => 43.650|date: 2009/08/21> + 44.380|date: 2009/08/24> + 45.080|date: 2009/08/25> + 45.060|date: 2009/08/26> + 45.380|date: 2009/08/27> + 46.940|date: 2009/08/28> + 45.880|date: 2009/08/31> + 45.800|date: 2009/09/01> + 45.520|date: 2009/09/02> + 45.690|date: 2009/09/03> + 45.310|date: 2009/09/04> + 46.820|date: 2009/09/09> + 47.290|date: 2009/09/10> + 47.960|date: 2009/09/11> + 48.340|date: 2009/09/14> + 48.420|date: 2009/09/15> + 48.820|date: 2009/09/16> + 48.900|date: 2009/09/17> + 51.110|date: 2009/09/18> + 50.560|date: 2009/09/21> + 50.930|date: 2009/09/22> + 51.140|date: 2009/09/23> + 50.560|date: 2009/09/24> + 50.310|date: 2009/09/25> + 49.490|date: 2009/09/28> + 50.420|date: 2009/09/29> + 50.650|date: 2009/09/30> + 50.520|date: 2009/10/01> + 48.620|date: 2009/10/02> + 48.450|date: 2009/10/05> + 49.100|date: 2009/10/06> + 49.910|date: 2009/10/07> + 50.300|date: 2009/10/08> + 50.500|date: 2009/10/09> + 51.020|date: 2009/10/12> + 51.180|date: 2009/10/13> + 51.880|date: 2009/10/14> + 52.190|date: 2009/10/15> + 51.600|date: 2009/10/16> + 52.520|date: 2009/10/19> + 52.660|date: 2009/10/20> + 51.480|date: 2009/10/21> + 51.460|date: 2009/10/22> + 52.200|date: 2009/10/23> + 51.490|date: 2009/10/26> + 51.120|date: 2009/10/27> + 50.650|date: 2009/10/28> + 50.030|date: 2009/11/05> + 51.720|date: 2009/11/06> + 52.040|date: 2009/11/09> + 52.560|date: 2009/11/10> + 52.620|date: 2009/11/11> + 52.510|date: 2009/11/12> + 52.080|date: 2009/11/13> + 53.170|date: 2009/11/16> + 53.690|date: 2009/11/17> + 53.650|date: 2009/11/18> + 53.230|date: 2009/11/19> + 52.200|date: 2009/11/20> + 53.470|date: 2009/11/23> + 54.410|date: 2009/11/24> + 54.270|date: 2009/11/25> + 53.170|date: 2009/11/27> + 53.760|date: 2009/11/30> + 53.630|date: 2009/12/01> + 54.610|date: 2009/12/02> + 54.950|date: 2009/12/03> + 55.680|date: 2009/12/04> + 54.850|date: 2009/12/07> + 55.730|date: 2009/12/08> + 55.800|date: 2009/12/09> + 55.610|date: 2009/12/10> + 55.530|date: 2009/12/11> + 55.950|date: 2009/12/14> + 56.230|date: 2009/12/15> + 56.720|date: 2009/12/16> + 55.790|date: 2009/12/17> + 56.090|date: 2009/12/18> + 56.310|date: 2009/12/21> + 55.730|date: 2009/12/22> + 56.200|date: 2009/12/23> + 55.670|date: 2009/12/24> + 55.950|date: 2009/12/28> + 55.990|date: 2009/12/29> + 55.880|date: 2009/12/30> + 56.220|date: 2009/12/31> + 55.830|date: 2010/01/04> + 56.070|date: 2010/01/05> + 56.100|date: 2010/01/06> + 56.140|date: 2010/01/07> + 56.780|date: 2010/01/08> + 57.550|date: 2010/01/11> + 56.700|date: 2010/01/12> + 56.680|date: 2010/01/13> + 56.650|date: 2010/01/14> + 56.810|date: 2010/01/15> + 56.530|date: 2010/01/19> + 56.170|date: 2010/01/20> + 55.910|date: 2010/01/21> + 54.400|date: 2010/01/22> + 54.340|date: 2010/01/25> + 53.120|date: 2010/01/26> + 53.030|date: 2010/01/27> + 53.800|date: 2010/01/28> + 53.610|date: 2010/01/29> + 53.590|date: 2010/02/01> + 54.090|date: 2010/02/02> + 54.580|date: 2010/02/03> + 54.480|date: 2010/02/04> + 53.200|date: 2010/02/05> + 52.880|date: 2010/02/08> + 52.730|date: 2010/02/09> + 53.130|date: 2010/02/10> + 52.700|date: 2010/02/11> + 52.940|date: 2010/02/12> + 53.370|date: 2010/02/16> + 54.450|date: 2010/02/17> + 54.360|date: 2010/02/18> + 54.950|date: 2010/02/19> + 55.430|date: 2010/02/22> + 54.910|date: 2010/02/23> + 54.580|date: 2010/02/24> + 53.810|date: 2010/02/25> + 55.370|date: 2010/02/26> + 56.360|date: 2010/03/01> + 58.630|date: 2010/03/02> + 59.000|date: 2010/03/03> + 59.080|date: 2010/03/04> + 60.000|date: 2010/03/05> + 60.000|date: 2010/03/08> + 59.440|date: 2010/03/09> + 60.400|date: 2010/03/10> + 60.550|date: 2010/03/11> + 61.210|date: 2010/03/12> + 60.890|date: 2010/03/15> + 60.340|date: 2010/03/16> + 60.550|date: 2010/03/17> + 60.470|date: 2010/03/18> + 61.820|date: 2010/03/19> + 62.460|date: 2010/03/22> + 62.630|date: 2010/03/23> + 62.810|date: 2010/03/24> + 62.860|date: 2010/03/25> + 62.770|date: 2010/03/26> + 62.360|date: 2010/03/29> + 63.330|date: 2010/03/30> + 62.590|date: 2010/03/31> + 63.020|date: 2010/04/01> + 62.940|date: 2010/04/05> + 62.530|date: 2010/04/06> + 62.780|date: 2010/04/07> + 62.460|date: 2010/04/08> + 63.270|date: 2010/04/09> + 64.110|date: 2010/04/12> + 64.050|date: 2010/04/13> + 63.830|date: 2010/04/14> + 63.950|date: 2010/04/15> + 64.440|date: 2010/04/16> + 63.700|date: 2010/04/19> + 64.130|date: 2010/04/20> + 64.570|date: 2010/04/21> + 65.530|date: 2010/04/22> + 66.780|date: 2010/04/23> + 65.990|date: 2010/04/26> + 66.110|date: 2010/04/27> + 65.280|date: 2010/04/28> + 65.530|date: 2010/04/29> + 66.450|date: 2010/04/30> + 65.230|date: 2010/05/03> + 65.800|date: 2010/05/04> + 64.450|date: 2010/05/05> + 63.920|date: 2010/05/06> + 61.640|date: 2010/05/07> + 62.960|date: 2010/05/10> + 62.890|date: 2010/05/11> + 63.730|date: 2010/05/12> + 64.630|date: 2010/05/13> + 62.970|date: 2010/05/14> + 61.750|date: 2010/05/17> + 62.180|date: 2010/05/18> + 60.380|date: 2010/05/19> + 58.500|date: 2010/05/20> + 55.120|date: 2010/05/21> + 58.520|date: 2010/05/24> + 56.450|date: 2010/05/25> + 57.860|date: 2010/05/26> + 58.720|date: 2010/05/27> + 59.390|date: 2010/05/28> + 57.530|date: 2010/06/01> + 57.620|date: 2010/06/02> + 58.870|date: 2010/06/03> + 57.320|date: 2010/06/04> + 56.160|date: 2010/06/07> + 54.470|date: 2010/06/08> + 55.320|date: 2010/06/09> + 55.540|date: 2010/06/10> + 55.970|date: 2010/06/11> + 57.720|date: 2010/06/14> + 57.420|date: 2010/06/15> + 58.500|date: 2010/06/16> + 59.020|date: 2010/06/17> + 58.470|date: 2010/06/18> + 59.330|date: 2010/06/21> + 58.300|date: 2010/06/22> + 57.320|date: 2010/06/23> + 57.450|date: 2010/06/24> + 56.750|date: 2010/06/25> + 56.150|date: 2010/06/28> + 55.760|date: 2010/06/29> + 53.430|date: 2010/06/30> + 53.270|date: 2010/07/01> + 52.880|date: 2010/07/02> + 53.120|date: 2010/07/06> + 52.680|date: 2010/07/07> + 54.610|date: 2010/07/08> + 55.110|date: 2010/07/09> + 54.610|date: 2010/07/12> + 55.530|date: 2010/07/13> + 55.390|date: 2010/07/14> + 56.330|date: 2010/07/15> + 54.780|date: 2010/07/16> + 54.350|date: 2010/07/19> + 53.320|date: 2010/07/20> + 54.880|date: 2010/07/21> + 54.890|date: 2010/07/22> + 55.760|date: 2010/07/23> + 56.810|date: 2010/07/26> + 58.280|date: 2010/07/27> + 57.250|date: 2010/07/28> + 57.480|date: 2010/07/29> + 56.270|date: 2010/07/30> + 58.070|date: 2010/08/02> + 58.260|date: 2010/08/03> + 58.080|date: 2010/08/04> + 58.270|date: 2010/08/05> + 58.010|date: 2010/08/06> + 58.880|date: 2010/08/09> + 58.150|date: 2010/08/10> + 57.360|date: 2010/08/11> + 54.840|date: 2010/08/12> + 55.020|date: 2010/08/13> + 55.070|date: 2010/08/16> + 55.540|date: 2010/08/17> + 56.150|date: 2010/08/19> + 55.030|date: 2010/08/20> high |ticker: COL> => 44.520|date: 2009/08/21> + 45.410|date: 2009/08/24> + 45.360|date: 2009/08/25> + 45.350|date: 2009/08/26> + 47.240|date: 2009/08/27> + 46.940|date: 2009/08/28> + 46.260|date: 2009/08/31> + 46.680|date: 2009/09/01> + 45.830|date: 2009/09/02> + 45.900|date: 2009/09/03> + 46.370|date: 2009/09/04> + 47.510|date: 2009/09/09> + 48.000|date: 2009/09/10> + 48.700|date: 2009/09/11> + 48.720|date: 2009/09/14> + 48.840|date: 2009/09/15> + 49.000|date: 2009/09/16> + 51.350|date: 2009/09/17> + 51.250|date: 2009/09/18> + 50.940|date: 2009/09/21> + 51.300|date: 2009/09/22> + 51.270|date: 2009/09/23> + 50.670|date: 2009/09/24> + 50.310|date: 2009/09/25> + 50.650|date: 2009/09/28> + 50.910|date: 2009/09/29> + 51.370|date: 2009/09/30> + 50.629|date: 2009/10/01> + 48.830|date: 2009/10/02> + 48.810|date: 2009/10/05> + 50.029|date: 2009/10/06> + 50.150|date: 2009/10/07> + 50.680|date: 2009/10/08> + 51.070|date: 2009/10/09> + 51.500|date: 2009/10/12> + 51.490|date: 2009/10/13> + 52.450|date: 2009/10/14> + 52.600|date: 2009/10/15> + 52.440|date: 2009/10/16> + 53.068|date: 2009/10/19> + 52.660|date: 2009/10/20> + 52.430|date: 2009/10/21> + 52.190|date: 2009/10/22> + 52.200|date: 2009/10/23> + 52.230|date: 2009/10/26> + 51.550|date: 2009/10/27> + 51.340|date: 2009/10/28> + 51.830|date: 2009/11/05> + 52.240|date: 2009/11/06> + 52.850|date: 2009/11/09> + 52.940|date: 2009/11/10> + 53.000|date: 2009/11/11> + 53.010|date: 2009/11/12> + 53.150|date: 2009/11/13> + 53.880|date: 2009/11/16> + 53.800|date: 2009/11/17> + 53.720|date: 2009/11/18> + 53.310|date: 2009/11/19> + 53.140|date: 2009/11/20> + 54.160|date: 2009/11/23> + 54.410|date: 2009/11/24> + 54.600|date: 2009/11/25> + 54.040|date: 2009/11/27> + 53.760|date: 2009/11/30> + 54.540|date: 2009/12/01> + 55.040|date: 2009/12/02> + 55.460|date: 2009/12/03> + 56.260|date: 2009/12/04> + 55.920|date: 2009/12/07> + 56.040|date: 2009/12/08> + 55.800|date: 2009/12/09> + 55.990|date: 2009/12/10> + 56.000|date: 2009/12/11> + 56.350|date: 2009/12/14> + 56.680|date: 2009/12/15> + 56.880|date: 2009/12/16> + 56.310|date: 2009/12/17> + 56.405|date: 2009/12/18> + 56.680|date: 2009/12/21> + 56.280|date: 2009/12/22> + 56.500|date: 2009/12/23> + 55.850|date: 2009/12/24> + 56.010|date: 2009/12/28> + 56.610|date: 2009/12/29> + 56.350|date: 2009/12/30> + 56.390|date: 2009/12/31> + 56.630|date: 2010/01/04> + 56.640|date: 2010/01/05> + 56.930|date: 2010/01/06> + 56.970|date: 2010/01/07> + 57.440|date: 2010/01/08> + 57.630|date: 2010/01/11> + 56.760|date: 2010/01/12> + 57.010|date: 2010/01/13> + 57.170|date: 2010/01/14> + 56.950|date: 2010/01/15> + 57.150|date: 2010/01/19> + 56.280|date: 2010/01/20> + 55.975|date: 2010/01/21> + 54.860|date: 2010/01/22> + 54.530|date: 2010/01/25> + 53.530|date: 2010/01/26> + 53.760|date: 2010/01/27> + 53.800|date: 2010/01/28> + 54.220|date: 2010/01/29> + 54.150|date: 2010/02/01> + 54.950|date: 2010/02/02> + 54.970|date: 2010/02/03> + 54.480|date: 2010/02/04> + 53.405|date: 2010/02/05> + 53.000|date: 2010/02/08> + 53.725|date: 2010/02/09> + 53.140|date: 2010/02/10> + 53.570|date: 2010/02/11> + 53.240|date: 2010/02/12> + 54.140|date: 2010/02/16> + 54.570|date: 2010/02/17> + 55.300|date: 2010/02/18> + 55.870|date: 2010/02/19> + 55.592|date: 2010/02/22> + 55.210|date: 2010/02/23> + 55.070|date: 2010/02/24> + 54.890|date: 2010/02/25> + 56.400|date: 2010/02/26> + 58.640|date: 2010/03/01> + 59.150|date: 2010/03/02> + 59.330|date: 2010/03/03> + 59.890|date: 2010/03/04> + 60.395|date: 2010/03/05> + 60.020|date: 2010/03/08> + 60.870|date: 2010/03/09> + 61.170|date: 2010/03/10> + 61.220|date: 2010/03/11> + 61.220|date: 2010/03/12> + 60.890|date: 2010/03/15> + 60.700|date: 2010/03/16> + 60.930|date: 2010/03/17> + 61.200|date: 2010/03/18> + 63.430|date: 2010/03/19> + 63.000|date: 2010/03/22> + 62.990|date: 2010/03/23> + 63.070|date: 2010/03/24> + 63.450|date: 2010/03/25> + 63.360|date: 2010/03/26> + 63.490|date: 2010/03/29> + 63.730|date: 2010/03/30> + 63.050|date: 2010/03/31> + 63.650|date: 2010/04/01> + 63.190|date: 2010/04/05> + 63.275|date: 2010/04/06> + 63.055|date: 2010/04/07> + 63.060|date: 2010/04/08> + 63.570|date: 2010/04/09> + 64.970|date: 2010/04/12> + 64.440|date: 2010/04/13> + 64.270|date: 2010/04/14> + 64.680|date: 2010/04/15> + 64.650|date: 2010/04/16> + 64.220|date: 2010/04/19> + 64.690|date: 2010/04/20> + 65.990|date: 2010/04/21> + 68.040|date: 2010/04/22> + 67.280|date: 2010/04/23> + 67.000|date: 2010/04/26> + 66.560|date: 2010/04/27> + 65.470|date: 2010/04/28> + 66.330|date: 2010/04/29> + 66.540|date: 2010/04/30> + 66.700|date: 2010/05/03> + 65.800|date: 2010/05/04> + 64.450|date: 2010/05/05> + 64.420|date: 2010/05/06> + 62.200|date: 2010/05/07> + 63.780|date: 2010/05/10> + 64.850|date: 2010/05/11> + 65.080|date: 2010/05/12> + 64.760|date: 2010/05/13> + 63.270|date: 2010/05/14> + 62.180|date: 2010/05/17> + 62.890|date: 2010/05/18> + 60.670|date: 2010/05/19> + 58.500|date: 2010/05/20> + 58.980|date: 2010/05/21> + 59.180|date: 2010/05/24> + 57.600|date: 2010/05/25> + 58.845|date: 2010/05/26> + 59.380|date: 2010/05/27> + 59.630|date: 2010/05/28> + 58.780|date: 2010/06/01> + 58.631|date: 2010/06/02> + 59.130|date: 2010/06/03> + 57.560|date: 2010/06/04> + 56.160|date: 2010/06/07> + 55.130|date: 2010/06/08> + 56.520|date: 2010/06/09> + 56.640|date: 2010/06/10> + 57.250|date: 2010/06/11> + 58.020|date: 2010/06/14> + 58.880|date: 2010/06/15> + 59.190|date: 2010/06/16> + 59.140|date: 2010/06/17> + 58.810|date: 2010/06/18> + 59.590|date: 2010/06/21> + 59.000|date: 2010/06/22> + 58.050|date: 2010/06/23> + 57.680|date: 2010/06/24> + 56.790|date: 2010/06/25> + 57.270|date: 2010/06/28> + 55.780|date: 2010/06/29> + 54.260|date: 2010/06/30> + 53.270|date: 2010/07/01> + 52.960|date: 2010/07/02> + 53.433|date: 2010/07/06> + 54.240|date: 2010/07/07> + 55.250|date: 2010/07/08> + 55.240|date: 2010/07/09> + 55.120|date: 2010/07/12> + 56.095|date: 2010/07/13> + 56.765|date: 2010/07/14> + 56.520|date: 2010/07/15> + 55.420|date: 2010/07/16> + 54.580|date: 2010/07/19> + 54.670|date: 2010/07/20> + 55.290|date: 2010/07/21> + 56.150|date: 2010/07/22> + 57.000|date: 2010/07/23> + 57.940|date: 2010/07/26> + 58.380|date: 2010/07/27> + 57.510|date: 2010/07/28> + 57.900|date: 2010/07/29> + 57.380|date: 2010/07/30> + 58.500|date: 2010/08/02> + 58.590|date: 2010/08/03> + 58.820|date: 2010/08/04> + 58.650|date: 2010/08/05> + 58.560|date: 2010/08/06> + 59.000|date: 2010/08/09> + 58.540|date: 2010/08/10> + 57.400|date: 2010/08/11> + 55.630|date: 2010/08/12> + 55.970|date: 2010/08/13> + 55.410|date: 2010/08/16> + 56.880|date: 2010/08/17> + 56.310|date: 2010/08/19> + 55.380|date: 2010/08/20> low |ticker: COL> => 43.420|date: 2009/08/21> + 43.920|date: 2009/08/24> + 44.720|date: 2009/08/25> + 44.780|date: 2009/08/26> + 45.380|date: 2009/08/27> + 46.120|date: 2009/08/28> + 45.380|date: 2009/08/31> + 45.030|date: 2009/09/01> + 45.250|date: 2009/09/02> + 44.800|date: 2009/09/03> + 45.150|date: 2009/09/04> + 46.700|date: 2009/09/09> + 46.750|date: 2009/09/10> + 47.800|date: 2009/09/11> + 48.040|date: 2009/09/14> + 48.250|date: 2009/09/15> + 47.990|date: 2009/09/16> + 48.550|date: 2009/09/17> + 50.450|date: 2009/09/18> + 50.190|date: 2009/09/21> + 50.540|date: 2009/09/22> + 50.280|date: 2009/09/23> + 49.460|date: 2009/09/24> + 49.160|date: 2009/09/25> + 49.490|date: 2009/09/28> + 50.340|date: 2009/09/29> + 49.720|date: 2009/09/30> + 49.000|date: 2009/10/01> + 48.000|date: 2009/10/02> + 47.960|date: 2009/10/05> + 49.075|date: 2009/10/06> + 49.730|date: 2009/10/07> + 49.780|date: 2009/10/08> + 50.290|date: 2009/10/09> + 51.020|date: 2009/10/12> + 51.170|date: 2009/10/13> + 51.480|date: 2009/10/14> + 51.540|date: 2009/10/15> + 51.440|date: 2009/10/16> + 52.260|date: 2009/10/19> + 51.110|date: 2009/10/20> + 51.270|date: 2009/10/21> + 51.200|date: 2009/10/22> + 50.970|date: 2009/10/23> + 50.710|date: 2009/10/26> + 50.860|date: 2009/10/27> + 50.190|date: 2009/10/28> + 49.990|date: 2009/11/05> + 51.150|date: 2009/11/06> + 52.040|date: 2009/11/09> + 52.010|date: 2009/11/10> + 52.390|date: 2009/11/11> + 52.020|date: 2009/11/12> + 52.080|date: 2009/11/13> + 52.820|date: 2009/11/16> + 53.080|date: 2009/11/17> + 53.240|date: 2009/11/18> + 51.950|date: 2009/11/19> + 52.120|date: 2009/11/20> + 53.420|date: 2009/11/23> + 53.680|date: 2009/11/24> + 53.820|date: 2009/11/25> + 52.990|date: 2009/11/27> + 52.940|date: 2009/11/30> + 53.630|date: 2009/12/01> + 54.390|date: 2009/12/02> + 54.660|date: 2009/12/03> + 54.280|date: 2009/12/04> + 54.710|date: 2009/12/07> + 55.060|date: 2009/12/08> + 54.920|date: 2009/12/09> + 55.280|date: 2009/12/10> + 55.500|date: 2009/12/11> + 55.850|date: 2009/12/14> + 55.770|date: 2009/12/15> + 56.170|date: 2009/12/16> + 55.710|date: 2009/12/17> + 55.620|date: 2009/12/18> + 55.650|date: 2009/12/21> + 55.650|date: 2009/12/22> + 55.440|date: 2009/12/23> + 55.460|date: 2009/12/24> + 55.580|date: 2009/12/28> + 55.900|date: 2009/12/29> + 55.660|date: 2009/12/30> + 55.300|date: 2009/12/31> + 55.640|date: 2010/01/04> + 55.960|date: 2010/01/05> + 56.100|date: 2010/01/06> + 56.140|date: 2010/01/07> + 56.420|date: 2010/01/08> + 56.700|date: 2010/01/11> + 56.170|date: 2010/01/12> + 56.490|date: 2010/01/13> + 56.440|date: 2010/01/14> + 56.200|date: 2010/01/15> + 56.450|date: 2010/01/19> + 55.310|date: 2010/01/20> + 54.180|date: 2010/01/21> + 53.660|date: 2010/01/22> + 53.260|date: 2010/01/25> + 52.880|date: 2010/01/26> + 52.690|date: 2010/01/27> + 52.350|date: 2010/01/28> + 53.050|date: 2010/01/29> + 53.350|date: 2010/02/01> + 53.620|date: 2010/02/02> + 54.440|date: 2010/02/03> + 53.010|date: 2010/02/04> + 52.030|date: 2010/02/05> + 52.130|date: 2010/02/08> + 52.430|date: 2010/02/09> + 52.490|date: 2010/02/10> + 52.290|date: 2010/02/11> + 52.340|date: 2010/02/12> + 53.370|date: 2010/02/16> + 53.870|date: 2010/02/17> + 54.140|date: 2010/02/18> + 54.420|date: 2010/02/19> + 54.930|date: 2010/02/22> + 54.050|date: 2010/02/23> + 54.410|date: 2010/02/24> + 53.660|date: 2010/02/25> + 54.980|date: 2010/02/26> + 56.180|date: 2010/03/01> + 58.430|date: 2010/03/02> + 58.700|date: 2010/03/03> + 59.040|date: 2010/03/04> + 59.610|date: 2010/03/05> + 59.300|date: 2010/03/08> + 59.440|date: 2010/03/09> + 60.370|date: 2010/03/10> + 60.110|date: 2010/03/11> + 60.380|date: 2010/03/12> + 59.960|date: 2010/03/15> + 60.000|date: 2010/03/16> + 60.330|date: 2010/03/17> + 60.370|date: 2010/03/18> + 61.820|date: 2010/03/19> + 62.460|date: 2010/03/22> + 62.210|date: 2010/03/23> + 62.310|date: 2010/03/24> + 62.620|date: 2010/03/25> + 62.640|date: 2010/03/26> + 62.360|date: 2010/03/29> + 62.810|date: 2010/03/30> + 62.460|date: 2010/03/31> + 62.330|date: 2010/04/01> + 62.580|date: 2010/04/05> + 62.510|date: 2010/04/06> + 62.340|date: 2010/04/07> + 62.220|date: 2010/04/08> + 62.900|date: 2010/04/09> + 63.980|date: 2010/04/12> + 63.240|date: 2010/04/13> + 63.450|date: 2010/04/14> + 63.710|date: 2010/04/15> + 63.910|date: 2010/04/16> + 63.630|date: 2010/04/19> + 64.100|date: 2010/04/20> + 64.510|date: 2010/04/21> + 65.500|date: 2010/04/22> + 64.160|date: 2010/04/23> + 65.990|date: 2010/04/26> + 64.740|date: 2010/04/27> + 64.200|date: 2010/04/28> + 65.390|date: 2010/04/29> + 64.950|date: 2010/04/30> + 65.220|date: 2010/05/03> + 64.190|date: 2010/05/04> + 63.630|date: 2010/05/05> + 57.350|date: 2010/05/06> + 59.450|date: 2010/05/07> + 62.460|date: 2010/05/10> + 62.860|date: 2010/05/11> + 63.680|date: 2010/05/12> + 63.520|date: 2010/05/13> + 61.340|date: 2010/05/14> + 60.550|date: 2010/05/17> + 60.730|date: 2010/05/18> + 58.790|date: 2010/05/19> + 56.110|date: 2010/05/20> + 55.110|date: 2010/05/21> + 57.920|date: 2010/05/24> + 56.000|date: 2010/05/25> + 57.380|date: 2010/05/26> + 57.890|date: 2010/05/27> + 57.860|date: 2010/05/28> + 57.090|date: 2010/06/01> + 57.010|date: 2010/06/02> + 58.300|date: 2010/06/03> + 55.790|date: 2010/06/04> + 54.391|date: 2010/06/07> + 53.930|date: 2010/06/08> + 54.530|date: 2010/06/09> + 55.470|date: 2010/06/10> + 55.908|date: 2010/06/11> + 56.760|date: 2010/06/14> + 57.310|date: 2010/06/15> + 58.290|date: 2010/06/16> + 57.820|date: 2010/06/17> + 58.300|date: 2010/06/18> + 57.960|date: 2010/06/21> + 57.310|date: 2010/06/22> + 56.490|date: 2010/06/23> + 56.540|date: 2010/06/24> + 55.645|date: 2010/06/25> + 55.670|date: 2010/06/28> + 53.240|date: 2010/06/29> + 52.950|date: 2010/06/30> + 51.850|date: 2010/07/01> + 52.020|date: 2010/07/02> + 51.960|date: 2010/07/06> + 52.510|date: 2010/07/07> + 54.430|date: 2010/07/08> + 54.450|date: 2010/07/09> + 53.850|date: 2010/07/12> + 55.210|date: 2010/07/13> + 55.290|date: 2010/07/14> + 55.030|date: 2010/07/15> + 53.540|date: 2010/07/16> + 53.670|date: 2010/07/19> + 52.900|date: 2010/07/20> + 53.780|date: 2010/07/21> + 54.780|date: 2010/07/22> + 55.750|date: 2010/07/23> + 56.810|date: 2010/07/26> + 57.260|date: 2010/07/27> + 56.880|date: 2010/07/28> + 56.200|date: 2010/07/29> + 56.070|date: 2010/07/30> + 57.630|date: 2010/08/02> + 57.890|date: 2010/08/03> + 58.080|date: 2010/08/04> + 58.030|date: 2010/08/05> + 57.280|date: 2010/08/06> + 58.510|date: 2010/08/09> + 57.570|date: 2010/08/10> + 55.760|date: 2010/08/11> + 54.600|date: 2010/08/12> + 55.010|date: 2010/08/13> + 54.670|date: 2010/08/16> + 55.380|date: 2010/08/17> + 54.770|date: 2010/08/19> + 54.740|date: 2010/08/20> close |ticker: COL> => 44.400|date: 2009/08/21> + 44.760|date: 2009/08/24> + 45.060|date: 2009/08/25> + 44.990|date: 2009/08/26> + 46.530|date: 2009/08/27> + 46.300|date: 2009/08/28> + 46.040|date: 2009/08/31> + 45.700|date: 2009/09/01> + 45.460|date: 2009/09/02> + 45.210|date: 2009/09/03> + 46.250|date: 2009/09/04> + 47.300|date: 2009/09/09> + 48.000|date: 2009/09/10> + 48.570|date: 2009/09/11> + 48.520|date: 2009/09/14> + 48.620|date: 2009/09/15> + 48.740|date: 2009/09/16> + 50.580|date: 2009/09/17> + 51.100|date: 2009/09/18> + 50.700|date: 2009/09/21> + 51.140|date: 2009/09/22> + 50.380|date: 2009/09/23> + 49.790|date: 2009/09/24> + 49.340|date: 2009/09/25> + 50.460|date: 2009/09/28> + 50.630|date: 2009/09/29> + 50.800|date: 2009/09/30> + 49.000|date: 2009/10/01> + 48.150|date: 2009/10/02> + 48.810|date: 2009/10/05> + 49.990|date: 2009/10/06> + 49.900|date: 2009/10/07> + 50.500|date: 2009/10/08> + 50.990|date: 2009/10/09> + 51.220|date: 2009/10/12> + 51.260|date: 2009/10/13> + 52.280|date: 2009/10/14> + 52.050|date: 2009/10/15> + 52.220|date: 2009/10/16> + 52.870|date: 2009/10/19> + 51.520|date: 2009/10/20> + 51.330|date: 2009/10/21> + 52.000|date: 2009/10/22> + 51.540|date: 2009/10/23> + 51.060|date: 2009/10/26> + 50.940|date: 2009/10/27> + 50.240|date: 2009/10/28> + 51.830|date: 2009/11/05> + 51.510|date: 2009/11/06> + 52.850|date: 2009/11/09> + 52.210|date: 2009/11/10> + 52.600|date: 2009/11/11> + 52.090|date: 2009/11/12> + 52.920|date: 2009/11/13> + 53.720|date: 2009/11/16> + 53.750|date: 2009/11/17> + 53.340|date: 2009/11/18> + 52.340|date: 2009/11/19> + 53.080|date: 2009/11/20> + 54.130|date: 2009/11/23> + 54.010|date: 2009/11/24> + 54.500|date: 2009/11/25> + 53.700|date: 2009/11/27> + 53.460|date: 2009/11/30> + 54.430|date: 2009/12/01> + 54.920|date: 2009/12/02> + 54.800|date: 2009/12/03> + 54.700|date: 2009/12/04> + 55.870|date: 2009/12/07> + 55.620|date: 2009/12/08> + 55.370|date: 2009/12/09> + 55.440|date: 2009/12/10> + 55.790|date: 2009/12/11> + 56.300|date: 2009/12/14> + 56.630|date: 2009/12/15> + 56.260|date: 2009/12/16> + 55.900|date: 2009/12/17> + 55.990|date: 2009/12/18> + 55.770|date: 2009/12/21> + 56.150|date: 2009/12/22> + 55.570|date: 2009/12/23> + 55.730|date: 2009/12/24> + 55.990|date: 2009/12/28> + 56.160|date: 2009/12/29> + 56.240|date: 2009/12/30> + 55.360|date: 2009/12/31> + 56.350|date: 2010/01/04> + 56.360|date: 2010/01/05> + 56.420|date: 2010/01/06> + 56.830|date: 2010/01/07> + 57.390|date: 2010/01/08> + 57.000|date: 2010/01/11> + 56.560|date: 2010/01/12> + 56.800|date: 2010/01/13> + 57.070|date: 2010/01/14> + 56.700|date: 2010/01/15> + 56.780|date: 2010/01/19> + 56.040|date: 2010/01/20> + 54.470|date: 2010/01/21> + 53.680|date: 2010/01/22> + 53.510|date: 2010/01/25> + 53.160|date: 2010/01/26> + 53.640|date: 2010/01/27> + 53.300|date: 2010/01/28> + 53.190|date: 2010/01/29> + 54.040|date: 2010/02/01> + 54.880|date: 2010/02/02> + 54.750|date: 2010/02/03> + 53.110|date: 2010/02/04> + 52.910|date: 2010/02/05> + 52.230|date: 2010/02/08> + 53.300|date: 2010/02/09> + 52.900|date: 2010/02/10> + 53.550|date: 2010/02/11> + 53.060|date: 2010/02/12> + 54.130|date: 2010/02/16> + 54.290|date: 2010/02/17> + 55.240|date: 2010/02/18> + 55.470|date: 2010/02/19> + 55.010|date: 2010/02/22> + 54.310|date: 2010/02/23> + 54.930|date: 2010/02/24> + 54.860|date: 2010/02/25> + 56.280|date: 2010/02/26> + 58.390|date: 2010/03/01> + 58.750|date: 2010/03/02> + 58.980|date: 2010/03/03> + 59.730|date: 2010/03/04> + 60.040|date: 2010/03/05> + 59.490|date: 2010/03/08> + 60.600|date: 2010/03/09> + 60.900|date: 2010/03/10> + 61.210|date: 2010/03/11> + 60.930|date: 2010/03/12> + 60.300|date: 2010/03/15> + 60.520|date: 2010/03/16> + 60.690|date: 2010/03/17> + 61.160|date: 2010/03/18> + 62.970|date: 2010/03/19> + 62.590|date: 2010/03/22> + 62.850|date: 2010/03/23> + 62.540|date: 2010/03/24> + 62.670|date: 2010/03/25> + 62.980|date: 2010/03/26> + 63.400|date: 2010/03/29> + 63.130|date: 2010/03/30> + 62.590|date: 2010/03/31> + 62.870|date: 2010/04/01> + 62.760|date: 2010/04/05> + 63.040|date: 2010/04/06> + 62.480|date: 2010/04/07> + 62.990|date: 2010/04/08> + 63.510|date: 2010/04/09> + 64.200|date: 2010/04/12> + 63.800|date: 2010/04/13> + 64.270|date: 2010/04/14> + 64.660|date: 2010/04/15> + 64.200|date: 2010/04/16> + 63.930|date: 2010/04/19> + 64.620|date: 2010/04/20> + 65.990|date: 2010/04/21> + 67.840|date: 2010/04/22> + 65.900|date: 2010/04/23> + 66.400|date: 2010/04/26> + 64.840|date: 2010/04/27> + 64.940|date: 2010/04/28> + 66.270|date: 2010/04/29> + 65.000|date: 2010/04/30> + 66.600|date: 2010/05/03> + 64.650|date: 2010/05/04> + 64.110|date: 2010/05/05> + 61.640|date: 2010/05/06> + 60.150|date: 2010/05/07> + 63.580|date: 2010/05/10> + 63.770|date: 2010/05/11> + 65.070|date: 2010/05/12> + 63.640|date: 2010/05/13> + 61.600|date: 2010/05/14> + 61.700|date: 2010/05/17> + 60.740|date: 2010/05/18> + 59.390|date: 2010/05/19> + 56.230|date: 2010/05/20> + 58.940|date: 2010/05/21> + 57.970|date: 2010/05/24> + 57.580|date: 2010/05/25> + 57.600|date: 2010/05/26> + 59.370|date: 2010/05/27> + 58.340|date: 2010/05/28> + 57.150|date: 2010/06/01> + 58.630|date: 2010/06/02> + 58.710|date: 2010/06/03> + 56.040|date: 2010/06/04> + 54.500|date: 2010/06/07> + 55.030|date: 2010/06/08> + 54.810|date: 2010/06/09> + 56.570|date: 2010/06/10> + 57.230|date: 2010/06/11> + 56.940|date: 2010/06/14> + 58.860|date: 2010/06/15> + 58.930|date: 2010/06/16> + 58.270|date: 2010/06/17> + 58.570|date: 2010/06/18> + 58.340|date: 2010/06/21> + 57.410|date: 2010/06/22> + 57.550|date: 2010/06/23> + 56.650|date: 2010/06/24> + 56.240|date: 2010/06/25> + 56.570|date: 2010/06/28> + 53.650|date: 2010/06/29> + 53.130|date: 2010/06/30> + 52.680|date: 2010/07/01> + 52.480|date: 2010/07/02> + 52.500|date: 2010/07/06> + 54.160|date: 2010/07/07> + 55.060|date: 2010/07/08> + 54.890|date: 2010/07/09> + 54.380|date: 2010/07/12> + 55.800|date: 2010/07/13> + 56.130|date: 2010/07/14> + 56.060|date: 2010/07/15> + 54.160|date: 2010/07/16> + 54.250|date: 2010/07/19> + 54.600|date: 2010/07/20> + 54.250|date: 2010/07/21> + 55.840|date: 2010/07/22> + 56.760|date: 2010/07/23> + 57.850|date: 2010/07/26> + 57.370|date: 2010/07/27> + 57.160|date: 2010/07/28> + 57.010|date: 2010/07/29> + 57.160|date: 2010/07/30> + 58.360|date: 2010/08/02> + 58.060|date: 2010/08/03> + 58.760|date: 2010/08/04> + 58.640|date: 2010/08/05> + 58.470|date: 2010/08/06> + 58.820|date: 2010/08/09> + 58.340|date: 2010/08/10> + 55.970|date: 2010/08/11> + 55.310|date: 2010/08/12> + 55.460|date: 2010/08/13> + 54.950|date: 2010/08/16> + 56.360|date: 2010/08/17> + 55.360|date: 2010/08/19> + 55.290|date: 2010/08/20> volume |ticker: COL> => 7625.000|date: 2009/08/21> + 11344.000|date: 2009/08/24> + 12374.000|date: 2009/08/25> + 8536.000|date: 2009/08/26> + 14525.000|date: 2009/08/27> + 8306.000|date: 2009/08/28> + 7875.000|date: 2009/08/31> + 13501.000|date: 2009/09/01> + 18995.000|date: 2009/09/02> + 13078.000|date: 2009/09/03> + 10496.000|date: 2009/09/04> + 8076.000|date: 2009/09/09> + 10735.000|date: 2009/09/10> + 11835.000|date: 2009/09/11> + 10763.000|date: 2009/09/14> + 12912.000|date: 2009/09/15> + 12986.000|date: 2009/09/16> + 26381.000|date: 2009/09/17> + 17797.000|date: 2009/09/18> + 8585.000|date: 2009/09/21> + 7448.000|date: 2009/09/22> + 6873.000|date: 2009/09/23> + 8501.000|date: 2009/09/24> + 16569.000|date: 2009/09/25> + 10545.000|date: 2009/09/28> + 9018.000|date: 2009/09/29> + 9825.000|date: 2009/09/30> + 8264.000|date: 2009/10/01> + 9819.000|date: 2009/10/02> + 7360.000|date: 2009/10/05> + 10131.000|date: 2009/10/06> + 7896.000|date: 2009/10/07> + 11762.000|date: 2009/10/08> + 8427.000|date: 2009/10/09> + 6344.000|date: 2009/10/12> + 8065.000|date: 2009/10/13> + 7134.000|date: 2009/10/14> + 7409.000|date: 2009/10/15> + 6087.000|date: 2009/10/16> + 4836.000|date: 2009/10/19> + 7977.000|date: 2009/10/20> + 9517.000|date: 2009/10/21> + 8632.000|date: 2009/10/22> + 6681.000|date: 2009/10/23> + 7348.000|date: 2009/10/26> + 10331.000|date: 2009/10/27> + 19372.000|date: 2009/10/28> + 21875.000|date: 2009/11/05> + 11632.000|date: 2009/11/06> + 8407.000|date: 2009/11/09> + 6942.000|date: 2009/11/10> + 5801.000|date: 2009/11/11> + 4942.000|date: 2009/11/12> + 7957.000|date: 2009/11/13> + 6294.000|date: 2009/11/16> + 7253.000|date: 2009/11/17> + 10979.000|date: 2009/11/18> + 8356.000|date: 2009/11/19> + 11992.000|date: 2009/11/20> + 10304.000|date: 2009/11/23> + 9804.000|date: 2009/11/24> + 6256.000|date: 2009/11/25> + 3787.000|date: 2009/11/27> + 7758.000|date: 2009/11/30> + 9115.000|date: 2009/12/01> + 6936.000|date: 2009/12/02> + 9551.000|date: 2009/12/03> + 24204.000|date: 2009/12/04> + 7769.000|date: 2009/12/07> + 10417.000|date: 2009/12/08> + 8689.000|date: 2009/12/09> + 5080.000|date: 2009/12/10> + 5494.000|date: 2009/12/11> + 8588.000|date: 2009/12/14> + 6406.000|date: 2009/12/15> + 8551.000|date: 2009/12/16> + 5375.000|date: 2009/12/17> + 7961.000|date: 2009/12/18> + 7867.000|date: 2009/12/21> + 8304.000|date: 2009/12/22> + 12710.000|date: 2009/12/23> + 3966.000|date: 2009/12/24> + 7464.000|date: 2009/12/28> + 3304.000|date: 2009/12/29> + 3565.000|date: 2009/12/30> + 5080.000|date: 2009/12/31> + 8280.000|date: 2010/01/04> + 5151.000|date: 2010/01/05> + 8953.000|date: 2010/01/06> + 6054.000|date: 2010/01/07> + 5931.000|date: 2010/01/08> + 5786.000|date: 2010/01/11> + 5883.000|date: 2010/01/12> + 4282.000|date: 2010/01/13> + 4111.000|date: 2010/01/14> + 6359.000|date: 2010/01/15> + 7614.000|date: 2010/01/19> + 8145.000|date: 2010/01/20> + 15322.000|date: 2010/01/21> + 7706.000|date: 2010/01/22> + 6797.000|date: 2010/01/25> + 7621.000|date: 2010/01/26> + 10098.000|date: 2010/01/27> + 9684.000|date: 2010/01/28> + 11838.000|date: 2010/01/29> + 8674.000|date: 2010/02/01> + 9135.000|date: 2010/02/02> + 7845.000|date: 2010/02/03> + 8905.000|date: 2010/02/04> + 12423.000|date: 2010/02/05> + 5941.000|date: 2010/02/08> + 9911.000|date: 2010/02/09> + 6538.000|date: 2010/02/10> + 5995.000|date: 2010/02/11> + 6248.000|date: 2010/02/12> + 5145.000|date: 2010/02/16> + 8598.000|date: 2010/02/17> + 4546.000|date: 2010/02/18> + 8046.000|date: 2010/02/19> + 6106.000|date: 2010/02/22> + 7657.000|date: 2010/02/23> + 6694.000|date: 2010/02/24> + 12883.000|date: 2010/02/25> + 16422.000|date: 2010/02/26> + 16441.000|date: 2010/03/01> + 19144.000|date: 2010/03/02> + 11650.000|date: 2010/03/03> + 13729.000|date: 2010/03/04> + 18550.000|date: 2010/03/05> + 8921.000|date: 2010/03/08> + 16383.000|date: 2010/03/09> + 9408.000|date: 2010/03/10> + 8779.000|date: 2010/03/11> + 4765.000|date: 2010/03/12> + 6405.000|date: 2010/03/15> + 9275.000|date: 2010/03/16> + 8200.000|date: 2010/03/17> + 8990.000|date: 2010/03/18> + 36285.000|date: 2010/03/19> + 7975.000|date: 2010/03/22> + 8159.000|date: 2010/03/23> + 6305.000|date: 2010/03/24> + 7260.000|date: 2010/03/25> + 8789.000|date: 2010/03/26> + 10827.000|date: 2010/03/29> + 7375.000|date: 2010/03/30> + 9962.000|date: 2010/03/31> + 8286.000|date: 2010/04/01> + 5239.000|date: 2010/04/05> + 9857.000|date: 2010/04/06> + 9287.000|date: 2010/04/07> + 5656.000|date: 2010/04/08> + 5271.000|date: 2010/04/09> + 11668.000|date: 2010/04/12> + 10161.000|date: 2010/04/13> + 6545.000|date: 2010/04/14> + 7164.000|date: 2010/04/15> + 16223.000|date: 2010/04/16> + 12065.000|date: 2010/04/19> + 5220.000|date: 2010/04/20> + 8127.000|date: 2010/04/21> + 19849.000|date: 2010/04/22> + 31501.000|date: 2010/04/23> + 12810.000|date: 2010/04/26> + 12890.000|date: 2010/04/27> + 15847.000|date: 2010/04/28> + 11147.000|date: 2010/04/29> + 8852.000|date: 2010/04/30> + 7492.000|date: 2010/05/03> + 13386.000|date: 2010/05/04> + 13010.000|date: 2010/05/05> + 15814.000|date: 2010/05/06> + 15010.000|date: 2010/05/07> + 12312.000|date: 2010/05/10> + 20813.000|date: 2010/05/11> + 11605.000|date: 2010/05/12> + 12952.000|date: 2010/05/13> + 13448.000|date: 2010/05/14> + 12483.000|date: 2010/05/17> + 10839.000|date: 2010/05/18> + 15999.000|date: 2010/05/19> + 20752.000|date: 2010/05/20> + 25664.000|date: 2010/05/21> + 13044.000|date: 2010/05/24> + 15156.000|date: 2010/05/25> + 11614.000|date: 2010/05/26> + 9668.000|date: 2010/05/27> + 10558.000|date: 2010/05/28> + 9955.000|date: 2010/06/01> + 8635.000|date: 2010/06/02> + 7733.000|date: 2010/06/03> + 12584.000|date: 2010/06/04> + 12868.000|date: 2010/06/07> + 13033.000|date: 2010/06/08> + 12913.000|date: 2010/06/09> + 9427.000|date: 2010/06/10> + 9719.000|date: 2010/06/11> + 10331.000|date: 2010/06/14> + 9402.000|date: 2010/06/15> + 6780.000|date: 2010/06/16> + 14311.000|date: 2010/06/17> + 9633.000|date: 2010/06/18> + 6581.000|date: 2010/06/21> + 9154.000|date: 2010/06/22> + 8539.000|date: 2010/06/23> + 10062.000|date: 2010/06/24> + 25825.000|date: 2010/06/25> + 12312.000|date: 2010/06/28> + 14725.000|date: 2010/06/29> + 11670.000|date: 2010/06/30> + 11149.000|date: 2010/07/01> + 7934.000|date: 2010/07/02> + 9727.000|date: 2010/07/06> + 9163.000|date: 2010/07/07> + 11110.000|date: 2010/07/08> + 6531.000|date: 2010/07/09> + 9457.000|date: 2010/07/12> + 9759.000|date: 2010/07/13> + 12163.000|date: 2010/07/14> + 13748.000|date: 2010/07/15> + 24129.000|date: 2010/07/16> + 9489.000|date: 2010/07/19> + 9165.000|date: 2010/07/20> + 12091.000|date: 2010/07/21> + 9032.000|date: 2010/07/22> + 9531.000|date: 2010/07/23> + 10132.000|date: 2010/07/26> + 7400.000|date: 2010/07/27> + 6899.000|date: 2010/07/28> + 11592.000|date: 2010/07/29> + 10751.000|date: 2010/07/30> + 7334.000|date: 2010/08/02> + 5964.000|date: 2010/08/03> + 7350.000|date: 2010/08/04> + 7512.000|date: 2010/08/05> + 8856.000|date: 2010/08/06> + 4945.000|date: 2010/08/09> + 9080.000|date: 2010/08/10> + 8301.000|date: 2010/08/11> + 9164.000|date: 2010/08/12> + 7819.000|date: 2010/08/13> + 10365.000|date: 2010/08/16> + 7959.000|date: 2010/08/17> + 10432.000|date: 2010/08/19> + 7015.000|date: 2010/08/20> open |ticker: COP> => 43.980|date: 2009/08/21> + 44.540|date: 2009/08/24> + 45.500|date: 2009/08/25> + 44.660|date: 2009/08/26> + 45.490|date: 2009/08/27> + 45.960|date: 2009/08/28> + 45.200|date: 2009/08/31> + 44.980|date: 2009/09/01> + 44.740|date: 2009/09/02> + 44.540|date: 2009/09/03> + 44.070|date: 2009/09/04> + 46.140|date: 2009/09/09> + 46.040|date: 2009/09/10> + 46.500|date: 2009/09/11> + 45.360|date: 2009/09/14> + 46.690|date: 2009/09/15> + 46.630|date: 2009/09/16> + 46.670|date: 2009/09/17> + 47.040|date: 2009/09/18> + 46.140|date: 2009/09/21> + 46.660|date: 2009/09/22> + 46.770|date: 2009/09/23> + 45.870|date: 2009/09/24> + 45.100|date: 2009/09/25> + 45.220|date: 2009/09/28> + 46.040|date: 2009/09/29> + 45.390|date: 2009/09/30> + 45.000|date: 2009/10/01> + 45.200|date: 2009/10/02> + 47.110|date: 2009/10/05> + 48.430|date: 2009/10/06> + 48.090|date: 2009/10/07> + 49.950|date: 2009/10/08> + 51.090|date: 2009/10/09> + 51.500|date: 2009/10/12> + 51.340|date: 2009/10/13> + 51.340|date: 2009/10/14> + 50.620|date: 2009/10/15> + 51.510|date: 2009/10/16> + 52.250|date: 2009/10/19> + 53.330|date: 2009/10/20> + 52.650|date: 2009/10/21> + 52.840|date: 2009/10/22> + 53.070|date: 2009/10/23> + 52.140|date: 2009/10/26> + 51.250|date: 2009/10/27> + 50.920|date: 2009/10/28> + 51.560|date: 2009/11/05> + 51.450|date: 2009/11/06> + 52.790|date: 2009/11/09> + 52.570|date: 2009/11/10> + 53.950|date: 2009/11/11> + 53.010|date: 2009/11/12> + 52.300|date: 2009/11/13> + 53.130|date: 2009/11/16> + 53.540|date: 2009/11/17> + 53.760|date: 2009/11/18> + 53.200|date: 2009/11/19> + 52.280|date: 2009/11/20> + 52.780|date: 2009/11/23> + 52.280|date: 2009/11/24> + 52.700|date: 2009/11/25> + 51.150|date: 2009/11/27> + 51.770|date: 2009/11/30> + 52.910|date: 2009/12/01> + 52.390|date: 2009/12/02> + 51.800|date: 2009/12/03> + 51.750|date: 2009/12/04> + 50.500|date: 2009/12/07> + 50.400|date: 2009/12/08> + 50.080|date: 2009/12/09> + 50.540|date: 2009/12/10> + 51.000|date: 2009/12/11> + 51.420|date: 2009/12/14> + 50.790|date: 2009/12/15> + 50.950|date: 2009/12/16> + 50.540|date: 2009/12/17> + 50.630|date: 2009/12/18> + 50.190|date: 2009/12/21> + 50.670|date: 2009/12/22> + 50.720|date: 2009/12/23> + 50.490|date: 2009/12/24> + 51.000|date: 2009/12/28> + 51.250|date: 2009/12/29> + 50.560|date: 2009/12/30> + 51.120|date: 2009/12/31> + 51.770|date: 2010/01/04> + 52.660|date: 2010/01/05> + 52.670|date: 2010/01/06> + 52.710|date: 2010/01/07> + 52.610|date: 2010/01/08> + 53.540|date: 2010/01/11> + 53.000|date: 2010/01/12> + 52.210|date: 2010/01/13> + 52.660|date: 2010/01/14> + 52.830|date: 2010/01/15> + 52.450|date: 2010/01/19> + 52.810|date: 2010/01/20> + 53.030|date: 2010/01/21> + 52.000|date: 2010/01/22> + 50.960|date: 2010/01/25> + 50.330|date: 2010/01/26> + 50.430|date: 2010/01/27> + 50.040|date: 2010/01/28> + 48.650|date: 2010/01/29> + 48.450|date: 2010/02/01> + 49.360|date: 2010/02/02> + 49.830|date: 2010/02/03> + 49.590|date: 2010/02/04> + 47.890|date: 2010/02/05> + 47.910|date: 2010/02/08> + 47.950|date: 2010/02/09> + 48.510|date: 2010/02/10> + 48.280|date: 2010/02/11> + 48.360|date: 2010/02/12> + 49.080|date: 2010/02/16> + 49.910|date: 2010/02/17> + 48.620|date: 2010/02/18> + 48.700|date: 2010/02/19> + 49.290|date: 2010/02/22> + 48.430|date: 2010/02/23> + 47.860|date: 2010/02/24> + 47.600|date: 2010/02/25> + 48.380|date: 2010/02/26> + 48.370|date: 2010/03/01> + 49.330|date: 2010/03/02> + 49.880|date: 2010/03/03> + 49.370|date: 2010/03/04> + 49.850|date: 2010/03/05> + 50.560|date: 2010/03/08> + 50.460|date: 2010/03/09> + 50.870|date: 2010/03/10> + 51.470|date: 2010/03/11> + 51.540|date: 2010/03/12> + 51.410|date: 2010/03/15> + 51.930|date: 2010/03/16> + 52.380|date: 2010/03/17> + 52.900|date: 2010/03/18> + 52.960|date: 2010/03/19> + 51.440|date: 2010/03/22> + 52.070|date: 2010/03/23> + 52.910|date: 2010/03/24> + 52.800|date: 2010/03/25> + 51.790|date: 2010/03/26> + 51.410|date: 2010/03/29> + 51.090|date: 2010/03/30> + 51.210|date: 2010/03/31> + 51.600|date: 2010/04/01> + 52.360|date: 2010/04/05> + 53.190|date: 2010/04/06> + 53.180|date: 2010/04/07> + 52.650|date: 2010/04/08> + 54.220|date: 2010/04/09> + 55.410|date: 2010/04/12> + 56.380|date: 2010/04/13> + 55.910|date: 2010/04/14> + 56.900|date: 2010/04/15> + 56.820|date: 2010/04/16> + 55.520|date: 2010/04/19> + 57.060|date: 2010/04/20> + 57.540|date: 2010/04/21> + 56.740|date: 2010/04/22> + 56.900|date: 2010/04/23> + 58.160|date: 2010/04/26> + 57.500|date: 2010/04/27> + 57.590|date: 2010/04/28> + 59.000|date: 2010/04/29> + 59.290|date: 2010/04/30> + 59.520|date: 2010/05/03> + 59.010|date: 2010/05/04> + 56.750|date: 2010/05/05> + 56.270|date: 2010/05/06> + 54.560|date: 2010/05/07> + 56.420|date: 2010/05/10> + 56.070|date: 2010/05/11> + 57.200|date: 2010/05/12> + 57.420|date: 2010/05/13> + 56.450|date: 2010/05/14> + 56.090|date: 2010/05/17> + 55.850|date: 2010/05/18> + 54.380|date: 2010/05/19> + 52.150|date: 2010/05/20> + 49.920|date: 2010/05/21> + 51.270|date: 2010/05/24> + 48.930|date: 2010/05/25> + 50.250|date: 2010/05/26> + 50.900|date: 2010/05/27> + 52.460|date: 2010/05/28> + 51.770|date: 2010/06/01> + 51.240|date: 2010/06/02> + 52.750|date: 2010/06/03> + 50.940|date: 2010/06/04> + 50.320|date: 2010/06/07> + 49.550|date: 2010/06/08> + 51.320|date: 2010/06/09> + 51.840|date: 2010/06/10> + 52.870|date: 2010/06/11> + 54.150|date: 2010/06/14> + 53.370|date: 2010/06/15> + 53.900|date: 2010/06/16> + 54.760|date: 2010/06/17> + 55.480|date: 2010/06/18> + 56.790|date: 2010/06/21> + 55.700|date: 2010/06/22> + 54.350|date: 2010/06/23> + 53.260|date: 2010/06/24> + 52.660|date: 2010/06/25> + 51.920|date: 2010/06/28> + 50.430|date: 2010/06/29> + 49.720|date: 2010/06/30> + 49.240|date: 2010/07/01> + 49.170|date: 2010/07/02> + 49.970|date: 2010/07/06> + 49.270|date: 2010/07/07> + 52.160|date: 2010/07/08> + 51.660|date: 2010/07/09> + 52.100|date: 2010/07/12> + 52.890|date: 2010/07/13> + 53.090|date: 2010/07/14> + 52.740|date: 2010/07/15> + 52.600|date: 2010/07/16> + 52.200|date: 2010/07/19> + 51.000|date: 2010/07/20> + 53.010|date: 2010/07/21> + 52.790|date: 2010/07/22> + 53.110|date: 2010/07/23> + 53.990|date: 2010/07/26> + 54.730|date: 2010/07/27> + 55.020|date: 2010/07/28> + 54.680|date: 2010/07/29> + 54.100|date: 2010/07/30> + 56.000|date: 2010/08/02> + 56.830|date: 2010/08/03> + 57.550|date: 2010/08/04> + 57.000|date: 2010/08/05> + 57.050|date: 2010/08/06> + 57.250|date: 2010/08/09> + 56.520|date: 2010/08/10> + 55.960|date: 2010/08/11> + 54.780|date: 2010/08/12> + 54.860|date: 2010/08/13> + 54.800|date: 2010/08/16> + 55.380|date: 2010/08/17> + 55.110|date: 2010/08/19> + 54.290|date: 2010/08/20> high |ticker: COP> => 44.310|date: 2009/08/21> + 45.410|date: 2009/08/24> + 45.830|date: 2009/08/25> + 45.760|date: 2009/08/26> + 45.880|date: 2009/08/27> + 46.110|date: 2009/08/28> + 45.340|date: 2009/08/31> + 45.530|date: 2009/09/01> + 44.870|date: 2009/09/02> + 44.580|date: 2009/09/03> + 45.120|date: 2009/09/04> + 46.290|date: 2009/09/09> + 46.460|date: 2009/09/10> + 46.730|date: 2009/09/11> + 46.670|date: 2009/09/14> + 46.760|date: 2009/09/15> + 46.840|date: 2009/09/16> + 47.060|date: 2009/09/17> + 47.300|date: 2009/09/18> + 46.340|date: 2009/09/21> + 46.850|date: 2009/09/22> + 46.790|date: 2009/09/23> + 45.930|date: 2009/09/24> + 45.650|date: 2009/09/25> + 45.888|date: 2009/09/28> + 46.040|date: 2009/09/29> + 45.510|date: 2009/09/30> + 45.820|date: 2009/10/01> + 47.060|date: 2009/10/02> + 48.060|date: 2009/10/05> + 48.780|date: 2009/10/06> + 49.750|date: 2009/10/07> + 51.990|date: 2009/10/08> + 51.230|date: 2009/10/09> + 51.890|date: 2009/10/12> + 51.500|date: 2009/10/13> + 51.470|date: 2009/10/14> + 51.890|date: 2009/10/15> + 52.350|date: 2009/10/16> + 53.400|date: 2009/10/19> + 53.490|date: 2009/10/20> + 54.108|date: 2009/10/21> + 52.980|date: 2009/10/22> + 53.230|date: 2009/10/23> + 53.200|date: 2009/10/26> + 51.970|date: 2009/10/27> + 51.300|date: 2009/10/28> + 52.330|date: 2009/11/05> + 52.390|date: 2009/11/06> + 53.230|date: 2009/11/09> + 53.750|date: 2009/11/10> + 54.090|date: 2009/11/11> + 53.220|date: 2009/11/12> + 53.200|date: 2009/11/13> + 54.130|date: 2009/11/16> + 53.910|date: 2009/11/17> + 53.960|date: 2009/11/18> + 53.290|date: 2009/11/19> + 52.550|date: 2009/11/20> + 53.670|date: 2009/11/23> + 52.800|date: 2009/11/24> + 52.960|date: 2009/11/25> + 52.180|date: 2009/11/27> + 52.230|date: 2009/11/30> + 52.910|date: 2009/12/01> + 52.400|date: 2009/12/02> + 51.960|date: 2009/12/03> + 52.280|date: 2009/12/04> + 51.350|date: 2009/12/07> + 50.420|date: 2009/12/08> + 50.500|date: 2009/12/09> + 50.980|date: 2009/12/10> + 51.190|date: 2009/12/11> + 51.600|date: 2009/12/14> + 51.120|date: 2009/12/15> + 51.520|date: 2009/12/16> + 50.820|date: 2009/12/17> + 50.690|date: 2009/12/18> + 50.600|date: 2009/12/21> + 50.990|date: 2009/12/22> + 50.900|date: 2009/12/23> + 50.950|date: 2009/12/24> + 51.250|date: 2009/12/28> + 51.380|date: 2009/12/29> + 51.000|date: 2009/12/30> + 51.380|date: 2009/12/31> + 52.680|date: 2010/01/04> + 52.770|date: 2010/01/05> + 53.070|date: 2010/01/06> + 53.090|date: 2010/01/07> + 53.280|date: 2010/01/08> + 53.740|date: 2010/01/11> + 53.010|date: 2010/01/12> + 52.960|date: 2010/01/13> + 53.150|date: 2010/01/14> + 53.059|date: 2010/01/15> + 53.800|date: 2010/01/19> + 53.160|date: 2010/01/20> + 53.272|date: 2010/01/21> + 52.190|date: 2010/01/22> + 51.580|date: 2010/01/25> + 51.024|date: 2010/01/26> + 51.040|date: 2010/01/27> + 50.240|date: 2010/01/28> + 48.870|date: 2010/01/29> + 49.320|date: 2010/02/01> + 50.245|date: 2010/02/02> + 50.510|date: 2010/02/03> + 49.600|date: 2010/02/04> + 48.100|date: 2010/02/05> + 48.250|date: 2010/02/08> + 50.320|date: 2010/02/09> + 48.650|date: 2010/02/10> + 49.110|date: 2010/02/11> + 48.830|date: 2010/02/12> + 50.130|date: 2010/02/16> + 50.250|date: 2010/02/17> + 49.160|date: 2010/02/18> + 49.215|date: 2010/02/19> + 49.290|date: 2010/02/22> + 48.655|date: 2010/02/23> + 48.520|date: 2010/02/24> + 48.360|date: 2010/02/25> + 48.530|date: 2010/02/26> + 48.990|date: 2010/03/01> + 49.920|date: 2010/03/02> + 49.980|date: 2010/03/03> + 49.540|date: 2010/03/04> + 50.510|date: 2010/03/05> + 50.870|date: 2010/03/08> + 51.090|date: 2010/03/09> + 51.620|date: 2010/03/10> + 51.510|date: 2010/03/11> + 51.770|date: 2010/03/12> + 52.080|date: 2010/03/15> + 52.300|date: 2010/03/16> + 53.180|date: 2010/03/17> + 52.910|date: 2010/03/18> + 52.980|date: 2010/03/19> + 52.260|date: 2010/03/22> + 52.600|date: 2010/03/23> + 52.940|date: 2010/03/24> + 52.840|date: 2010/03/25> + 51.810|date: 2010/03/26> + 51.540|date: 2010/03/29> + 51.390|date: 2010/03/30> + 51.430|date: 2010/03/31> + 52.090|date: 2010/04/01> + 53.310|date: 2010/04/05> + 53.430|date: 2010/04/06> + 53.180|date: 2010/04/07> + 54.160|date: 2010/04/08> + 55.470|date: 2010/04/09> + 56.170|date: 2010/04/12> + 56.780|date: 2010/04/13> + 56.950|date: 2010/04/14> + 57.490|date: 2010/04/15> + 57.070|date: 2010/04/16> + 56.760|date: 2010/04/19> + 57.610|date: 2010/04/20> + 57.640|date: 2010/04/21> + 57.020|date: 2010/04/22> + 58.130|date: 2010/04/23> + 58.470|date: 2010/04/26> + 58.490|date: 2010/04/27> + 58.800|date: 2010/04/28> + 60.150|date: 2010/04/29> + 59.450|date: 2010/04/30> + 60.530|date: 2010/05/03> + 59.110|date: 2010/05/04> + 57.100|date: 2010/05/05> + 56.830|date: 2010/05/06> + 55.720|date: 2010/05/07> + 57.000|date: 2010/05/10> + 58.410|date: 2010/05/11> + 57.960|date: 2010/05/12> + 57.780|date: 2010/05/13> + 56.550|date: 2010/05/14> + 56.190|date: 2010/05/17> + 56.100|date: 2010/05/18> + 54.790|date: 2010/05/19> + 52.410|date: 2010/05/20> + 51.510|date: 2010/05/21> + 51.510|date: 2010/05/24> + 50.000|date: 2010/05/25> + 50.690|date: 2010/05/26> + 52.230|date: 2010/05/27> + 52.580|date: 2010/05/28> + 52.200|date: 2010/06/01> + 52.490|date: 2010/06/02> + 52.800|date: 2010/06/03> + 51.350|date: 2010/06/04> + 50.530|date: 2010/06/07> + 51.000|date: 2010/06/08> + 51.910|date: 2010/06/09> + 53.590|date: 2010/06/10> + 53.500|date: 2010/06/11> + 54.680|date: 2010/06/14> + 54.360|date: 2010/06/15> + 54.480|date: 2010/06/16> + 55.280|date: 2010/06/17> + 56.010|date: 2010/06/18> + 56.950|date: 2010/06/21> + 56.190|date: 2010/06/22> + 54.630|date: 2010/06/23> + 53.390|date: 2010/06/24> + 52.660|date: 2010/06/25> + 52.000|date: 2010/06/28> + 50.660|date: 2010/06/29> + 50.290|date: 2010/06/30> + 49.570|date: 2010/07/01> + 49.360|date: 2010/07/02> + 50.250|date: 2010/07/06> + 51.260|date: 2010/07/07> + 52.170|date: 2010/07/08> + 52.470|date: 2010/07/09> + 52.640|date: 2010/07/12> + 53.650|date: 2010/07/13> + 53.460|date: 2010/07/14> + 53.030|date: 2010/07/15> + 52.800|date: 2010/07/16> + 52.280|date: 2010/07/19> + 52.860|date: 2010/07/20> + 53.130|date: 2010/07/21> + 53.890|date: 2010/07/22> + 53.856|date: 2010/07/23> + 54.710|date: 2010/07/26> + 54.950|date: 2010/07/27> + 55.200|date: 2010/07/28> + 55.550|date: 2010/07/29> + 55.770|date: 2010/07/30> + 57.700|date: 2010/08/02> + 57.890|date: 2010/08/03> + 58.029|date: 2010/08/04> + 57.820|date: 2010/08/05> + 57.540|date: 2010/08/06> + 57.570|date: 2010/08/09> + 57.280|date: 2010/08/10> + 56.000|date: 2010/08/11> + 55.640|date: 2010/08/12> + 55.440|date: 2010/08/13> + 54.970|date: 2010/08/16> + 56.250|date: 2010/08/17> + 55.260|date: 2010/08/19> + 54.470|date: 2010/08/20> low |ticker: COP> => 43.750|date: 2009/08/21> + 44.440|date: 2009/08/24> + 44.870|date: 2009/08/25> + 44.500|date: 2009/08/26> + 44.570|date: 2009/08/27> + 45.460|date: 2009/08/28> + 44.670|date: 2009/08/31> + 44.000|date: 2009/09/01> + 44.230|date: 2009/09/02> + 43.920|date: 2009/09/03> + 44.070|date: 2009/09/04> + 45.530|date: 2009/09/09> + 45.690|date: 2009/09/10> + 45.720|date: 2009/09/11> + 45.320|date: 2009/09/14> + 46.050|date: 2009/09/15> + 46.340|date: 2009/09/16> + 46.350|date: 2009/09/17> + 46.500|date: 2009/09/18> + 45.790|date: 2009/09/21> + 46.360|date: 2009/09/22> + 45.750|date: 2009/09/23> + 44.800|date: 2009/09/24> + 44.910|date: 2009/09/25> + 45.190|date: 2009/09/28> + 45.150|date: 2009/09/29> + 44.530|date: 2009/09/30> + 44.880|date: 2009/10/01> + 45.000|date: 2009/10/02> + 46.940|date: 2009/10/05> + 48.020|date: 2009/10/06> + 48.000|date: 2009/10/07> + 49.700|date: 2009/10/08> + 50.280|date: 2009/10/09> + 51.140|date: 2009/10/12> + 50.400|date: 2009/10/13> + 50.680|date: 2009/10/14> + 50.400|date: 2009/10/15> + 51.420|date: 2009/10/16> + 52.000|date: 2009/10/19> + 52.250|date: 2009/10/20> + 52.270|date: 2009/10/21> + 51.910|date: 2009/10/22> + 51.630|date: 2009/10/23> + 50.420|date: 2009/10/26> + 51.050|date: 2009/10/27> + 49.270|date: 2009/10/28> + 51.540|date: 2009/11/05> + 51.310|date: 2009/11/06> + 52.650|date: 2009/11/09> + 52.570|date: 2009/11/10> + 53.000|date: 2009/11/11> + 51.990|date: 2009/11/12> + 51.850|date: 2009/11/13> + 53.090|date: 2009/11/16> + 53.110|date: 2009/11/17> + 53.070|date: 2009/11/18> + 52.390|date: 2009/11/19> + 51.630|date: 2009/11/20> + 52.150|date: 2009/11/23> + 51.790|date: 2009/11/24> + 52.480|date: 2009/11/25> + 50.800|date: 2009/11/27> + 51.290|date: 2009/11/30> + 52.070|date: 2009/12/01> + 51.590|date: 2009/12/02> + 51.050|date: 2009/12/03> + 50.500|date: 2009/12/04> + 50.430|date: 2009/12/07> + 49.790|date: 2009/12/08> + 49.820|date: 2009/12/09> + 50.250|date: 2009/12/10> + 50.580|date: 2009/12/11> + 50.870|date: 2009/12/14> + 50.350|date: 2009/12/15> + 50.810|date: 2009/12/16> + 50.150|date: 2009/12/17> + 49.400|date: 2009/12/18> + 50.110|date: 2009/12/21> + 50.540|date: 2009/12/22> + 50.380|date: 2009/12/23> + 50.410|date: 2009/12/24> + 50.840|date: 2009/12/28> + 50.730|date: 2009/12/29> + 50.500|date: 2009/12/30> + 50.920|date: 2009/12/31> + 51.530|date: 2010/01/04> + 52.210|date: 2010/01/05> + 52.330|date: 2010/01/06> + 52.500|date: 2010/01/07> + 52.430|date: 2010/01/08> + 53.060|date: 2010/01/11> + 52.280|date: 2010/01/12> + 51.980|date: 2010/01/13> + 52.500|date: 2010/01/14> + 52.460|date: 2010/01/15> + 52.450|date: 2010/01/19> + 52.510|date: 2010/01/20> + 52.060|date: 2010/01/21> + 50.510|date: 2010/01/22> + 50.655|date: 2010/01/25> + 49.960|date: 2010/01/26> + 48.990|date: 2010/01/27> + 47.770|date: 2010/01/28> + 47.780|date: 2010/01/29> + 48.260|date: 2010/02/01> + 49.000|date: 2010/02/02> + 49.720|date: 2010/02/03> + 47.910|date: 2010/02/04> + 46.630|date: 2010/02/05> + 47.300|date: 2010/02/08> + 47.400|date: 2010/02/09> + 47.800|date: 2010/02/10> + 47.960|date: 2010/02/11> + 47.940|date: 2010/02/12> + 49.080|date: 2010/02/16> + 48.990|date: 2010/02/17> + 48.530|date: 2010/02/18> + 48.460|date: 2010/02/19> + 48.530|date: 2010/02/22> + 47.560|date: 2010/02/23> + 47.630|date: 2010/02/24> + 47.150|date: 2010/02/25> + 47.950|date: 2010/02/26> + 48.270|date: 2010/03/01> + 49.200|date: 2010/03/02> + 49.340|date: 2010/03/03> + 49.090|date: 2010/03/04> + 49.730|date: 2010/03/05> + 50.410|date: 2010/03/08> + 50.360|date: 2010/03/09> + 50.850|date: 2010/03/10> + 50.950|date: 2010/03/11> + 51.170|date: 2010/03/12> + 51.160|date: 2010/03/15> + 51.760|date: 2010/03/16> + 52.310|date: 2010/03/17> + 52.170|date: 2010/03/18> + 51.700|date: 2010/03/19> + 51.340|date: 2010/03/22> + 51.720|date: 2010/03/23> + 52.210|date: 2010/03/24> + 51.490|date: 2010/03/25> + 50.660|date: 2010/03/26> + 50.860|date: 2010/03/29> + 50.920|date: 2010/03/30> + 50.973|date: 2010/03/31> + 51.500|date: 2010/04/01> + 52.020|date: 2010/04/05> + 52.900|date: 2010/04/06> + 52.420|date: 2010/04/07> + 52.520|date: 2010/04/08> + 54.210|date: 2010/04/09> + 55.260|date: 2010/04/12> + 55.430|date: 2010/04/13> + 55.700|date: 2010/04/14> + 56.660|date: 2010/04/15> + 55.540|date: 2010/04/16> + 55.390|date: 2010/04/19> + 56.940|date: 2010/04/20> + 56.570|date: 2010/04/21> + 55.960|date: 2010/04/22> + 56.580|date: 2010/04/23> + 58.060|date: 2010/04/26> + 54.260|date: 2010/04/27> + 57.420|date: 2010/04/28> + 59.000|date: 2010/04/29> + 57.810|date: 2010/04/30> + 59.420|date: 2010/05/03> + 57.230|date: 2010/05/04> + 55.860|date: 2010/05/05> + 52.000|date: 2010/05/06> + 53.790|date: 2010/05/07> + 55.930|date: 2010/05/10> + 56.000|date: 2010/05/11> + 57.010|date: 2010/05/12> + 56.790|date: 2010/05/13> + 55.235|date: 2010/05/14> + 54.260|date: 2010/05/17> + 54.550|date: 2010/05/18> + 53.350|date: 2010/05/19> + 50.770|date: 2010/05/20> + 49.740|date: 2010/05/21> + 50.040|date: 2010/05/24> + 48.510|date: 2010/05/25> + 49.400|date: 2010/05/26> + 50.310|date: 2010/05/27> + 51.580|date: 2010/05/28> + 50.260|date: 2010/06/01> + 50.770|date: 2010/06/02> + 51.520|date: 2010/06/03> + 49.680|date: 2010/06/04> + 49.550|date: 2010/06/07> + 49.520|date: 2010/06/08> + 50.570|date: 2010/06/09> + 51.760|date: 2010/06/10> + 52.570|date: 2010/06/11> + 52.710|date: 2010/06/14> + 53.230|date: 2010/06/15> + 53.660|date: 2010/06/16> + 54.190|date: 2010/06/17> + 55.105|date: 2010/06/18> + 55.480|date: 2010/06/21> + 54.250|date: 2010/06/22> + 53.310|date: 2010/06/23> + 51.980|date: 2010/06/24> + 51.690|date: 2010/06/25> + 51.160|date: 2010/06/28> + 49.570|date: 2010/06/29> + 48.970|date: 2010/06/30> + 48.061|date: 2010/07/01> + 48.410|date: 2010/07/02> + 48.610|date: 2010/07/06> + 49.270|date: 2010/07/07> + 50.960|date: 2010/07/08> + 51.400|date: 2010/07/09> + 51.780|date: 2010/07/12> + 52.690|date: 2010/07/13> + 52.470|date: 2010/07/14> + 52.060|date: 2010/07/15> + 51.600|date: 2010/07/16> + 51.490|date: 2010/07/19> + 50.800|date: 2010/07/20> + 51.650|date: 2010/07/21> + 52.570|date: 2010/07/22> + 52.760|date: 2010/07/23> + 53.770|date: 2010/07/26> + 54.120|date: 2010/07/27> + 53.810|date: 2010/07/28> + 54.120|date: 2010/07/29> + 53.890|date: 2010/07/30> + 55.920|date: 2010/08/02> + 56.800|date: 2010/08/03> + 57.050|date: 2010/08/04> + 56.880|date: 2010/08/05> + 56.240|date: 2010/08/06> + 57.090|date: 2010/08/09> + 56.320|date: 2010/08/10> + 55.200|date: 2010/08/11> + 54.600|date: 2010/08/12> + 54.840|date: 2010/08/13> + 54.300|date: 2010/08/16> + 54.930|date: 2010/08/17> + 54.320|date: 2010/08/19> + 53.290|date: 2010/08/20> close |ticker: COP> => 44.200|date: 2009/08/21> + 45.310|date: 2009/08/24> + 45.030|date: 2009/08/25> + 45.590|date: 2009/08/26> + 45.730|date: 2009/08/27> + 45.700|date: 2009/08/28> + 45.030|date: 2009/08/31> + 44.150|date: 2009/09/01> + 44.340|date: 2009/09/02> + 44.220|date: 2009/09/03> + 44.970|date: 2009/09/04> + 45.830|date: 2009/09/09> + 46.380|date: 2009/09/10> + 45.960|date: 2009/09/11> + 46.590|date: 2009/09/14> + 46.330|date: 2009/09/15> + 46.790|date: 2009/09/16> + 46.790|date: 2009/09/17> + 46.800|date: 2009/09/18> + 46.150|date: 2009/09/21> + 46.640|date: 2009/09/22> + 45.830|date: 2009/09/23> + 45.060|date: 2009/09/24> + 45.060|date: 2009/09/25> + 45.690|date: 2009/09/28> + 45.220|date: 2009/09/29> + 45.160|date: 2009/09/30> + 45.500|date: 2009/10/01> + 46.800|date: 2009/10/02> + 47.860|date: 2009/10/05> + 48.410|date: 2009/10/06> + 49.700|date: 2009/10/07> + 51.410|date: 2009/10/08> + 50.780|date: 2009/10/09> + 51.360|date: 2009/10/12> + 50.970|date: 2009/10/13> + 50.840|date: 2009/10/14> + 51.770|date: 2009/10/15> + 51.960|date: 2009/10/16> + 53.080|date: 2009/10/19> + 52.900|date: 2009/10/20> + 52.970|date: 2009/10/21> + 52.930|date: 2009/10/22> + 51.970|date: 2009/10/23> + 50.740|date: 2009/10/26> + 51.400|date: 2009/10/27> + 49.490|date: 2009/10/28> + 51.950|date: 2009/11/05> + 52.110|date: 2009/11/06> + 52.850|date: 2009/11/09> + 53.580|date: 2009/11/10> + 53.160|date: 2009/11/11> + 52.220|date: 2009/11/12> + 52.830|date: 2009/11/13> + 53.840|date: 2009/11/16> + 53.690|date: 2009/11/17> + 53.580|date: 2009/11/18> + 52.560|date: 2009/11/19> + 52.080|date: 2009/11/20> + 52.370|date: 2009/11/23> + 52.680|date: 2009/11/24> + 52.900|date: 2009/11/25> + 51.920|date: 2009/11/27> + 51.770|date: 2009/11/30> + 52.260|date: 2009/12/01> + 51.840|date: 2009/12/02> + 51.170|date: 2009/12/03> + 50.660|date: 2009/12/04> + 50.820|date: 2009/12/07> + 49.940|date: 2009/12/08> + 50.220|date: 2009/12/09> + 50.890|date: 2009/12/10> + 50.920|date: 2009/12/11> + 51.090|date: 2009/12/14> + 50.660|date: 2009/12/15> + 50.860|date: 2009/12/16> + 50.210|date: 2009/12/17> + 49.800|date: 2009/12/18> + 50.600|date: 2009/12/21> + 50.840|date: 2009/12/22> + 50.480|date: 2009/12/23> + 50.870|date: 2009/12/24> + 51.160|date: 2009/12/28> + 50.800|date: 2009/12/29> + 50.990|date: 2009/12/30> + 51.070|date: 2009/12/31> + 52.580|date: 2010/01/04> + 52.630|date: 2010/01/05> + 53.010|date: 2010/01/06> + 52.800|date: 2010/01/07> + 53.260|date: 2010/01/08> + 53.570|date: 2010/01/11> + 52.430|date: 2010/01/12> + 52.760|date: 2010/01/13> + 52.980|date: 2010/01/14> + 53.020|date: 2010/01/15> + 53.710|date: 2010/01/19> + 53.060|date: 2010/01/20> + 52.240|date: 2010/01/21> + 50.600|date: 2010/01/22> + 50.750|date: 2010/01/25> + 50.430|date: 2010/01/26> + 49.810|date: 2010/01/27> + 48.350|date: 2010/01/28> + 48.000|date: 2010/01/29> + 49.070|date: 2010/02/01> + 50.150|date: 2010/02/02> + 49.990|date: 2010/02/03> + 48.160|date: 2010/02/04> + 47.980|date: 2010/02/05> + 47.370|date: 2010/02/08> + 48.490|date: 2010/02/09> + 48.260|date: 2010/02/10> + 48.900|date: 2010/02/11> + 48.670|date: 2010/02/12> + 49.920|date: 2010/02/16> + 49.300|date: 2010/02/17> + 48.870|date: 2010/02/18> + 48.900|date: 2010/02/19> + 48.700|date: 2010/02/22> + 47.850|date: 2010/02/23> + 48.350|date: 2010/02/24> + 48.300|date: 2010/02/25> + 48.000|date: 2010/02/26> + 48.910|date: 2010/03/01> + 49.710|date: 2010/03/02> + 49.380|date: 2010/03/03> + 49.340|date: 2010/03/04> + 50.410|date: 2010/03/05> + 50.730|date: 2010/03/08> + 50.850|date: 2010/03/09> + 51.470|date: 2010/03/10> + 51.300|date: 2010/03/11> + 51.680|date: 2010/03/12> + 51.650|date: 2010/03/15> + 52.170|date: 2010/03/16> + 52.980|date: 2010/03/17> + 52.710|date: 2010/03/18> + 52.370|date: 2010/03/19> + 52.100|date: 2010/03/22> + 52.510|date: 2010/03/23> + 52.530|date: 2010/03/24> + 51.530|date: 2010/03/25> + 51.020|date: 2010/03/26> + 51.150|date: 2010/03/29> + 51.260|date: 2010/03/30> + 51.170|date: 2010/03/31> + 52.020|date: 2010/04/01> + 53.280|date: 2010/04/05> + 53.300|date: 2010/04/06> + 52.910|date: 2010/04/07> + 53.940|date: 2010/04/08> + 55.320|date: 2010/04/09> + 55.960|date: 2010/04/12> + 55.670|date: 2010/04/13> + 56.890|date: 2010/04/14> + 57.060|date: 2010/04/15> + 56.050|date: 2010/04/16> + 56.640|date: 2010/04/19> + 57.400|date: 2010/04/20> + 57.220|date: 2010/04/21> + 56.980|date: 2010/04/22> + 58.090|date: 2010/04/23> + 58.300|date: 2010/04/26> + 57.540|date: 2010/04/27> + 58.550|date: 2010/04/28> + 59.100|date: 2010/04/29> + 59.190|date: 2010/04/30> + 59.700|date: 2010/05/03> + 58.010|date: 2010/05/04> + 56.760|date: 2010/05/05> + 55.090|date: 2010/05/06> + 54.680|date: 2010/05/07> + 56.670|date: 2010/05/10> + 57.280|date: 2010/05/11> + 57.680|date: 2010/05/12> + 56.940|date: 2010/05/13> + 55.840|date: 2010/05/14> + 55.190|date: 2010/05/17> + 54.670|date: 2010/05/18> + 53.910|date: 2010/05/19> + 50.930|date: 2010/05/20> + 51.470|date: 2010/05/21> + 50.110|date: 2010/05/24> + 49.920|date: 2010/05/25> + 49.570|date: 2010/05/26> + 52.210|date: 2010/05/27> + 51.860|date: 2010/05/28> + 50.330|date: 2010/06/01> + 52.490|date: 2010/06/02> + 51.980|date: 2010/06/03> + 50.060|date: 2010/06/04> + 49.590|date: 2010/06/07> + 50.840|date: 2010/06/08> + 50.720|date: 2010/06/09> + 53.370|date: 2010/06/10> + 53.500|date: 2010/06/11> + 52.800|date: 2010/06/14> + 54.300|date: 2010/06/15> + 54.470|date: 2010/06/16> + 55.180|date: 2010/06/17> + 56.010|date: 2010/06/18> + 55.800|date: 2010/06/21> + 54.460|date: 2010/06/22> + 53.510|date: 2010/06/23> + 52.510|date: 2010/06/24> + 51.920|date: 2010/06/25> + 51.190|date: 2010/06/28> + 49.840|date: 2010/06/29> + 49.090|date: 2010/06/30> + 48.870|date: 2010/07/01> + 48.820|date: 2010/07/02> + 49.200|date: 2010/07/06> + 51.160|date: 2010/07/07> + 51.550|date: 2010/07/08> + 52.300|date: 2010/07/09> + 52.100|date: 2010/07/12> + 53.220|date: 2010/07/13> + 52.800|date: 2010/07/14> + 52.860|date: 2010/07/15> + 51.850|date: 2010/07/16> + 51.840|date: 2010/07/19> + 52.660|date: 2010/07/20> + 52.120|date: 2010/07/21> + 53.270|date: 2010/07/22> + 53.790|date: 2010/07/23> + 54.430|date: 2010/07/26> + 54.440|date: 2010/07/27> + 54.440|date: 2010/07/28> + 54.560|date: 2010/07/29> + 55.220|date: 2010/07/30> + 57.530|date: 2010/08/02> + 57.560|date: 2010/08/03> + 57.420|date: 2010/08/04> + 57.700|date: 2010/08/05> + 56.930|date: 2010/08/06> + 57.310|date: 2010/08/09> + 56.870|date: 2010/08/10> + 55.510|date: 2010/08/11> + 55.350|date: 2010/08/12> + 55.020|date: 2010/08/13> + 54.930|date: 2010/08/16> + 55.870|date: 2010/08/17> + 54.710|date: 2010/08/19> + 53.890|date: 2010/08/20> volume |ticker: COP> => 157013.000|date: 2009/08/21> + 170493.000|date: 2009/08/24> + 117706.000|date: 2009/08/25> + 155404.000|date: 2009/08/26> + 150436.000|date: 2009/08/27> + 66485.000|date: 2009/08/28> + 102877.000|date: 2009/08/31> + 152995.000|date: 2009/09/01> + 105925.000|date: 2009/09/02> + 71940.000|date: 2009/09/03> + 84809.000|date: 2009/09/04> + 102451.000|date: 2009/09/09> + 101052.000|date: 2009/09/10> + 107020.000|date: 2009/09/11> + 111792.000|date: 2009/09/14> + 147651.000|date: 2009/09/15> + 120618.000|date: 2009/09/16> + 109320.000|date: 2009/09/17> + 123150.000|date: 2009/09/18> + 95526.000|date: 2009/09/21> + 79220.000|date: 2009/09/22> + 144306.000|date: 2009/09/23> + 117475.000|date: 2009/09/24> + 88799.000|date: 2009/09/25> + 85482.000|date: 2009/09/28> + 114149.000|date: 2009/09/29> + 169892.000|date: 2009/09/30> + 239582.000|date: 2009/10/01> + 268517.000|date: 2009/10/02> + 175511.000|date: 2009/10/05> + 185269.000|date: 2009/10/06> + 246226.000|date: 2009/10/07> + 287938.000|date: 2009/10/08> + 124278.000|date: 2009/10/09> + 92244.000|date: 2009/10/12> + 118162.000|date: 2009/10/13> + 163335.000|date: 2009/10/14> + 170984.000|date: 2009/10/15> + 132866.000|date: 2009/10/16> + 130034.000|date: 2009/10/19> + 104623.000|date: 2009/10/20> + 134781.000|date: 2009/10/21> + 110607.000|date: 2009/10/22> + 110550.000|date: 2009/10/23> + 164703.000|date: 2009/10/26> + 198133.000|date: 2009/10/27> + 259132.000|date: 2009/10/28> + 95294.000|date: 2009/11/05> + 84478.000|date: 2009/11/06> + 90987.000|date: 2009/11/09> + 136797.000|date: 2009/11/10> + 107655.000|date: 2009/11/11> + 104193.000|date: 2009/11/12> + 97923.000|date: 2009/11/13> + 94688.000|date: 2009/11/16> + 84231.000|date: 2009/11/17> + 84691.000|date: 2009/11/18> + 96936.000|date: 2009/11/19> + 118538.000|date: 2009/11/20> + 107461.000|date: 2009/11/23> + 105667.000|date: 2009/11/24> + 72340.000|date: 2009/11/25> + 52571.000|date: 2009/11/27> + 84253.000|date: 2009/11/30> + 81649.000|date: 2009/12/01> + 68307.000|date: 2009/12/02> + 88366.000|date: 2009/12/03> + 104169.000|date: 2009/12/04> + 70727.000|date: 2009/12/07> + 100908.000|date: 2009/12/08> + 91979.000|date: 2009/12/09> + 91950.000|date: 2009/12/10> + 70723.000|date: 2009/12/11> + 103455.000|date: 2009/12/14> + 78776.000|date: 2009/12/15> + 79893.000|date: 2009/12/16> + 88724.000|date: 2009/12/17> + 148914.000|date: 2009/12/18> + 85736.000|date: 2009/12/21> + 75859.000|date: 2009/12/22> + 50152.000|date: 2009/12/23> + 22345.000|date: 2009/12/24> + 40306.000|date: 2009/12/28> + 46904.000|date: 2009/12/29> + 44255.000|date: 2009/12/30> + 59753.000|date: 2009/12/31> + 105816.000|date: 2010/01/04> + 76898.000|date: 2010/01/05> + 88675.000|date: 2010/01/06> + 58322.000|date: 2010/01/07> + 55528.000|date: 2010/01/08> + 68369.000|date: 2010/01/11> + 86201.000|date: 2010/01/12> + 72251.000|date: 2010/01/13> + 67355.000|date: 2010/01/14> + 88405.000|date: 2010/01/15> + 86745.000|date: 2010/01/19> + 94333.000|date: 2010/01/20> + 157660.000|date: 2010/01/21> + 134559.000|date: 2010/01/22> + 87347.000|date: 2010/01/25> + 110742.000|date: 2010/01/26> + 120807.000|date: 2010/01/27> + 137058.000|date: 2010/01/28> + 169050.000|date: 2010/01/29> + 112300.000|date: 2010/02/01> + 124322.000|date: 2010/02/02> + 103183.000|date: 2010/02/03> + 133513.000|date: 2010/02/04> + 153051.000|date: 2010/02/05> + 79418.000|date: 2010/02/08> + 133467.000|date: 2010/02/09> + 89920.000|date: 2010/02/10> + 75248.000|date: 2010/02/11> + 106274.000|date: 2010/02/12> + 114178.000|date: 2010/02/16> + 121089.000|date: 2010/02/17> + 95815.000|date: 2010/02/18> + 94630.000|date: 2010/02/19> + 83564.000|date: 2010/02/22> + 106008.000|date: 2010/02/23> + 78104.000|date: 2010/02/24> + 91294.000|date: 2010/02/25> + 79369.000|date: 2010/02/26> + 87149.000|date: 2010/03/01> + 101002.000|date: 2010/03/02> + 138704.000|date: 2010/03/03> + 103388.000|date: 2010/03/04> + 116184.000|date: 2010/03/05> + 62269.000|date: 2010/03/08> + 96793.000|date: 2010/03/09> + 121441.000|date: 2010/03/10> + 77595.000|date: 2010/03/11> + 76380.000|date: 2010/03/12> + 97285.000|date: 2010/03/15> + 117481.000|date: 2010/03/16> + 120626.000|date: 2010/03/17> + 84789.000|date: 2010/03/18> + 117271.000|date: 2010/03/19> + 82045.000|date: 2010/03/22> + 89124.000|date: 2010/03/23> + 147415.000|date: 2010/03/24> + 105230.000|date: 2010/03/25> + 150100.000|date: 2010/03/26> + 129100.000|date: 2010/03/29> + 92246.000|date: 2010/03/30> + 122586.000|date: 2010/03/31> + 90918.000|date: 2010/04/01> + 93743.000|date: 2010/04/05> + 74246.000|date: 2010/04/06> + 107167.000|date: 2010/04/07> + 146502.000|date: 2010/04/08> + 149521.000|date: 2010/04/09> + 141856.000|date: 2010/04/12> + 143218.000|date: 2010/04/13> + 114172.000|date: 2010/04/14> + 111092.000|date: 2010/04/15> + 132590.000|date: 2010/04/16> + 108934.000|date: 2010/04/19> + 92197.000|date: 2010/04/20> + 90792.000|date: 2010/04/21> + 94676.000|date: 2010/04/22> + 119272.000|date: 2010/04/23> + 109206.000|date: 2010/04/26> + 178538.000|date: 2010/04/27> + 174871.000|date: 2010/04/28> + 137143.000|date: 2010/04/29> + 148448.000|date: 2010/04/30> + 124283.000|date: 2010/05/03> + 146596.000|date: 2010/05/04> + 147758.000|date: 2010/05/05> + 203922.000|date: 2010/05/06> + 203225.000|date: 2010/05/07> + 149904.000|date: 2010/05/10> + 129729.000|date: 2010/05/11> + 96473.000|date: 2010/05/12> + 107029.000|date: 2010/05/13> + 124135.000|date: 2010/05/14> + 126073.000|date: 2010/05/17> + 129792.000|date: 2010/05/18> + 137813.000|date: 2010/05/19> + 242092.000|date: 2010/05/20> + 182181.000|date: 2010/05/21> + 131824.000|date: 2010/05/24> + 170772.000|date: 2010/05/25> + 132493.000|date: 2010/05/26> + 154453.000|date: 2010/05/27> + 118677.000|date: 2010/05/28> + 135907.000|date: 2010/06/01> + 143764.000|date: 2010/06/02> + 138554.000|date: 2010/06/03> + 143292.000|date: 2010/06/04> + 119506.000|date: 2010/06/07> + 147383.000|date: 2010/06/08> + 130641.000|date: 2010/06/09> + 144544.000|date: 2010/06/10> + 68280.000|date: 2010/06/11> + 125388.000|date: 2010/06/14> + 125181.000|date: 2010/06/15> + 80561.000|date: 2010/06/16> + 104505.000|date: 2010/06/17> + 108375.000|date: 2010/06/18> + 83471.000|date: 2010/06/21> + 113065.000|date: 2010/06/22> + 108580.000|date: 2010/06/23> + 148221.000|date: 2010/06/24> + 227195.000|date: 2010/06/25> + 102759.000|date: 2010/06/28> + 138947.000|date: 2010/06/29> + 147377.000|date: 2010/06/30> + 144085.000|date: 2010/07/01> + 72388.000|date: 2010/07/02> + 157975.000|date: 2010/07/06> + 120680.000|date: 2010/07/07> + 87238.000|date: 2010/07/08> + 86242.000|date: 2010/07/09> + 94335.000|date: 2010/07/12> + 86013.000|date: 2010/07/13> + 79622.000|date: 2010/07/14> + 72939.000|date: 2010/07/15> + 86952.000|date: 2010/07/16> + 71101.000|date: 2010/07/19> + 95340.000|date: 2010/07/20> + 87043.000|date: 2010/07/21> + 89361.000|date: 2010/07/22> + 79808.000|date: 2010/07/23> + 64321.000|date: 2010/07/26> + 82520.000|date: 2010/07/27> + 113275.000|date: 2010/07/28> + 113965.000|date: 2010/07/29> + 121484.000|date: 2010/07/30> + 137125.000|date: 2010/08/02> + 99142.000|date: 2010/08/03> + 101540.000|date: 2010/08/04> + 84735.000|date: 2010/08/05> + 98162.000|date: 2010/08/06> + 63768.000|date: 2010/08/09> + 93723.000|date: 2010/08/10> + 105785.000|date: 2010/08/11> + 78349.000|date: 2010/08/12> + 64763.000|date: 2010/08/13> + 71881.000|date: 2010/08/16> + 88261.000|date: 2010/08/17> + 74963.000|date: 2010/08/19> + 98021.000|date: 2010/08/20> open |ticker: COST> => 48.380|date: 2009/08/21> + 48.680|date: 2009/08/24> + 48.740|date: 2009/08/25> + 49.780|date: 2009/08/26> + 49.910|date: 2009/08/27> + 51.690|date: 2009/08/28> + 51.400|date: 2009/08/31> + 51.040|date: 2009/09/01> + 50.310|date: 2009/09/02> + 54.200|date: 2009/09/03> + 54.930|date: 2009/09/04> + 56.590|date: 2009/09/09> + 56.980|date: 2009/09/10> + 56.710|date: 2009/09/11> + 56.240|date: 2009/09/14> + 56.730|date: 2009/09/15> + 56.840|date: 2009/09/16> + 57.430|date: 2009/09/17> + 58.010|date: 2009/09/18> + 57.820|date: 2009/09/21> + 58.620|date: 2009/09/22> + 58.140|date: 2009/09/23> + 58.210|date: 2009/09/24> + 57.710|date: 2009/09/25> + 56.450|date: 2009/09/28> + 56.540|date: 2009/09/29> + 56.950|date: 2009/09/30> + 56.150|date: 2009/10/01> + 55.730|date: 2009/10/02> + 56.550|date: 2009/10/05> + 57.030|date: 2009/10/06> + 59.720|date: 2009/10/07> + 59.150|date: 2009/10/08> + 58.040|date: 2009/10/09> + 58.640|date: 2009/10/12> + 57.770|date: 2009/10/13> + 58.850|date: 2009/10/14> + 58.610|date: 2009/10/15> + 58.790|date: 2009/10/16> + 58.670|date: 2009/10/19> + 59.040|date: 2009/10/20> + 58.710|date: 2009/10/21> + 57.740|date: 2009/10/22> + 58.260|date: 2009/10/23> + 57.710|date: 2009/10/26> + 57.640|date: 2009/10/27> + 57.180|date: 2009/10/28> + 58.260|date: 2009/11/05> + 59.160|date: 2009/11/06> + 58.960|date: 2009/11/09> + 59.810|date: 2009/11/10> + 60.160|date: 2009/11/11> + 60.360|date: 2009/11/13> + 60.680|date: 2009/11/16> + 60.950|date: 2009/11/17> + 60.380|date: 2009/11/18> + 60.430|date: 2009/11/19> + 60.300|date: 2009/11/20> + 60.040|date: 2009/11/23> + 60.810|date: 2009/11/24> + 60.550|date: 2009/11/25> + 59.490|date: 2009/11/27> + 60.130|date: 2009/11/30> + 60.170|date: 2009/12/01> + 60.610|date: 2009/12/02> + 59.520|date: 2009/12/03> + 59.390|date: 2009/12/04> + 59.170|date: 2009/12/07> + 58.810|date: 2009/12/08> + 58.720|date: 2009/12/09> + 59.270|date: 2009/12/10> + 59.000|date: 2009/12/11> + 59.550|date: 2009/12/14> + 59.270|date: 2009/12/15> + 59.270|date: 2009/12/16> + 58.340|date: 2009/12/17> + 58.060|date: 2009/12/18> + 58.650|date: 2009/12/21> + 59.150|date: 2009/12/22> + 59.670|date: 2009/12/23> + 60.280|date: 2009/12/24> + 60.385|date: 2009/12/28> + 60.630|date: 2009/12/29> + 60.200|date: 2009/12/30> + 60.100|date: 2009/12/31> + 59.500|date: 2010/01/04> + 59.270|date: 2010/01/05> + 59.150|date: 2010/01/06> + 60.100|date: 2010/01/07> + 59.510|date: 2010/01/08> + 59.210|date: 2010/01/11> + 59.240|date: 2010/01/12> + 59.100|date: 2010/01/13> + 59.120|date: 2010/01/14> + 58.880|date: 2010/01/15> + 58.890|date: 2010/01/19> + 58.590|date: 2010/01/20> + 58.170|date: 2010/01/21> + 57.410|date: 2010/01/22> + 57.220|date: 2010/01/25> + 57.230|date: 2010/01/26> + 57.720|date: 2010/01/27> + 57.730|date: 2010/01/28> + 57.820|date: 2010/01/29> + 57.610|date: 2010/02/01> + 58.010|date: 2010/02/02> + 58.600|date: 2010/02/03> + 58.110|date: 2010/02/04> + 58.600|date: 2010/02/05> + 58.360|date: 2010/02/08> + 58.690|date: 2010/02/09> + 58.520|date: 2010/02/10> + 58.900|date: 2010/02/11> + 59.220|date: 2010/02/12> + 59.620|date: 2010/02/16> + 60.840|date: 2010/02/17> + 60.790|date: 2010/02/18> + 60.900|date: 2010/02/19> + 61.400|date: 2010/02/22> + 60.780|date: 2010/02/23> + 60.930|date: 2010/02/24> + 60.350|date: 2010/02/25> + 61.470|date: 2010/02/26> + 61.130|date: 2010/03/01> + 61.710|date: 2010/03/02> + 59.750|date: 2010/03/03> + 60.760|date: 2010/03/04> + 60.830|date: 2010/03/05> + 60.520|date: 2010/03/08> + 60.390|date: 2010/03/09> + 60.040|date: 2010/03/10> + 59.770|date: 2010/03/11> + 59.940|date: 2010/03/12> + 60.170|date: 2010/03/15> + 60.650|date: 2010/03/16> + 60.960|date: 2010/03/17> + 61.020|date: 2010/03/18> + 61.500|date: 2010/03/19> + 60.540|date: 2010/03/22> + 60.890|date: 2010/03/23> + 60.740|date: 2010/03/24> + 60.410|date: 2010/03/25> + 60.110|date: 2010/03/26> + 60.140|date: 2010/03/29> + 60.150|date: 2010/03/30> + 59.920|date: 2010/03/31> + 59.810|date: 2010/04/01> + 60.320|date: 2010/04/05> + 61.030|date: 2010/04/06> + 61.730|date: 2010/04/07> + 61.575|date: 2010/04/08> + 61.070|date: 2010/04/09> + 60.950|date: 2010/04/12> + 60.260|date: 2010/04/13> + 59.860|date: 2010/04/14> + 59.370|date: 2010/04/15> + 59.010|date: 2010/04/16> + 59.350|date: 2010/04/19> + 59.800|date: 2010/04/20> + 59.430|date: 2010/04/21> + 59.230|date: 2010/04/22> + 60.070|date: 2010/04/23> + 60.110|date: 2010/04/26> + 60.000|date: 2010/04/27> + 59.290|date: 2010/04/28> + 59.080|date: 2010/04/29> + 59.240|date: 2010/04/30> + 59.000|date: 2010/05/03> + 58.810|date: 2010/05/04> + 59.720|date: 2010/05/05> + 58.950|date: 2010/05/06> + 57.850|date: 2010/05/07> + 58.740|date: 2010/05/10> + 57.400|date: 2010/05/11> + 58.060|date: 2010/05/12> + 57.970|date: 2010/05/13> + 57.480|date: 2010/05/14> + 57.970|date: 2010/05/17> + 58.680|date: 2010/05/18> + 57.510|date: 2010/05/19> + 57.000|date: 2010/05/20> + 55.920|date: 2010/05/21> + 57.300|date: 2010/05/24> + 55.960|date: 2010/05/25> + 56.600|date: 2010/05/26> + 57.320|date: 2010/05/27> + 58.750|date: 2010/05/28> + 58.240|date: 2010/06/01> + 58.350|date: 2010/06/02> + 58.130|date: 2010/06/03> + 57.400|date: 2010/06/04> + 56.010|date: 2010/06/07> + 55.680|date: 2010/06/08> + 56.730|date: 2010/06/09> + 57.810|date: 2010/06/10> + 57.180|date: 2010/06/11> + 57.830|date: 2010/06/14> + 57.950|date: 2010/06/15> + 58.430|date: 2010/06/16> + 58.550|date: 2010/06/17> + 58.500|date: 2010/06/18> + 58.500|date: 2010/06/21> + 57.870|date: 2010/06/22> + 57.600|date: 2010/06/23> + 57.350|date: 2010/06/24> + 56.170|date: 2010/06/25> + 56.500|date: 2010/06/28> + 55.530|date: 2010/06/30> + 54.920|date: 2010/07/01> + 55.010|date: 2010/07/02> + 54.690|date: 2010/07/06> + 53.735|date: 2010/07/07> + 54.620|date: 2010/07/08> + 56.210|date: 2010/07/09> + 56.050|date: 2010/07/12> + 56.300|date: 2010/07/13> + 56.390|date: 2010/07/14> + 56.390|date: 2010/07/15> + 56.560|date: 2010/07/16> + 55.130|date: 2010/07/19> + 54.260|date: 2010/07/20> + 55.000|date: 2010/07/21> + 54.170|date: 2010/07/22> + 55.100|date: 2010/07/23> + 55.900|date: 2010/07/26> + 56.470|date: 2010/07/27> + 57.250|date: 2010/07/28> + 56.740|date: 2010/07/29> + 55.710|date: 2010/07/30> + 57.060|date: 2010/08/02> + 56.790|date: 2010/08/03> + 56.460|date: 2010/08/04> + 56.630|date: 2010/08/05> + 56.120|date: 2010/08/06> + 56.590|date: 2010/08/09> + 56.840|date: 2010/08/10> + 56.520|date: 2010/08/11> + 55.430|date: 2010/08/12> + 55.450|date: 2010/08/13> + 55.130|date: 2010/08/16> + 55.460|date: 2010/08/17> + 55.570|date: 2010/08/19> + 54.910|date: 2010/08/20> high |ticker: COST> => 48.820|date: 2009/08/21> + 48.780|date: 2009/08/24> + 50.080|date: 2009/08/25> + 50.360|date: 2009/08/26> + 51.650|date: 2009/08/27> + 52.000|date: 2009/08/28> + 51.700|date: 2009/08/31> + 51.370|date: 2009/09/01> + 50.820|date: 2009/09/02> + 55.230|date: 2009/09/03> + 55.530|date: 2009/09/04> + 57.080|date: 2009/09/09> + 57.045|date: 2009/09/10> + 56.990|date: 2009/09/11> + 57.020|date: 2009/09/14> + 57.000|date: 2009/09/15> + 57.770|date: 2009/09/16> + 58.230|date: 2009/09/17> + 58.200|date: 2009/09/18> + 58.730|date: 2009/09/21> + 58.860|date: 2009/09/22> + 58.800|date: 2009/09/23> + 58.240|date: 2009/09/24> + 57.720|date: 2009/09/25> + 56.660|date: 2009/09/28> + 56.930|date: 2009/09/29> + 57.440|date: 2009/09/30> + 56.690|date: 2009/10/01> + 56.680|date: 2009/10/02> + 57.250|date: 2009/10/05> + 58.370|date: 2009/10/06> + 60.300|date: 2009/10/07> + 59.380|date: 2009/10/08> + 58.690|date: 2009/10/09> + 58.830|date: 2009/10/12> + 58.870|date: 2009/10/13> + 59.000|date: 2009/10/14> + 59.040|date: 2009/10/15> + 58.900|date: 2009/10/16> + 59.350|date: 2009/10/19> + 59.270|date: 2009/10/20> + 59.250|date: 2009/10/21> + 58.490|date: 2009/10/22> + 58.430|date: 2009/10/23> + 58.360|date: 2009/10/26> + 57.820|date: 2009/10/27> + 57.500|date: 2009/10/28> + 59.490|date: 2009/11/05> + 59.660|date: 2009/11/06> + 60.460|date: 2009/11/09> + 60.400|date: 2009/11/10> + 60.690|date: 2009/11/11> + 60.630|date: 2009/11/13> + 61.250|date: 2009/11/16> + 61.230|date: 2009/11/17> + 60.830|date: 2009/11/18> + 60.590|date: 2009/11/19> + 60.840|date: 2009/11/20> + 60.860|date: 2009/11/23> + 60.830|date: 2009/11/24> + 60.990|date: 2009/11/25> + 60.510|date: 2009/11/27> + 60.290|date: 2009/11/30> + 60.790|date: 2009/12/01> + 61.150|date: 2009/12/02> + 59.570|date: 2009/12/03> + 59.990|date: 2009/12/04> + 59.740|date: 2009/12/07> + 58.960|date: 2009/12/08> + 59.000|date: 2009/12/09> + 59.360|date: 2009/12/10> + 59.490|date: 2009/12/11> + 59.720|date: 2009/12/14> + 59.470|date: 2009/12/15> + 59.500|date: 2009/12/16> + 58.580|date: 2009/12/17> + 58.460|date: 2009/12/18> + 59.550|date: 2009/12/21> + 59.800|date: 2009/12/22> + 60.310|date: 2009/12/23> + 60.600|date: 2009/12/24> + 60.750|date: 2009/12/28> + 60.690|date: 2009/12/29> + 60.490|date: 2009/12/30> + 60.300|date: 2009/12/31> + 60.070|date: 2010/01/04> + 59.420|date: 2010/01/05> + 60.050|date: 2010/01/06> + 60.440|date: 2010/01/07> + 59.610|date: 2010/01/08> + 59.420|date: 2010/01/11> + 59.390|date: 2010/01/12> + 59.590|date: 2010/01/13> + 59.250|date: 2010/01/14> + 58.990|date: 2010/01/15> + 59.276|date: 2010/01/19> + 58.680|date: 2010/01/20> + 58.600|date: 2010/01/21> + 57.960|date: 2010/01/22> + 57.820|date: 2010/01/25> + 58.480|date: 2010/01/26> + 58.040|date: 2010/01/27> + 57.820|date: 2010/01/28> + 58.540|date: 2010/01/29> + 57.920|date: 2010/02/01> + 58.880|date: 2010/02/02> + 58.950|date: 2010/02/03> + 58.940|date: 2010/02/04> + 58.900|date: 2010/02/05> + 58.780|date: 2010/02/08> + 59.000|date: 2010/02/09> + 59.320|date: 2010/02/10> + 59.780|date: 2010/02/11> + 59.420|date: 2010/02/12> + 60.850|date: 2010/02/16> + 61.300|date: 2010/02/17> + 61.130|date: 2010/02/18> + 61.360|date: 2010/02/19> + 61.450|date: 2010/02/22> + 60.920|date: 2010/02/23> + 61.220|date: 2010/02/24> + 61.520|date: 2010/02/25> + 61.470|date: 2010/02/26> + 62.110|date: 2010/03/01> + 62.120|date: 2010/03/02> + 61.580|date: 2010/03/03> + 61.160|date: 2010/03/04> + 60.970|date: 2010/03/05> + 61.000|date: 2010/03/08> + 60.570|date: 2010/03/09> + 60.410|date: 2010/03/10> + 60.060|date: 2010/03/11> + 60.480|date: 2010/03/12> + 60.615|date: 2010/03/15> + 60.960|date: 2010/03/16> + 61.460|date: 2010/03/17> + 61.430|date: 2010/03/18> + 61.500|date: 2010/03/19> + 61.090|date: 2010/03/22> + 60.890|date: 2010/03/23> + 60.740|date: 2010/03/24> + 60.420|date: 2010/03/25> + 60.420|date: 2010/03/26> + 60.430|date: 2010/03/29> + 60.500|date: 2010/03/30> + 60.112|date: 2010/03/31> + 60.300|date: 2010/04/01> + 60.870|date: 2010/04/05> + 61.850|date: 2010/04/06> + 61.960|date: 2010/04/07> + 61.620|date: 2010/04/08> + 61.410|date: 2010/04/09> + 61.210|date: 2010/04/12> + 60.550|date: 2010/04/13> + 59.870|date: 2010/04/14> + 59.440|date: 2010/04/15> + 59.520|date: 2010/04/16> + 59.530|date: 2010/04/19> + 59.920|date: 2010/04/20> + 59.560|date: 2010/04/21> + 60.410|date: 2010/04/22> + 60.480|date: 2010/04/23> + 60.300|date: 2010/04/26> + 60.250|date: 2010/04/27> + 59.490|date: 2010/04/28> + 59.450|date: 2010/04/29> + 59.680|date: 2010/04/30> + 59.500|date: 2010/05/03> + 60.365|date: 2010/05/04> + 60.830|date: 2010/05/05> + 59.110|date: 2010/05/06> + 58.700|date: 2010/05/07> + 58.990|date: 2010/05/10> + 58.300|date: 2010/05/11> + 58.190|date: 2010/05/12> + 58.485|date: 2010/05/13> + 58.120|date: 2010/05/14> + 58.440|date: 2010/05/17> + 58.990|date: 2010/05/18> + 58.480|date: 2010/05/19> + 57.520|date: 2010/05/20> + 57.730|date: 2010/05/21> + 57.410|date: 2010/05/24> + 56.500|date: 2010/05/25> + 56.700|date: 2010/05/26> + 59.260|date: 2010/05/27> + 58.920|date: 2010/05/28> + 58.850|date: 2010/06/01> + 58.980|date: 2010/06/02> + 59.160|date: 2010/06/03> + 57.450|date: 2010/06/04> + 56.620|date: 2010/06/07> + 56.720|date: 2010/06/08> + 57.750|date: 2010/06/09> + 58.059|date: 2010/06/10> + 57.650|date: 2010/06/11> + 57.900|date: 2010/06/14> + 59.180|date: 2010/06/15> + 58.890|date: 2010/06/16> + 58.720|date: 2010/06/17> + 58.730|date: 2010/06/18> + 58.700|date: 2010/06/21> + 58.310|date: 2010/06/22> + 57.680|date: 2010/06/23> + 57.450|date: 2010/06/24> + 56.860|date: 2010/06/25> + 57.200|date: 2010/06/28> + 55.670|date: 2010/06/30> + 55.160|date: 2010/07/01> + 55.180|date: 2010/07/02> + 54.710|date: 2010/07/06> + 54.330|date: 2010/07/07> + 55.790|date: 2010/07/08> + 56.290|date: 2010/07/09> + 56.430|date: 2010/07/12> + 56.750|date: 2010/07/13> + 56.400|date: 2010/07/14> + 56.590|date: 2010/07/15> + 56.600|date: 2010/07/16> + 55.290|date: 2010/07/19> + 55.090|date: 2010/07/20> + 55.100|date: 2010/07/21> + 55.080|date: 2010/07/22> + 56.000|date: 2010/07/23> + 56.000|date: 2010/07/26> + 57.355|date: 2010/07/27> + 57.400|date: 2010/07/28> + 57.000|date: 2010/07/29> + 56.890|date: 2010/07/30> + 57.340|date: 2010/08/02> + 56.910|date: 2010/08/03> + 57.610|date: 2010/08/04> + 56.740|date: 2010/08/05> + 56.640|date: 2010/08/06> + 57.490|date: 2010/08/09> + 57.315|date: 2010/08/10> + 56.620|date: 2010/08/11> + 55.960|date: 2010/08/12> + 55.710|date: 2010/08/13> + 55.500|date: 2010/08/16> + 56.290|date: 2010/08/17> + 55.627|date: 2010/08/19> + 55.120|date: 2010/08/20> low |ticker: COST> => 47.890|date: 2009/08/21> + 48.010|date: 2009/08/24> + 48.460|date: 2009/08/25> + 49.540|date: 2009/08/26> + 49.870|date: 2009/08/27> + 51.350|date: 2009/08/28> + 50.860|date: 2009/08/31> + 50.180|date: 2009/09/01> + 49.950|date: 2009/09/02> + 54.170|date: 2009/09/03> + 54.541|date: 2009/09/04> + 56.290|date: 2009/09/09> + 56.660|date: 2009/09/10> + 56.520|date: 2009/09/11> + 56.160|date: 2009/09/14> + 56.420|date: 2009/09/15> + 56.690|date: 2009/09/16> + 57.320|date: 2009/09/17> + 57.460|date: 2009/09/18> + 57.380|date: 2009/09/21> + 58.340|date: 2009/09/22> + 57.860|date: 2009/09/23> + 57.070|date: 2009/09/24> + 56.000|date: 2009/09/25> + 56.310|date: 2009/09/28> + 56.250|date: 2009/09/29> + 55.980|date: 2009/09/30> + 55.400|date: 2009/10/01> + 55.730|date: 2009/10/02> + 56.300|date: 2009/10/05> + 57.020|date: 2009/10/06> + 58.860|date: 2009/10/07> + 58.390|date: 2009/10/08> + 57.720|date: 2009/10/09> + 57.760|date: 2009/10/12> + 57.750|date: 2009/10/13> + 58.440|date: 2009/10/14> + 58.390|date: 2009/10/15> + 58.120|date: 2009/10/16> + 58.360|date: 2009/10/19> + 58.420|date: 2009/10/20> + 57.706|date: 2009/10/21> + 57.570|date: 2009/10/22> + 57.560|date: 2009/10/23> + 57.520|date: 2009/10/26> + 56.770|date: 2009/10/27> + 56.720|date: 2009/10/28> + 57.980|date: 2009/11/05> + 58.800|date: 2009/11/06> + 58.960|date: 2009/11/09> + 59.520|date: 2009/11/10> + 59.780|date: 2009/11/11> + 59.960|date: 2009/11/13> + 60.500|date: 2009/11/16> + 60.220|date: 2009/11/17> + 59.670|date: 2009/11/18> + 59.780|date: 2009/11/19> + 59.800|date: 2009/11/20> + 59.930|date: 2009/11/23> + 60.330|date: 2009/11/24> + 60.400|date: 2009/11/25> + 59.200|date: 2009/11/27> + 59.410|date: 2009/11/30> + 60.100|date: 2009/12/01> + 60.290|date: 2009/12/02> + 58.900|date: 2009/12/03> + 58.670|date: 2009/12/04> + 59.050|date: 2009/12/07> + 58.000|date: 2009/12/08> + 58.100|date: 2009/12/09> + 58.230|date: 2009/12/10> + 58.970|date: 2009/12/11> + 59.170|date: 2009/12/14> + 58.860|date: 2009/12/15> + 58.720|date: 2009/12/16> + 57.800|date: 2009/12/17> + 57.520|date: 2009/12/18> + 58.640|date: 2009/12/21> + 59.030|date: 2009/12/22> + 59.600|date: 2009/12/23> + 60.090|date: 2009/12/24> + 60.330|date: 2009/12/28> + 60.200|date: 2009/12/29> + 59.870|date: 2009/12/30> + 59.110|date: 2009/12/31> + 59.130|date: 2010/01/04> + 58.840|date: 2010/01/05> + 59.000|date: 2010/01/06> + 59.260|date: 2010/01/07> + 59.100|date: 2010/01/08> + 59.000|date: 2010/01/11> + 58.720|date: 2010/01/12> + 58.940|date: 2010/01/13> + 58.710|date: 2010/01/14> + 58.430|date: 2010/01/15> + 58.790|date: 2010/01/19> + 57.620|date: 2010/01/20> + 57.350|date: 2010/01/21> + 57.040|date: 2010/01/22> + 56.750|date: 2010/01/25> + 57.140|date: 2010/01/26> + 57.280|date: 2010/01/27> + 57.060|date: 2010/01/28> + 57.400|date: 2010/01/29> + 57.360|date: 2010/02/01> + 57.600|date: 2010/02/02> + 58.380|date: 2010/02/03> + 58.100|date: 2010/02/04> + 58.070|date: 2010/02/05> + 58.130|date: 2010/02/08> + 58.200|date: 2010/02/09> + 58.380|date: 2010/02/10> + 58.670|date: 2010/02/11> + 58.950|date: 2010/02/12> + 59.300|date: 2010/02/16> + 60.740|date: 2010/02/17> + 60.580|date: 2010/02/18> + 60.660|date: 2010/02/19> + 60.690|date: 2010/02/22> + 60.410|date: 2010/02/23> + 60.610|date: 2010/02/24> + 60.210|date: 2010/02/25> + 60.780|date: 2010/02/26> + 60.680|date: 2010/03/01> + 61.200|date: 2010/03/02> + 59.640|date: 2010/03/03> + 60.480|date: 2010/03/04> + 60.500|date: 2010/03/05> + 60.520|date: 2010/03/08> + 60.040|date: 2010/03/09> + 59.760|date: 2010/03/10> + 59.770|date: 2010/03/11> + 59.810|date: 2010/03/12> + 60.050|date: 2010/03/15> + 60.590|date: 2010/03/16> + 60.900|date: 2010/03/17> + 60.920|date: 2010/03/18> + 60.490|date: 2010/03/19> + 60.426|date: 2010/03/22> + 60.360|date: 2010/03/23> + 60.020|date: 2010/03/24> + 60.010|date: 2010/03/25> + 59.910|date: 2010/03/26> + 59.960|date: 2010/03/29> + 60.040|date: 2010/03/30> + 59.680|date: 2010/03/31> + 59.710|date: 2010/04/01> + 60.000|date: 2010/04/05> + 60.750|date: 2010/04/06> + 61.500|date: 2010/04/07> + 60.820|date: 2010/04/08> + 60.920|date: 2010/04/09> + 60.260|date: 2010/04/12> + 59.760|date: 2010/04/13> + 58.940|date: 2010/04/14> + 58.900|date: 2010/04/15> + 58.930|date: 2010/04/16> + 58.610|date: 2010/04/19> + 59.330|date: 2010/04/20> + 59.040|date: 2010/04/21> + 59.120|date: 2010/04/22> + 60.000|date: 2010/04/23> + 60.010|date: 2010/04/26> + 59.110|date: 2010/04/27> + 58.740|date: 2010/04/28> + 58.920|date: 2010/04/29> + 59.020|date: 2010/04/30> + 58.900|date: 2010/05/03> + 58.310|date: 2010/05/04> + 59.720|date: 2010/05/05> + 55.000|date: 2010/05/06> + 56.830|date: 2010/05/07> + 57.100|date: 2010/05/10> + 57.330|date: 2010/05/11> + 57.660|date: 2010/05/12> + 57.600|date: 2010/05/13> + 57.210|date: 2010/05/14> + 57.525|date: 2010/05/17> + 57.680|date: 2010/05/18> + 57.490|date: 2010/05/19> + 56.550|date: 2010/05/20> + 55.790|date: 2010/05/21> + 56.680|date: 2010/05/24> + 55.391|date: 2010/05/25> + 55.710|date: 2010/05/26> + 57.040|date: 2010/05/27> + 58.020|date: 2010/05/28> + 57.730|date: 2010/06/01> + 57.950|date: 2010/06/02> + 57.300|date: 2010/06/03> + 56.010|date: 2010/06/04> + 55.760|date: 2010/06/07> + 55.550|date: 2010/06/08> + 56.580|date: 2010/06/09> + 57.300|date: 2010/06/10> + 57.000|date: 2010/06/11> + 57.300|date: 2010/06/14> + 57.920|date: 2010/06/15> + 58.120|date: 2010/06/16> + 57.990|date: 2010/06/17> + 58.050|date: 2010/06/18> + 57.550|date: 2010/06/21> + 57.540|date: 2010/06/22> + 57.015|date: 2010/06/23> + 56.000|date: 2010/06/24> + 55.870|date: 2010/06/25> + 56.220|date: 2010/06/28> + 54.690|date: 2010/06/30> + 54.225|date: 2010/07/01> + 53.760|date: 2010/07/02> + 53.510|date: 2010/07/06> + 53.410|date: 2010/07/07> + 54.520|date: 2010/07/08> + 55.600|date: 2010/07/09> + 55.730|date: 2010/07/12> + 56.150|date: 2010/07/13> + 55.870|date: 2010/07/14> + 55.850|date: 2010/07/15> + 54.950|date: 2010/07/16> + 54.600|date: 2010/07/19> + 54.110|date: 2010/07/20> + 53.485|date: 2010/07/21> + 53.840|date: 2010/07/22> + 54.780|date: 2010/07/23> + 55.450|date: 2010/07/26> + 56.390|date: 2010/07/27> + 56.410|date: 2010/07/28> + 55.770|date: 2010/07/29> + 55.710|date: 2010/07/30> + 56.760|date: 2010/08/02> + 56.380|date: 2010/08/03> + 56.240|date: 2010/08/04> + 55.860|date: 2010/08/05> + 55.760|date: 2010/08/06> + 56.540|date: 2010/08/09> + 56.630|date: 2010/08/10> + 55.810|date: 2010/08/11> + 55.370|date: 2010/08/12> + 55.060|date: 2010/08/13> + 55.000|date: 2010/08/16> + 55.380|date: 2010/08/17> + 54.610|date: 2010/08/19> + 54.480|date: 2010/08/20> close |ticker: COST> => 48.560|date: 2009/08/21> + 48.120|date: 2009/08/24> + 49.620|date: 2009/08/25> + 50.230|date: 2009/08/26> + 51.310|date: 2009/08/27> + 51.770|date: 2009/08/28> + 50.980|date: 2009/08/31> + 50.650|date: 2009/09/01> + 50.650|date: 2009/09/02> + 54.990|date: 2009/09/03> + 55.470|date: 2009/09/04> + 57.060|date: 2009/09/09> + 56.910|date: 2009/09/10> + 56.810|date: 2009/09/11> + 56.990|date: 2009/09/14> + 56.820|date: 2009/09/15> + 57.700|date: 2009/09/16> + 57.960|date: 2009/09/17> + 57.550|date: 2009/09/18> + 58.580|date: 2009/09/21> + 58.400|date: 2009/09/22> + 57.980|date: 2009/09/23> + 57.430|date: 2009/09/24> + 56.280|date: 2009/09/25> + 56.560|date: 2009/09/28> + 56.490|date: 2009/09/29> + 56.380|date: 2009/09/30> + 55.690|date: 2009/10/01> + 56.470|date: 2009/10/02> + 56.880|date: 2009/10/05> + 57.930|date: 2009/10/06> + 59.000|date: 2009/10/07> + 58.630|date: 2009/10/08> + 58.640|date: 2009/10/09> + 58.030|date: 2009/10/12> + 58.480|date: 2009/10/13> + 58.770|date: 2009/10/14> + 58.970|date: 2009/10/15> + 58.480|date: 2009/10/16> + 59.230|date: 2009/10/19> + 59.090|date: 2009/10/20> + 57.710|date: 2009/10/21> + 58.270|date: 2009/10/22> + 57.810|date: 2009/10/23> + 57.650|date: 2009/10/26> + 57.150|date: 2009/10/27> + 56.720|date: 2009/10/28> + 59.410|date: 2009/11/05> + 59.410|date: 2009/11/06> + 60.440|date: 2009/11/09> + 60.040|date: 2009/11/10> + 60.400|date: 2009/11/11> + 60.470|date: 2009/11/13> + 61.120|date: 2009/11/16> + 60.620|date: 2009/11/17> + 60.770|date: 2009/11/18> + 60.480|date: 2009/11/19> + 60.060|date: 2009/11/20> + 60.570|date: 2009/11/23> + 60.510|date: 2009/11/24> + 60.890|date: 2009/11/25> + 60.030|date: 2009/11/27> + 59.910|date: 2009/11/30> + 60.730|date: 2009/12/01> + 60.870|date: 2009/12/02> + 59.020|date: 2009/12/03> + 59.190|date: 2009/12/04> + 59.350|date: 2009/12/07> + 58.750|date: 2009/12/08> + 58.660|date: 2009/12/09> + 58.760|date: 2009/12/10> + 59.320|date: 2009/12/11> + 59.470|date: 2009/12/14> + 58.980|date: 2009/12/15> + 58.770|date: 2009/12/16> + 57.800|date: 2009/12/17> + 58.430|date: 2009/12/18> + 59.270|date: 2009/12/21> + 59.570|date: 2009/12/22> + 60.070|date: 2009/12/23> + 60.400|date: 2009/12/24> + 60.560|date: 2009/12/28> + 60.260|date: 2009/12/29> + 60.050|date: 2009/12/30> + 59.170|date: 2009/12/31> + 59.410|date: 2010/01/04> + 59.230|date: 2010/01/05> + 60.000|date: 2010/01/06> + 59.710|date: 2010/01/07> + 59.280|date: 2010/01/08> + 59.350|date: 2010/01/11> + 59.030|date: 2010/01/12> + 59.400|date: 2010/01/13> + 58.720|date: 2010/01/14> + 58.790|date: 2010/01/15> + 58.950|date: 2010/01/19> + 58.270|date: 2010/01/20> + 57.520|date: 2010/01/21> + 57.070|date: 2010/01/22> + 57.550|date: 2010/01/25> + 57.930|date: 2010/01/26> + 57.530|date: 2010/01/27> + 57.350|date: 2010/01/28> + 57.430|date: 2010/01/29> + 57.910|date: 2010/02/01> + 58.770|date: 2010/02/02> + 58.420|date: 2010/02/03> + 58.520|date: 2010/02/04> + 58.580|date: 2010/02/05> + 58.140|date: 2010/02/08> + 58.760|date: 2010/02/09> + 59.150|date: 2010/02/10> + 59.670|date: 2010/02/11> + 59.280|date: 2010/02/12> + 60.670|date: 2010/02/16> + 61.050|date: 2010/02/17> + 60.960|date: 2010/02/18> + 61.140|date: 2010/02/19> + 60.790|date: 2010/02/22> + 60.510|date: 2010/02/23> + 60.860|date: 2010/02/24> + 61.400|date: 2010/02/25> + 60.970|date: 2010/02/26> + 61.650|date: 2010/03/01> + 61.380|date: 2010/03/02> + 60.680|date: 2010/03/03> + 60.800|date: 2010/03/04> + 60.680|date: 2010/03/05> + 60.670|date: 2010/03/08> + 60.130|date: 2010/03/09> + 59.840|date: 2010/03/10> + 59.900|date: 2010/03/11> + 60.170|date: 2010/03/12> + 60.550|date: 2010/03/15> + 60.910|date: 2010/03/16> + 61.330|date: 2010/03/17> + 61.270|date: 2010/03/18> + 60.720|date: 2010/03/19> + 60.880|date: 2010/03/22> + 60.760|date: 2010/03/23> + 60.070|date: 2010/03/24> + 60.050|date: 2010/03/25> + 60.130|date: 2010/03/26> + 60.140|date: 2010/03/29> + 60.170|date: 2010/03/30> + 59.710|date: 2010/03/31> + 60.140|date: 2010/04/01> + 60.820|date: 2010/04/05> + 61.740|date: 2010/04/06> + 61.720|date: 2010/04/07> + 60.980|date: 2010/04/08> + 61.210|date: 2010/04/09> + 60.350|date: 2010/04/12> + 59.890|date: 2010/04/13> + 59.620|date: 2010/04/14> + 59.030|date: 2010/04/15> + 59.190|date: 2010/04/16> + 59.470|date: 2010/04/19> + 59.490|date: 2010/04/20> + 59.510|date: 2010/04/21> + 60.220|date: 2010/04/22> + 60.200|date: 2010/04/23> + 60.070|date: 2010/04/26> + 59.170|date: 2010/04/27> + 58.850|date: 2010/04/28> + 59.350|date: 2010/04/29> + 59.080|date: 2010/04/30> + 59.310|date: 2010/05/03> + 59.880|date: 2010/05/04> + 60.360|date: 2010/05/05> + 58.030|date: 2010/05/06> + 57.310|date: 2010/05/07> + 57.520|date: 2010/05/10> + 57.940|date: 2010/05/11> + 57.880|date: 2010/05/12> + 57.670|date: 2010/05/13> + 57.740|date: 2010/05/14> + 58.350|date: 2010/05/17> + 57.780|date: 2010/05/18> + 57.770|date: 2010/05/19> + 56.590|date: 2010/05/20> + 57.440|date: 2010/05/21> + 56.760|date: 2010/05/24> + 56.500|date: 2010/05/25> + 55.980|date: 2010/05/26> + 58.740|date: 2010/05/27> + 58.250|date: 2010/05/28> + 57.980|date: 2010/06/01> + 58.950|date: 2010/06/02> + 57.930|date: 2010/06/03> + 56.172|date: 2010/06/04> + 55.850|date: 2010/06/07> + 56.660|date: 2010/06/08> + 57.400|date: 2010/06/09> + 57.650|date: 2010/06/10> + 57.520|date: 2010/06/11> + 57.520|date: 2010/06/14> + 59.160|date: 2010/06/15> + 58.340|date: 2010/06/16> + 58.580|date: 2010/06/17> + 58.210|date: 2010/06/18> + 57.780|date: 2010/06/21> + 57.610|date: 2010/06/22> + 57.440|date: 2010/06/23> + 56.220|date: 2010/06/24> + 56.440|date: 2010/06/25> + 56.650|date: 2010/06/28> + 54.830|date: 2010/06/30> + 54.900|date: 2010/07/01> + 54.230|date: 2010/07/02> + 54.000|date: 2010/07/06> + 54.290|date: 2010/07/07> + 55.710|date: 2010/07/08> + 56.190|date: 2010/07/09> + 55.930|date: 2010/07/12> + 56.510|date: 2010/07/13> + 56.350|date: 2010/07/14> + 56.550|date: 2010/07/15> + 54.980|date: 2010/07/16> + 54.820|date: 2010/07/19> + 55.090|date: 2010/07/20> + 53.610|date: 2010/07/21> + 54.900|date: 2010/07/22> + 55.950|date: 2010/07/23> + 55.710|date: 2010/07/26> + 57.210|date: 2010/07/27> + 56.510|date: 2010/07/28> + 56.210|date: 2010/07/29> + 56.710|date: 2010/07/30> + 56.840|date: 2010/08/02> + 56.550|date: 2010/08/03> + 57.400|date: 2010/08/04> + 56.460|date: 2010/08/05> + 56.540|date: 2010/08/06> + 57.160|date: 2010/08/09> + 56.980|date: 2010/08/10> + 55.870|date: 2010/08/11> + 55.670|date: 2010/08/12> + 55.310|date: 2010/08/13> + 55.370|date: 2010/08/16> + 55.830|date: 2010/08/17> + 55.010|date: 2010/08/19> + 55.040|date: 2010/08/20> volume |ticker: COST> => 39747.000|date: 2009/08/21> + 28395.000|date: 2009/08/24> + 62594.000|date: 2009/08/25> + 55748.000|date: 2009/08/26> + 58910.000|date: 2009/08/27> + 49940.000|date: 2009/08/28> + 37887.000|date: 2009/08/31> + 55055.000|date: 2009/09/01> + 42680.000|date: 2009/09/02> + 122317.000|date: 2009/09/03> + 45933.000|date: 2009/09/04> + 39310.000|date: 2009/09/09> + 38868.000|date: 2009/09/10> + 30314.000|date: 2009/09/11> + 30851.000|date: 2009/09/14> + 33299.000|date: 2009/09/15> + 39240.000|date: 2009/09/16> + 39791.000|date: 2009/09/17> + 45616.000|date: 2009/09/18> + 48477.000|date: 2009/09/21> + 28338.000|date: 2009/09/22> + 29523.000|date: 2009/09/23> + 33893.000|date: 2009/09/24> + 61370.000|date: 2009/09/25> + 47861.000|date: 2009/09/28> + 49395.000|date: 2009/09/29> + 122358.000|date: 2009/09/30> + 51071.000|date: 2009/10/01> + 57607.000|date: 2009/10/02> + 42970.000|date: 2009/10/05> + 58691.000|date: 2009/10/06> + 111172.000|date: 2009/10/07> + 50327.000|date: 2009/10/08> + 57518.000|date: 2009/10/09> + 29156.000|date: 2009/10/12> + 47338.000|date: 2009/10/13> + 34613.000|date: 2009/10/14> + 28803.000|date: 2009/10/15> + 32306.000|date: 2009/10/16> + 35024.000|date: 2009/10/19> + 33842.000|date: 2009/10/20> + 41532.000|date: 2009/10/21> + 29216.000|date: 2009/10/22> + 21544.000|date: 2009/10/23> + 27665.000|date: 2009/10/26> + 28767.000|date: 2009/10/27> + 30270.000|date: 2009/10/28> + 46686.000|date: 2009/11/05> + 27492.000|date: 2009/11/06> + 36981.000|date: 2009/11/09> + 30786.000|date: 2009/11/10> + 31564.000|date: 2009/11/11> + 24675.000|date: 2009/11/13> + 32663.000|date: 2009/11/16> + 33074.000|date: 2009/11/17> + 31168.000|date: 2009/11/18> + 22407.000|date: 2009/11/19> + 26963.000|date: 2009/11/20> + 27505.000|date: 2009/11/23> + 25779.000|date: 2009/11/24> + 24697.000|date: 2009/11/25> + 14832.000|date: 2009/11/27> + 33991.000|date: 2009/11/30> + 44185.000|date: 2009/12/01> + 43163.000|date: 2009/12/02> + 83271.000|date: 2009/12/03> + 49372.000|date: 2009/12/04> + 24223.000|date: 2009/12/07> + 38533.000|date: 2009/12/08> + 37463.000|date: 2009/12/09> + 55775.000|date: 2009/12/10> + 31972.000|date: 2009/12/11> + 21748.000|date: 2009/12/14> + 27948.000|date: 2009/12/15> + 28595.000|date: 2009/12/16> + 28767.000|date: 2009/12/17> + 45407.000|date: 2009/12/18> + 21139.000|date: 2009/12/21> + 30261.000|date: 2009/12/22> + 29456.000|date: 2009/12/23> + 16813.000|date: 2009/12/24> + 17482.000|date: 2009/12/28> + 17944.000|date: 2009/12/29> + 16784.000|date: 2009/12/30> + 18628.000|date: 2009/12/31> + 32801.000|date: 2010/01/04> + 27758.000|date: 2010/01/05> + 37228.000|date: 2010/01/06> + 45275.000|date: 2010/01/07> + 23482.000|date: 2010/01/08> + 18303.000|date: 2010/01/11> + 21132.000|date: 2010/01/12> + 20520.000|date: 2010/01/13> + 21456.000|date: 2010/01/14> + 30817.000|date: 2010/01/15> + 25586.000|date: 2010/01/19> + 44847.000|date: 2010/01/20> + 34567.000|date: 2010/01/21> + 42212.000|date: 2010/01/22> + 26905.000|date: 2010/01/25> + 35304.000|date: 2010/01/26> + 37761.000|date: 2010/01/27> + 31970.000|date: 2010/01/28> + 54140.000|date: 2010/01/29> + 42979.000|date: 2010/02/01> + 52314.000|date: 2010/02/02> + 52690.000|date: 2010/02/03> + 59626.000|date: 2010/02/04> + 47937.000|date: 2010/02/05> + 33197.000|date: 2010/02/08> + 34868.000|date: 2010/02/09> + 45204.000|date: 2010/02/10> + 40307.000|date: 2010/02/11> + 43375.000|date: 2010/02/12> + 40428.000|date: 2010/02/16> + 26630.000|date: 2010/02/17> + 22753.000|date: 2010/02/18> + 25100.000|date: 2010/02/19> + 30042.000|date: 2010/02/22> + 30811.000|date: 2010/02/23> + 29081.000|date: 2010/02/24> + 35339.000|date: 2010/02/25> + 36818.000|date: 2010/02/26> + 40316.000|date: 2010/03/01> + 41298.000|date: 2010/03/02> + 101534.000|date: 2010/03/03> + 32860.000|date: 2010/03/04> + 35147.000|date: 2010/03/05> + 30203.000|date: 2010/03/08> + 31869.000|date: 2010/03/09> + 32485.000|date: 2010/03/10> + 39571.000|date: 2010/03/11> + 39386.000|date: 2010/03/12> + 25846.000|date: 2010/03/15> + 24805.000|date: 2010/03/16> + 31152.000|date: 2010/03/17> + 31562.000|date: 2010/03/18> + 46874.000|date: 2010/03/19> + 23725.000|date: 2010/03/22> + 29377.000|date: 2010/03/23> + 29099.000|date: 2010/03/24> + 25914.000|date: 2010/03/25> + 23019.000|date: 2010/03/26> + 23754.000|date: 2010/03/29> + 21214.000|date: 2010/03/30> + 25481.000|date: 2010/03/31> + 26382.000|date: 2010/04/01> + 21540.000|date: 2010/04/05> + 35890.000|date: 2010/04/06> + 38971.000|date: 2010/04/07> + 44762.000|date: 2010/04/08> + 28048.000|date: 2010/04/09> + 45534.000|date: 2010/04/12> + 41915.000|date: 2010/04/13> + 67630.000|date: 2010/04/14> + 57545.000|date: 2010/04/15> + 54442.000|date: 2010/04/16> + 40408.000|date: 2010/04/19> + 37032.000|date: 2010/04/20> + 30331.000|date: 2010/04/21> + 39296.000|date: 2010/04/22> + 40173.000|date: 2010/04/23> + 28745.000|date: 2010/04/26> + 39490.000|date: 2010/04/27> + 34624.000|date: 2010/04/28> + 28837.000|date: 2010/04/29> + 49606.000|date: 2010/04/30> + 40513.000|date: 2010/05/03> + 60463.000|date: 2010/05/04> + 64387.000|date: 2010/05/05> + 111758.000|date: 2010/05/06> + 92866.000|date: 2010/05/07> + 83792.000|date: 2010/05/10> + 54431.000|date: 2010/05/11> + 41519.000|date: 2010/05/12> + 50077.000|date: 2010/05/13> + 48904.000|date: 2010/05/14> + 41301.000|date: 2010/05/17> + 43087.000|date: 2010/05/18> + 43502.000|date: 2010/05/19> + 67569.000|date: 2010/05/20> + 59660.000|date: 2010/05/21> + 33617.000|date: 2010/05/24> + 61213.000|date: 2010/05/25> + 61473.000|date: 2010/05/26> + 87644.000|date: 2010/05/27> + 35010.000|date: 2010/05/28> + 32056.000|date: 2010/06/01> + 38988.000|date: 2010/06/02> + 72204.000|date: 2010/06/03> + 54989.000|date: 2010/06/04> + 34149.000|date: 2010/06/07> + 37265.000|date: 2010/06/08> + 49268.000|date: 2010/06/09> + 32771.000|date: 2010/06/10> + 30929.000|date: 2010/06/11> + 25107.000|date: 2010/06/14> + 51001.000|date: 2010/06/15> + 28768.000|date: 2010/06/16> + 28289.000|date: 2010/06/17> + 36572.000|date: 2010/06/18> + 27955.000|date: 2010/06/21> + 27163.000|date: 2010/06/22> + 25411.000|date: 2010/06/23> + 37725.000|date: 2010/06/24> + 44888.000|date: 2010/06/25> + 30435.000|date: 2010/06/28> + 46098.000|date: 2010/06/30> + 53767.000|date: 2010/07/01> + 33851.000|date: 2010/07/02> + 33646.000|date: 2010/07/06> + 48133.000|date: 2010/07/07> + 75926.000|date: 2010/07/08> + 38957.000|date: 2010/07/09> + 26445.000|date: 2010/07/12> + 32072.000|date: 2010/07/13> + 34281.000|date: 2010/07/14> + 29495.000|date: 2010/07/15> + 50202.000|date: 2010/07/16> + 35749.000|date: 2010/07/19> + 63434.000|date: 2010/07/20> + 49772.000|date: 2010/07/21> + 52843.000|date: 2010/07/22> + 49053.000|date: 2010/07/23> + 34944.000|date: 2010/07/26> + 69299.000|date: 2010/07/27> + 30777.000|date: 2010/07/28> + 34397.000|date: 2010/07/29> + 29738.000|date: 2010/07/30> + 36286.000|date: 2010/08/02> + 32467.000|date: 2010/08/03> + 43645.000|date: 2010/08/04> + 43582.000|date: 2010/08/05> + 30302.000|date: 2010/08/06> + 23917.000|date: 2010/08/09> + 24335.000|date: 2010/08/10> + 28474.000|date: 2010/08/11> + 32689.000|date: 2010/08/12> + 22706.000|date: 2010/08/13> + 23953.000|date: 2010/08/16> + 26416.000|date: 2010/08/17> + 29462.000|date: 2010/08/19> + 28961.000|date: 2010/08/20> open |ticker: CPB> => 30.660|date: 2009/08/21> + 31.220|date: 2009/08/24> + 31.200|date: 2009/08/25> + 31.180|date: 2009/08/26> + 31.180|date: 2009/08/27> + 31.560|date: 2009/08/28> + 31.180|date: 2009/08/31> + 31.250|date: 2009/09/01> + 30.830|date: 2009/09/02> + 30.890|date: 2009/09/03> + 30.870|date: 2009/09/04> + 32.480|date: 2009/09/09> + 32.400|date: 2009/09/10> + 33.970|date: 2009/09/11> + 32.440|date: 2009/09/14> + 32.710|date: 2009/09/15> + 32.360|date: 2009/09/16> + 31.970|date: 2009/09/17> + 31.870|date: 2009/09/18> + 32.290|date: 2009/09/21> + 32.940|date: 2009/09/22> + 32.660|date: 2009/09/23> + 32.720|date: 2009/09/24> + 32.780|date: 2009/09/25> + 32.670|date: 2009/09/28> + 32.860|date: 2009/09/29> + 32.940|date: 2009/09/30> + 32.420|date: 2009/10/01> + 31.900|date: 2009/10/02> + 31.960|date: 2009/10/05> + 31.810|date: 2009/10/06> + 32.210|date: 2009/10/07> + 32.340|date: 2009/10/08> + 32.310|date: 2009/10/09> + 32.500|date: 2009/10/12> + 32.610|date: 2009/10/13> + 32.570|date: 2009/10/14> + 32.200|date: 2009/10/15> + 32.360|date: 2009/10/16> + 32.660|date: 2009/10/19> + 33.010|date: 2009/10/20> + 32.710|date: 2009/10/21> + 32.370|date: 2009/10/22> + 32.350|date: 2009/10/23> + 31.970|date: 2009/10/26> + 31.810|date: 2009/10/27> + 32.040|date: 2009/10/28> + 31.690|date: 2009/11/05> + 32.060|date: 2009/11/06> + 32.220|date: 2009/11/09> + 32.640|date: 2009/11/10> + 32.920|date: 2009/11/11> + 33.060|date: 2009/11/12> + 33.190|date: 2009/11/13> + 33.370|date: 2009/11/16> + 33.560|date: 2009/11/17> + 33.520|date: 2009/11/18> + 33.670|date: 2009/11/19> + 34.070|date: 2009/11/20> + 34.600|date: 2009/11/23> + 34.880|date: 2009/11/24> + 35.470|date: 2009/11/25> + 35.160|date: 2009/11/27> + 35.150|date: 2009/11/30> + 35.130|date: 2009/12/01> + 35.490|date: 2009/12/02> + 35.500|date: 2009/12/03> + 35.440|date: 2009/12/04> + 35.410|date: 2009/12/07> + 35.370|date: 2009/12/08> + 35.010|date: 2009/12/09> + 35.000|date: 2009/12/10> + 34.780|date: 2009/12/11> + 34.860|date: 2009/12/14> + 34.750|date: 2009/12/15> + 34.620|date: 2009/12/16> + 34.320|date: 2009/12/17> + 33.430|date: 2009/12/18> + 33.120|date: 2009/12/21> + 33.550|date: 2009/12/22> + 33.680|date: 2009/12/23> + 34.220|date: 2009/12/24> + 34.400|date: 2009/12/28> + 34.320|date: 2009/12/29> + 33.900|date: 2009/12/30> + 34.140|date: 2009/12/31> + 33.910|date: 2010/01/04> + 33.920|date: 2010/01/05> + 33.840|date: 2010/01/06> + 33.450|date: 2010/01/07> + 33.040|date: 2010/01/08> + 32.830|date: 2010/01/11> + 32.870|date: 2010/01/12> + 33.460|date: 2010/01/13> + 33.700|date: 2010/01/14> + 33.670|date: 2010/01/15> + 33.030|date: 2010/01/19> + 32.860|date: 2010/01/20> + 32.830|date: 2010/01/21> + 32.600|date: 2010/01/22> + 33.100|date: 2010/01/25> + 32.610|date: 2010/01/26> + 32.800|date: 2010/01/27> + 33.170|date: 2010/01/28> + 33.650|date: 2010/01/29> + 33.280|date: 2010/02/01> + 33.430|date: 2010/02/02> + 33.620|date: 2010/02/03> + 33.520|date: 2010/02/04> + 32.330|date: 2010/02/05> + 32.560|date: 2010/02/08> + 32.940|date: 2010/02/09> + 33.260|date: 2010/02/10> + 33.510|date: 2010/02/11> + 33.320|date: 2010/02/12> + 33.130|date: 2010/02/16> + 33.010|date: 2010/02/17> + 33.500|date: 2010/02/18> + 33.850|date: 2010/02/19> + 33.760|date: 2010/02/22> + 32.970|date: 2010/02/23> + 33.160|date: 2010/02/24> + 32.830|date: 2010/02/25> + 33.320|date: 2010/02/26> + 33.400|date: 2010/03/01> + 33.420|date: 2010/03/02> + 33.690|date: 2010/03/03> + 34.130|date: 2010/03/04> + 34.210|date: 2010/03/05> + 34.310|date: 2010/03/08> + 34.020|date: 2010/03/09> + 34.070|date: 2010/03/10> + 33.770|date: 2010/03/11> + 34.330|date: 2010/03/12> + 34.410|date: 2010/03/15> + 34.800|date: 2010/03/16> + 35.110|date: 2010/03/17> + 34.940|date: 2010/03/18> + 35.080|date: 2010/03/19> + 35.130|date: 2010/03/22> + 35.270|date: 2010/03/23> + 35.380|date: 2010/03/24> + 35.360|date: 2010/03/25> + 34.910|date: 2010/03/26> + 34.970|date: 2010/03/29> + 35.660|date: 2010/03/30> + 35.250|date: 2010/03/31> + 35.480|date: 2010/04/01> + 35.560|date: 2010/04/05> + 35.320|date: 2010/04/06> + 35.390|date: 2010/04/07> + 35.320|date: 2010/04/08> + 35.090|date: 2010/04/09> + 35.270|date: 2010/04/12> + 35.495|date: 2010/04/13> + 35.550|date: 2010/04/14> + 35.570|date: 2010/04/15> + 35.810|date: 2010/04/16> + 35.580|date: 2010/04/19> + 35.880|date: 2010/04/20> + 35.960|date: 2010/04/21> + 35.840|date: 2010/04/22> + 35.730|date: 2010/04/23> + 35.470|date: 2010/04/26> + 35.450|date: 2010/04/27> + 35.260|date: 2010/04/28> + 35.580|date: 2010/04/29> + 35.650|date: 2010/04/30> + 35.990|date: 2010/05/03> + 35.700|date: 2010/05/04> + 35.580|date: 2010/05/05> + 35.690|date: 2010/05/06> + 35.040|date: 2010/05/07> + 35.930|date: 2010/05/10> + 35.670|date: 2010/05/11> + 35.930|date: 2010/05/12> + 35.900|date: 2010/05/13> + 35.830|date: 2010/05/14> + 35.360|date: 2010/05/17> + 35.780|date: 2010/05/18> + 35.370|date: 2010/05/19> + 35.220|date: 2010/05/20> + 34.930|date: 2010/05/21> + 35.400|date: 2010/05/24> + 34.770|date: 2010/05/25> + 35.250|date: 2010/05/26> + 35.340|date: 2010/05/27> + 35.890|date: 2010/05/28> + 35.540|date: 2010/06/01> + 35.690|date: 2010/06/02> + 36.610|date: 2010/06/03> + 36.110|date: 2010/06/04> + 35.990|date: 2010/06/07> + 35.990|date: 2010/06/08> + 36.820|date: 2010/06/09> + 36.990|date: 2010/06/10> + 36.260|date: 2010/06/11> + 36.760|date: 2010/06/14> + 36.930|date: 2010/06/15> + 36.740|date: 2010/06/16> + 37.140|date: 2010/06/17> + 37.470|date: 2010/06/18> + 37.500|date: 2010/06/21> + 37.070|date: 2010/06/22> + 36.730|date: 2010/06/23> + 36.580|date: 2010/06/24> + 36.490|date: 2010/06/25> + 36.220|date: 2010/06/28> + 36.280|date: 2010/06/29> + 35.885|date: 2010/06/30> + 35.640|date: 2010/07/01> + 35.520|date: 2010/07/02> + 35.630|date: 2010/07/06> + 35.680|date: 2010/07/07> + 36.420|date: 2010/07/08> + 36.530|date: 2010/07/09> + 36.150|date: 2010/07/12> + 36.280|date: 2010/07/13> + 36.040|date: 2010/07/14> + 35.930|date: 2010/07/15> + 35.980|date: 2010/07/16> + 35.950|date: 2010/07/19> + 35.820|date: 2010/07/20> + 36.480|date: 2010/07/21> + 36.210|date: 2010/07/22> + 36.140|date: 2010/07/23> + 36.110|date: 2010/07/26> + 36.360|date: 2010/07/27> + 36.640|date: 2010/07/28> + 36.270|date: 2010/07/29> + 35.640|date: 2010/07/30> + 36.290|date: 2010/08/02> + 35.920|date: 2010/08/03> + 35.920|date: 2010/08/04> + 36.280|date: 2010/08/05> + 36.090|date: 2010/08/06> + 36.300|date: 2010/08/09> + 35.960|date: 2010/08/10> + 36.030|date: 2010/08/11> + 35.790|date: 2010/08/12> + 35.950|date: 2010/08/13> + 36.050|date: 2010/08/16> + 36.520|date: 2010/08/17> + 36.770|date: 2010/08/19> + 36.350|date: 2010/08/20> high |ticker: CPB> => 31.190|date: 2009/08/21> + 31.220|date: 2009/08/24> + 31.390|date: 2009/08/25> + 31.370|date: 2009/08/26> + 31.570|date: 2009/08/27> + 31.560|date: 2009/08/28> + 31.600|date: 2009/08/31> + 31.450|date: 2009/09/01> + 30.940|date: 2009/09/02> + 30.910|date: 2009/09/03> + 31.260|date: 2009/09/04> + 32.550|date: 2009/09/09> + 33.220|date: 2009/09/10> + 33.980|date: 2009/09/11> + 32.970|date: 2009/09/14> + 32.710|date: 2009/09/15> + 32.670|date: 2009/09/16> + 32.050|date: 2009/09/17> + 32.350|date: 2009/09/18> + 32.870|date: 2009/09/21> + 32.940|date: 2009/09/22> + 33.130|date: 2009/09/23> + 32.810|date: 2009/09/24> + 32.800|date: 2009/09/25> + 32.900|date: 2009/09/28> + 32.980|date: 2009/09/29> + 32.940|date: 2009/09/30> + 32.420|date: 2009/10/01> + 32.130|date: 2009/10/02> + 31.970|date: 2009/10/05> + 32.500|date: 2009/10/06> + 32.580|date: 2009/10/07> + 32.480|date: 2009/10/08> + 32.480|date: 2009/10/09> + 32.840|date: 2009/10/12> + 32.610|date: 2009/10/13> + 32.770|date: 2009/10/14> + 32.580|date: 2009/10/15> + 32.740|date: 2009/10/16> + 33.100|date: 2009/10/19> + 33.150|date: 2009/10/20> + 33.070|date: 2009/10/21> + 32.450|date: 2009/10/22> + 32.360|date: 2009/10/23> + 32.330|date: 2009/10/26> + 32.210|date: 2009/10/27> + 32.190|date: 2009/10/28> + 32.140|date: 2009/11/05> + 32.240|date: 2009/11/06> + 32.670|date: 2009/11/09> + 33.020|date: 2009/11/10> + 33.050|date: 2009/11/11> + 33.460|date: 2009/11/12> + 33.320|date: 2009/11/13> + 33.560|date: 2009/11/16> + 33.630|date: 2009/11/17> + 33.800|date: 2009/11/18> + 34.090|date: 2009/11/19> + 34.340|date: 2009/11/20> + 34.760|date: 2009/11/23> + 35.610|date: 2009/11/24> + 35.470|date: 2009/11/25> + 35.390|date: 2009/11/27> + 35.190|date: 2009/11/30> + 35.600|date: 2009/12/01> + 35.800|date: 2009/12/02> + 35.670|date: 2009/12/03> + 35.690|date: 2009/12/04> + 35.610|date: 2009/12/07> + 35.375|date: 2009/12/08> + 35.200|date: 2009/12/09> + 35.130|date: 2009/12/10> + 34.990|date: 2009/12/11> + 34.960|date: 2009/12/14> + 34.870|date: 2009/12/15> + 34.790|date: 2009/12/16> + 34.380|date: 2009/12/17> + 33.430|date: 2009/12/18> + 33.480|date: 2009/12/21> + 33.800|date: 2009/12/22> + 34.370|date: 2009/12/23> + 34.520|date: 2009/12/24> + 34.400|date: 2009/12/28> + 34.370|date: 2009/12/29> + 34.310|date: 2009/12/30> + 34.310|date: 2009/12/31> + 33.980|date: 2010/01/04> + 34.170|date: 2010/01/05> + 33.920|date: 2010/01/06> + 33.450|date: 2010/01/07> + 33.120|date: 2010/01/08> + 33.000|date: 2010/01/11> + 33.580|date: 2010/01/12> + 33.900|date: 2010/01/13> + 33.780|date: 2010/01/14> + 33.730|date: 2010/01/15> + 33.230|date: 2010/01/19> + 32.900|date: 2010/01/20> + 33.030|date: 2010/01/21> + 33.025|date: 2010/01/22> + 33.100|date: 2010/01/25> + 32.870|date: 2010/01/26> + 33.170|date: 2010/01/27> + 33.590|date: 2010/01/28> + 33.710|date: 2010/01/29> + 33.460|date: 2010/02/01> + 33.660|date: 2010/02/02> + 33.630|date: 2010/02/03> + 33.630|date: 2010/02/04> + 32.510|date: 2010/02/05> + 33.090|date: 2010/02/08> + 33.620|date: 2010/02/09> + 33.480|date: 2010/02/10> + 33.600|date: 2010/02/11> + 33.400|date: 2010/02/12> + 33.650|date: 2010/02/16> + 33.790|date: 2010/02/17> + 33.930|date: 2010/02/18> + 34.090|date: 2010/02/19> + 33.980|date: 2010/02/22> + 33.360|date: 2010/02/23> + 33.430|date: 2010/02/24> + 33.280|date: 2010/02/25> + 33.460|date: 2010/02/26> + 33.470|date: 2010/03/01> + 34.090|date: 2010/03/02> + 34.230|date: 2010/03/03> + 34.390|date: 2010/03/04> + 34.390|date: 2010/03/05> + 34.400|date: 2010/03/08> + 34.200|date: 2010/03/09> + 34.070|date: 2010/03/10> + 34.290|date: 2010/03/11> + 34.530|date: 2010/03/12> + 34.720|date: 2010/03/15> + 35.040|date: 2010/03/16> + 35.160|date: 2010/03/17> + 35.040|date: 2010/03/18> + 35.310|date: 2010/03/19> + 35.430|date: 2010/03/22> + 35.520|date: 2010/03/23> + 35.540|date: 2010/03/24> + 35.360|date: 2010/03/25> + 35.050|date: 2010/03/26> + 35.630|date: 2010/03/29> + 35.750|date: 2010/03/30> + 35.560|date: 2010/03/31> + 35.660|date: 2010/04/01> + 35.660|date: 2010/04/05> + 35.460|date: 2010/04/06> + 35.545|date: 2010/04/07> + 35.460|date: 2010/04/08> + 35.400|date: 2010/04/09> + 35.500|date: 2010/04/12> + 35.860|date: 2010/04/13> + 35.660|date: 2010/04/14> + 36.100|date: 2010/04/15> + 36.040|date: 2010/04/16> + 35.780|date: 2010/04/19> + 36.020|date: 2010/04/20> + 36.090|date: 2010/04/21> + 36.000|date: 2010/04/22> + 35.730|date: 2010/04/23> + 35.680|date: 2010/04/26> + 35.490|date: 2010/04/27> + 35.450|date: 2010/04/28> + 35.890|date: 2010/04/29> + 36.250|date: 2010/04/30> + 36.090|date: 2010/05/03> + 35.940|date: 2010/05/04> + 35.850|date: 2010/05/05> + 35.690|date: 2010/05/06> + 35.330|date: 2010/05/07> + 36.280|date: 2010/05/10> + 36.130|date: 2010/05/11> + 36.160|date: 2010/05/12> + 36.420|date: 2010/05/13> + 36.000|date: 2010/05/14> + 35.690|date: 2010/05/17> + 35.990|date: 2010/05/18> + 35.780|date: 2010/05/19> + 35.400|date: 2010/05/20> + 35.520|date: 2010/05/21> + 35.590|date: 2010/05/24> + 35.190|date: 2010/05/25> + 35.290|date: 2010/05/26> + 35.940|date: 2010/05/27> + 36.000|date: 2010/05/28> + 36.070|date: 2010/06/01> + 36.420|date: 2010/06/02> + 36.790|date: 2010/06/03> + 36.230|date: 2010/06/04> + 36.400|date: 2010/06/07> + 36.730|date: 2010/06/08> + 37.170|date: 2010/06/09> + 37.020|date: 2010/06/10> + 36.470|date: 2010/06/11> + 36.860|date: 2010/06/14> + 37.000|date: 2010/06/15> + 37.060|date: 2010/06/16> + 37.500|date: 2010/06/17> + 37.470|date: 2010/06/18> + 37.500|date: 2010/06/21> + 37.240|date: 2010/06/22> + 36.920|date: 2010/06/23> + 36.790|date: 2010/06/24> + 36.520|date: 2010/06/25> + 36.730|date: 2010/06/28> + 36.450|date: 2010/06/29> + 36.070|date: 2010/06/30> + 35.780|date: 2010/07/01> + 35.650|date: 2010/07/02> + 35.780|date: 2010/07/06> + 36.280|date: 2010/07/07> + 36.510|date: 2010/07/08> + 36.530|date: 2010/07/09> + 36.200|date: 2010/07/12> + 36.360|date: 2010/07/13> + 36.040|date: 2010/07/14> + 36.120|date: 2010/07/15> + 36.100|date: 2010/07/16> + 36.210|date: 2010/07/19> + 36.520|date: 2010/07/20> + 36.490|date: 2010/07/21> + 36.410|date: 2010/07/22> + 36.310|date: 2010/07/23> + 36.390|date: 2010/07/26> + 36.760|date: 2010/07/27> + 36.730|date: 2010/07/28> + 36.270|date: 2010/07/29> + 36.000|date: 2010/07/30> + 36.300|date: 2010/08/02> + 36.130|date: 2010/08/03> + 36.460|date: 2010/08/04> + 36.310|date: 2010/08/05> + 36.500|date: 2010/08/06> + 36.470|date: 2010/08/09> + 36.550|date: 2010/08/10> + 36.280|date: 2010/08/11> + 36.180|date: 2010/08/12> + 36.310|date: 2010/08/13> + 36.320|date: 2010/08/16> + 37.070|date: 2010/08/17> + 36.820|date: 2010/08/19> + 36.670|date: 2010/08/20> low |ticker: CPB> => 30.660|date: 2009/08/21> + 30.870|date: 2009/08/24> + 31.050|date: 2009/08/25> + 31.060|date: 2009/08/26> + 31.030|date: 2009/08/27> + 31.270|date: 2009/08/28> + 31.180|date: 2009/08/31> + 30.790|date: 2009/09/01> + 30.680|date: 2009/09/02> + 30.630|date: 2009/09/03> + 30.830|date: 2009/09/04> + 32.240|date: 2009/09/09> + 32.180|date: 2009/09/10> + 32.690|date: 2009/09/11> + 32.400|date: 2009/09/14> + 32.150|date: 2009/09/15> + 31.880|date: 2009/09/16> + 31.700|date: 2009/09/17> + 31.700|date: 2009/09/18> + 32.290|date: 2009/09/21> + 32.480|date: 2009/09/22> + 32.660|date: 2009/09/23> + 32.550|date: 2009/09/24> + 32.480|date: 2009/09/25> + 32.470|date: 2009/09/28> + 32.680|date: 2009/09/29> + 32.425|date: 2009/09/30> + 31.930|date: 2009/10/01> + 31.870|date: 2009/10/02> + 31.600|date: 2009/10/05> + 31.810|date: 2009/10/06> + 32.110|date: 2009/10/07> + 32.205|date: 2009/10/08> + 32.150|date: 2009/10/09> + 32.280|date: 2009/10/12> + 32.340|date: 2009/10/13> + 32.270|date: 2009/10/14> + 32.130|date: 2009/10/15> + 32.300|date: 2009/10/16> + 32.530|date: 2009/10/19> + 32.720|date: 2009/10/20> + 32.410|date: 2009/10/21> + 31.980|date: 2009/10/22> + 31.830|date: 2009/10/23> + 31.380|date: 2009/10/26> + 31.790|date: 2009/10/27> + 31.870|date: 2009/10/28> + 31.610|date: 2009/11/05> + 32.000|date: 2009/11/06> + 32.150|date: 2009/11/09> + 32.600|date: 2009/11/10> + 32.700|date: 2009/11/11> + 33.000|date: 2009/11/12> + 33.010|date: 2009/11/13> + 33.210|date: 2009/11/16> + 33.340|date: 2009/11/17> + 33.300|date: 2009/11/18> + 33.470|date: 2009/11/19> + 33.950|date: 2009/11/20> + 33.870|date: 2009/11/23> + 34.600|date: 2009/11/24> + 35.180|date: 2009/11/25> + 34.720|date: 2009/11/27> + 34.700|date: 2009/11/30> + 35.100|date: 2009/12/01> + 35.370|date: 2009/12/02> + 35.235|date: 2009/12/03> + 35.140|date: 2009/12/04> + 35.290|date: 2009/12/07> + 34.830|date: 2009/12/08> + 34.890|date: 2009/12/09> + 34.690|date: 2009/12/10> + 34.710|date: 2009/12/11> + 34.740|date: 2009/12/14> + 34.465|date: 2009/12/15> + 34.390|date: 2009/12/16> + 33.250|date: 2009/12/17> + 32.390|date: 2009/12/18> + 33.030|date: 2009/12/21> + 33.390|date: 2009/12/22> + 33.630|date: 2009/12/23> + 34.120|date: 2009/12/24> + 34.080|date: 2009/12/28> + 33.890|date: 2009/12/29> + 33.770|date: 2009/12/30> + 33.800|date: 2009/12/31> + 33.710|date: 2010/01/04> + 33.600|date: 2010/01/05> + 33.360|date: 2010/01/06> + 32.970|date: 2010/01/07> + 32.680|date: 2010/01/08> + 32.600|date: 2010/01/11> + 32.770|date: 2010/01/12> + 33.330|date: 2010/01/13> + 33.240|date: 2010/01/14> + 32.800|date: 2010/01/15> + 32.960|date: 2010/01/19> + 32.500|date: 2010/01/20> + 32.400|date: 2010/01/21> + 32.390|date: 2010/01/22> + 32.580|date: 2010/01/25> + 32.380|date: 2010/01/26> + 32.610|date: 2010/01/27> + 33.090|date: 2010/01/28> + 33.050|date: 2010/01/29> + 33.140|date: 2010/02/01> + 33.250|date: 2010/02/02> + 33.280|date: 2010/02/03> + 32.440|date: 2010/02/04> + 32.180|date: 2010/02/05> + 32.490|date: 2010/02/08> + 32.870|date: 2010/02/09> + 33.050|date: 2010/02/10> + 33.040|date: 2010/02/11> + 32.840|date: 2010/02/12> + 33.030|date: 2010/02/16> + 32.920|date: 2010/02/17> + 33.500|date: 2010/02/18> + 33.600|date: 2010/02/19> + 33.210|date: 2010/02/22> + 32.880|date: 2010/02/23> + 32.890|date: 2010/02/24> + 32.730|date: 2010/02/25> + 33.180|date: 2010/02/26> + 33.240|date: 2010/03/01> + 33.370|date: 2010/03/02> + 33.450|date: 2010/03/03> + 33.790|date: 2010/03/04> + 34.110|date: 2010/03/05> + 34.035|date: 2010/03/08> + 33.960|date: 2010/03/09> + 33.770|date: 2010/03/10> + 33.750|date: 2010/03/11> + 34.180|date: 2010/03/12> + 34.400|date: 2010/03/15> + 34.680|date: 2010/03/16> + 34.980|date: 2010/03/17> + 34.740|date: 2010/03/18> + 35.010|date: 2010/03/19> + 35.130|date: 2010/03/22> + 35.180|date: 2010/03/23> + 35.160|date: 2010/03/24> + 34.820|date: 2010/03/25> + 34.780|date: 2010/03/26> + 34.940|date: 2010/03/29> + 35.515|date: 2010/03/30> + 35.125|date: 2010/03/31> + 35.410|date: 2010/04/01> + 35.380|date: 2010/04/05> + 35.310|date: 2010/04/06> + 35.267|date: 2010/04/07> + 35.110|date: 2010/04/08> + 35.090|date: 2010/04/09> + 35.130|date: 2010/04/12> + 35.410|date: 2010/04/13> + 35.430|date: 2010/04/14> + 35.250|date: 2010/04/15> + 35.560|date: 2010/04/16> + 35.420|date: 2010/04/19> + 35.740|date: 2010/04/20> + 35.800|date: 2010/04/21> + 35.410|date: 2010/04/22> + 35.350|date: 2010/04/23> + 35.420|date: 2010/04/26> + 35.060|date: 2010/04/27> + 34.980|date: 2010/04/28> + 35.500|date: 2010/04/29> + 35.600|date: 2010/04/30> + 35.700|date: 2010/05/03> + 35.440|date: 2010/05/04> + 35.450|date: 2010/05/05> + 34.180|date: 2010/05/06> + 34.800|date: 2010/05/07> + 35.340|date: 2010/05/10> + 35.510|date: 2010/05/11> + 35.700|date: 2010/05/12> + 35.820|date: 2010/05/13> + 35.210|date: 2010/05/14> + 35.220|date: 2010/05/17> + 35.410|date: 2010/05/18> + 35.240|date: 2010/05/19> + 34.790|date: 2010/05/20> + 34.710|date: 2010/05/21> + 34.800|date: 2010/05/24> + 34.610|date: 2010/05/25> + 34.840|date: 2010/05/26> + 35.200|date: 2010/05/27> + 35.780|date: 2010/05/28> + 35.490|date: 2010/06/01> + 35.690|date: 2010/06/02> + 36.440|date: 2010/06/03> + 35.860|date: 2010/06/04> + 35.935|date: 2010/06/07> + 35.920|date: 2010/06/08> + 36.520|date: 2010/06/09> + 36.330|date: 2010/06/10> + 36.080|date: 2010/06/11> + 36.420|date: 2010/06/14> + 36.710|date: 2010/06/15> + 36.720|date: 2010/06/16> + 36.990|date: 2010/06/17> + 37.050|date: 2010/06/18> + 36.960|date: 2010/06/21> + 36.560|date: 2010/06/22> + 36.480|date: 2010/06/23> + 36.380|date: 2010/06/24> + 36.050|date: 2010/06/25> + 36.150|date: 2010/06/28> + 35.860|date: 2010/06/29> + 35.650|date: 2010/06/30> + 35.260|date: 2010/07/01> + 35.150|date: 2010/07/02> + 35.400|date: 2010/07/06> + 35.600|date: 2010/07/07> + 36.200|date: 2010/07/08> + 36.080|date: 2010/07/09> + 35.910|date: 2010/07/12> + 35.895|date: 2010/07/13> + 35.750|date: 2010/07/14> + 35.690|date: 2010/07/15> + 35.750|date: 2010/07/16> + 35.950|date: 2010/07/19> + 35.790|date: 2010/07/20> + 35.870|date: 2010/07/21> + 35.990|date: 2010/07/22> + 35.960|date: 2010/07/23> + 36.050|date: 2010/07/26> + 36.031|date: 2010/07/27> + 36.260|date: 2010/07/28> + 35.580|date: 2010/07/29> + 35.400|date: 2010/07/30> + 35.840|date: 2010/08/02> + 35.760|date: 2010/08/03> + 35.920|date: 2010/08/04> + 35.860|date: 2010/08/05> + 35.950|date: 2010/08/06> + 36.150|date: 2010/08/09> + 35.960|date: 2010/08/10> + 35.890|date: 2010/08/11> + 35.770|date: 2010/08/12> + 35.900|date: 2010/08/13> + 35.900|date: 2010/08/16> + 36.270|date: 2010/08/17> + 36.180|date: 2010/08/19> + 36.220|date: 2010/08/20> close |ticker: CPB> => 31.120|date: 2009/08/21> + 31.110|date: 2009/08/24> + 31.170|date: 2009/08/25> + 31.180|date: 2009/08/26> + 31.490|date: 2009/08/27> + 31.410|date: 2009/08/28> + 31.360|date: 2009/08/31> + 30.830|date: 2009/09/01> + 30.840|date: 2009/09/02> + 30.880|date: 2009/09/03> + 31.190|date: 2009/09/04> + 32.360|date: 2009/09/09> + 33.120|date: 2009/09/10> + 33.130|date: 2009/09/11> + 32.670|date: 2009/09/14> + 32.320|date: 2009/09/15> + 31.960|date: 2009/09/16> + 31.860|date: 2009/09/17> + 32.290|date: 2009/09/18> + 32.810|date: 2009/09/21> + 32.620|date: 2009/09/22> + 32.670|date: 2009/09/23> + 32.690|date: 2009/09/24> + 32.530|date: 2009/09/25> + 32.800|date: 2009/09/28> + 32.910|date: 2009/09/29> + 32.620|date: 2009/09/30> + 32.190|date: 2009/10/01> + 31.880|date: 2009/10/02> + 31.810|date: 2009/10/05> + 32.240|date: 2009/10/06> + 32.280|date: 2009/10/07> + 32.390|date: 2009/10/08> + 32.350|date: 2009/10/09> + 32.620|date: 2009/10/12> + 32.410|date: 2009/10/13> + 32.290|date: 2009/10/14> + 32.540|date: 2009/10/15> + 32.620|date: 2009/10/16> + 32.960|date: 2009/10/19> + 32.770|date: 2009/10/20> + 32.450|date: 2009/10/21> + 32.310|date: 2009/10/22> + 31.890|date: 2009/10/23> + 31.840|date: 2009/10/26> + 32.050|date: 2009/10/27> + 31.870|date: 2009/10/28> + 32.140|date: 2009/11/05> + 32.190|date: 2009/11/06> + 32.650|date: 2009/11/09> + 32.720|date: 2009/11/10> + 33.030|date: 2009/11/11> + 33.120|date: 2009/11/12> + 33.180|date: 2009/11/13> + 33.480|date: 2009/11/16> + 33.580|date: 2009/11/17> + 33.770|date: 2009/11/18> + 34.050|date: 2009/11/19> + 34.120|date: 2009/11/20> + 34.600|date: 2009/11/23> + 35.400|date: 2009/11/24> + 35.380|date: 2009/11/25> + 35.160|date: 2009/11/27> + 34.970|date: 2009/11/30> + 35.560|date: 2009/12/01> + 35.400|date: 2009/12/02> + 35.350|date: 2009/12/03> + 35.470|date: 2009/12/04> + 35.400|date: 2009/12/07> + 35.070|date: 2009/12/08> + 35.040|date: 2009/12/09> + 34.840|date: 2009/12/10> + 34.800|date: 2009/12/11> + 34.830|date: 2009/12/14> + 34.530|date: 2009/12/15> + 34.400|date: 2009/12/16> + 33.310|date: 2009/12/17> + 33.020|date: 2009/12/18> + 33.470|date: 2009/12/21> + 33.780|date: 2009/12/22> + 34.340|date: 2009/12/23> + 34.510|date: 2009/12/24> + 34.270|date: 2009/12/28> + 34.040|date: 2009/12/29> + 34.200|date: 2009/12/30> + 33.800|date: 2009/12/31> + 33.870|date: 2010/01/04> + 33.930|date: 2010/01/05> + 33.550|date: 2010/01/06> + 33.040|date: 2010/01/07> + 32.830|date: 2010/01/08> + 32.930|date: 2010/01/11> + 33.320|date: 2010/01/12> + 33.820|date: 2010/01/13> + 33.650|date: 2010/01/14> + 32.990|date: 2010/01/15> + 33.050|date: 2010/01/19> + 32.870|date: 2010/01/20> + 32.620|date: 2010/01/21> + 32.780|date: 2010/01/22> + 32.770|date: 2010/01/25> + 32.760|date: 2010/01/26> + 33.050|date: 2010/01/27> + 33.520|date: 2010/01/28> + 33.110|date: 2010/01/29> + 33.350|date: 2010/02/01> + 33.660|date: 2010/02/02> + 33.320|date: 2010/02/03> + 32.440|date: 2010/02/04> + 32.470|date: 2010/02/05> + 32.690|date: 2010/02/08> + 33.320|date: 2010/02/09> + 33.320|date: 2010/02/10> + 33.560|date: 2010/02/11> + 33.040|date: 2010/02/12> + 33.590|date: 2010/02/16> + 33.620|date: 2010/02/17> + 33.850|date: 2010/02/18> + 33.930|date: 2010/02/19> + 33.500|date: 2010/02/22> + 33.190|date: 2010/02/23> + 33.150|date: 2010/02/24> + 33.270|date: 2010/02/25> + 33.330|date: 2010/02/26> + 33.350|date: 2010/03/01> + 33.850|date: 2010/03/02> + 34.040|date: 2010/03/03> + 34.150|date: 2010/03/04> + 34.390|date: 2010/03/05> + 34.160|date: 2010/03/08> + 34.060|date: 2010/03/09> + 33.880|date: 2010/03/10> + 34.250|date: 2010/03/11> + 34.490|date: 2010/03/12> + 34.700|date: 2010/03/15> + 35.000|date: 2010/03/16> + 35.130|date: 2010/03/17> + 35.040|date: 2010/03/18> + 35.310|date: 2010/03/19> + 35.330|date: 2010/03/22> + 35.520|date: 2010/03/23> + 35.240|date: 2010/03/24> + 34.870|date: 2010/03/25> + 34.920|date: 2010/03/26> + 35.560|date: 2010/03/29> + 35.630|date: 2010/03/30> + 35.350|date: 2010/03/31> + 35.560|date: 2010/04/01> + 35.420|date: 2010/04/05> + 35.330|date: 2010/04/06> + 35.400|date: 2010/04/07> + 35.130|date: 2010/04/08> + 35.360|date: 2010/04/09> + 35.420|date: 2010/04/12> + 35.540|date: 2010/04/13> + 35.630|date: 2010/04/14> + 35.960|date: 2010/04/15> + 35.710|date: 2010/04/16> + 35.750|date: 2010/04/19> + 36.000|date: 2010/04/20> + 35.930|date: 2010/04/21> + 35.780|date: 2010/04/22> + 35.590|date: 2010/04/23> + 35.480|date: 2010/04/26> + 35.110|date: 2010/04/27> + 35.380|date: 2010/04/28> + 35.720|date: 2010/04/29> + 35.860|date: 2010/04/30> + 36.030|date: 2010/05/03> + 35.640|date: 2010/05/04> + 35.720|date: 2010/05/05> + 35.070|date: 2010/05/06> + 35.040|date: 2010/05/07> + 35.800|date: 2010/05/10> + 35.880|date: 2010/05/11> + 36.020|date: 2010/05/12> + 36.000|date: 2010/05/13> + 35.340|date: 2010/05/14> + 35.670|date: 2010/05/17> + 35.480|date: 2010/05/18> + 35.620|date: 2010/05/19> + 34.960|date: 2010/05/20> + 35.480|date: 2010/05/21> + 35.380|date: 2010/05/24> + 35.180|date: 2010/05/25> + 34.880|date: 2010/05/26> + 35.930|date: 2010/05/27> + 35.810|date: 2010/05/28> + 35.660|date: 2010/06/01> + 36.420|date: 2010/06/02> + 36.650|date: 2010/06/03> + 36.000|date: 2010/06/04> + 36.030|date: 2010/06/07> + 36.710|date: 2010/06/08> + 36.590|date: 2010/06/09> + 36.570|date: 2010/06/10> + 36.470|date: 2010/06/11> + 36.690|date: 2010/06/14> + 37.000|date: 2010/06/15> + 36.990|date: 2010/06/16> + 37.490|date: 2010/06/17> + 37.150|date: 2010/06/18> + 37.110|date: 2010/06/21> + 36.630|date: 2010/06/22> + 36.750|date: 2010/06/23> + 36.460|date: 2010/06/24> + 36.110|date: 2010/06/25> + 36.560|date: 2010/06/28> + 36.030|date: 2010/06/29> + 35.830|date: 2010/06/30> + 35.580|date: 2010/07/01> + 35.310|date: 2010/07/02> + 35.690|date: 2010/07/06> + 36.280|date: 2010/07/07> + 36.480|date: 2010/07/08> + 36.300|date: 2010/07/09> + 35.960|date: 2010/07/12> + 36.030|date: 2010/07/13> + 35.880|date: 2010/07/14> + 36.050|date: 2010/07/15> + 35.820|date: 2010/07/16> + 36.040|date: 2010/07/19> + 36.470|date: 2010/07/20> + 35.950|date: 2010/07/21> + 36.140|date: 2010/07/22> + 36.250|date: 2010/07/23> + 36.200|date: 2010/07/26> + 36.730|date: 2010/07/27> + 36.330|date: 2010/07/28> + 35.770|date: 2010/07/29> + 35.900|date: 2010/07/30> + 36.050|date: 2010/08/02> + 35.900|date: 2010/08/03> + 36.390|date: 2010/08/04> + 36.290|date: 2010/08/05> + 36.180|date: 2010/08/06> + 36.210|date: 2010/08/09> + 36.420|date: 2010/08/10> + 36.100|date: 2010/08/11> + 36.080|date: 2010/08/12> + 36.190|date: 2010/08/13> + 36.270|date: 2010/08/16> + 36.880|date: 2010/08/17> + 36.510|date: 2010/08/19> + 36.640|date: 2010/08/20> volume |ticker: CPB> => 11852.000|date: 2009/08/21> + 9669.000|date: 2009/08/24> + 11745.000|date: 2009/08/25> + 8963.000|date: 2009/08/26> + 22769.000|date: 2009/08/27> + 9179.000|date: 2009/08/28> + 18097.000|date: 2009/08/31> + 21645.000|date: 2009/09/01> + 11612.000|date: 2009/09/02> + 9450.000|date: 2009/09/03> + 11771.000|date: 2009/09/04> + 18583.000|date: 2009/09/09> + 40511.000|date: 2009/09/10> + 42832.000|date: 2009/09/11> + 38513.000|date: 2009/09/14> + 22669.000|date: 2009/09/15> + 38559.000|date: 2009/09/16> + 26063.000|date: 2009/09/17> + 37387.000|date: 2009/09/18> + 34845.000|date: 2009/09/21> + 22210.000|date: 2009/09/22> + 31095.000|date: 2009/09/23> + 19817.000|date: 2009/09/24> + 21774.000|date: 2009/09/25> + 12551.000|date: 2009/09/28> + 22129.000|date: 2009/09/29> + 22296.000|date: 2009/09/30> + 25739.000|date: 2009/10/01> + 24730.000|date: 2009/10/02> + 26186.000|date: 2009/10/05> + 29936.000|date: 2009/10/06> + 19795.000|date: 2009/10/07> + 21734.000|date: 2009/10/08> + 20778.000|date: 2009/10/09> + 23881.000|date: 2009/10/12> + 21534.000|date: 2009/10/13> + 16979.000|date: 2009/10/14> + 16422.000|date: 2009/10/15> + 15233.000|date: 2009/10/16> + 18854.000|date: 2009/10/19> + 18568.000|date: 2009/10/20> + 21248.000|date: 2009/10/21> + 18899.000|date: 2009/10/22> + 16801.000|date: 2009/10/23> + 16724.000|date: 2009/10/26> + 20786.000|date: 2009/10/27> + 15288.000|date: 2009/10/28> + 19863.000|date: 2009/11/05> + 13662.000|date: 2009/11/06> + 13406.000|date: 2009/11/09> + 16560.000|date: 2009/11/10> + 18087.000|date: 2009/11/11> + 27501.000|date: 2009/11/12> + 14049.000|date: 2009/11/13> + 16174.000|date: 2009/11/16> + 15898.000|date: 2009/11/17> + 21630.000|date: 2009/11/18> + 28871.000|date: 2009/11/19> + 26914.000|date: 2009/11/20> + 46436.000|date: 2009/11/23> + 31301.000|date: 2009/11/24> + 16262.000|date: 2009/11/25> + 12327.000|date: 2009/11/27> + 22880.000|date: 2009/11/30> + 20298.000|date: 2009/12/01> + 21060.000|date: 2009/12/02> + 20029.000|date: 2009/12/03> + 23889.000|date: 2009/12/04> + 14373.000|date: 2009/12/07> + 16015.000|date: 2009/12/08> + 13923.000|date: 2009/12/09> + 18926.000|date: 2009/12/10> + 21367.000|date: 2009/12/11> + 12593.000|date: 2009/12/14> + 31831.000|date: 2009/12/15> + 12862.000|date: 2009/12/16> + 46871.000|date: 2009/12/17> + 66224.000|date: 2009/12/18> + 19527.000|date: 2009/12/21> + 17156.000|date: 2009/12/22> + 25649.000|date: 2009/12/23> + 10436.000|date: 2009/12/24> + 12477.000|date: 2009/12/28> + 13162.000|date: 2009/12/29> + 13677.000|date: 2009/12/30> + 11546.000|date: 2009/12/31> + 15742.000|date: 2010/01/04> + 24970.000|date: 2010/01/05> + 28294.000|date: 2010/01/06> + 32325.000|date: 2010/01/07> + 22031.000|date: 2010/01/08> + 28276.000|date: 2010/01/11> + 26015.000|date: 2010/01/12> + 24854.000|date: 2010/01/13> + 19762.000|date: 2010/01/14> + 37944.000|date: 2010/01/15> + 18583.000|date: 2010/01/19> + 16054.000|date: 2010/01/20> + 24145.000|date: 2010/01/21> + 27383.000|date: 2010/01/22> + 16915.000|date: 2010/01/25> + 18660.000|date: 2010/01/26> + 23459.000|date: 2010/01/27> + 31395.000|date: 2010/01/28> + 24906.000|date: 2010/01/29> + 11890.000|date: 2010/02/01> + 15811.000|date: 2010/02/02> + 18093.000|date: 2010/02/03> + 34302.000|date: 2010/02/04> + 30187.000|date: 2010/02/05> + 19567.000|date: 2010/02/08> + 28235.000|date: 2010/02/09> + 16622.000|date: 2010/02/10> + 12948.000|date: 2010/02/11> + 29359.000|date: 2010/02/12> + 23290.000|date: 2010/02/16> + 29724.000|date: 2010/02/17> + 23868.000|date: 2010/02/18> + 20545.000|date: 2010/02/19> + 29364.000|date: 2010/02/22> + 44987.000|date: 2010/02/23> + 32287.000|date: 2010/02/24> + 26186.000|date: 2010/02/25> + 25090.000|date: 2010/02/26> + 21016.000|date: 2010/03/01> + 24984.000|date: 2010/03/02> + 26777.000|date: 2010/03/03> + 32015.000|date: 2010/03/04> + 17472.000|date: 2010/03/05> + 11320.000|date: 2010/03/08> + 17635.000|date: 2010/03/09> + 20720.000|date: 2010/03/10> + 24823.000|date: 2010/03/11> + 18494.000|date: 2010/03/12> + 17116.000|date: 2010/03/15> + 20420.000|date: 2010/03/16> + 17678.000|date: 2010/03/17> + 12898.000|date: 2010/03/18> + 37613.000|date: 2010/03/19> + 13981.000|date: 2010/03/22> + 12532.000|date: 2010/03/23> + 12066.000|date: 2010/03/24> + 16912.000|date: 2010/03/25> + 16796.000|date: 2010/03/26> + 20894.000|date: 2010/03/29> + 12400.000|date: 2010/03/30> + 16106.000|date: 2010/03/31> + 11677.000|date: 2010/04/01> + 10093.000|date: 2010/04/05> + 10611.000|date: 2010/04/06> + 15458.000|date: 2010/04/07> + 23727.000|date: 2010/04/08> + 26195.000|date: 2010/04/09> + 22980.000|date: 2010/04/12> + 28964.000|date: 2010/04/13> + 19809.000|date: 2010/04/14> + 25121.000|date: 2010/04/15> + 22396.000|date: 2010/04/16> + 18091.000|date: 2010/04/19> + 15204.000|date: 2010/04/20> + 14934.000|date: 2010/04/21> + 16116.000|date: 2010/04/22> + 16309.000|date: 2010/04/23> + 11742.000|date: 2010/04/26> + 16776.000|date: 2010/04/27> + 19571.000|date: 2010/04/28> + 22304.000|date: 2010/04/29> + 27644.000|date: 2010/04/30> + 20348.000|date: 2010/05/03> + 16317.000|date: 2010/05/04> + 15648.000|date: 2010/05/05> + 37725.000|date: 2010/05/06> + 37968.000|date: 2010/05/07> + 18496.000|date: 2010/05/10> + 17911.000|date: 2010/05/11> + 23027.000|date: 2010/05/12> + 22942.000|date: 2010/05/13> + 22195.000|date: 2010/05/14> + 20160.000|date: 2010/05/17> + 20111.000|date: 2010/05/18> + 27963.000|date: 2010/05/19> + 53033.000|date: 2010/05/20> + 52489.000|date: 2010/05/21> + 38550.000|date: 2010/05/24> + 42442.000|date: 2010/05/25> + 39574.000|date: 2010/05/26> + 34700.000|date: 2010/05/27> + 25867.000|date: 2010/05/28> + 41417.000|date: 2010/06/01> + 27790.000|date: 2010/06/02> + 21921.000|date: 2010/06/03> + 35067.000|date: 2010/06/04> + 30488.000|date: 2010/06/07> + 46362.000|date: 2010/06/08> + 36302.000|date: 2010/06/09> + 43005.000|date: 2010/06/10> + 30806.000|date: 2010/06/11> + 26540.000|date: 2010/06/14> + 20924.000|date: 2010/06/15> + 27743.000|date: 2010/06/16> + 22215.000|date: 2010/06/17> + 21651.000|date: 2010/06/18> + 21004.000|date: 2010/06/21> + 20185.000|date: 2010/06/22> + 31926.000|date: 2010/06/23> + 30203.000|date: 2010/06/24> + 27224.000|date: 2010/06/25> + 17763.000|date: 2010/06/28> + 24876.000|date: 2010/06/29> + 30613.000|date: 2010/06/30> + 46186.000|date: 2010/07/01> + 21684.000|date: 2010/07/02> + 23868.000|date: 2010/07/06> + 25338.000|date: 2010/07/07> + 19109.000|date: 2010/07/08> + 15542.000|date: 2010/07/09> + 27841.000|date: 2010/07/12> + 31657.000|date: 2010/07/13> + 25200.000|date: 2010/07/14> + 26017.000|date: 2010/07/15> + 27526.000|date: 2010/07/16> + 25405.000|date: 2010/07/19> + 39121.000|date: 2010/07/20> + 20281.000|date: 2010/07/21> + 21721.000|date: 2010/07/22> + 27682.000|date: 2010/07/23> + 18112.000|date: 2010/07/26> + 26799.000|date: 2010/07/27> + 16873.000|date: 2010/07/28> + 36008.000|date: 2010/07/29> + 22990.000|date: 2010/07/30> + 24961.000|date: 2010/08/02> + 27088.000|date: 2010/08/03> + 16538.000|date: 2010/08/04> + 28406.000|date: 2010/08/05> + 31060.000|date: 2010/08/06> + 17911.000|date: 2010/08/09> + 21936.000|date: 2010/08/10> + 24441.000|date: 2010/08/11> + 16735.000|date: 2010/08/12> + 10309.000|date: 2010/08/13> + 15202.000|date: 2010/08/16> + 24347.000|date: 2010/08/17> + 19477.000|date: 2010/08/19> + 17542.000|date: 2010/08/20> open |ticker: CPWR> => 7.160|date: 2009/08/21> + 7.370|date: 2009/08/24> + 7.440|date: 2009/08/25> + 7.390|date: 2009/08/26> + 7.340|date: 2009/08/27> + 7.360|date: 2009/08/28> + 7.220|date: 2009/08/31> + 7.250|date: 2009/09/01> + 7.010|date: 2009/09/02> + 7.120|date: 2009/09/03> + 7.110|date: 2009/09/04> + 7.340|date: 2009/09/09> + 7.460|date: 2009/09/10> + 7.600|date: 2009/09/11> + 7.570|date: 2009/09/14> + 7.650|date: 2009/09/15> + 7.570|date: 2009/09/16> + 7.670|date: 2009/09/17> + 7.670|date: 2009/09/18> + 7.670|date: 2009/09/21> + 7.670|date: 2009/09/22> + 7.590|date: 2009/09/23> + 7.510|date: 2009/09/24> + 7.330|date: 2009/09/25> + 7.350|date: 2009/09/28> + 7.370|date: 2009/09/29> + 7.370|date: 2009/09/30> + 7.270|date: 2009/10/01> + 7.070|date: 2009/10/02> + 6.970|date: 2009/10/05> + 7.200|date: 2009/10/06> + 7.140|date: 2009/10/07> + 7.360|date: 2009/10/08> + 7.180|date: 2009/10/09> + 7.200|date: 2009/10/12> + 7.210|date: 2009/10/13> + 7.340|date: 2009/10/14> + 7.290|date: 2009/10/15> + 7.260|date: 2009/10/16> + 7.230|date: 2009/10/19> + 7.110|date: 2009/10/20> + 6.960|date: 2009/10/21> + 7.000|date: 2009/10/22> + 7.410|date: 2009/10/23> + 8.000|date: 2009/10/26> + 7.610|date: 2009/10/27> + 7.390|date: 2009/10/28> + 7.320|date: 2009/11/05> + 7.200|date: 2009/11/06> + 7.510|date: 2009/11/09> + 7.520|date: 2009/11/10> + 7.600|date: 2009/11/11> + 7.600|date: 2009/11/13> + 7.640|date: 2009/11/16> + 7.550|date: 2009/11/17> + 7.560|date: 2009/11/18> + 7.480|date: 2009/11/19> + 7.340|date: 2009/11/20> + 7.480|date: 2009/11/23> + 7.340|date: 2009/11/24> + 7.260|date: 2009/11/25> + 7.080|date: 2009/11/27> + 7.010|date: 2009/11/30> + 6.940|date: 2009/12/01> + 7.230|date: 2009/12/02> + 7.210|date: 2009/12/03> + 7.240|date: 2009/12/04> + 7.210|date: 2009/12/07> + 7.180|date: 2009/12/08> + 7.130|date: 2009/12/09> + 7.250|date: 2009/12/10> + 7.130|date: 2009/12/11> + 7.150|date: 2009/12/14> + 7.150|date: 2009/12/15> + 7.300|date: 2009/12/16> + 7.220|date: 2009/12/17> + 7.100|date: 2009/12/18> + 7.290|date: 2009/12/21> + 7.240|date: 2009/12/22> + 7.380|date: 2009/12/23> + 7.420|date: 2009/12/24> + 7.470|date: 2009/12/28> + 7.410|date: 2009/12/29> + 7.440|date: 2009/12/30> + 7.310|date: 2009/12/31> + 7.370|date: 2010/01/04> + 7.440|date: 2010/01/05> + 7.520|date: 2010/01/06> + 7.600|date: 2010/01/07> + 7.580|date: 2010/01/08> + 7.620|date: 2010/01/11> + 7.560|date: 2010/01/12> + 7.590|date: 2010/01/13> + 7.630|date: 2010/01/14> + 7.900|date: 2010/01/15> + 7.770|date: 2010/01/19> + 7.820|date: 2010/01/20> + 7.910|date: 2010/01/21> + 8.060|date: 2010/01/22> + 8.050|date: 2010/01/25> + 7.780|date: 2010/01/26> + 7.750|date: 2010/01/27> + 7.870|date: 2010/01/28> + 7.880|date: 2010/01/29> + 7.570|date: 2010/02/01> + 7.550|date: 2010/02/02> + 7.480|date: 2010/02/03> + 7.400|date: 2010/02/04> + 7.260|date: 2010/02/05> + 7.140|date: 2010/02/08> + 7.240|date: 2010/02/09> + 7.110|date: 2010/02/10> + 7.100|date: 2010/02/11> + 7.170|date: 2010/02/12> + 7.090|date: 2010/02/16> + 7.140|date: 2010/02/17> + 7.230|date: 2010/02/18> + 7.250|date: 2010/02/19> + 7.300|date: 2010/02/22> + 7.250|date: 2010/02/23> + 7.310|date: 2010/02/24> + 7.340|date: 2010/02/25> + 7.460|date: 2010/02/26> + 7.460|date: 2010/03/01> + 7.660|date: 2010/03/02> + 7.730|date: 2010/03/03> + 7.790|date: 2010/03/04> + 7.820|date: 2010/03/05> + 8.240|date: 2010/03/08> + 8.270|date: 2010/03/09> + 8.410|date: 2010/03/10> + 8.420|date: 2010/03/11> + 8.460|date: 2010/03/12> + 8.330|date: 2010/03/15> + 8.420|date: 2010/03/16> + 8.600|date: 2010/03/17> + 8.710|date: 2010/03/18> + 8.750|date: 2010/03/19> + 8.610|date: 2010/03/22> + 8.690|date: 2010/03/23> + 8.680|date: 2010/03/24> + 8.640|date: 2010/03/25> + 8.500|date: 2010/03/26> + 8.490|date: 2010/03/29> + 8.380|date: 2010/03/30> + 8.490|date: 2010/03/31> + 8.420|date: 2010/04/01> + 8.430|date: 2010/04/05> + 8.440|date: 2010/04/06> + 8.520|date: 2010/04/07> + 8.440|date: 2010/04/08> + 8.580|date: 2010/04/09> + 8.660|date: 2010/04/12> + 8.370|date: 2010/04/13> + 8.690|date: 2010/04/14> + 8.730|date: 2010/04/15> + 8.850|date: 2010/04/16> + 8.740|date: 2010/04/19> + 8.590|date: 2010/04/20> + 8.700|date: 2010/04/21> + 8.590|date: 2010/04/22> + 8.790|date: 2010/04/23> + 8.660|date: 2010/04/26> + 8.610|date: 2010/04/27> + 8.410|date: 2010/04/28> + 8.630|date: 2010/04/29> + 8.790|date: 2010/04/30> + 8.670|date: 2010/05/03> + 8.360|date: 2010/05/04> + 8.310|date: 2010/05/05> + 8.440|date: 2010/05/06> + 7.990|date: 2010/05/07> + 8.070|date: 2010/05/10> + 8.010|date: 2010/05/11> + 8.060|date: 2010/05/12> + 8.160|date: 2010/05/13> + 8.060|date: 2010/05/14> + 7.960|date: 2010/05/17> + 8.030|date: 2010/05/18> + 7.630|date: 2010/05/19> + 7.490|date: 2010/05/20> + 7.290|date: 2010/05/21> + 7.990|date: 2010/05/24> + 7.920|date: 2010/05/26> + 8.000|date: 2010/05/27> + 8.190|date: 2010/05/28> + 8.020|date: 2010/06/01> + 7.960|date: 2010/06/02> + 8.170|date: 2010/06/03> + 8.120|date: 2010/06/04> + 7.920|date: 2010/06/07> + 7.690|date: 2010/06/08> + 7.890|date: 2010/06/09> + 7.920|date: 2010/06/10> + 8.070|date: 2010/06/11> + 8.210|date: 2010/06/14> + 8.370|date: 2010/06/15> + 8.460|date: 2010/06/16> + 8.720|date: 2010/06/17> + 8.570|date: 2010/06/18> + 8.740|date: 2010/06/21> + 8.620|date: 2010/06/22> + 8.420|date: 2010/06/23> + 8.440|date: 2010/06/24> + 8.230|date: 2010/06/25> + 8.240|date: 2010/06/28> + 8.270|date: 2010/06/29> + 7.950|date: 2010/06/30> + 8.080|date: 2010/07/01> + 8.060|date: 2010/07/02> + 8.090|date: 2010/07/06> + 7.970|date: 2010/07/07> + 8.190|date: 2010/07/08> + 8.220|date: 2010/07/09> + 8.320|date: 2010/07/12> + 8.640|date: 2010/07/13> + 8.740|date: 2010/07/14> + 8.730|date: 2010/07/15> + 8.690|date: 2010/07/16> + 8.550|date: 2010/07/19> + 8.430|date: 2010/07/20> + 8.620|date: 2010/07/21> + 8.590|date: 2010/07/22> + 8.040|date: 2010/07/23> + 8.250|date: 2010/07/26> + 8.270|date: 2010/07/27> + 8.160|date: 2010/07/28> + 8.230|date: 2010/07/29> + 8.090|date: 2010/07/30> + 8.280|date: 2010/08/02> + 8.230|date: 2010/08/03> + 8.090|date: 2010/08/04> + 8.040|date: 2010/08/05> + 8.050|date: 2010/08/06> + 8.100|date: 2010/08/09> + 8.010|date: 2010/08/10> + 7.830|date: 2010/08/11> + 7.480|date: 2010/08/12> + 7.480|date: 2010/08/13> + 7.480|date: 2010/08/16> + 7.510|date: 2010/08/17> + 7.490|date: 2010/08/19> + 7.400|date: 2010/08/20> high |ticker: CPWR> => 7.420|date: 2009/08/21> + 7.480|date: 2009/08/24> + 7.460|date: 2009/08/25> + 7.430|date: 2009/08/26> + 7.420|date: 2009/08/27> + 7.440|date: 2009/08/28> + 7.260|date: 2009/08/31> + 7.340|date: 2009/09/01> + 7.100|date: 2009/09/02> + 7.160|date: 2009/09/03> + 7.260|date: 2009/09/04> + 7.460|date: 2009/09/09> + 7.610|date: 2009/09/10> + 7.650|date: 2009/09/11> + 7.700|date: 2009/09/14> + 7.690|date: 2009/09/15> + 7.670|date: 2009/09/16> + 7.730|date: 2009/09/17> + 7.820|date: 2009/09/18> + 7.790|date: 2009/09/21> + 7.810|date: 2009/09/22> + 7.640|date: 2009/09/23> + 7.510|date: 2009/09/24> + 7.380|date: 2009/09/25> + 7.510|date: 2009/09/28> + 7.465|date: 2009/09/29> + 7.390|date: 2009/09/30> + 7.310|date: 2009/10/01> + 7.120|date: 2009/10/02> + 7.200|date: 2009/10/05> + 7.350|date: 2009/10/06> + 7.320|date: 2009/10/07> + 7.410|date: 2009/10/08> + 7.260|date: 2009/10/09> + 7.270|date: 2009/10/12> + 7.250|date: 2009/10/13> + 7.340|date: 2009/10/14> + 7.300|date: 2009/10/15> + 7.300|date: 2009/10/16> + 7.260|date: 2009/10/19> + 7.140|date: 2009/10/20> + 7.180|date: 2009/10/21> + 7.100|date: 2009/10/22> + 8.950|date: 2009/10/23> + 8.000|date: 2009/10/26> + 7.610|date: 2009/10/27> + 7.540|date: 2009/10/28> + 7.440|date: 2009/11/05> + 7.530|date: 2009/11/06> + 7.660|date: 2009/11/09> + 7.610|date: 2009/11/10> + 7.650|date: 2009/11/11> + 7.720|date: 2009/11/13> + 7.680|date: 2009/11/16> + 7.600|date: 2009/11/17> + 7.600|date: 2009/11/18> + 7.500|date: 2009/11/19> + 7.400|date: 2009/11/20> + 7.560|date: 2009/11/23> + 7.470|date: 2009/11/24> + 7.280|date: 2009/11/25> + 7.210|date: 2009/11/27> + 7.130|date: 2009/11/30> + 7.200|date: 2009/12/01> + 7.320|date: 2009/12/02> + 7.270|date: 2009/12/03> + 7.240|date: 2009/12/04> + 7.220|date: 2009/12/07> + 7.190|date: 2009/12/08> + 7.180|date: 2009/12/09> + 7.260|date: 2009/12/10> + 7.140|date: 2009/12/11> + 7.210|date: 2009/12/14> + 7.310|date: 2009/12/15> + 7.385|date: 2009/12/16> + 7.250|date: 2009/12/17> + 7.200|date: 2009/12/18> + 7.320|date: 2009/12/21> + 7.380|date: 2009/12/22> + 7.450|date: 2009/12/23> + 7.480|date: 2009/12/24> + 7.490|date: 2009/12/28> + 7.470|date: 2009/12/29> + 7.480|date: 2009/12/30> + 7.350|date: 2009/12/31> + 7.400|date: 2010/01/04> + 7.590|date: 2010/01/05> + 7.650|date: 2010/01/06> + 7.620|date: 2010/01/07> + 7.630|date: 2010/01/08> + 7.660|date: 2010/01/11> + 7.600|date: 2010/01/12> + 7.690|date: 2010/01/13> + 7.930|date: 2010/01/14> + 7.940|date: 2010/01/15> + 7.900|date: 2010/01/19> + 7.970|date: 2010/01/20> + 8.170|date: 2010/01/21> + 8.370|date: 2010/01/22> + 8.040|date: 2010/01/25> + 7.890|date: 2010/01/26> + 7.910|date: 2010/01/27> + 7.890|date: 2010/01/28> + 7.950|date: 2010/01/29> + 7.700|date: 2010/02/01> + 7.620|date: 2010/02/02> + 7.510|date: 2010/02/03> + 7.440|date: 2010/02/04> + 7.320|date: 2010/02/05> + 7.250|date: 2010/02/08> + 7.280|date: 2010/02/09> + 7.210|date: 2010/02/10> + 7.160|date: 2010/02/11> + 7.250|date: 2010/02/12> + 7.110|date: 2010/02/16> + 7.250|date: 2010/02/17> + 7.340|date: 2010/02/18> + 7.300|date: 2010/02/19> + 7.330|date: 2010/02/22> + 7.380|date: 2010/02/23> + 7.561|date: 2010/02/24> + 7.460|date: 2010/02/25> + 7.500|date: 2010/02/26> + 7.710|date: 2010/03/01> + 7.750|date: 2010/03/02> + 7.795|date: 2010/03/03> + 7.830|date: 2010/03/04> + 8.270|date: 2010/03/05> + 8.300|date: 2010/03/08> + 8.390|date: 2010/03/09> + 8.450|date: 2010/03/10> + 8.570|date: 2010/03/11> + 8.490|date: 2010/03/12> + 8.460|date: 2010/03/15> + 8.570|date: 2010/03/16> + 8.800|date: 2010/03/17> + 8.800|date: 2010/03/18> + 8.770|date: 2010/03/19> + 8.750|date: 2010/03/22> + 8.750|date: 2010/03/23> + 8.690|date: 2010/03/24> + 8.670|date: 2010/03/25> + 8.540|date: 2010/03/26> + 8.500|date: 2010/03/29> + 8.500|date: 2010/03/30> + 8.560|date: 2010/03/31> + 8.520|date: 2010/04/01> + 8.550|date: 2010/04/05> + 8.570|date: 2010/04/06> + 8.570|date: 2010/04/07> + 8.540|date: 2010/04/08> + 8.660|date: 2010/04/09> + 8.700|date: 2010/04/12> + 8.670|date: 2010/04/13> + 8.800|date: 2010/04/14> + 8.910|date: 2010/04/15> + 8.940|date: 2010/04/16> + 8.750|date: 2010/04/19> + 8.720|date: 2010/04/20> + 8.780|date: 2010/04/21> + 8.880|date: 2010/04/22> + 8.850|date: 2010/04/23> + 8.700|date: 2010/04/26> + 8.720|date: 2010/04/27> + 8.640|date: 2010/04/28> + 8.770|date: 2010/04/29> + 8.800|date: 2010/04/30> + 8.750|date: 2010/05/03> + 8.430|date: 2010/05/04> + 8.470|date: 2010/05/05> + 8.550|date: 2010/05/06> + 8.020|date: 2010/05/07> + 8.160|date: 2010/05/10> + 8.210|date: 2010/05/11> + 8.200|date: 2010/05/12> + 8.270|date: 2010/05/13> + 8.280|date: 2010/05/14> + 8.070|date: 2010/05/17> + 8.040|date: 2010/05/18> + 7.790|date: 2010/05/19> + 7.500|date: 2010/05/20> + 8.200|date: 2010/05/21> + 8.220|date: 2010/05/24> + 8.120|date: 2010/05/26> + 8.230|date: 2010/05/27> + 8.300|date: 2010/05/28> + 8.095|date: 2010/06/01> + 8.170|date: 2010/06/02> + 8.350|date: 2010/06/03> + 8.170|date: 2010/06/04> + 7.920|date: 2010/06/07> + 7.740|date: 2010/06/08> + 8.040|date: 2010/06/09> + 8.220|date: 2010/06/10> + 8.240|date: 2010/06/11> + 8.350|date: 2010/06/14> + 8.520|date: 2010/06/15> + 8.740|date: 2010/06/16> + 8.740|date: 2010/06/17> + 8.700|date: 2010/06/18> + 8.750|date: 2010/06/21> + 8.750|date: 2010/06/22> + 8.570|date: 2010/06/23> + 8.490|date: 2010/06/24> + 8.345|date: 2010/06/25> + 8.460|date: 2010/06/28> + 8.280|date: 2010/06/29> + 8.180|date: 2010/06/30> + 8.082|date: 2010/07/01> + 8.080|date: 2010/07/02> + 8.130|date: 2010/07/06> + 8.140|date: 2010/07/07> + 8.270|date: 2010/07/08> + 8.350|date: 2010/07/09> + 8.550|date: 2010/07/12> + 8.770|date: 2010/07/13> + 8.750|date: 2010/07/14> + 8.800|date: 2010/07/15> + 8.760|date: 2010/07/16> + 8.550|date: 2010/07/19> + 8.560|date: 2010/07/20> + 8.620|date: 2010/07/21> + 8.600|date: 2010/07/22> + 8.240|date: 2010/07/23> + 8.295|date: 2010/07/26> + 8.330|date: 2010/07/27> + 8.220|date: 2010/07/28> + 8.250|date: 2010/07/29> + 8.210|date: 2010/07/30> + 8.310|date: 2010/08/02> + 8.230|date: 2010/08/03> + 8.170|date: 2010/08/04> + 8.170|date: 2010/08/05> + 8.130|date: 2010/08/06> + 8.190|date: 2010/08/09> + 8.030|date: 2010/08/10> + 7.850|date: 2010/08/11> + 7.525|date: 2010/08/12> + 7.650|date: 2010/08/13> + 7.520|date: 2010/08/16> + 7.630|date: 2010/08/17> + 7.550|date: 2010/08/19> + 7.510|date: 2010/08/20> low |ticker: CPWR> => 7.050|date: 2009/08/21> + 7.320|date: 2009/08/24> + 7.300|date: 2009/08/25> + 7.340|date: 2009/08/26> + 7.190|date: 2009/08/27> + 7.180|date: 2009/08/28> + 7.080|date: 2009/08/31> + 7.060|date: 2009/09/01> + 7.010|date: 2009/09/02> + 7.000|date: 2009/09/03> + 7.055|date: 2009/09/04> + 7.290|date: 2009/09/09> + 7.440|date: 2009/09/10> + 7.560|date: 2009/09/11> + 7.470|date: 2009/09/14> + 7.560|date: 2009/09/15> + 7.460|date: 2009/09/16> + 7.580|date: 2009/09/17> + 7.540|date: 2009/09/18> + 7.600|date: 2009/09/21> + 7.550|date: 2009/09/22> + 7.470|date: 2009/09/23> + 7.280|date: 2009/09/24> + 7.250|date: 2009/09/25> + 7.310|date: 2009/09/28> + 7.340|date: 2009/09/29> + 7.140|date: 2009/09/30> + 7.060|date: 2009/10/01> + 6.935|date: 2009/10/02> + 6.840|date: 2009/10/05> + 7.130|date: 2009/10/06> + 7.120|date: 2009/10/07> + 7.200|date: 2009/10/08> + 7.110|date: 2009/10/09> + 7.180|date: 2009/10/12> + 7.150|date: 2009/10/13> + 7.200|date: 2009/10/14> + 7.220|date: 2009/10/15> + 7.100|date: 2009/10/16> + 7.050|date: 2009/10/19> + 6.920|date: 2009/10/20> + 6.920|date: 2009/10/21> + 6.870|date: 2009/10/22> + 7.370|date: 2009/10/23> + 7.500|date: 2009/10/26> + 7.410|date: 2009/10/27> + 7.130|date: 2009/10/28> + 7.230|date: 2009/11/05> + 7.190|date: 2009/11/06> + 7.470|date: 2009/11/09> + 7.470|date: 2009/11/10> + 7.420|date: 2009/11/11> + 7.490|date: 2009/11/13> + 7.550|date: 2009/11/16> + 7.460|date: 2009/11/17> + 7.390|date: 2009/11/18> + 7.280|date: 2009/11/19> + 7.300|date: 2009/11/20> + 7.300|date: 2009/11/23> + 7.180|date: 2009/11/24> + 7.180|date: 2009/11/25> + 7.000|date: 2009/11/27> + 6.790|date: 2009/11/30> + 6.930|date: 2009/12/01> + 7.130|date: 2009/12/02> + 7.080|date: 2009/12/03> + 7.070|date: 2009/12/04> + 7.100|date: 2009/12/07> + 7.040|date: 2009/12/08> + 7.060|date: 2009/12/09> + 7.070|date: 2009/12/10> + 7.020|date: 2009/12/11> + 7.080|date: 2009/12/14> + 7.010|date: 2009/12/15> + 7.180|date: 2009/12/16> + 7.060|date: 2009/12/17> + 7.030|date: 2009/12/18> + 7.040|date: 2009/12/21> + 7.230|date: 2009/12/22> + 7.310|date: 2009/12/23> + 7.380|date: 2009/12/24> + 7.400|date: 2009/12/28> + 7.400|date: 2009/12/29> + 7.310|date: 2009/12/30> + 7.230|date: 2009/12/31> + 7.230|date: 2010/01/04> + 7.400|date: 2010/01/05> + 7.470|date: 2010/01/06> + 7.500|date: 2010/01/07> + 7.480|date: 2010/01/08> + 7.520|date: 2010/01/11> + 7.450|date: 2010/01/12> + 7.500|date: 2010/01/13> + 7.620|date: 2010/01/14> + 7.650|date: 2010/01/15> + 7.740|date: 2010/01/19> + 7.675|date: 2010/01/20> + 7.910|date: 2010/01/21> + 8.000|date: 2010/01/22> + 7.770|date: 2010/01/25> + 7.740|date: 2010/01/26> + 7.670|date: 2010/01/27> + 7.730|date: 2010/01/28> + 7.570|date: 2010/01/29> + 7.500|date: 2010/02/01> + 7.473|date: 2010/02/02> + 7.400|date: 2010/02/03> + 7.210|date: 2010/02/04> + 7.110|date: 2010/02/05> + 7.090|date: 2010/02/08> + 7.080|date: 2010/02/09> + 7.050|date: 2010/02/10> + 6.995|date: 2010/02/11> + 7.000|date: 2010/02/12> + 7.040|date: 2010/02/16> + 7.030|date: 2010/02/17> + 7.180|date: 2010/02/18> + 7.070|date: 2010/02/19> + 7.190|date: 2010/02/22> + 7.210|date: 2010/02/23> + 7.290|date: 2010/02/24> + 7.278|date: 2010/02/25> + 7.360|date: 2010/02/26> + 7.360|date: 2010/03/01> + 7.640|date: 2010/03/02> + 7.580|date: 2010/03/03> + 7.640|date: 2010/03/04> + 7.780|date: 2010/03/05> + 8.150|date: 2010/03/08> + 8.170|date: 2010/03/09> + 8.350|date: 2010/03/10> + 8.410|date: 2010/03/11> + 8.300|date: 2010/03/12> + 8.315|date: 2010/03/15> + 8.350|date: 2010/03/16> + 8.570|date: 2010/03/17> + 8.660|date: 2010/03/18> + 8.460|date: 2010/03/19> + 8.600|date: 2010/03/22> + 8.630|date: 2010/03/23> + 8.550|date: 2010/03/24> + 8.430|date: 2010/03/25> + 8.320|date: 2010/03/26> + 8.380|date: 2010/03/29> + 8.330|date: 2010/03/30> + 8.400|date: 2010/03/31> + 8.280|date: 2010/04/01> + 8.360|date: 2010/04/05> + 8.420|date: 2010/04/06> + 8.470|date: 2010/04/07> + 8.400|date: 2010/04/08> + 8.450|date: 2010/04/09> + 8.510|date: 2010/04/12> + 8.370|date: 2010/04/13> + 8.630|date: 2010/04/14> + 8.720|date: 2010/04/15> + 8.710|date: 2010/04/16> + 8.530|date: 2010/04/19> + 8.525|date: 2010/04/20> + 8.640|date: 2010/04/21> + 8.540|date: 2010/04/22> + 8.630|date: 2010/04/23> + 8.575|date: 2010/04/26> + 8.490|date: 2010/04/27> + 8.403|date: 2010/04/28> + 8.570|date: 2010/04/29> + 8.600|date: 2010/04/30> + 8.460|date: 2010/05/03> + 8.150|date: 2010/05/04> + 8.160|date: 2010/05/05> + 7.500|date: 2010/05/06> + 7.630|date: 2010/05/07> + 7.950|date: 2010/05/10> + 7.980|date: 2010/05/11> + 8.000|date: 2010/05/12> + 8.120|date: 2010/05/13> + 7.888|date: 2010/05/14> + 7.820|date: 2010/05/17> + 7.600|date: 2010/05/18> + 7.470|date: 2010/05/19> + 7.250|date: 2010/05/20> + 7.230|date: 2010/05/21> + 7.900|date: 2010/05/24> + 7.880|date: 2010/05/26> + 8.000|date: 2010/05/27> + 8.090|date: 2010/05/28> + 7.920|date: 2010/06/01> + 7.910|date: 2010/06/02> + 8.130|date: 2010/06/03> + 7.850|date: 2010/06/04> + 7.630|date: 2010/06/07> + 7.500|date: 2010/06/08> + 7.760|date: 2010/06/09> + 7.900|date: 2010/06/10> + 8.050|date: 2010/06/11> + 8.190|date: 2010/06/14> + 8.320|date: 2010/06/15> + 8.400|date: 2010/06/16> + 8.520|date: 2010/06/17> + 8.470|date: 2010/06/18> + 8.520|date: 2010/06/21> + 8.410|date: 2010/06/22> + 8.320|date: 2010/06/23> + 8.200|date: 2010/06/24> + 8.145|date: 2010/06/25> + 8.110|date: 2010/06/28> + 7.900|date: 2010/06/29> + 7.870|date: 2010/06/30> + 7.750|date: 2010/07/01> + 7.840|date: 2010/07/02> + 7.830|date: 2010/07/06> + 7.920|date: 2010/07/07> + 8.010|date: 2010/07/08> + 8.200|date: 2010/07/09> + 8.270|date: 2010/07/12> + 8.520|date: 2010/07/13> + 8.530|date: 2010/07/14> + 8.540|date: 2010/07/15> + 8.360|date: 2010/07/16> + 8.380|date: 2010/07/19> + 8.170|date: 2010/07/20> + 8.330|date: 2010/07/21> + 8.410|date: 2010/07/22> + 7.830|date: 2010/07/23> + 8.070|date: 2010/07/26> + 8.050|date: 2010/07/27> + 8.030|date: 2010/07/28> + 7.900|date: 2010/07/29> + 7.969|date: 2010/07/30> + 8.150|date: 2010/08/02> + 8.040|date: 2010/08/03> + 7.990|date: 2010/08/04> + 8.000|date: 2010/08/05> + 7.940|date: 2010/08/06> + 8.080|date: 2010/08/09> + 7.880|date: 2010/08/10> + 7.540|date: 2010/08/11> + 7.400|date: 2010/08/12> + 7.460|date: 2010/08/13> + 7.400|date: 2010/08/16> + 7.440|date: 2010/08/17> + 7.370|date: 2010/08/19> + 7.310|date: 2010/08/20> close |ticker: CPWR> => 7.380|date: 2009/08/21> + 7.450|date: 2009/08/24> + 7.420|date: 2009/08/25> + 7.370|date: 2009/08/26> + 7.340|date: 2009/08/27> + 7.320|date: 2009/08/28> + 7.210|date: 2009/08/31> + 7.080|date: 2009/09/01> + 7.070|date: 2009/09/02> + 7.070|date: 2009/09/03> + 7.260|date: 2009/09/04> + 7.450|date: 2009/09/09> + 7.610|date: 2009/09/10> + 7.590|date: 2009/09/11> + 7.660|date: 2009/09/14> + 7.600|date: 2009/09/15> + 7.660|date: 2009/09/16> + 7.690|date: 2009/09/17> + 7.760|date: 2009/09/18> + 7.670|date: 2009/09/21> + 7.570|date: 2009/09/22> + 7.470|date: 2009/09/23> + 7.340|date: 2009/09/24> + 7.280|date: 2009/09/25> + 7.390|date: 2009/09/28> + 7.370|date: 2009/09/29> + 7.330|date: 2009/09/30> + 7.070|date: 2009/10/01> + 6.960|date: 2009/10/02> + 7.160|date: 2009/10/05> + 7.180|date: 2009/10/06> + 7.300|date: 2009/10/07> + 7.210|date: 2009/10/08> + 7.200|date: 2009/10/09> + 7.220|date: 2009/10/12> + 7.220|date: 2009/10/13> + 7.280|date: 2009/10/14> + 7.280|date: 2009/10/15> + 7.210|date: 2009/10/16> + 7.120|date: 2009/10/19> + 6.970|date: 2009/10/20> + 7.010|date: 2009/10/21> + 7.100|date: 2009/10/22> + 7.950|date: 2009/10/23> + 7.530|date: 2009/10/26> + 7.450|date: 2009/10/27> + 7.150|date: 2009/10/28> + 7.380|date: 2009/11/05> + 7.530|date: 2009/11/06> + 7.640|date: 2009/11/09> + 7.540|date: 2009/11/10> + 7.630|date: 2009/11/11> + 7.610|date: 2009/11/13> + 7.610|date: 2009/11/16> + 7.570|date: 2009/11/17> + 7.470|date: 2009/11/18> + 7.340|date: 2009/11/19> + 7.380|date: 2009/11/20> + 7.340|date: 2009/11/23> + 7.230|date: 2009/11/24> + 7.240|date: 2009/11/25> + 7.150|date: 2009/11/27> + 6.940|date: 2009/11/30> + 7.170|date: 2009/12/01> + 7.180|date: 2009/12/02> + 7.100|date: 2009/12/03> + 7.180|date: 2009/12/04> + 7.200|date: 2009/12/07> + 7.160|date: 2009/12/08> + 7.160|date: 2009/12/09> + 7.070|date: 2009/12/10> + 7.080|date: 2009/12/11> + 7.210|date: 2009/12/14> + 7.290|date: 2009/12/15> + 7.300|date: 2009/12/16> + 7.070|date: 2009/12/17> + 7.180|date: 2009/12/18> + 7.250|date: 2009/12/21> + 7.320|date: 2009/12/22> + 7.430|date: 2009/12/23> + 7.460|date: 2009/12/24> + 7.450|date: 2009/12/28> + 7.460|date: 2009/12/29> + 7.320|date: 2009/12/30> + 7.230|date: 2009/12/31> + 7.390|date: 2010/01/04> + 7.510|date: 2010/01/05> + 7.600|date: 2010/01/06> + 7.580|date: 2010/01/07> + 7.590|date: 2010/01/08> + 7.610|date: 2010/01/11> + 7.480|date: 2010/01/12> + 7.670|date: 2010/01/13> + 7.890|date: 2010/01/14> + 7.780|date: 2010/01/15> + 7.830|date: 2010/01/19> + 7.950|date: 2010/01/20> + 8.120|date: 2010/01/21> + 8.010|date: 2010/01/22> + 7.790|date: 2010/01/25> + 7.770|date: 2010/01/26> + 7.890|date: 2010/01/27> + 7.790|date: 2010/01/28> + 7.590|date: 2010/01/29> + 7.610|date: 2010/02/01> + 7.480|date: 2010/02/02> + 7.420|date: 2010/02/03> + 7.250|date: 2010/02/04> + 7.210|date: 2010/02/05> + 7.090|date: 2010/02/08> + 7.170|date: 2010/02/09> + 7.100|date: 2010/02/10> + 7.140|date: 2010/02/11> + 7.100|date: 2010/02/12> + 7.110|date: 2010/02/16> + 7.220|date: 2010/02/17> + 7.210|date: 2010/02/18> + 7.260|date: 2010/02/19> + 7.260|date: 2010/02/22> + 7.310|date: 2010/02/23> + 7.470|date: 2010/02/24> + 7.440|date: 2010/02/25> + 7.490|date: 2010/02/26> + 7.690|date: 2010/03/01> + 7.700|date: 2010/03/02> + 7.750|date: 2010/03/03> + 7.790|date: 2010/03/04> + 8.270|date: 2010/03/05> + 8.300|date: 2010/03/08> + 8.380|date: 2010/03/09> + 8.430|date: 2010/03/10> + 8.520|date: 2010/03/11> + 8.370|date: 2010/03/12> + 8.380|date: 2010/03/15> + 8.570|date: 2010/03/16> + 8.710|date: 2010/03/17> + 8.710|date: 2010/03/18> + 8.670|date: 2010/03/19> + 8.740|date: 2010/03/22> + 8.700|date: 2010/03/23> + 8.580|date: 2010/03/24> + 8.490|date: 2010/03/25> + 8.440|date: 2010/03/26> + 8.420|date: 2010/03/29> + 8.460|date: 2010/03/30> + 8.400|date: 2010/03/31> + 8.370|date: 2010/04/01> + 8.510|date: 2010/04/05> + 8.490|date: 2010/04/06> + 8.510|date: 2010/04/07> + 8.500|date: 2010/04/08> + 8.650|date: 2010/04/09> + 8.510|date: 2010/04/12> + 8.630|date: 2010/04/13> + 8.790|date: 2010/04/14> + 8.860|date: 2010/04/15> + 8.770|date: 2010/04/16> + 8.570|date: 2010/04/19> + 8.700|date: 2010/04/20> + 8.670|date: 2010/04/21> + 8.870|date: 2010/04/22> + 8.700|date: 2010/04/23> + 8.640|date: 2010/04/26> + 8.510|date: 2010/04/27> + 8.540|date: 2010/04/28> + 8.750|date: 2010/04/29> + 8.610|date: 2010/04/30> + 8.480|date: 2010/05/03> + 8.390|date: 2010/05/04> + 8.430|date: 2010/05/05> + 8.010|date: 2010/05/06> + 7.710|date: 2010/05/07> + 8.100|date: 2010/05/10> + 8.080|date: 2010/05/11> + 8.170|date: 2010/05/12> + 8.200|date: 2010/05/13> + 7.970|date: 2010/05/14> + 7.890|date: 2010/05/17> + 7.660|date: 2010/05/18> + 7.640|date: 2010/05/19> + 7.270|date: 2010/05/20> + 7.970|date: 2010/05/21> + 7.920|date: 2010/05/24> + 7.950|date: 2010/05/26> + 8.220|date: 2010/05/27> + 8.190|date: 2010/05/28> + 7.930|date: 2010/06/01> + 8.150|date: 2010/06/02> + 8.320|date: 2010/06/03> + 7.850|date: 2010/06/04> + 7.660|date: 2010/06/07> + 7.730|date: 2010/06/08> + 7.820|date: 2010/06/09> + 8.220|date: 2010/06/10> + 8.200|date: 2010/06/11> + 8.260|date: 2010/06/14> + 8.500|date: 2010/06/15> + 8.690|date: 2010/06/16> + 8.620|date: 2010/06/17> + 8.670|date: 2010/06/18> + 8.590|date: 2010/06/21> + 8.420|date: 2010/06/22> + 8.430|date: 2010/06/23> + 8.230|date: 2010/06/24> + 8.330|date: 2010/06/25> + 8.380|date: 2010/06/28> + 7.960|date: 2010/06/29> + 7.980|date: 2010/06/30> + 8.040|date: 2010/07/01> + 7.960|date: 2010/07/02> + 7.940|date: 2010/07/06> + 8.140|date: 2010/07/07> + 8.230|date: 2010/07/08> + 8.350|date: 2010/07/09> + 8.530|date: 2010/07/12> + 8.690|date: 2010/07/13> + 8.710|date: 2010/07/14> + 8.750|date: 2010/07/15> + 8.390|date: 2010/07/16> + 8.520|date: 2010/07/19> + 8.560|date: 2010/07/20> + 8.380|date: 2010/07/21> + 8.550|date: 2010/07/22> + 8.210|date: 2010/07/23> + 8.260|date: 2010/07/26> + 8.210|date: 2010/07/27> + 8.030|date: 2010/07/28> + 8.050|date: 2010/07/29> + 8.180|date: 2010/07/30> + 8.220|date: 2010/08/02> + 8.070|date: 2010/08/03> + 8.110|date: 2010/08/04> + 8.150|date: 2010/08/05> + 8.080|date: 2010/08/06> + 8.100|date: 2010/08/09> + 7.950|date: 2010/08/10> + 7.580|date: 2010/08/11> + 7.500|date: 2010/08/12> + 7.590|date: 2010/08/13> + 7.410|date: 2010/08/16> + 7.550|date: 2010/08/17> + 7.390|date: 2010/08/19> + 7.430|date: 2010/08/20> volume |ticker: CPWR> => 26835.000|date: 2009/08/21> + 21930.000|date: 2009/08/24> + 24641.000|date: 2009/08/25> + 19479.000|date: 2009/08/26> + 18623.000|date: 2009/08/27> + 26305.000|date: 2009/08/28> + 23208.000|date: 2009/08/31> + 21604.000|date: 2009/09/01> + 29693.000|date: 2009/09/02> + 22102.000|date: 2009/09/03> + 15998.000|date: 2009/09/04> + 23712.000|date: 2009/09/09> + 21052.000|date: 2009/09/10> + 17783.000|date: 2009/09/11> + 20278.000|date: 2009/09/14> + 19109.000|date: 2009/09/15> + 31539.000|date: 2009/09/16> + 15186.000|date: 2009/09/17> + 39770.000|date: 2009/09/18> + 19624.000|date: 2009/09/21> + 26284.000|date: 2009/09/22> + 29796.000|date: 2009/09/23> + 31503.000|date: 2009/09/24> + 13361.000|date: 2009/09/25> + 14330.000|date: 2009/09/28> + 20034.000|date: 2009/09/29> + 35193.000|date: 2009/09/30> + 19131.000|date: 2009/10/01> + 26314.000|date: 2009/10/02> + 29371.000|date: 2009/10/05> + 19154.000|date: 2009/10/06> + 29098.000|date: 2009/10/07> + 28616.000|date: 2009/10/08> + 13612.000|date: 2009/10/09> + 20326.000|date: 2009/10/12> + 9767.000|date: 2009/10/13> + 19005.000|date: 2009/10/14> + 14590.000|date: 2009/10/15> + 15810.000|date: 2009/10/16> + 15980.000|date: 2009/10/19> + 18816.000|date: 2009/10/20> + 20073.000|date: 2009/10/21> + 23709.000|date: 2009/10/22> + 94854.000|date: 2009/10/23> + 57821.000|date: 2009/10/26> + 32953.000|date: 2009/10/27> + 28496.000|date: 2009/10/28> + 32337.000|date: 2009/11/05> + 40441.000|date: 2009/11/06> + 28151.000|date: 2009/11/09> + 24127.000|date: 2009/11/10> + 23242.000|date: 2009/11/11> + 34421.000|date: 2009/11/13> + 25201.000|date: 2009/11/16> + 24793.000|date: 2009/11/17> + 18262.000|date: 2009/11/18> + 24175.000|date: 2009/11/19> + 21815.000|date: 2009/11/20> + 32008.000|date: 2009/11/23> + 27809.000|date: 2009/11/24> + 17353.000|date: 2009/11/25> + 15316.000|date: 2009/11/27> + 40289.000|date: 2009/11/30> + 28253.000|date: 2009/12/01> + 24384.000|date: 2009/12/02> + 20097.000|date: 2009/12/03> + 19800.000|date: 2009/12/04> + 19647.000|date: 2009/12/07> + 18588.000|date: 2009/12/08> + 21033.000|date: 2009/12/09> + 24066.000|date: 2009/12/10> + 19046.000|date: 2009/12/11> + 20093.000|date: 2009/12/14> + 33509.000|date: 2009/12/15> + 28462.000|date: 2009/12/16> + 20090.000|date: 2009/12/17> + 40770.000|date: 2009/12/18> + 13932.000|date: 2009/12/21> + 16060.000|date: 2009/12/22> + 17019.000|date: 2009/12/23> + 3346.000|date: 2009/12/24> + 13605.000|date: 2009/12/28> + 13734.000|date: 2009/12/29> + 20639.000|date: 2009/12/30> + 16462.000|date: 2009/12/31> + 19330.000|date: 2010/01/04> + 47564.000|date: 2010/01/05> + 26962.000|date: 2010/01/06> + 20960.000|date: 2010/01/07> + 21383.000|date: 2010/01/08> + 28710.000|date: 2010/01/11> + 22226.000|date: 2010/01/12> + 25387.000|date: 2010/01/13> + 32520.000|date: 2010/01/14> + 36236.000|date: 2010/01/15> + 33148.000|date: 2010/01/19> + 34139.000|date: 2010/01/20> + 76491.000|date: 2010/01/21> + 61189.000|date: 2010/01/22> + 53789.000|date: 2010/01/25> + 35318.000|date: 2010/01/26> + 35083.000|date: 2010/01/27> + 27920.000|date: 2010/01/28> + 56822.000|date: 2010/01/29> + 61534.000|date: 2010/02/01> + 43087.000|date: 2010/02/02> + 38683.000|date: 2010/02/03> + 46060.000|date: 2010/02/04> + 38222.000|date: 2010/02/05> + 42742.000|date: 2010/02/08> + 25884.000|date: 2010/02/09> + 29482.000|date: 2010/02/10> + 24400.000|date: 2010/02/11> + 24123.000|date: 2010/02/12> + 26581.000|date: 2010/02/16> + 22768.000|date: 2010/02/17> + 23930.000|date: 2010/02/18> + 19617.000|date: 2010/02/19> + 27594.000|date: 2010/02/22> + 32888.000|date: 2010/02/23> + 32148.000|date: 2010/02/24> + 19031.000|date: 2010/02/25> + 24993.000|date: 2010/02/26> + 24961.000|date: 2010/03/01> + 21404.000|date: 2010/03/02> + 15199.000|date: 2010/03/03> + 25598.000|date: 2010/03/04> + 66075.000|date: 2010/03/05> + 20116.000|date: 2010/03/08> + 20697.000|date: 2010/03/09> + 18172.000|date: 2010/03/10> + 18192.000|date: 2010/03/11> + 50075.000|date: 2010/03/12> + 18480.000|date: 2010/03/15> + 23190.000|date: 2010/03/16> + 36145.000|date: 2010/03/17> + 22294.000|date: 2010/03/18> + 32492.000|date: 2010/03/19> + 16173.000|date: 2010/03/22> + 12998.000|date: 2010/03/23> + 14284.000|date: 2010/03/24> + 26757.000|date: 2010/03/25> + 22466.000|date: 2010/03/26> + 10731.000|date: 2010/03/29> + 11953.000|date: 2010/03/30> + 14359.000|date: 2010/03/31> + 17218.000|date: 2010/04/01> + 13737.000|date: 2010/04/05> + 16070.000|date: 2010/04/06> + 12931.000|date: 2010/04/07> + 10632.000|date: 2010/04/08> + 11956.000|date: 2010/04/09> + 16929.000|date: 2010/04/12> + 19525.000|date: 2010/04/13> + 14848.000|date: 2010/04/14> + 18867.000|date: 2010/04/15> + 21442.000|date: 2010/04/16> + 38379.000|date: 2010/04/19> + 21450.000|date: 2010/04/20> + 18554.000|date: 2010/04/21> + 17628.000|date: 2010/04/22> + 19005.000|date: 2010/04/23> + 20658.000|date: 2010/04/26> + 21986.000|date: 2010/04/27> + 19285.000|date: 2010/04/28> + 15835.000|date: 2010/04/29> + 23787.000|date: 2010/04/30> + 21337.000|date: 2010/05/03> + 43809.000|date: 2010/05/04> + 39567.000|date: 2010/05/05> + 51304.000|date: 2010/05/06> + 53583.000|date: 2010/05/07> + 29852.000|date: 2010/05/10> + 23668.000|date: 2010/05/11> + 38975.000|date: 2010/05/12> + 29929.000|date: 2010/05/13> + 43330.000|date: 2010/05/14> + 34964.000|date: 2010/05/17> + 47453.000|date: 2010/05/18> + 29108.000|date: 2010/05/19> + 38207.000|date: 2010/05/20> + 90173.000|date: 2010/05/21> + 40809.000|date: 2010/05/24> + 31909.000|date: 2010/05/26> + 31046.000|date: 2010/05/27> + 29048.000|date: 2010/05/28> + 33444.000|date: 2010/06/01> + 30203.000|date: 2010/06/02> + 18443.000|date: 2010/06/03> + 24962.000|date: 2010/06/04> + 32264.000|date: 2010/06/07> + 26335.000|date: 2010/06/08> + 26182.000|date: 2010/06/09> + 34420.000|date: 2010/06/10> + 21291.000|date: 2010/06/11> + 29193.000|date: 2010/06/14> + 17136.000|date: 2010/06/15> + 29611.000|date: 2010/06/16> + 27550.000|date: 2010/06/17> + 21997.000|date: 2010/06/18> + 29372.000|date: 2010/06/21> + 23040.000|date: 2010/06/22> + 24472.000|date: 2010/06/23> + 23005.000|date: 2010/06/24> + 55435.000|date: 2010/06/25> + 19240.000|date: 2010/06/28> + 23811.000|date: 2010/06/29> + 29597.000|date: 2010/06/30> + 33129.000|date: 2010/07/01> + 13660.000|date: 2010/07/02> + 24070.000|date: 2010/07/06> + 24211.000|date: 2010/07/07> + 27371.000|date: 2010/07/08> + 14283.000|date: 2010/07/09> + 20790.000|date: 2010/07/12> + 19922.000|date: 2010/07/13> + 24778.000|date: 2010/07/14> + 26754.000|date: 2010/07/15> + 21709.000|date: 2010/07/16> + 12322.000|date: 2010/07/19> + 19941.000|date: 2010/07/20> + 20519.000|date: 2010/07/21> + 36757.000|date: 2010/07/22> + 80799.000|date: 2010/07/23> + 38238.000|date: 2010/07/26> + 28126.000|date: 2010/07/27> + 22580.000|date: 2010/07/28> + 37358.000|date: 2010/07/29> + 26695.000|date: 2010/07/30> + 24243.000|date: 2010/08/02> + 20161.000|date: 2010/08/03> + 18738.000|date: 2010/08/04> + 14366.000|date: 2010/08/05> + 17187.000|date: 2010/08/06> + 18873.000|date: 2010/08/09> + 22808.000|date: 2010/08/10> + 23674.000|date: 2010/08/11> + 18099.000|date: 2010/08/12> + 24950.000|date: 2010/08/13> + 21902.000|date: 2010/08/16> + 14842.000|date: 2010/08/17> + 21859.000|date: 2010/08/19> + 22584.000|date: 2010/08/20> open |ticker: CRM> => 51.650|date: 2009/08/21> + 54.200|date: 2009/08/24> + 51.390|date: 2009/08/25> + 52.340|date: 2009/08/26> + 52.770|date: 2009/08/27> + 52.780|date: 2009/08/28> + 51.800|date: 2009/08/31> + 51.500|date: 2009/09/01> + 50.900|date: 2009/09/02> + 52.060|date: 2009/09/03> + 52.300|date: 2009/09/04> + 54.620|date: 2009/09/09> + 55.700|date: 2009/09/10> + 56.730|date: 2009/09/11> + 57.530|date: 2009/09/14> + 57.130|date: 2009/09/15> + 57.130|date: 2009/09/16> + 57.330|date: 2009/09/17> + 58.820|date: 2009/09/18> + 57.900|date: 2009/09/21> + 57.360|date: 2009/09/22> + 57.260|date: 2009/09/23> + 57.820|date: 2009/09/24> + 56.100|date: 2009/09/25> + 55.350|date: 2009/09/28> + 57.400|date: 2009/09/29> + 57.130|date: 2009/09/30> + 56.620|date: 2009/10/01> + 54.500|date: 2009/10/02> + 54.690|date: 2009/10/05> + 56.970|date: 2009/10/06> + 58.560|date: 2009/10/07> + 58.930|date: 2009/10/08> + 60.490|date: 2009/10/09> + 61.140|date: 2009/10/12> + 61.310|date: 2009/10/13> + 62.410|date: 2009/10/14> + 62.000|date: 2009/10/15> + 61.520|date: 2009/10/16> + 62.300|date: 2009/10/19> + 63.060|date: 2009/10/20> + 62.500|date: 2009/10/21> + 63.500|date: 2009/10/22> + 63.080|date: 2009/10/23> + 63.380|date: 2009/10/26> + 61.490|date: 2009/10/27> + 58.800|date: 2009/10/28> + 59.510|date: 2009/11/05> + 60.180|date: 2009/11/06> + 62.490|date: 2009/11/09> + 63.340|date: 2009/11/10> + 64.610|date: 2009/11/11> + 63.730|date: 2009/11/12> + 64.620|date: 2009/11/13> + 66.320|date: 2009/11/16> + 67.210|date: 2009/11/17> + 63.730|date: 2009/11/18> + 63.360|date: 2009/11/19> + 62.070|date: 2009/11/20> + 63.260|date: 2009/11/23> + 65.090|date: 2009/11/24> + 65.160|date: 2009/11/25> + 61.910|date: 2009/11/27> + 62.840|date: 2009/11/30> + 62.670|date: 2009/12/01> + 64.140|date: 2009/12/02> + 64.990|date: 2009/12/03> + 65.710|date: 2009/12/04> + 66.130|date: 2009/12/07> + 65.100|date: 2009/12/08> + 64.130|date: 2009/12/09> + 64.200|date: 2009/12/10> + 64.890|date: 2009/12/11> + 63.960|date: 2009/12/14> + 64.760|date: 2009/12/15> + 65.275|date: 2009/12/16> + 65.510|date: 2009/12/17> + 65.500|date: 2009/12/18> + 67.970|date: 2009/12/21> + 68.960|date: 2009/12/22> + 71.490|date: 2009/12/23> + 72.930|date: 2009/12/24> + 72.410|date: 2009/12/28> + 73.520|date: 2009/12/29> + 74.260|date: 2009/12/30> + 74.080|date: 2009/12/31> + 74.610|date: 2010/01/04> + 74.450|date: 2010/01/05> + 74.750|date: 2010/01/06> + 74.520|date: 2010/01/07> + 74.070|date: 2010/01/08> + 74.600|date: 2010/01/11> + 70.450|date: 2010/01/12> + 68.280|date: 2010/01/13> + 68.490|date: 2010/01/14> + 69.050|date: 2010/01/15> + 68.590|date: 2010/01/19> + 68.800|date: 2010/01/20> + 68.770|date: 2010/01/21> + 66.730|date: 2010/01/22> + 65.480|date: 2010/01/25> + 64.160|date: 2010/01/26> + 65.410|date: 2010/01/27> + 65.230|date: 2010/01/28> + 64.810|date: 2010/01/29> + 64.020|date: 2010/02/01> + 65.250|date: 2010/02/02> + 64.800|date: 2010/02/03> + 64.840|date: 2010/02/04> + 62.500|date: 2010/02/05> + 62.020|date: 2010/02/08> + 62.730|date: 2010/02/09> + 64.780|date: 2010/02/10> + 64.770|date: 2010/02/11> + 65.430|date: 2010/02/12> + 65.470|date: 2010/02/16> + 66.230|date: 2010/02/17> + 67.660|date: 2010/02/18> + 68.120|date: 2010/02/19> + 69.310|date: 2010/02/22> + 68.730|date: 2010/02/23> + 68.320|date: 2010/02/24> + 68.830|date: 2010/02/25> + 67.260|date: 2010/02/26> + 67.740|date: 2010/03/01> + 70.790|date: 2010/03/02> + 71.970|date: 2010/03/03> + 70.700|date: 2010/03/04> + 71.200|date: 2010/03/05> + 72.320|date: 2010/03/08> + 72.070|date: 2010/03/09> + 73.650|date: 2010/03/10> + 74.810|date: 2010/03/11> + 75.740|date: 2010/03/12> + 75.410|date: 2010/03/15> + 75.480|date: 2010/03/16> + 76.890|date: 2010/03/17> + 76.690|date: 2010/03/18> + 76.920|date: 2010/03/19> + 74.730|date: 2010/03/22> + 77.660|date: 2010/03/23> + 76.590|date: 2010/03/24> + 76.680|date: 2010/03/25> + 76.200|date: 2010/03/26> + 75.210|date: 2010/03/29> + 75.200|date: 2010/03/30> + 75.290|date: 2010/03/31> + 75.120|date: 2010/04/01> + 75.910|date: 2010/04/05> + 76.410|date: 2010/04/06> + 78.790|date: 2010/04/07> + 76.710|date: 2010/04/08> + 78.560|date: 2010/04/09> + 79.990|date: 2010/04/12> + 80.360|date: 2010/04/13> + 81.930|date: 2010/04/14> + 83.990|date: 2010/04/15> + 83.640|date: 2010/04/16> + 83.030|date: 2010/04/19> + 83.580|date: 2010/04/20> + 84.840|date: 2010/04/21> + 84.850|date: 2010/04/22> + 88.490|date: 2010/04/23> + 88.650|date: 2010/04/26> + 89.190|date: 2010/04/27> + 86.450|date: 2010/04/28> + 86.830|date: 2010/04/29> + 88.400|date: 2010/04/30> + 86.080|date: 2010/05/03> + 89.000|date: 2010/05/04> + 85.500|date: 2010/05/05> + 84.970|date: 2010/05/06> + 80.970|date: 2010/05/07> + 82.470|date: 2010/05/10> + 84.040|date: 2010/05/11> + 86.840|date: 2010/05/12> + 88.400|date: 2010/05/13> + 86.020|date: 2010/05/14> + 85.520|date: 2010/05/17> + 87.000|date: 2010/05/18> + 82.850|date: 2010/05/19> + 78.880|date: 2010/05/20> + 73.940|date: 2010/05/21> + 82.290|date: 2010/05/24> + 80.020|date: 2010/05/25> + 82.760|date: 2010/05/26> + 85.670|date: 2010/05/27> + 86.270|date: 2010/05/28> + 84.830|date: 2010/06/01> + 85.930|date: 2010/06/02> + 89.400|date: 2010/06/03> + 92.500|date: 2010/06/04> + 90.080|date: 2010/06/07> + 89.100|date: 2010/06/08> + 89.160|date: 2010/06/09> + 91.360|date: 2010/06/10> + 90.490|date: 2010/06/11> + 96.950|date: 2010/06/14> + 94.310|date: 2010/06/15> + 94.220|date: 2010/06/16> + 94.970|date: 2010/06/17> + 96.880|date: 2010/06/18> + 97.400|date: 2010/06/21> + 94.900|date: 2010/06/22> + 92.750|date: 2010/06/23> + 93.510|date: 2010/06/24> + 91.810|date: 2010/06/25> + 91.890|date: 2010/06/28> + 89.710|date: 2010/06/29> + 85.060|date: 2010/06/30> + 86.150|date: 2010/07/01> + 87.320|date: 2010/07/02> + 88.820|date: 2010/07/06> + 88.250|date: 2010/07/07> + 92.890|date: 2010/07/08> + 91.420|date: 2010/07/09> + 91.430|date: 2010/07/12> + 92.870|date: 2010/07/13> + 94.960|date: 2010/07/14> + 95.900|date: 2010/07/15> + 95.290|date: 2010/07/16> + 92.030|date: 2010/07/19> + 90.570|date: 2010/07/20> + 93.700|date: 2010/07/21> + 93.730|date: 2010/07/22> + 95.720|date: 2010/07/23> + 100.000|date: 2010/07/26> + 100.610|date: 2010/07/27> + 98.540|date: 2010/07/28> + 99.480|date: 2010/07/29> + 96.850|date: 2010/07/30> + 101.100|date: 2010/08/02> + 101.790|date: 2010/08/03> + 101.200|date: 2010/08/04> + 103.100|date: 2010/08/05> + 101.500|date: 2010/08/06> + 102.360|date: 2010/08/09> + 101.690|date: 2010/08/10> + 99.020|date: 2010/08/11> + 95.700|date: 2010/08/12> + 96.980|date: 2010/08/13> + 96.890|date: 2010/08/16> + 98.390|date: 2010/08/17> + 99.440|date: 2010/08/19> + 104.250|date: 2010/08/20> high |ticker: CRM> => 53.940|date: 2009/08/21> + 55.000|date: 2009/08/24> + 52.990|date: 2009/08/25> + 53.000|date: 2009/08/26> + 52.837|date: 2009/08/27> + 53.420|date: 2009/08/28> + 51.970|date: 2009/08/31> + 52.890|date: 2009/09/01> + 51.780|date: 2009/09/02> + 52.460|date: 2009/09/03> + 53.040|date: 2009/09/04> + 55.910|date: 2009/09/09> + 56.420|date: 2009/09/10> + 59.040|date: 2009/09/11> + 57.920|date: 2009/09/14> + 57.750|date: 2009/09/15> + 57.430|date: 2009/09/16> + 58.850|date: 2009/09/17> + 59.070|date: 2009/09/18> + 58.690|date: 2009/09/21> + 57.770|date: 2009/09/22> + 58.810|date: 2009/09/23> + 57.910|date: 2009/09/24> + 56.250|date: 2009/09/25> + 57.470|date: 2009/09/28> + 57.810|date: 2009/09/29> + 57.720|date: 2009/09/30> + 56.950|date: 2009/10/01> + 55.000|date: 2009/10/02> + 56.670|date: 2009/10/05> + 58.990|date: 2009/10/06> + 59.400|date: 2009/10/07> + 61.080|date: 2009/10/08> + 60.980|date: 2009/10/09> + 62.300|date: 2009/10/12> + 61.790|date: 2009/10/13> + 62.640|date: 2009/10/14> + 62.980|date: 2009/10/15> + 62.740|date: 2009/10/16> + 63.370|date: 2009/10/19> + 63.060|date: 2009/10/20> + 65.000|date: 2009/10/21> + 63.500|date: 2009/10/22> + 64.150|date: 2009/10/23> + 63.510|date: 2009/10/26> + 61.810|date: 2009/10/27> + 59.190|date: 2009/10/28> + 60.960|date: 2009/11/05> + 61.800|date: 2009/11/06> + 63.670|date: 2009/11/09> + 64.960|date: 2009/11/10> + 64.700|date: 2009/11/11> + 64.400|date: 2009/11/12> + 66.150|date: 2009/11/13> + 67.720|date: 2009/11/16> + 67.220|date: 2009/11/17> + 64.490|date: 2009/11/18> + 63.360|date: 2009/11/19> + 62.730|date: 2009/11/20> + 64.740|date: 2009/11/23> + 65.510|date: 2009/11/24> + 65.550|date: 2009/11/25> + 64.150|date: 2009/11/27> + 62.939|date: 2009/11/30> + 64.550|date: 2009/12/01> + 65.240|date: 2009/12/02> + 65.710|date: 2009/12/03> + 66.430|date: 2009/12/04> + 66.250|date: 2009/12/07> + 65.280|date: 2009/12/08> + 64.330|date: 2009/12/09> + 64.990|date: 2009/12/10> + 64.890|date: 2009/12/11> + 65.090|date: 2009/12/14> + 65.330|date: 2009/12/15> + 66.180|date: 2009/12/16> + 65.570|date: 2009/12/17> + 67.930|date: 2009/12/18> + 69.860|date: 2009/12/21> + 71.750|date: 2009/12/22> + 72.900|date: 2009/12/23> + 72.930|date: 2009/12/24> + 73.770|date: 2009/12/28> + 74.950|date: 2009/12/29> + 74.260|date: 2009/12/30> + 74.360|date: 2009/12/31> + 75.530|date: 2010/01/04> + 75.000|date: 2010/01/05> + 75.000|date: 2010/01/06> + 74.950|date: 2010/01/07> + 74.350|date: 2010/01/08> + 74.698|date: 2010/01/11> + 70.490|date: 2010/01/12> + 68.790|date: 2010/01/13> + 69.730|date: 2010/01/14> + 69.549|date: 2010/01/15> + 69.870|date: 2010/01/19> + 69.170|date: 2010/01/20> + 69.520|date: 2010/01/21> + 66.940|date: 2010/01/22> + 65.610|date: 2010/01/25> + 66.180|date: 2010/01/26> + 65.659|date: 2010/01/27> + 65.300|date: 2010/01/28> + 65.160|date: 2010/01/29> + 65.280|date: 2010/02/01> + 65.570|date: 2010/02/02> + 66.230|date: 2010/02/03> + 65.090|date: 2010/02/04> + 62.500|date: 2010/02/05> + 63.040|date: 2010/02/08> + 64.900|date: 2010/02/09> + 64.900|date: 2010/02/10> + 66.110|date: 2010/02/11> + 65.660|date: 2010/02/12> + 66.450|date: 2010/02/16> + 67.320|date: 2010/02/17> + 68.940|date: 2010/02/18> + 69.490|date: 2010/02/19> + 69.530|date: 2010/02/22> + 69.390|date: 2010/02/23> + 70.020|date: 2010/02/24> + 68.840|date: 2010/02/25> + 68.070|date: 2010/02/26> + 71.392|date: 2010/03/01> + 72.350|date: 2010/03/02> + 72.280|date: 2010/03/03> + 70.930|date: 2010/03/04> + 72.990|date: 2010/03/05> + 73.619|date: 2010/03/08> + 74.200|date: 2010/03/09> + 75.400|date: 2010/03/10> + 75.500|date: 2010/03/11> + 76.380|date: 2010/03/12> + 75.760|date: 2010/03/15> + 77.090|date: 2010/03/16> + 77.490|date: 2010/03/17> + 77.450|date: 2010/03/18> + 77.500|date: 2010/03/19> + 77.980|date: 2010/03/22> + 77.780|date: 2010/03/23> + 77.210|date: 2010/03/24> + 77.560|date: 2010/03/25> + 76.300|date: 2010/03/26> + 75.430|date: 2010/03/29> + 76.500|date: 2010/03/30> + 75.520|date: 2010/03/31> + 76.100|date: 2010/04/01> + 76.950|date: 2010/04/05> + 79.440|date: 2010/04/06> + 78.800|date: 2010/04/07> + 78.100|date: 2010/04/08> + 79.890|date: 2010/04/09> + 81.232|date: 2010/04/12> + 80.670|date: 2010/04/13> + 83.970|date: 2010/04/14> + 84.390|date: 2010/04/15> + 84.920|date: 2010/04/16> + 83.850|date: 2010/04/19> + 84.620|date: 2010/04/20> + 85.190|date: 2010/04/21> + 89.420|date: 2010/04/22> + 89.180|date: 2010/04/23> + 89.500|date: 2010/04/26> + 89.190|date: 2010/04/27> + 86.460|date: 2010/04/28> + 88.350|date: 2010/04/29> + 88.400|date: 2010/04/30> + 88.270|date: 2010/05/03> + 89.290|date: 2010/05/04> + 86.440|date: 2010/05/05> + 86.140|date: 2010/05/06> + 81.390|date: 2010/05/07> + 85.580|date: 2010/05/10> + 87.900|date: 2010/05/11> + 88.560|date: 2010/05/12> + 89.840|date: 2010/05/13> + 86.270|date: 2010/05/14> + 86.780|date: 2010/05/17> + 87.670|date: 2010/05/18> + 83.740|date: 2010/05/19> + 81.270|date: 2010/05/20> + 84.070|date: 2010/05/21> + 85.020|date: 2010/05/24> + 82.250|date: 2010/05/25> + 85.790|date: 2010/05/26> + 87.000|date: 2010/05/27> + 87.500|date: 2010/05/28> + 86.970|date: 2010/06/01> + 88.440|date: 2010/06/02> + 95.780|date: 2010/06/03> + 96.350|date: 2010/06/04> + 91.490|date: 2010/06/07> + 89.740|date: 2010/06/08> + 91.930|date: 2010/06/09> + 92.650|date: 2010/06/10> + 96.870|date: 2010/06/11> + 97.090|date: 2010/06/14> + 95.620|date: 2010/06/15> + 95.070|date: 2010/06/16> + 97.580|date: 2010/06/17> + 97.000|date: 2010/06/18> + 97.940|date: 2010/06/21> + 95.810|date: 2010/06/22> + 93.800|date: 2010/06/23> + 93.640|date: 2010/06/24> + 91.980|date: 2010/06/25> + 92.330|date: 2010/06/28> + 89.710|date: 2010/06/29> + 87.570|date: 2010/06/30> + 87.620|date: 2010/07/01> + 88.950|date: 2010/07/02> + 90.170|date: 2010/07/06> + 91.480|date: 2010/07/07> + 93.080|date: 2010/07/08> + 92.370|date: 2010/07/09> + 92.750|date: 2010/07/12> + 94.280|date: 2010/07/13> + 96.430|date: 2010/07/14> + 96.210|date: 2010/07/15> + 95.390|date: 2010/07/16> + 93.552|date: 2010/07/19> + 93.290|date: 2010/07/20> + 94.480|date: 2010/07/21> + 96.430|date: 2010/07/22> + 100.300|date: 2010/07/23> + 101.490|date: 2010/07/26> + 100.980|date: 2010/07/27> + 99.750|date: 2010/07/28> + 99.980|date: 2010/07/29> + 99.440|date: 2010/07/30> + 102.490|date: 2010/08/02> + 101.970|date: 2010/08/03> + 103.770|date: 2010/08/04> + 103.460|date: 2010/08/05> + 102.420|date: 2010/08/06> + 104.440|date: 2010/08/09> + 102.460|date: 2010/08/10> + 99.250|date: 2010/08/11> + 97.800|date: 2010/08/12> + 98.200|date: 2010/08/13> + 97.478|date: 2010/08/16> + 100.640|date: 2010/08/17> + 99.900|date: 2010/08/19> + 112.990|date: 2010/08/20> low |ticker: CRM> => 51.340|date: 2009/08/21> + 52.200|date: 2009/08/24> + 51.390|date: 2009/08/25> + 51.880|date: 2009/08/26> + 51.750|date: 2009/08/27> + 51.950|date: 2009/08/28> + 51.280|date: 2009/08/31> + 50.760|date: 2009/09/01> + 50.870|date: 2009/09/02> + 51.250|date: 2009/09/03> + 52.190|date: 2009/09/04> + 54.040|date: 2009/09/09> + 55.000|date: 2009/09/10> + 56.730|date: 2009/09/11> + 56.820|date: 2009/09/14> + 56.520|date: 2009/09/15> + 56.450|date: 2009/09/16> + 57.050|date: 2009/09/17> + 58.080|date: 2009/09/18> + 56.610|date: 2009/09/21> + 56.770|date: 2009/09/22> + 56.910|date: 2009/09/23> + 56.040|date: 2009/09/24> + 54.740|date: 2009/09/25> + 55.250|date: 2009/09/28> + 56.780|date: 2009/09/29> + 56.000|date: 2009/09/30> + 54.550|date: 2009/10/01> + 54.060|date: 2009/10/02> + 54.290|date: 2009/10/05> + 56.650|date: 2009/10/06> + 57.640|date: 2009/10/07> + 58.930|date: 2009/10/08> + 59.990|date: 2009/10/09> + 60.990|date: 2009/10/12> + 60.780|date: 2009/10/13> + 61.670|date: 2009/10/14> + 61.510|date: 2009/10/15> + 61.390|date: 2009/10/16> + 62.250|date: 2009/10/19> + 61.590|date: 2009/10/20> + 62.100|date: 2009/10/21> + 61.790|date: 2009/10/22> + 62.860|date: 2009/10/23> + 60.930|date: 2009/10/26> + 58.280|date: 2009/10/27> + 57.870|date: 2009/10/28> + 59.290|date: 2009/11/05> + 60.020|date: 2009/11/06> + 62.380|date: 2009/11/09> + 63.100|date: 2009/11/10> + 62.850|date: 2009/11/11> + 62.740|date: 2009/11/12> + 63.330|date: 2009/11/13> + 66.270|date: 2009/11/16> + 64.500|date: 2009/11/17> + 61.780|date: 2009/11/18> + 61.850|date: 2009/11/19> + 61.750|date: 2009/11/20> + 63.010|date: 2009/11/23> + 64.090|date: 2009/11/24> + 64.570|date: 2009/11/25> + 61.350|date: 2009/11/27> + 61.930|date: 2009/11/30> + 62.380|date: 2009/12/01> + 64.090|date: 2009/12/02> + 64.610|date: 2009/12/03> + 64.650|date: 2009/12/04> + 65.420|date: 2009/12/07> + 64.000|date: 2009/12/08> + 62.920|date: 2009/12/09> + 64.010|date: 2009/12/10> + 62.240|date: 2009/12/11> + 62.930|date: 2009/12/14> + 64.100|date: 2009/12/15> + 64.930|date: 2009/12/16> + 64.610|date: 2009/12/17> + 65.240|date: 2009/12/18> + 67.420|date: 2009/12/21> + 68.680|date: 2009/12/22> + 70.810|date: 2009/12/23> + 72.170|date: 2009/12/24> + 72.410|date: 2009/12/28> + 73.430|date: 2009/12/29> + 72.860|date: 2009/12/30> + 73.550|date: 2009/12/31> + 74.190|date: 2010/01/04> + 72.800|date: 2010/01/05> + 73.980|date: 2010/01/06> + 73.540|date: 2010/01/07> + 73.260|date: 2010/01/08> + 72.790|date: 2010/01/11> + 68.260|date: 2010/01/12> + 66.970|date: 2010/01/13> + 68.490|date: 2010/01/14> + 68.100|date: 2010/01/15> + 68.150|date: 2010/01/19> + 67.500|date: 2010/01/20> + 66.610|date: 2010/01/21> + 64.360|date: 2010/01/22> + 63.470|date: 2010/01/25> + 63.350|date: 2010/01/26> + 64.390|date: 2010/01/27> + 63.440|date: 2010/01/28> + 63.200|date: 2010/01/29> + 63.650|date: 2010/02/01> + 64.090|date: 2010/02/02> + 64.400|date: 2010/02/03> + 61.830|date: 2010/02/04> + 60.300|date: 2010/02/05> + 61.230|date: 2010/02/08> + 62.680|date: 2010/02/09> + 64.030|date: 2010/02/10> + 63.820|date: 2010/02/11> + 64.190|date: 2010/02/12> + 65.310|date: 2010/02/16> + 66.230|date: 2010/02/17> + 67.430|date: 2010/02/18> + 68.020|date: 2010/02/19> + 68.700|date: 2010/02/22> + 67.900|date: 2010/02/23> + 68.090|date: 2010/02/24> + 64.770|date: 2010/02/25> + 66.500|date: 2010/02/26> + 67.520|date: 2010/03/01> + 70.627|date: 2010/03/02> + 70.490|date: 2010/03/03> + 70.000|date: 2010/03/04> + 71.200|date: 2010/03/05> + 72.120|date: 2010/03/08> + 71.880|date: 2010/03/09> + 73.620|date: 2010/03/10> + 74.560|date: 2010/03/11> + 75.110|date: 2010/03/12> + 74.550|date: 2010/03/15> + 75.420|date: 2010/03/16> + 76.330|date: 2010/03/17> + 76.440|date: 2010/03/18> + 75.640|date: 2010/03/19> + 74.590|date: 2010/03/22> + 76.450|date: 2010/03/23> + 75.951|date: 2010/03/24> + 75.950|date: 2010/03/25> + 74.630|date: 2010/03/26> + 74.460|date: 2010/03/29> + 74.770|date: 2010/03/30> + 74.290|date: 2010/03/31> + 74.680|date: 2010/04/01> + 75.880|date: 2010/04/05> + 76.130|date: 2010/04/06> + 76.680|date: 2010/04/07> + 76.160|date: 2010/04/08> + 77.410|date: 2010/04/09> + 79.490|date: 2010/04/12> + 79.680|date: 2010/04/13> + 81.660|date: 2010/04/14> + 83.110|date: 2010/04/15> + 83.020|date: 2010/04/16> + 81.000|date: 2010/04/19> + 83.030|date: 2010/04/20> + 83.950|date: 2010/04/21> + 84.000|date: 2010/04/22> + 86.500|date: 2010/04/23> + 88.190|date: 2010/04/26> + 85.540|date: 2010/04/27> + 84.811|date: 2010/04/28> + 86.290|date: 2010/04/29> + 85.500|date: 2010/04/30> + 85.750|date: 2010/05/03> + 85.330|date: 2010/05/04> + 84.630|date: 2010/05/05> + 76.000|date: 2010/05/06> + 76.175|date: 2010/05/07> + 82.160|date: 2010/05/10> + 83.830|date: 2010/05/11> + 86.840|date: 2010/05/12> + 86.430|date: 2010/05/13> + 83.290|date: 2010/05/14> + 82.500|date: 2010/05/17> + 83.380|date: 2010/05/18> + 79.760|date: 2010/05/19> + 77.890|date: 2010/05/20> + 73.910|date: 2010/05/21> + 82.120|date: 2010/05/24> + 78.800|date: 2010/05/25> + 82.460|date: 2010/05/26> + 85.380|date: 2010/05/27> + 85.360|date: 2010/05/28> + 84.310|date: 2010/06/01> + 84.770|date: 2010/06/02> + 89.270|date: 2010/06/03> + 88.740|date: 2010/06/04> + 87.620|date: 2010/06/07> + 86.380|date: 2010/06/08> + 88.570|date: 2010/06/09> + 90.340|date: 2010/06/10> + 90.490|date: 2010/06/11> + 93.290|date: 2010/06/14> + 93.430|date: 2010/06/15> + 93.130|date: 2010/06/16> + 94.330|date: 2010/06/17> + 95.350|date: 2010/06/18> + 94.570|date: 2010/06/21> + 91.330|date: 2010/06/22> + 90.760|date: 2010/06/23> + 90.390|date: 2010/06/24> + 89.681|date: 2010/06/25> + 90.870|date: 2010/06/28> + 84.500|date: 2010/06/29> + 84.890|date: 2010/06/30> + 83.609|date: 2010/07/01> + 86.360|date: 2010/07/02> + 86.950|date: 2010/07/06> + 87.790|date: 2010/07/07> + 90.100|date: 2010/07/08> + 90.920|date: 2010/07/09> + 90.520|date: 2010/07/12> + 92.000|date: 2010/07/13> + 94.380|date: 2010/07/14> + 94.431|date: 2010/07/15> + 91.790|date: 2010/07/16> + 91.550|date: 2010/07/19> + 89.450|date: 2010/07/20> + 91.820|date: 2010/07/21> + 93.500|date: 2010/07/22> + 94.690|date: 2010/07/23> + 98.870|date: 2010/07/26> + 97.750|date: 2010/07/27> + 97.470|date: 2010/07/28> + 96.270|date: 2010/07/29> + 96.100|date: 2010/07/30> + 100.060|date: 2010/08/02> + 100.250|date: 2010/08/03> + 100.980|date: 2010/08/04> + 101.900|date: 2010/08/05> + 99.880|date: 2010/08/06> + 102.150|date: 2010/08/09> + 100.870|date: 2010/08/10> + 97.240|date: 2010/08/11> + 95.100|date: 2010/08/12> + 96.466|date: 2010/08/13> + 95.750|date: 2010/08/16> + 97.510|date: 2010/08/17> + 96.360|date: 2010/08/19> + 104.140|date: 2010/08/20> close |ticker: CRM> => 53.670|date: 2009/08/21> + 52.780|date: 2009/08/24> + 52.300|date: 2009/08/25> + 52.870|date: 2009/08/26> + 52.680|date: 2009/08/27> + 52.250|date: 2009/08/28> + 51.870|date: 2009/08/31> + 51.140|date: 2009/09/01> + 51.560|date: 2009/09/02> + 52.350|date: 2009/09/03> + 52.800|date: 2009/09/04> + 55.480|date: 2009/09/09> + 56.420|date: 2009/09/10> + 57.920|date: 2009/09/11> + 57.470|date: 2009/09/14> + 56.730|date: 2009/09/15> + 57.350|date: 2009/09/16> + 58.540|date: 2009/09/17> + 58.170|date: 2009/09/18> + 57.080|date: 2009/09/21> + 56.870|date: 2009/09/22> + 57.540|date: 2009/09/23> + 56.100|date: 2009/09/24> + 55.060|date: 2009/09/25> + 57.470|date: 2009/09/28> + 57.160|date: 2009/09/29> + 56.930|date: 2009/09/30> + 54.550|date: 2009/10/01> + 54.510|date: 2009/10/02> + 56.420|date: 2009/10/05> + 58.570|date: 2009/10/06> + 58.440|date: 2009/10/07> + 60.360|date: 2009/10/08> + 60.970|date: 2009/10/09> + 61.470|date: 2009/10/12> + 61.130|date: 2009/10/13> + 62.490|date: 2009/10/14> + 62.980|date: 2009/10/15> + 62.360|date: 2009/10/16> + 62.870|date: 2009/10/19> + 62.150|date: 2009/10/20> + 63.490|date: 2009/10/21> + 62.670|date: 2009/10/22> + 63.120|date: 2009/10/23> + 61.420|date: 2009/10/26> + 59.360|date: 2009/10/27> + 57.920|date: 2009/10/28> + 60.630|date: 2009/11/05> + 61.010|date: 2009/11/06> + 63.490|date: 2009/11/09> + 63.670|date: 2009/11/10> + 63.530|date: 2009/11/11> + 62.900|date: 2009/11/12> + 66.130|date: 2009/11/13> + 66.850|date: 2009/11/16> + 65.610|date: 2009/11/17> + 63.610|date: 2009/11/18> + 62.580|date: 2009/11/19> + 62.560|date: 2009/11/20> + 64.500|date: 2009/11/23> + 65.440|date: 2009/11/24> + 65.090|date: 2009/11/25> + 63.250|date: 2009/11/27> + 62.680|date: 2009/11/30> + 64.320|date: 2009/12/01> + 64.720|date: 2009/12/02> + 64.690|date: 2009/12/03> + 65.950|date: 2009/12/04> + 65.870|date: 2009/12/07> + 64.140|date: 2009/12/08> + 63.770|date: 2009/12/09> + 64.690|date: 2009/12/10> + 63.260|date: 2009/12/11> + 64.920|date: 2009/12/14> + 65.070|date: 2009/12/15> + 65.780|date: 2009/12/16> + 64.880|date: 2009/12/17> + 67.880|date: 2009/12/18> + 69.720|date: 2009/12/21> + 71.300|date: 2009/12/22> + 72.600|date: 2009/12/23> + 72.660|date: 2009/12/24> + 73.620|date: 2009/12/28> + 74.640|date: 2009/12/29> + 74.020|date: 2009/12/30> + 73.770|date: 2009/12/31> + 74.820|date: 2010/01/04> + 74.500|date: 2010/01/05> + 74.370|date: 2010/01/06> + 74.040|date: 2010/01/07> + 74.150|date: 2010/01/08> + 73.650|date: 2010/01/11> + 68.290|date: 2010/01/12> + 68.500|date: 2010/01/13> + 69.190|date: 2010/01/14> + 68.630|date: 2010/01/15> + 69.500|date: 2010/01/19> + 68.550|date: 2010/01/20> + 66.880|date: 2010/01/21> + 64.540|date: 2010/01/22> + 64.130|date: 2010/01/25> + 65.410|date: 2010/01/26> + 65.400|date: 2010/01/27> + 64.160|date: 2010/01/28> + 63.550|date: 2010/01/29> + 65.180|date: 2010/02/01> + 65.060|date: 2010/02/02> + 65.620|date: 2010/02/03> + 62.430|date: 2010/02/04> + 62.080|date: 2010/02/05> + 62.120|date: 2010/02/08> + 64.660|date: 2010/02/09> + 64.730|date: 2010/02/10> + 65.960|date: 2010/02/11> + 65.090|date: 2010/02/12> + 66.200|date: 2010/02/16> + 66.780|date: 2010/02/17> + 68.450|date: 2010/02/18> + 68.920|date: 2010/02/19> + 69.040|date: 2010/02/22> + 68.240|date: 2010/02/23> + 69.440|date: 2010/02/24> + 68.010|date: 2010/02/25> + 67.950|date: 2010/02/26> + 70.900|date: 2010/03/01> + 71.840|date: 2010/03/02> + 70.570|date: 2010/03/03> + 70.890|date: 2010/03/04> + 72.280|date: 2010/03/05> + 72.950|date: 2010/03/08> + 73.680|date: 2010/03/09> + 75.190|date: 2010/03/10> + 75.420|date: 2010/03/11> + 75.710|date: 2010/03/12> + 75.600|date: 2010/03/15> + 76.690|date: 2010/03/16> + 76.740|date: 2010/03/17> + 76.910|date: 2010/03/18> + 76.020|date: 2010/03/19> + 77.510|date: 2010/03/22> + 77.100|date: 2010/03/23> + 76.160|date: 2010/03/24> + 75.970|date: 2010/03/25> + 74.950|date: 2010/03/26> + 74.770|date: 2010/03/29> + 75.410|date: 2010/03/30> + 74.450|date: 2010/03/31> + 75.540|date: 2010/04/01> + 76.850|date: 2010/04/05> + 78.830|date: 2010/04/06> + 77.180|date: 2010/04/07> + 77.950|date: 2010/04/08> + 79.770|date: 2010/04/09> + 80.510|date: 2010/04/12> + 80.430|date: 2010/04/13> + 83.870|date: 2010/04/14> + 83.730|date: 2010/04/15> + 83.480|date: 2010/04/16> + 82.650|date: 2010/04/19> + 84.480|date: 2010/04/20> + 85.080|date: 2010/04/21> + 88.700|date: 2010/04/22> + 88.160|date: 2010/04/23> + 88.490|date: 2010/04/26> + 85.810|date: 2010/04/27> + 86.150|date: 2010/04/28> + 88.140|date: 2010/04/29> + 85.600|date: 2010/04/30> + 87.720|date: 2010/05/03> + 86.590|date: 2010/05/04> + 85.220|date: 2010/05/05> + 80.900|date: 2010/05/06> + 77.520|date: 2010/05/07> + 85.490|date: 2010/05/10> + 86.200|date: 2010/05/11> + 88.400|date: 2010/05/12> + 86.680|date: 2010/05/13> + 84.720|date: 2010/05/14> + 85.240|date: 2010/05/17> + 84.160|date: 2010/05/18> + 81.600|date: 2010/05/19> + 79.030|date: 2010/05/20> + 83.240|date: 2010/05/21> + 82.190|date: 2010/05/24> + 82.130|date: 2010/05/25> + 83.750|date: 2010/05/26> + 87.000|date: 2010/05/27> + 86.530|date: 2010/05/28> + 84.890|date: 2010/06/01> + 88.440|date: 2010/06/02> + 95.200|date: 2010/06/03> + 89.640|date: 2010/06/04> + 87.900|date: 2010/06/07> + 88.000|date: 2010/06/08> + 89.020|date: 2010/06/09> + 92.420|date: 2010/06/10> + 96.640|date: 2010/06/11> + 93.500|date: 2010/06/14> + 95.010|date: 2010/06/15> + 94.340|date: 2010/06/16> + 97.100|date: 2010/06/17> + 95.720|date: 2010/06/18> + 95.410|date: 2010/06/21> + 91.900|date: 2010/06/22> + 92.940|date: 2010/06/23> + 91.040|date: 2010/06/24> + 91.620|date: 2010/06/25> + 91.280|date: 2010/06/28> + 85.410|date: 2010/06/29> + 85.820|date: 2010/06/30> + 87.070|date: 2010/07/01> + 87.110|date: 2010/07/02> + 88.110|date: 2010/07/06> + 91.380|date: 2010/07/07> + 91.570|date: 2010/07/08> + 91.780|date: 2010/07/09> + 91.850|date: 2010/07/12> + 93.650|date: 2010/07/13> + 95.730|date: 2010/07/14> + 95.990|date: 2010/07/15> + 92.050|date: 2010/07/16> + 92.630|date: 2010/07/19> + 93.120|date: 2010/07/20> + 92.160|date: 2010/07/21> + 95.930|date: 2010/07/22> + 99.770|date: 2010/07/23> + 100.070|date: 2010/07/26> + 98.800|date: 2010/07/27> + 98.110|date: 2010/07/28> + 97.790|date: 2010/07/29> + 98.950|date: 2010/07/30> + 101.910|date: 2010/08/02> + 101.010|date: 2010/08/03> + 103.560|date: 2010/08/04> + 102.690|date: 2010/08/05> + 102.330|date: 2010/08/06> + 104.060|date: 2010/08/09> + 101.650|date: 2010/08/10> + 97.910|date: 2010/08/11> + 96.950|date: 2010/08/12> + 97.240|date: 2010/08/13> + 96.630|date: 2010/08/16> + 99.330|date: 2010/08/17> + 96.410|date: 2010/08/19> + 112.750|date: 2010/08/20> volume |ticker: CRM> => 95535.000|date: 2009/08/21> + 43885.000|date: 2009/08/24> + 30691.000|date: 2009/08/25> + 14247.000|date: 2009/08/26> + 19422.000|date: 2009/08/27> + 18464.000|date: 2009/08/28> + 17144.000|date: 2009/08/31> + 24431.000|date: 2009/09/01> + 13682.000|date: 2009/09/02> + 16226.000|date: 2009/09/03> + 14420.000|date: 2009/09/04> + 21965.000|date: 2009/09/09> + 22462.000|date: 2009/09/10> + 33276.000|date: 2009/09/11> + 15467.000|date: 2009/09/14> + 29346.000|date: 2009/09/15> + 21057.000|date: 2009/09/16> + 28322.000|date: 2009/09/17> + 20963.000|date: 2009/09/18> + 17117.000|date: 2009/09/21> + 14209.000|date: 2009/09/22> + 15261.000|date: 2009/09/23> + 10853.000|date: 2009/09/24> + 17608.000|date: 2009/09/25> + 19506.000|date: 2009/09/28> + 11655.000|date: 2009/09/29> + 17763.000|date: 2009/09/30> + 15490.000|date: 2009/10/01> + 13606.000|date: 2009/10/02> + 14692.000|date: 2009/10/05> + 26547.000|date: 2009/10/06> + 12220.000|date: 2009/10/07> + 23608.000|date: 2009/10/08> + 11559.000|date: 2009/10/09> + 15692.000|date: 2009/10/12> + 10961.000|date: 2009/10/13> + 14471.000|date: 2009/10/14> + 11236.000|date: 2009/10/15> + 10107.000|date: 2009/10/16> + 6789.000|date: 2009/10/19> + 9527.000|date: 2009/10/20> + 22000.000|date: 2009/10/21> + 10221.000|date: 2009/10/22> + 14363.000|date: 2009/10/23> + 13891.000|date: 2009/10/26> + 28309.000|date: 2009/10/27> + 16183.000|date: 2009/10/28> + 12397.000|date: 2009/11/05> + 10857.000|date: 2009/11/06> + 17149.000|date: 2009/11/09> + 15869.000|date: 2009/11/10> + 17889.000|date: 2009/11/11> + 13861.000|date: 2009/11/12> + 23904.000|date: 2009/11/13> + 23711.000|date: 2009/11/16> + 41512.000|date: 2009/11/17> + 60695.000|date: 2009/11/18> + 16875.000|date: 2009/11/19> + 14249.000|date: 2009/11/20> + 17502.000|date: 2009/11/23> + 18606.000|date: 2009/11/24> + 9011.000|date: 2009/11/25> + 12167.000|date: 2009/11/27> + 14389.000|date: 2009/11/30> + 10805.000|date: 2009/12/01> + 8844.000|date: 2009/12/02> + 9426.000|date: 2009/12/03> + 14624.000|date: 2009/12/04> + 9138.000|date: 2009/12/07> + 17355.000|date: 2009/12/08> + 11490.000|date: 2009/12/09> + 9969.000|date: 2009/12/10> + 17447.000|date: 2009/12/11> + 13487.000|date: 2009/12/14> + 8782.000|date: 2009/12/15> + 14586.000|date: 2009/12/16> + 10241.000|date: 2009/12/17> + 34638.000|date: 2009/12/18> + 21684.000|date: 2009/12/21> + 25794.000|date: 2009/12/22> + 18575.000|date: 2009/12/23> + 7682.000|date: 2009/12/24> + 16657.000|date: 2009/12/28> + 19614.000|date: 2009/12/29> + 30312.000|date: 2009/12/30> + 13590.000|date: 2009/12/31> + 19771.000|date: 2010/01/04> + 19857.000|date: 2010/01/05> + 12805.000|date: 2010/01/06> + 12103.000|date: 2010/01/07> + 13775.000|date: 2010/01/08> + 15997.000|date: 2010/01/11> + 52635.000|date: 2010/01/12> + 51623.000|date: 2010/01/13> + 26000.000|date: 2010/01/14> + 21411.000|date: 2010/01/15> + 15631.000|date: 2010/01/19> + 18149.000|date: 2010/01/20> + 22364.000|date: 2010/01/21> + 21972.000|date: 2010/01/22> + 24666.000|date: 2010/01/25> + 25917.000|date: 2010/01/26> + 14868.000|date: 2010/01/27> + 14210.000|date: 2010/01/28> + 15702.000|date: 2010/01/29> + 14099.000|date: 2010/02/01> + 11660.000|date: 2010/02/02> + 11814.000|date: 2010/02/03> + 29493.000|date: 2010/02/04> + 31102.000|date: 2010/02/05> + 12655.000|date: 2010/02/08> + 22747.000|date: 2010/02/09> + 17137.000|date: 2010/02/10> + 16121.000|date: 2010/02/11> + 20374.000|date: 2010/02/12> + 13777.000|date: 2010/02/16> + 16680.000|date: 2010/02/17> + 20906.000|date: 2010/02/18> + 17994.000|date: 2010/02/19> + 12808.000|date: 2010/02/22> + 13992.000|date: 2010/02/23> + 26150.000|date: 2010/02/24> + 49868.000|date: 2010/02/25> + 25202.000|date: 2010/02/26> + 26054.000|date: 2010/03/01> + 20201.000|date: 2010/03/02> + 14970.000|date: 2010/03/03> + 13797.000|date: 2010/03/04> + 17498.000|date: 2010/03/05> + 14622.000|date: 2010/03/08> + 23402.000|date: 2010/03/09> + 20539.000|date: 2010/03/10> + 16462.000|date: 2010/03/11> + 10350.000|date: 2010/03/12> + 14143.000|date: 2010/03/15> + 19722.000|date: 2010/03/16> + 13756.000|date: 2010/03/17> + 13741.000|date: 2010/03/18> + 15463.000|date: 2010/03/19> + 16228.000|date: 2010/03/22> + 12336.000|date: 2010/03/23> + 11833.000|date: 2010/03/24> + 14601.000|date: 2010/03/25> + 10515.000|date: 2010/03/26> + 10567.000|date: 2010/03/29> + 19459.000|date: 2010/03/30> + 11367.000|date: 2010/03/31> + 10531.000|date: 2010/04/01> + 8622.000|date: 2010/04/05> + 24821.000|date: 2010/04/06> + 17558.000|date: 2010/04/07> + 15881.000|date: 2010/04/08> + 19207.000|date: 2010/04/09> + 24594.000|date: 2010/04/12> + 13078.000|date: 2010/04/13> + 22088.000|date: 2010/04/14> + 13828.000|date: 2010/04/15> + 24857.000|date: 2010/04/16> + 17853.000|date: 2010/04/19> + 10737.000|date: 2010/04/20> + 15721.000|date: 2010/04/21> + 25097.000|date: 2010/04/22> + 15218.000|date: 2010/04/23> + 9703.000|date: 2010/04/26> + 12797.000|date: 2010/04/27> + 14676.000|date: 2010/04/28> + 10185.000|date: 2010/04/29> + 11141.000|date: 2010/04/30> + 11584.000|date: 2010/05/03> + 22763.000|date: 2010/05/04> + 18230.000|date: 2010/05/05> + 40750.000|date: 2010/05/06> + 34713.000|date: 2010/05/07> + 28802.000|date: 2010/05/10> + 25004.000|date: 2010/05/11> + 24582.000|date: 2010/05/12> + 28323.000|date: 2010/05/13> + 19762.000|date: 2010/05/14> + 16774.000|date: 2010/05/17> + 19239.000|date: 2010/05/18> + 26455.000|date: 2010/05/19> + 43639.000|date: 2010/05/20> + 109038.000|date: 2010/05/21> + 23182.000|date: 2010/05/24> + 28464.000|date: 2010/05/25> + 31716.000|date: 2010/05/26> + 25094.000|date: 2010/05/27> + 23547.000|date: 2010/05/28> + 21005.000|date: 2010/06/01> + 18653.000|date: 2010/06/02> + 66381.000|date: 2010/06/03> + 64554.000|date: 2010/06/04> + 27010.000|date: 2010/06/07> + 36223.000|date: 2010/06/08> + 24252.000|date: 2010/06/09> + 24364.000|date: 2010/06/10> + 35464.000|date: 2010/06/11> + 37519.000|date: 2010/06/14> + 32774.000|date: 2010/06/15> + 25497.000|date: 2010/06/16> + 35257.000|date: 2010/06/17> + 25139.000|date: 2010/06/18> + 27651.000|date: 2010/06/21> + 33323.000|date: 2010/06/22> + 28345.000|date: 2010/06/23> + 28709.000|date: 2010/06/24> + 20744.000|date: 2010/06/25> + 15982.000|date: 2010/06/28> + 38014.000|date: 2010/06/29> + 38764.000|date: 2010/06/30> + 32720.000|date: 2010/07/01> + 24551.000|date: 2010/07/02> + 26831.000|date: 2010/07/06> + 27661.000|date: 2010/07/07> + 19776.000|date: 2010/07/08> + 11095.000|date: 2010/07/09> + 11333.000|date: 2010/07/12> + 15500.000|date: 2010/07/13> + 21512.000|date: 2010/07/14> + 15247.000|date: 2010/07/15> + 17510.000|date: 2010/07/16> + 19995.000|date: 2010/07/19> + 16266.000|date: 2010/07/20> + 14939.000|date: 2010/07/21> + 15935.000|date: 2010/07/22> + 31351.000|date: 2010/07/23> + 27051.000|date: 2010/07/26> + 16981.000|date: 2010/07/27> + 11653.000|date: 2010/07/28> + 16125.000|date: 2010/07/29> + 13722.000|date: 2010/07/30> + 16471.000|date: 2010/08/02> + 12849.000|date: 2010/08/03> + 14800.000|date: 2010/08/04> + 11605.000|date: 2010/08/05> + 13749.000|date: 2010/08/06> + 15300.000|date: 2010/08/09> + 18619.000|date: 2010/08/10> + 24462.000|date: 2010/08/11> + 26384.000|date: 2010/08/12> + 19425.000|date: 2010/08/13> + 18212.000|date: 2010/08/16> + 22778.000|date: 2010/08/17> + 33316.000|date: 2010/08/19> + 106156.000|date: 2010/08/20> open |ticker: CSC> => 48.910|date: 2009/08/21> + 49.840|date: 2009/08/24> + 50.000|date: 2009/08/25> + 50.190|date: 2009/08/26> + 50.100|date: 2009/08/27> + 50.220|date: 2009/08/28> + 49.490|date: 2009/08/31> + 48.710|date: 2009/09/01> + 47.440|date: 2009/09/02> + 47.530|date: 2009/09/03> + 48.150|date: 2009/09/04> + 48.950|date: 2009/09/09> + 49.510|date: 2009/09/10> + 50.150|date: 2009/09/11> + 51.390|date: 2009/09/14> + 51.600|date: 2009/09/15> + 51.900|date: 2009/09/16> + 52.690|date: 2009/09/17> + 52.380|date: 2009/09/18> + 52.210|date: 2009/09/21> + 52.600|date: 2009/09/22> + 52.040|date: 2009/09/23> + 51.990|date: 2009/09/24> + 51.020|date: 2009/09/25> + 52.010|date: 2009/09/28> + 53.150|date: 2009/09/29> + 53.540|date: 2009/09/30> + 52.670|date: 2009/10/01> + 51.050|date: 2009/10/02> + 50.890|date: 2009/10/05> + 50.440|date: 2009/10/06> + 51.840|date: 2009/10/07> + 51.820|date: 2009/10/08> + 52.440|date: 2009/10/09> + 52.930|date: 2009/10/12> + 52.570|date: 2009/10/13> + 53.810|date: 2009/10/14> + 54.310|date: 2009/10/15> + 53.240|date: 2009/10/16> + 53.300|date: 2009/10/19> + 53.880|date: 2009/10/20> + 52.660|date: 2009/10/21> + 52.660|date: 2009/10/22> + 53.520|date: 2009/10/23> + 51.885|date: 2009/10/26> + 51.420|date: 2009/10/27> + 51.000|date: 2009/10/28> + 51.910|date: 2009/11/05> + 52.220|date: 2009/11/06> + 52.920|date: 2009/11/09> + 53.890|date: 2009/11/10> + 54.180|date: 2009/11/11> + 53.140|date: 2009/11/12> + 53.840|date: 2009/11/13> + 53.800|date: 2009/11/16> + 55.040|date: 2009/11/17> + 55.120|date: 2009/11/18> + 54.580|date: 2009/11/19> + 54.730|date: 2009/11/20> + 54.910|date: 2009/11/23> + 55.070|date: 2009/11/24> + 55.400|date: 2009/11/25> + 54.240|date: 2009/11/27> + 54.210|date: 2009/11/30> + 55.620|date: 2009/12/01> + 55.660|date: 2009/12/02> + 55.980|date: 2009/12/03> + 55.820|date: 2009/12/04> + 55.790|date: 2009/12/07> + 55.280|date: 2009/12/08> + 54.960|date: 2009/12/09> + 55.570|date: 2009/12/10> + 56.000|date: 2009/12/11> + 56.220|date: 2009/12/14> + 56.360|date: 2009/12/15> + 56.190|date: 2009/12/16> + 55.860|date: 2009/12/17> + 56.340|date: 2009/12/18> + 55.720|date: 2009/12/21> + 56.740|date: 2009/12/22> + 56.990|date: 2009/12/23> + 57.670|date: 2009/12/24> + 57.920|date: 2009/12/28> + 58.360|date: 2009/12/29> + 57.740|date: 2009/12/30> + 58.080|date: 2009/12/31> + 57.940|date: 2010/01/04> + 57.710|date: 2010/01/05> + 57.760|date: 2010/01/06> + 57.640|date: 2010/01/07> + 57.200|date: 2010/01/08> + 57.290|date: 2010/01/11> + 56.640|date: 2010/01/12> + 56.260|date: 2010/01/13> + 56.880|date: 2010/01/14> + 56.910|date: 2010/01/15> + 55.840|date: 2010/01/19> + 56.560|date: 2010/01/20> + 56.470|date: 2010/01/21> + 54.900|date: 2010/01/22> + 53.440|date: 2010/01/25> + 53.140|date: 2010/01/26> + 52.720|date: 2010/01/27> + 52.700|date: 2010/01/28> + 52.460|date: 2010/01/29> + 51.600|date: 2010/02/01> + 52.450|date: 2010/02/02> + 52.880|date: 2010/02/03> + 52.460|date: 2010/02/04> + 51.320|date: 2010/02/05> + 52.240|date: 2010/02/08> + 52.110|date: 2010/02/09> + 53.660|date: 2010/02/10> + 51.980|date: 2010/02/11> + 51.740|date: 2010/02/12> + 51.580|date: 2010/02/16> + 52.290|date: 2010/02/17> + 52.050|date: 2010/02/18> + 52.110|date: 2010/02/19> + 52.080|date: 2010/02/22> + 52.240|date: 2010/02/23> + 52.240|date: 2010/02/24> + 51.220|date: 2010/02/25> + 51.340|date: 2010/02/26> + 51.780|date: 2010/03/01> + 52.600|date: 2010/03/02> + 52.770|date: 2010/03/03> + 52.270|date: 2010/03/04> + 52.210|date: 2010/03/05> + 52.890|date: 2010/03/08> + 53.000|date: 2010/03/09> + 53.370|date: 2010/03/10> + 53.300|date: 2010/03/11> + 53.600|date: 2010/03/12> + 53.350|date: 2010/03/15> + 53.720|date: 2010/03/16> + 53.680|date: 2010/03/17> + 54.430|date: 2010/03/18> + 54.530|date: 2010/03/19> + 54.170|date: 2010/03/22> + 55.220|date: 2010/03/23> + 55.280|date: 2010/03/24> + 55.020|date: 2010/03/25> + 54.880|date: 2010/03/26> + 54.730|date: 2010/03/29> + 55.000|date: 2010/03/30> + 54.690|date: 2010/03/31> + 54.210|date: 2010/04/01> + 53.290|date: 2010/04/05> + 53.680|date: 2010/04/06> + 53.800|date: 2010/04/07> + 53.540|date: 2010/04/08> + 53.830|date: 2010/04/09> + 54.470|date: 2010/04/12> + 54.880|date: 2010/04/13> + 55.020|date: 2010/04/14> + 55.450|date: 2010/04/15> + 55.600|date: 2010/04/16> + 54.970|date: 2010/04/19> + 55.120|date: 2010/04/20> + 55.400|date: 2010/04/21> + 54.900|date: 2010/04/22> + 55.260|date: 2010/04/23> + 55.550|date: 2010/04/26> + 55.100|date: 2010/04/27> + 54.360|date: 2010/04/28> + 53.740|date: 2010/04/29> + 53.820|date: 2010/04/30> + 52.530|date: 2010/05/03> + 51.510|date: 2010/05/04> + 50.440|date: 2010/05/05> + 50.930|date: 2010/05/06> + 50.360|date: 2010/05/07> + 51.040|date: 2010/05/10> + 50.600|date: 2010/05/11> + 50.960|date: 2010/05/12> + 51.810|date: 2010/05/13> + 51.070|date: 2010/05/14> + 49.870|date: 2010/05/17> + 50.110|date: 2010/05/18> + 49.320|date: 2010/05/19> + 49.000|date: 2010/05/20> + 47.260|date: 2010/05/21> + 49.240|date: 2010/05/24> + 47.570|date: 2010/05/25> + 48.450|date: 2010/05/26> + 49.350|date: 2010/05/27> + 49.960|date: 2010/05/28> + 49.470|date: 2010/06/01> + 48.220|date: 2010/06/02> + 49.720|date: 2010/06/03> + 49.330|date: 2010/06/04> + 47.820|date: 2010/06/07> + 47.340|date: 2010/06/08> + 48.210|date: 2010/06/09> + 48.630|date: 2010/06/10> + 48.700|date: 2010/06/11> + 49.730|date: 2010/06/14> + 49.260|date: 2010/06/15> + 49.780|date: 2010/06/16> + 50.400|date: 2010/06/17> + 51.010|date: 2010/06/18> + 51.170|date: 2010/06/21> + 50.280|date: 2010/06/22> + 49.290|date: 2010/06/23> + 48.940|date: 2010/06/24> + 48.040|date: 2010/06/25> + 48.030|date: 2010/06/28> + 46.940|date: 2010/06/29> + 45.280|date: 2010/06/30> + 45.220|date: 2010/07/01> + 44.710|date: 2010/07/02> + 44.390|date: 2010/07/06> + 43.880|date: 2010/07/07> + 45.510|date: 2010/07/08> + 45.370|date: 2010/07/09> + 45.570|date: 2010/07/12> + 46.280|date: 2010/07/13> + 46.720|date: 2010/07/14> + 46.680|date: 2010/07/15> + 46.470|date: 2010/07/16> + 45.530|date: 2010/07/19> + 45.350|date: 2010/07/20> + 46.480|date: 2010/07/21> + 45.680|date: 2010/07/22> + 46.240|date: 2010/07/23> + 46.800|date: 2010/07/26> + 47.100|date: 2010/07/27> + 46.180|date: 2010/07/28> + 46.500|date: 2010/07/29> + 44.880|date: 2010/07/30> + 46.010|date: 2010/08/02> + 46.420|date: 2010/08/03> + 46.120|date: 2010/08/04> + 45.910|date: 2010/08/05> + 46.000|date: 2010/08/06> + 46.210|date: 2010/08/09> + 46.220|date: 2010/08/10> + 45.200|date: 2010/08/11> + 43.550|date: 2010/08/12> + 42.340|date: 2010/08/13> + 41.880|date: 2010/08/16> + 42.650|date: 2010/08/17> + 42.150|date: 2010/08/19> + 41.630|date: 2010/08/20> high |ticker: CSC> => 49.750|date: 2009/08/21> + 50.000|date: 2009/08/24> + 50.250|date: 2009/08/25> + 50.409|date: 2009/08/26> + 50.100|date: 2009/08/27> + 50.320|date: 2009/08/28> + 49.490|date: 2009/08/31> + 49.090|date: 2009/09/01> + 48.000|date: 2009/09/02> + 47.970|date: 2009/09/03> + 48.540|date: 2009/09/04> + 49.610|date: 2009/09/09> + 50.020|date: 2009/09/10> + 50.990|date: 2009/09/11> + 51.980|date: 2009/09/14> + 51.980|date: 2009/09/15> + 52.980|date: 2009/09/16> + 52.830|date: 2009/09/17> + 52.720|date: 2009/09/18> + 52.360|date: 2009/09/21> + 52.600|date: 2009/09/22> + 52.230|date: 2009/09/23> + 52.070|date: 2009/09/24> + 51.410|date: 2009/09/25> + 53.430|date: 2009/09/28> + 53.695|date: 2009/09/29> + 53.540|date: 2009/09/30> + 53.140|date: 2009/10/01> + 51.490|date: 2009/10/02> + 51.310|date: 2009/10/05> + 52.180|date: 2009/10/06> + 52.030|date: 2009/10/07> + 52.890|date: 2009/10/08> + 52.710|date: 2009/10/09> + 52.980|date: 2009/10/12> + 52.890|date: 2009/10/13> + 54.450|date: 2009/10/14> + 54.370|date: 2009/10/15> + 53.370|date: 2009/10/16> + 53.700|date: 2009/10/19> + 53.890|date: 2009/10/20> + 53.670|date: 2009/10/21> + 53.210|date: 2009/10/22> + 53.520|date: 2009/10/23> + 52.420|date: 2009/10/26> + 51.810|date: 2009/10/27> + 51.250|date: 2009/10/28> + 52.700|date: 2009/11/05> + 52.650|date: 2009/11/06> + 54.180|date: 2009/11/09> + 54.120|date: 2009/11/10> + 54.690|date: 2009/11/11> + 54.650|date: 2009/11/12> + 54.060|date: 2009/11/13> + 55.120|date: 2009/11/16> + 55.290|date: 2009/11/17> + 55.220|date: 2009/11/18> + 54.720|date: 2009/11/19> + 54.790|date: 2009/11/20> + 55.610|date: 2009/11/23> + 55.340|date: 2009/11/24> + 55.570|date: 2009/11/25> + 54.690|date: 2009/11/27> + 55.311|date: 2009/11/30> + 55.930|date: 2009/12/01> + 55.990|date: 2009/12/02> + 56.000|date: 2009/12/03> + 56.340|date: 2009/12/04> + 55.910|date: 2009/12/07> + 55.350|date: 2009/12/08> + 55.459|date: 2009/12/09> + 55.950|date: 2009/12/10> + 56.090|date: 2009/12/11> + 56.500|date: 2009/12/14> + 56.500|date: 2009/12/15> + 56.770|date: 2009/12/16> + 56.300|date: 2009/12/17> + 56.340|date: 2009/12/18> + 56.540|date: 2009/12/21> + 57.000|date: 2009/12/22> + 57.650|date: 2009/12/23> + 57.970|date: 2009/12/24> + 58.180|date: 2009/12/28> + 58.360|date: 2009/12/29> + 58.110|date: 2009/12/30> + 58.100|date: 2009/12/31> + 58.000|date: 2010/01/04> + 57.950|date: 2010/01/05> + 57.950|date: 2010/01/06> + 57.880|date: 2010/01/07> + 57.210|date: 2010/01/08> + 57.520|date: 2010/01/11> + 56.640|date: 2010/01/12> + 56.980|date: 2010/01/13> + 57.115|date: 2010/01/14> + 57.040|date: 2010/01/15> + 57.010|date: 2010/01/19> + 56.565|date: 2010/01/20> + 56.650|date: 2010/01/21> + 54.900|date: 2010/01/22> + 53.680|date: 2010/01/25> + 53.140|date: 2010/01/26> + 52.890|date: 2010/01/27> + 52.770|date: 2010/01/28> + 52.460|date: 2010/01/29> + 52.610|date: 2010/02/01> + 53.100|date: 2010/02/02> + 53.150|date: 2010/02/03> + 52.660|date: 2010/02/04> + 51.500|date: 2010/02/05> + 52.855|date: 2010/02/08> + 52.730|date: 2010/02/09> + 53.660|date: 2010/02/10> + 52.460|date: 2010/02/11> + 51.970|date: 2010/02/12> + 52.190|date: 2010/02/16> + 52.320|date: 2010/02/17> + 52.400|date: 2010/02/18> + 52.700|date: 2010/02/19> + 52.590|date: 2010/02/22> + 52.460|date: 2010/02/23> + 52.330|date: 2010/02/24> + 51.500|date: 2010/02/25> + 51.860|date: 2010/02/26> + 52.670|date: 2010/03/01> + 52.990|date: 2010/03/02> + 52.770|date: 2010/03/03> + 52.400|date: 2010/03/04> + 52.990|date: 2010/03/05> + 53.325|date: 2010/03/08> + 53.460|date: 2010/03/09> + 53.610|date: 2010/03/10> + 53.600|date: 2010/03/11> + 53.620|date: 2010/03/12> + 53.670|date: 2010/03/15> + 53.740|date: 2010/03/16> + 54.460|date: 2010/03/17> + 54.650|date: 2010/03/18> + 54.930|date: 2010/03/19> + 55.170|date: 2010/03/22> + 55.480|date: 2010/03/23> + 55.280|date: 2010/03/24> + 55.130|date: 2010/03/25> + 54.990|date: 2010/03/26> + 55.070|date: 2010/03/29> + 55.080|date: 2010/03/30> + 54.970|date: 2010/03/31> + 55.100|date: 2010/04/01> + 54.710|date: 2010/04/05> + 54.090|date: 2010/04/06> + 54.060|date: 2010/04/07> + 53.790|date: 2010/04/08> + 54.540|date: 2010/04/09> + 54.980|date: 2010/04/12> + 54.995|date: 2010/04/13> + 55.590|date: 2010/04/14> + 55.700|date: 2010/04/15> + 55.620|date: 2010/04/16> + 54.990|date: 2010/04/19> + 55.280|date: 2010/04/20> + 55.400|date: 2010/04/21> + 55.460|date: 2010/04/22> + 55.650|date: 2010/04/23> + 55.860|date: 2010/04/26> + 55.270|date: 2010/04/27> + 54.490|date: 2010/04/28> + 53.830|date: 2010/04/29> + 53.820|date: 2010/04/30> + 52.820|date: 2010/05/03> + 51.653|date: 2010/05/04> + 51.220|date: 2010/05/05> + 51.550|date: 2010/05/06> + 50.520|date: 2010/05/07> + 51.960|date: 2010/05/10> + 51.500|date: 2010/05/11> + 51.940|date: 2010/05/12> + 52.020|date: 2010/05/13> + 51.070|date: 2010/05/14> + 50.370|date: 2010/05/17> + 50.360|date: 2010/05/18> + 49.670|date: 2010/05/19> + 49.380|date: 2010/05/20> + 49.990|date: 2010/05/21> + 49.490|date: 2010/05/24> + 48.230|date: 2010/05/25> + 49.380|date: 2010/05/26> + 49.850|date: 2010/05/27> + 50.330|date: 2010/05/28> + 49.700|date: 2010/06/01> + 49.580|date: 2010/06/02> + 50.350|date: 2010/06/03> + 49.440|date: 2010/06/04> + 48.230|date: 2010/06/07> + 48.040|date: 2010/06/08> + 48.730|date: 2010/06/09> + 49.490|date: 2010/06/10> + 49.300|date: 2010/06/11> + 49.900|date: 2010/06/14> + 50.260|date: 2010/06/15> + 50.600|date: 2010/06/16> + 51.000|date: 2010/06/17> + 51.060|date: 2010/06/18> + 51.370|date: 2010/06/21> + 50.660|date: 2010/06/22> + 49.560|date: 2010/06/23> + 48.950|date: 2010/06/24> + 48.210|date: 2010/06/25> + 48.030|date: 2010/06/28> + 46.960|date: 2010/06/29> + 45.998|date: 2010/06/30> + 45.290|date: 2010/07/01> + 44.850|date: 2010/07/02> + 44.680|date: 2010/07/06> + 45.280|date: 2010/07/07> + 45.970|date: 2010/07/08> + 45.730|date: 2010/07/09> + 46.100|date: 2010/07/12> + 47.180|date: 2010/07/13> + 47.140|date: 2010/07/14> + 46.820|date: 2010/07/15> + 46.470|date: 2010/07/16> + 46.210|date: 2010/07/19> + 46.180|date: 2010/07/20> + 46.480|date: 2010/07/21> + 46.500|date: 2010/07/22> + 46.920|date: 2010/07/23> + 46.900|date: 2010/07/26> + 47.110|date: 2010/07/27> + 46.550|date: 2010/07/28> + 46.610|date: 2010/07/29> + 45.520|date: 2010/07/30> + 46.570|date: 2010/08/02> + 46.580|date: 2010/08/03> + 46.355|date: 2010/08/04> + 46.440|date: 2010/08/05> + 46.170|date: 2010/08/06> + 46.630|date: 2010/08/09> + 46.590|date: 2010/08/10> + 45.660|date: 2010/08/11> + 43.590|date: 2010/08/12> + 42.480|date: 2010/08/13> + 42.620|date: 2010/08/16> + 42.880|date: 2010/08/17> + 42.290|date: 2010/08/19> + 42.080|date: 2010/08/20> low |ticker: CSC> => 48.820|date: 2009/08/21> + 49.430|date: 2009/08/24> + 49.570|date: 2009/08/25> + 49.840|date: 2009/08/26> + 49.300|date: 2009/08/27> + 49.510|date: 2009/08/28> + 48.770|date: 2009/08/31> + 47.780|date: 2009/09/01> + 47.360|date: 2009/09/02> + 47.250|date: 2009/09/03> + 47.570|date: 2009/09/04> + 48.540|date: 2009/09/09> + 49.330|date: 2009/09/10> + 50.010|date: 2009/09/11> + 50.960|date: 2009/09/14> + 51.490|date: 2009/09/15> + 51.840|date: 2009/09/16> + 52.170|date: 2009/09/17> + 52.220|date: 2009/09/18> + 51.290|date: 2009/09/21> + 51.800|date: 2009/09/22> + 51.710|date: 2009/09/23> + 51.130|date: 2009/09/24> + 50.650|date: 2009/09/25> + 52.010|date: 2009/09/28> + 53.070|date: 2009/09/29> + 52.000|date: 2009/09/30> + 51.310|date: 2009/10/01> + 50.650|date: 2009/10/02> + 50.510|date: 2009/10/05> + 50.440|date: 2009/10/06> + 51.200|date: 2009/10/07> + 51.080|date: 2009/10/08> + 52.170|date: 2009/10/09> + 52.490|date: 2009/10/12> + 52.300|date: 2009/10/13> + 53.510|date: 2009/10/14> + 53.170|date: 2009/10/15> + 52.280|date: 2009/10/16> + 53.060|date: 2009/10/19> + 52.700|date: 2009/10/20> + 52.630|date: 2009/10/21> + 52.210|date: 2009/10/22> + 51.660|date: 2009/10/23> + 51.200|date: 2009/10/26> + 51.010|date: 2009/10/27> + 50.180|date: 2009/10/28> + 51.630|date: 2009/11/05> + 52.000|date: 2009/11/06> + 52.900|date: 2009/11/09> + 53.590|date: 2009/11/10> + 53.930|date: 2009/11/11> + 53.140|date: 2009/11/12> + 53.380|date: 2009/11/13> + 53.800|date: 2009/11/16> + 54.880|date: 2009/11/17> + 54.660|date: 2009/11/18> + 53.730|date: 2009/11/19> + 53.956|date: 2009/11/20> + 54.890|date: 2009/11/23> + 54.060|date: 2009/11/24> + 55.060|date: 2009/11/25> + 53.810|date: 2009/11/27> + 53.930|date: 2009/11/30> + 55.190|date: 2009/12/01> + 55.380|date: 2009/12/02> + 55.040|date: 2009/12/03> + 55.260|date: 2009/12/04> + 55.370|date: 2009/12/07> + 54.790|date: 2009/12/08> + 54.540|date: 2009/12/09> + 55.420|date: 2009/12/10> + 55.650|date: 2009/12/11> + 55.860|date: 2009/12/14> + 55.720|date: 2009/12/15> + 56.190|date: 2009/12/16> + 55.670|date: 2009/12/17> + 55.270|date: 2009/12/18> + 55.720|date: 2009/12/21> + 56.620|date: 2009/12/22> + 56.910|date: 2009/12/23> + 57.490|date: 2009/12/24> + 57.710|date: 2009/12/28> + 57.900|date: 2009/12/29> + 57.700|date: 2009/12/30> + 57.520|date: 2009/12/31> + 57.490|date: 2010/01/04> + 57.280|date: 2010/01/05> + 57.475|date: 2010/01/06> + 57.120|date: 2010/01/07> + 56.650|date: 2010/01/08> + 56.580|date: 2010/01/11> + 55.930|date: 2010/01/12> + 56.190|date: 2010/01/13> + 56.500|date: 2010/01/14> + 55.745|date: 2010/01/15> + 55.710|date: 2010/01/19> + 55.960|date: 2010/01/20> + 54.830|date: 2010/01/21> + 53.180|date: 2010/01/22> + 52.700|date: 2010/01/25> + 52.700|date: 2010/01/26> + 51.940|date: 2010/01/27> + 51.510|date: 2010/01/28> + 51.210|date: 2010/01/29> + 51.000|date: 2010/02/01> + 52.190|date: 2010/02/02> + 52.490|date: 2010/02/03> + 51.280|date: 2010/02/04> + 50.530|date: 2010/02/05> + 51.470|date: 2010/02/08> + 51.720|date: 2010/02/09> + 51.800|date: 2010/02/10> + 51.400|date: 2010/02/11> + 50.510|date: 2010/02/12> + 51.260|date: 2010/02/16> + 51.850|date: 2010/02/17> + 51.890|date: 2010/02/18> + 51.780|date: 2010/02/19> + 52.020|date: 2010/02/22> + 51.680|date: 2010/02/23> + 51.730|date: 2010/02/24> + 50.720|date: 2010/02/25> + 51.090|date: 2010/02/26> + 51.690|date: 2010/03/01> + 52.420|date: 2010/03/02> + 52.220|date: 2010/03/03> + 51.790|date: 2010/03/04> + 52.150|date: 2010/03/05> + 52.890|date: 2010/03/08> + 52.770|date: 2010/03/09> + 53.040|date: 2010/03/10> + 53.080|date: 2010/03/11> + 53.130|date: 2010/03/12> + 53.150|date: 2010/03/15> + 53.330|date: 2010/03/16> + 53.610|date: 2010/03/17> + 54.200|date: 2010/03/18> + 54.310|date: 2010/03/19> + 54.000|date: 2010/03/22> + 54.870|date: 2010/03/23> + 54.800|date: 2010/03/24> + 54.750|date: 2010/03/25> + 54.510|date: 2010/03/26> + 54.630|date: 2010/03/29> + 54.720|date: 2010/03/30> + 54.420|date: 2010/03/31> + 53.610|date: 2010/04/01> + 52.900|date: 2010/04/05> + 53.590|date: 2010/04/06> + 53.640|date: 2010/04/07> + 53.150|date: 2010/04/08> + 53.610|date: 2010/04/09> + 54.340|date: 2010/04/12> + 54.540|date: 2010/04/13> + 54.740|date: 2010/04/14> + 55.090|date: 2010/04/15> + 55.050|date: 2010/04/16> + 54.391|date: 2010/04/19> + 54.710|date: 2010/04/20> + 54.830|date: 2010/04/21> + 54.390|date: 2010/04/22> + 54.860|date: 2010/04/23> + 55.400|date: 2010/04/26> + 54.020|date: 2010/04/27> + 53.110|date: 2010/04/28> + 53.240|date: 2010/04/29> + 52.320|date: 2010/04/30> + 51.820|date: 2010/05/03> + 50.340|date: 2010/05/04> + 50.440|date: 2010/05/05> + 49.060|date: 2010/05/06> + 49.020|date: 2010/05/07> + 50.490|date: 2010/05/10> + 50.560|date: 2010/05/11> + 50.960|date: 2010/05/12> + 51.250|date: 2010/05/13> + 49.580|date: 2010/05/14> + 49.310|date: 2010/05/17> + 49.270|date: 2010/05/18> + 48.810|date: 2010/05/19> + 47.700|date: 2010/05/20> + 47.050|date: 2010/05/21> + 48.610|date: 2010/05/24> + 47.100|date: 2010/05/25> + 48.270|date: 2010/05/26> + 49.120|date: 2010/05/27> + 49.530|date: 2010/05/28> + 47.870|date: 2010/06/01> + 48.100|date: 2010/06/02> + 49.580|date: 2010/06/03> + 47.640|date: 2010/06/04> + 47.300|date: 2010/06/07> + 47.188|date: 2010/06/08> + 47.720|date: 2010/06/09> + 48.450|date: 2010/06/10> + 48.640|date: 2010/06/11> + 49.070|date: 2010/06/14> + 49.180|date: 2010/06/15> + 49.570|date: 2010/06/16> + 50.160|date: 2010/06/17> + 50.340|date: 2010/06/18> + 50.010|date: 2010/06/21> + 49.310|date: 2010/06/22> + 48.780|date: 2010/06/23> + 47.680|date: 2010/06/24> + 47.400|date: 2010/06/25> + 47.340|date: 2010/06/28> + 45.290|date: 2010/06/29> + 45.080|date: 2010/06/30> + 44.160|date: 2010/07/01> + 44.040|date: 2010/07/02> + 43.420|date: 2010/07/06> + 43.860|date: 2010/07/07> + 45.090|date: 2010/07/08> + 45.205|date: 2010/07/09> + 45.450|date: 2010/07/12> + 46.070|date: 2010/07/13> + 46.400|date: 2010/07/14> + 46.070|date: 2010/07/15> + 45.280|date: 2010/07/16> + 45.530|date: 2010/07/19> + 45.100|date: 2010/07/20> + 44.920|date: 2010/07/21> + 45.560|date: 2010/07/22> + 46.090|date: 2010/07/23> + 46.490|date: 2010/07/26> + 46.280|date: 2010/07/27> + 46.020|date: 2010/07/28> + 44.860|date: 2010/07/29> + 44.630|date: 2010/07/30> + 45.870|date: 2010/08/02> + 45.890|date: 2010/08/03> + 45.920|date: 2010/08/04> + 45.910|date: 2010/08/05> + 45.370|date: 2010/08/06> + 46.160|date: 2010/08/09> + 45.880|date: 2010/08/10> + 43.710|date: 2010/08/11> + 42.400|date: 2010/08/12> + 41.900|date: 2010/08/13> + 41.580|date: 2010/08/16> + 42.255|date: 2010/08/17> + 41.820|date: 2010/08/19> + 41.370|date: 2010/08/20> close |ticker: CSC> => 49.680|date: 2009/08/21> + 49.670|date: 2009/08/24> + 49.940|date: 2009/08/25> + 50.100|date: 2009/08/26> + 49.760|date: 2009/08/27> + 49.670|date: 2009/08/28> + 48.850|date: 2009/08/31> + 47.860|date: 2009/09/01> + 47.370|date: 2009/09/02> + 47.940|date: 2009/09/03> + 48.540|date: 2009/09/04> + 49.360|date: 2009/09/09> + 50.000|date: 2009/09/10> + 50.890|date: 2009/09/11> + 51.870|date: 2009/09/14> + 51.820|date: 2009/09/15> + 52.930|date: 2009/09/16> + 52.250|date: 2009/09/17> + 52.400|date: 2009/09/18> + 52.130|date: 2009/09/21> + 52.000|date: 2009/09/22> + 51.710|date: 2009/09/23> + 51.190|date: 2009/09/24> + 50.790|date: 2009/09/25> + 53.200|date: 2009/09/28> + 53.250|date: 2009/09/29> + 52.710|date: 2009/09/30> + 51.390|date: 2009/10/01> + 50.740|date: 2009/10/02> + 51.240|date: 2009/10/05> + 51.760|date: 2009/10/06> + 51.560|date: 2009/10/07> + 52.460|date: 2009/10/08> + 52.510|date: 2009/10/09> + 52.720|date: 2009/10/12> + 52.720|date: 2009/10/13> + 54.390|date: 2009/10/14> + 53.490|date: 2009/10/15> + 53.070|date: 2009/10/16> + 53.660|date: 2009/10/19> + 53.060|date: 2009/10/20> + 52.710|date: 2009/10/21> + 53.110|date: 2009/10/22> + 51.780|date: 2009/10/23> + 51.420|date: 2009/10/26> + 51.080|date: 2009/10/27> + 50.210|date: 2009/10/28> + 52.700|date: 2009/11/05> + 52.600|date: 2009/11/06> + 54.150|date: 2009/11/09> + 53.800|date: 2009/11/10> + 54.600|date: 2009/11/11> + 53.910|date: 2009/11/12> + 53.960|date: 2009/11/13> + 55.010|date: 2009/11/16> + 55.160|date: 2009/11/17> + 54.990|date: 2009/11/18> + 54.460|date: 2009/11/19> + 54.330|date: 2009/11/20> + 55.330|date: 2009/11/23> + 55.170|date: 2009/11/24> + 55.410|date: 2009/11/25> + 54.260|date: 2009/11/27> + 55.310|date: 2009/11/30> + 55.560|date: 2009/12/01> + 55.730|date: 2009/12/02> + 55.130|date: 2009/12/03> + 55.700|date: 2009/12/04> + 55.640|date: 2009/12/07> + 55.050|date: 2009/12/08> + 55.380|date: 2009/12/09> + 55.720|date: 2009/12/10> + 55.780|date: 2009/12/11> + 56.450|date: 2009/12/14> + 56.060|date: 2009/12/15> + 56.410|date: 2009/12/16> + 55.870|date: 2009/12/17> + 55.700|date: 2009/12/18> + 56.140|date: 2009/12/21> + 56.840|date: 2009/12/22> + 57.620|date: 2009/12/23> + 57.940|date: 2009/12/24> + 58.130|date: 2009/12/28> + 57.950|date: 2009/12/29> + 58.110|date: 2009/12/30> + 57.530|date: 2009/12/31> + 57.740|date: 2010/01/04> + 57.720|date: 2010/01/05> + 57.930|date: 2010/01/06> + 57.350|date: 2010/01/07> + 57.200|date: 2010/01/08> + 56.850|date: 2010/01/11> + 56.230|date: 2010/01/12> + 56.820|date: 2010/01/13> + 57.010|date: 2010/01/14> + 55.960|date: 2010/01/15> + 57.010|date: 2010/01/19> + 56.490|date: 2010/01/20> + 54.990|date: 2010/01/21> + 53.230|date: 2010/01/22> + 53.200|date: 2010/01/25> + 52.740|date: 2010/01/26> + 52.430|date: 2010/01/27> + 52.140|date: 2010/01/28> + 51.300|date: 2010/01/29> + 52.510|date: 2010/02/01> + 53.060|date: 2010/02/02> + 52.870|date: 2010/02/03> + 51.290|date: 2010/02/04> + 51.360|date: 2010/02/05> + 51.680|date: 2010/02/08> + 52.500|date: 2010/02/09> + 52.130|date: 2010/02/10> + 52.230|date: 2010/02/11> + 51.270|date: 2010/02/12> + 52.190|date: 2010/02/16> + 52.050|date: 2010/02/17> + 52.300|date: 2010/02/18> + 52.450|date: 2010/02/19> + 52.300|date: 2010/02/22> + 52.180|date: 2010/02/23> + 51.900|date: 2010/02/24> + 51.400|date: 2010/02/25> + 51.790|date: 2010/02/26> + 52.450|date: 2010/03/01> + 52.560|date: 2010/03/02> + 52.310|date: 2010/03/03> + 51.990|date: 2010/03/04> + 52.960|date: 2010/03/05> + 53.150|date: 2010/03/08> + 53.290|date: 2010/03/09> + 53.560|date: 2010/03/10> + 53.600|date: 2010/03/11> + 53.450|date: 2010/03/12> + 53.580|date: 2010/03/15> + 53.660|date: 2010/03/16> + 54.380|date: 2010/03/17> + 54.440|date: 2010/03/18> + 54.560|date: 2010/03/19> + 55.030|date: 2010/03/22> + 55.430|date: 2010/03/23> + 54.880|date: 2010/03/24> + 54.810|date: 2010/03/25> + 54.580|date: 2010/03/26> + 54.970|date: 2010/03/29> + 54.990|date: 2010/03/30> + 54.490|date: 2010/03/31> + 54.250|date: 2010/04/01> + 54.040|date: 2010/04/05> + 53.890|date: 2010/04/06> + 53.770|date: 2010/04/07> + 53.660|date: 2010/04/08> + 54.510|date: 2010/04/09> + 54.820|date: 2010/04/12> + 54.910|date: 2010/04/13> + 55.540|date: 2010/04/14> + 55.700|date: 2010/04/15> + 55.200|date: 2010/04/16> + 54.850|date: 2010/04/19> + 55.220|date: 2010/04/20> + 55.280|date: 2010/04/21> + 55.340|date: 2010/04/22> + 55.610|date: 2010/04/23> + 55.420|date: 2010/04/26> + 54.120|date: 2010/04/27> + 53.490|date: 2010/04/28> + 53.730|date: 2010/04/29> + 52.390|date: 2010/04/30> + 51.920|date: 2010/05/03> + 51.000|date: 2010/05/04> + 50.960|date: 2010/05/05> + 50.270|date: 2010/05/06> + 49.580|date: 2010/05/07> + 51.160|date: 2010/05/10> + 50.890|date: 2010/05/11> + 51.830|date: 2010/05/12> + 51.270|date: 2010/05/13> + 49.850|date: 2010/05/14> + 49.870|date: 2010/05/17> + 49.340|date: 2010/05/18> + 49.110|date: 2010/05/19> + 47.880|date: 2010/05/20> + 49.740|date: 2010/05/21> + 48.820|date: 2010/05/24> + 48.220|date: 2010/05/25> + 48.540|date: 2010/05/26> + 49.840|date: 2010/05/27> + 49.990|date: 2010/05/28> + 47.940|date: 2010/06/01> + 49.550|date: 2010/06/02> + 50.260|date: 2010/06/03> + 47.780|date: 2010/06/04> + 47.350|date: 2010/06/07> + 47.990|date: 2010/06/08> + 47.930|date: 2010/06/09> + 49.440|date: 2010/06/10> + 49.240|date: 2010/06/11> + 49.100|date: 2010/06/14> + 50.190|date: 2010/06/15> + 50.410|date: 2010/06/16> + 51.000|date: 2010/06/17> + 50.530|date: 2010/06/18> + 50.270|date: 2010/06/21> + 49.410|date: 2010/06/22> + 49.060|date: 2010/06/23> + 47.860|date: 2010/06/24> + 47.910|date: 2010/06/25> + 47.500|date: 2010/06/28> + 45.560|date: 2010/06/29> + 45.250|date: 2010/06/30> + 44.620|date: 2010/07/01> + 44.100|date: 2010/07/02> + 43.700|date: 2010/07/06> + 45.250|date: 2010/07/07> + 45.350|date: 2010/07/08> + 45.670|date: 2010/07/09> + 45.870|date: 2010/07/12> + 47.010|date: 2010/07/13> + 46.700|date: 2010/07/14> + 46.710|date: 2010/07/15> + 45.300|date: 2010/07/16> + 46.090|date: 2010/07/19> + 46.180|date: 2010/07/20> + 45.120|date: 2010/07/21> + 46.400|date: 2010/07/22> + 46.780|date: 2010/07/23> + 46.810|date: 2010/07/26> + 46.390|date: 2010/07/27> + 46.300|date: 2010/07/28> + 45.170|date: 2010/07/29> + 45.330|date: 2010/07/30> + 46.380|date: 2010/08/02> + 46.030|date: 2010/08/03> + 46.310|date: 2010/08/04> + 46.370|date: 2010/08/05> + 46.050|date: 2010/08/06> + 46.580|date: 2010/08/09> + 46.440|date: 2010/08/10> + 43.880|date: 2010/08/11> + 42.490|date: 2010/08/12> + 42.040|date: 2010/08/13> + 42.250|date: 2010/08/16> + 42.410|date: 2010/08/17> + 42.010|date: 2010/08/19> + 42.020|date: 2010/08/20> volume |ticker: CSC> => 9223.000|date: 2009/08/21> + 6747.000|date: 2009/08/24> + 8586.000|date: 2009/08/25> + 9192.000|date: 2009/08/26> + 12082.000|date: 2009/08/27> + 12508.000|date: 2009/08/28> + 9021.000|date: 2009/08/31> + 12094.000|date: 2009/09/01> + 14608.000|date: 2009/09/02> + 11128.000|date: 2009/09/03> + 7590.000|date: 2009/09/04> + 11378.000|date: 2009/09/09> + 10728.000|date: 2009/09/10> + 15645.000|date: 2009/09/11> + 16191.000|date: 2009/09/14> + 15730.000|date: 2009/09/15> + 21853.000|date: 2009/09/16> + 9483.000|date: 2009/09/17> + 10350.000|date: 2009/09/18> + 12419.000|date: 2009/09/21> + 10541.000|date: 2009/09/22> + 10364.000|date: 2009/09/23> + 7022.000|date: 2009/09/24> + 9493.000|date: 2009/09/25> + 35625.000|date: 2009/09/28> + 28650.000|date: 2009/09/29> + 14677.000|date: 2009/09/30> + 11010.000|date: 2009/10/01> + 8284.000|date: 2009/10/02> + 9766.000|date: 2009/10/05> + 9046.000|date: 2009/10/06> + 6301.000|date: 2009/10/07> + 7641.000|date: 2009/10/08> + 7780.000|date: 2009/10/09> + 5275.000|date: 2009/10/12> + 7155.000|date: 2009/10/13> + 14138.000|date: 2009/10/14> + 13620.000|date: 2009/10/15> + 13130.000|date: 2009/10/16> + 9354.000|date: 2009/10/19> + 6984.000|date: 2009/10/20> + 10776.000|date: 2009/10/21> + 7442.000|date: 2009/10/22> + 9245.000|date: 2009/10/23> + 10175.000|date: 2009/10/26> + 7986.000|date: 2009/10/27> + 7674.000|date: 2009/10/28> + 9024.000|date: 2009/11/05> + 5895.000|date: 2009/11/06> + 10912.000|date: 2009/11/09> + 7825.000|date: 2009/11/10> + 10179.000|date: 2009/11/11> + 13718.000|date: 2009/11/12> + 9254.000|date: 2009/11/13> + 8638.000|date: 2009/11/16> + 6668.000|date: 2009/11/17> + 5722.000|date: 2009/11/18> + 10195.000|date: 2009/11/19> + 6555.000|date: 2009/11/20> + 8160.000|date: 2009/11/23> + 5727.000|date: 2009/11/24> + 3593.000|date: 2009/11/25> + 3466.000|date: 2009/11/27> + 13091.000|date: 2009/11/30> + 16323.000|date: 2009/12/01> + 6504.000|date: 2009/12/02> + 6911.000|date: 2009/12/03> + 11353.000|date: 2009/12/04> + 11853.000|date: 2009/12/07> + 12453.000|date: 2009/12/08> + 8743.000|date: 2009/12/09> + 6023.000|date: 2009/12/10> + 4942.000|date: 2009/12/11> + 6489.000|date: 2009/12/14> + 6453.000|date: 2009/12/15> + 6509.000|date: 2009/12/16> + 7002.000|date: 2009/12/17> + 12983.000|date: 2009/12/18> + 5378.000|date: 2009/12/21> + 5953.000|date: 2009/12/22> + 5255.000|date: 2009/12/23> + 1531.000|date: 2009/12/24> + 5102.000|date: 2009/12/28> + 5066.000|date: 2009/12/29> + 3928.000|date: 2009/12/30> + 3959.000|date: 2009/12/31> + 8476.000|date: 2010/01/04> + 6955.000|date: 2010/01/05> + 8686.000|date: 2010/01/06> + 7531.000|date: 2010/01/07> + 7018.000|date: 2010/01/08> + 6451.000|date: 2010/01/11> + 8966.000|date: 2010/01/12> + 5982.000|date: 2010/01/13> + 7221.000|date: 2010/01/14> + 8071.000|date: 2010/01/15> + 9183.000|date: 2010/01/19> + 8045.000|date: 2010/01/20> + 12993.000|date: 2010/01/21> + 12631.000|date: 2010/01/22> + 11537.000|date: 2010/01/25> + 10154.000|date: 2010/01/26> + 15249.000|date: 2010/01/27> + 11128.000|date: 2010/01/28> + 11023.000|date: 2010/01/29> + 14542.000|date: 2010/02/01> + 9202.000|date: 2010/02/02> + 5546.000|date: 2010/02/03> + 10200.000|date: 2010/02/04> + 11156.000|date: 2010/02/05> + 12320.000|date: 2010/02/08> + 12338.000|date: 2010/02/09> + 16584.000|date: 2010/02/10> + 11603.000|date: 2010/02/11> + 15822.000|date: 2010/02/12> + 9411.000|date: 2010/02/16> + 8509.000|date: 2010/02/17> + 6631.000|date: 2010/02/18> + 9058.000|date: 2010/02/19> + 8378.000|date: 2010/02/22> + 9491.000|date: 2010/02/23> + 11243.000|date: 2010/02/24> + 8219.000|date: 2010/02/25> + 9399.000|date: 2010/02/26> + 10636.000|date: 2010/03/01> + 8778.000|date: 2010/03/02> + 10304.000|date: 2010/03/03> + 11117.000|date: 2010/03/04> + 6483.000|date: 2010/03/05> + 7457.000|date: 2010/03/08> + 6239.000|date: 2010/03/09> + 8492.000|date: 2010/03/10> + 7784.000|date: 2010/03/11> + 5636.000|date: 2010/03/12> + 5008.000|date: 2010/03/15> + 6108.000|date: 2010/03/16> + 10594.000|date: 2010/03/17> + 9295.000|date: 2010/03/18> + 16342.000|date: 2010/03/19> + 12410.000|date: 2010/03/22> + 9023.000|date: 2010/03/23> + 10085.000|date: 2010/03/24> + 14513.000|date: 2010/03/25> + 10492.000|date: 2010/03/26> + 5725.000|date: 2010/03/29> + 5499.000|date: 2010/03/30> + 11366.000|date: 2010/03/31> + 46010.000|date: 2010/04/01> + 18962.000|date: 2010/04/05> + 16629.000|date: 2010/04/06> + 14745.000|date: 2010/04/07> + 12133.000|date: 2010/04/08> + 10393.000|date: 2010/04/09> + 15576.000|date: 2010/04/12> + 12156.000|date: 2010/04/13> + 15100.000|date: 2010/04/14> + 18755.000|date: 2010/04/15> + 14128.000|date: 2010/04/16> + 14397.000|date: 2010/04/19> + 11551.000|date: 2010/04/20> + 8148.000|date: 2010/04/21> + 9245.000|date: 2010/04/22> + 7119.000|date: 2010/04/23> + 10170.000|date: 2010/04/26> + 9695.000|date: 2010/04/27> + 16147.000|date: 2010/04/28> + 9951.000|date: 2010/04/29> + 10765.000|date: 2010/04/30> + 14641.000|date: 2010/05/03> + 15156.000|date: 2010/05/04> + 13419.000|date: 2010/05/05> + 30763.000|date: 2010/05/06> + 28569.000|date: 2010/05/07> + 18123.000|date: 2010/05/10> + 13403.000|date: 2010/05/11> + 11754.000|date: 2010/05/12> + 8420.000|date: 2010/05/13> + 17326.000|date: 2010/05/14> + 17320.000|date: 2010/05/17> + 17004.000|date: 2010/05/18> + 14936.000|date: 2010/05/19> + 23388.000|date: 2010/05/20> + 32404.000|date: 2010/05/21> + 22339.000|date: 2010/05/24> + 30958.000|date: 2010/05/25> + 19675.000|date: 2010/05/26> + 11293.000|date: 2010/05/27> + 20159.000|date: 2010/05/28> + 24824.000|date: 2010/06/01> + 21137.000|date: 2010/06/02> + 14752.000|date: 2010/06/03> + 21471.000|date: 2010/06/04> + 18350.000|date: 2010/06/07> + 16798.000|date: 2010/06/08> + 9946.000|date: 2010/06/09> + 9289.000|date: 2010/06/10> + 8889.000|date: 2010/06/11> + 11089.000|date: 2010/06/14> + 8989.000|date: 2010/06/15> + 8050.000|date: 2010/06/16> + 14206.000|date: 2010/06/17> + 13427.000|date: 2010/06/18> + 11940.000|date: 2010/06/21> + 9443.000|date: 2010/06/22> + 7263.000|date: 2010/06/23> + 8923.000|date: 2010/06/24> + 12237.000|date: 2010/06/25> + 8611.000|date: 2010/06/28> + 15624.000|date: 2010/06/29> + 17849.000|date: 2010/06/30> + 14499.000|date: 2010/07/01> + 13391.000|date: 2010/07/02> + 14800.000|date: 2010/07/06> + 11665.000|date: 2010/07/07> + 20654.000|date: 2010/07/08> + 9587.000|date: 2010/07/09> + 8797.000|date: 2010/07/12> + 12462.000|date: 2010/07/13> + 9585.000|date: 2010/07/14> + 10865.000|date: 2010/07/15> + 11014.000|date: 2010/07/16> + 9717.000|date: 2010/07/19> + 11569.000|date: 2010/07/20> + 13182.000|date: 2010/07/21> + 11249.000|date: 2010/07/22> + 8249.000|date: 2010/07/23> + 9502.000|date: 2010/07/26> + 7457.000|date: 2010/07/27> + 10219.000|date: 2010/07/28> + 14144.000|date: 2010/07/29> + 10105.000|date: 2010/07/30> + 8396.000|date: 2010/08/02> + 7516.000|date: 2010/08/03> + 6576.000|date: 2010/08/04> + 8648.000|date: 2010/08/05> + 8137.000|date: 2010/08/06> + 8983.000|date: 2010/08/09> + 15178.000|date: 2010/08/10> + 21934.000|date: 2010/08/11> + 17095.000|date: 2010/08/12> + 12983.000|date: 2010/08/13> + 11773.000|date: 2010/08/16> + 9264.000|date: 2010/08/17> + 10961.000|date: 2010/08/19> + 12810.000|date: 2010/08/20> open |ticker: CSCO> => 22.060|date: 2009/08/21> + 22.210|date: 2009/08/24> + 22.110|date: 2009/08/25> + 21.940|date: 2009/08/26> + 21.700|date: 2009/08/27> + 22.150|date: 2009/08/28> + 21.720|date: 2009/08/31> + 21.450|date: 2009/09/01> + 21.070|date: 2009/09/02> + 21.730|date: 2009/09/03> + 21.580|date: 2009/09/04> + 21.960|date: 2009/09/09> + 22.140|date: 2009/09/10> + 22.910|date: 2009/09/11> + 22.840|date: 2009/09/14> + 22.870|date: 2009/09/15> + 23.070|date: 2009/09/16> + 23.210|date: 2009/09/17> + 23.500|date: 2009/09/18> + 23.190|date: 2009/09/21> + 23.700|date: 2009/09/22> + 23.500|date: 2009/09/23> + 22.850|date: 2009/09/24> + 22.640|date: 2009/09/25> + 23.290|date: 2009/09/28> + 23.660|date: 2009/09/29> + 23.510|date: 2009/09/30> + 23.360|date: 2009/10/01> + 22.900|date: 2009/10/02> + 22.890|date: 2009/10/05> + 23.150|date: 2009/10/06> + 23.500|date: 2009/10/07> + 23.840|date: 2009/10/08> + 23.640|date: 2009/10/09> + 24.080|date: 2009/10/12> + 23.590|date: 2009/10/13> + 24.250|date: 2009/10/14> + 24.250|date: 2009/10/15> + 24.090|date: 2009/10/16> + 24.120|date: 2009/10/19> + 24.400|date: 2009/10/20> + 24.140|date: 2009/10/21> + 23.900|date: 2009/10/22> + 24.490|date: 2009/10/23> + 24.140|date: 2009/10/26> + 23.750|date: 2009/10/27> + 23.390|date: 2009/10/28> + 24.060|date: 2009/11/05> + 23.710|date: 2009/11/06> + 23.900|date: 2009/11/09> + 23.610|date: 2009/11/10> + 23.740|date: 2009/11/11> + 23.530|date: 2009/11/13> + 23.770|date: 2009/11/16> + 23.890|date: 2009/11/17> + 24.000|date: 2009/11/18> + 23.850|date: 2009/11/19> + 23.490|date: 2009/11/20> + 23.670|date: 2009/11/23> + 23.790|date: 2009/11/24> + 23.720|date: 2009/11/25> + 23.090|date: 2009/11/27> + 23.300|date: 2009/11/30> + 23.390|date: 2009/12/01> + 23.840|date: 2009/12/02> + 23.970|date: 2009/12/03> + 24.080|date: 2009/12/04> + 24.100|date: 2009/12/07> + 23.850|date: 2009/12/08> + 23.670|date: 2009/12/09> + 24.060|date: 2009/12/10> + 24.030|date: 2009/12/11> + 24.020|date: 2009/12/14> + 23.780|date: 2009/12/15> + 23.530|date: 2009/12/16> + 23.460|date: 2009/12/17> + 23.110|date: 2009/12/18> + 23.520|date: 2009/12/21> + 23.640|date: 2009/12/22> + 23.800|date: 2009/12/23> + 23.800|date: 2009/12/24> + 23.890|date: 2009/12/28> + 24.020|date: 2009/12/29> + 24.000|date: 2009/12/30> + 24.100|date: 2009/12/31> + 24.010|date: 2010/01/04> + 24.580|date: 2010/01/05> + 24.510|date: 2010/01/06> + 24.260|date: 2010/01/07> + 24.370|date: 2010/01/08> + 24.600|date: 2010/01/11> + 24.450|date: 2010/01/12> + 24.280|date: 2010/01/13> + 24.540|date: 2010/01/14> + 25.090|date: 2010/01/15> + 24.510|date: 2010/01/19> + 24.600|date: 2010/01/20> + 24.490|date: 2010/01/21> + 23.830|date: 2010/01/22> + 23.080|date: 2010/01/25> + 22.790|date: 2010/01/26> + 22.880|date: 2010/01/27> + 23.190|date: 2010/01/28> + 22.960|date: 2010/01/29> + 22.650|date: 2010/02/01> + 22.810|date: 2010/02/02> + 23.130|date: 2010/02/03> + 23.410|date: 2010/02/04> + 23.320|date: 2010/02/05> + 23.770|date: 2010/02/08> + 23.840|date: 2010/02/09> + 23.850|date: 2010/02/10> + 23.640|date: 2010/02/11> + 23.700|date: 2010/02/12> + 23.960|date: 2010/02/16> + 23.980|date: 2010/02/17> + 24.060|date: 2010/02/18> + 24.120|date: 2010/02/19> + 24.370|date: 2010/02/22> + 24.150|date: 2010/02/23> + 24.090|date: 2010/02/24> + 23.920|date: 2010/02/25> + 24.390|date: 2010/02/26> + 24.330|date: 2010/03/01> + 24.620|date: 2010/03/02> + 24.680|date: 2010/03/03> + 24.850|date: 2010/03/04> + 24.990|date: 2010/03/05> + 25.270|date: 2010/03/08> + 26.330|date: 2010/03/09> + 25.870|date: 2010/03/10> + 25.850|date: 2010/03/11> + 25.970|date: 2010/03/12> + 25.750|date: 2010/03/15> + 26.030|date: 2010/03/16> + 26.220|date: 2010/03/17> + 26.230|date: 2010/03/18> + 26.440|date: 2010/03/19> + 25.910|date: 2010/03/22> + 26.200|date: 2010/03/23> + 26.510|date: 2010/03/24> + 26.640|date: 2010/03/25> + 26.460|date: 2010/03/26> + 26.610|date: 2010/03/29> + 26.640|date: 2010/03/30> + 26.500|date: 2010/03/31> + 26.200|date: 2010/04/01> + 25.850|date: 2010/04/05> + 26.150|date: 2010/04/06> + 26.100|date: 2010/04/07> + 26.290|date: 2010/04/08> + 26.260|date: 2010/04/09> + 26.570|date: 2010/04/12> + 26.470|date: 2010/04/13> + 26.610|date: 2010/04/14> + 26.990|date: 2010/04/15> + 27.110|date: 2010/04/16> + 26.930|date: 2010/04/19> + 27.200|date: 2010/04/20> + 27.190|date: 2010/04/21> + 27.080|date: 2010/04/22> + 27.370|date: 2010/04/23> + 27.580|date: 2010/04/26> + 27.410|date: 2010/04/27> + 27.100|date: 2010/04/28> + 27.160|date: 2010/04/29> + 27.640|date: 2010/04/30> + 27.020|date: 2010/05/03> + 27.160|date: 2010/05/04> + 26.280|date: 2010/05/05> + 26.480|date: 2010/05/06> + 25.330|date: 2010/05/07> + 26.150|date: 2010/05/10> + 26.070|date: 2010/05/11> + 26.210|date: 2010/05/12> + 26.000|date: 2010/05/13> + 25.190|date: 2010/05/14> + 24.940|date: 2010/05/17> + 24.950|date: 2010/05/18> + 24.210|date: 2010/05/19> + 23.560|date: 2010/05/20> + 22.600|date: 2010/05/21> + 23.440|date: 2010/05/24> + 22.690|date: 2010/05/25> + 23.580|date: 2010/05/26> + 23.400|date: 2010/05/27> + 23.510|date: 2010/05/28> + 22.950|date: 2010/06/01> + 23.050|date: 2010/06/02> + 23.510|date: 2010/06/03> + 23.320|date: 2010/06/04> + 23.010|date: 2010/06/07> + 22.890|date: 2010/06/08> + 23.030|date: 2010/06/09> + 22.990|date: 2010/06/10> + 22.520|date: 2010/06/11> + 23.100|date: 2010/06/14> + 22.820|date: 2010/06/15> + 23.090|date: 2010/06/16> + 23.480|date: 2010/06/17> + 23.270|date: 2010/06/18> + 23.810|date: 2010/06/21> + 23.320|date: 2010/06/22> + 23.110|date: 2010/06/23> + 22.680|date: 2010/06/24> + 22.580|date: 2010/06/25> + 22.330|date: 2010/06/28> + 21.520|date: 2010/06/30> + 21.200|date: 2010/07/01> + 21.170|date: 2010/07/02> + 21.420|date: 2010/07/06> + 21.500|date: 2010/07/07> + 22.650|date: 2010/07/08> + 22.580|date: 2010/07/09> + 22.620|date: 2010/07/12> + 23.050|date: 2010/07/13> + 23.450|date: 2010/07/14> + 23.690|date: 2010/07/15> + 23.840|date: 2010/07/16> + 22.870|date: 2010/07/19> + 22.260|date: 2010/07/20> + 23.000|date: 2010/07/21> + 22.770|date: 2010/07/22> + 23.180|date: 2010/07/23> + 23.290|date: 2010/07/26> + 23.670|date: 2010/07/27> + 23.250|date: 2010/07/28> + 23.530|date: 2010/07/29> + 23.040|date: 2010/07/30> + 23.440|date: 2010/08/02> + 23.840|date: 2010/08/03> + 23.800|date: 2010/08/04> + 24.070|date: 2010/08/05> + 23.860|date: 2010/08/06> + 24.210|date: 2010/08/09> + 24.500|date: 2010/08/10> + 21.410|date: 2010/08/12> + 21.500|date: 2010/08/13> + 21.240|date: 2010/08/16> + 22.080|date: 2010/08/17> + 22.330|date: 2010/08/19> + 22.190|date: 2010/08/20> high |ticker: CSCO> => 22.270|date: 2009/08/21> + 22.640|date: 2009/08/24> + 22.250|date: 2009/08/25> + 22.000|date: 2009/08/26> + 21.910|date: 2009/08/27> + 22.350|date: 2009/08/28> + 21.840|date: 2009/08/31> + 21.870|date: 2009/09/01> + 21.730|date: 2009/09/02> + 21.900|date: 2009/09/03> + 21.960|date: 2009/09/04> + 22.515|date: 2009/09/09> + 23.050|date: 2009/09/10> + 23.130|date: 2009/09/11> + 22.990|date: 2009/09/14> + 23.190|date: 2009/09/15> + 23.450|date: 2009/09/16> + 23.490|date: 2009/09/17> + 23.610|date: 2009/09/18> + 23.850|date: 2009/09/21> + 23.720|date: 2009/09/22> + 23.530|date: 2009/09/23> + 22.990|date: 2009/09/24> + 22.920|date: 2009/09/25> + 23.870|date: 2009/09/28> + 23.740|date: 2009/09/29> + 23.790|date: 2009/09/30> + 23.580|date: 2009/10/01> + 23.080|date: 2009/10/02> + 23.110|date: 2009/10/05> + 23.570|date: 2009/10/06> + 23.780|date: 2009/10/07> + 23.920|date: 2009/10/08> + 24.080|date: 2009/10/09> + 24.220|date: 2009/10/12> + 24.130|date: 2009/10/13> + 24.500|date: 2009/10/14> + 24.370|date: 2009/10/15> + 24.130|date: 2009/10/16> + 24.825|date: 2009/10/19> + 24.550|date: 2009/10/20> + 24.500|date: 2009/10/21> + 24.250|date: 2009/10/22> + 24.520|date: 2009/10/23> + 24.400|date: 2009/10/26> + 23.950|date: 2009/10/27> + 23.530|date: 2009/10/28> + 24.070|date: 2009/11/05> + 24.000|date: 2009/11/06> + 24.000|date: 2009/11/09> + 23.870|date: 2009/11/10> + 24.000|date: 2009/11/11> + 23.800|date: 2009/11/13> + 24.100|date: 2009/11/16> + 24.110|date: 2009/11/17> + 24.040|date: 2009/11/18> + 23.880|date: 2009/11/19> + 23.570|date: 2009/11/20> + 23.910|date: 2009/11/23> + 23.900|date: 2009/11/24> + 23.870|date: 2009/11/25> + 23.520|date: 2009/11/27> + 23.540|date: 2009/11/30> + 24.000|date: 2009/12/01> + 24.100|date: 2009/12/02> + 24.190|date: 2009/12/03> + 24.420|date: 2009/12/04> + 24.400|date: 2009/12/07> + 24.210|date: 2009/12/08> + 23.890|date: 2009/12/09> + 24.200|date: 2009/12/10> + 24.070|date: 2009/12/11> + 24.150|date: 2009/12/14> + 23.900|date: 2009/12/15> + 23.690|date: 2009/12/16> + 23.470|date: 2009/12/17> + 23.370|date: 2009/12/18> + 23.820|date: 2009/12/21> + 23.870|date: 2009/12/22> + 23.930|date: 2009/12/23> + 23.990|date: 2009/12/24> + 24.100|date: 2009/12/28> + 24.170|date: 2009/12/29> + 24.200|date: 2009/12/30> + 24.170|date: 2009/12/31> + 24.840|date: 2010/01/04> + 24.730|date: 2010/01/05> + 24.740|date: 2010/01/06> + 24.570|date: 2010/01/07> + 24.700|date: 2010/01/08> + 24.890|date: 2010/01/11> + 24.500|date: 2010/01/12> + 24.700|date: 2010/01/13> + 25.080|date: 2010/01/14> + 25.100|date: 2010/01/15> + 24.875|date: 2010/01/19> + 24.730|date: 2010/01/20> + 24.650|date: 2010/01/21> + 23.930|date: 2010/01/22> + 23.180|date: 2010/01/25> + 23.200|date: 2010/01/26> + 23.260|date: 2010/01/27> + 23.220|date: 2010/01/28> + 23.130|date: 2010/01/29> + 22.940|date: 2010/02/01> + 23.110|date: 2010/02/02> + 23.250|date: 2010/02/03> + 23.770|date: 2010/02/04> + 23.880|date: 2010/02/05> + 23.900|date: 2010/02/08> + 24.000|date: 2010/02/09> + 24.000|date: 2010/02/10> + 23.990|date: 2010/02/11> + 23.800|date: 2010/02/12> + 24.000|date: 2010/02/16> + 24.090|date: 2010/02/17> + 24.360|date: 2010/02/18> + 24.380|date: 2010/02/19> + 24.460|date: 2010/02/22> + 24.230|date: 2010/02/23> + 24.450|date: 2010/02/24> + 24.390|date: 2010/02/25> + 24.460|date: 2010/02/26> + 24.650|date: 2010/03/01> + 24.750|date: 2010/03/02> + 24.930|date: 2010/03/03> + 24.980|date: 2010/03/04> + 25.240|date: 2010/03/05> + 26.360|date: 2010/03/08> + 26.480|date: 2010/03/09> + 26.060|date: 2010/03/10> + 25.980|date: 2010/03/11> + 26.030|date: 2010/03/12> + 26.090|date: 2010/03/15> + 26.340|date: 2010/03/16> + 26.400|date: 2010/03/17> + 26.425|date: 2010/03/18> + 26.440|date: 2010/03/19> + 26.380|date: 2010/03/22> + 26.750|date: 2010/03/23> + 26.620|date: 2010/03/24> + 26.850|date: 2010/03/25> + 26.750|date: 2010/03/26> + 26.690|date: 2010/03/29> + 26.710|date: 2010/03/30> + 26.610|date: 2010/03/31> + 26.300|date: 2010/04/01> + 26.240|date: 2010/04/05> + 26.380|date: 2010/04/06> + 26.590|date: 2010/04/07> + 26.390|date: 2010/04/08> + 26.640|date: 2010/04/09> + 26.740|date: 2010/04/12> + 26.500|date: 2010/04/13> + 26.930|date: 2010/04/14> + 27.250|date: 2010/04/15> + 27.440|date: 2010/04/16> + 27.110|date: 2010/04/19> + 27.450|date: 2010/04/20> + 27.400|date: 2010/04/21> + 27.370|date: 2010/04/22> + 27.510|date: 2010/04/23> + 27.700|date: 2010/04/26> + 27.580|date: 2010/04/27> + 27.380|date: 2010/04/28> + 27.640|date: 2010/04/29> + 27.740|date: 2010/04/30> + 27.690|date: 2010/05/03> + 27.250|date: 2010/05/04> + 26.820|date: 2010/05/05> + 26.650|date: 2010/05/06> + 25.640|date: 2010/05/07> + 26.530|date: 2010/05/10> + 26.770|date: 2010/05/11> + 26.800|date: 2010/05/12> + 26.100|date: 2010/05/13> + 25.300|date: 2010/05/14> + 24.980|date: 2010/05/17> + 25.020|date: 2010/05/18> + 24.520|date: 2010/05/19> + 23.890|date: 2010/05/20> + 23.510|date: 2010/05/21> + 23.700|date: 2010/05/24> + 23.310|date: 2010/05/25> + 23.750|date: 2010/05/26> + 23.680|date: 2010/05/27> + 23.570|date: 2010/05/28> + 23.480|date: 2010/06/01> + 23.370|date: 2010/06/02> + 23.770|date: 2010/06/03> + 23.550|date: 2010/06/04> + 23.290|date: 2010/06/07> + 23.000|date: 2010/06/08> + 23.450|date: 2010/06/09> + 23.100|date: 2010/06/10> + 22.990|date: 2010/06/11> + 23.280|date: 2010/06/14> + 23.450|date: 2010/06/15> + 23.780|date: 2010/06/16> + 23.500|date: 2010/06/17> + 23.650|date: 2010/06/18> + 23.940|date: 2010/06/21> + 23.650|date: 2010/06/22> + 23.140|date: 2010/06/23> + 22.980|date: 2010/06/24> + 22.670|date: 2010/06/25> + 22.750|date: 2010/06/28> + 21.730|date: 2010/06/30> + 21.490|date: 2010/07/01> + 21.310|date: 2010/07/02> + 21.670|date: 2010/07/06> + 22.490|date: 2010/07/07> + 22.790|date: 2010/07/08> + 22.810|date: 2010/07/09> + 22.980|date: 2010/07/12> + 23.282|date: 2010/07/13> + 23.890|date: 2010/07/14> + 23.960|date: 2010/07/15> + 23.870|date: 2010/07/16> + 23.030|date: 2010/07/19> + 23.080|date: 2010/07/20> + 23.220|date: 2010/07/21> + 23.360|date: 2010/07/22> + 23.410|date: 2010/07/23> + 23.610|date: 2010/07/26> + 23.720|date: 2010/07/27> + 23.620|date: 2010/07/28> + 26.000|date: 2010/07/29> + 23.400|date: 2010/07/30> + 23.940|date: 2010/08/02> + 23.890|date: 2010/08/03> + 24.250|date: 2010/08/04> + 24.180|date: 2010/08/05> + 24.170|date: 2010/08/06> + 24.870|date: 2010/08/09> + 24.590|date: 2010/08/10> + 21.610|date: 2010/08/12> + 21.580|date: 2010/08/13> + 22.120|date: 2010/08/16> + 22.290|date: 2010/08/17> + 22.500|date: 2010/08/19> + 22.410|date: 2010/08/20> low |ticker: CSCO> => 21.770|date: 2009/08/21> + 21.930|date: 2009/08/24> + 21.850|date: 2009/08/25> + 21.810|date: 2009/08/26> + 21.470|date: 2009/08/27> + 21.800|date: 2009/08/28> + 21.510|date: 2009/08/31> + 21.080|date: 2009/09/01> + 21.070|date: 2009/09/02> + 21.340|date: 2009/09/03> + 21.400|date: 2009/09/04> + 21.960|date: 2009/09/09> + 22.010|date: 2009/09/10> + 22.610|date: 2009/09/11> + 22.610|date: 2009/09/14> + 22.660|date: 2009/09/15> + 23.000|date: 2009/09/16> + 23.160|date: 2009/09/17> + 23.240|date: 2009/09/18> + 23.180|date: 2009/09/21> + 23.300|date: 2009/09/22> + 22.750|date: 2009/09/23> + 22.460|date: 2009/09/24> + 22.570|date: 2009/09/25> + 23.270|date: 2009/09/28> + 23.210|date: 2009/09/29> + 22.960|date: 2009/09/30> + 23.070|date: 2009/10/01> + 22.620|date: 2009/10/02> + 22.580|date: 2009/10/05> + 23.070|date: 2009/10/06> + 23.410|date: 2009/10/07> + 23.550|date: 2009/10/08> + 23.500|date: 2009/10/09> + 23.620|date: 2009/10/12> + 23.570|date: 2009/10/13> + 24.180|date: 2009/10/14> + 24.060|date: 2009/10/15> + 23.700|date: 2009/10/16> + 23.960|date: 2009/10/19> + 23.960|date: 2009/10/20> + 23.850|date: 2009/10/21> + 23.830|date: 2009/10/22> + 24.027|date: 2009/10/23> + 23.630|date: 2009/10/26> + 23.400|date: 2009/10/27> + 22.970|date: 2009/10/28> + 23.620|date: 2009/11/05> + 23.660|date: 2009/11/06> + 23.720|date: 2009/11/09> + 23.550|date: 2009/11/10> + 23.710|date: 2009/11/11> + 23.450|date: 2009/11/13> + 23.645|date: 2009/11/16> + 23.820|date: 2009/11/17> + 23.790|date: 2009/11/18> + 23.410|date: 2009/11/19> + 23.300|date: 2009/11/20> + 23.650|date: 2009/11/23> + 23.560|date: 2009/11/24> + 23.650|date: 2009/11/25> + 23.020|date: 2009/11/27> + 23.190|date: 2009/11/30> + 23.390|date: 2009/12/01> + 23.740|date: 2009/12/02> + 23.830|date: 2009/12/03> + 23.910|date: 2009/12/04> + 24.100|date: 2009/12/07> + 23.750|date: 2009/12/08> + 23.440|date: 2009/12/09> + 23.810|date: 2009/12/10> + 23.670|date: 2009/12/11> + 23.840|date: 2009/12/14> + 23.470|date: 2009/12/15> + 23.350|date: 2009/12/16> + 23.140|date: 2009/12/17> + 23.020|date: 2009/12/18> + 23.482|date: 2009/12/21> + 23.570|date: 2009/12/22> + 23.700|date: 2009/12/23> + 23.790|date: 2009/12/24> + 23.810|date: 2009/12/28> + 24.000|date: 2009/12/29> + 24.000|date: 2009/12/30> + 23.940|date: 2009/12/31> + 24.010|date: 2010/01/04> + 24.380|date: 2010/01/05> + 24.340|date: 2010/01/06> + 24.170|date: 2010/01/07> + 24.250|date: 2010/01/08> + 24.410|date: 2010/01/11> + 24.080|date: 2010/01/12> + 24.200|date: 2010/01/13> + 24.520|date: 2010/01/14> + 24.300|date: 2010/01/15> + 24.500|date: 2010/01/19> + 24.120|date: 2010/01/20> + 23.860|date: 2010/01/21> + 22.870|date: 2010/01/22> + 22.740|date: 2010/01/25> + 22.640|date: 2010/01/26> + 22.760|date: 2010/01/27> + 22.350|date: 2010/01/28> + 22.435|date: 2010/01/29> + 22.380|date: 2010/02/01> + 22.510|date: 2010/02/02> + 22.850|date: 2010/02/03> + 23.100|date: 2010/02/04> + 23.160|date: 2010/02/05> + 23.480|date: 2010/02/08> + 23.580|date: 2010/02/09> + 23.620|date: 2010/02/10> + 23.540|date: 2010/02/11> + 23.510|date: 2010/02/12> + 23.800|date: 2010/02/16> + 23.740|date: 2010/02/17> + 23.900|date: 2010/02/18> + 24.060|date: 2010/02/19> + 24.150|date: 2010/02/22> + 23.830|date: 2010/02/23> + 24.085|date: 2010/02/24> + 23.870|date: 2010/02/25> + 24.210|date: 2010/02/26> + 24.320|date: 2010/03/01> + 24.440|date: 2010/03/02> + 24.600|date: 2010/03/03> + 24.660|date: 2010/03/04> + 24.920|date: 2010/03/05> + 25.260|date: 2010/03/08> + 25.700|date: 2010/03/09> + 25.750|date: 2010/03/10> + 25.720|date: 2010/03/11> + 25.780|date: 2010/03/12> + 25.740|date: 2010/03/15> + 26.010|date: 2010/03/16> + 26.180|date: 2010/03/17> + 26.220|date: 2010/03/18> + 26.070|date: 2010/03/19> + 25.890|date: 2010/03/22> + 26.170|date: 2010/03/23> + 26.440|date: 2010/03/24> + 26.420|date: 2010/03/25> + 26.340|date: 2010/03/26> + 26.450|date: 2010/03/29> + 26.340|date: 2010/03/30> + 25.960|date: 2010/03/31> + 25.660|date: 2010/04/01> + 25.800|date: 2010/04/05> + 26.050|date: 2010/04/06> + 26.100|date: 2010/04/07> + 26.000|date: 2010/04/08> + 26.220|date: 2010/04/09> + 26.490|date: 2010/04/12> + 26.170|date: 2010/04/13> + 26.560|date: 2010/04/14> + 26.950|date: 2010/04/15> + 26.790|date: 2010/04/16> + 26.550|date: 2010/04/19> + 27.060|date: 2010/04/20> + 27.120|date: 2010/04/21> + 26.720|date: 2010/04/22> + 27.210|date: 2010/04/23> + 27.480|date: 2010/04/26> + 26.730|date: 2010/04/27> + 26.820|date: 2010/04/28> + 27.100|date: 2010/04/29> + 26.920|date: 2010/04/30> + 27.010|date: 2010/05/03> + 26.400|date: 2010/05/04> + 26.150|date: 2010/05/05> + 23.230|date: 2010/05/06> + 24.330|date: 2010/05/07> + 25.900|date: 2010/05/10> + 25.820|date: 2010/05/11> + 26.190|date: 2010/05/12> + 25.370|date: 2010/05/13> + 24.690|date: 2010/05/14> + 24.260|date: 2010/05/17> + 24.180|date: 2010/05/18> + 23.970|date: 2010/05/19> + 23.130|date: 2010/05/20> + 22.560|date: 2010/05/21> + 23.130|date: 2010/05/24> + 22.600|date: 2010/05/25> + 22.840|date: 2010/05/26> + 23.020|date: 2010/05/27> + 22.990|date: 2010/05/28> + 22.920|date: 2010/06/01> + 22.740|date: 2010/06/02> + 23.270|date: 2010/06/03> + 22.760|date: 2010/06/04> + 22.680|date: 2010/06/07> + 22.520|date: 2010/06/08> + 22.740|date: 2010/06/09> + 22.510|date: 2010/06/10> + 22.520|date: 2010/06/11> + 22.730|date: 2010/06/14> + 22.800|date: 2010/06/15> + 23.090|date: 2010/06/16> + 23.050|date: 2010/06/17> + 23.150|date: 2010/06/18> + 23.125|date: 2010/06/21> + 22.920|date: 2010/06/22> + 22.640|date: 2010/06/23> + 22.470|date: 2010/06/24> + 22.110|date: 2010/06/25> + 22.290|date: 2010/06/28> + 21.240|date: 2010/06/30> + 20.930|date: 2010/07/01> + 20.990|date: 2010/07/02> + 21.050|date: 2010/07/06> + 21.450|date: 2010/07/07> + 22.150|date: 2010/07/08> + 22.430|date: 2010/07/09> + 22.610|date: 2010/07/12> + 22.990|date: 2010/07/13> + 23.390|date: 2010/07/14> + 23.420|date: 2010/07/15> + 22.610|date: 2010/07/16> + 22.550|date: 2010/07/19> + 22.050|date: 2010/07/20> + 22.400|date: 2010/07/21> + 22.730|date: 2010/07/22> + 23.010|date: 2010/07/23> + 23.200|date: 2010/07/26> + 23.200|date: 2010/07/27> + 23.250|date: 2010/07/28> + 22.960|date: 2010/07/29> + 22.880|date: 2010/07/30> + 23.400|date: 2010/08/02> + 23.620|date: 2010/08/03> + 23.780|date: 2010/08/04> + 23.830|date: 2010/08/05> + 23.600|date: 2010/08/06> + 24.200|date: 2010/08/09> + 24.160|date: 2010/08/10> + 21.000|date: 2010/08/12> + 21.250|date: 2010/08/13> + 21.220|date: 2010/08/16> + 21.950|date: 2010/08/17> + 22.010|date: 2010/08/19> + 22.130|date: 2010/08/20> close |ticker: CSCO> => 22.190|date: 2009/08/21> + 22.060|date: 2009/08/24> + 22.000|date: 2009/08/25> + 21.930|date: 2009/08/26> + 21.880|date: 2009/08/27> + 22.000|date: 2009/08/28> + 21.600|date: 2009/08/31> + 21.170|date: 2009/09/01> + 21.550|date: 2009/09/02> + 21.490|date: 2009/09/03> + 21.840|date: 2009/09/04> + 22.230|date: 2009/09/09> + 23.010|date: 2009/09/10> + 23.090|date: 2009/09/11> + 22.790|date: 2009/09/14> + 22.980|date: 2009/09/15> + 23.360|date: 2009/09/16> + 23.394|date: 2009/09/17> + 23.400|date: 2009/09/18> + 23.630|date: 2009/09/21> + 23.410|date: 2009/09/22> + 22.800|date: 2009/09/23> + 22.650|date: 2009/09/24> + 22.620|date: 2009/09/25> + 23.610|date: 2009/09/28> + 23.300|date: 2009/09/29> + 23.540|date: 2009/09/30> + 23.090|date: 2009/10/01> + 22.670|date: 2009/10/02> + 22.940|date: 2009/10/05> + 23.350|date: 2009/10/06> + 23.610|date: 2009/10/07> + 23.670|date: 2009/10/08> + 24.030|date: 2009/10/09> + 23.784|date: 2009/10/12> + 23.890|date: 2009/10/13> + 24.380|date: 2009/10/14> + 24.366|date: 2009/10/15> + 24.020|date: 2009/10/16> + 24.250|date: 2009/10/19> + 24.110|date: 2009/10/20> + 23.960|date: 2009/10/21> + 24.180|date: 2009/10/22> + 24.170|date: 2009/10/23> + 23.700|date: 2009/10/26> + 23.540|date: 2009/10/27> + 23.020|date: 2009/10/28> + 23.930|date: 2009/11/05> + 23.820|date: 2009/11/06> + 23.990|date: 2009/11/09> + 23.650|date: 2009/11/10> + 23.920|date: 2009/11/11> + 23.710|date: 2009/11/13> + 23.870|date: 2009/11/16> + 24.090|date: 2009/11/17> + 24.000|date: 2009/11/18> + 23.680|date: 2009/11/19> + 23.460|date: 2009/11/20> + 23.900|date: 2009/11/23> + 23.740|date: 2009/11/24> + 23.740|date: 2009/11/25> + 23.380|date: 2009/11/27> + 23.400|date: 2009/11/30> + 23.920|date: 2009/12/01> + 23.870|date: 2009/12/02> + 23.830|date: 2009/12/03> + 24.160|date: 2009/12/04> + 24.210|date: 2009/12/07> + 23.810|date: 2009/12/08> + 23.860|date: 2009/12/09> + 23.940|date: 2009/12/10> + 23.768|date: 2009/12/11> + 23.840|date: 2009/12/14> + 23.480|date: 2009/12/15> + 23.450|date: 2009/12/16> + 23.180|date: 2009/12/17> + 23.330|date: 2009/12/18> + 23.640|date: 2009/12/21> + 23.750|date: 2009/12/22> + 23.780|date: 2009/12/23> + 23.960|date: 2009/12/24> + 24.080|date: 2009/12/28> + 24.100|date: 2009/12/29> + 24.180|date: 2009/12/30> + 23.940|date: 2009/12/31> + 24.690|date: 2010/01/04> + 24.580|date: 2010/01/05> + 24.420|date: 2010/01/06> + 24.530|date: 2010/01/07> + 24.660|date: 2010/01/08> + 24.590|date: 2010/01/11> + 24.200|date: 2010/01/12> + 24.640|date: 2010/01/13> + 24.950|date: 2010/01/14> + 24.400|date: 2010/01/15> + 24.850|date: 2010/01/19> + 24.410|date: 2010/01/20> + 23.980|date: 2010/01/21> + 22.970|date: 2010/01/22> + 22.990|date: 2010/01/25> + 22.900|date: 2010/01/26> + 23.150|date: 2010/01/27> + 22.520|date: 2010/01/28> + 22.470|date: 2010/01/29> + 22.730|date: 2010/02/01> + 23.020|date: 2010/02/02> + 23.070|date: 2010/02/03> + 23.160|date: 2010/02/04> + 23.700|date: 2010/02/05> + 23.499|date: 2010/02/08> + 23.890|date: 2010/02/09> + 23.760|date: 2010/02/10> + 23.930|date: 2010/02/11> + 23.760|date: 2010/02/12> + 24.000|date: 2010/02/16> + 24.070|date: 2010/02/17> + 24.280|date: 2010/02/18> + 24.360|date: 2010/02/19> + 24.300|date: 2010/02/22> + 24.050|date: 2010/02/23> + 24.340|date: 2010/02/24> + 24.330|date: 2010/02/25> + 24.330|date: 2010/02/26> + 24.600|date: 2010/03/01> + 24.610|date: 2010/03/02> + 24.840|date: 2010/03/03> + 24.950|date: 2010/03/04> + 25.210|date: 2010/03/05> + 26.130|date: 2010/03/08> + 26.130|date: 2010/03/09> + 25.872|date: 2010/03/10> + 25.970|date: 2010/03/11> + 25.880|date: 2010/03/12> + 26.080|date: 2010/03/15> + 26.150|date: 2010/03/16> + 26.260|date: 2010/03/17> + 26.340|date: 2010/03/18> + 26.150|date: 2010/03/19> + 26.280|date: 2010/03/22> + 26.640|date: 2010/03/23> + 26.450|date: 2010/03/24> + 26.430|date: 2010/03/25> + 26.469|date: 2010/03/26> + 26.510|date: 2010/03/29> + 26.650|date: 2010/03/30> + 26.030|date: 2010/03/31> + 25.830|date: 2010/04/01> + 26.170|date: 2010/04/05> + 26.220|date: 2010/04/06> + 26.340|date: 2010/04/07> + 26.280|date: 2010/04/08> + 26.600|date: 2010/04/09> + 26.530|date: 2010/04/12> + 26.440|date: 2010/04/13> + 26.880|date: 2010/04/14> + 27.210|date: 2010/04/15> + 26.980|date: 2010/04/16> + 27.070|date: 2010/04/19> + 27.180|date: 2010/04/20> + 27.240|date: 2010/04/21> + 27.320|date: 2010/04/22> + 27.470|date: 2010/04/23> + 27.570|date: 2010/04/26> + 27.010|date: 2010/04/27> + 27.038|date: 2010/04/28> + 27.530|date: 2010/04/29> + 26.930|date: 2010/04/30> + 27.540|date: 2010/05/03> + 26.558|date: 2010/05/04> + 26.550|date: 2010/05/05> + 25.488|date: 2010/05/06> + 24.710|date: 2010/05/07> + 26.130|date: 2010/05/10> + 25.960|date: 2010/05/11> + 26.740|date: 2010/05/12> + 25.530|date: 2010/05/13> + 24.940|date: 2010/05/14> + 24.870|date: 2010/05/17> + 24.363|date: 2010/05/18> + 24.260|date: 2010/05/19> + 23.310|date: 2010/05/20> + 23.460|date: 2010/05/21> + 23.370|date: 2010/05/24> + 23.310|date: 2010/05/25> + 22.890|date: 2010/05/26> + 23.670|date: 2010/05/27> + 23.160|date: 2010/05/28> + 23.000|date: 2010/06/01> + 23.350|date: 2010/06/02> + 23.720|date: 2010/06/03> + 22.955|date: 2010/06/04> + 22.760|date: 2010/06/07> + 22.955|date: 2010/06/08> + 22.780|date: 2010/06/09> + 22.773|date: 2010/06/10> + 22.907|date: 2010/06/11> + 22.755|date: 2010/06/14> + 23.330|date: 2010/06/15> + 23.290|date: 2010/06/16> + 23.169|date: 2010/06/17> + 23.490|date: 2010/06/18> + 23.340|date: 2010/06/21> + 22.970|date: 2010/06/22> + 22.860|date: 2010/06/23> + 22.570|date: 2010/06/24> + 22.183|date: 2010/06/25> + 22.420|date: 2010/06/28> + 21.310|date: 2010/06/30> + 21.260|date: 2010/07/01> + 21.130|date: 2010/07/02> + 21.340|date: 2010/07/06> + 22.480|date: 2010/07/07> + 22.550|date: 2010/07/08> + 22.700|date: 2010/07/09> + 22.860|date: 2010/07/12> + 23.090|date: 2010/07/13> + 23.740|date: 2010/07/14> + 23.920|date: 2010/07/15> + 22.750|date: 2010/07/16> + 22.730|date: 2010/07/19> + 23.050|date: 2010/07/20> + 22.560|date: 2010/07/21> + 23.270|date: 2010/07/22> + 23.350|date: 2010/07/23> + 23.610|date: 2010/07/26> + 23.300|date: 2010/07/27> + 23.390|date: 2010/07/28> + 23.210|date: 2010/07/29> + 23.070|date: 2010/07/30> + 23.800|date: 2010/08/02> + 23.820|date: 2010/08/03> + 24.140|date: 2010/08/04> + 24.170|date: 2010/08/05> + 24.070|date: 2010/08/06> + 24.770|date: 2010/08/09> + 24.310|date: 2010/08/10> + 21.360|date: 2010/08/12> + 21.360|date: 2010/08/13> + 21.910|date: 2010/08/16> + 22.050|date: 2010/08/17> + 22.220|date: 2010/08/19> + 22.230|date: 2010/08/20> volume |ticker: CSCO> => 565934.000|date: 2009/08/21> + 527027.000|date: 2009/08/24> + 284097.000|date: 2009/08/25> + 335850.000|date: 2009/08/26> + 302937.000|date: 2009/08/27> + 359458.000|date: 2009/08/28> + 314098.000|date: 2009/08/31> + 487540.000|date: 2009/09/01> + 402543.000|date: 2009/09/02> + 338352.000|date: 2009/09/03> + 289523.000|date: 2009/09/04> + 451211.000|date: 2009/09/09> + 766241.000|date: 2009/09/10> + 534981.000|date: 2009/09/11> + 606227.000|date: 2009/09/14> + 509268.000|date: 2009/09/15> + 536584.000|date: 2009/09/16> + 404316.000|date: 2009/09/17> + 537974.000|date: 2009/09/18> + 510812.000|date: 2009/09/21> + 349284.000|date: 2009/09/22> + 655495.000|date: 2009/09/23> + 390053.000|date: 2009/09/24> + 410756.000|date: 2009/09/25> + 689470.000|date: 2009/09/28> + 402304.000|date: 2009/09/29> + 644800.000|date: 2009/09/30> + 630438.000|date: 2009/10/01> + 420385.000|date: 2009/10/02> + 380453.000|date: 2009/10/05> + 413958.000|date: 2009/10/06> + 432600.000|date: 2009/10/07> + 459068.000|date: 2009/10/08> + 456541.000|date: 2009/10/09> + 328016.000|date: 2009/10/12> + 456004.000|date: 2009/10/13> + 492127.000|date: 2009/10/14> + 358606.000|date: 2009/10/15> + 380280.000|date: 2009/10/16> + 306446.000|date: 2009/10/19> + 524604.000|date: 2009/10/20> + 418838.000|date: 2009/10/21> + 339147.000|date: 2009/10/22> + 425287.000|date: 2009/10/23> + 456819.000|date: 2009/10/26> + 427035.000|date: 2009/10/27> + 475344.000|date: 2009/10/28> + 877422.000|date: 2009/11/05> + 366193.000|date: 2009/11/06> + 468943.000|date: 2009/11/09> + 430818.000|date: 2009/11/10> + 392374.000|date: 2009/11/11> + 358039.000|date: 2009/11/13> + 475981.000|date: 2009/11/16> + 372092.000|date: 2009/11/17> + 272369.000|date: 2009/11/18> + 381062.000|date: 2009/11/19> + 363226.000|date: 2009/11/20> + 293011.000|date: 2009/11/23> + 299882.000|date: 2009/11/24> + 270842.000|date: 2009/11/25> + 217738.000|date: 2009/11/27> + 343497.000|date: 2009/11/30> + 399471.000|date: 2009/12/01> + 309905.000|date: 2009/12/02> + 354853.000|date: 2009/12/03> + 495395.000|date: 2009/12/04> + 330986.000|date: 2009/12/07> + 441300.000|date: 2009/12/08> + 384534.000|date: 2009/12/09> + 337047.000|date: 2009/12/10> + 277390.000|date: 2009/12/11> + 354443.000|date: 2009/12/14> + 523946.000|date: 2009/12/15> + 418193.000|date: 2009/12/16> + 334391.000|date: 2009/12/17> + 672280.000|date: 2009/12/18> + 355898.000|date: 2009/12/21> + 271450.000|date: 2009/12/22> + 238575.000|date: 2009/12/23> + 99005.000|date: 2009/12/24> + 201918.000|date: 2009/12/28> + 218972.000|date: 2009/12/29> + 172032.000|date: 2009/12/30> + 252109.000|date: 2009/12/31> + 598591.000|date: 2010/01/04> + 451284.000|date: 2010/01/05> + 357167.000|date: 2010/01/06> + 315406.000|date: 2010/01/07> + 391158.000|date: 2010/01/08> + 358528.000|date: 2010/01/11> + 357803.000|date: 2010/01/12> + 436838.000|date: 2010/01/13> + 523075.000|date: 2010/01/14> + 516495.000|date: 2010/01/15> + 376074.000|date: 2010/01/19> + 421350.000|date: 2010/01/20> + 547674.000|date: 2010/01/21> + 704316.000|date: 2010/01/22> + 512935.000|date: 2010/01/25> + 553167.000|date: 2010/01/26> + 518078.000|date: 2010/01/27> + 636232.000|date: 2010/01/28> + 734318.000|date: 2010/01/29> + 543860.000|date: 2010/02/01> + 541089.000|date: 2010/02/02> + 800354.000|date: 2010/02/03> + 1260985.000|date: 2010/02/04> + 991485.000|date: 2010/02/05> + 699089.000|date: 2010/02/08> + 603397.000|date: 2010/02/09> + 505741.000|date: 2010/02/10> + 424625.000|date: 2010/02/11> + 564563.000|date: 2010/02/12> + 467334.000|date: 2010/02/16> + 485071.000|date: 2010/02/17> + 411546.000|date: 2010/02/18> + 387820.000|date: 2010/02/19> + 313798.000|date: 2010/02/22> + 362892.000|date: 2010/02/23> + 331838.000|date: 2010/02/24> + 371124.000|date: 2010/02/25> + 307275.000|date: 2010/02/26> + 417825.000|date: 2010/03/01> + 514048.000|date: 2010/03/02> + 506950.000|date: 2010/03/03> + 402619.000|date: 2010/03/04> + 570603.000|date: 2010/03/05> + 1161781.000|date: 2010/03/08> + 1608875.000|date: 2010/03/09> + 696607.000|date: 2010/03/10> + 373404.000|date: 2010/03/11> + 311671.000|date: 2010/03/12> + 367685.000|date: 2010/03/15> + 538942.000|date: 2010/03/16> + 324658.000|date: 2010/03/17> + 270879.000|date: 2010/03/18> + 556617.000|date: 2010/03/19> + 319067.000|date: 2010/03/22> + 488630.000|date: 2010/03/23> + 352992.000|date: 2010/03/24> + 351426.000|date: 2010/03/25> + 375282.000|date: 2010/03/26> + 303886.000|date: 2010/03/29> + 329761.000|date: 2010/03/30> + 547494.000|date: 2010/03/31> + 561965.000|date: 2010/04/01> + 348061.000|date: 2010/04/05> + 311242.000|date: 2010/04/06> + 438409.000|date: 2010/04/07> + 386233.000|date: 2010/04/08> + 346134.000|date: 2010/04/09> + 283743.000|date: 2010/04/12> + 428638.000|date: 2010/04/13> + 446100.000|date: 2010/04/14> + 470164.000|date: 2010/04/15> + 685294.000|date: 2010/04/16> + 438907.000|date: 2010/04/19> + 471698.000|date: 2010/04/20> + 427384.000|date: 2010/04/21> + 448457.000|date: 2010/04/22> + 393067.000|date: 2010/04/23> + 356685.000|date: 2010/04/26> + 571688.000|date: 2010/04/27> + 544768.000|date: 2010/04/28> + 418673.000|date: 2010/04/29> + 418961.000|date: 2010/04/30> + 449769.000|date: 2010/05/03> + 523569.000|date: 2010/05/04> + 498892.000|date: 2010/05/05> + 979079.000|date: 2010/05/06> + 958944.000|date: 2010/05/07> + 749121.000|date: 2010/05/10> + 537649.000|date: 2010/05/11> + 661616.000|date: 2010/05/12> + 1436562.000|date: 2010/05/13> + 821595.000|date: 2010/05/14> + 724866.000|date: 2010/05/17> + 596888.000|date: 2010/05/18> + 623983.000|date: 2010/05/19> + 973813.000|date: 2010/05/20> + 881872.000|date: 2010/05/21> + 481173.000|date: 2010/05/24> + 648589.000|date: 2010/05/25> + 724660.000|date: 2010/05/26> + 597903.000|date: 2010/05/27> + 564358.000|date: 2010/05/28> + 563478.000|date: 2010/06/01> + 457558.000|date: 2010/06/02> + 490118.000|date: 2010/06/03> + 606038.000|date: 2010/06/04> + 502648.000|date: 2010/06/07> + 715807.000|date: 2010/06/08> + 477276.000|date: 2010/06/09> + 989360.000|date: 2010/06/10> + 563196.000|date: 2010/06/11> + 572791.000|date: 2010/06/14> + 778441.000|date: 2010/06/15> + 736379.000|date: 2010/06/16> + 528196.000|date: 2010/06/17> + 524224.000|date: 2010/06/18> + 548366.000|date: 2010/06/21> + 421481.000|date: 2010/06/22> + 540882.000|date: 2010/06/23> + 580227.000|date: 2010/06/24> + 769088.000|date: 2010/06/25> + 434050.000|date: 2010/06/28> + 571279.000|date: 2010/06/30> + 663478.000|date: 2010/07/01> + 462669.000|date: 2010/07/02> + 511891.000|date: 2010/07/06> + 705628.000|date: 2010/07/07> + 553126.000|date: 2010/07/08> + 414924.000|date: 2010/07/09> + 305645.000|date: 2010/07/12> + 450076.000|date: 2010/07/13> + 614696.000|date: 2010/07/14> + 517712.000|date: 2010/07/15> + 770689.000|date: 2010/07/16> + 547018.000|date: 2010/07/19> + 661668.000|date: 2010/07/20> + 457520.000|date: 2010/07/21> + 579544.000|date: 2010/07/22> + 393453.000|date: 2010/07/23> + 383348.000|date: 2010/07/26> + 479878.000|date: 2010/07/27> + 417633.000|date: 2010/07/28> + 374891.000|date: 2010/07/29> + 421853.000|date: 2010/07/30> + 430321.000|date: 2010/08/02> + 271358.000|date: 2010/08/03> + 483350.000|date: 2010/08/04> + 302164.000|date: 2010/08/05> + 404485.000|date: 2010/08/06> + 640110.000|date: 2010/08/09> + 591636.000|date: 2010/08/10> + 2273081.000|date: 2010/08/12> + 679240.000|date: 2010/08/13> + 886283.000|date: 2010/08/16> + 829486.000|date: 2010/08/17> + 713317.000|date: 2010/08/19> + 546626.000|date: 2010/08/20> open |ticker: CSX> => 44.590|date: 2009/08/21> + 45.240|date: 2009/08/24> + 45.040|date: 2009/08/25> + 44.440|date: 2009/08/26> + 42.960|date: 2009/08/27> + 43.910|date: 2009/08/28> + 43.280|date: 2009/08/31> + 42.320|date: 2009/09/01> + 41.760|date: 2009/09/02> + 42.470|date: 2009/09/03> + 44.410|date: 2009/09/04> + 45.930|date: 2009/09/09> + 46.990|date: 2009/09/10> + 48.660|date: 2009/09/11> + 46.470|date: 2009/09/14> + 46.350|date: 2009/09/15> + 47.350|date: 2009/09/16> + 45.560|date: 2009/09/17> + 45.360|date: 2009/09/18> + 44.850|date: 2009/09/21> + 46.260|date: 2009/09/22> + 46.050|date: 2009/09/23> + 45.070|date: 2009/09/24> + 43.880|date: 2009/09/25> + 43.260|date: 2009/09/28> + 43.950|date: 2009/09/29> + 43.170|date: 2009/09/30> + 41.920|date: 2009/10/01> + 41.220|date: 2009/10/02> + 41.960|date: 2009/10/05> + 42.980|date: 2009/10/06> + 42.390|date: 2009/10/07> + 43.490|date: 2009/10/08> + 44.300|date: 2009/10/09> + 44.830|date: 2009/10/12> + 45.080|date: 2009/10/13> + 46.370|date: 2009/10/14> + 46.690|date: 2009/10/15> + 46.190|date: 2009/10/16> + 46.910|date: 2009/10/19> + 46.790|date: 2009/10/20> + 46.310|date: 2009/10/21> + 45.590|date: 2009/10/22> + 45.370|date: 2009/10/23> + 43.690|date: 2009/10/26> + 43.500|date: 2009/10/27> + 42.630|date: 2009/10/28> + 45.720|date: 2009/11/05> + 46.370|date: 2009/11/06> + 48.310|date: 2009/11/09> + 48.090|date: 2009/11/10> + 48.430|date: 2009/11/11> + 48.590|date: 2009/11/12> + 48.490|date: 2009/11/13> + 49.210|date: 2009/11/16> + 49.520|date: 2009/11/17> + 49.870|date: 2009/11/18> + 49.720|date: 2009/11/19> + 48.290|date: 2009/11/20> + 49.120|date: 2009/11/23> + 48.410|date: 2009/11/24> + 48.110|date: 2009/11/25> + 46.860|date: 2009/11/27> + 47.390|date: 2009/11/30> + 47.860|date: 2009/12/01> + 49.020|date: 2009/12/02> + 48.960|date: 2009/12/03> + 48.760|date: 2009/12/04> + 50.140|date: 2009/12/07> + 48.920|date: 2009/12/08> + 47.460|date: 2009/12/09> + 47.960|date: 2009/12/10> + 48.990|date: 2009/12/11> + 49.440|date: 2009/12/14> + 48.870|date: 2009/12/15> + 49.920|date: 2009/12/16> + 49.190|date: 2009/12/17> + 48.970|date: 2009/12/18> + 48.930|date: 2009/12/21> + 49.350|date: 2009/12/22> + 49.470|date: 2009/12/23> + 49.990|date: 2009/12/24> + 50.160|date: 2009/12/28> + 49.470|date: 2009/12/29> + 49.060|date: 2009/12/30> + 49.290|date: 2009/12/31> + 48.990|date: 2010/01/04> + 48.980|date: 2010/01/05> + 50.230|date: 2010/01/06> + 50.110|date: 2010/01/07> + 49.740|date: 2010/01/08> + 52.600|date: 2010/01/11> + 51.340|date: 2010/01/12> + 50.760|date: 2010/01/13> + 51.060|date: 2010/01/14> + 50.690|date: 2010/01/15> + 50.360|date: 2010/01/19> + 48.090|date: 2010/01/20> + 47.180|date: 2010/01/21> + 45.160|date: 2010/01/22> + 44.700|date: 2010/01/25> + 44.970|date: 2010/01/26> + 45.100|date: 2010/01/27> + 45.770|date: 2010/01/28> + 44.080|date: 2010/01/29> + 43.840|date: 2010/02/01> + 44.050|date: 2010/02/02> + 44.320|date: 2010/02/03> + 43.680|date: 2010/02/04> + 42.240|date: 2010/02/05> + 42.990|date: 2010/02/08> + 43.690|date: 2010/02/09> + 43.100|date: 2010/02/10> + 43.580|date: 2010/02/11> + 44.440|date: 2010/02/12> + 45.500|date: 2010/02/16> + 46.520|date: 2010/02/17> + 45.920|date: 2010/02/18> + 46.400|date: 2010/02/19> + 47.030|date: 2010/02/22> + 46.660|date: 2010/02/23> + 47.000|date: 2010/02/24> + 46.590|date: 2010/02/25> + 47.480|date: 2010/02/26> + 47.750|date: 2010/03/01> + 48.390|date: 2010/03/02> + 47.600|date: 2010/03/03> + 47.810|date: 2010/03/04> + 48.290|date: 2010/03/05> + 49.150|date: 2010/03/08> + 48.870|date: 2010/03/09> + 49.420|date: 2010/03/10> + 49.630|date: 2010/03/11> + 50.910|date: 2010/03/12> + 50.820|date: 2010/03/15> + 51.140|date: 2010/03/16> + 51.540|date: 2010/03/17> + 51.320|date: 2010/03/18> + 52.160|date: 2010/03/19> + 51.040|date: 2010/03/22> + 51.970|date: 2010/03/23> + 51.570|date: 2010/03/24> + 51.720|date: 2010/03/25> + 51.320|date: 2010/03/26> + 51.410|date: 2010/03/29> + 51.660|date: 2010/03/30> + 51.200|date: 2010/03/31> + 51.330|date: 2010/04/01> + 52.580|date: 2010/04/05> + 51.950|date: 2010/04/06> + 52.620|date: 2010/04/07> + 51.640|date: 2010/04/08> + 53.230|date: 2010/04/09> + 53.060|date: 2010/04/12> + 52.870|date: 2010/04/13> + 54.500|date: 2010/04/14> + 55.230|date: 2010/04/15> + 55.200|date: 2010/04/16> + 54.210|date: 2010/04/19> + 54.650|date: 2010/04/20> + 55.160|date: 2010/04/21> + 54.980|date: 2010/04/22> + 55.880|date: 2010/04/23> + 56.960|date: 2010/04/26> + 56.870|date: 2010/04/27> + 56.210|date: 2010/04/28> + 56.310|date: 2010/04/29> + 57.470|date: 2010/04/30> + 56.500|date: 2010/05/03> + 57.000|date: 2010/05/04> + 54.520|date: 2010/05/05> + 53.550|date: 2010/05/06> + 52.760|date: 2010/05/07> + 54.700|date: 2010/05/10> + 54.610|date: 2010/05/11> + 55.830|date: 2010/05/12> + 56.650|date: 2010/05/13> + 55.310|date: 2010/05/14> + 55.080|date: 2010/05/17> + 55.240|date: 2010/05/18> + 53.410|date: 2010/05/19> + 51.530|date: 2010/05/20> + 48.930|date: 2010/05/21> + 50.700|date: 2010/05/24> + 48.590|date: 2010/05/25> + 50.860|date: 2010/05/26> + 51.590|date: 2010/05/27> + 52.760|date: 2010/05/28> + 51.960|date: 2010/06/01> + 52.000|date: 2010/06/02> + 53.960|date: 2010/06/03> + 52.050|date: 2010/06/04> + 50.120|date: 2010/06/07> + 48.920|date: 2010/06/08> + 49.670|date: 2010/06/09> + 50.200|date: 2010/06/10> + 51.120|date: 2010/06/11> + 52.960|date: 2010/06/14> + 52.510|date: 2010/06/15> + 53.180|date: 2010/06/16> + 54.220|date: 2010/06/17> + 55.020|date: 2010/06/18> + 55.610|date: 2010/06/21> + 56.140|date: 2010/06/22> + 53.670|date: 2010/06/23> + 52.890|date: 2010/06/24> + 51.960|date: 2010/06/25> + 52.500|date: 2010/06/28> + 51.250|date: 2010/06/29> + 49.890|date: 2010/06/30> + 49.850|date: 2010/07/01> + 49.240|date: 2010/07/02> + 48.790|date: 2010/07/06> + 47.700|date: 2010/07/07> + 49.680|date: 2010/07/08> + 51.150|date: 2010/07/09> + 51.900|date: 2010/07/12> + 52.780|date: 2010/07/13> + 51.440|date: 2010/07/14> + 52.010|date: 2010/07/15> + 51.690|date: 2010/07/16> + 50.470|date: 2010/07/19> + 49.000|date: 2010/07/20> + 51.000|date: 2010/07/21> + 50.830|date: 2010/07/22> + 51.810|date: 2010/07/23> + 52.760|date: 2010/07/26> + 54.340|date: 2010/07/27> + 52.750|date: 2010/07/28> + 53.040|date: 2010/07/29> + 51.890|date: 2010/07/30> + 53.770|date: 2010/08/02> + 53.620|date: 2010/08/03> + 53.990|date: 2010/08/04> + 53.990|date: 2010/08/05> + 53.750|date: 2010/08/06> + 53.590|date: 2010/08/09> + 53.200|date: 2010/08/10> + 52.250|date: 2010/08/11> + 50.280|date: 2010/08/12> + 50.530|date: 2010/08/13> + 50.060|date: 2010/08/16> + 50.870|date: 2010/08/17> + 51.460|date: 2010/08/19> + 49.750|date: 2010/08/20> high |ticker: CSX> => 45.340|date: 2009/08/21> + 45.800|date: 2009/08/24> + 45.770|date: 2009/08/25> + 44.470|date: 2009/08/26> + 43.730|date: 2009/08/27> + 44.200|date: 2009/08/28> + 43.290|date: 2009/08/31> + 43.360|date: 2009/09/01> + 42.250|date: 2009/09/02> + 44.460|date: 2009/09/03> + 45.700|date: 2009/09/04> + 47.580|date: 2009/09/09> + 48.340|date: 2009/09/10> + 48.850|date: 2009/09/11> + 47.320|date: 2009/09/14> + 47.110|date: 2009/09/15> + 47.350|date: 2009/09/16> + 45.810|date: 2009/09/17> + 45.790|date: 2009/09/18> + 46.350|date: 2009/09/21> + 46.460|date: 2009/09/22> + 46.250|date: 2009/09/23> + 45.350|date: 2009/09/24> + 44.180|date: 2009/09/25> + 44.200|date: 2009/09/28> + 44.000|date: 2009/09/29> + 43.470|date: 2009/09/30> + 42.420|date: 2009/10/01> + 42.200|date: 2009/10/02> + 42.740|date: 2009/10/05> + 43.580|date: 2009/10/06> + 42.920|date: 2009/10/07> + 44.480|date: 2009/10/08> + 44.460|date: 2009/10/09> + 45.210|date: 2009/10/12> + 45.150|date: 2009/10/13> + 47.250|date: 2009/10/14> + 47.250|date: 2009/10/15> + 46.840|date: 2009/10/16> + 47.010|date: 2009/10/19> + 46.870|date: 2009/10/20> + 47.160|date: 2009/10/21> + 46.080|date: 2009/10/22> + 45.420|date: 2009/10/23> + 44.720|date: 2009/10/26> + 43.940|date: 2009/10/27> + 43.750|date: 2009/10/28> + 46.970|date: 2009/11/05> + 48.140|date: 2009/11/06> + 48.755|date: 2009/11/09> + 48.520|date: 2009/11/10> + 48.580|date: 2009/11/11> + 49.050|date: 2009/11/12> + 49.100|date: 2009/11/13> + 49.820|date: 2009/11/16> + 50.150|date: 2009/11/17> + 50.010|date: 2009/11/18> + 49.800|date: 2009/11/19> + 48.750|date: 2009/11/20> + 49.800|date: 2009/11/23> + 48.680|date: 2009/11/24> + 48.530|date: 2009/11/25> + 47.850|date: 2009/11/27> + 47.890|date: 2009/11/30> + 49.370|date: 2009/12/01> + 49.320|date: 2009/12/02> + 49.080|date: 2009/12/03> + 50.170|date: 2009/12/04> + 50.150|date: 2009/12/07> + 49.080|date: 2009/12/08> + 47.610|date: 2009/12/09> + 48.990|date: 2009/12/10> + 49.690|date: 2009/12/11> + 49.650|date: 2009/12/14> + 49.990|date: 2009/12/15> + 50.090|date: 2009/12/16> + 49.350|date: 2009/12/17> + 49.040|date: 2009/12/18> + 49.680|date: 2009/12/21> + 49.620|date: 2009/12/22> + 49.990|date: 2009/12/23> + 50.800|date: 2009/12/24> + 50.380|date: 2009/12/28> + 49.800|date: 2009/12/29> + 49.270|date: 2009/12/30> + 49.290|date: 2009/12/31> + 49.180|date: 2010/01/04> + 50.250|date: 2010/01/05> + 50.710|date: 2010/01/06> + 50.350|date: 2010/01/07> + 52.830|date: 2010/01/08> + 52.680|date: 2010/01/11> + 51.340|date: 2010/01/12> + 51.190|date: 2010/01/13> + 51.280|date: 2010/01/14> + 50.710|date: 2010/01/15> + 50.719|date: 2010/01/19> + 48.120|date: 2010/01/20> + 47.650|date: 2010/01/21> + 45.640|date: 2010/01/22> + 45.242|date: 2010/01/25> + 45.910|date: 2010/01/26> + 45.840|date: 2010/01/27> + 46.080|date: 2010/01/28> + 44.170|date: 2010/01/29> + 44.160|date: 2010/02/01> + 44.610|date: 2010/02/02> + 45.280|date: 2010/02/03> + 43.680|date: 2010/02/04> + 43.030|date: 2010/02/05> + 43.800|date: 2010/02/08> + 43.910|date: 2010/02/09> + 43.360|date: 2010/02/10> + 45.450|date: 2010/02/11> + 44.975|date: 2010/02/12> + 46.220|date: 2010/02/16> + 46.570|date: 2010/02/17> + 46.480|date: 2010/02/18> + 47.130|date: 2010/02/19> + 47.170|date: 2010/02/22> + 47.150|date: 2010/02/23> + 47.340|date: 2010/02/24> + 47.600|date: 2010/02/25> + 47.820|date: 2010/02/26> + 48.340|date: 2010/03/01> + 48.890|date: 2010/03/02> + 48.670|date: 2010/03/03> + 48.180|date: 2010/03/04> + 49.060|date: 2010/03/05> + 49.630|date: 2010/03/08> + 50.000|date: 2010/03/09> + 49.980|date: 2010/03/10> + 50.980|date: 2010/03/11> + 51.160|date: 2010/03/12> + 51.250|date: 2010/03/15> + 51.620|date: 2010/03/16> + 51.800|date: 2010/03/17> + 51.940|date: 2010/03/18> + 52.460|date: 2010/03/19> + 52.130|date: 2010/03/22> + 52.000|date: 2010/03/23> + 51.590|date: 2010/03/24> + 52.330|date: 2010/03/25> + 51.450|date: 2010/03/26> + 51.800|date: 2010/03/29> + 51.810|date: 2010/03/30> + 51.390|date: 2010/03/31> + 52.250|date: 2010/04/01> + 53.148|date: 2010/04/05> + 52.540|date: 2010/04/06> + 52.620|date: 2010/04/07> + 53.110|date: 2010/04/08> + 53.470|date: 2010/04/09> + 53.180|date: 2010/04/12> + 53.458|date: 2010/04/13> + 55.600|date: 2010/04/14> + 55.670|date: 2010/04/15> + 55.340|date: 2010/04/16> + 54.400|date: 2010/04/19> + 55.520|date: 2010/04/20> + 55.942|date: 2010/04/21> + 55.860|date: 2010/04/22> + 56.890|date: 2010/04/23> + 57.170|date: 2010/04/26> + 57.310|date: 2010/04/27> + 56.330|date: 2010/04/28> + 57.620|date: 2010/04/29> + 57.910|date: 2010/04/30> + 57.950|date: 2010/05/03> + 57.010|date: 2010/05/04> + 54.760|date: 2010/05/05> + 62.000|date: 2010/05/06> + 53.940|date: 2010/05/07> + 55.930|date: 2010/05/10> + 56.280|date: 2010/05/11> + 57.045|date: 2010/05/12> + 56.880|date: 2010/05/13> + 55.670|date: 2010/05/14> + 55.540|date: 2010/05/17> + 55.750|date: 2010/05/18> + 54.100|date: 2010/05/19> + 51.660|date: 2010/05/20> + 51.520|date: 2010/05/21> + 51.540|date: 2010/05/24> + 50.570|date: 2010/05/25> + 52.010|date: 2010/05/26> + 52.660|date: 2010/05/27> + 52.970|date: 2010/05/28> + 53.230|date: 2010/06/01> + 53.540|date: 2010/06/02> + 54.000|date: 2010/06/03> + 52.220|date: 2010/06/04> + 50.310|date: 2010/06/07> + 49.560|date: 2010/06/08> + 50.970|date: 2010/06/09> + 51.800|date: 2010/06/10> + 52.230|date: 2010/06/11> + 53.410|date: 2010/06/14> + 53.650|date: 2010/06/15> + 54.290|date: 2010/06/16> + 55.085|date: 2010/06/17> + 55.120|date: 2010/06/18> + 56.640|date: 2010/06/21> + 56.300|date: 2010/06/22> + 53.780|date: 2010/06/23> + 52.940|date: 2010/06/24> + 52.490|date: 2010/06/25> + 52.950|date: 2010/06/28> + 51.430|date: 2010/06/29> + 50.404|date: 2010/06/30> + 50.360|date: 2010/07/01> + 49.450|date: 2010/07/02> + 49.070|date: 2010/07/06> + 49.470|date: 2010/07/07> + 50.870|date: 2010/07/08> + 52.120|date: 2010/07/09> + 52.620|date: 2010/07/12> + 53.900|date: 2010/07/13> + 52.600|date: 2010/07/14> + 52.140|date: 2010/07/15> + 51.800|date: 2010/07/16> + 50.550|date: 2010/07/19> + 50.770|date: 2010/07/20> + 51.000|date: 2010/07/21> + 52.310|date: 2010/07/22> + 52.990|date: 2010/07/23> + 54.240|date: 2010/07/26> + 54.340|date: 2010/07/27> + 53.020|date: 2010/07/28> + 53.430|date: 2010/07/29> + 52.930|date: 2010/07/30> + 53.950|date: 2010/08/02> + 54.100|date: 2010/08/03> + 54.350|date: 2010/08/04> + 54.640|date: 2010/08/05> + 54.230|date: 2010/08/06> + 54.000|date: 2010/08/09> + 53.520|date: 2010/08/10> + 52.490|date: 2010/08/11> + 51.090|date: 2010/08/12> + 50.990|date: 2010/08/13> + 50.640|date: 2010/08/16> + 51.810|date: 2010/08/17> + 51.460|date: 2010/08/19> + 50.190|date: 2010/08/20> low |ticker: CSX> => 44.130|date: 2009/08/21> + 44.180|date: 2009/08/24> + 44.400|date: 2009/08/25> + 42.853|date: 2009/08/26> + 41.720|date: 2009/08/27> + 42.940|date: 2009/08/28> + 42.150|date: 2009/08/31> + 41.760|date: 2009/09/01> + 41.100|date: 2009/09/02> + 41.980|date: 2009/09/03> + 43.780|date: 2009/09/04> + 45.550|date: 2009/09/09> + 46.950|date: 2009/09/10> + 46.210|date: 2009/09/11> + 46.190|date: 2009/09/14> + 45.430|date: 2009/09/15> + 44.820|date: 2009/09/16> + 44.670|date: 2009/09/17> + 44.700|date: 2009/09/18> + 44.540|date: 2009/09/21> + 45.610|date: 2009/09/22> + 44.620|date: 2009/09/23> + 43.410|date: 2009/09/24> + 42.500|date: 2009/09/25> + 42.950|date: 2009/09/28> + 42.880|date: 2009/09/29> + 41.560|date: 2009/09/30> + 41.600|date: 2009/10/01> + 40.670|date: 2009/10/02> + 41.430|date: 2009/10/05> + 42.210|date: 2009/10/06> + 42.060|date: 2009/10/07> + 43.350|date: 2009/10/08> + 43.820|date: 2009/10/09> + 44.540|date: 2009/10/12> + 43.850|date: 2009/10/13> + 45.116|date: 2009/10/14> + 46.000|date: 2009/10/15> + 45.570|date: 2009/10/16> + 46.520|date: 2009/10/19> + 46.140|date: 2009/10/20> + 45.320|date: 2009/10/21> + 44.550|date: 2009/10/22> + 43.020|date: 2009/10/23> + 43.410|date: 2009/10/26> + 42.190|date: 2009/10/27> + 41.880|date: 2009/10/28> + 45.660|date: 2009/11/05> + 46.370|date: 2009/11/06> + 47.810|date: 2009/11/09> + 47.480|date: 2009/11/10> + 47.890|date: 2009/11/11> + 48.060|date: 2009/11/12> + 48.490|date: 2009/11/13> + 49.146|date: 2009/11/16> + 49.305|date: 2009/11/17> + 49.500|date: 2009/11/18> + 48.740|date: 2009/11/19> + 48.150|date: 2009/11/20> + 48.370|date: 2009/11/23> + 47.760|date: 2009/11/24> + 47.630|date: 2009/11/25> + 46.500|date: 2009/11/27> + 47.100|date: 2009/11/30> + 47.850|date: 2009/12/01> + 48.390|date: 2009/12/02> + 48.150|date: 2009/12/03> + 48.760|date: 2009/12/04> + 49.035|date: 2009/12/07> + 47.130|date: 2009/12/08> + 46.920|date: 2009/12/09> + 47.790|date: 2009/12/10> + 48.870|date: 2009/12/11> + 49.110|date: 2009/12/14> + 48.780|date: 2009/12/15> + 49.300|date: 2009/12/16> + 48.000|date: 2009/12/17> + 48.100|date: 2009/12/18> + 48.900|date: 2009/12/21> + 48.810|date: 2009/12/22> + 49.110|date: 2009/12/23> + 49.950|date: 2009/12/24> + 49.110|date: 2009/12/28> + 49.110|date: 2009/12/29> + 48.740|date: 2009/12/30> + 48.450|date: 2009/12/31> + 48.270|date: 2010/01/04> + 48.810|date: 2010/01/05> + 49.820|date: 2010/01/06> + 49.600|date: 2010/01/07> + 49.640|date: 2010/01/08> + 51.430|date: 2010/01/11> + 50.260|date: 2010/01/12> + 50.110|date: 2010/01/13> + 50.080|date: 2010/01/14> + 49.500|date: 2010/01/15> + 49.900|date: 2010/01/19> + 46.370|date: 2010/01/20> + 45.220|date: 2010/01/21> + 43.970|date: 2010/01/22> + 44.030|date: 2010/01/25> + 44.350|date: 2010/01/26> + 44.910|date: 2010/01/27> + 43.640|date: 2010/01/28> + 42.580|date: 2010/01/29> + 43.240|date: 2010/02/01> + 43.870|date: 2010/02/02> + 43.950|date: 2010/02/03> + 42.310|date: 2010/02/04> + 42.050|date: 2010/02/05> + 42.410|date: 2010/02/08> + 42.960|date: 2010/02/09> + 42.640|date: 2010/02/10> + 43.500|date: 2010/02/11> + 44.210|date: 2010/02/12> + 45.080|date: 2010/02/16> + 45.490|date: 2010/02/17> + 45.700|date: 2010/02/18> + 46.160|date: 2010/02/19> + 46.580|date: 2010/02/22> + 46.280|date: 2010/02/23> + 46.640|date: 2010/02/24> + 46.300|date: 2010/02/25> + 46.970|date: 2010/02/26> + 47.640|date: 2010/03/01> + 48.135|date: 2010/03/02> + 47.430|date: 2010/03/03> + 47.600|date: 2010/03/04> + 48.290|date: 2010/03/05> + 48.810|date: 2010/03/08> + 48.870|date: 2010/03/09> + 49.000|date: 2010/03/10> + 49.630|date: 2010/03/11> + 50.540|date: 2010/03/12> + 50.623|date: 2010/03/15> + 51.000|date: 2010/03/16> + 50.950|date: 2010/03/17> + 51.040|date: 2010/03/18> + 51.150|date: 2010/03/19> + 51.000|date: 2010/03/22> + 50.740|date: 2010/03/23> + 50.720|date: 2010/03/24> + 51.110|date: 2010/03/25> + 50.500|date: 2010/03/26> + 51.010|date: 2010/03/29> + 51.130|date: 2010/03/30> + 50.600|date: 2010/03/31> + 51.330|date: 2010/04/01> + 51.750|date: 2010/04/05> + 51.810|date: 2010/04/06> + 51.530|date: 2010/04/07> + 51.520|date: 2010/04/08> + 52.312|date: 2010/04/09> + 52.470|date: 2010/04/12> + 52.330|date: 2010/04/13> + 53.540|date: 2010/04/14> + 54.840|date: 2010/04/15> + 53.570|date: 2010/04/16> + 53.700|date: 2010/04/19> + 54.430|date: 2010/04/20> + 54.810|date: 2010/04/21> + 54.210|date: 2010/04/22> + 55.740|date: 2010/04/23> + 56.520|date: 2010/04/26> + 55.500|date: 2010/04/27> + 55.160|date: 2010/04/28> + 56.090|date: 2010/04/29> + 56.010|date: 2010/04/30> + 56.280|date: 2010/05/03> + 54.800|date: 2010/05/04> + 53.510|date: 2010/05/05> + 48.380|date: 2010/05/06> + 51.640|date: 2010/05/07> + 54.400|date: 2010/05/10> + 54.590|date: 2010/05/11> + 55.710|date: 2010/05/12> + 55.800|date: 2010/05/13> + 54.380|date: 2010/05/14> + 53.270|date: 2010/05/17> + 53.570|date: 2010/05/18> + 51.660|date: 2010/05/19> + 49.630|date: 2010/05/20> + 48.270|date: 2010/05/21> + 50.420|date: 2010/05/24> + 48.310|date: 2010/05/25> + 50.600|date: 2010/05/26> + 50.970|date: 2010/05/27> + 51.640|date: 2010/05/28> + 51.060|date: 2010/06/01> + 51.600|date: 2010/06/02> + 52.400|date: 2010/06/03> + 49.770|date: 2010/06/04> + 48.560|date: 2010/06/07> + 48.000|date: 2010/06/08> + 48.950|date: 2010/06/09> + 50.200|date: 2010/06/10> + 50.940|date: 2010/06/11> + 51.730|date: 2010/06/14> + 52.290|date: 2010/06/15> + 53.080|date: 2010/06/16> + 53.490|date: 2010/06/17> + 54.480|date: 2010/06/18> + 55.610|date: 2010/06/21> + 53.170|date: 2010/06/22> + 52.470|date: 2010/06/23> + 51.430|date: 2010/06/24> + 51.300|date: 2010/06/25> + 52.080|date: 2010/06/28> + 49.450|date: 2010/06/29> + 49.420|date: 2010/06/30> + 48.090|date: 2010/07/01> + 47.460|date: 2010/07/02> + 47.000|date: 2010/07/06> + 47.590|date: 2010/07/07> + 49.530|date: 2010/07/08> + 50.960|date: 2010/07/09> + 51.470|date: 2010/07/12> + 50.800|date: 2010/07/13> + 51.000|date: 2010/07/14> + 50.960|date: 2010/07/15> + 49.610|date: 2010/07/16> + 49.340|date: 2010/07/19> + 49.000|date: 2010/07/20> + 49.520|date: 2010/07/21> + 50.830|date: 2010/07/22> + 51.790|date: 2010/07/23> + 52.440|date: 2010/07/26> + 52.850|date: 2010/07/27> + 52.150|date: 2010/07/28> + 52.000|date: 2010/07/29> + 51.580|date: 2010/07/30> + 52.970|date: 2010/08/02> + 52.920|date: 2010/08/03> + 53.730|date: 2010/08/04> + 53.770|date: 2010/08/05> + 52.620|date: 2010/08/06> + 53.240|date: 2010/08/09> + 52.480|date: 2010/08/10> + 50.440|date: 2010/08/11> + 49.710|date: 2010/08/12> + 50.370|date: 2010/08/13> + 49.730|date: 2010/08/16> + 50.810|date: 2010/08/17> + 49.640|date: 2010/08/19> + 49.100|date: 2010/08/20> close |ticker: CSX> => 45.060|date: 2009/08/21> + 44.500|date: 2009/08/24> + 44.440|date: 2009/08/25> + 43.050|date: 2009/08/26> + 43.460|date: 2009/08/27> + 43.730|date: 2009/08/28> + 42.500|date: 2009/08/31> + 41.940|date: 2009/09/01> + 41.730|date: 2009/09/02> + 44.420|date: 2009/09/03> + 45.290|date: 2009/09/04> + 46.930|date: 2009/09/09> + 48.170|date: 2009/09/10> + 46.930|date: 2009/09/11> + 47.080|date: 2009/09/14> + 46.800|date: 2009/09/15> + 45.810|date: 2009/09/16> + 45.120|date: 2009/09/17> + 45.260|date: 2009/09/18> + 45.460|date: 2009/09/21> + 45.850|date: 2009/09/22> + 44.670|date: 2009/09/23> + 44.210|date: 2009/09/24> + 42.820|date: 2009/09/25> + 43.760|date: 2009/09/28> + 43.070|date: 2009/09/29> + 41.860|date: 2009/09/30> + 41.770|date: 2009/10/01> + 41.650|date: 2009/10/02> + 42.600|date: 2009/10/05> + 42.720|date: 2009/10/06> + 42.800|date: 2009/10/07> + 44.130|date: 2009/10/08> + 44.460|date: 2009/10/09> + 44.910|date: 2009/10/12> + 44.280|date: 2009/10/13> + 47.060|date: 2009/10/14> + 46.650|date: 2009/10/15> + 46.770|date: 2009/10/16> + 46.840|date: 2009/10/19> + 46.460|date: 2009/10/20> + 45.460|date: 2009/10/21> + 45.970|date: 2009/10/22> + 43.320|date: 2009/10/23> + 43.530|date: 2009/10/26> + 42.560|date: 2009/10/27> + 41.960|date: 2009/10/28> + 46.890|date: 2009/11/05> + 47.690|date: 2009/11/06> + 48.460|date: 2009/11/09> + 47.750|date: 2009/11/10> + 48.220|date: 2009/11/11> + 48.300|date: 2009/11/12> + 48.950|date: 2009/11/13> + 49.600|date: 2009/11/16> + 50.020|date: 2009/11/17> + 50.000|date: 2009/11/18> + 49.140|date: 2009/11/19> + 48.620|date: 2009/11/20> + 48.680|date: 2009/11/23> + 48.000|date: 2009/11/24> + 48.200|date: 2009/11/25> + 47.530|date: 2009/11/27> + 47.480|date: 2009/11/30> + 48.820|date: 2009/12/01> + 48.850|date: 2009/12/02> + 48.250|date: 2009/12/03> + 50.130|date: 2009/12/04> + 49.090|date: 2009/12/07> + 47.520|date: 2009/12/08> + 47.450|date: 2009/12/09> + 48.770|date: 2009/12/10> + 48.940|date: 2009/12/11> + 49.360|date: 2009/12/14> + 49.600|date: 2009/12/15> + 49.820|date: 2009/12/16> + 48.460|date: 2009/12/17> + 48.470|date: 2009/12/18> + 49.170|date: 2009/12/21> + 49.480|date: 2009/12/22> + 49.950|date: 2009/12/23> + 50.400|date: 2009/12/24> + 49.580|date: 2009/12/28> + 49.160|date: 2009/12/29> + 49.120|date: 2009/12/30> + 48.490|date: 2009/12/31> + 48.860|date: 2010/01/04> + 50.150|date: 2010/01/05> + 50.310|date: 2010/01/06> + 49.960|date: 2010/01/07> + 52.380|date: 2010/01/08> + 51.860|date: 2010/01/11> + 50.710|date: 2010/01/12> + 51.020|date: 2010/01/13> + 50.550|date: 2010/01/14> + 50.040|date: 2010/01/15> + 50.510|date: 2010/01/19> + 47.350|date: 2010/01/20> + 45.360|date: 2010/01/21> + 44.120|date: 2010/01/22> + 44.950|date: 2010/01/25> + 45.300|date: 2010/01/26> + 45.540|date: 2010/01/27> + 43.680|date: 2010/01/28> + 42.860|date: 2010/01/29> + 43.830|date: 2010/02/01> + 44.480|date: 2010/02/02> + 44.010|date: 2010/02/03> + 42.330|date: 2010/02/04> + 42.920|date: 2010/02/05> + 42.510|date: 2010/02/08> + 43.080|date: 2010/02/09> + 43.080|date: 2010/02/10> + 45.060|date: 2010/02/11> + 44.900|date: 2010/02/12> + 46.110|date: 2010/02/16> + 46.110|date: 2010/02/17> + 46.400|date: 2010/02/18> + 46.770|date: 2010/02/19> + 46.820|date: 2010/02/22> + 47.000|date: 2010/02/23> + 47.280|date: 2010/02/24> + 47.530|date: 2010/02/25> + 47.460|date: 2010/02/26> + 48.320|date: 2010/03/01> + 48.470|date: 2010/03/02> + 47.980|date: 2010/03/03> + 48.060|date: 2010/03/04> + 48.970|date: 2010/03/05> + 49.030|date: 2010/03/08> + 49.520|date: 2010/03/09> + 49.890|date: 2010/03/10> + 50.680|date: 2010/03/11> + 50.980|date: 2010/03/12> + 51.120|date: 2010/03/15> + 51.540|date: 2010/03/16> + 51.230|date: 2010/03/17> + 51.850|date: 2010/03/18> + 51.510|date: 2010/03/19> + 51.800|date: 2010/03/22> + 51.750|date: 2010/03/23> + 51.100|date: 2010/03/24> + 51.180|date: 2010/03/25> + 50.990|date: 2010/03/26> + 51.510|date: 2010/03/29> + 51.330|date: 2010/03/30> + 50.900|date: 2010/03/31> + 52.200|date: 2010/04/01> + 52.610|date: 2010/04/05> + 52.460|date: 2010/04/06> + 51.920|date: 2010/04/07> + 52.980|date: 2010/04/08> + 52.960|date: 2010/04/09> + 52.880|date: 2010/04/12> + 53.280|date: 2010/04/13> + 55.460|date: 2010/04/14> + 55.250|date: 2010/04/15> + 54.440|date: 2010/04/16> + 54.200|date: 2010/04/19> + 55.210|date: 2010/04/20> + 55.490|date: 2010/04/21> + 55.700|date: 2010/04/22> + 56.820|date: 2010/04/23> + 57.000|date: 2010/04/26> + 55.720|date: 2010/04/27> + 55.880|date: 2010/04/28> + 57.280|date: 2010/04/29> + 56.050|date: 2010/04/30> + 57.500|date: 2010/05/03> + 55.330|date: 2010/05/04> + 53.820|date: 2010/05/05> + 53.130|date: 2010/05/06> + 52.670|date: 2010/05/07> + 55.250|date: 2010/05/10> + 55.580|date: 2010/05/11> + 56.740|date: 2010/05/12> + 55.950|date: 2010/05/13> + 55.030|date: 2010/05/14> + 54.670|date: 2010/05/17> + 53.890|date: 2010/05/18> + 53.120|date: 2010/05/19> + 49.760|date: 2010/05/20> + 51.090|date: 2010/05/21> + 50.470|date: 2010/05/24> + 50.480|date: 2010/05/25> + 50.820|date: 2010/05/26> + 52.620|date: 2010/05/27> + 52.250|date: 2010/05/28> + 51.530|date: 2010/06/01> + 53.500|date: 2010/06/02> + 53.020|date: 2010/06/03> + 50.020|date: 2010/06/04> + 48.660|date: 2010/06/07> + 49.250|date: 2010/06/08> + 49.190|date: 2010/06/09> + 51.770|date: 2010/06/10> + 52.150|date: 2010/06/11> + 51.870|date: 2010/06/14> + 53.620|date: 2010/06/15> + 53.720|date: 2010/06/16> + 54.980|date: 2010/06/17> + 54.950|date: 2010/06/18> + 55.990|date: 2010/06/21> + 53.480|date: 2010/06/22> + 53.370|date: 2010/06/23> + 51.690|date: 2010/06/24> + 52.250|date: 2010/06/25> + 52.360|date: 2010/06/28> + 49.950|date: 2010/06/29> + 49.630|date: 2010/06/30> + 49.130|date: 2010/07/01> + 47.700|date: 2010/07/02> + 47.480|date: 2010/07/06> + 49.310|date: 2010/07/07> + 50.760|date: 2010/07/08> + 51.760|date: 2010/07/09> + 52.460|date: 2010/07/12> + 51.720|date: 2010/07/13> + 51.940|date: 2010/07/14> + 52.020|date: 2010/07/15> + 50.120|date: 2010/07/16> + 49.790|date: 2010/07/19> + 50.610|date: 2010/07/20> + 50.020|date: 2010/07/21> + 51.720|date: 2010/07/22> + 52.650|date: 2010/07/23> + 53.860|date: 2010/07/26> + 52.990|date: 2010/07/27> + 52.710|date: 2010/07/28> + 52.500|date: 2010/07/29> + 52.720|date: 2010/07/30> + 53.880|date: 2010/08/02> + 53.720|date: 2010/08/03> + 54.310|date: 2010/08/04> + 54.590|date: 2010/08/05> + 53.400|date: 2010/08/06> + 53.870|date: 2010/08/09> + 53.350|date: 2010/08/10> + 51.050|date: 2010/08/11> + 50.720|date: 2010/08/12> + 50.390|date: 2010/08/13> + 50.280|date: 2010/08/16> + 51.260|date: 2010/08/17> + 50.290|date: 2010/08/19> + 49.790|date: 2010/08/20> volume |ticker: CSX> => 40267.000|date: 2009/08/21> + 60517.000|date: 2009/08/24> + 49520.000|date: 2009/08/25> + 74307.000|date: 2009/08/26> + 59069.000|date: 2009/08/27> + 37713.000|date: 2009/08/28> + 44579.000|date: 2009/08/31> + 58090.000|date: 2009/09/01> + 37376.000|date: 2009/09/02> + 62950.000|date: 2009/09/03> + 43158.000|date: 2009/09/04> + 74177.000|date: 2009/09/09> + 55014.000|date: 2009/09/10> + 87578.000|date: 2009/09/11> + 52624.000|date: 2009/09/14> + 65914.000|date: 2009/09/15> + 87072.000|date: 2009/09/16> + 72440.000|date: 2009/09/17> + 50679.000|date: 2009/09/18> + 59048.000|date: 2009/09/21> + 45463.000|date: 2009/09/22> + 49953.000|date: 2009/09/23> + 48991.000|date: 2009/09/24> + 51850.000|date: 2009/09/25> + 43216.000|date: 2009/09/28> + 36280.000|date: 2009/09/29> + 71754.000|date: 2009/09/30> + 60214.000|date: 2009/10/01> + 40805.000|date: 2009/10/02> + 50736.000|date: 2009/10/05> + 47495.000|date: 2009/10/06> + 35731.000|date: 2009/10/07> + 54040.000|date: 2009/10/08> + 53737.000|date: 2009/10/09> + 38368.000|date: 2009/10/12> + 48659.000|date: 2009/10/13> + 101945.000|date: 2009/10/14> + 42494.000|date: 2009/10/15> + 48909.000|date: 2009/10/16> + 40984.000|date: 2009/10/19> + 43084.000|date: 2009/10/20> + 48487.000|date: 2009/10/21> + 52782.000|date: 2009/10/22> + 95465.000|date: 2009/10/23> + 50357.000|date: 2009/10/26> + 59482.000|date: 2009/10/27> + 61090.000|date: 2009/10/28> + 41716.000|date: 2009/11/05> + 49259.000|date: 2009/11/06> + 58012.000|date: 2009/11/09> + 38463.000|date: 2009/11/10> + 30793.000|date: 2009/11/11> + 46058.000|date: 2009/11/12> + 46853.000|date: 2009/11/13> + 52260.000|date: 2009/11/16> + 42317.000|date: 2009/11/17> + 29248.000|date: 2009/11/18> + 50192.000|date: 2009/11/19> + 42869.000|date: 2009/11/20> + 43193.000|date: 2009/11/23> + 40564.000|date: 2009/11/24> + 18949.000|date: 2009/11/25> + 19518.000|date: 2009/11/27> + 23355.000|date: 2009/11/30> + 38243.000|date: 2009/12/01> + 17779.000|date: 2009/12/02> + 24611.000|date: 2009/12/03> + 56371.000|date: 2009/12/04> + 37443.000|date: 2009/12/07> + 54721.000|date: 2009/12/08> + 24610.000|date: 2009/12/09> + 34059.000|date: 2009/12/10> + 31323.000|date: 2009/12/11> + 18856.000|date: 2009/12/14> + 24864.000|date: 2009/12/15> + 28036.000|date: 2009/12/16> + 34622.000|date: 2009/12/17> + 30527.000|date: 2009/12/18> + 18492.000|date: 2009/12/21> + 17327.000|date: 2009/12/22> + 11779.000|date: 2009/12/23> + 9348.000|date: 2009/12/24> + 20967.000|date: 2009/12/28> + 14211.000|date: 2009/12/29> + 13549.000|date: 2009/12/30> + 17025.000|date: 2009/12/31> + 27979.000|date: 2010/01/04> + 39903.000|date: 2010/01/05> + 33063.000|date: 2010/01/06> + 25979.000|date: 2010/01/07> + 60629.000|date: 2010/01/08> + 42224.000|date: 2010/01/11> + 37452.000|date: 2010/01/12> + 27549.000|date: 2010/01/13> + 25300.000|date: 2010/01/14> + 30181.000|date: 2010/01/15> + 44911.000|date: 2010/01/19> + 137549.000|date: 2010/01/20> + 119614.000|date: 2010/01/21> + 88788.000|date: 2010/01/22> + 64117.000|date: 2010/01/25> + 62359.000|date: 2010/01/26> + 53829.000|date: 2010/01/27> + 61025.000|date: 2010/01/28> + 51781.000|date: 2010/01/29> + 55436.000|date: 2010/02/01> + 35655.000|date: 2010/02/02> + 47345.000|date: 2010/02/03> + 60772.000|date: 2010/02/04> + 73662.000|date: 2010/02/05> + 46374.000|date: 2010/02/08> + 67156.000|date: 2010/02/09> + 35540.000|date: 2010/02/10> + 78116.000|date: 2010/02/11> + 52098.000|date: 2010/02/12> + 47044.000|date: 2010/02/16> + 40355.000|date: 2010/02/17> + 28091.000|date: 2010/02/18> + 37697.000|date: 2010/02/19> + 36433.000|date: 2010/02/22> + 51281.000|date: 2010/02/23> + 32754.000|date: 2010/02/24> + 46245.000|date: 2010/02/25> + 29105.000|date: 2010/02/26> + 31762.000|date: 2010/03/01> + 34381.000|date: 2010/03/02> + 37539.000|date: 2010/03/03> + 28853.000|date: 2010/03/04> + 31310.000|date: 2010/03/05> + 22730.000|date: 2010/03/08> + 32421.000|date: 2010/03/09> + 43807.000|date: 2010/03/10> + 46553.000|date: 2010/03/11> + 23848.000|date: 2010/03/12> + 29668.000|date: 2010/03/15> + 25544.000|date: 2010/03/16> + 25857.000|date: 2010/03/17> + 30711.000|date: 2010/03/18> + 37138.000|date: 2010/03/19> + 20282.000|date: 2010/03/22> + 31613.000|date: 2010/03/23> + 23547.000|date: 2010/03/24> + 34108.000|date: 2010/03/25> + 24553.000|date: 2010/03/26> + 20782.000|date: 2010/03/29> + 34791.000|date: 2010/03/30> + 34506.000|date: 2010/03/31> + 36234.000|date: 2010/04/01> + 30327.000|date: 2010/04/05> + 20844.000|date: 2010/04/06> + 39391.000|date: 2010/04/07> + 30040.000|date: 2010/04/08> + 25666.000|date: 2010/04/09> + 20996.000|date: 2010/04/12> + 53271.000|date: 2010/04/13> + 86835.000|date: 2010/04/14> + 37226.000|date: 2010/04/15> + 44956.000|date: 2010/04/16> + 42273.000|date: 2010/04/19> + 44294.000|date: 2010/04/20> + 38378.000|date: 2010/04/21> + 35188.000|date: 2010/04/22> + 36969.000|date: 2010/04/23> + 35299.000|date: 2010/04/26> + 47960.000|date: 2010/04/27> + 43307.000|date: 2010/04/28> + 37898.000|date: 2010/04/29> + 39737.000|date: 2010/04/30> + 35526.000|date: 2010/05/03> + 43148.000|date: 2010/05/04> + 52073.000|date: 2010/05/05> + 88044.000|date: 2010/05/06> + 81365.000|date: 2010/05/07> + 51828.000|date: 2010/05/10> + 28388.000|date: 2010/05/11> + 33351.000|date: 2010/05/12> + 17594.000|date: 2010/05/13> + 28317.000|date: 2010/05/14> + 30343.000|date: 2010/05/17> + 33282.000|date: 2010/05/18> + 46828.000|date: 2010/05/19> + 75008.000|date: 2010/05/20> + 59080.000|date: 2010/05/21> + 28795.000|date: 2010/05/24> + 47154.000|date: 2010/05/25> + 35495.000|date: 2010/05/26> + 42184.000|date: 2010/05/27> + 35563.000|date: 2010/05/28> + 31498.000|date: 2010/06/01> + 32792.000|date: 2010/06/02> + 53107.000|date: 2010/06/03> + 58646.000|date: 2010/06/04> + 52906.000|date: 2010/06/07> + 56192.000|date: 2010/06/08> + 61831.000|date: 2010/06/09> + 34403.000|date: 2010/06/10> + 18823.000|date: 2010/06/11> + 33305.000|date: 2010/06/14> + 27943.000|date: 2010/06/15> + 32552.000|date: 2010/06/16> + 46710.000|date: 2010/06/17> + 35318.000|date: 2010/06/18> + 44997.000|date: 2010/06/21> + 42456.000|date: 2010/06/22> + 31453.000|date: 2010/06/23> + 41204.000|date: 2010/06/24> + 37444.000|date: 2010/06/25> + 33331.000|date: 2010/06/28> + 55781.000|date: 2010/06/29> + 46590.000|date: 2010/06/30> + 53766.000|date: 2010/07/01> + 60574.000|date: 2010/07/02> + 63461.000|date: 2010/07/06> + 59421.000|date: 2010/07/07> + 80203.000|date: 2010/07/08> + 62708.000|date: 2010/07/09> + 73298.000|date: 2010/07/12> + 149569.000|date: 2010/07/13> + 79340.000|date: 2010/07/14> + 58840.000|date: 2010/07/15> + 81739.000|date: 2010/07/16> + 46721.000|date: 2010/07/19> + 50082.000|date: 2010/07/20> + 37464.000|date: 2010/07/21> + 40276.000|date: 2010/07/22> + 56932.000|date: 2010/07/23> + 42812.000|date: 2010/07/26> + 52100.000|date: 2010/07/27> + 37437.000|date: 2010/07/28> + 29366.000|date: 2010/07/29> + 31107.000|date: 2010/07/30> + 25031.000|date: 2010/08/02> + 21406.000|date: 2010/08/03> + 22701.000|date: 2010/08/04> + 25603.000|date: 2010/08/05> + 33938.000|date: 2010/08/06> + 25816.000|date: 2010/08/09> + 28436.000|date: 2010/08/10> + 41466.000|date: 2010/08/11> + 38285.000|date: 2010/08/12> + 25753.000|date: 2010/08/13> + 23052.000|date: 2010/08/16> + 24628.000|date: 2010/08/17> + 27811.000|date: 2010/08/19> + 28402.000|date: 2010/08/20> open |ticker: CTAS> => 27.180|date: 2009/08/21> + 27.710|date: 2009/08/24> + 27.650|date: 2009/08/25> + 27.570|date: 2009/08/26> + 27.860|date: 2009/08/27> + 28.220|date: 2009/08/28> + 27.820|date: 2009/08/31> + 27.420|date: 2009/09/01> + 26.910|date: 2009/09/02> + 26.930|date: 2009/09/03> + 27.210|date: 2009/09/04> + 27.810|date: 2009/09/09> + 27.980|date: 2009/09/10> + 28.140|date: 2009/09/11> + 28.240|date: 2009/09/14> + 28.600|date: 2009/09/15> + 28.740|date: 2009/09/16> + 29.130|date: 2009/09/17> + 29.570|date: 2009/09/18> + 29.540|date: 2009/09/21> + 29.680|date: 2009/09/22> + 28.880|date: 2009/09/23> + 29.270|date: 2009/09/24> + 30.170|date: 2009/09/25> + 30.200|date: 2009/09/28> + 30.630|date: 2009/09/29> + 30.500|date: 2009/09/30> + 30.430|date: 2009/10/01> + 28.900|date: 2009/10/02> + 29.000|date: 2009/10/05> + 29.620|date: 2009/10/06> + 29.400|date: 2009/10/07> + 29.160|date: 2009/10/08> + 29.220|date: 2009/10/09> + 29.280|date: 2009/10/12> + 29.160|date: 2009/10/13> + 29.200|date: 2009/10/14> + 29.290|date: 2009/10/15> + 29.380|date: 2009/10/16> + 29.320|date: 2009/10/19> + 29.300|date: 2009/10/20> + 29.390|date: 2009/10/21> + 28.720|date: 2009/10/22> + 28.600|date: 2009/10/23> + 28.140|date: 2009/10/26> + 28.580|date: 2009/10/27> + 28.260|date: 2009/10/28> + 28.410|date: 2009/11/05> + 28.330|date: 2009/11/06> + 28.860|date: 2009/11/09> + 29.340|date: 2009/11/10> + 28.990|date: 2009/11/11> + 28.840|date: 2009/11/13> + 28.940|date: 2009/11/16> + 28.740|date: 2009/11/17> + 28.890|date: 2009/11/18> + 28.460|date: 2009/11/19> + 28.070|date: 2009/11/20> + 28.140|date: 2009/11/23> + 28.420|date: 2009/11/24> + 28.440|date: 2009/11/25> + 27.990|date: 2009/11/27> + 28.330|date: 2009/11/30> + 28.460|date: 2009/12/01> + 28.720|date: 2009/12/02> + 28.900|date: 2009/12/03> + 29.020|date: 2009/12/04> + 29.500|date: 2009/12/07> + 29.160|date: 2009/12/08> + 28.830|date: 2009/12/09> + 29.030|date: 2009/12/10> + 29.190|date: 2009/12/11> + 29.580|date: 2009/12/14> + 29.520|date: 2009/12/15> + 29.210|date: 2009/12/16> + 29.090|date: 2009/12/17> + 28.860|date: 2009/12/18> + 29.720|date: 2009/12/21> + 29.690|date: 2009/12/22> + 26.800|date: 2009/12/23> + 26.350|date: 2009/12/24> + 26.420|date: 2009/12/28> + 26.080|date: 2009/12/29> + 26.260|date: 2009/12/30> + 26.180|date: 2009/12/31> + 26.330|date: 2010/01/04> + 26.320|date: 2010/01/05> + 26.350|date: 2010/01/06> + 26.350|date: 2010/01/07> + 26.660|date: 2010/01/08> + 26.880|date: 2010/01/11> + 26.750|date: 2010/01/12> + 26.640|date: 2010/01/13> + 26.840|date: 2010/01/14> + 26.570|date: 2010/01/15> + 26.400|date: 2010/01/19> + 26.310|date: 2010/01/20> + 26.290|date: 2010/01/21> + 25.820|date: 2010/01/22> + 25.260|date: 2010/01/25> + 25.190|date: 2010/01/26> + 24.820|date: 2010/01/27> + 25.360|date: 2010/01/28> + 25.120|date: 2010/01/29> + 25.210|date: 2010/02/01> + 25.070|date: 2010/02/02> + 25.220|date: 2010/02/03> + 25.190|date: 2010/02/04> + 24.940|date: 2010/02/05> + 24.505|date: 2010/02/08> + 24.700|date: 2010/02/09> + 24.740|date: 2010/02/10> + 24.300|date: 2010/02/11> + 24.350|date: 2010/02/12> + 23.250|date: 2010/02/16> + 23.810|date: 2010/02/17> + 23.920|date: 2010/02/18> + 24.230|date: 2010/02/19> + 24.680|date: 2010/02/22> + 24.600|date: 2010/02/23> + 24.280|date: 2010/02/24> + 24.370|date: 2010/02/25> + 24.910|date: 2010/02/26> + 24.890|date: 2010/03/01> + 25.200|date: 2010/03/02> + 24.920|date: 2010/03/03> + 25.180|date: 2010/03/04> + 25.280|date: 2010/03/05> + 25.560|date: 2010/03/08> + 25.980|date: 2010/03/09> + 26.240|date: 2010/03/10> + 26.300|date: 2010/03/11> + 26.600|date: 2010/03/12> + 26.730|date: 2010/03/15> + 26.860|date: 2010/03/16> + 27.190|date: 2010/03/17> + 27.490|date: 2010/03/18> + 28.050|date: 2010/03/19> + 28.190|date: 2010/03/22> + 28.250|date: 2010/03/23> + 28.660|date: 2010/03/24> + 28.580|date: 2010/03/25> + 28.390|date: 2010/03/26> + 28.010|date: 2010/03/29> + 28.200|date: 2010/03/30> + 28.350|date: 2010/03/31> + 28.370|date: 2010/04/01> + 28.000|date: 2010/04/05> + 28.000|date: 2010/04/06> + 28.020|date: 2010/04/07> + 27.830|date: 2010/04/08> + 27.760|date: 2010/04/09> + 27.810|date: 2010/04/12> + 27.460|date: 2010/04/13> + 27.760|date: 2010/04/14> + 27.960|date: 2010/04/15> + 28.150|date: 2010/04/16> + 27.880|date: 2010/04/19> + 28.110|date: 2010/04/20> + 28.190|date: 2010/04/21> + 28.050|date: 2010/04/22> + 28.660|date: 2010/04/23> + 28.630|date: 2010/04/26> + 28.430|date: 2010/04/27> + 27.700|date: 2010/04/28> + 27.610|date: 2010/04/29> + 27.600|date: 2010/04/30> + 27.370|date: 2010/05/03> + 27.010|date: 2010/05/04> + 26.890|date: 2010/05/05> + 26.590|date: 2010/05/06> + 25.840|date: 2010/05/07> + 26.320|date: 2010/05/10> + 26.470|date: 2010/05/11> + 26.560|date: 2010/05/12> + 26.970|date: 2010/05/13> + 26.750|date: 2010/05/14> + 26.490|date: 2010/05/17> + 27.290|date: 2010/05/18> + 26.770|date: 2010/05/19> + 26.360|date: 2010/05/20> + 25.430|date: 2010/05/21> + 25.230|date: 2010/05/24> + 25.100|date: 2010/05/25> + 25.700|date: 2010/05/26> + 26.000|date: 2010/05/27> + 26.250|date: 2010/05/28> + 25.700|date: 2010/06/01> + 25.280|date: 2010/06/02> + 25.810|date: 2010/06/03> + 25.520|date: 2010/06/04> + 24.820|date: 2010/06/07> + 24.570|date: 2010/06/08> + 24.870|date: 2010/06/09> + 24.960|date: 2010/06/10> + 25.070|date: 2010/06/11> + 25.510|date: 2010/06/14> + 25.360|date: 2010/06/15> + 25.830|date: 2010/06/16> + 25.870|date: 2010/06/17> + 26.060|date: 2010/06/18> + 26.380|date: 2010/06/21> + 25.880|date: 2010/06/22> + 25.300|date: 2010/06/23> + 25.240|date: 2010/06/24> + 24.930|date: 2010/06/25> + 25.060|date: 2010/06/28> + 24.720|date: 2010/06/29> + 24.170|date: 2010/06/30> + 23.950|date: 2010/07/01> + 23.870|date: 2010/07/02> + 23.940|date: 2010/07/06> + 23.920|date: 2010/07/07> + 24.590|date: 2010/07/08> + 24.830|date: 2010/07/09> + 24.810|date: 2010/07/12> + 25.500|date: 2010/07/13> + 25.880|date: 2010/07/14> + 25.790|date: 2010/07/15> + 25.780|date: 2010/07/16> + 25.270|date: 2010/07/19> + 25.240|date: 2010/07/20> + 26.200|date: 2010/07/21> + 25.440|date: 2010/07/22> + 25.790|date: 2010/07/23> + 25.980|date: 2010/07/26> + 26.430|date: 2010/07/27> + 26.310|date: 2010/07/28> + 26.700|date: 2010/07/29> + 25.950|date: 2010/07/30> + 26.770|date: 2010/08/02> + 27.000|date: 2010/08/03> + 26.960|date: 2010/08/04> + 26.820|date: 2010/08/05> + 26.550|date: 2010/08/06> + 27.020|date: 2010/08/09> + 27.000|date: 2010/08/10> + 26.510|date: 2010/08/11> + 25.830|date: 2010/08/12> + 25.870|date: 2010/08/13> + 25.830|date: 2010/08/16> + 26.280|date: 2010/08/17> + 26.550|date: 2010/08/19> + 26.040|date: 2010/08/20> high |ticker: CTAS> => 27.860|date: 2009/08/21> + 27.740|date: 2009/08/24> + 28.020|date: 2009/08/25> + 27.990|date: 2009/08/26> + 28.060|date: 2009/08/27> + 28.300|date: 2009/08/28> + 27.890|date: 2009/08/31> + 27.600|date: 2009/09/01> + 27.050|date: 2009/09/02> + 27.270|date: 2009/09/03> + 27.750|date: 2009/09/04> + 28.250|date: 2009/09/09> + 28.410|date: 2009/09/10> + 28.430|date: 2009/09/11> + 28.880|date: 2009/09/14> + 28.925|date: 2009/09/15> + 29.280|date: 2009/09/16> + 29.660|date: 2009/09/17> + 29.940|date: 2009/09/18> + 29.840|date: 2009/09/21> + 30.000|date: 2009/09/22> + 29.500|date: 2009/09/23> + 30.280|date: 2009/09/24> + 30.440|date: 2009/09/25> + 30.850|date: 2009/09/28> + 30.800|date: 2009/09/29> + 30.670|date: 2009/09/30> + 30.430|date: 2009/10/01> + 29.230|date: 2009/10/02> + 29.540|date: 2009/10/05> + 30.010|date: 2009/10/06> + 29.620|date: 2009/10/07> + 29.710|date: 2009/10/08> + 29.680|date: 2009/10/09> + 29.620|date: 2009/10/12> + 29.330|date: 2009/10/13> + 29.440|date: 2009/10/14> + 29.490|date: 2009/10/15> + 29.560|date: 2009/10/16> + 29.690|date: 2009/10/19> + 29.650|date: 2009/10/20> + 29.450|date: 2009/10/21> + 28.910|date: 2009/10/22> + 28.660|date: 2009/10/23> + 28.750|date: 2009/10/26> + 28.630|date: 2009/10/27> + 28.430|date: 2009/10/28> + 28.730|date: 2009/11/05> + 28.900|date: 2009/11/06> + 29.320|date: 2009/11/09> + 29.480|date: 2009/11/10> + 29.210|date: 2009/11/11> + 28.990|date: 2009/11/13> + 29.170|date: 2009/11/16> + 28.960|date: 2009/11/17> + 28.890|date: 2009/11/18> + 28.460|date: 2009/11/19> + 28.290|date: 2009/11/20> + 28.700|date: 2009/11/23> + 28.590|date: 2009/11/24> + 28.760|date: 2009/11/25> + 28.570|date: 2009/11/27> + 28.350|date: 2009/11/30> + 28.750|date: 2009/12/01> + 29.100|date: 2009/12/02> + 29.050|date: 2009/12/03> + 29.730|date: 2009/12/04> + 29.579|date: 2009/12/07> + 29.210|date: 2009/12/08> + 28.910|date: 2009/12/09> + 29.220|date: 2009/12/10> + 29.410|date: 2009/12/11> + 29.720|date: 2009/12/14> + 29.640|date: 2009/12/15> + 29.650|date: 2009/12/16> + 29.230|date: 2009/12/17> + 29.540|date: 2009/12/18> + 30.000|date: 2009/12/21> + 29.880|date: 2009/12/22> + 27.134|date: 2009/12/23> + 26.520|date: 2009/12/24> + 26.430|date: 2009/12/28> + 26.395|date: 2009/12/29> + 26.470|date: 2009/12/30> + 26.270|date: 2009/12/31> + 26.530|date: 2010/01/04> + 26.370|date: 2010/01/05> + 26.470|date: 2010/01/06> + 26.650|date: 2010/01/07> + 26.920|date: 2010/01/08> + 26.930|date: 2010/01/11> + 26.840|date: 2010/01/12> + 26.910|date: 2010/01/13> + 26.870|date: 2010/01/14> + 26.870|date: 2010/01/15> + 26.660|date: 2010/01/19> + 26.470|date: 2010/01/20> + 26.340|date: 2010/01/21> + 25.990|date: 2010/01/22> + 25.370|date: 2010/01/25> + 25.230|date: 2010/01/26> + 25.230|date: 2010/01/27> + 25.380|date: 2010/01/28> + 25.370|date: 2010/01/29> + 25.330|date: 2010/02/01> + 25.490|date: 2010/02/02> + 25.370|date: 2010/02/03> + 25.290|date: 2010/02/04> + 25.035|date: 2010/02/05> + 24.650|date: 2010/02/08> + 24.930|date: 2010/02/09> + 24.750|date: 2010/02/10> + 24.700|date: 2010/02/11> + 24.650|date: 2010/02/12> + 24.280|date: 2010/02/16> + 24.020|date: 2010/02/17> + 24.160|date: 2010/02/18> + 24.530|date: 2010/02/19> + 24.690|date: 2010/02/22> + 24.680|date: 2010/02/23> + 24.670|date: 2010/02/24> + 24.920|date: 2010/02/25> + 25.030|date: 2010/02/26> + 25.090|date: 2010/03/01> + 25.210|date: 2010/03/02> + 25.180|date: 2010/03/03> + 25.360|date: 2010/03/04> + 25.610|date: 2010/03/05> + 26.040|date: 2010/03/08> + 26.210|date: 2010/03/09> + 26.540|date: 2010/03/10> + 26.680|date: 2010/03/11> + 26.670|date: 2010/03/12> + 26.800|date: 2010/03/15> + 27.160|date: 2010/03/16> + 27.560|date: 2010/03/17> + 27.900|date: 2010/03/18> + 28.230|date: 2010/03/19> + 28.540|date: 2010/03/22> + 28.620|date: 2010/03/23> + 28.670|date: 2010/03/24> + 28.580|date: 2010/03/25> + 28.440|date: 2010/03/26> + 28.405|date: 2010/03/29> + 28.500|date: 2010/03/30> + 28.400|date: 2010/03/31> + 28.390|date: 2010/04/01> + 28.370|date: 2010/04/05> + 28.270|date: 2010/04/06> + 28.060|date: 2010/04/07> + 27.830|date: 2010/04/08> + 27.780|date: 2010/04/09> + 27.950|date: 2010/04/12> + 27.860|date: 2010/04/13> + 27.970|date: 2010/04/14> + 28.205|date: 2010/04/15> + 28.260|date: 2010/04/16> + 28.030|date: 2010/04/19> + 28.300|date: 2010/04/20> + 28.350|date: 2010/04/21> + 28.700|date: 2010/04/22> + 28.790|date: 2010/04/23> + 28.750|date: 2010/04/26> + 28.450|date: 2010/04/27> + 27.750|date: 2010/04/28> + 27.770|date: 2010/04/29> + 27.795|date: 2010/04/30> + 27.530|date: 2010/05/03> + 27.160|date: 2010/05/04> + 27.190|date: 2010/05/05> + 26.800|date: 2010/05/06> + 26.120|date: 2010/05/07> + 26.900|date: 2010/05/10> + 26.970|date: 2010/05/11> + 27.250|date: 2010/05/12> + 27.170|date: 2010/05/13> + 26.870|date: 2010/05/14> + 27.030|date: 2010/05/17> + 27.300|date: 2010/05/18> + 27.030|date: 2010/05/19> + 26.370|date: 2010/05/20> + 25.930|date: 2010/05/21> + 25.900|date: 2010/05/24> + 25.600|date: 2010/05/25> + 26.100|date: 2010/05/26> + 26.250|date: 2010/05/27> + 26.260|date: 2010/05/28> + 26.100|date: 2010/06/01> + 25.860|date: 2010/06/02> + 26.120|date: 2010/06/03> + 25.630|date: 2010/06/04> + 25.100|date: 2010/06/07> + 24.820|date: 2010/06/08> + 25.009|date: 2010/06/09> + 25.360|date: 2010/06/10> + 25.320|date: 2010/06/11> + 25.670|date: 2010/06/14> + 25.990|date: 2010/06/15> + 26.035|date: 2010/06/16> + 26.020|date: 2010/06/17> + 26.300|date: 2010/06/18> + 26.400|date: 2010/06/21> + 26.010|date: 2010/06/22> + 25.510|date: 2010/06/23> + 25.310|date: 2010/06/24> + 25.050|date: 2010/06/25> + 25.190|date: 2010/06/28> + 24.740|date: 2010/06/29> + 24.460|date: 2010/06/30> + 24.030|date: 2010/07/01> + 24.030|date: 2010/07/02> + 24.060|date: 2010/07/06> + 24.470|date: 2010/07/07> + 24.770|date: 2010/07/08> + 25.015|date: 2010/07/09> + 25.310|date: 2010/07/12> + 26.080|date: 2010/07/13> + 25.990|date: 2010/07/14> + 25.890|date: 2010/07/15> + 25.800|date: 2010/07/16> + 25.695|date: 2010/07/19> + 25.950|date: 2010/07/20> + 26.820|date: 2010/07/21> + 25.960|date: 2010/07/22> + 26.100|date: 2010/07/23> + 26.320|date: 2010/07/26> + 26.450|date: 2010/07/27> + 26.560|date: 2010/07/28> + 26.700|date: 2010/07/29> + 26.530|date: 2010/07/30> + 27.260|date: 2010/08/02> + 27.070|date: 2010/08/03> + 27.150|date: 2010/08/04> + 26.990|date: 2010/08/05> + 26.860|date: 2010/08/06> + 27.120|date: 2010/08/09> + 27.190|date: 2010/08/10> + 26.670|date: 2010/08/11> + 26.170|date: 2010/08/12> + 26.020|date: 2010/08/13> + 26.110|date: 2010/08/16> + 26.740|date: 2010/08/17> + 26.560|date: 2010/08/19> + 26.280|date: 2010/08/20> low |ticker: CTAS> => 27.070|date: 2009/08/21> + 27.420|date: 2009/08/24> + 27.256|date: 2009/08/25> + 27.510|date: 2009/08/26> + 27.350|date: 2009/08/27> + 27.570|date: 2009/08/28> + 27.355|date: 2009/08/31> + 26.840|date: 2009/09/01> + 26.675|date: 2009/09/02> + 26.510|date: 2009/09/03> + 27.140|date: 2009/09/04> + 27.740|date: 2009/09/09> + 27.960|date: 2009/09/10> + 28.050|date: 2009/09/11> + 28.140|date: 2009/09/14> + 28.400|date: 2009/09/15> + 28.580|date: 2009/09/16> + 29.040|date: 2009/09/17> + 29.520|date: 2009/09/18> + 29.390|date: 2009/09/21> + 29.670|date: 2009/09/22> + 28.210|date: 2009/09/23> + 29.210|date: 2009/09/24> + 29.885|date: 2009/09/25> + 30.080|date: 2009/09/28> + 30.370|date: 2009/09/29> + 29.800|date: 2009/09/30> + 29.290|date: 2009/10/01> + 28.590|date: 2009/10/02> + 28.960|date: 2009/10/05> + 29.400|date: 2009/10/06> + 29.190|date: 2009/10/07> + 29.130|date: 2009/10/08> + 29.100|date: 2009/10/09> + 28.700|date: 2009/10/12> + 28.980|date: 2009/10/13> + 28.910|date: 2009/10/14> + 28.720|date: 2009/10/15> + 28.920|date: 2009/10/16> + 29.180|date: 2009/10/19> + 29.000|date: 2009/10/20> + 28.710|date: 2009/10/21> + 28.370|date: 2009/10/22> + 28.075|date: 2009/10/23> + 27.990|date: 2009/10/26> + 28.220|date: 2009/10/27> + 27.850|date: 2009/10/28> + 28.260|date: 2009/11/05> + 28.251|date: 2009/11/06> + 28.770|date: 2009/11/09> + 28.820|date: 2009/11/10> + 28.820|date: 2009/11/11> + 28.520|date: 2009/11/13> + 28.790|date: 2009/11/16> + 28.680|date: 2009/11/17> + 28.400|date: 2009/11/18> + 27.790|date: 2009/11/19> + 27.790|date: 2009/11/20> + 28.040|date: 2009/11/23> + 28.230|date: 2009/11/24> + 28.350|date: 2009/11/25> + 27.760|date: 2009/11/27> + 27.910|date: 2009/11/30> + 28.260|date: 2009/12/01> + 28.540|date: 2009/12/02> + 28.700|date: 2009/12/03> + 29.020|date: 2009/12/04> + 29.255|date: 2009/12/07> + 28.780|date: 2009/12/08> + 28.530|date: 2009/12/09> + 28.890|date: 2009/12/10> + 29.060|date: 2009/12/11> + 29.480|date: 2009/12/14> + 29.320|date: 2009/12/15> + 29.200|date: 2009/12/16> + 28.660|date: 2009/12/17> + 28.820|date: 2009/12/18> + 29.510|date: 2009/12/21> + 29.520|date: 2009/12/22> + 26.250|date: 2009/12/23> + 26.200|date: 2009/12/24> + 26.000|date: 2009/12/28> + 26.040|date: 2009/12/29> + 26.090|date: 2009/12/30> + 26.050|date: 2009/12/31> + 26.120|date: 2010/01/04> + 26.140|date: 2010/01/05> + 26.190|date: 2010/01/06> + 26.000|date: 2010/01/07> + 26.470|date: 2010/01/08> + 26.680|date: 2010/01/11> + 26.360|date: 2010/01/12> + 26.475|date: 2010/01/13> + 26.610|date: 2010/01/14> + 26.070|date: 2010/01/15> + 26.110|date: 2010/01/19> + 26.000|date: 2010/01/20> + 25.750|date: 2010/01/21> + 25.160|date: 2010/01/22> + 25.040|date: 2010/01/25> + 24.960|date: 2010/01/26> + 24.810|date: 2010/01/27> + 24.850|date: 2010/01/28> + 25.010|date: 2010/01/29> + 25.070|date: 2010/02/01> + 25.040|date: 2010/02/02> + 25.120|date: 2010/02/03> + 24.790|date: 2010/02/04> + 24.510|date: 2010/02/05> + 24.120|date: 2010/02/08> + 24.420|date: 2010/02/09> + 24.400|date: 2010/02/10> + 24.070|date: 2010/02/11> + 24.230|date: 2010/02/12> + 23.100|date: 2010/02/16> + 23.730|date: 2010/02/17> + 23.830|date: 2010/02/18> + 24.080|date: 2010/02/19> + 24.440|date: 2010/02/22> + 24.110|date: 2010/02/23> + 24.190|date: 2010/02/24> + 24.260|date: 2010/02/25> + 24.680|date: 2010/02/26> + 24.720|date: 2010/03/01> + 24.810|date: 2010/03/02> + 24.860|date: 2010/03/03> + 24.980|date: 2010/03/04> + 25.280|date: 2010/03/05> + 25.510|date: 2010/03/08> + 25.740|date: 2010/03/09> + 26.120|date: 2010/03/10> + 26.210|date: 2010/03/11> + 26.490|date: 2010/03/12> + 26.540|date: 2010/03/15> + 26.810|date: 2010/03/16> + 27.120|date: 2010/03/17> + 27.350|date: 2010/03/18> + 27.190|date: 2010/03/19> + 27.970|date: 2010/03/22> + 28.180|date: 2010/03/23> + 28.250|date: 2010/03/24> + 28.180|date: 2010/03/25> + 27.860|date: 2010/03/26> + 27.930|date: 2010/03/29> + 28.140|date: 2010/03/30> + 28.020|date: 2010/03/31> + 27.880|date: 2010/04/01> + 27.920|date: 2010/04/05> + 27.960|date: 2010/04/06> + 27.700|date: 2010/04/07> + 27.445|date: 2010/04/08> + 27.575|date: 2010/04/09> + 27.440|date: 2010/04/12> + 27.520|date: 2010/04/13> + 27.550|date: 2010/04/14> + 27.940|date: 2010/04/15> + 27.790|date: 2010/04/16> + 27.680|date: 2010/04/19> + 28.030|date: 2010/04/20> + 28.100|date: 2010/04/21> + 27.960|date: 2010/04/22> + 28.370|date: 2010/04/23> + 28.370|date: 2010/04/26> + 27.460|date: 2010/04/27> + 27.330|date: 2010/04/28> + 27.210|date: 2010/04/29> + 27.250|date: 2010/04/30> + 27.160|date: 2010/05/03> + 26.530|date: 2010/05/04> + 26.650|date: 2010/05/05> + 25.010|date: 2010/05/06> + 25.410|date: 2010/05/07> + 26.130|date: 2010/05/10> + 26.010|date: 2010/05/11> + 26.470|date: 2010/05/12> + 26.810|date: 2010/05/13> + 26.250|date: 2010/05/14> + 26.235|date: 2010/05/17> + 26.650|date: 2010/05/18> + 26.510|date: 2010/05/19> + 25.480|date: 2010/05/20> + 25.180|date: 2010/05/21> + 25.530|date: 2010/05/24> + 24.890|date: 2010/05/25> + 25.440|date: 2010/05/26> + 25.770|date: 2010/05/27> + 25.710|date: 2010/05/28> + 25.360|date: 2010/06/01> + 25.210|date: 2010/06/02> + 25.680|date: 2010/06/03> + 24.920|date: 2010/06/04> + 24.590|date: 2010/06/07> + 24.450|date: 2010/06/08> + 24.550|date: 2010/06/09> + 24.910|date: 2010/06/10> + 24.920|date: 2010/06/11> + 25.140|date: 2010/06/14> + 25.200|date: 2010/06/15> + 25.750|date: 2010/06/16> + 25.660|date: 2010/06/17> + 25.920|date: 2010/06/18> + 25.680|date: 2010/06/21> + 25.250|date: 2010/06/22> + 25.060|date: 2010/06/23> + 24.860|date: 2010/06/24> + 24.620|date: 2010/06/25> + 24.730|date: 2010/06/28> + 24.020|date: 2010/06/29> + 23.930|date: 2010/06/30> + 23.610|date: 2010/07/01> + 23.610|date: 2010/07/02> + 23.500|date: 2010/07/06> + 23.810|date: 2010/07/07> + 24.400|date: 2010/07/08> + 24.670|date: 2010/07/09> + 24.790|date: 2010/07/12> + 25.420|date: 2010/07/13> + 25.610|date: 2010/07/14> + 25.460|date: 2010/07/15> + 25.160|date: 2010/07/16> + 25.230|date: 2010/07/19> + 25.140|date: 2010/07/20> + 25.130|date: 2010/07/21> + 25.300|date: 2010/07/22> + 25.670|date: 2010/07/23> + 25.980|date: 2010/07/26> + 26.140|date: 2010/07/27> + 26.180|date: 2010/07/28> + 25.940|date: 2010/07/29> + 25.820|date: 2010/07/30> + 26.690|date: 2010/08/02> + 26.750|date: 2010/08/03> + 26.740|date: 2010/08/04> + 26.759|date: 2010/08/05> + 26.400|date: 2010/08/06> + 26.880|date: 2010/08/09> + 26.470|date: 2010/08/10> + 25.955|date: 2010/08/11> + 25.700|date: 2010/08/12> + 25.720|date: 2010/08/13> + 25.590|date: 2010/08/16> + 26.040|date: 2010/08/17> + 25.880|date: 2010/08/19> + 25.810|date: 2010/08/20> close |ticker: CTAS> => 27.700|date: 2009/08/21> + 27.580|date: 2009/08/24> + 27.640|date: 2009/08/25> + 27.870|date: 2009/08/26> + 28.000|date: 2009/08/27> + 27.810|date: 2009/08/28> + 27.440|date: 2009/08/31> + 27.060|date: 2009/09/01> + 26.810|date: 2009/09/02> + 27.260|date: 2009/09/03> + 27.720|date: 2009/09/04> + 28.160|date: 2009/09/09> + 28.370|date: 2009/09/10> + 28.380|date: 2009/09/11> + 28.820|date: 2009/09/14> + 28.870|date: 2009/09/15> + 29.250|date: 2009/09/16> + 29.460|date: 2009/09/17> + 29.770|date: 2009/09/18> + 29.670|date: 2009/09/21> + 29.780|date: 2009/09/22> + 28.350|date: 2009/09/23> + 30.200|date: 2009/09/24> + 30.060|date: 2009/09/25> + 30.690|date: 2009/09/28> + 30.520|date: 2009/09/29> + 30.310|date: 2009/09/30> + 29.320|date: 2009/10/01> + 29.050|date: 2009/10/02> + 29.540|date: 2009/10/05> + 29.730|date: 2009/10/06> + 29.330|date: 2009/10/07> + 29.380|date: 2009/10/08> + 29.530|date: 2009/10/09> + 29.200|date: 2009/10/12> + 29.200|date: 2009/10/13> + 29.320|date: 2009/10/14> + 29.490|date: 2009/10/15> + 29.250|date: 2009/10/16> + 29.580|date: 2009/10/19> + 29.210|date: 2009/10/20> + 28.720|date: 2009/10/21> + 28.760|date: 2009/10/22> + 28.110|date: 2009/10/23> + 28.320|date: 2009/10/26> + 28.300|date: 2009/10/27> + 27.900|date: 2009/10/28> + 28.620|date: 2009/11/05> + 28.770|date: 2009/11/06> + 29.320|date: 2009/11/09> + 28.980|date: 2009/11/10> + 29.040|date: 2009/11/11> + 28.820|date: 2009/11/13> + 28.910|date: 2009/11/16> + 28.930|date: 2009/11/17> + 28.560|date: 2009/11/18> + 28.090|date: 2009/11/19> + 27.960|date: 2009/11/20> + 28.590|date: 2009/11/23> + 28.540|date: 2009/11/24> + 28.750|date: 2009/11/25> + 28.330|date: 2009/11/27> + 28.090|date: 2009/11/30> + 28.720|date: 2009/12/01> + 28.930|date: 2009/12/02> + 28.730|date: 2009/12/03> + 29.410|date: 2009/12/04> + 29.440|date: 2009/12/07> + 29.010|date: 2009/12/08> + 28.750|date: 2009/12/09> + 28.970|date: 2009/12/10> + 29.330|date: 2009/12/11> + 29.620|date: 2009/12/14> + 29.430|date: 2009/12/15> + 29.320|date: 2009/12/16> + 28.770|date: 2009/12/17> + 29.540|date: 2009/12/18> + 29.620|date: 2009/12/21> + 29.680|date: 2009/12/22> + 26.350|date: 2009/12/23> + 26.370|date: 2009/12/24> + 26.110|date: 2009/12/28> + 26.270|date: 2009/12/29> + 26.180|date: 2009/12/30> + 26.070|date: 2009/12/31> + 26.390|date: 2010/01/04> + 26.350|date: 2010/01/05> + 26.420|date: 2010/01/06> + 26.650|date: 2010/01/07> + 26.910|date: 2010/01/08> + 26.800|date: 2010/01/11> + 26.440|date: 2010/01/12> + 26.850|date: 2010/01/13> + 26.680|date: 2010/01/14> + 26.240|date: 2010/01/15> + 26.660|date: 2010/01/19> + 26.250|date: 2010/01/20> + 25.770|date: 2010/01/21> + 25.250|date: 2010/01/22> + 25.210|date: 2010/01/25> + 25.020|date: 2010/01/26> + 25.220|date: 2010/01/27> + 24.960|date: 2010/01/28> + 25.110|date: 2010/01/29> + 25.220|date: 2010/02/01> + 25.440|date: 2010/02/02> + 25.310|date: 2010/02/03> + 24.810|date: 2010/02/04> + 24.830|date: 2010/02/05> + 24.490|date: 2010/02/08> + 24.680|date: 2010/02/09> + 24.440|date: 2010/02/10> + 24.620|date: 2010/02/11> + 24.600|date: 2010/02/12> + 23.750|date: 2010/02/16> + 23.850|date: 2010/02/17> + 24.120|date: 2010/02/18> + 24.490|date: 2010/02/19> + 24.530|date: 2010/02/22> + 24.200|date: 2010/02/23> + 24.650|date: 2010/02/24> + 24.830|date: 2010/02/25> + 24.790|date: 2010/02/26> + 25.090|date: 2010/03/01> + 24.860|date: 2010/03/02> + 25.070|date: 2010/03/03> + 25.280|date: 2010/03/04> + 25.530|date: 2010/03/05> + 26.010|date: 2010/03/08> + 26.150|date: 2010/03/09> + 26.420|date: 2010/03/10> + 26.660|date: 2010/03/11> + 26.670|date: 2010/03/12> + 26.780|date: 2010/03/15> + 27.110|date: 2010/03/16> + 27.510|date: 2010/03/17> + 27.790|date: 2010/03/18> + 28.130|date: 2010/03/19> + 28.450|date: 2010/03/22> + 28.580|date: 2010/03/23> + 28.320|date: 2010/03/24> + 28.220|date: 2010/03/25> + 27.920|date: 2010/03/26> + 28.350|date: 2010/03/29> + 28.380|date: 2010/03/30> + 28.100|date: 2010/03/31> + 28.020|date: 2010/04/01> + 28.140|date: 2010/04/05> + 28.140|date: 2010/04/06> + 27.820|date: 2010/04/07> + 27.740|date: 2010/04/08> + 27.740|date: 2010/04/09> + 27.610|date: 2010/04/12> + 27.840|date: 2010/04/13> + 27.970|date: 2010/04/14> + 28.150|date: 2010/04/15> + 27.910|date: 2010/04/16> + 27.990|date: 2010/04/19> + 28.230|date: 2010/04/20> + 28.330|date: 2010/04/21> + 28.680|date: 2010/04/22> + 28.730|date: 2010/04/23> + 28.390|date: 2010/04/26> + 27.490|date: 2010/04/27> + 27.500|date: 2010/04/28> + 27.640|date: 2010/04/29> + 27.260|date: 2010/04/30> + 27.480|date: 2010/05/03> + 26.850|date: 2010/05/04> + 26.700|date: 2010/05/05> + 26.100|date: 2010/05/06> + 25.540|date: 2010/05/07> + 26.900|date: 2010/05/10> + 26.660|date: 2010/05/11> + 27.180|date: 2010/05/12> + 26.900|date: 2010/05/13> + 26.470|date: 2010/05/14> + 26.940|date: 2010/05/17> + 26.770|date: 2010/05/18> + 26.660|date: 2010/05/19> + 25.510|date: 2010/05/20> + 25.930|date: 2010/05/21> + 25.640|date: 2010/05/24> + 25.570|date: 2010/05/25> + 25.570|date: 2010/05/26> + 26.240|date: 2010/05/27> + 26.000|date: 2010/05/28> + 25.370|date: 2010/06/01> + 25.860|date: 2010/06/02> + 26.100|date: 2010/06/03> + 25.010|date: 2010/06/04> + 24.610|date: 2010/06/07> + 24.770|date: 2010/06/08> + 24.620|date: 2010/06/09> + 25.350|date: 2010/06/10> + 25.300|date: 2010/06/11> + 25.190|date: 2010/06/14> + 25.980|date: 2010/06/15> + 25.910|date: 2010/06/16> + 25.990|date: 2010/06/17> + 26.100|date: 2010/06/18> + 25.780|date: 2010/06/21> + 25.310|date: 2010/06/22> + 25.230|date: 2010/06/23> + 24.930|date: 2010/06/24> + 24.920|date: 2010/06/25> + 25.030|date: 2010/06/28> + 24.220|date: 2010/06/29> + 23.970|date: 2010/06/30> + 23.970|date: 2010/07/01> + 23.660|date: 2010/07/02> + 23.730|date: 2010/07/06> + 24.440|date: 2010/07/07> + 24.720|date: 2010/07/08> + 24.980|date: 2010/07/09> + 25.200|date: 2010/07/12> + 25.950|date: 2010/07/13> + 25.770|date: 2010/07/14> + 25.800|date: 2010/07/15> + 25.200|date: 2010/07/16> + 25.680|date: 2010/07/19> + 25.930|date: 2010/07/20> + 25.200|date: 2010/07/21> + 25.880|date: 2010/07/22> + 26.010|date: 2010/07/23> + 26.230|date: 2010/07/26> + 26.290|date: 2010/07/27> + 26.450|date: 2010/07/28> + 26.250|date: 2010/07/29> + 26.460|date: 2010/07/30> + 27.150|date: 2010/08/02> + 26.930|date: 2010/08/03> + 26.990|date: 2010/08/04> + 26.920|date: 2010/08/05> + 26.850|date: 2010/08/06> + 27.090|date: 2010/08/09> + 26.930|date: 2010/08/10> + 26.070|date: 2010/08/11> + 25.960|date: 2010/08/12> + 25.840|date: 2010/08/13> + 25.990|date: 2010/08/16> + 26.550|date: 2010/08/17> + 26.110|date: 2010/08/19> + 26.190|date: 2010/08/20> volume |ticker: CTAS> => 9598.000|date: 2009/08/21> + 6670.000|date: 2009/08/24> + 11827.000|date: 2009/08/25> + 10256.000|date: 2009/08/26> + 10263.000|date: 2009/08/27> + 6407.000|date: 2009/08/28> + 9208.000|date: 2009/08/31> + 20270.000|date: 2009/09/01> + 12528.000|date: 2009/09/02> + 9898.000|date: 2009/09/03> + 7375.000|date: 2009/09/04> + 9221.000|date: 2009/09/09> + 8813.000|date: 2009/09/10> + 10028.000|date: 2009/09/11> + 9731.000|date: 2009/09/14> + 7334.000|date: 2009/09/15> + 8836.000|date: 2009/09/16> + 11879.000|date: 2009/09/17> + 18503.000|date: 2009/09/18> + 9168.000|date: 2009/09/21> + 11228.000|date: 2009/09/22> + 33900.000|date: 2009/09/23> + 45833.000|date: 2009/09/24> + 17316.000|date: 2009/09/25> + 12021.000|date: 2009/09/28> + 13145.000|date: 2009/09/29> + 17906.000|date: 2009/09/30> + 19776.000|date: 2009/10/01> + 14260.000|date: 2009/10/02> + 11337.000|date: 2009/10/05> + 9625.000|date: 2009/10/06> + 10416.000|date: 2009/10/07> + 10603.000|date: 2009/10/08> + 7438.000|date: 2009/10/09> + 12140.000|date: 2009/10/12> + 10999.000|date: 2009/10/13> + 12861.000|date: 2009/10/14> + 12070.000|date: 2009/10/15> + 12651.000|date: 2009/10/16> + 13824.000|date: 2009/10/19> + 12046.000|date: 2009/10/20> + 9110.000|date: 2009/10/21> + 20176.000|date: 2009/10/22> + 15782.000|date: 2009/10/23> + 29589.000|date: 2009/10/26> + 10841.000|date: 2009/10/27> + 12622.000|date: 2009/10/28> + 8459.000|date: 2009/11/05> + 8657.000|date: 2009/11/06> + 8937.000|date: 2009/11/09> + 9943.000|date: 2009/11/10> + 6714.000|date: 2009/11/11> + 5329.000|date: 2009/11/13> + 10630.000|date: 2009/11/16> + 7237.000|date: 2009/11/17> + 7971.000|date: 2009/11/18> + 10503.000|date: 2009/11/19> + 9297.000|date: 2009/11/20> + 11086.000|date: 2009/11/23> + 6448.000|date: 2009/11/24> + 6000.000|date: 2009/11/25> + 3546.000|date: 2009/11/27> + 12317.000|date: 2009/11/30> + 7855.000|date: 2009/12/01> + 4462.000|date: 2009/12/02> + 6943.000|date: 2009/12/03> + 11313.000|date: 2009/12/04> + 6424.000|date: 2009/12/07> + 7519.000|date: 2009/12/08> + 10151.000|date: 2009/12/09> + 9154.000|date: 2009/12/10> + 7247.000|date: 2009/12/11> + 13524.000|date: 2009/12/14> + 8921.000|date: 2009/12/15> + 7683.000|date: 2009/12/16> + 13394.000|date: 2009/12/17> + 20687.000|date: 2009/12/18> + 9291.000|date: 2009/12/21> + 11216.000|date: 2009/12/22> + 69120.000|date: 2009/12/23> + 11087.000|date: 2009/12/24> + 16141.000|date: 2009/12/28> + 10898.000|date: 2009/12/29> + 8478.000|date: 2009/12/30> + 6776.000|date: 2009/12/31> + 10510.000|date: 2010/01/04> + 14555.000|date: 2010/01/05> + 15700.000|date: 2010/01/06> + 10350.000|date: 2010/01/07> + 25107.000|date: 2010/01/08> + 7099.000|date: 2010/01/11> + 10139.000|date: 2010/01/12> + 8495.000|date: 2010/01/13> + 8654.000|date: 2010/01/14> + 13673.000|date: 2010/01/15> + 6855.000|date: 2010/01/19> + 10307.000|date: 2010/01/20> + 18779.000|date: 2010/01/21> + 20896.000|date: 2010/01/22> + 13224.000|date: 2010/01/25> + 14652.000|date: 2010/01/26> + 17355.000|date: 2010/01/27> + 13466.000|date: 2010/01/28> + 18830.000|date: 2010/01/29> + 10229.000|date: 2010/02/01> + 10471.000|date: 2010/02/02> + 6317.000|date: 2010/02/03> + 9389.000|date: 2010/02/04> + 14568.000|date: 2010/02/05> + 14726.000|date: 2010/02/08> + 11739.000|date: 2010/02/09> + 8796.000|date: 2010/02/10> + 7820.000|date: 2010/02/11> + 10567.000|date: 2010/02/12> + 26574.000|date: 2010/02/16> + 16316.000|date: 2010/02/17> + 13815.000|date: 2010/02/18> + 16049.000|date: 2010/02/19> + 8652.000|date: 2010/02/22> + 10047.000|date: 2010/02/23> + 12207.000|date: 2010/02/24> + 13056.000|date: 2010/02/25> + 31967.000|date: 2010/02/26> + 13478.000|date: 2010/03/01> + 11934.000|date: 2010/03/02> + 11745.000|date: 2010/03/03> + 11844.000|date: 2010/03/04> + 11097.000|date: 2010/03/05> + 12000.000|date: 2010/03/08> + 11132.000|date: 2010/03/09> + 13386.000|date: 2010/03/10> + 8977.000|date: 2010/03/11> + 5864.000|date: 2010/03/12> + 5354.000|date: 2010/03/15> + 7201.000|date: 2010/03/16> + 10962.000|date: 2010/03/17> + 20017.000|date: 2010/03/18> + 34263.000|date: 2010/03/19> + 14911.000|date: 2010/03/22> + 12365.000|date: 2010/03/23> + 10305.000|date: 2010/03/24> + 12115.000|date: 2010/03/25> + 20371.000|date: 2010/03/26> + 11457.000|date: 2010/03/29> + 7672.000|date: 2010/03/30> + 11673.000|date: 2010/03/31> + 10315.000|date: 2010/04/01> + 9761.000|date: 2010/04/05> + 7631.000|date: 2010/04/06> + 8510.000|date: 2010/04/07> + 8895.000|date: 2010/04/08> + 7459.000|date: 2010/04/09> + 8595.000|date: 2010/04/12> + 7671.000|date: 2010/04/13> + 12482.000|date: 2010/04/14> + 15087.000|date: 2010/04/15> + 12495.000|date: 2010/04/16> + 7377.000|date: 2010/04/19> + 6391.000|date: 2010/04/20> + 6202.000|date: 2010/04/21> + 7351.000|date: 2010/04/22> + 7432.000|date: 2010/04/23> + 7710.000|date: 2010/04/26> + 17059.000|date: 2010/04/27> + 12627.000|date: 2010/04/28> + 14561.000|date: 2010/04/29> + 11366.000|date: 2010/04/30> + 9387.000|date: 2010/05/03> + 16100.000|date: 2010/05/04> + 9025.000|date: 2010/05/05> + 19083.000|date: 2010/05/06> + 18168.000|date: 2010/05/07> + 14469.000|date: 2010/05/10> + 12605.000|date: 2010/05/11> + 9883.000|date: 2010/05/12> + 8204.000|date: 2010/05/13> + 11659.000|date: 2010/05/14> + 12219.000|date: 2010/05/17> + 12335.000|date: 2010/05/18> + 10961.000|date: 2010/05/19> + 16373.000|date: 2010/05/20> + 18914.000|date: 2010/05/21> + 10089.000|date: 2010/05/24> + 13636.000|date: 2010/05/25> + 15137.000|date: 2010/05/26> + 11287.000|date: 2010/05/27> + 9932.000|date: 2010/05/28> + 12855.000|date: 2010/06/01> + 10421.000|date: 2010/06/02> + 9789.000|date: 2010/06/03> + 12453.000|date: 2010/06/04> + 17938.000|date: 2010/06/07> + 17533.000|date: 2010/06/08> + 12823.000|date: 2010/06/09> + 13679.000|date: 2010/06/10> + 11935.000|date: 2010/06/11> + 11581.000|date: 2010/06/14> + 7908.000|date: 2010/06/15> + 6946.000|date: 2010/06/16> + 7091.000|date: 2010/06/17> + 10263.000|date: 2010/06/18> + 8426.000|date: 2010/06/21> + 9967.000|date: 2010/06/22> + 9713.000|date: 2010/06/23> + 7328.000|date: 2010/06/24> + 13970.000|date: 2010/06/25> + 8249.000|date: 2010/06/28> + 17454.000|date: 2010/06/29> + 11425.000|date: 2010/06/30> + 13525.000|date: 2010/07/01> + 10235.000|date: 2010/07/02> + 13351.000|date: 2010/07/06> + 12268.000|date: 2010/07/07> + 10188.000|date: 2010/07/08> + 5707.000|date: 2010/07/09> + 12763.000|date: 2010/07/12> + 10666.000|date: 2010/07/13> + 8165.000|date: 2010/07/14> + 6651.000|date: 2010/07/15> + 13513.000|date: 2010/07/16> + 10879.000|date: 2010/07/19> + 13055.000|date: 2010/07/20> + 16698.000|date: 2010/07/21> + 14640.000|date: 2010/07/22> + 11293.000|date: 2010/07/23> + 10306.000|date: 2010/07/26> + 7477.000|date: 2010/07/27> + 11319.000|date: 2010/07/28> + 11521.000|date: 2010/07/29> + 9634.000|date: 2010/07/30> + 11221.000|date: 2010/08/02> + 12924.000|date: 2010/08/03> + 13315.000|date: 2010/08/04> + 10959.000|date: 2010/08/05> + 12753.000|date: 2010/08/06> + 9659.000|date: 2010/08/09> + 11164.000|date: 2010/08/10> + 12178.000|date: 2010/08/11> + 11611.000|date: 2010/08/12> + 10049.000|date: 2010/08/13> + 10497.000|date: 2010/08/16> + 10998.000|date: 2010/08/17> + 11590.000|date: 2010/08/19> + 11237.000|date: 2010/08/20> open |ticker: CTL> => 31.390|date: 2009/08/21> + 31.870|date: 2009/08/24> + 31.980|date: 2009/08/25> + 32.240|date: 2009/08/26> + 32.490|date: 2009/08/27> + 32.610|date: 2009/08/28> + 32.320|date: 2009/08/31> + 32.200|date: 2009/09/01> + 31.700|date: 2009/09/02> + 31.500|date: 2009/09/03> + 31.030|date: 2009/09/04> + 31.550|date: 2009/09/09> + 31.360|date: 2009/09/10> + 31.530|date: 2009/09/11> + 31.480|date: 2009/09/14> + 31.560|date: 2009/09/15> + 31.780|date: 2009/09/16> + 32.320|date: 2009/09/17> + 31.930|date: 2009/09/18> + 31.550|date: 2009/09/21> + 31.580|date: 2009/09/22> + 32.490|date: 2009/09/23> + 32.770|date: 2009/09/24> + 32.690|date: 2009/09/25> + 33.100|date: 2009/09/28> + 33.690|date: 2009/09/29> + 33.840|date: 2009/09/30> + 33.600|date: 2009/10/01> + 33.300|date: 2009/10/02> + 32.810|date: 2009/10/05> + 33.610|date: 2009/10/06> + 33.630|date: 2009/10/07> + 33.150|date: 2009/10/08> + 32.860|date: 2009/10/09> + 32.780|date: 2009/10/12> + 32.700|date: 2009/10/13> + 33.660|date: 2009/10/14> + 33.370|date: 2009/10/15> + 33.740|date: 2009/10/16> + 34.210|date: 2009/10/19> + 34.350|date: 2009/10/20> + 33.880|date: 2009/10/21> + 33.690|date: 2009/10/22> + 33.950|date: 2009/10/23> + 33.200|date: 2009/10/26> + 32.710|date: 2009/10/27> + 32.610|date: 2009/10/28> + 33.500|date: 2009/11/05> + 34.090|date: 2009/11/06> + 34.780|date: 2009/11/09> + 34.800|date: 2009/11/10> + 34.950|date: 2009/11/11> + 34.490|date: 2009/11/12> + 34.280|date: 2009/11/13> + 34.840|date: 2009/11/16> + 34.800|date: 2009/11/17> + 34.830|date: 2009/11/18> + 34.710|date: 2009/11/19> + 34.850|date: 2009/11/20> + 36.090|date: 2009/11/23> + 35.640|date: 2009/11/24> + 35.690|date: 2009/11/25> + 35.630|date: 2009/11/27> + 35.990|date: 2009/11/30> + 35.860|date: 2009/12/01> + 35.960|date: 2009/12/02> + 36.630|date: 2009/12/03> + 36.540|date: 2009/12/04> + 36.410|date: 2009/12/07> + 36.660|date: 2009/12/08> + 36.440|date: 2009/12/09> + 36.120|date: 2009/12/10> + 36.300|date: 2009/12/11> + 37.090|date: 2009/12/14> + 36.420|date: 2009/12/15> + 36.150|date: 2009/12/16> + 35.630|date: 2009/12/17> + 35.120|date: 2009/12/18> + 35.260|date: 2009/12/21> + 35.710|date: 2009/12/22> + 35.970|date: 2009/12/23> + 36.050|date: 2009/12/24> + 36.300|date: 2009/12/28> + 36.690|date: 2009/12/29> + 36.300|date: 2009/12/30> + 36.650|date: 2009/12/31> + 36.540|date: 2010/01/04> + 36.760|date: 2010/01/05> + 36.540|date: 2010/01/06> + 35.420|date: 2010/01/07> + 34.990|date: 2010/01/08> + 35.100|date: 2010/01/11> + 35.100|date: 2010/01/12> + 35.240|date: 2010/01/13> + 35.450|date: 2010/01/14> + 35.450|date: 2010/01/15> + 35.160|date: 2010/01/19> + 35.200|date: 2010/01/20> + 35.240|date: 2010/01/21> + 34.410|date: 2010/01/22> + 34.180|date: 2010/01/25> + 34.820|date: 2010/01/26> + 34.800|date: 2010/01/27> + 34.450|date: 2010/01/28> + 34.290|date: 2010/01/29> + 34.190|date: 2010/02/01> + 34.360|date: 2010/02/02> + 34.050|date: 2010/02/03> + 34.250|date: 2010/02/04> + 33.630|date: 2010/02/05> + 34.310|date: 2010/02/08> + 34.720|date: 2010/02/09> + 34.840|date: 2010/02/10> + 35.060|date: 2010/02/11> + 34.880|date: 2010/02/12> + 34.930|date: 2010/02/16> + 35.270|date: 2010/02/17> + 35.100|date: 2010/02/18> + 35.790|date: 2010/02/19> + 35.290|date: 2010/02/22> + 35.140|date: 2010/02/23> + 35.110|date: 2010/02/24> + 34.480|date: 2010/02/25> + 34.730|date: 2010/02/26> + 34.290|date: 2010/03/01> + 34.860|date: 2010/03/02> + 34.900|date: 2010/03/03> + 34.630|date: 2010/03/04> + 33.680|date: 2010/03/05> + 33.310|date: 2010/03/08> + 33.590|date: 2010/03/09> + 34.010|date: 2010/03/10> + 34.230|date: 2010/03/11> + 34.800|date: 2010/03/12> + 34.540|date: 2010/03/15> + 34.760|date: 2010/03/16> + 34.900|date: 2010/03/17> + 34.970|date: 2010/03/18> + 34.980|date: 2010/03/19> + 34.780|date: 2010/03/22> + 35.280|date: 2010/03/23> + 35.240|date: 2010/03/24> + 35.360|date: 2010/03/25> + 35.050|date: 2010/03/26> + 35.490|date: 2010/03/29> + 35.630|date: 2010/03/30> + 35.400|date: 2010/03/31> + 35.670|date: 2010/04/01> + 36.000|date: 2010/04/05> + 36.050|date: 2010/04/06> + 36.110|date: 2010/04/07> + 35.760|date: 2010/04/08> + 35.690|date: 2010/04/09> + 36.100|date: 2010/04/12> + 36.170|date: 2010/04/13> + 36.230|date: 2010/04/14> + 36.220|date: 2010/04/15> + 36.320|date: 2010/04/16> + 36.010|date: 2010/04/19> + 36.400|date: 2010/04/20> + 36.370|date: 2010/04/21> + 35.570|date: 2010/04/22> + 35.010|date: 2010/04/23> + 34.200|date: 2010/04/26> + 33.800|date: 2010/04/27> + 33.800|date: 2010/04/28> + 33.830|date: 2010/04/29> + 34.200|date: 2010/04/30> + 34.300|date: 2010/05/03> + 34.330|date: 2010/05/04> + 34.250|date: 2010/05/05> + 34.480|date: 2010/05/06> + 32.230|date: 2010/05/07> + 33.950|date: 2010/05/10> + 33.500|date: 2010/05/11> + 33.790|date: 2010/05/12> + 34.270|date: 2010/05/13> + 34.240|date: 2010/05/14> + 34.290|date: 2010/05/17> + 34.370|date: 2010/05/18> + 33.750|date: 2010/05/19> + 33.570|date: 2010/05/20> + 32.630|date: 2010/05/21> + 33.570|date: 2010/05/24> + 33.150|date: 2010/05/25> + 33.820|date: 2010/05/26> + 34.220|date: 2010/05/27> + 34.630|date: 2010/05/28> + 34.190|date: 2010/06/01> + 34.430|date: 2010/06/02> + 35.040|date: 2010/06/03> + 33.810|date: 2010/06/04> + 33.790|date: 2010/06/07> + 33.380|date: 2010/06/08> + 33.830|date: 2010/06/09> + 34.190|date: 2010/06/10> + 33.980|date: 2010/06/11> + 34.650|date: 2010/06/14> + 34.560|date: 2010/06/15> + 34.520|date: 2010/06/16> + 34.920|date: 2010/06/17> + 35.070|date: 2010/06/18> + 35.120|date: 2010/06/21> + 35.070|date: 2010/06/22> + 34.750|date: 2010/06/23> + 34.430|date: 2010/06/24> + 34.450|date: 2010/06/25> + 33.910|date: 2010/06/28> + 33.800|date: 2010/06/29> + 33.680|date: 2010/06/30> + 33.300|date: 2010/07/01> + 33.380|date: 2010/07/02> + 33.420|date: 2010/07/06> + 33.520|date: 2010/07/07> + 34.440|date: 2010/07/08> + 34.250|date: 2010/07/09> + 34.320|date: 2010/07/12> + 34.720|date: 2010/07/13> + 34.820|date: 2010/07/14> + 35.020|date: 2010/07/15> + 34.740|date: 2010/07/16> + 34.600|date: 2010/07/19> + 34.540|date: 2010/07/20> + 35.140|date: 2010/07/21> + 35.380|date: 2010/07/22> + 35.450|date: 2010/07/23> + 35.650|date: 2010/07/26> + 35.930|date: 2010/07/27> + 35.610|date: 2010/07/28> + 35.660|date: 2010/07/29> + 35.230|date: 2010/07/30> + 35.900|date: 2010/08/02> + 35.930|date: 2010/08/03> + 35.900|date: 2010/08/04> + 36.100|date: 2010/08/05> + 36.070|date: 2010/08/06> + 36.500|date: 2010/08/09> + 36.180|date: 2010/08/10> + 36.080|date: 2010/08/11> + 36.030|date: 2010/08/12> + 35.930|date: 2010/08/13> + 35.980|date: 2010/08/16> + 36.490|date: 2010/08/17> + 36.180|date: 2010/08/19> + 35.810|date: 2010/08/20> high |ticker: CTL> => 31.830|date: 2009/08/21> + 31.950|date: 2009/08/24> + 32.610|date: 2009/08/25> + 32.610|date: 2009/08/26> + 32.630|date: 2009/08/27> + 32.610|date: 2009/08/28> + 32.720|date: 2009/08/31> + 32.280|date: 2009/09/01> + 32.040|date: 2009/09/02> + 31.500|date: 2009/09/03> + 31.180|date: 2009/09/04> + 31.600|date: 2009/09/09> + 31.630|date: 2009/09/10> + 31.590|date: 2009/09/11> + 31.510|date: 2009/09/14> + 31.810|date: 2009/09/15> + 32.420|date: 2009/09/16> + 32.700|date: 2009/09/17> + 32.010|date: 2009/09/18> + 31.690|date: 2009/09/21> + 32.150|date: 2009/09/22> + 33.230|date: 2009/09/23> + 32.980|date: 2009/09/24> + 33.120|date: 2009/09/25> + 33.670|date: 2009/09/28> + 34.000|date: 2009/09/29> + 33.910|date: 2009/09/30> + 33.730|date: 2009/10/01> + 33.360|date: 2009/10/02> + 33.410|date: 2009/10/05> + 33.920|date: 2009/10/06> + 33.660|date: 2009/10/07> + 33.260|date: 2009/10/08> + 32.960|date: 2009/10/09> + 32.980|date: 2009/10/12> + 33.430|date: 2009/10/13> + 33.780|date: 2009/10/14> + 34.000|date: 2009/10/15> + 34.000|date: 2009/10/16> + 34.360|date: 2009/10/19> + 34.370|date: 2009/10/20> + 34.230|date: 2009/10/21> + 34.070|date: 2009/10/22> + 33.950|date: 2009/10/23> + 33.530|date: 2009/10/26> + 33.026|date: 2009/10/27> + 32.850|date: 2009/10/28> + 34.550|date: 2009/11/05> + 34.656|date: 2009/11/06> + 34.990|date: 2009/11/09> + 35.000|date: 2009/11/10> + 35.000|date: 2009/11/11> + 34.810|date: 2009/11/12> + 34.780|date: 2009/11/13> + 34.990|date: 2009/11/16> + 34.940|date: 2009/11/17> + 34.940|date: 2009/11/18> + 34.980|date: 2009/11/19> + 35.750|date: 2009/11/20> + 36.090|date: 2009/11/23> + 35.800|date: 2009/11/24> + 36.590|date: 2009/11/25> + 36.480|date: 2009/11/27> + 36.140|date: 2009/11/30> + 36.090|date: 2009/12/01> + 36.730|date: 2009/12/02> + 36.630|date: 2009/12/03> + 36.650|date: 2009/12/04> + 37.155|date: 2009/12/07> + 36.660|date: 2009/12/08> + 36.440|date: 2009/12/09> + 36.360|date: 2009/12/10> + 36.930|date: 2009/12/11> + 37.090|date: 2009/12/14> + 36.420|date: 2009/12/15> + 36.430|date: 2009/12/16> + 35.710|date: 2009/12/17> + 35.500|date: 2009/12/18> + 35.790|date: 2009/12/21> + 36.070|date: 2009/12/22> + 36.140|date: 2009/12/23> + 36.380|date: 2009/12/24> + 36.530|date: 2009/12/28> + 36.780|date: 2009/12/29> + 36.610|date: 2009/12/30> + 36.750|date: 2009/12/31> + 37.000|date: 2010/01/04> + 36.990|date: 2010/01/05> + 36.540|date: 2010/01/06> + 35.490|date: 2010/01/07> + 34.990|date: 2010/01/08> + 35.240|date: 2010/01/11> + 35.430|date: 2010/01/12> + 35.440|date: 2010/01/13> + 35.600|date: 2010/01/14> + 35.490|date: 2010/01/15> + 35.483|date: 2010/01/19> + 35.580|date: 2010/01/20> + 35.420|date: 2010/01/21> + 34.629|date: 2010/01/22> + 34.960|date: 2010/01/25> + 34.940|date: 2010/01/26> + 34.970|date: 2010/01/27> + 34.550|date: 2010/01/28> + 34.440|date: 2010/01/29> + 34.390|date: 2010/02/01> + 34.360|date: 2010/02/02> + 34.631|date: 2010/02/03> + 34.490|date: 2010/02/04> + 33.810|date: 2010/02/05> + 35.140|date: 2010/02/08> + 35.140|date: 2010/02/09> + 35.211|date: 2010/02/10> + 35.390|date: 2010/02/11> + 34.990|date: 2010/02/12> + 35.240|date: 2010/02/16> + 35.340|date: 2010/02/17> + 35.830|date: 2010/02/18> + 35.790|date: 2010/02/19> + 35.380|date: 2010/02/22> + 35.400|date: 2010/02/23> + 35.330|date: 2010/02/24> + 34.740|date: 2010/02/25> + 34.920|date: 2010/02/26> + 34.690|date: 2010/03/01> + 35.000|date: 2010/03/02> + 34.990|date: 2010/03/03> + 34.670|date: 2010/03/04> + 33.700|date: 2010/03/05> + 33.710|date: 2010/03/08> + 34.160|date: 2010/03/09> + 34.320|date: 2010/03/10> + 34.750|date: 2010/03/11> + 34.800|date: 2010/03/12> + 34.790|date: 2010/03/15> + 34.860|date: 2010/03/16> + 35.210|date: 2010/03/17> + 35.250|date: 2010/03/18> + 35.240|date: 2010/03/19> + 35.300|date: 2010/03/22> + 35.400|date: 2010/03/23> + 35.320|date: 2010/03/24> + 35.390|date: 2010/03/25> + 35.460|date: 2010/03/26> + 35.530|date: 2010/03/29> + 35.840|date: 2010/03/30> + 35.680|date: 2010/03/31> + 35.970|date: 2010/04/01> + 36.240|date: 2010/04/05> + 36.050|date: 2010/04/06> + 36.130|date: 2010/04/07> + 35.835|date: 2010/04/08> + 36.040|date: 2010/04/09> + 36.290|date: 2010/04/12> + 36.290|date: 2010/04/13> + 36.270|date: 2010/04/14> + 36.470|date: 2010/04/15> + 36.439|date: 2010/04/16> + 36.220|date: 2010/04/19> + 36.730|date: 2010/04/20> + 36.470|date: 2010/04/21> + 35.750|date: 2010/04/22> + 35.010|date: 2010/04/23> + 34.360|date: 2010/04/26> + 33.910|date: 2010/04/27> + 33.930|date: 2010/04/28> + 34.210|date: 2010/04/29> + 34.490|date: 2010/04/30> + 34.620|date: 2010/05/03> + 34.390|date: 2010/05/04> + 34.750|date: 2010/05/05> + 34.520|date: 2010/05/06> + 33.640|date: 2010/05/07> + 33.970|date: 2010/05/10> + 33.970|date: 2010/05/11> + 34.350|date: 2010/05/12> + 34.570|date: 2010/05/13> + 34.280|date: 2010/05/14> + 34.320|date: 2010/05/17> + 34.520|date: 2010/05/18> + 34.010|date: 2010/05/19> + 33.660|date: 2010/05/20> + 33.250|date: 2010/05/21> + 34.195|date: 2010/05/24> + 33.610|date: 2010/05/25> + 34.090|date: 2010/05/26> + 34.500|date: 2010/05/27> + 34.730|date: 2010/05/28> + 34.780|date: 2010/06/01> + 34.980|date: 2010/06/02> + 35.120|date: 2010/06/03> + 34.290|date: 2010/06/04> + 34.060|date: 2010/06/07> + 33.820|date: 2010/06/08> + 34.230|date: 2010/06/09> + 34.430|date: 2010/06/10> + 34.460|date: 2010/06/11> + 34.675|date: 2010/06/14> + 34.740|date: 2010/06/15> + 34.900|date: 2010/06/16> + 35.020|date: 2010/06/17> + 35.150|date: 2010/06/18> + 35.240|date: 2010/06/21> + 35.090|date: 2010/06/22> + 34.820|date: 2010/06/23> + 34.550|date: 2010/06/24> + 34.450|date: 2010/06/25> + 34.370|date: 2010/06/28> + 33.960|date: 2010/06/29> + 33.840|date: 2010/06/30> + 33.470|date: 2010/07/01> + 33.380|date: 2010/07/02> + 33.594|date: 2010/07/06> + 34.240|date: 2010/07/07> + 34.440|date: 2010/07/08> + 34.550|date: 2010/07/09> + 34.540|date: 2010/07/12> + 35.090|date: 2010/07/13> + 35.020|date: 2010/07/14> + 35.040|date: 2010/07/15> + 35.010|date: 2010/07/16> + 34.990|date: 2010/07/19> + 35.080|date: 2010/07/20> + 35.470|date: 2010/07/21> + 35.757|date: 2010/07/22> + 35.650|date: 2010/07/23> + 35.880|date: 2010/07/26> + 35.950|date: 2010/07/27> + 35.780|date: 2010/07/28> + 35.730|date: 2010/07/29> + 35.800|date: 2010/07/30> + 36.118|date: 2010/08/02> + 36.090|date: 2010/08/03> + 36.360|date: 2010/08/04> + 36.298|date: 2010/08/05> + 36.390|date: 2010/08/06> + 36.500|date: 2010/08/09> + 36.550|date: 2010/08/10> + 36.310|date: 2010/08/11> + 36.190|date: 2010/08/12> + 36.240|date: 2010/08/13> + 36.300|date: 2010/08/16> + 36.490|date: 2010/08/17> + 36.190|date: 2010/08/19> + 36.030|date: 2010/08/20> low |ticker: CTL> => 31.180|date: 2009/08/21> + 31.460|date: 2009/08/24> + 31.820|date: 2009/08/25> + 32.120|date: 2009/08/26> + 32.180|date: 2009/08/27> + 32.045|date: 2009/08/28> + 32.120|date: 2009/08/31> + 31.630|date: 2009/09/01> + 31.590|date: 2009/09/02> + 30.660|date: 2009/09/03> + 30.700|date: 2009/09/04> + 31.260|date: 2009/09/09> + 31.260|date: 2009/09/10> + 31.260|date: 2009/09/11> + 31.280|date: 2009/09/14> + 31.310|date: 2009/09/15> + 31.660|date: 2009/09/16> + 31.730|date: 2009/09/17> + 31.550|date: 2009/09/18> + 31.150|date: 2009/09/21> + 31.290|date: 2009/09/22> + 32.000|date: 2009/09/23> + 32.520|date: 2009/09/24> + 32.600|date: 2009/09/25> + 33.060|date: 2009/09/28> + 33.440|date: 2009/09/29> + 33.120|date: 2009/09/30> + 33.270|date: 2009/10/01> + 32.500|date: 2009/10/02> + 32.670|date: 2009/10/05> + 33.320|date: 2009/10/06> + 32.700|date: 2009/10/07> + 32.710|date: 2009/10/08> + 32.420|date: 2009/10/09> + 32.600|date: 2009/10/12> + 32.550|date: 2009/10/13> + 33.370|date: 2009/10/14> + 33.200|date: 2009/10/15> + 33.550|date: 2009/10/16> + 33.820|date: 2009/10/19> + 33.510|date: 2009/10/20> + 33.530|date: 2009/10/21> + 33.620|date: 2009/10/22> + 33.050|date: 2009/10/23> + 32.610|date: 2009/10/26> + 32.520|date: 2009/10/27> + 32.280|date: 2009/10/28> + 33.490|date: 2009/11/05> + 33.750|date: 2009/11/06> + 34.350|date: 2009/11/09> + 34.660|date: 2009/11/10> + 34.410|date: 2009/11/11> + 34.060|date: 2009/11/12> + 34.100|date: 2009/11/13> + 34.660|date: 2009/11/16> + 34.660|date: 2009/11/17> + 34.520|date: 2009/11/18> + 34.550|date: 2009/11/19> + 34.800|date: 2009/11/20> + 35.420|date: 2009/11/23> + 35.310|date: 2009/11/24> + 35.680|date: 2009/11/25> + 35.600|date: 2009/11/27> + 35.260|date: 2009/11/30> + 35.700|date: 2009/12/01> + 35.960|date: 2009/12/02> + 36.090|date: 2009/12/03> + 36.000|date: 2009/12/04> + 36.360|date: 2009/12/07> + 36.240|date: 2009/12/08> + 35.610|date: 2009/12/09> + 35.960|date: 2009/12/10> + 36.140|date: 2009/12/11> + 36.370|date: 2009/12/14> + 35.750|date: 2009/12/15> + 35.650|date: 2009/12/16> + 34.900|date: 2009/12/17> + 35.000|date: 2009/12/18> + 35.160|date: 2009/12/21> + 35.520|date: 2009/12/22> + 35.750|date: 2009/12/23> + 36.050|date: 2009/12/24> + 36.250|date: 2009/12/28> + 36.420|date: 2009/12/29> + 36.140|date: 2009/12/30> + 36.210|date: 2009/12/31> + 36.370|date: 2010/01/04> + 36.690|date: 2010/01/05> + 35.220|date: 2010/01/06> + 34.830|date: 2010/01/07> + 34.510|date: 2010/01/08> + 34.930|date: 2010/01/11> + 34.980|date: 2010/01/12> + 35.110|date: 2010/01/13> + 35.290|date: 2010/01/14> + 34.850|date: 2010/01/15> + 35.020|date: 2010/01/19> + 35.050|date: 2010/01/20> + 34.370|date: 2010/01/21> + 33.960|date: 2010/01/22> + 34.020|date: 2010/01/25> + 34.250|date: 2010/01/26> + 34.120|date: 2010/01/27> + 33.840|date: 2010/01/28> + 33.910|date: 2010/01/29> + 34.060|date: 2010/02/01> + 34.000|date: 2010/02/02> + 34.050|date: 2010/02/03> + 33.630|date: 2010/02/04> + 33.170|date: 2010/02/05> + 34.000|date: 2010/02/08> + 34.510|date: 2010/02/09> + 34.680|date: 2010/02/10> + 34.740|date: 2010/02/11> + 34.280|date: 2010/02/12> + 34.820|date: 2010/02/16> + 34.920|date: 2010/02/17> + 35.100|date: 2010/02/18> + 35.000|date: 2010/02/19> + 35.040|date: 2010/02/22> + 34.900|date: 2010/02/23> + 34.895|date: 2010/02/24> + 34.100|date: 2010/02/25> + 34.200|date: 2010/02/26> + 34.250|date: 2010/03/01> + 34.540|date: 2010/03/02> + 34.420|date: 2010/03/03> + 34.130|date: 2010/03/04> + 32.980|date: 2010/03/05> + 33.250|date: 2010/03/08> + 33.560|date: 2010/03/09> + 33.980|date: 2010/03/10> + 34.230|date: 2010/03/11> + 34.420|date: 2010/03/12> + 34.540|date: 2010/03/15> + 34.560|date: 2010/03/16> + 34.870|date: 2010/03/17> + 34.770|date: 2010/03/18> + 34.725|date: 2010/03/19> + 34.750|date: 2010/03/22> + 35.040|date: 2010/03/23> + 35.000|date: 2010/03/24> + 34.900|date: 2010/03/25> + 34.930|date: 2010/03/26> + 35.190|date: 2010/03/29> + 35.390|date: 2010/03/30> + 35.300|date: 2010/03/31> + 35.650|date: 2010/04/01> + 35.940|date: 2010/04/05> + 35.610|date: 2010/04/06> + 35.650|date: 2010/04/07> + 35.290|date: 2010/04/08> + 35.500|date: 2010/04/09> + 36.010|date: 2010/04/12> + 35.850|date: 2010/04/13> + 35.950|date: 2010/04/14> + 36.070|date: 2010/04/15> + 35.670|date: 2010/04/16> + 35.910|date: 2010/04/19> + 36.310|date: 2010/04/20> + 36.000|date: 2010/04/21> + 34.850|date: 2010/04/22> + 33.500|date: 2010/04/23> + 33.750|date: 2010/04/26> + 33.550|date: 2010/04/27> + 33.510|date: 2010/04/28> + 33.800|date: 2010/04/29> + 34.110|date: 2010/04/30> + 34.250|date: 2010/05/03> + 33.860|date: 2010/05/04> + 34.000|date: 2010/05/05> + 14.160|date: 2010/05/06> + 32.110|date: 2010/05/07> + 33.295|date: 2010/05/10> + 33.410|date: 2010/05/11> + 33.540|date: 2010/05/12> + 34.000|date: 2010/05/13> + 33.760|date: 2010/05/14> + 33.730|date: 2010/05/17> + 33.900|date: 2010/05/18> + 33.620|date: 2010/05/19> + 32.910|date: 2010/05/20> + 32.460|date: 2010/05/21> + 33.250|date: 2010/05/24> + 32.950|date: 2010/05/25> + 33.590|date: 2010/05/26> + 34.110|date: 2010/05/27> + 34.250|date: 2010/05/28> + 34.160|date: 2010/06/01> + 34.280|date: 2010/06/02> + 34.720|date: 2010/06/03> + 33.660|date: 2010/06/04> + 33.420|date: 2010/06/07> + 33.250|date: 2010/06/08> + 33.710|date: 2010/06/09> + 33.980|date: 2010/06/10> + 33.980|date: 2010/06/11> + 34.230|date: 2010/06/14> + 34.385|date: 2010/06/15> + 34.490|date: 2010/06/16> + 34.550|date: 2010/06/17> + 34.900|date: 2010/06/18> + 34.795|date: 2010/06/21> + 34.590|date: 2010/06/22> + 34.370|date: 2010/06/23> + 34.240|date: 2010/06/24> + 33.820|date: 2010/06/25> + 33.900|date: 2010/06/28> + 33.600|date: 2010/06/29> + 33.280|date: 2010/06/30> + 32.980|date: 2010/07/01> + 32.920|date: 2010/07/02> + 33.141|date: 2010/07/06> + 33.370|date: 2010/07/07> + 34.050|date: 2010/07/08> + 34.030|date: 2010/07/09> + 34.240|date: 2010/07/12> + 34.600|date: 2010/07/13> + 34.620|date: 2010/07/14> + 34.640|date: 2010/07/15> + 34.480|date: 2010/07/16> + 34.600|date: 2010/07/19> + 34.520|date: 2010/07/20> + 35.010|date: 2010/07/21> + 35.370|date: 2010/07/22> + 35.370|date: 2010/07/23> + 35.440|date: 2010/07/26> + 35.700|date: 2010/07/27> + 35.520|date: 2010/07/28> + 35.220|date: 2010/07/29> + 35.100|date: 2010/07/30> + 35.720|date: 2010/08/02> + 35.810|date: 2010/08/03> + 35.850|date: 2010/08/04> + 35.990|date: 2010/08/05> + 35.998|date: 2010/08/06> + 36.280|date: 2010/08/09> + 36.090|date: 2010/08/10> + 36.040|date: 2010/08/11> + 35.800|date: 2010/08/12> + 35.930|date: 2010/08/13> + 35.900|date: 2010/08/16> + 36.040|date: 2010/08/17> + 35.860|date: 2010/08/19> + 35.750|date: 2010/08/20> close |ticker: CTL> => 31.730|date: 2009/08/21> + 31.800|date: 2009/08/24> + 32.200|date: 2009/08/25> + 32.480|date: 2009/08/26> + 32.380|date: 2009/08/27> + 32.400|date: 2009/08/28> + 32.230|date: 2009/08/31> + 31.780|date: 2009/09/01> + 31.870|date: 2009/09/02> + 31.010|date: 2009/09/03> + 31.180|date: 2009/09/04> + 31.370|date: 2009/09/09> + 31.530|date: 2009/09/10> + 31.510|date: 2009/09/11> + 31.480|date: 2009/09/14> + 31.680|date: 2009/09/15> + 32.320|date: 2009/09/16> + 31.750|date: 2009/09/17> + 31.610|date: 2009/09/18> + 31.460|date: 2009/09/21> + 31.290|date: 2009/09/22> + 32.570|date: 2009/09/23> + 32.690|date: 2009/09/24> + 32.950|date: 2009/09/25> + 33.600|date: 2009/09/28> + 33.780|date: 2009/09/29> + 33.600|date: 2009/09/30> + 33.480|date: 2009/10/01> + 32.620|date: 2009/10/02> + 33.400|date: 2009/10/05> + 33.580|date: 2009/10/06> + 32.960|date: 2009/10/07> + 32.860|date: 2009/10/08> + 32.580|date: 2009/10/09> + 32.800|date: 2009/10/12> + 33.340|date: 2009/10/13> + 33.440|date: 2009/10/14> + 33.980|date: 2009/10/15> + 33.620|date: 2009/10/16> + 34.340|date: 2009/10/19> + 33.930|date: 2009/10/20> + 33.560|date: 2009/10/21> + 33.750|date: 2009/10/22> + 33.120|date: 2009/10/23> + 32.700|date: 2009/10/26> + 32.620|date: 2009/10/27> + 32.290|date: 2009/10/28> + 34.270|date: 2009/11/05> + 34.540|date: 2009/11/06> + 34.990|date: 2009/11/09> + 34.740|date: 2009/11/10> + 34.590|date: 2009/11/11> + 34.210|date: 2009/11/12> + 34.650|date: 2009/11/13> + 34.780|date: 2009/11/16> + 34.780|date: 2009/11/17> + 34.650|date: 2009/11/18> + 34.790|date: 2009/11/19> + 35.610|date: 2009/11/20> + 35.540|date: 2009/11/23> + 35.670|date: 2009/11/24> + 36.220|date: 2009/11/25> + 36.310|date: 2009/11/27> + 35.590|date: 2009/11/30> + 35.950|date: 2009/12/01> + 36.550|date: 2009/12/02> + 36.220|date: 2009/12/03> + 36.340|date: 2009/12/04> + 36.700|date: 2009/12/07> + 36.530|date: 2009/12/08> + 35.870|date: 2009/12/09> + 36.240|date: 2009/12/10> + 36.820|date: 2009/12/11> + 36.430|date: 2009/12/14> + 35.960|date: 2009/12/15> + 35.750|date: 2009/12/16> + 35.150|date: 2009/12/17> + 35.090|date: 2009/12/18> + 35.530|date: 2009/12/21> + 35.910|date: 2009/12/22> + 36.110|date: 2009/12/23> + 36.130|date: 2009/12/24> + 36.490|date: 2009/12/28> + 36.490|date: 2009/12/29> + 36.540|date: 2009/12/30> + 36.210|date: 2009/12/31> + 36.660|date: 2010/01/04> + 36.720|date: 2010/01/05> + 35.280|date: 2010/01/06> + 34.940|date: 2010/01/07> + 34.840|date: 2010/01/08> + 35.200|date: 2010/01/11> + 35.110|date: 2010/01/12> + 35.400|date: 2010/01/13> + 35.430|date: 2010/01/14> + 35.070|date: 2010/01/15> + 35.440|date: 2010/01/19> + 35.250|date: 2010/01/20> + 34.430|date: 2010/01/21> + 33.990|date: 2010/01/22> + 34.770|date: 2010/01/25> + 34.770|date: 2010/01/26> + 34.500|date: 2010/01/27> + 34.110|date: 2010/01/28> + 34.010|date: 2010/01/29> + 34.270|date: 2010/02/01> + 34.160|date: 2010/02/02> + 34.470|date: 2010/02/03> + 33.630|date: 2010/02/04> + 33.810|date: 2010/02/05> + 34.350|date: 2010/02/08> + 34.740|date: 2010/02/09> + 35.010|date: 2010/02/10> + 35.260|date: 2010/02/11> + 34.570|date: 2010/02/12> + 35.140|date: 2010/02/16> + 35.100|date: 2010/02/17> + 35.810|date: 2010/02/18> + 35.100|date: 2010/02/19> + 35.120|date: 2010/02/22> + 35.070|date: 2010/02/23> + 35.280|date: 2010/02/24> + 34.650|date: 2010/02/25> + 34.270|date: 2010/02/26> + 34.680|date: 2010/03/01> + 34.770|date: 2010/03/02> + 34.580|date: 2010/03/03> + 34.150|date: 2010/03/04> + 33.380|date: 2010/03/05> + 33.570|date: 2010/03/08> + 34.020|date: 2010/03/09> + 34.180|date: 2010/03/10> + 34.730|date: 2010/03/11> + 34.620|date: 2010/03/12> + 34.790|date: 2010/03/15> + 34.850|date: 2010/03/16> + 35.070|date: 2010/03/17> + 35.030|date: 2010/03/18> + 34.860|date: 2010/03/19> + 35.180|date: 2010/03/22> + 35.340|date: 2010/03/23> + 35.120|date: 2010/03/24> + 34.910|date: 2010/03/25> + 35.400|date: 2010/03/26> + 35.520|date: 2010/03/29> + 35.410|date: 2010/03/30> + 35.460|date: 2010/03/31> + 35.880|date: 2010/04/01> + 36.200|date: 2010/04/05> + 35.960|date: 2010/04/06> + 35.830|date: 2010/04/07> + 35.750|date: 2010/04/08> + 36.020|date: 2010/04/09> + 36.110|date: 2010/04/12> + 36.100|date: 2010/04/13> + 36.210|date: 2010/04/14> + 36.340|date: 2010/04/15> + 36.060|date: 2010/04/16> + 36.200|date: 2010/04/19> + 36.510|date: 2010/04/20> + 36.200|date: 2010/04/21> + 35.010|date: 2010/04/22> + 34.330|date: 2010/04/23> + 33.960|date: 2010/04/26> + 33.670|date: 2010/04/27> + 33.760|date: 2010/04/28> + 34.100|date: 2010/04/29> + 34.110|date: 2010/04/30> + 34.500|date: 2010/05/03> + 34.070|date: 2010/05/04> + 34.670|date: 2010/05/05> + 33.520|date: 2010/05/06> + 33.030|date: 2010/05/07> + 33.660|date: 2010/05/10> + 33.700|date: 2010/05/11> + 34.270|date: 2010/05/12> + 34.250|date: 2010/05/13> + 34.130|date: 2010/05/14> + 34.170|date: 2010/05/17> + 34.030|date: 2010/05/18> + 33.850|date: 2010/05/19> + 32.930|date: 2010/05/20> + 33.250|date: 2010/05/21> + 33.660|date: 2010/05/24> + 33.580|date: 2010/05/25> + 33.740|date: 2010/05/26> + 34.500|date: 2010/05/27> + 34.330|date: 2010/05/28> + 34.160|date: 2010/06/01> + 34.970|date: 2010/06/02> + 34.930|date: 2010/06/03> + 33.760|date: 2010/06/04> + 33.420|date: 2010/06/07> + 33.760|date: 2010/06/08> + 33.860|date: 2010/06/09> + 34.290|date: 2010/06/10> + 34.410|date: 2010/06/11> + 34.240|date: 2010/06/14> + 34.710|date: 2010/06/15> + 34.820|date: 2010/06/16> + 35.020|date: 2010/06/17> + 34.970|date: 2010/06/18> + 34.950|date: 2010/06/21> + 34.600|date: 2010/06/22> + 34.470|date: 2010/06/23> + 34.290|date: 2010/06/24> + 33.940|date: 2010/06/25> + 34.150|date: 2010/06/28> + 33.730|date: 2010/06/29> + 33.310|date: 2010/06/30> + 33.250|date: 2010/07/01> + 33.150|date: 2010/07/02> + 33.400|date: 2010/07/06> + 34.220|date: 2010/07/07> + 34.340|date: 2010/07/08> + 34.450|date: 2010/07/09> + 34.430|date: 2010/07/12> + 34.860|date: 2010/07/13> + 35.020|date: 2010/07/14> + 34.830|date: 2010/07/15> + 34.580|date: 2010/07/16> + 34.950|date: 2010/07/19> + 35.050|date: 2010/07/20> + 35.180|date: 2010/07/21> + 35.540|date: 2010/07/22> + 35.560|date: 2010/07/23> + 35.870|date: 2010/07/26> + 35.730|date: 2010/07/27> + 35.600|date: 2010/07/28> + 35.400|date: 2010/07/29> + 35.620|date: 2010/07/30> + 35.980|date: 2010/08/02> + 35.870|date: 2010/08/03> + 36.330|date: 2010/08/04> + 36.260|date: 2010/08/05> + 36.390|date: 2010/08/06> + 36.350|date: 2010/08/09> + 36.490|date: 2010/08/10> + 36.240|date: 2010/08/11> + 35.920|date: 2010/08/12> + 36.050|date: 2010/08/13> + 36.260|date: 2010/08/16> + 36.190|date: 2010/08/17> + 36.050|date: 2010/08/19> + 35.990|date: 2010/08/20> volume |ticker: CTL> => 18835.000|date: 2009/08/21> + 25553.000|date: 2009/08/24> + 32392.000|date: 2009/08/25> + 30307.000|date: 2009/08/26> + 20352.000|date: 2009/08/27> + 24166.000|date: 2009/08/28> + 40605.000|date: 2009/08/31> + 36928.000|date: 2009/09/01> + 27478.000|date: 2009/09/02> + 28705.000|date: 2009/09/03> + 24335.000|date: 2009/09/04> + 19721.000|date: 2009/09/09> + 21268.000|date: 2009/09/10> + 16335.000|date: 2009/09/11> + 20215.000|date: 2009/09/14> + 18759.000|date: 2009/09/15> + 24213.000|date: 2009/09/16> + 26871.000|date: 2009/09/17> + 38563.000|date: 2009/09/18> + 28596.000|date: 2009/09/21> + 31983.000|date: 2009/09/22> + 51324.000|date: 2009/09/23> + 28477.000|date: 2009/09/24> + 35173.000|date: 2009/09/25> + 26656.000|date: 2009/09/28> + 38234.000|date: 2009/09/29> + 47151.000|date: 2009/09/30> + 30827.000|date: 2009/10/01> + 30243.000|date: 2009/10/02> + 41518.000|date: 2009/10/05> + 28779.000|date: 2009/10/06> + 19967.000|date: 2009/10/07> + 22214.000|date: 2009/10/08> + 15408.000|date: 2009/10/09> + 17566.000|date: 2009/10/12> + 24618.000|date: 2009/10/13> + 24924.000|date: 2009/10/14> + 25793.000|date: 2009/10/15> + 37453.000|date: 2009/10/16> + 24531.000|date: 2009/10/19> + 25290.000|date: 2009/10/20> + 21481.000|date: 2009/10/21> + 23510.000|date: 2009/10/22> + 22843.000|date: 2009/10/23> + 23982.000|date: 2009/10/26> + 17983.000|date: 2009/10/27> + 20554.000|date: 2009/10/28> + 33609.000|date: 2009/11/05> + 19218.000|date: 2009/11/06> + 23363.000|date: 2009/11/09> + 63466.000|date: 2009/11/10> + 27299.000|date: 2009/11/11> + 27758.000|date: 2009/11/12> + 19880.000|date: 2009/11/13> + 23696.000|date: 2009/11/16> + 15525.000|date: 2009/11/17> + 19812.000|date: 2009/11/18> + 30624.000|date: 2009/11/19> + 45440.000|date: 2009/11/20> + 38085.000|date: 2009/11/23> + 33921.000|date: 2009/11/24> + 35081.000|date: 2009/11/25> + 17867.000|date: 2009/11/27> + 47021.000|date: 2009/11/30> + 30165.000|date: 2009/12/01> + 30054.000|date: 2009/12/02> + 32253.000|date: 2009/12/03> + 27670.000|date: 2009/12/04> + 28762.000|date: 2009/12/07> + 21876.000|date: 2009/12/08> + 31038.000|date: 2009/12/09> + 23822.000|date: 2009/12/10> + 108219.000|date: 2009/12/11> + 19151.000|date: 2009/12/14> + 29748.000|date: 2009/12/15> + 30413.000|date: 2009/12/16> + 54701.000|date: 2009/12/17> + 32671.000|date: 2009/12/18> + 16083.000|date: 2009/12/21> + 17524.000|date: 2009/12/22> + 17449.000|date: 2009/12/23> + 5304.000|date: 2009/12/24> + 11978.000|date: 2009/12/28> + 11080.000|date: 2009/12/29> + 14143.000|date: 2009/12/30> + 14090.000|date: 2009/12/31> + 20680.000|date: 2010/01/04> + 34500.000|date: 2010/01/05> + 53329.000|date: 2010/01/06> + 39939.000|date: 2010/01/07> + 22870.000|date: 2010/01/08> + 19767.000|date: 2010/01/11> + 22515.000|date: 2010/01/12> + 17800.000|date: 2010/01/13> + 17300.000|date: 2010/01/14> + 25960.000|date: 2010/01/15> + 26997.000|date: 2010/01/19> + 39359.000|date: 2010/01/20> + 31567.000|date: 2010/01/21> + 28417.000|date: 2010/01/22> + 29358.000|date: 2010/01/25> + 28134.000|date: 2010/01/26> + 37706.000|date: 2010/01/27> + 22952.000|date: 2010/01/28> + 20083.000|date: 2010/01/29> + 19787.000|date: 2010/02/01> + 29758.000|date: 2010/02/02> + 49314.000|date: 2010/02/03> + 22368.000|date: 2010/02/04> + 35415.000|date: 2010/02/05> + 30811.000|date: 2010/02/08> + 25892.000|date: 2010/02/09> + 19544.000|date: 2010/02/10> + 22772.000|date: 2010/02/11> + 39155.000|date: 2010/02/12> + 21612.000|date: 2010/02/16> + 29719.000|date: 2010/02/17> + 20334.000|date: 2010/02/18> + 33574.000|date: 2010/02/19> + 21285.000|date: 2010/02/22> + 23252.000|date: 2010/02/23> + 21394.000|date: 2010/02/24> + 42963.000|date: 2010/02/25> + 41557.000|date: 2010/02/26> + 29696.000|date: 2010/03/01> + 30597.000|date: 2010/03/02> + 40424.000|date: 2010/03/03> + 46990.000|date: 2010/03/04> + 52176.000|date: 2010/03/05> + 37566.000|date: 2010/03/08> + 32970.000|date: 2010/03/09> + 36799.000|date: 2010/03/10> + 37740.000|date: 2010/03/11> + 24074.000|date: 2010/03/12> + 27211.000|date: 2010/03/15> + 28911.000|date: 2010/03/16> + 27810.000|date: 2010/03/17> + 27336.000|date: 2010/03/18> + 26991.000|date: 2010/03/19> + 20221.000|date: 2010/03/22> + 16586.000|date: 2010/03/23> + 22286.000|date: 2010/03/24> + 24579.000|date: 2010/03/25> + 65411.000|date: 2010/03/26> + 28543.000|date: 2010/03/29> + 25983.000|date: 2010/03/30> + 24056.000|date: 2010/03/31> + 22839.000|date: 2010/04/01> + 22336.000|date: 2010/04/05> + 24397.000|date: 2010/04/06> + 28212.000|date: 2010/04/07> + 23775.000|date: 2010/04/08> + 23623.000|date: 2010/04/09> + 14904.000|date: 2010/04/12> + 18296.000|date: 2010/04/13> + 18313.000|date: 2010/04/14> + 19078.000|date: 2010/04/15> + 26478.000|date: 2010/04/16> + 15507.000|date: 2010/04/19> + 23825.000|date: 2010/04/20> + 23084.000|date: 2010/04/21> + 220618.000|date: 2010/04/22> + 145399.000|date: 2010/04/23> + 66691.000|date: 2010/04/26> + 58549.000|date: 2010/04/27> + 54798.000|date: 2010/04/28> + 48833.000|date: 2010/04/29> + 59489.000|date: 2010/04/30> + 49928.000|date: 2010/05/03> + 51091.000|date: 2010/05/04> + 54581.000|date: 2010/05/05> + 68074.000|date: 2010/05/06> + 74127.000|date: 2010/05/07> + 57679.000|date: 2010/05/10> + 49049.000|date: 2010/05/11> + 30852.000|date: 2010/05/12> + 31537.000|date: 2010/05/13> + 41611.000|date: 2010/05/14> + 33959.000|date: 2010/05/17> + 31780.000|date: 2010/05/18> + 32339.000|date: 2010/05/19> + 44278.000|date: 2010/05/20> + 39383.000|date: 2010/05/21> + 53765.000|date: 2010/05/24> + 55784.000|date: 2010/05/25> + 39348.000|date: 2010/05/26> + 24971.000|date: 2010/05/27> + 32895.000|date: 2010/05/28> + 29893.000|date: 2010/06/01> + 45919.000|date: 2010/06/02> + 55067.000|date: 2010/06/03> + 46659.000|date: 2010/06/04> + 32607.000|date: 2010/06/07> + 27824.000|date: 2010/06/08> + 35338.000|date: 2010/06/09> + 27111.000|date: 2010/06/10> + 22149.000|date: 2010/06/11> + 26375.000|date: 2010/06/14> + 26581.000|date: 2010/06/15> + 24176.000|date: 2010/06/16> + 23621.000|date: 2010/06/17> + 28847.000|date: 2010/06/18> + 20446.000|date: 2010/06/21> + 21761.000|date: 2010/06/22> + 23893.000|date: 2010/06/23> + 32761.000|date: 2010/06/24> + 57389.000|date: 2010/06/25> + 31035.000|date: 2010/06/28> + 36422.000|date: 2010/06/29> + 36757.000|date: 2010/06/30> + 52489.000|date: 2010/07/01> + 26550.000|date: 2010/07/02> + 35670.000|date: 2010/07/06> + 59855.000|date: 2010/07/07> + 38133.000|date: 2010/07/08> + 30070.000|date: 2010/07/09> + 26354.000|date: 2010/07/12> + 40270.000|date: 2010/07/13> + 26948.000|date: 2010/07/14> + 25784.000|date: 2010/07/15> + 43215.000|date: 2010/07/16> + 24373.000|date: 2010/07/19> + 31616.000|date: 2010/07/20> + 35000.000|date: 2010/07/21> + 28657.000|date: 2010/07/22> + 35379.000|date: 2010/07/23> + 29967.000|date: 2010/07/26> + 32469.000|date: 2010/07/27> + 23909.000|date: 2010/07/28> + 31258.000|date: 2010/07/29> + 22903.000|date: 2010/07/30> + 44004.000|date: 2010/08/02> + 19018.000|date: 2010/08/03> + 36406.000|date: 2010/08/04> + 37350.000|date: 2010/08/05> + 33337.000|date: 2010/08/06> + 27810.000|date: 2010/08/09> + 40557.000|date: 2010/08/10> + 44766.000|date: 2010/08/11> + 38296.000|date: 2010/08/12> + 27140.000|date: 2010/08/13> + 28768.000|date: 2010/08/16> + 39880.000|date: 2010/08/17> + 32739.000|date: 2010/08/19> + 24651.000|date: 2010/08/20> open |ticker: CTSH> => 34.120|date: 2009/08/21> + 34.630|date: 2009/08/24> + 34.860|date: 2009/08/25> + 35.590|date: 2009/08/26> + 35.030|date: 2009/08/27> + 35.740|date: 2009/08/28> + 34.750|date: 2009/08/31> + 34.830|date: 2009/09/01> + 34.420|date: 2009/09/02> + 34.430|date: 2009/09/03> + 34.570|date: 2009/09/04> + 36.220|date: 2009/09/09> + 37.500|date: 2009/09/10> + 37.600|date: 2009/09/11> + 37.230|date: 2009/09/14> + 37.100|date: 2009/09/15> + 37.230|date: 2009/09/16> + 38.130|date: 2009/09/17> + 38.630|date: 2009/09/18> + 38.530|date: 2009/09/21> + 39.060|date: 2009/09/22> + 39.390|date: 2009/09/23> + 38.930|date: 2009/09/24> + 37.970|date: 2009/09/25> + 38.130|date: 2009/09/28> + 38.480|date: 2009/09/29> + 39.090|date: 2009/09/30> + 38.760|date: 2009/10/01> + 36.920|date: 2009/10/02> + 37.870|date: 2009/10/05> + 39.110|date: 2009/10/06> + 39.020|date: 2009/10/07> + 39.800|date: 2009/10/08> + 38.540|date: 2009/10/09> + 38.940|date: 2009/10/12> + 39.320|date: 2009/10/13> + 39.730|date: 2009/10/14> + 39.580|date: 2009/10/15> + 39.970|date: 2009/10/16> + 39.370|date: 2009/10/19> + 40.990|date: 2009/10/20> + 40.940|date: 2009/10/21> + 41.350|date: 2009/10/22> + 40.550|date: 2009/10/23> + 40.770|date: 2009/10/26> + 40.450|date: 2009/10/27> + 39.880|date: 2009/10/28> + 42.340|date: 2009/11/05> + 42.010|date: 2009/11/06> + 43.100|date: 2009/11/09> + 43.970|date: 2009/11/10> + 44.200|date: 2009/11/11> + 44.250|date: 2009/11/13> + 44.890|date: 2009/11/16> + 45.350|date: 2009/11/17> + 45.550|date: 2009/11/18> + 44.910|date: 2009/11/19> + 43.760|date: 2009/11/20> + 44.080|date: 2009/11/23> + 44.700|date: 2009/11/24> + 44.870|date: 2009/11/25> + 43.500|date: 2009/11/27> + 43.420|date: 2009/11/30> + 44.280|date: 2009/12/01> + 45.390|date: 2009/12/02> + 45.670|date: 2009/12/03> + 44.930|date: 2009/12/04> + 44.260|date: 2009/12/07> + 43.850|date: 2009/12/08> + 44.040|date: 2009/12/09> + 44.310|date: 2009/12/10> + 44.330|date: 2009/12/11> + 43.760|date: 2009/12/14> + 43.880|date: 2009/12/15> + 43.205|date: 2009/12/16> + 43.620|date: 2009/12/17> + 43.710|date: 2009/12/18> + 44.630|date: 2009/12/21> + 45.240|date: 2009/12/22> + 45.910|date: 2009/12/23> + 46.380|date: 2009/12/24> + 46.330|date: 2009/12/28> + 46.125|date: 2009/12/29> + 45.530|date: 2009/12/30> + 45.630|date: 2009/12/31> + 46.240|date: 2010/01/04> + 46.980|date: 2010/01/05> + 47.580|date: 2010/01/06> + 47.380|date: 2010/01/07> + 45.560|date: 2010/01/08> + 47.100|date: 2010/01/11> + 47.560|date: 2010/01/12> + 47.650|date: 2010/01/13> + 48.570|date: 2010/01/14> + 48.360|date: 2010/01/15> + 47.790|date: 2010/01/19> + 47.910|date: 2010/01/20> + 47.200|date: 2010/01/21> + 46.940|date: 2010/01/22> + 45.460|date: 2010/01/25> + 45.040|date: 2010/01/26> + 45.430|date: 2010/01/27> + 46.020|date: 2010/01/28> + 44.790|date: 2010/01/29> + 43.760|date: 2010/02/01> + 44.410|date: 2010/02/02> + 44.640|date: 2010/02/03> + 44.600|date: 2010/02/04> + 43.040|date: 2010/02/05> + 43.570|date: 2010/02/08> + 45.200|date: 2010/02/09> + 46.440|date: 2010/02/10> + 46.140|date: 2010/02/11> + 46.510|date: 2010/02/12> + 47.350|date: 2010/02/16> + 47.460|date: 2010/02/17> + 47.300|date: 2010/02/18> + 47.280|date: 2010/02/19> + 47.570|date: 2010/02/22> + 47.310|date: 2010/02/23> + 47.500|date: 2010/02/24> + 47.460|date: 2010/02/25> + 47.890|date: 2010/02/26> + 48.360|date: 2010/03/01> + 50.690|date: 2010/03/02> + 51.100|date: 2010/03/03> + 49.630|date: 2010/03/04> + 49.960|date: 2010/03/05> + 50.740|date: 2010/03/08> + 50.000|date: 2010/03/09> + 50.200|date: 2010/03/10> + 50.550|date: 2010/03/11> + 50.920|date: 2010/03/12> + 50.830|date: 2010/03/15> + 50.880|date: 2010/03/16> + 51.480|date: 2010/03/17> + 51.600|date: 2010/03/18> + 52.220|date: 2010/03/19> + 51.170|date: 2010/03/22> + 52.130|date: 2010/03/23> + 52.320|date: 2010/03/24> + 52.220|date: 2010/03/25> + 51.320|date: 2010/03/26> + 51.370|date: 2010/03/29> + 51.290|date: 2010/03/30> + 51.270|date: 2010/03/31> + 51.280|date: 2010/04/01> + 51.100|date: 2010/04/05> + 51.720|date: 2010/04/06> + 51.990|date: 2010/04/07> + 50.990|date: 2010/04/08> + 50.860|date: 2010/04/09> + 51.910|date: 2010/04/12> + 52.310|date: 2010/04/13> + 54.120|date: 2010/04/14> + 53.740|date: 2010/04/15> + 53.690|date: 2010/04/16> + 52.000|date: 2010/04/19> + 52.430|date: 2010/04/20> + 52.850|date: 2010/04/21> + 52.480|date: 2010/04/22> + 53.860|date: 2010/04/23> + 53.440|date: 2010/04/26> + 52.940|date: 2010/04/27> + 51.630|date: 2010/04/28> + 51.180|date: 2010/04/29> + 52.300|date: 2010/04/30> + 51.320|date: 2010/05/03> + 53.050|date: 2010/05/04> + 51.250|date: 2010/05/05> + 50.700|date: 2010/05/06> + 48.020|date: 2010/05/07> + 50.990|date: 2010/05/11> + 51.640|date: 2010/05/12> + 52.330|date: 2010/05/13> + 51.180|date: 2010/05/14> + 50.270|date: 2010/05/17> + 50.020|date: 2010/05/18> + 48.570|date: 2010/05/19> + 47.500|date: 2010/05/20> + 46.100|date: 2010/05/21> + 48.810|date: 2010/05/24> + 47.340|date: 2010/05/25> + 49.430|date: 2010/05/26> + 49.930|date: 2010/05/27> + 50.850|date: 2010/05/28> + 49.610|date: 2010/06/01> + 49.100|date: 2010/06/02> + 50.990|date: 2010/06/03> + 51.220|date: 2010/06/04> + 50.430|date: 2010/06/07> + 49.590|date: 2010/06/08> + 49.680|date: 2010/06/09> + 50.750|date: 2010/06/10> + 50.650|date: 2010/06/11> + 52.080|date: 2010/06/14> + 52.440|date: 2010/06/15> + 53.460|date: 2010/06/16> + 54.140|date: 2010/06/17> + 53.670|date: 2010/06/18> + 54.310|date: 2010/06/21> + 53.460|date: 2010/06/22> + 52.640|date: 2010/06/23> + 51.880|date: 2010/06/24> + 52.010|date: 2010/06/25> + 52.690|date: 2010/06/28> + 52.070|date: 2010/06/29> + 50.340|date: 2010/06/30> + 49.970|date: 2010/07/01> + 50.620|date: 2010/07/02> + 49.880|date: 2010/07/06> + 49.740|date: 2010/07/07> + 52.100|date: 2010/07/08> + 52.660|date: 2010/07/09> + 53.280|date: 2010/07/12> + 52.480|date: 2010/07/13> + 54.170|date: 2010/07/14> + 53.770|date: 2010/07/15> + 53.950|date: 2010/07/16> + 52.930|date: 2010/07/19> + 52.520|date: 2010/07/20> + 54.770|date: 2010/07/21> + 53.550|date: 2010/07/22> + 53.840|date: 2010/07/23> + 55.480|date: 2010/07/26> + 55.710|date: 2010/07/27> + 54.580|date: 2010/07/28> + 54.740|date: 2010/07/29> + 53.780|date: 2010/07/30> + 55.570|date: 2010/08/02> + 61.870|date: 2010/08/03> + 60.640|date: 2010/08/04> + 60.440|date: 2010/08/05> + 59.870|date: 2010/08/06> + 61.120|date: 2010/08/09> + 60.500|date: 2010/08/10> + 59.990|date: 2010/08/11> + 58.130|date: 2010/08/12> + 58.550|date: 2010/08/13> + 57.650|date: 2010/08/16> + 58.800|date: 2010/08/17> + 59.610|date: 2010/08/19> + 58.920|date: 2010/08/20> high |ticker: CTSH> => 34.520|date: 2009/08/21> + 35.065|date: 2009/08/24> + 35.540|date: 2009/08/25> + 35.950|date: 2009/08/26> + 35.450|date: 2009/08/27> + 35.950|date: 2009/08/28> + 34.990|date: 2009/08/31> + 35.550|date: 2009/09/01> + 34.560|date: 2009/09/02> + 34.590|date: 2009/09/03> + 35.500|date: 2009/09/04> + 37.580|date: 2009/09/09> + 37.760|date: 2009/09/10> + 37.690|date: 2009/09/11> + 37.430|date: 2009/09/14> + 37.300|date: 2009/09/15> + 38.250|date: 2009/09/16> + 38.520|date: 2009/09/17> + 38.710|date: 2009/09/18> + 39.100|date: 2009/09/21> + 39.360|date: 2009/09/22> + 39.400|date: 2009/09/23> + 38.940|date: 2009/09/24> + 38.110|date: 2009/09/25> + 38.900|date: 2009/09/28> + 39.070|date: 2009/09/29> + 39.190|date: 2009/09/30> + 38.940|date: 2009/10/01> + 37.745|date: 2009/10/02> + 38.840|date: 2009/10/05> + 39.610|date: 2009/10/06> + 39.680|date: 2009/10/07> + 39.940|date: 2009/10/08> + 39.020|date: 2009/10/09> + 39.850|date: 2009/10/12> + 39.700|date: 2009/10/13> + 39.900|date: 2009/10/14> + 40.150|date: 2009/10/15> + 40.080|date: 2009/10/16> + 40.790|date: 2009/10/19> + 41.190|date: 2009/10/20> + 41.660|date: 2009/10/21> + 41.360|date: 2009/10/22> + 41.250|date: 2009/10/23> + 41.350|date: 2009/10/26> + 40.790|date: 2009/10/27> + 40.270|date: 2009/10/28> + 42.915|date: 2009/11/05> + 43.000|date: 2009/11/06> + 44.370|date: 2009/11/09> + 44.210|date: 2009/11/10> + 44.670|date: 2009/11/11> + 44.990|date: 2009/11/13> + 45.700|date: 2009/11/16> + 45.750|date: 2009/11/17> + 45.740|date: 2009/11/18> + 45.000|date: 2009/11/19> + 44.130|date: 2009/11/20> + 45.100|date: 2009/11/23> + 44.800|date: 2009/11/24> + 44.980|date: 2009/11/25> + 43.820|date: 2009/11/27> + 44.010|date: 2009/11/30> + 45.440|date: 2009/12/01> + 45.700|date: 2009/12/02> + 45.830|date: 2009/12/03> + 45.670|date: 2009/12/04> + 44.870|date: 2009/12/07> + 44.300|date: 2009/12/08> + 44.250|date: 2009/12/09> + 44.470|date: 2009/12/10> + 44.490|date: 2009/12/11> + 44.110|date: 2009/12/14> + 43.930|date: 2009/12/15> + 44.270|date: 2009/12/16> + 43.870|date: 2009/12/17> + 44.470|date: 2009/12/18> + 45.340|date: 2009/12/21> + 45.950|date: 2009/12/22> + 46.350|date: 2009/12/23> + 46.400|date: 2009/12/24> + 46.610|date: 2009/12/28> + 46.230|date: 2009/12/29> + 45.730|date: 2009/12/30> + 45.890|date: 2009/12/31> + 46.800|date: 2010/01/04> + 47.650|date: 2010/01/05> + 47.750|date: 2010/01/06> + 47.480|date: 2010/01/07> + 46.880|date: 2010/01/08> + 47.180|date: 2010/01/11> + 48.490|date: 2010/01/12> + 48.950|date: 2010/01/13> + 48.770|date: 2010/01/14> + 48.550|date: 2010/01/15> + 48.340|date: 2010/01/19> + 48.130|date: 2010/01/20> + 47.600|date: 2010/01/21> + 47.090|date: 2010/01/22> + 45.640|date: 2010/01/25> + 46.140|date: 2010/01/26> + 46.180|date: 2010/01/27> + 46.059|date: 2010/01/28> + 45.590|date: 2010/01/29> + 44.690|date: 2010/02/01> + 45.270|date: 2010/02/02> + 45.300|date: 2010/02/03> + 44.830|date: 2010/02/04> + 43.700|date: 2010/02/05> + 44.300|date: 2010/02/08> + 46.660|date: 2010/02/09> + 46.640|date: 2010/02/10> + 47.240|date: 2010/02/11> + 47.335|date: 2010/02/12> + 48.340|date: 2010/02/16> + 47.620|date: 2010/02/17> + 47.430|date: 2010/02/18> + 47.750|date: 2010/02/19> + 47.780|date: 2010/02/22> + 47.480|date: 2010/02/23> + 48.280|date: 2010/02/24> + 48.170|date: 2010/02/25> + 48.230|date: 2010/02/26> + 50.500|date: 2010/03/01> + 51.310|date: 2010/03/02> + 51.170|date: 2010/03/03> + 50.164|date: 2010/03/04> + 50.775|date: 2010/03/05> + 50.880|date: 2010/03/08> + 50.640|date: 2010/03/09> + 50.880|date: 2010/03/10> + 51.060|date: 2010/03/11> + 51.095|date: 2010/03/12> + 50.920|date: 2010/03/15> + 51.270|date: 2010/03/16> + 52.020|date: 2010/03/17> + 51.920|date: 2010/03/18> + 52.220|date: 2010/03/19> + 52.020|date: 2010/03/22> + 52.630|date: 2010/03/23> + 52.680|date: 2010/03/24> + 52.320|date: 2010/03/25> + 51.745|date: 2010/03/26> + 51.390|date: 2010/03/29> + 51.650|date: 2010/03/30> + 51.430|date: 2010/03/31> + 51.290|date: 2010/04/01> + 52.230|date: 2010/04/05> + 52.610|date: 2010/04/06> + 52.100|date: 2010/04/07> + 51.210|date: 2010/04/08> + 51.720|date: 2010/04/09> + 52.180|date: 2010/04/12> + 54.350|date: 2010/04/13> + 54.230|date: 2010/04/14> + 53.790|date: 2010/04/15> + 53.786|date: 2010/04/16> + 52.210|date: 2010/04/19> + 53.090|date: 2010/04/20> + 52.870|date: 2010/04/21> + 53.780|date: 2010/04/22> + 53.990|date: 2010/04/23> + 53.730|date: 2010/04/26> + 53.170|date: 2010/04/27> + 51.730|date: 2010/04/28> + 52.440|date: 2010/04/29> + 52.540|date: 2010/04/30> + 52.140|date: 2010/05/03> + 53.300|date: 2010/05/04> + 51.490|date: 2010/05/05> + 51.135|date: 2010/05/06> + 49.030|date: 2010/05/07> + 52.230|date: 2010/05/11> + 52.500|date: 2010/05/12> + 52.890|date: 2010/05/13> + 51.480|date: 2010/05/14> + 50.315|date: 2010/05/17> + 50.360|date: 2010/05/18> + 49.350|date: 2010/05/19> + 48.010|date: 2010/05/20> + 49.510|date: 2010/05/21> + 49.375|date: 2010/05/24> + 49.060|date: 2010/05/25> + 50.500|date: 2010/05/26> + 50.760|date: 2010/05/27> + 50.790|date: 2010/05/28> + 50.430|date: 2010/06/01> + 50.991|date: 2010/06/02> + 52.370|date: 2010/06/03> + 52.030|date: 2010/06/04> + 50.750|date: 2010/06/07> + 49.810|date: 2010/06/08> + 50.930|date: 2010/06/09> + 51.510|date: 2010/06/10> + 51.880|date: 2010/06/11> + 53.390|date: 2010/06/14> + 53.830|date: 2010/06/15> + 54.200|date: 2010/06/16> + 54.250|date: 2010/06/17> + 54.560|date: 2010/06/18> + 54.810|date: 2010/06/21> + 53.730|date: 2010/06/22> + 52.780|date: 2010/06/23> + 52.300|date: 2010/06/24> + 53.650|date: 2010/06/25> + 53.340|date: 2010/06/28> + 52.070|date: 2010/06/29> + 51.310|date: 2010/06/30> + 50.570|date: 2010/07/01> + 50.900|date: 2010/07/02> + 50.350|date: 2010/07/06> + 51.790|date: 2010/07/07> + 53.360|date: 2010/07/08> + 53.505|date: 2010/07/09> + 53.940|date: 2010/07/12> + 54.690|date: 2010/07/13> + 54.220|date: 2010/07/14> + 54.250|date: 2010/07/15> + 54.400|date: 2010/07/16> + 54.000|date: 2010/07/19> + 54.490|date: 2010/07/20> + 54.770|date: 2010/07/21> + 54.290|date: 2010/07/22> + 55.380|date: 2010/07/23> + 55.669|date: 2010/07/26> + 56.080|date: 2010/07/27> + 54.960|date: 2010/07/28> + 55.240|date: 2010/07/29> + 54.940|date: 2010/07/30> + 55.910|date: 2010/08/02> + 63.940|date: 2010/08/03> + 61.750|date: 2010/08/04> + 61.270|date: 2010/08/05> + 61.000|date: 2010/08/06> + 61.490|date: 2010/08/09> + 61.500|date: 2010/08/10> + 59.998|date: 2010/08/11> + 59.225|date: 2010/08/12> + 58.880|date: 2010/08/13> + 58.760|date: 2010/08/16> + 60.330|date: 2010/08/17> + 60.050|date: 2010/08/19> + 59.710|date: 2010/08/20> low |ticker: CTSH> => 34.020|date: 2009/08/21> + 34.490|date: 2009/08/24> + 34.660|date: 2009/08/25> + 34.850|date: 2009/08/26> + 34.360|date: 2009/08/27> + 34.890|date: 2009/08/28> + 34.530|date: 2009/08/31> + 34.240|date: 2009/09/01> + 33.980|date: 2009/09/02> + 33.843|date: 2009/09/03> + 34.570|date: 2009/09/04> + 36.200|date: 2009/09/09> + 37.160|date: 2009/09/10> + 37.000|date: 2009/09/11> + 36.890|date: 2009/09/14> + 36.910|date: 2009/09/15> + 37.140|date: 2009/09/16> + 38.000|date: 2009/09/17> + 38.065|date: 2009/09/18> + 38.400|date: 2009/09/21> + 38.810|date: 2009/09/22> + 38.630|date: 2009/09/23> + 37.700|date: 2009/09/24> + 37.580|date: 2009/09/25> + 37.920|date: 2009/09/28> + 38.400|date: 2009/09/29> + 37.920|date: 2009/09/30> + 37.250|date: 2009/10/01> + 36.690|date: 2009/10/02> + 37.540|date: 2009/10/05> + 38.870|date: 2009/10/06> + 38.640|date: 2009/10/07> + 38.900|date: 2009/10/08> + 38.350|date: 2009/10/09> + 38.850|date: 2009/10/12> + 39.000|date: 2009/10/13> + 39.550|date: 2009/10/14> + 39.435|date: 2009/10/15> + 38.820|date: 2009/10/16> + 39.110|date: 2009/10/19> + 40.150|date: 2009/10/20> + 40.800|date: 2009/10/21> + 40.110|date: 2009/10/22> + 40.400|date: 2009/10/23> + 40.100|date: 2009/10/26> + 39.910|date: 2009/10/27> + 39.490|date: 2009/10/28> + 41.960|date: 2009/11/05> + 41.825|date: 2009/11/06> + 43.080|date: 2009/11/09> + 43.380|date: 2009/11/10> + 43.720|date: 2009/11/11> + 44.200|date: 2009/11/13> + 44.740|date: 2009/11/16> + 45.150|date: 2009/11/17> + 45.160|date: 2009/11/18> + 43.870|date: 2009/11/19> + 43.380|date: 2009/11/20> + 44.010|date: 2009/11/23> + 44.260|date: 2009/11/24> + 44.550|date: 2009/11/25> + 43.010|date: 2009/11/27> + 43.210|date: 2009/11/30> + 43.930|date: 2009/12/01> + 45.170|date: 2009/12/02> + 44.160|date: 2009/12/03> + 44.060|date: 2009/12/04> + 43.850|date: 2009/12/07> + 43.420|date: 2009/12/08> + 43.560|date: 2009/12/09> + 44.000|date: 2009/12/10> + 43.520|date: 2009/12/11> + 43.400|date: 2009/12/14> + 43.090|date: 2009/12/15> + 43.110|date: 2009/12/16> + 43.350|date: 2009/12/17> + 43.380|date: 2009/12/18> + 44.550|date: 2009/12/21> + 45.200|date: 2009/12/22> + 45.800|date: 2009/12/23> + 46.020|date: 2009/12/24> + 46.070|date: 2009/12/28> + 45.460|date: 2009/12/29> + 45.100|date: 2009/12/30> + 45.300|date: 2009/12/31> + 45.640|date: 2010/01/04> + 46.270|date: 2010/01/05> + 47.060|date: 2010/01/06> + 45.420|date: 2010/01/07> + 45.070|date: 2010/01/08> + 45.790|date: 2010/01/11> + 46.860|date: 2010/01/12> + 47.340|date: 2010/01/13> + 47.870|date: 2010/01/14> + 47.570|date: 2010/01/15> + 47.660|date: 2010/01/19> + 46.790|date: 2010/01/20> + 46.480|date: 2010/01/21> + 44.920|date: 2010/01/22> + 44.810|date: 2010/01/25> + 44.510|date: 2010/01/26> + 44.960|date: 2010/01/27> + 44.110|date: 2010/01/28> + 43.580|date: 2010/01/29> + 43.670|date: 2010/02/01> + 44.080|date: 2010/02/02> + 44.530|date: 2010/02/03> + 43.120|date: 2010/02/04> + 42.080|date: 2010/02/05> + 43.290|date: 2010/02/08> + 44.890|date: 2010/02/09> + 46.060|date: 2010/02/10> + 45.791|date: 2010/02/11> + 46.090|date: 2010/02/12> + 46.810|date: 2010/02/16> + 46.990|date: 2010/02/17> + 47.010|date: 2010/02/18> + 47.040|date: 2010/02/19> + 46.940|date: 2010/02/22> + 46.950|date: 2010/02/23> + 47.420|date: 2010/02/24> + 47.010|date: 2010/02/25> + 47.740|date: 2010/02/26> + 48.160|date: 2010/03/01> + 50.560|date: 2010/03/02> + 49.680|date: 2010/03/03> + 49.090|date: 2010/03/04> + 49.750|date: 2010/03/05> + 49.960|date: 2010/03/08> + 49.830|date: 2010/03/09> + 50.040|date: 2010/03/10> + 50.420|date: 2010/03/11> + 50.680|date: 2010/03/12> + 50.340|date: 2010/03/15> + 50.800|date: 2010/03/16> + 51.350|date: 2010/03/17> + 51.420|date: 2010/03/18> + 50.980|date: 2010/03/19> + 51.000|date: 2010/03/22> + 51.660|date: 2010/03/23> + 51.890|date: 2010/03/24> + 51.400|date: 2010/03/25> + 50.820|date: 2010/03/26> + 50.870|date: 2010/03/29> + 51.020|date: 2010/03/30> + 50.890|date: 2010/03/31> + 50.250|date: 2010/04/01> + 50.920|date: 2010/04/05> + 51.540|date: 2010/04/06> + 50.930|date: 2010/04/07> + 50.190|date: 2010/04/08> + 50.810|date: 2010/04/09> + 51.500|date: 2010/04/12> + 52.220|date: 2010/04/13> + 53.718|date: 2010/04/14> + 53.260|date: 2010/04/15> + 52.700|date: 2010/04/16> + 51.070|date: 2010/04/19> + 52.150|date: 2010/04/20> + 52.320|date: 2010/04/21> + 51.940|date: 2010/04/22> + 52.900|date: 2010/04/23> + 53.070|date: 2010/04/26> + 51.390|date: 2010/04/27> + 50.470|date: 2010/04/28> + 51.170|date: 2010/04/29> + 51.110|date: 2010/04/30> + 51.020|date: 2010/05/03> + 50.750|date: 2010/05/04> + 47.730|date: 2010/05/05> + 45.950|date: 2010/05/06> + 46.500|date: 2010/05/07> + 50.250|date: 2010/05/11> + 51.300|date: 2010/05/12> + 51.690|date: 2010/05/13> + 48.940|date: 2010/05/14> + 48.160|date: 2010/05/17> + 48.750|date: 2010/05/18> + 47.750|date: 2010/05/19> + 46.480|date: 2010/05/20> + 45.850|date: 2010/05/21> + 48.470|date: 2010/05/24> + 46.810|date: 2010/05/25> + 48.690|date: 2010/05/26> + 49.670|date: 2010/05/27> + 49.620|date: 2010/05/28> + 48.790|date: 2010/06/01> + 48.640|date: 2010/06/02> + 50.900|date: 2010/06/03> + 50.100|date: 2010/06/04> + 49.510|date: 2010/06/07> + 48.530|date: 2010/06/08> + 49.610|date: 2010/06/09> + 50.350|date: 2010/06/10> + 50.580|date: 2010/06/11> + 52.070|date: 2010/06/14> + 52.180|date: 2010/06/15> + 53.160|date: 2010/06/16> + 53.220|date: 2010/06/17> + 53.360|date: 2010/06/18> + 53.000|date: 2010/06/21> + 52.180|date: 2010/06/22> + 51.770|date: 2010/06/23> + 51.430|date: 2010/06/24> + 51.750|date: 2010/06/25> + 52.350|date: 2010/06/28> + 50.030|date: 2010/06/29> + 49.830|date: 2010/06/30> + 49.260|date: 2010/07/01> + 49.100|date: 2010/07/02> + 48.980|date: 2010/07/06> + 49.550|date: 2010/07/07> + 52.100|date: 2010/07/08> + 52.570|date: 2010/07/09> + 52.940|date: 2010/07/12> + 52.440|date: 2010/07/13> + 53.500|date: 2010/07/14> + 53.250|date: 2010/07/15> + 52.480|date: 2010/07/16> + 52.770|date: 2010/07/19> + 52.500|date: 2010/07/20> + 52.850|date: 2010/07/21> + 53.270|date: 2010/07/22> + 53.570|date: 2010/07/23> + 54.850|date: 2010/07/26> + 54.410|date: 2010/07/27> + 54.100|date: 2010/07/28> + 53.160|date: 2010/07/29> + 53.160|date: 2010/07/30> + 54.690|date: 2010/08/02> + 59.850|date: 2010/08/03> + 60.470|date: 2010/08/04> + 60.322|date: 2010/08/05> + 59.540|date: 2010/08/06> + 60.600|date: 2010/08/09> + 60.130|date: 2010/08/10> + 58.810|date: 2010/08/11> + 57.600|date: 2010/08/12> + 58.120|date: 2010/08/13> + 57.550|date: 2010/08/16> + 58.630|date: 2010/08/17> + 58.780|date: 2010/08/19> + 58.540|date: 2010/08/20> close |ticker: CTSH> => 34.460|date: 2009/08/21> + 34.770|date: 2009/08/24> + 35.500|date: 2009/08/25> + 35.000|date: 2009/08/26> + 35.440|date: 2009/08/27> + 35.270|date: 2009/08/28> + 34.870|date: 2009/08/31> + 34.560|date: 2009/09/01> + 34.390|date: 2009/09/02> + 34.590|date: 2009/09/03> + 35.390|date: 2009/09/04> + 37.460|date: 2009/09/09> + 37.590|date: 2009/09/10> + 37.130|date: 2009/09/11> + 37.150|date: 2009/09/14> + 37.110|date: 2009/09/15> + 38.180|date: 2009/09/16> + 38.310|date: 2009/09/17> + 38.490|date: 2009/09/18> + 38.800|date: 2009/09/21> + 39.320|date: 2009/09/22> + 38.660|date: 2009/09/23> + 37.920|date: 2009/09/24> + 37.810|date: 2009/09/25> + 38.650|date: 2009/09/28> + 38.790|date: 2009/09/29> + 38.660|date: 2009/09/30> + 37.260|date: 2009/10/01> + 37.530|date: 2009/10/02> + 38.740|date: 2009/10/05> + 39.000|date: 2009/10/06> + 39.610|date: 2009/10/07> + 39.000|date: 2009/10/08> + 38.740|date: 2009/10/09> + 39.260|date: 2009/10/12> + 39.500|date: 2009/10/13> + 39.670|date: 2009/10/14> + 40.150|date: 2009/10/15> + 39.400|date: 2009/10/16> + 40.390|date: 2009/10/19> + 41.160|date: 2009/10/20> + 40.910|date: 2009/10/21> + 40.870|date: 2009/10/22> + 40.520|date: 2009/10/23> + 40.180|date: 2009/10/26> + 40.080|date: 2009/10/27> + 39.510|date: 2009/10/28> + 42.780|date: 2009/11/05> + 43.000|date: 2009/11/06> + 44.200|date: 2009/11/09> + 43.930|date: 2009/11/10> + 44.180|date: 2009/11/11> + 44.830|date: 2009/11/13> + 45.550|date: 2009/11/16> + 45.710|date: 2009/11/17> + 45.560|date: 2009/11/18> + 44.170|date: 2009/11/19> + 43.680|date: 2009/11/20> + 44.610|date: 2009/11/23> + 44.650|date: 2009/11/24> + 44.940|date: 2009/11/25> + 43.490|date: 2009/11/27> + 43.930|date: 2009/11/30> + 45.140|date: 2009/12/01> + 45.500|date: 2009/12/02> + 44.220|date: 2009/12/03> + 44.420|date: 2009/12/04> + 44.270|date: 2009/12/07> + 44.160|date: 2009/12/08> + 44.090|date: 2009/12/09> + 44.320|date: 2009/12/10> + 43.640|date: 2009/12/11> + 43.880|date: 2009/12/14> + 43.120|date: 2009/12/15> + 43.950|date: 2009/12/16> + 43.670|date: 2009/12/17> + 44.450|date: 2009/12/18> + 45.230|date: 2009/12/21> + 45.780|date: 2009/12/22> + 46.250|date: 2009/12/23> + 46.230|date: 2009/12/24> + 46.220|date: 2009/12/28> + 45.570|date: 2009/12/29> + 45.480|date: 2009/12/30> + 45.330|date: 2009/12/31> + 46.800|date: 2010/01/04> + 47.330|date: 2010/01/05> + 47.330|date: 2010/01/06> + 45.540|date: 2010/01/07> + 46.860|date: 2010/01/08> + 46.480|date: 2010/01/11> + 47.200|date: 2010/01/12> + 48.780|date: 2010/01/13> + 48.110|date: 2010/01/14> + 47.920|date: 2010/01/15> + 48.310|date: 2010/01/19> + 47.160|date: 2010/01/20> + 46.800|date: 2010/01/21> + 45.170|date: 2010/01/22> + 45.280|date: 2010/01/25> + 45.570|date: 2010/01/26> + 46.090|date: 2010/01/27> + 44.560|date: 2010/01/28> + 43.660|date: 2010/01/29> + 44.690|date: 2010/02/01> + 45.170|date: 2010/02/02> + 45.170|date: 2010/02/03> + 43.120|date: 2010/02/04> + 43.660|date: 2010/02/05> + 43.740|date: 2010/02/08> + 46.490|date: 2010/02/09> + 46.340|date: 2010/02/10> + 47.160|date: 2010/02/11> + 47.160|date: 2010/02/12> + 47.430|date: 2010/02/16> + 47.190|date: 2010/02/17> + 47.300|date: 2010/02/18> + 47.510|date: 2010/02/19> + 47.330|date: 2010/02/22> + 47.220|date: 2010/02/23> + 48.170|date: 2010/02/24> + 48.160|date: 2010/02/25> + 48.130|date: 2010/02/26> + 50.480|date: 2010/03/01> + 51.010|date: 2010/03/02> + 49.840|date: 2010/03/03> + 49.630|date: 2010/03/04> + 50.670|date: 2010/03/05> + 50.020|date: 2010/03/08> + 50.290|date: 2010/03/09> + 50.810|date: 2010/03/10> + 51.010|date: 2010/03/11> + 50.800|date: 2010/03/12> + 50.850|date: 2010/03/15> + 51.260|date: 2010/03/16> + 51.620|date: 2010/03/17> + 51.830|date: 2010/03/18> + 51.250|date: 2010/03/19> + 51.870|date: 2010/03/22> + 52.520|date: 2010/03/23> + 51.920|date: 2010/03/24> + 51.460|date: 2010/03/25> + 51.090|date: 2010/03/26> + 51.140|date: 2010/03/29> + 51.460|date: 2010/03/30> + 50.980|date: 2010/03/31> + 50.810|date: 2010/04/01> + 51.980|date: 2010/04/05> + 52.250|date: 2010/04/06> + 51.110|date: 2010/04/07> + 50.890|date: 2010/04/08> + 51.720|date: 2010/04/09> + 51.960|date: 2010/04/12> + 53.670|date: 2010/04/13> + 53.930|date: 2010/04/14> + 53.660|date: 2010/04/15> + 52.770|date: 2010/04/16> + 52.050|date: 2010/04/19> + 53.020|date: 2010/04/20> + 52.770|date: 2010/04/21> + 53.690|date: 2010/04/22> + 53.330|date: 2010/04/23> + 53.200|date: 2010/04/26> + 51.490|date: 2010/04/27> + 50.980|date: 2010/04/28> + 52.050|date: 2010/04/29> + 51.110|date: 2010/04/30> + 52.020|date: 2010/05/03> + 51.800|date: 2010/05/04> + 50.990|date: 2010/05/05> + 48.750|date: 2010/05/06> + 47.520|date: 2010/05/07> + 51.420|date: 2010/05/11> + 52.490|date: 2010/05/12> + 51.760|date: 2010/05/13> + 49.890|date: 2010/05/14> + 49.430|date: 2010/05/17> + 48.940|date: 2010/05/18> + 48.530|date: 2010/05/19> + 46.980|date: 2010/05/20> + 49.490|date: 2010/05/21> + 48.620|date: 2010/05/24> + 49.050|date: 2010/05/25> + 48.890|date: 2010/05/26> + 50.760|date: 2010/05/27> + 50.040|date: 2010/05/28> + 49.140|date: 2010/06/01> + 50.990|date: 2010/06/02> + 52.240|date: 2010/06/03> + 50.242|date: 2010/06/04> + 49.620|date: 2010/06/07> + 49.780|date: 2010/06/08> + 49.820|date: 2010/06/09> + 51.440|date: 2010/06/10> + 51.790|date: 2010/06/11> + 52.125|date: 2010/06/14> + 53.770|date: 2010/06/15> + 53.990|date: 2010/06/16> + 53.680|date: 2010/06/17> + 53.570|date: 2010/06/18> + 53.340|date: 2010/06/21> + 52.380|date: 2010/06/22> + 52.200|date: 2010/06/23> + 51.700|date: 2010/06/24> + 52.580|date: 2010/06/25> + 52.870|date: 2010/06/28> + 50.550|date: 2010/06/29> + 50.060|date: 2010/06/30> + 50.330|date: 2010/07/01> + 49.380|date: 2010/07/02> + 49.570|date: 2010/07/06> + 51.700|date: 2010/07/07> + 52.740|date: 2010/07/08> + 53.460|date: 2010/07/09> + 53.240|date: 2010/07/12> + 53.830|date: 2010/07/13> + 53.790|date: 2010/07/14> + 54.160|date: 2010/07/15> + 52.630|date: 2010/07/16> + 53.850|date: 2010/07/19> + 54.460|date: 2010/07/20> + 53.070|date: 2010/07/21> + 54.100|date: 2010/07/22> + 55.340|date: 2010/07/23> + 55.310|date: 2010/07/26> + 54.730|date: 2010/07/27> + 54.330|date: 2010/07/28> + 53.940|date: 2010/07/29> + 54.560|date: 2010/07/30> + 55.420|date: 2010/08/02> + 60.620|date: 2010/08/03> + 61.570|date: 2010/08/04> + 61.000|date: 2010/08/05> + 60.930|date: 2010/08/06> + 61.270|date: 2010/08/09> + 61.180|date: 2010/08/10> + 59.290|date: 2010/08/11> + 58.940|date: 2010/08/12> + 58.280|date: 2010/08/13> + 58.490|date: 2010/08/16> + 59.860|date: 2010/08/17> + 59.070|date: 2010/08/19> + 59.610|date: 2010/08/20> volume |ticker: CTSH> => 40725.000|date: 2009/08/21> + 28948.000|date: 2009/08/24> + 46711.000|date: 2009/08/25> + 52738.000|date: 2009/08/26> + 39533.000|date: 2009/08/27> + 38961.000|date: 2009/08/28> + 34397.000|date: 2009/08/31> + 45744.000|date: 2009/09/01> + 27386.000|date: 2009/09/02> + 25163.000|date: 2009/09/03> + 31082.000|date: 2009/09/04> + 47380.000|date: 2009/09/09> + 42361.000|date: 2009/09/10> + 44303.000|date: 2009/09/11> + 53376.000|date: 2009/09/14> + 39536.000|date: 2009/09/15> + 36637.000|date: 2009/09/16> + 30591.000|date: 2009/09/17> + 32729.000|date: 2009/09/18> + 28088.000|date: 2009/09/21> + 25383.000|date: 2009/09/22> + 35625.000|date: 2009/09/23> + 37824.000|date: 2009/09/24> + 29342.000|date: 2009/09/25> + 29894.000|date: 2009/09/28> + 37248.000|date: 2009/09/29> + 41330.000|date: 2009/09/30> + 36381.000|date: 2009/10/01> + 27420.000|date: 2009/10/02> + 34060.000|date: 2009/10/05> + 42212.000|date: 2009/10/06> + 42329.000|date: 2009/10/07> + 41228.000|date: 2009/10/08> + 46937.000|date: 2009/10/09> + 34275.000|date: 2009/10/12> + 23330.000|date: 2009/10/13> + 37108.000|date: 2009/10/14> + 32023.000|date: 2009/10/15> + 34495.000|date: 2009/10/16> + 48100.000|date: 2009/10/19> + 43304.000|date: 2009/10/20> + 35770.000|date: 2009/10/21> + 35811.000|date: 2009/10/22> + 26124.000|date: 2009/10/23> + 27673.000|date: 2009/10/26> + 38171.000|date: 2009/10/27> + 49787.000|date: 2009/10/28> + 29906.000|date: 2009/11/05> + 29102.000|date: 2009/11/06> + 36872.000|date: 2009/11/09> + 27699.000|date: 2009/11/10> + 23485.000|date: 2009/11/11> + 25075.000|date: 2009/11/13> + 35441.000|date: 2009/11/16> + 17953.000|date: 2009/11/17> + 31081.000|date: 2009/11/18> + 31520.000|date: 2009/11/19> + 27705.000|date: 2009/11/20> + 36693.000|date: 2009/11/23> + 24183.000|date: 2009/11/24> + 24116.000|date: 2009/11/25> + 19880.000|date: 2009/11/27> + 32957.000|date: 2009/11/30> + 33356.000|date: 2009/12/01> + 27986.000|date: 2009/12/02> + 53677.000|date: 2009/12/03> + 45661.000|date: 2009/12/04> + 36329.000|date: 2009/12/07> + 40076.000|date: 2009/12/08> + 29373.000|date: 2009/12/09> + 25481.000|date: 2009/12/10> + 27978.000|date: 2009/12/11> + 27830.000|date: 2009/12/14> + 45334.000|date: 2009/12/15> + 35502.000|date: 2009/12/16> + 26926.000|date: 2009/12/17> + 41666.000|date: 2009/12/18> + 26831.000|date: 2009/12/21> + 18851.000|date: 2009/12/22> + 21742.000|date: 2009/12/23> + 6847.000|date: 2009/12/24> + 18172.000|date: 2009/12/28> + 15502.000|date: 2009/12/29> + 19304.000|date: 2009/12/30> + 13894.000|date: 2009/12/31> + 28825.000|date: 2010/01/04> + 44966.000|date: 2010/01/05> + 31351.000|date: 2010/01/06> + 40272.000|date: 2010/01/07> + 42688.000|date: 2010/01/08> + 35518.000|date: 2010/01/11> + 52878.000|date: 2010/01/12> + 40128.000|date: 2010/01/13> + 27374.000|date: 2010/01/14> + 31588.000|date: 2010/01/15> + 28932.000|date: 2010/01/19> + 33021.000|date: 2010/01/20> + 44814.000|date: 2010/01/21> + 55469.000|date: 2010/01/22> + 38075.000|date: 2010/01/25> + 36371.000|date: 2010/01/26> + 32653.000|date: 2010/01/27> + 51627.000|date: 2010/01/28> + 44982.000|date: 2010/01/29> + 31729.000|date: 2010/02/01> + 29947.000|date: 2010/02/02> + 18025.000|date: 2010/02/03> + 41435.000|date: 2010/02/04> + 44781.000|date: 2010/02/05> + 36840.000|date: 2010/02/08> + 86954.000|date: 2010/02/09> + 41384.000|date: 2010/02/10> + 40553.000|date: 2010/02/11> + 50375.000|date: 2010/02/12> + 37027.000|date: 2010/02/16> + 29500.000|date: 2010/02/17> + 30620.000|date: 2010/02/18> + 38595.000|date: 2010/02/19> + 35021.000|date: 2010/02/22> + 34264.000|date: 2010/02/23> + 42764.000|date: 2010/02/24> + 42927.000|date: 2010/02/25> + 39012.000|date: 2010/02/26> + 71979.000|date: 2010/03/01> + 66292.000|date: 2010/03/02> + 45579.000|date: 2010/03/03> + 36615.000|date: 2010/03/04> + 26162.000|date: 2010/03/05> + 33318.000|date: 2010/03/08> + 27907.000|date: 2010/03/09> + 28824.000|date: 2010/03/10> + 28323.000|date: 2010/03/11> + 20678.000|date: 2010/03/12> + 23312.000|date: 2010/03/15> + 25718.000|date: 2010/03/16> + 20707.000|date: 2010/03/17> + 19371.000|date: 2010/03/18> + 51225.000|date: 2010/03/19> + 21202.000|date: 2010/03/22> + 32546.000|date: 2010/03/23> + 27299.000|date: 2010/03/24> + 29496.000|date: 2010/03/25> + 24416.000|date: 2010/03/26> + 19577.000|date: 2010/03/29> + 19098.000|date: 2010/03/30> + 22544.000|date: 2010/03/31> + 28238.000|date: 2010/04/01> + 35333.000|date: 2010/04/05> + 22669.000|date: 2010/04/06> + 33055.000|date: 2010/04/07> + 23631.000|date: 2010/04/08> + 24360.000|date: 2010/04/09> + 27855.000|date: 2010/04/12> + 72143.000|date: 2010/04/13> + 31865.000|date: 2010/04/14> + 27775.000|date: 2010/04/15> + 43167.000|date: 2010/04/16> + 41759.000|date: 2010/04/19> + 26906.000|date: 2010/04/20> + 22793.000|date: 2010/04/21> + 25985.000|date: 2010/04/22> + 31804.000|date: 2010/04/23> + 23449.000|date: 2010/04/26> + 33242.000|date: 2010/04/27> + 32812.000|date: 2010/04/28> + 25933.000|date: 2010/04/29> + 24431.000|date: 2010/04/30> + 31117.000|date: 2010/05/03> + 68585.000|date: 2010/05/04> + 49204.000|date: 2010/05/05> + 55807.000|date: 2010/05/06> + 74141.000|date: 2010/05/07> + 48661.000|date: 2010/05/11> + 42876.000|date: 2010/05/12> + 26957.000|date: 2010/05/13> + 55426.000|date: 2010/05/14> + 45561.000|date: 2010/05/17> + 28295.000|date: 2010/05/18> + 37732.000|date: 2010/05/19> + 60500.000|date: 2010/05/20> + 77629.000|date: 2010/05/21> + 53305.000|date: 2010/05/24> + 45839.000|date: 2010/05/25> + 34940.000|date: 2010/05/26> + 27230.000|date: 2010/05/27> + 28995.000|date: 2010/05/28> + 26438.000|date: 2010/06/01> + 31729.000|date: 2010/06/02> + 52505.000|date: 2010/06/03> + 46858.000|date: 2010/06/04> + 33087.000|date: 2010/06/07> + 40713.000|date: 2010/06/08> + 30540.000|date: 2010/06/09> + 30627.000|date: 2010/06/10> + 14820.000|date: 2010/06/11> + 30818.000|date: 2010/06/14> + 34509.000|date: 2010/06/15> + 34195.000|date: 2010/06/16> + 29375.000|date: 2010/06/17> + 37003.000|date: 2010/06/18> + 31690.000|date: 2010/06/21> + 33710.000|date: 2010/06/22> + 27536.000|date: 2010/06/23> + 27857.000|date: 2010/06/24> + 78755.000|date: 2010/06/25> + 41161.000|date: 2010/06/28> + 35403.000|date: 2010/06/29> + 44198.000|date: 2010/06/30> + 55295.000|date: 2010/07/01> + 35794.000|date: 2010/07/02> + 36613.000|date: 2010/07/06> + 40535.000|date: 2010/07/07> + 44174.000|date: 2010/07/08> + 24092.000|date: 2010/07/09> + 26219.000|date: 2010/07/12> + 61086.000|date: 2010/07/13> + 30365.000|date: 2010/07/14> + 33959.000|date: 2010/07/15> + 38401.000|date: 2010/07/16> + 24243.000|date: 2010/07/19> + 31514.000|date: 2010/07/20> + 33839.000|date: 2010/07/21> + 34020.000|date: 2010/07/22> + 43525.000|date: 2010/07/23> + 25712.000|date: 2010/07/26> + 29358.000|date: 2010/07/27> + 16641.000|date: 2010/07/28> + 31181.000|date: 2010/07/29> + 27589.000|date: 2010/07/30> + 40786.000|date: 2010/08/02> + 111021.000|date: 2010/08/03> + 34212.000|date: 2010/08/04> + 34099.000|date: 2010/08/05> + 33289.000|date: 2010/08/06> + 28093.000|date: 2010/08/09> + 24983.000|date: 2010/08/10> + 27581.000|date: 2010/08/11> + 31057.000|date: 2010/08/12> + 20628.000|date: 2010/08/13> + 16469.000|date: 2010/08/16> + 28686.000|date: 2010/08/17> + 25027.000|date: 2010/08/19> + 29973.000|date: 2010/08/20> open |ticker: CTXS> => 35.040|date: 2009/08/21> + 35.490|date: 2009/08/24> + 35.380|date: 2009/08/25> + 35.640|date: 2009/08/26> + 36.250|date: 2009/08/27> + 36.210|date: 2009/08/28> + 35.700|date: 2009/08/31> + 35.550|date: 2009/09/01> + 34.520|date: 2009/09/02> + 34.740|date: 2009/09/03> + 34.890|date: 2009/09/04> + 35.730|date: 2009/09/09> + 35.800|date: 2009/09/10> + 36.120|date: 2009/09/11> + 36.000|date: 2009/09/14> + 36.610|date: 2009/09/15> + 36.450|date: 2009/09/16> + 37.440|date: 2009/09/17> + 38.070|date: 2009/09/18> + 37.040|date: 2009/09/21> + 37.310|date: 2009/09/22> + 36.920|date: 2009/09/23> + 37.200|date: 2009/09/24> + 37.460|date: 2009/09/25> + 37.710|date: 2009/09/28> + 38.640|date: 2009/09/29> + 38.630|date: 2009/09/30> + 39.115|date: 2009/10/01> + 37.560|date: 2009/10/02> + 38.720|date: 2009/10/05> + 39.160|date: 2009/10/06> + 39.860|date: 2009/10/07> + 39.890|date: 2009/10/08> + 41.060|date: 2009/10/09> + 42.200|date: 2009/10/12> + 42.860|date: 2009/10/13> + 42.990|date: 2009/10/14> + 42.230|date: 2009/10/15> + 42.000|date: 2009/10/16> + 42.250|date: 2009/10/19> + 42.280|date: 2009/10/20> + 41.450|date: 2009/10/21> + 39.950|date: 2009/10/22> + 38.970|date: 2009/10/23> + 39.300|date: 2009/10/26> + 39.150|date: 2009/10/27> + 38.160|date: 2009/10/28> + 37.430|date: 2009/11/05> + 38.170|date: 2009/11/06> + 38.910|date: 2009/11/09> + 39.470|date: 2009/11/10> + 39.560|date: 2009/11/11> + 38.620|date: 2009/11/13> + 39.300|date: 2009/11/16> + 38.990|date: 2009/11/17> + 39.560|date: 2009/11/18> + 38.710|date: 2009/11/19> + 37.970|date: 2009/11/20> + 38.170|date: 2009/11/23> + 38.420|date: 2009/11/24> + 38.270|date: 2009/11/25> + 37.530|date: 2009/11/27> + 37.660|date: 2009/11/30> + 38.370|date: 2009/12/01> + 38.940|date: 2009/12/02> + 38.910|date: 2009/12/03> + 38.810|date: 2009/12/04> + 39.090|date: 2009/12/07> + 38.600|date: 2009/12/08> + 38.090|date: 2009/12/09> + 38.650|date: 2009/12/10> + 38.940|date: 2009/12/11> + 38.570|date: 2009/12/14> + 38.560|date: 2009/12/15> + 39.010|date: 2009/12/16> + 39.540|date: 2009/12/17> + 38.320|date: 2009/12/18> + 39.490|date: 2009/12/21> + 40.340|date: 2009/12/22> + 41.250|date: 2009/12/23> + 41.970|date: 2009/12/24> + 42.170|date: 2009/12/28> + 42.340|date: 2009/12/29> + 42.180|date: 2009/12/30> + 42.120|date: 2009/12/31> + 42.170|date: 2010/01/04> + 42.670|date: 2010/01/05> + 42.730|date: 2010/01/06> + 42.590|date: 2010/01/07> + 42.640|date: 2010/01/08> + 43.760|date: 2010/01/11> + 42.270|date: 2010/01/12> + 42.730|date: 2010/01/13> + 42.340|date: 2010/01/14> + 43.460|date: 2010/01/15> + 43.180|date: 2010/01/19> + 43.200|date: 2010/01/20> + 42.940|date: 2010/01/21> + 42.660|date: 2010/01/22> + 41.510|date: 2010/01/25> + 42.400|date: 2010/01/26> + 41.920|date: 2010/01/27> + 40.700|date: 2010/01/28> + 42.090|date: 2010/01/29> + 41.980|date: 2010/02/01> + 42.020|date: 2010/02/02> + 41.910|date: 2010/02/03> + 41.920|date: 2010/02/04> + 41.210|date: 2010/02/05> + 41.950|date: 2010/02/08> + 42.450|date: 2010/02/09> + 43.200|date: 2010/02/10> + 42.810|date: 2010/02/11> + 42.450|date: 2010/02/12> + 43.360|date: 2010/02/16> + 43.250|date: 2010/02/17> + 43.860|date: 2010/02/18> + 44.990|date: 2010/02/19> + 44.810|date: 2010/02/22> + 44.190|date: 2010/02/23> + 44.190|date: 2010/02/24> + 43.050|date: 2010/02/25> + 42.720|date: 2010/02/26> + 43.120|date: 2010/03/01> + 43.720|date: 2010/03/02> + 43.490|date: 2010/03/03> + 43.860|date: 2010/03/04> + 44.190|date: 2010/03/05> + 44.790|date: 2010/03/08> + 45.010|date: 2010/03/09> + 46.070|date: 2010/03/10> + 46.270|date: 2010/03/11> + 46.730|date: 2010/03/12> + 48.210|date: 2010/03/15> + 49.120|date: 2010/03/16> + 47.890|date: 2010/03/17> + 47.440|date: 2010/03/18> + 48.170|date: 2010/03/19> + 48.450|date: 2010/03/22> + 48.160|date: 2010/03/23> + 47.870|date: 2010/03/24> + 48.730|date: 2010/03/25> + 48.150|date: 2010/03/26> + 47.990|date: 2010/03/29> + 47.930|date: 2010/03/30> + 47.600|date: 2010/03/31> + 47.890|date: 2010/04/01> + 46.950|date: 2010/04/05> + 47.270|date: 2010/04/06> + 47.030|date: 2010/04/07> + 47.070|date: 2010/04/08> + 47.190|date: 2010/04/09> + 48.170|date: 2010/04/12> + 48.740|date: 2010/04/13> + 48.060|date: 2010/04/14> + 48.030|date: 2010/04/15> + 48.680|date: 2010/04/16> + 48.150|date: 2010/04/19> + 47.880|date: 2010/04/20> + 49.240|date: 2010/04/21> + 47.860|date: 2010/04/22> + 48.190|date: 2010/04/23> + 48.620|date: 2010/04/27> + 47.620|date: 2010/04/28> + 47.700|date: 2010/04/29> + 47.680|date: 2010/04/30> + 46.920|date: 2010/05/03> + 47.420|date: 2010/05/04> + 46.640|date: 2010/05/05> + 46.000|date: 2010/05/06> + 43.720|date: 2010/05/07> + 45.940|date: 2010/05/10> + 46.380|date: 2010/05/11> + 46.670|date: 2010/05/12> + 47.450|date: 2010/05/13> + 47.590|date: 2010/05/14> + 46.720|date: 2010/05/17> + 46.760|date: 2010/05/18> + 45.060|date: 2010/05/19> + 44.350|date: 2010/05/20> + 43.210|date: 2010/05/21> + 44.250|date: 2010/05/24> + 43.220|date: 2010/05/26> + 43.790|date: 2010/05/27> + 43.850|date: 2010/05/28> + 43.210|date: 2010/06/01> + 43.110|date: 2010/06/02> + 44.300|date: 2010/06/03> + 43.780|date: 2010/06/04> + 43.400|date: 2010/06/07> + 42.370|date: 2010/06/08> + 42.210|date: 2010/06/09> + 43.250|date: 2010/06/10> + 43.240|date: 2010/06/11> + 44.320|date: 2010/06/14> + 44.200|date: 2010/06/15> + 44.940|date: 2010/06/16> + 45.070|date: 2010/06/17> + 45.600|date: 2010/06/18> + 46.400|date: 2010/06/22> + 45.700|date: 2010/06/23> + 45.460|date: 2010/06/24> + 44.550|date: 2010/06/25> + 45.230|date: 2010/06/28> + 43.960|date: 2010/06/29> + 42.960|date: 2010/06/30> + 42.310|date: 2010/07/01> + 43.020|date: 2010/07/02> + 42.830|date: 2010/07/06> + 43.140|date: 2010/07/07> + 44.900|date: 2010/07/08> + 44.550|date: 2010/07/09> + 44.440|date: 2010/07/12> + 45.630|date: 2010/07/13> + 46.030|date: 2010/07/14> + 46.150|date: 2010/07/15> + 46.460|date: 2010/07/16> + 45.420|date: 2010/07/19> + 45.740|date: 2010/07/20> + 46.730|date: 2010/07/21> + 45.500|date: 2010/07/22> + 46.420|date: 2010/07/23> + 47.850|date: 2010/07/26> + 48.040|date: 2010/07/27> + 48.010|date: 2010/07/28> + 53.000|date: 2010/07/29> + 54.160|date: 2010/07/30> + 55.580|date: 2010/08/02> + 55.800|date: 2010/08/03> + 56.540|date: 2010/08/04> + 57.710|date: 2010/08/05> + 56.700|date: 2010/08/06> + 58.380|date: 2010/08/09> + 57.490|date: 2010/08/10> + 56.920|date: 2010/08/11> + 54.585|date: 2010/08/12> + 55.770|date: 2010/08/13> + 56.330|date: 2010/08/16> + 57.440|date: 2010/08/17> + 58.800|date: 2010/08/19> + 57.900|date: 2010/08/20> high |ticker: CTXS> => 35.490|date: 2009/08/21> + 35.610|date: 2009/08/24> + 35.650|date: 2009/08/25> + 36.190|date: 2009/08/26> + 36.470|date: 2009/08/27> + 36.630|date: 2009/08/28> + 35.850|date: 2009/08/31> + 36.060|date: 2009/09/01> + 35.010|date: 2009/09/02> + 35.015|date: 2009/09/03> + 36.040|date: 2009/09/04> + 36.070|date: 2009/09/09> + 36.500|date: 2009/09/10> + 36.530|date: 2009/09/11> + 36.910|date: 2009/09/14> + 36.890|date: 2009/09/15> + 37.531|date: 2009/09/16> + 38.210|date: 2009/09/17> + 38.220|date: 2009/09/18> + 37.440|date: 2009/09/21> + 37.310|date: 2009/09/22> + 37.070|date: 2009/09/23> + 38.340|date: 2009/09/24> + 37.770|date: 2009/09/25> + 38.810|date: 2009/09/28> + 39.230|date: 2009/09/29> + 39.345|date: 2009/09/30> + 39.310|date: 2009/10/01> + 38.250|date: 2009/10/02> + 39.230|date: 2009/10/05> + 40.180|date: 2009/10/06> + 39.890|date: 2009/10/07> + 41.330|date: 2009/10/08> + 42.000|date: 2009/10/09> + 43.780|date: 2009/10/12> + 43.120|date: 2009/10/13> + 43.260|date: 2009/10/14> + 42.530|date: 2009/10/15> + 42.450|date: 2009/10/16> + 42.660|date: 2009/10/19> + 42.290|date: 2009/10/20> + 42.340|date: 2009/10/21> + 40.020|date: 2009/10/22> + 40.000|date: 2009/10/23> + 40.000|date: 2009/10/26> + 39.300|date: 2009/10/27> + 38.420|date: 2009/10/28> + 38.450|date: 2009/11/05> + 39.000|date: 2009/11/06> + 39.480|date: 2009/11/09> + 39.630|date: 2009/11/10> + 39.660|date: 2009/11/11> + 39.510|date: 2009/11/13> + 39.650|date: 2009/11/16> + 39.640|date: 2009/11/17> + 39.560|date: 2009/11/18> + 39.010|date: 2009/11/19> + 38.120|date: 2009/11/20> + 39.000|date: 2009/11/23> + 38.630|date: 2009/11/24> + 38.830|date: 2009/11/25> + 38.290|date: 2009/11/27> + 38.220|date: 2009/11/30> + 39.000|date: 2009/12/01> + 39.490|date: 2009/12/02> + 39.150|date: 2009/12/03> + 39.520|date: 2009/12/04> + 39.430|date: 2009/12/07> + 38.710|date: 2009/12/08> + 38.600|date: 2009/12/09> + 39.030|date: 2009/12/10> + 39.000|date: 2009/12/11> + 38.780|date: 2009/12/14> + 39.010|date: 2009/12/15> + 39.650|date: 2009/12/16> + 39.550|date: 2009/12/17> + 39.480|date: 2009/12/18> + 40.300|date: 2009/12/21> + 41.080|date: 2009/12/22> + 42.340|date: 2009/12/23> + 42.185|date: 2009/12/24> + 42.500|date: 2009/12/28> + 42.440|date: 2009/12/29> + 42.560|date: 2009/12/30> + 42.240|date: 2009/12/31> + 42.870|date: 2010/01/04> + 42.920|date: 2010/01/05> + 43.330|date: 2010/01/06> + 43.040|date: 2010/01/07> + 43.940|date: 2010/01/08> + 43.920|date: 2010/01/11> + 42.360|date: 2010/01/12> + 42.940|date: 2010/01/13> + 43.180|date: 2010/01/14> + 43.510|date: 2010/01/15> + 44.000|date: 2010/01/19> + 43.270|date: 2010/01/20> + 44.010|date: 2010/01/21> + 42.780|date: 2010/01/22> + 41.700|date: 2010/01/25> + 42.990|date: 2010/01/26> + 42.250|date: 2010/01/27> + 43.980|date: 2010/01/28> + 42.380|date: 2010/01/29> + 42.350|date: 2010/02/01> + 42.500|date: 2010/02/02> + 42.670|date: 2010/02/03> + 42.130|date: 2010/02/04> + 41.793|date: 2010/02/05> + 42.600|date: 2010/02/08> + 43.410|date: 2010/02/09> + 43.440|date: 2010/02/10> + 43.160|date: 2010/02/11> + 43.350|date: 2010/02/12> + 43.620|date: 2010/02/16> + 43.970|date: 2010/02/17> + 45.295|date: 2010/02/18> + 45.590|date: 2010/02/19> + 44.880|date: 2010/02/22> + 44.360|date: 2010/02/23> + 44.460|date: 2010/02/24> + 43.200|date: 2010/02/25> + 43.120|date: 2010/02/26> + 43.890|date: 2010/03/01> + 43.970|date: 2010/03/02> + 44.200|date: 2010/03/03> + 44.060|date: 2010/03/04> + 45.000|date: 2010/03/05> + 45.610|date: 2010/03/08> + 46.060|date: 2010/03/09> + 47.200|date: 2010/03/10> + 47.260|date: 2010/03/11> + 48.270|date: 2010/03/12> + 49.140|date: 2010/03/15> + 49.130|date: 2010/03/16> + 48.280|date: 2010/03/17> + 48.480|date: 2010/03/18> + 48.850|date: 2010/03/19> + 48.740|date: 2010/03/22> + 48.460|date: 2010/03/23> + 48.640|date: 2010/03/24> + 48.950|date: 2010/03/25> + 48.430|date: 2010/03/26> + 48.280|date: 2010/03/29> + 48.110|date: 2010/03/30> + 48.250|date: 2010/03/31> + 47.925|date: 2010/04/01> + 47.590|date: 2010/04/05> + 47.490|date: 2010/04/06> + 47.520|date: 2010/04/07> + 47.250|date: 2010/04/08> + 48.290|date: 2010/04/09> + 48.860|date: 2010/04/12> + 48.820|date: 2010/04/13> + 48.280|date: 2010/04/14> + 48.710|date: 2010/04/15> + 48.910|date: 2010/04/16> + 48.490|date: 2010/04/19> + 49.580|date: 2010/04/20> + 49.980|date: 2010/04/21> + 48.470|date: 2010/04/22> + 48.960|date: 2010/04/23> + 48.980|date: 2010/04/27> + 47.780|date: 2010/04/28> + 47.820|date: 2010/04/29> + 47.780|date: 2010/04/30> + 48.030|date: 2010/05/03> + 47.500|date: 2010/05/04> + 47.140|date: 2010/05/05> + 46.320|date: 2010/05/06> + 44.840|date: 2010/05/07> + 46.990|date: 2010/05/10> + 47.000|date: 2010/05/11> + 47.660|date: 2010/05/12> + 48.660|date: 2010/05/13> + 47.730|date: 2010/05/14> + 46.990|date: 2010/05/17> + 46.760|date: 2010/05/18> + 45.590|date: 2010/05/19> + 44.930|date: 2010/05/20> + 45.030|date: 2010/05/21> + 44.860|date: 2010/05/24> + 44.190|date: 2010/05/26> + 44.150|date: 2010/05/27> + 44.210|date: 2010/05/28> + 44.000|date: 2010/06/01> + 44.411|date: 2010/06/02> + 45.045|date: 2010/06/03> + 44.790|date: 2010/06/04> + 43.920|date: 2010/06/07> + 42.370|date: 2010/06/08> + 43.400|date: 2010/06/09> + 43.810|date: 2010/06/10> + 43.970|date: 2010/06/11> + 44.760|date: 2010/06/14> + 45.110|date: 2010/06/15> + 45.290|date: 2010/06/16> + 45.960|date: 2010/06/17> + 46.330|date: 2010/06/18> + 46.850|date: 2010/06/22> + 46.070|date: 2010/06/23> + 45.490|date: 2010/06/24> + 45.240|date: 2010/06/25> + 45.230|date: 2010/06/28> + 44.190|date: 2010/06/29> + 43.370|date: 2010/06/30> + 42.990|date: 2010/07/01> + 43.020|date: 2010/07/02> + 44.200|date: 2010/07/06> + 44.510|date: 2010/07/07> + 45.460|date: 2010/07/08> + 45.070|date: 2010/07/09> + 45.190|date: 2010/07/12> + 46.950|date: 2010/07/13> + 46.460|date: 2010/07/14> + 47.440|date: 2010/07/15> + 46.640|date: 2010/07/16> + 46.560|date: 2010/07/19> + 46.670|date: 2010/07/20> + 46.740|date: 2010/07/21> + 46.810|date: 2010/07/22> + 47.850|date: 2010/07/23> + 48.260|date: 2010/07/26> + 48.600|date: 2010/07/27> + 48.390|date: 2010/07/28> + 57.700|date: 2010/07/29> + 55.900|date: 2010/07/30> + 56.730|date: 2010/08/02> + 57.280|date: 2010/08/03> + 58.280|date: 2010/08/04> + 57.820|date: 2010/08/05> + 58.400|date: 2010/08/06> + 59.040|date: 2010/08/09> + 58.250|date: 2010/08/10> + 56.990|date: 2010/08/11> + 56.430|date: 2010/08/12> + 57.405|date: 2010/08/13> + 57.680|date: 2010/08/16> + 58.910|date: 2010/08/17> + 59.390|date: 2010/08/19> + 59.530|date: 2010/08/20> low |ticker: CTXS> => 34.610|date: 2009/08/21> + 35.050|date: 2009/08/24> + 35.040|date: 2009/08/25> + 35.480|date: 2009/08/26> + 35.570|date: 2009/08/27> + 35.660|date: 2009/08/28> + 35.300|date: 2009/08/31> + 34.680|date: 2009/09/01> + 34.210|date: 2009/09/02> + 34.310|date: 2009/09/03> + 34.790|date: 2009/09/04> + 35.330|date: 2009/09/09> + 35.580|date: 2009/09/10> + 36.000|date: 2009/09/11> + 35.830|date: 2009/09/14> + 36.350|date: 2009/09/15> + 36.360|date: 2009/09/16> + 37.050|date: 2009/09/17> + 37.190|date: 2009/09/18> + 36.760|date: 2009/09/21> + 36.840|date: 2009/09/22> + 36.100|date: 2009/09/23> + 37.140|date: 2009/09/24> + 37.340|date: 2009/09/25> + 37.475|date: 2009/09/28> + 38.310|date: 2009/09/29> + 38.150|date: 2009/09/30> + 38.080|date: 2009/10/01> + 37.440|date: 2009/10/02> + 38.250|date: 2009/10/05> + 39.100|date: 2009/10/06> + 39.110|date: 2009/10/07> + 39.890|date: 2009/10/08> + 41.000|date: 2009/10/09> + 41.860|date: 2009/10/12> + 42.240|date: 2009/10/13> + 41.730|date: 2009/10/14> + 41.690|date: 2009/10/15> + 41.640|date: 2009/10/16> + 41.940|date: 2009/10/19> + 41.170|date: 2009/10/20> + 41.195|date: 2009/10/21> + 38.000|date: 2009/10/22> + 38.720|date: 2009/10/23> + 38.840|date: 2009/10/26> + 38.310|date: 2009/10/27> + 37.391|date: 2009/10/28> + 37.430|date: 2009/11/05> + 38.115|date: 2009/11/06> + 38.780|date: 2009/11/09> + 38.890|date: 2009/11/10> + 38.760|date: 2009/11/11> + 38.470|date: 2009/11/13> + 39.140|date: 2009/11/16> + 38.930|date: 2009/11/17> + 38.650|date: 2009/11/18> + 37.810|date: 2009/11/19> + 37.310|date: 2009/11/20> + 37.990|date: 2009/11/23> + 37.960|date: 2009/11/24> + 38.080|date: 2009/11/25> + 37.400|date: 2009/11/27> + 37.420|date: 2009/11/30> + 38.180|date: 2009/12/01> + 38.740|date: 2009/12/02> + 38.480|date: 2009/12/03> + 38.430|date: 2009/12/04> + 38.900|date: 2009/12/07> + 38.010|date: 2009/12/08> + 37.630|date: 2009/12/09> + 38.440|date: 2009/12/10> + 38.020|date: 2009/12/11> + 38.100|date: 2009/12/14> + 38.260|date: 2009/12/15> + 38.920|date: 2009/12/16> + 38.760|date: 2009/12/17> + 38.110|date: 2009/12/18> + 39.470|date: 2009/12/21> + 40.240|date: 2009/12/22> + 41.050|date: 2009/12/23> + 41.710|date: 2009/12/24> + 42.060|date: 2009/12/28> + 42.090|date: 2009/12/29> + 41.920|date: 2009/12/30> + 41.500|date: 2009/12/31> + 41.910|date: 2010/01/04> + 42.460|date: 2010/01/05> + 42.560|date: 2010/01/06> + 42.290|date: 2010/01/07> + 42.550|date: 2010/01/08> + 42.470|date: 2010/01/11> + 41.430|date: 2010/01/12> + 42.120|date: 2010/01/13> + 42.230|date: 2010/01/14> + 42.445|date: 2010/01/15> + 42.930|date: 2010/01/19> + 41.840|date: 2010/01/20> + 42.390|date: 2010/01/21> + 41.400|date: 2010/01/22> + 40.945|date: 2010/01/25> + 41.680|date: 2010/01/26> + 41.290|date: 2010/01/27> + 40.480|date: 2010/01/28> + 41.020|date: 2010/01/29> + 41.640|date: 2010/02/01> + 41.650|date: 2010/02/02> + 41.730|date: 2010/02/03> + 41.370|date: 2010/02/04> + 40.670|date: 2010/02/05> + 41.340|date: 2010/02/08> + 42.180|date: 2010/02/09> + 42.710|date: 2010/02/10> + 42.460|date: 2010/02/11> + 42.340|date: 2010/02/12> + 43.050|date: 2010/02/16> + 43.170|date: 2010/02/17> + 43.810|date: 2010/02/18> + 44.620|date: 2010/02/19> + 43.990|date: 2010/02/22> + 43.650|date: 2010/02/23> + 43.550|date: 2010/02/24> + 41.000|date: 2010/02/25> + 42.600|date: 2010/02/26> + 43.020|date: 2010/03/01> + 43.200|date: 2010/03/02> + 43.360|date: 2010/03/03> + 43.580|date: 2010/03/04> + 44.040|date: 2010/03/05> + 44.720|date: 2010/03/08> + 45.000|date: 2010/03/09> + 46.010|date: 2010/03/10> + 46.120|date: 2010/03/11> + 46.680|date: 2010/03/12> + 48.010|date: 2010/03/15> + 48.450|date: 2010/03/16> + 46.970|date: 2010/03/17> + 47.330|date: 2010/03/18> + 47.860|date: 2010/03/19> + 48.080|date: 2010/03/22> + 47.440|date: 2010/03/23> + 47.790|date: 2010/03/24> + 47.980|date: 2010/03/25> + 47.810|date: 2010/03/26> + 47.740|date: 2010/03/29> + 47.465|date: 2010/03/30> + 47.340|date: 2010/03/31> + 46.330|date: 2010/04/01> + 46.800|date: 2010/04/05> + 46.810|date: 2010/04/06> + 46.950|date: 2010/04/07> + 46.350|date: 2010/04/08> + 47.130|date: 2010/04/09> + 48.040|date: 2010/04/12> + 47.930|date: 2010/04/13> + 47.610|date: 2010/04/14> + 47.720|date: 2010/04/15> + 48.210|date: 2010/04/16> + 47.540|date: 2010/04/19> + 47.580|date: 2010/04/20> + 49.085|date: 2010/04/21> + 46.480|date: 2010/04/22> + 47.900|date: 2010/04/23> + 47.415|date: 2010/04/27> + 47.150|date: 2010/04/28> + 47.050|date: 2010/04/29> + 46.750|date: 2010/04/30> + 46.920|date: 2010/05/03> + 46.220|date: 2010/05/04> + 45.820|date: 2010/05/05> + 42.260|date: 2010/05/06> + 42.610|date: 2010/05/07> + 45.530|date: 2010/05/10> + 46.250|date: 2010/05/11> + 46.420|date: 2010/05/12> + 47.510|date: 2010/05/13> + 46.000|date: 2010/05/14> + 45.410|date: 2010/05/17> + 44.910|date: 2010/05/18> + 44.380|date: 2010/05/19> + 43.752|date: 2010/05/20> + 43.040|date: 2010/05/21> + 44.060|date: 2010/05/24> + 42.650|date: 2010/05/26> + 43.450|date: 2010/05/27> + 43.460|date: 2010/05/28> + 43.090|date: 2010/06/01> + 42.640|date: 2010/06/02> + 44.240|date: 2010/06/03> + 43.170|date: 2010/06/04> + 42.540|date: 2010/06/07> + 40.330|date: 2010/06/08> + 41.930|date: 2010/06/09> + 42.980|date: 2010/06/10> + 43.000|date: 2010/06/11> + 43.810|date: 2010/06/14> + 44.120|date: 2010/06/15> + 44.540|date: 2010/06/16> + 45.030|date: 2010/06/17> + 45.580|date: 2010/06/18> + 45.420|date: 2010/06/22> + 44.960|date: 2010/06/23> + 44.230|date: 2010/06/24> + 44.300|date: 2010/06/25> + 44.560|date: 2010/06/28> + 42.570|date: 2010/06/29> + 42.150|date: 2010/06/30> + 41.820|date: 2010/07/01> + 41.620|date: 2010/07/02> + 42.590|date: 2010/07/06> + 43.140|date: 2010/07/07> + 44.320|date: 2010/07/08> + 44.390|date: 2010/07/09> + 44.250|date: 2010/07/12> + 45.200|date: 2010/07/13> + 45.780|date: 2010/07/14> + 46.040|date: 2010/07/15> + 45.210|date: 2010/07/16> + 45.300|date: 2010/07/19> + 45.170|date: 2010/07/20> + 44.990|date: 2010/07/21> + 45.150|date: 2010/07/22> + 46.370|date: 2010/07/23> + 47.760|date: 2010/07/26> + 47.460|date: 2010/07/27> + 47.160|date: 2010/07/28> + 52.750|date: 2010/07/29> + 54.120|date: 2010/07/30> + 55.580|date: 2010/08/02> + 55.220|date: 2010/08/03> + 56.500|date: 2010/08/04> + 57.260|date: 2010/08/05> + 56.630|date: 2010/08/06> + 57.890|date: 2010/08/09> + 57.070|date: 2010/08/10> + 55.620|date: 2010/08/11> + 53.610|date: 2010/08/12> + 55.770|date: 2010/08/13> + 55.790|date: 2010/08/16> + 57.160|date: 2010/08/17> + 57.895|date: 2010/08/19> + 57.740|date: 2010/08/20> close |ticker: CTXS> => 35.380|date: 2009/08/21> + 35.180|date: 2009/08/24> + 35.560|date: 2009/08/25> + 35.910|date: 2009/08/26> + 36.280|date: 2009/08/27> + 35.910|date: 2009/08/28> + 35.660|date: 2009/08/31> + 34.750|date: 2009/09/01> + 34.620|date: 2009/09/02> + 34.900|date: 2009/09/03> + 36.020|date: 2009/09/04> + 35.950|date: 2009/09/09> + 36.340|date: 2009/09/10> + 36.130|date: 2009/09/11> + 36.850|date: 2009/09/14> + 36.630|date: 2009/09/15> + 37.530|date: 2009/09/16> + 38.000|date: 2009/09/17> + 37.220|date: 2009/09/18> + 36.980|date: 2009/09/21> + 37.020|date: 2009/09/22> + 36.140|date: 2009/09/23> + 37.650|date: 2009/09/24> + 37.400|date: 2009/09/25> + 38.590|date: 2009/09/28> + 38.470|date: 2009/09/29> + 39.230|date: 2009/09/30> + 38.080|date: 2009/10/01> + 37.950|date: 2009/10/02> + 39.210|date: 2009/10/05> + 40.080|date: 2009/10/06> + 39.570|date: 2009/10/07> + 41.240|date: 2009/10/08> + 41.750|date: 2009/10/09> + 42.680|date: 2009/10/12> + 42.740|date: 2009/10/13> + 42.180|date: 2009/10/14> + 42.530|date: 2009/10/15> + 41.960|date: 2009/10/16> + 42.340|date: 2009/10/19> + 41.610|date: 2009/10/20> + 41.360|date: 2009/10/21> + 39.760|date: 2009/10/22> + 39.340|date: 2009/10/23> + 38.890|date: 2009/10/26> + 38.410|date: 2009/10/27> + 37.500|date: 2009/10/28> + 38.340|date: 2009/11/05> + 38.880|date: 2009/11/06> + 39.430|date: 2009/11/09> + 39.000|date: 2009/11/10> + 39.190|date: 2009/11/11> + 39.410|date: 2009/11/13> + 39.260|date: 2009/11/16> + 39.640|date: 2009/11/17> + 39.070|date: 2009/11/18> + 38.110|date: 2009/11/19> + 37.840|date: 2009/11/20> + 38.630|date: 2009/11/23> + 38.130|date: 2009/11/24> + 38.710|date: 2009/11/25> + 37.880|date: 2009/11/27> + 38.180|date: 2009/11/30> + 38.840|date: 2009/12/01> + 38.910|date: 2009/12/02> + 38.520|date: 2009/12/03> + 39.470|date: 2009/12/04> + 39.000|date: 2009/12/07> + 38.260|date: 2009/12/08> + 38.460|date: 2009/12/09> + 38.740|date: 2009/12/10> + 38.280|date: 2009/12/11> + 38.700|date: 2009/12/14> + 38.740|date: 2009/12/15> + 39.600|date: 2009/12/16> + 38.840|date: 2009/12/17> + 39.440|date: 2009/12/18> + 40.240|date: 2009/12/21> + 40.990|date: 2009/12/22> + 42.070|date: 2009/12/23> + 42.150|date: 2009/12/24> + 42.320|date: 2009/12/28> + 42.210|date: 2009/12/29> + 42.180|date: 2009/12/30> + 41.610|date: 2009/12/31> + 42.840|date: 2010/01/04> + 42.870|date: 2010/01/05> + 42.700|date: 2010/01/06> + 42.660|date: 2010/01/07> + 43.820|date: 2010/01/08> + 42.490|date: 2010/01/11> + 42.000|date: 2010/01/12> + 42.490|date: 2010/01/13> + 43.070|date: 2010/01/14> + 43.220|date: 2010/01/15> + 43.920|date: 2010/01/19> + 42.910|date: 2010/01/20> + 42.810|date: 2010/01/21> + 41.400|date: 2010/01/22> + 41.150|date: 2010/01/25> + 42.080|date: 2010/01/26> + 41.980|date: 2010/01/27> + 42.710|date: 2010/01/28> + 41.550|date: 2010/01/29> + 42.310|date: 2010/02/01> + 42.350|date: 2010/02/02> + 42.460|date: 2010/02/03> + 41.380|date: 2010/02/04> + 41.790|date: 2010/02/05> + 42.110|date: 2010/02/08> + 43.190|date: 2010/02/09> + 42.900|date: 2010/02/10> + 43.070|date: 2010/02/11> + 43.160|date: 2010/02/12> + 43.620|date: 2010/02/16> + 43.890|date: 2010/02/17> + 45.160|date: 2010/02/18> + 44.740|date: 2010/02/19> + 44.110|date: 2010/02/22> + 43.910|date: 2010/02/23> + 43.750|date: 2010/02/24> + 42.820|date: 2010/02/25> + 43.010|date: 2010/02/26> + 43.750|date: 2010/03/01> + 43.320|date: 2010/03/02> + 43.860|date: 2010/03/03> + 43.990|date: 2010/03/04> + 44.610|date: 2010/03/05> + 44.990|date: 2010/03/08> + 45.980|date: 2010/03/09> + 46.620|date: 2010/03/10> + 47.260|date: 2010/03/11> + 48.080|date: 2010/03/12> + 49.000|date: 2010/03/15> + 48.950|date: 2010/03/16> + 47.430|date: 2010/03/17> + 48.060|date: 2010/03/18> + 48.340|date: 2010/03/19> + 48.190|date: 2010/03/22> + 48.000|date: 2010/03/23> + 48.530|date: 2010/03/24> + 48.040|date: 2010/03/25> + 48.090|date: 2010/03/26> + 47.980|date: 2010/03/29> + 47.990|date: 2010/03/30> + 47.470|date: 2010/03/31> + 46.900|date: 2010/04/01> + 47.320|date: 2010/04/05> + 47.250|date: 2010/04/06> + 47.210|date: 2010/04/07> + 47.020|date: 2010/04/08> + 48.250|date: 2010/04/09> + 48.770|date: 2010/04/12> + 48.060|date: 2010/04/13> + 48.050|date: 2010/04/14> + 48.630|date: 2010/04/15> + 48.470|date: 2010/04/16> + 47.720|date: 2010/04/19> + 49.440|date: 2010/04/20> + 49.830|date: 2010/04/21> + 48.300|date: 2010/04/22> + 48.450|date: 2010/04/23> + 47.510|date: 2010/04/27> + 47.730|date: 2010/04/28> + 47.780|date: 2010/04/29> + 47.030|date: 2010/04/30> + 47.900|date: 2010/05/03> + 46.770|date: 2010/05/04> + 45.990|date: 2010/05/05> + 44.450|date: 2010/05/06> + 43.620|date: 2010/05/07> + 46.960|date: 2010/05/10> + 46.650|date: 2010/05/11> + 47.640|date: 2010/05/12> + 48.030|date: 2010/05/13> + 46.510|date: 2010/05/14> + 46.300|date: 2010/05/17> + 45.270|date: 2010/05/18> + 44.750|date: 2010/05/19> + 44.000|date: 2010/05/20> + 44.670|date: 2010/05/21> + 44.130|date: 2010/05/24> + 42.840|date: 2010/05/26> + 44.050|date: 2010/05/27> + 43.610|date: 2010/05/28> + 43.160|date: 2010/06/01> + 44.410|date: 2010/06/02> + 44.860|date: 2010/06/03> + 43.303|date: 2010/06/04> + 42.610|date: 2010/06/07> + 41.920|date: 2010/06/08> + 42.680|date: 2010/06/09> + 43.780|date: 2010/06/10> + 43.970|date: 2010/06/11> + 43.870|date: 2010/06/14> + 45.020|date: 2010/06/15> + 45.082|date: 2010/06/16> + 45.740|date: 2010/06/17> + 46.090|date: 2010/06/18> + 45.520|date: 2010/06/22> + 45.520|date: 2010/06/23> + 44.360|date: 2010/06/24> + 45.120|date: 2010/06/25> + 44.630|date: 2010/06/28> + 42.850|date: 2010/06/29> + 42.230|date: 2010/06/30> + 42.790|date: 2010/07/01> + 42.110|date: 2010/07/02> + 43.160|date: 2010/07/06> + 44.490|date: 2010/07/07> + 44.700|date: 2010/07/08> + 44.620|date: 2010/07/09> + 45.040|date: 2010/07/12> + 45.680|date: 2010/07/13> + 45.980|date: 2010/07/14> + 46.630|date: 2010/07/15> + 45.360|date: 2010/07/16> + 46.300|date: 2010/07/19> + 46.520|date: 2010/07/20> + 45.010|date: 2010/07/21> + 46.620|date: 2010/07/22> + 47.850|date: 2010/07/23> + 47.900|date: 2010/07/26> + 48.010|date: 2010/07/27> + 47.330|date: 2010/07/28> + 56.670|date: 2010/07/29> + 55.020|date: 2010/07/30> + 55.830|date: 2010/08/02> + 56.530|date: 2010/08/03> + 58.000|date: 2010/08/04> + 57.670|date: 2010/08/05> + 58.320|date: 2010/08/06> + 58.340|date: 2010/08/09> + 57.880|date: 2010/08/10> + 55.840|date: 2010/08/11> + 56.220|date: 2010/08/12> + 56.760|date: 2010/08/13> + 56.990|date: 2010/08/16> + 58.525|date: 2010/08/17> + 57.940|date: 2010/08/19> + 59.210|date: 2010/08/20> volume |ticker: CTXS> => 20792.000|date: 2009/08/21> + 11744.000|date: 2009/08/24> + 23110.000|date: 2009/08/25> + 20275.000|date: 2009/08/26> + 18984.000|date: 2009/08/27> + 11238.000|date: 2009/08/28> + 17572.000|date: 2009/08/31> + 25591.000|date: 2009/09/01> + 20776.000|date: 2009/09/02> + 28681.000|date: 2009/09/03> + 16794.000|date: 2009/09/04> + 22913.000|date: 2009/09/09> + 22787.000|date: 2009/09/10> + 25202.000|date: 2009/09/11> + 24679.000|date: 2009/09/14> + 20456.000|date: 2009/09/15> + 23422.000|date: 2009/09/16> + 24896.000|date: 2009/09/17> + 28581.000|date: 2009/09/18> + 16608.000|date: 2009/09/21> + 15812.000|date: 2009/09/22> + 28735.000|date: 2009/09/23> + 64685.000|date: 2009/09/24> + 34680.000|date: 2009/09/25> + 26806.000|date: 2009/09/28> + 26816.000|date: 2009/09/29> + 37851.000|date: 2009/09/30> + 33500.000|date: 2009/10/01> + 30716.000|date: 2009/10/02> + 30265.000|date: 2009/10/05> + 29721.000|date: 2009/10/06> + 36384.000|date: 2009/10/07> + 41286.000|date: 2009/10/08> + 39300.000|date: 2009/10/09> + 44450.000|date: 2009/10/12> + 27436.000|date: 2009/10/13> + 40895.000|date: 2009/10/14> + 30066.000|date: 2009/10/15> + 25482.000|date: 2009/10/16> + 19619.000|date: 2009/10/19> + 20599.000|date: 2009/10/20> + 36897.000|date: 2009/10/21> + 99909.000|date: 2009/10/22> + 33091.000|date: 2009/10/23> + 27881.000|date: 2009/10/26> + 27595.000|date: 2009/10/27> + 24097.000|date: 2009/10/28> + 35312.000|date: 2009/11/05> + 29195.000|date: 2009/11/06> + 20101.000|date: 2009/11/09> + 14131.000|date: 2009/11/10> + 10761.000|date: 2009/11/11> + 16912.000|date: 2009/11/13> + 18548.000|date: 2009/11/16> + 15651.000|date: 2009/11/17> + 17186.000|date: 2009/11/18> + 25535.000|date: 2009/11/19> + 24911.000|date: 2009/11/20> + 16532.000|date: 2009/11/23> + 13250.000|date: 2009/11/24> + 16439.000|date: 2009/11/25> + 5776.000|date: 2009/11/27> + 19446.000|date: 2009/11/30> + 19244.000|date: 2009/12/01> + 14814.000|date: 2009/12/02> + 13010.000|date: 2009/12/03> + 23853.000|date: 2009/12/04> + 13597.000|date: 2009/12/07> + 17074.000|date: 2009/12/08> + 17538.000|date: 2009/12/09> + 16245.000|date: 2009/12/10> + 17461.000|date: 2009/12/11> + 16344.000|date: 2009/12/14> + 14318.000|date: 2009/12/15> + 25684.000|date: 2009/12/16> + 15720.000|date: 2009/12/17> + 35569.000|date: 2009/12/18> + 23465.000|date: 2009/12/21> + 16362.000|date: 2009/12/22> + 26940.000|date: 2009/12/23> + 6394.000|date: 2009/12/24> + 14837.000|date: 2009/12/28> + 7500.000|date: 2009/12/29> + 9963.000|date: 2009/12/30> + 11079.000|date: 2009/12/31> + 16806.000|date: 2010/01/04> + 21496.000|date: 2010/01/05> + 30465.000|date: 2010/01/06> + 25084.000|date: 2010/01/07> + 31884.000|date: 2010/01/08> + 30595.000|date: 2010/01/11> + 27857.000|date: 2010/01/12> + 32423.000|date: 2010/01/13> + 18084.000|date: 2010/01/14> + 29786.000|date: 2010/01/15> + 20104.000|date: 2010/01/19> + 23320.000|date: 2010/01/20> + 26165.000|date: 2010/01/21> + 34995.000|date: 2010/01/22> + 26261.000|date: 2010/01/25> + 63673.000|date: 2010/01/26> + 42603.000|date: 2010/01/27> + 70582.000|date: 2010/01/28> + 62707.000|date: 2010/01/29> + 44987.000|date: 2010/02/01> + 26222.000|date: 2010/02/02> + 37975.000|date: 2010/02/03> + 34895.000|date: 2010/02/04> + 41185.000|date: 2010/02/05> + 32939.000|date: 2010/02/08> + 44310.000|date: 2010/02/09> + 45433.000|date: 2010/02/10> + 35156.000|date: 2010/02/11> + 28456.000|date: 2010/02/12> + 18798.000|date: 2010/02/16> + 35509.000|date: 2010/02/17> + 53527.000|date: 2010/02/18> + 66517.000|date: 2010/02/19> + 36013.000|date: 2010/02/22> + 41118.000|date: 2010/02/23> + 48734.000|date: 2010/02/24> + 66663.000|date: 2010/02/25> + 48410.000|date: 2010/02/26> + 32472.000|date: 2010/03/01> + 32844.000|date: 2010/03/02> + 36457.000|date: 2010/03/03> + 26881.000|date: 2010/03/04> + 40735.000|date: 2010/03/05> + 44038.000|date: 2010/03/08> + 45689.000|date: 2010/03/09> + 42373.000|date: 2010/03/10> + 36234.000|date: 2010/03/11> + 63364.000|date: 2010/03/12> + 67989.000|date: 2010/03/15> + 47678.000|date: 2010/03/16> + 145792.000|date: 2010/03/17> + 66357.000|date: 2010/03/18> + 75473.000|date: 2010/03/19> + 28184.000|date: 2010/03/22> + 35670.000|date: 2010/03/23> + 28179.000|date: 2010/03/24> + 37195.000|date: 2010/03/25> + 28521.000|date: 2010/03/26> + 21474.000|date: 2010/03/29> + 23261.000|date: 2010/03/30> + 42785.000|date: 2010/03/31> + 40637.000|date: 2010/04/01> + 26299.000|date: 2010/04/05> + 20828.000|date: 2010/04/06> + 23664.000|date: 2010/04/07> + 24658.000|date: 2010/04/08> + 21027.000|date: 2010/04/09> + 25798.000|date: 2010/04/12> + 26707.000|date: 2010/04/13> + 27117.000|date: 2010/04/14> + 31967.000|date: 2010/04/15> + 32548.000|date: 2010/04/16> + 34513.000|date: 2010/04/19> + 40542.000|date: 2010/04/20> + 42695.000|date: 2010/04/21> + 92879.000|date: 2010/04/22> + 47615.000|date: 2010/04/23> + 37348.000|date: 2010/04/27> + 52089.000|date: 2010/04/28> + 37877.000|date: 2010/04/29> + 29798.000|date: 2010/04/30> + 29949.000|date: 2010/05/03> + 27341.000|date: 2010/05/04> + 42025.000|date: 2010/05/05> + 51142.000|date: 2010/05/06> + 45931.000|date: 2010/05/07> + 49046.000|date: 2010/05/10> + 35709.000|date: 2010/05/11> + 34090.000|date: 2010/05/12> + 61255.000|date: 2010/05/13> + 37188.000|date: 2010/05/14> + 32544.000|date: 2010/05/17> + 36286.000|date: 2010/05/18> + 42158.000|date: 2010/05/19> + 40312.000|date: 2010/05/20> + 30876.000|date: 2010/05/21> + 20172.000|date: 2010/05/24> + 43775.000|date: 2010/05/26> + 46970.000|date: 2010/05/27> + 38524.000|date: 2010/05/28> + 22212.000|date: 2010/06/01> + 35984.000|date: 2010/06/02> + 32613.000|date: 2010/06/03> + 36135.000|date: 2010/06/04> + 28410.000|date: 2010/06/07> + 81503.000|date: 2010/06/08> + 48595.000|date: 2010/06/09> + 27948.000|date: 2010/06/10> + 22914.000|date: 2010/06/11> + 26000.000|date: 2010/06/14> + 25983.000|date: 2010/06/15> + 17357.000|date: 2010/06/16> + 44090.000|date: 2010/06/17> + 36050.000|date: 2010/06/18> + 27681.000|date: 2010/06/22> + 21461.000|date: 2010/06/23> + 32780.000|date: 2010/06/24> + 27450.000|date: 2010/06/25> + 17878.000|date: 2010/06/28> + 27975.000|date: 2010/06/29> + 20827.000|date: 2010/06/30> + 37088.000|date: 2010/07/01> + 24529.000|date: 2010/07/02> + 39270.000|date: 2010/07/06> + 31575.000|date: 2010/07/07> + 36507.000|date: 2010/07/08> + 26612.000|date: 2010/07/09> + 27036.000|date: 2010/07/12> + 48729.000|date: 2010/07/13> + 36332.000|date: 2010/07/14> + 47271.000|date: 2010/07/15> + 25961.000|date: 2010/07/16> + 27330.000|date: 2010/07/19> + 27395.000|date: 2010/07/20> + 28652.000|date: 2010/07/21> + 39414.000|date: 2010/07/22> + 27616.000|date: 2010/07/23> + 20892.000|date: 2010/07/26> + 43149.000|date: 2010/07/27> + 34599.000|date: 2010/07/28> + 148138.000|date: 2010/07/29> + 81477.000|date: 2010/07/30> + 34334.000|date: 2010/08/02> + 39694.000|date: 2010/08/03> + 39032.000|date: 2010/08/04> + 23042.000|date: 2010/08/05> + 40172.000|date: 2010/08/06> + 22879.000|date: 2010/08/09> + 23699.000|date: 2010/08/10> + 30029.000|date: 2010/08/11> + 38269.000|date: 2010/08/12> + 35483.000|date: 2010/08/13> + 24866.000|date: 2010/08/16> + 39110.000|date: 2010/08/17> + 46483.000|date: 2010/08/19> + 28789.000|date: 2010/08/20> open |ticker: CVG> => 10.670|date: 2009/08/21> + 10.850|date: 2009/08/24> + 11.020|date: 2009/08/25> + 11.110|date: 2009/08/26> + 11.210|date: 2009/08/27> + 11.190|date: 2009/08/28> + 11.040|date: 2009/08/31> + 10.760|date: 2009/09/01> + 10.510|date: 2009/09/02> + 10.650|date: 2009/09/03> + 10.790|date: 2009/09/04> + 10.900|date: 2009/09/09> + 11.190|date: 2009/09/10> + 10.980|date: 2009/09/11> + 10.980|date: 2009/09/14> + 10.950|date: 2009/09/15> + 11.000|date: 2009/09/16> + 11.200|date: 2009/09/17> + 11.120|date: 2009/09/18> + 11.240|date: 2009/09/21> + 11.080|date: 2009/09/22> + 11.220|date: 2009/09/23> + 11.290|date: 2009/09/24> + 10.870|date: 2009/09/25> + 10.190|date: 2009/09/28> + 10.420|date: 2009/09/29> + 10.470|date: 2009/09/30> + 9.910|date: 2009/10/01> + 9.450|date: 2009/10/02> + 10.240|date: 2009/10/05> + 10.450|date: 2009/10/06> + 10.450|date: 2009/10/07> + 10.010|date: 2009/10/08> + 10.550|date: 2009/10/09> + 10.800|date: 2009/10/12> + 10.790|date: 2009/10/13> + 11.140|date: 2009/10/14> + 11.040|date: 2009/10/15> + 10.990|date: 2009/10/16> + 10.970|date: 2009/10/19> + 10.930|date: 2009/10/20> + 10.690|date: 2009/10/21> + 10.710|date: 2009/10/22> + 10.990|date: 2009/10/23> + 10.800|date: 2009/10/26> + 10.920|date: 2009/10/27> + 10.870|date: 2009/10/28> + 10.970|date: 2009/11/05> + 11.100|date: 2009/11/06> + 11.330|date: 2009/11/09> + 11.670|date: 2009/11/10> + 11.830|date: 2009/11/11> + 11.570|date: 2009/11/13> + 11.680|date: 2009/11/16> + 11.860|date: 2009/11/17> + 11.870|date: 2009/11/18> + 11.690|date: 2009/11/19> + 11.570|date: 2009/11/20> + 11.670|date: 2009/11/23> + 11.600|date: 2009/11/24> + 11.560|date: 2009/11/25> + 11.180|date: 2009/11/27> + 11.140|date: 2009/11/30> + 11.330|date: 2009/12/01> + 11.240|date: 2009/12/02> + 10.970|date: 2009/12/03> + 11.100|date: 2009/12/04> + 11.130|date: 2009/12/07> + 11.070|date: 2009/12/08> + 10.980|date: 2009/12/09> + 11.280|date: 2009/12/10> + 11.230|date: 2009/12/11> + 10.770|date: 2009/12/14> + 10.640|date: 2009/12/15> + 10.510|date: 2009/12/16> + 10.570|date: 2009/12/17> + 10.470|date: 2009/12/18> + 11.040|date: 2009/12/21> + 10.880|date: 2009/12/22> + 11.020|date: 2009/12/23> + 11.320|date: 2009/12/24> high |ticker: CVG> => 10.880|date: 2009/08/21> + 11.100|date: 2009/08/24> + 11.240|date: 2009/08/25> + 11.250|date: 2009/08/26> + 11.270|date: 2009/08/27> + 11.250|date: 2009/08/28> + 11.150|date: 2009/08/31> + 11.010|date: 2009/09/01> + 10.750|date: 2009/09/02> + 10.900|date: 2009/09/03> + 10.870|date: 2009/09/04> + 11.230|date: 2009/09/09> + 11.230|date: 2009/09/10> + 11.110|date: 2009/09/11> + 11.000|date: 2009/09/14> + 11.040|date: 2009/09/15> + 11.240|date: 2009/09/16> + 11.280|date: 2009/09/17> + 11.380|date: 2009/09/18> + 11.240|date: 2009/09/21> + 11.320|date: 2009/09/22> + 11.510|date: 2009/09/23> + 11.380|date: 2009/09/24> + 10.870|date: 2009/09/25> + 10.440|date: 2009/09/28> + 10.650|date: 2009/09/29> + 10.490|date: 2009/09/30> + 9.940|date: 2009/10/01> + 9.580|date: 2009/10/02> + 10.470|date: 2009/10/05> + 10.630|date: 2009/10/06> + 10.600|date: 2009/10/07> + 10.680|date: 2009/10/08> + 10.770|date: 2009/10/09> + 10.990|date: 2009/10/12> + 11.010|date: 2009/10/13> + 11.190|date: 2009/10/14> + 11.150|date: 2009/10/15> + 11.000|date: 2009/10/16> + 11.040|date: 2009/10/19> + 11.010|date: 2009/10/20> + 11.000|date: 2009/10/21> + 10.960|date: 2009/10/22> + 10.990|date: 2009/10/23> + 10.930|date: 2009/10/26> + 11.380|date: 2009/10/27> + 11.100|date: 2009/10/28> + 11.220|date: 2009/11/05> + 11.300|date: 2009/11/06> + 11.630|date: 2009/11/09> + 11.810|date: 2009/11/10> + 11.970|date: 2009/11/11> + 11.660|date: 2009/11/13> + 11.950|date: 2009/11/16> + 11.960|date: 2009/11/17> + 11.910|date: 2009/11/18> + 11.690|date: 2009/11/19> + 11.590|date: 2009/11/20> + 11.670|date: 2009/11/23> + 11.650|date: 2009/11/24> + 11.600|date: 2009/11/25> + 11.220|date: 2009/11/27> + 11.210|date: 2009/11/30> + 11.390|date: 2009/12/01> + 11.400|date: 2009/12/02> + 11.170|date: 2009/12/03> + 11.250|date: 2009/12/04> + 11.290|date: 2009/12/07> + 11.080|date: 2009/12/08> + 11.230|date: 2009/12/09> + 11.300|date: 2009/12/10> + 11.260|date: 2009/12/11> + 10.850|date: 2009/12/14> + 10.640|date: 2009/12/15> + 10.640|date: 2009/12/16> + 10.670|date: 2009/12/17> + 11.110|date: 2009/12/18> + 11.150|date: 2009/12/21> + 11.060|date: 2009/12/22> + 11.320|date: 2009/12/23> + 11.380|date: 2009/12/24> low |ticker: CVG> => 10.440|date: 2009/08/21> + 10.810|date: 2009/08/24> + 10.970|date: 2009/08/25> + 11.060|date: 2009/08/26> + 10.910|date: 2009/08/27> + 11.035|date: 2009/08/28> + 10.780|date: 2009/08/31> + 10.630|date: 2009/09/01> + 10.500|date: 2009/09/02> + 10.640|date: 2009/09/03> + 10.670|date: 2009/09/04> + 10.880|date: 2009/09/09> + 10.940|date: 2009/09/10> + 10.870|date: 2009/09/11> + 10.840|date: 2009/09/14> + 10.810|date: 2009/09/15> + 11.000|date: 2009/09/16> + 11.030|date: 2009/09/17> + 11.120|date: 2009/09/18> + 10.902|date: 2009/09/21> + 11.050|date: 2009/09/22> + 11.100|date: 2009/09/23> + 10.810|date: 2009/09/24> + 9.980|date: 2009/09/25> + 10.055|date: 2009/09/28> + 10.060|date: 2009/09/29> + 9.840|date: 2009/09/30> + 9.450|date: 2009/10/01> + 9.350|date: 2009/10/02> + 10.000|date: 2009/10/05> + 10.410|date: 2009/10/06> + 10.250|date: 2009/10/07> + 10.010|date: 2009/10/08> + 10.490|date: 2009/10/09> + 10.710|date: 2009/10/12> + 10.790|date: 2009/10/13> + 10.740|date: 2009/10/14> + 10.935|date: 2009/10/15> + 10.710|date: 2009/10/16> + 10.800|date: 2009/10/19> + 10.620|date: 2009/10/20> + 10.640|date: 2009/10/21> + 10.580|date: 2009/10/22> + 10.670|date: 2009/10/23> + 10.620|date: 2009/10/26> + 10.910|date: 2009/10/27> + 10.670|date: 2009/10/28> + 10.870|date: 2009/11/05> + 11.020|date: 2009/11/06> + 11.270|date: 2009/11/09> + 11.498|date: 2009/11/10> + 11.470|date: 2009/11/11> + 11.420|date: 2009/11/13> + 11.630|date: 2009/11/16> + 11.720|date: 2009/11/17> + 11.650|date: 2009/11/18> + 11.370|date: 2009/11/19> + 11.371|date: 2009/11/20> + 11.480|date: 2009/11/23> + 11.420|date: 2009/11/24> + 11.400|date: 2009/11/25> + 10.500|date: 2009/11/27> + 11.030|date: 2009/11/30> + 11.190|date: 2009/12/01> + 10.930|date: 2009/12/02> + 10.930|date: 2009/12/03> + 10.980|date: 2009/12/04> + 11.070|date: 2009/12/07> + 10.910|date: 2009/12/08> + 10.920|date: 2009/12/09> + 11.160|date: 2009/12/10> + 11.040|date: 2009/12/11> + 10.600|date: 2009/12/14> + 10.360|date: 2009/12/15> + 10.422|date: 2009/12/16> + 10.370|date: 2009/12/17> + 10.240|date: 2009/12/18> + 10.720|date: 2009/12/21> + 10.820|date: 2009/12/22> + 10.930|date: 2009/12/23> + 11.240|date: 2009/12/24> close |ticker: CVG> => 10.840|date: 2009/08/21> + 10.970|date: 2009/08/24> + 11.120|date: 2009/08/25> + 11.220|date: 2009/08/26> + 11.020|date: 2009/08/27> + 11.210|date: 2009/08/28> + 10.840|date: 2009/08/31> + 10.640|date: 2009/09/01> + 10.640|date: 2009/09/02> + 10.870|date: 2009/09/03> + 10.780|date: 2009/09/04> + 11.200|date: 2009/09/09> + 11.050|date: 2009/09/10> + 11.010|date: 2009/09/11> + 10.950|date: 2009/09/14> + 11.020|date: 2009/09/15> + 11.200|date: 2009/09/16> + 11.100|date: 2009/09/17> + 11.310|date: 2009/09/18> + 10.990|date: 2009/09/21> + 11.220|date: 2009/09/22> + 11.260|date: 2009/09/23> + 10.880|date: 2009/09/24> + 10.090|date: 2009/09/25> + 10.430|date: 2009/09/28> + 10.430|date: 2009/09/29> + 9.940|date: 2009/09/30> + 9.510|date: 2009/10/01> + 9.520|date: 2009/10/02> + 10.380|date: 2009/10/05> + 10.520|date: 2009/10/06> + 10.380|date: 2009/10/07> + 10.530|date: 2009/10/08> + 10.660|date: 2009/10/09> + 10.930|date: 2009/10/12> + 11.000|date: 2009/10/13> + 11.070|date: 2009/10/14> + 11.000|date: 2009/10/15> + 10.910|date: 2009/10/16> + 11.000|date: 2009/10/19> + 10.760|date: 2009/10/20> + 10.680|date: 2009/10/21> + 10.910|date: 2009/10/22> + 10.720|date: 2009/10/23> + 10.660|date: 2009/10/26> + 11.010|date: 2009/10/27> + 10.690|date: 2009/10/28> + 11.220|date: 2009/11/05> + 11.250|date: 2009/11/06> + 11.610|date: 2009/11/09> + 11.760|date: 2009/11/10> + 11.670|date: 2009/11/11> + 11.620|date: 2009/11/13> + 11.920|date: 2009/11/16> + 11.930|date: 2009/11/17> + 11.730|date: 2009/11/18> + 11.440|date: 2009/11/19> + 11.450|date: 2009/11/20> + 11.580|date: 2009/11/23> + 11.540|date: 2009/11/24> + 11.490|date: 2009/11/25> + 11.120|date: 2009/11/27> + 11.180|date: 2009/11/30> + 11.260|date: 2009/12/01> + 10.940|date: 2009/12/02> + 10.930|date: 2009/12/03> + 11.150|date: 2009/12/04> + 11.080|date: 2009/12/07> + 11.040|date: 2009/12/08> + 11.220|date: 2009/12/09> + 11.170|date: 2009/12/10> + 11.040|date: 2009/12/11> + 10.640|date: 2009/12/14> + 10.440|date: 2009/12/15> + 10.600|date: 2009/12/16> + 10.390|date: 2009/12/17> + 11.000|date: 2009/12/18> + 10.820|date: 2009/12/21> + 10.920|date: 2009/12/22> + 11.250|date: 2009/12/23> + 11.270|date: 2009/12/24> volume |ticker: CVG> => 10724.000|date: 2009/08/21> + 6922.000|date: 2009/08/24> + 6236.000|date: 2009/08/25> + 5755.000|date: 2009/08/26> + 5416.000|date: 2009/08/27> + 7322.000|date: 2009/08/28> + 5268.000|date: 2009/08/31> + 7710.000|date: 2009/09/01> + 8749.000|date: 2009/09/02> + 7786.000|date: 2009/09/03> + 6908.000|date: 2009/09/04> + 8882.000|date: 2009/09/09> + 8155.000|date: 2009/09/10> + 10089.000|date: 2009/09/11> + 5630.000|date: 2009/09/14> + 10081.000|date: 2009/09/15> + 8784.000|date: 2009/09/16> + 8586.000|date: 2009/09/17> + 8364.000|date: 2009/09/18> + 7881.000|date: 2009/09/21> + 6400.000|date: 2009/09/22> + 12257.000|date: 2009/09/23> + 13783.000|date: 2009/09/24> + 31646.000|date: 2009/09/25> + 19928.000|date: 2009/09/28> + 27338.000|date: 2009/09/29> + 34644.000|date: 2009/09/30> + 33015.000|date: 2009/10/01> + 30428.000|date: 2009/10/02> + 26880.000|date: 2009/10/05> + 13528.000|date: 2009/10/06> + 24483.000|date: 2009/10/07> + 12726.000|date: 2009/10/08> + 9745.000|date: 2009/10/09> + 14932.000|date: 2009/10/12> + 14939.000|date: 2009/10/13> + 13562.000|date: 2009/10/14> + 11281.000|date: 2009/10/15> + 13648.000|date: 2009/10/16> + 9782.000|date: 2009/10/19> + 23284.000|date: 2009/10/20> + 12708.000|date: 2009/10/21> + 15445.000|date: 2009/10/22> + 11569.000|date: 2009/10/23> + 12265.000|date: 2009/10/26> + 21329.000|date: 2009/10/27> + 19671.000|date: 2009/10/28> + 11700.000|date: 2009/11/05> + 11397.000|date: 2009/11/06> + 10113.000|date: 2009/11/09> + 11545.000|date: 2009/11/10> + 11348.000|date: 2009/11/11> + 10645.000|date: 2009/11/13> + 11552.000|date: 2009/11/16> + 8634.000|date: 2009/11/17> + 10024.000|date: 2009/11/18> + 10519.000|date: 2009/11/19> + 8320.000|date: 2009/11/20> + 7405.000|date: 2009/11/23> + 7414.000|date: 2009/11/24> + 6220.000|date: 2009/11/25> + 5013.000|date: 2009/11/27> + 9966.000|date: 2009/11/30> + 9031.000|date: 2009/12/01> + 16776.000|date: 2009/12/02> + 8006.000|date: 2009/12/03> + 7115.000|date: 2009/12/04> + 6417.000|date: 2009/12/07> + 8472.000|date: 2009/12/08> + 9413.000|date: 2009/12/09> + 12991.000|date: 2009/12/10> + 7413.000|date: 2009/12/11> + 19364.000|date: 2009/12/14> + 19564.000|date: 2009/12/15> + 18838.000|date: 2009/12/16> + 25420.000|date: 2009/12/17> + 199657.000|date: 2009/12/18> + 36116.000|date: 2009/12/21> + 15545.000|date: 2009/12/22> + 15902.000|date: 2009/12/23> + 2721.000|date: 2009/12/24> open |ticker: CVH> => 22.950|date: 2009/08/21> + 22.960|date: 2009/08/24> + 22.840|date: 2009/08/25> + 23.240|date: 2009/08/26> + 22.200|date: 2009/08/27> + 22.860|date: 2009/08/28> + 22.160|date: 2009/08/31> + 21.660|date: 2009/09/01> + 21.030|date: 2009/09/02> + 22.360|date: 2009/09/03> + 22.500|date: 2009/09/04> + 22.940|date: 2009/09/09> + 23.510|date: 2009/09/10> + 24.180|date: 2009/09/11> + 24.310|date: 2009/09/14> + 24.830|date: 2009/09/15> + 22.650|date: 2009/09/16> + 21.930|date: 2009/09/17> + 21.200|date: 2009/09/18> + 20.690|date: 2009/09/21> + 21.510|date: 2009/09/22> + 21.090|date: 2009/09/23> + 20.260|date: 2009/09/24> + 19.410|date: 2009/09/25> + 19.700|date: 2009/09/28> + 19.810|date: 2009/09/29> + 20.440|date: 2009/09/30> + 19.660|date: 2009/10/01> + 19.620|date: 2009/10/02> + 19.040|date: 2009/10/05> + 19.480|date: 2009/10/06> + 19.240|date: 2009/10/07> + 19.650|date: 2009/10/08> + 18.830|date: 2009/10/09> + 19.390|date: 2009/10/12> + 19.100|date: 2009/10/13> + 18.570|date: 2009/10/14> + 19.120|date: 2009/10/15> + 18.740|date: 2009/10/16> + 18.420|date: 2009/10/19> + 18.500|date: 2009/10/20> + 18.580|date: 2009/10/21> + 18.180|date: 2009/10/22> + 18.820|date: 2009/10/23> + 18.760|date: 2009/10/26> + 18.220|date: 2009/10/27> + 19.990|date: 2009/10/28> + 21.780|date: 2009/11/05> + 21.700|date: 2009/11/06> + 21.970|date: 2009/11/09> + 22.640|date: 2009/11/10> + 22.740|date: 2009/11/11> + 23.070|date: 2009/11/12> + 22.800|date: 2009/11/13> + 23.100|date: 2009/11/16> + 23.740|date: 2009/11/17> + 22.890|date: 2009/11/18> + 22.910|date: 2009/11/19> + 22.390|date: 2009/11/20> + 22.620|date: 2009/11/23> + 23.310|date: 2009/11/24> + 23.270|date: 2009/11/25> + 22.600|date: 2009/11/27> + 22.750|date: 2009/11/30> + 22.890|date: 2009/12/01> + 22.770|date: 2009/12/02> + 22.830|date: 2009/12/03> + 22.440|date: 2009/12/04> + 21.910|date: 2009/12/07> + 22.610|date: 2009/12/08> + 22.630|date: 2009/12/09> + 22.560|date: 2009/12/10> + 23.380|date: 2009/12/11> + 23.310|date: 2009/12/14> + 23.410|date: 2009/12/15> + 23.850|date: 2009/12/16> + 24.000|date: 2009/12/17> + 24.630|date: 2009/12/18> + 24.810|date: 2009/12/21> + 25.260|date: 2009/12/22> + 25.100|date: 2009/12/23> + 25.280|date: 2009/12/24> + 25.250|date: 2009/12/28> + 25.050|date: 2009/12/29> + 24.780|date: 2009/12/30> + 24.760|date: 2009/12/31> + 24.520|date: 2010/01/04> + 25.330|date: 2010/01/05> + 24.880|date: 2010/01/06> + 25.340|date: 2010/01/07> + 25.780|date: 2010/01/08> + 25.660|date: 2010/01/11> + 25.640|date: 2010/01/12> + 24.920|date: 2010/01/13> + 24.780|date: 2010/01/14> + 25.140|date: 2010/01/15> + 25.380|date: 2010/01/19> + 26.800|date: 2010/01/20> + 26.220|date: 2010/01/21> + 24.490|date: 2010/01/22> + 24.470|date: 2010/01/25> + 23.820|date: 2010/01/26> + 23.350|date: 2010/01/27> + 23.560|date: 2010/01/28> + 23.540|date: 2010/01/29> + 22.860|date: 2010/02/01> + 23.090|date: 2010/02/02> + 23.600|date: 2010/02/03> + 23.100|date: 2010/02/04> + 22.430|date: 2010/02/05> + 22.350|date: 2010/02/08> + 23.810|date: 2010/02/09> + 23.030|date: 2010/02/10> + 22.580|date: 2010/02/11> + 22.300|date: 2010/02/12> + 22.550|date: 2010/02/16> + 22.470|date: 2010/02/17> + 22.640|date: 2010/02/18> + 22.920|date: 2010/02/19> + 22.900|date: 2010/02/22> + 22.820|date: 2010/02/23> + 22.530|date: 2010/02/24> + 22.250|date: 2010/02/25> + 22.710|date: 2010/02/26> + 23.870|date: 2010/03/01> + 23.870|date: 2010/03/02> + 23.870|date: 2010/03/03> + 23.830|date: 2010/03/04> + 24.080|date: 2010/03/05> + 24.500|date: 2010/03/08> + 23.870|date: 2010/03/09> + 23.680|date: 2010/03/10> + 23.730|date: 2010/03/11> + 24.660|date: 2010/03/12> + 24.100|date: 2010/03/15> + 25.000|date: 2010/03/16> + 25.170|date: 2010/03/17> + 24.940|date: 2010/03/18> + 25.810|date: 2010/03/19> + 26.400|date: 2010/03/22> + 26.230|date: 2010/03/23> + 25.730|date: 2010/03/24> + 25.500|date: 2010/03/25> + 25.150|date: 2010/03/26> + 25.020|date: 2010/03/29> + 25.150|date: 2010/03/30> + 25.150|date: 2010/03/31> + 24.860|date: 2010/04/01> + 24.850|date: 2010/04/05> + 24.490|date: 2010/04/06> + 25.410|date: 2010/04/07> + 24.640|date: 2010/04/08> + 24.450|date: 2010/04/09> + 24.410|date: 2010/04/12> + 24.540|date: 2010/04/13> + 24.540|date: 2010/04/14> + 24.040|date: 2010/04/15> + 23.970|date: 2010/04/16> + 23.610|date: 2010/04/19> + 24.670|date: 2010/04/20> + 24.490|date: 2010/04/21> + 23.850|date: 2010/04/22> + 23.490|date: 2010/04/23> + 23.640|date: 2010/04/26> + 22.890|date: 2010/04/27> + 23.060|date: 2010/04/28> + 23.600|date: 2010/04/29> + 25.170|date: 2010/04/30> + 23.840|date: 2010/05/03> + 22.610|date: 2010/05/04> + 21.710|date: 2010/05/05> + 22.040|date: 2010/05/06> + 21.520|date: 2010/05/07> + 21.730|date: 2010/05/10> + 21.440|date: 2010/05/11> + 21.750|date: 2010/05/12> + 22.110|date: 2010/05/13> + 21.500|date: 2010/05/14> + 21.510|date: 2010/05/17> + 21.490|date: 2010/05/18> + 21.240|date: 2010/05/19> + 20.950|date: 2010/05/20> + 20.250|date: 2010/05/21> + 19.940|date: 2010/05/24> + 19.940|date: 2010/05/25> + 20.360|date: 2010/05/26> + 20.820|date: 2010/05/27> + 20.950|date: 2010/05/28> + 20.440|date: 2010/06/01> + 20.550|date: 2010/06/02> + 21.170|date: 2010/06/03> + 21.380|date: 2010/06/04> + 21.160|date: 2010/06/07> + 20.780|date: 2010/06/08> + 20.770|date: 2010/06/09> + 20.440|date: 2010/06/10> + 20.010|date: 2010/06/11> + 20.320|date: 2010/06/14> + 20.410|date: 2010/06/15> + 20.420|date: 2010/06/16> + 20.230|date: 2010/06/17> + 20.610|date: 2010/06/18> + 20.670|date: 2010/06/21> + 20.200|date: 2010/06/22> + 19.690|date: 2010/06/23> + 19.270|date: 2010/06/24> + 18.910|date: 2010/06/25> + 18.860|date: 2010/06/28> + 18.470|date: 2010/06/29> + 17.620|date: 2010/06/30> + 17.640|date: 2010/07/01> + 17.420|date: 2010/07/02> + 17.840|date: 2010/07/06> + 17.690|date: 2010/07/07> + 18.530|date: 2010/07/08> + 18.480|date: 2010/07/09> + 18.700|date: 2010/07/12> + 19.220|date: 2010/07/13> + 19.260|date: 2010/07/14> + 19.460|date: 2010/07/15> + 19.330|date: 2010/07/16> + 18.820|date: 2010/07/19> + 18.710|date: 2010/07/20> + 19.130|date: 2010/07/21> + 18.760|date: 2010/07/22> + 19.010|date: 2010/07/23> + 19.000|date: 2010/07/26> + 19.370|date: 2010/07/27> + 18.880|date: 2010/07/28> + 18.800|date: 2010/07/29> + 18.730|date: 2010/07/30> + 20.400|date: 2010/08/02> + 20.300|date: 2010/08/03> + 21.050|date: 2010/08/04> + 21.470|date: 2010/08/05> + 21.270|date: 2010/08/06> + 21.620|date: 2010/08/09> + 21.750|date: 2010/08/10> + 21.500|date: 2010/08/11> + 20.510|date: 2010/08/12> + 20.450|date: 2010/08/13> + 20.360|date: 2010/08/16> + 20.720|date: 2010/08/17> + 20.800|date: 2010/08/19> + 20.110|date: 2010/08/20> high |ticker: CVH> => 23.210|date: 2009/08/21> + 23.000|date: 2009/08/24> + 23.140|date: 2009/08/25> + 23.250|date: 2009/08/26> + 22.850|date: 2009/08/27> + 23.200|date: 2009/08/28> + 22.520|date: 2009/08/31> + 22.110|date: 2009/09/01> + 22.330|date: 2009/09/02> + 22.480|date: 2009/09/03> + 22.840|date: 2009/09/04> + 23.620|date: 2009/09/09> + 24.320|date: 2009/09/10> + 24.720|date: 2009/09/11> + 24.840|date: 2009/09/14> + 24.830|date: 2009/09/15> + 22.760|date: 2009/09/16> + 22.080|date: 2009/09/17> + 21.690|date: 2009/09/18> + 21.500|date: 2009/09/21> + 21.610|date: 2009/09/22> + 21.120|date: 2009/09/23> + 20.330|date: 2009/09/24> + 19.730|date: 2009/09/25> + 20.230|date: 2009/09/28> + 20.420|date: 2009/09/29> + 20.650|date: 2009/09/30> + 20.420|date: 2009/10/01> + 19.640|date: 2009/10/02> + 19.440|date: 2009/10/05> + 19.510|date: 2009/10/06> + 19.720|date: 2009/10/07> + 19.760|date: 2009/10/08> + 19.270|date: 2009/10/09> + 19.680|date: 2009/10/12> + 19.160|date: 2009/10/13> + 19.180|date: 2009/10/14> + 19.130|date: 2009/10/15> + 18.750|date: 2009/10/16> + 18.690|date: 2009/10/19> + 18.720|date: 2009/10/20> + 18.900|date: 2009/10/21> + 18.860|date: 2009/10/22> + 19.025|date: 2009/10/23> + 19.090|date: 2009/10/26> + 20.170|date: 2009/10/27> + 19.990|date: 2009/10/28> + 22.020|date: 2009/11/05> + 22.150|date: 2009/11/06> + 22.710|date: 2009/11/09> + 22.870|date: 2009/11/10> + 23.140|date: 2009/11/11> + 23.300|date: 2009/11/12> + 23.100|date: 2009/11/13> + 23.650|date: 2009/11/16> + 23.760|date: 2009/11/17> + 23.220|date: 2009/11/18> + 22.920|date: 2009/11/19> + 22.760|date: 2009/11/20> + 23.760|date: 2009/11/23> + 23.520|date: 2009/11/24> + 23.545|date: 2009/11/25> + 23.010|date: 2009/11/27> + 22.930|date: 2009/11/30> + 23.100|date: 2009/12/01> + 22.990|date: 2009/12/02> + 22.990|date: 2009/12/03> + 23.260|date: 2009/12/04> + 23.340|date: 2009/12/07> + 22.890|date: 2009/12/08> + 23.090|date: 2009/12/09> + 23.430|date: 2009/12/10> + 23.590|date: 2009/12/11> + 23.750|date: 2009/12/14> + 23.760|date: 2009/12/15> + 24.380|date: 2009/12/16> + 24.910|date: 2009/12/17> + 24.790|date: 2009/12/18> + 25.780|date: 2009/12/21> + 25.280|date: 2009/12/22> + 25.460|date: 2009/12/23> + 25.400|date: 2009/12/24> + 25.660|date: 2009/12/28> + 25.300|date: 2009/12/29> + 24.910|date: 2009/12/30> + 24.880|date: 2009/12/31> + 25.210|date: 2010/01/04> + 25.450|date: 2010/01/05> + 25.560|date: 2010/01/06> + 25.850|date: 2010/01/07> + 25.850|date: 2010/01/08> + 26.000|date: 2010/01/11> + 25.740|date: 2010/01/12> + 25.210|date: 2010/01/13> + 25.420|date: 2010/01/14> + 25.490|date: 2010/01/15> + 27.080|date: 2010/01/19> + 27.270|date: 2010/01/20> + 26.440|date: 2010/01/21> + 24.730|date: 2010/01/22> + 24.470|date: 2010/01/25> + 23.820|date: 2010/01/26> + 23.790|date: 2010/01/27> + 24.110|date: 2010/01/28> + 23.560|date: 2010/01/29> + 23.210|date: 2010/02/01> + 23.860|date: 2010/02/02> + 23.710|date: 2010/02/03> + 23.390|date: 2010/02/04> + 22.560|date: 2010/02/05> + 23.020|date: 2010/02/08> + 23.990|date: 2010/02/09> + 23.100|date: 2010/02/10> + 22.670|date: 2010/02/11> + 22.390|date: 2010/02/12> + 22.660|date: 2010/02/16> + 23.080|date: 2010/02/17> + 23.110|date: 2010/02/18> + 22.980|date: 2010/02/19> + 23.340|date: 2010/02/22> + 22.890|date: 2010/02/23> + 22.660|date: 2010/02/24> + 22.720|date: 2010/02/25> + 23.400|date: 2010/02/26> + 24.550|date: 2010/03/01> + 24.090|date: 2010/03/02> + 24.020|date: 2010/03/03> + 24.210|date: 2010/03/04> + 24.440|date: 2010/03/05> + 24.500|date: 2010/03/08> + 24.000|date: 2010/03/09> + 24.080|date: 2010/03/10> + 24.610|date: 2010/03/11> + 24.730|date: 2010/03/12> + 24.430|date: 2010/03/15> + 25.200|date: 2010/03/16> + 25.250|date: 2010/03/17> + 25.960|date: 2010/03/18> + 26.640|date: 2010/03/19> + 26.700|date: 2010/03/22> + 26.230|date: 2010/03/23> + 25.770|date: 2010/03/24> + 25.520|date: 2010/03/25> + 25.260|date: 2010/03/26> + 25.200|date: 2010/03/29> + 25.340|date: 2010/03/30> + 25.210|date: 2010/03/31> + 25.060|date: 2010/04/01> + 24.900|date: 2010/04/05> + 25.530|date: 2010/04/06> + 25.460|date: 2010/04/07> + 24.720|date: 2010/04/08> + 24.450|date: 2010/04/09> + 24.590|date: 2010/04/12> + 24.630|date: 2010/04/13> + 24.640|date: 2010/04/14> + 24.150|date: 2010/04/15> + 24.300|date: 2010/04/16> + 24.680|date: 2010/04/19> + 24.710|date: 2010/04/20> + 24.570|date: 2010/04/21> + 23.980|date: 2010/04/22> + 23.720|date: 2010/04/23> + 23.850|date: 2010/04/26> + 23.575|date: 2010/04/27> + 23.550|date: 2010/04/28> + 25.190|date: 2010/04/29> + 25.170|date: 2010/04/30> + 23.930|date: 2010/05/03> + 22.720|date: 2010/05/04> + 22.230|date: 2010/05/05> + 22.610|date: 2010/05/06> + 21.560|date: 2010/05/07> + 22.260|date: 2010/05/10> + 22.010|date: 2010/05/11> + 22.190|date: 2010/05/12> + 22.120|date: 2010/05/13> + 21.610|date: 2010/05/14> + 21.700|date: 2010/05/17> + 21.730|date: 2010/05/18> + 21.470|date: 2010/05/19> + 21.160|date: 2010/05/20> + 20.660|date: 2010/05/21> + 20.750|date: 2010/05/24> + 20.290|date: 2010/05/25> + 20.930|date: 2010/05/26> + 21.040|date: 2010/05/27> + 20.990|date: 2010/05/28> + 21.120|date: 2010/06/01> + 21.220|date: 2010/06/02> + 21.770|date: 2010/06/03> + 22.120|date: 2010/06/04> + 21.460|date: 2010/06/07> + 21.070|date: 2010/06/08> + 20.860|date: 2010/06/09> + 20.440|date: 2010/06/10> + 20.270|date: 2010/06/11> + 20.680|date: 2010/06/14> + 20.650|date: 2010/06/15> + 20.550|date: 2010/06/16> + 20.570|date: 2010/06/17> + 20.620|date: 2010/06/18> + 20.790|date: 2010/06/21> + 20.390|date: 2010/06/22> + 19.690|date: 2010/06/23> + 19.380|date: 2010/06/24> + 19.030|date: 2010/06/25> + 19.120|date: 2010/06/28> + 18.510|date: 2010/06/29> + 18.060|date: 2010/06/30> + 17.690|date: 2010/07/01> + 17.710|date: 2010/07/02> + 18.030|date: 2010/07/06> + 18.360|date: 2010/07/07> + 18.660|date: 2010/07/08> + 18.850|date: 2010/07/09> + 19.200|date: 2010/07/12> + 19.470|date: 2010/07/13> + 19.440|date: 2010/07/14> + 19.600|date: 2010/07/15> + 19.340|date: 2010/07/16> + 19.000|date: 2010/07/19> + 19.210|date: 2010/07/20> + 19.130|date: 2010/07/21> + 19.200|date: 2010/07/22> + 19.270|date: 2010/07/23> + 19.360|date: 2010/07/26> + 19.430|date: 2010/07/27> + 19.025|date: 2010/07/28> + 19.120|date: 2010/07/29> + 19.975|date: 2010/07/30> + 20.790|date: 2010/08/02> + 21.210|date: 2010/08/03> + 21.685|date: 2010/08/04> + 21.650|date: 2010/08/05> + 21.880|date: 2010/08/06> + 22.090|date: 2010/08/09> + 22.140|date: 2010/08/10> + 21.650|date: 2010/08/11> + 20.690|date: 2010/08/12> + 20.600|date: 2010/08/13> + 20.637|date: 2010/08/16> + 20.960|date: 2010/08/17> + 20.880|date: 2010/08/19> + 20.310|date: 2010/08/20> low |ticker: CVH> => 22.670|date: 2009/08/21> + 22.560|date: 2009/08/24> + 22.660|date: 2009/08/25> + 22.490|date: 2009/08/26> + 22.200|date: 2009/08/27> + 22.100|date: 2009/08/28> + 21.600|date: 2009/08/31> + 21.120|date: 2009/09/01> + 21.030|date: 2009/09/02> + 21.850|date: 2009/09/03> + 22.320|date: 2009/09/04> + 22.820|date: 2009/09/09> + 23.180|date: 2009/09/10> + 24.160|date: 2009/09/11> + 24.240|date: 2009/09/14> + 23.000|date: 2009/09/15> + 21.760|date: 2009/09/16> + 21.470|date: 2009/09/17> + 20.530|date: 2009/09/18> + 20.600|date: 2009/09/21> + 20.890|date: 2009/09/22> + 20.230|date: 2009/09/23> + 19.300|date: 2009/09/24> + 19.330|date: 2009/09/25> + 19.650|date: 2009/09/28> + 19.540|date: 2009/09/29> + 19.550|date: 2009/09/30> + 19.660|date: 2009/10/01> + 18.930|date: 2009/10/02> + 18.530|date: 2009/10/05> + 18.870|date: 2009/10/06> + 19.200|date: 2009/10/07> + 18.660|date: 2009/10/08> + 18.790|date: 2009/10/09> + 19.020|date: 2009/10/12> + 18.400|date: 2009/10/13> + 18.570|date: 2009/10/14> + 18.570|date: 2009/10/15> + 18.260|date: 2009/10/16> + 18.250|date: 2009/10/19> + 18.310|date: 2009/10/20> + 18.190|date: 2009/10/21> + 18.180|date: 2009/10/22> + 18.610|date: 2009/10/23> + 18.330|date: 2009/10/26> + 18.210|date: 2009/10/27> + 19.190|date: 2009/10/28> + 20.950|date: 2009/11/05> + 21.540|date: 2009/11/06> + 21.720|date: 2009/11/09> + 22.490|date: 2009/11/10> + 22.640|date: 2009/11/11> + 22.650|date: 2009/11/12> + 22.700|date: 2009/11/13> + 23.100|date: 2009/11/16> + 23.255|date: 2009/11/17> + 22.660|date: 2009/11/18> + 22.070|date: 2009/11/19> + 22.380|date: 2009/11/20> + 22.610|date: 2009/11/23> + 23.040|date: 2009/11/24> + 23.145|date: 2009/11/25> + 22.240|date: 2009/11/27> + 22.270|date: 2009/11/30> + 22.710|date: 2009/12/01> + 22.460|date: 2009/12/02> + 22.220|date: 2009/12/03> + 22.390|date: 2009/12/04> + 21.830|date: 2009/12/07> + 22.380|date: 2009/12/08> + 22.260|date: 2009/12/09> + 22.540|date: 2009/12/10> + 22.910|date: 2009/12/11> + 23.310|date: 2009/12/14> + 23.380|date: 2009/12/15> + 23.750|date: 2009/12/16> + 23.900|date: 2009/12/17> + 24.180|date: 2009/12/18> + 24.810|date: 2009/12/21> + 24.990|date: 2009/12/22> + 25.060|date: 2009/12/23> + 25.020|date: 2009/12/24> + 24.935|date: 2009/12/28> + 24.690|date: 2009/12/29> + 24.520|date: 2009/12/30> + 24.230|date: 2009/12/31> + 24.380|date: 2010/01/04> + 24.640|date: 2010/01/05> + 24.790|date: 2010/01/06> + 25.310|date: 2010/01/07> + 25.470|date: 2010/01/08> + 25.460|date: 2010/01/11> + 24.745|date: 2010/01/12> + 24.270|date: 2010/01/13> + 24.500|date: 2010/01/14> + 24.850|date: 2010/01/15> + 25.380|date: 2010/01/19> + 25.930|date: 2010/01/20> + 24.330|date: 2010/01/21> + 24.000|date: 2010/01/22> + 23.880|date: 2010/01/25> + 23.220|date: 2010/01/26> + 23.010|date: 2010/01/27> + 23.210|date: 2010/01/28> + 22.840|date: 2010/01/29> + 22.400|date: 2010/02/01> + 22.780|date: 2010/02/02> + 23.170|date: 2010/02/03> + 22.480|date: 2010/02/04> + 21.815|date: 2010/02/05> + 22.090|date: 2010/02/08> + 22.830|date: 2010/02/09> + 22.230|date: 2010/02/10> + 22.240|date: 2010/02/11> + 21.870|date: 2010/02/12> + 22.010|date: 2010/02/16> + 22.470|date: 2010/02/17> + 22.480|date: 2010/02/18> + 22.470|date: 2010/02/19> + 22.770|date: 2010/02/22> + 22.340|date: 2010/02/23> + 22.280|date: 2010/02/24> + 22.010|date: 2010/02/25> + 22.560|date: 2010/02/26> + 23.730|date: 2010/03/01> + 23.610|date: 2010/03/02> + 23.560|date: 2010/03/03> + 23.570|date: 2010/03/04> + 24.020|date: 2010/03/05> + 23.950|date: 2010/03/08> + 23.730|date: 2010/03/09> + 23.660|date: 2010/03/10> + 23.620|date: 2010/03/11> + 24.100|date: 2010/03/12> + 23.820|date: 2010/03/15> + 24.585|date: 2010/03/16> + 24.720|date: 2010/03/17> + 24.440|date: 2010/03/18> + 25.810|date: 2010/03/19> + 25.900|date: 2010/03/22> + 25.500|date: 2010/03/23> + 25.145|date: 2010/03/24> + 24.990|date: 2010/03/25> + 24.770|date: 2010/03/26> + 24.962|date: 2010/03/29> + 24.930|date: 2010/03/30> + 24.660|date: 2010/03/31> + 24.510|date: 2010/04/01> + 24.550|date: 2010/04/05> + 24.490|date: 2010/04/06> + 24.650|date: 2010/04/07> + 24.190|date: 2010/04/08> + 23.990|date: 2010/04/09> + 24.240|date: 2010/04/12> + 24.330|date: 2010/04/13> + 24.000|date: 2010/04/14> + 23.740|date: 2010/04/15> + 23.240|date: 2010/04/16> + 23.610|date: 2010/04/19> + 23.790|date: 2010/04/20> + 23.880|date: 2010/04/21> + 23.280|date: 2010/04/22> + 23.400|date: 2010/04/23> + 23.130|date: 2010/04/26> + 22.880|date: 2010/04/27> + 22.820|date: 2010/04/28> + 23.560|date: 2010/04/29> + 23.590|date: 2010/04/30> + 22.750|date: 2010/05/03> + 21.850|date: 2010/05/04> + 21.520|date: 2010/05/05> + 20.000|date: 2010/05/06> + 20.550|date: 2010/05/07> + 21.280|date: 2010/05/10> + 21.310|date: 2010/05/11> + 21.725|date: 2010/05/12> + 21.730|date: 2010/05/13> + 21.111|date: 2010/05/14> + 20.960|date: 2010/05/17> + 21.220|date: 2010/05/18> + 20.950|date: 2010/05/19> + 20.530|date: 2010/05/20> + 19.620|date: 2010/05/21> + 19.730|date: 2010/05/24> + 19.610|date: 2010/05/25> + 20.310|date: 2010/05/26> + 20.560|date: 2010/05/27> + 20.560|date: 2010/05/28> + 20.400|date: 2010/06/01> + 20.450|date: 2010/06/02> + 21.150|date: 2010/06/03> + 20.930|date: 2010/06/04> + 20.530|date: 2010/06/07> + 20.230|date: 2010/06/08> + 19.890|date: 2010/06/09> + 19.990|date: 2010/06/10> + 19.775|date: 2010/06/11> + 20.290|date: 2010/06/14> + 20.300|date: 2010/06/15> + 20.200|date: 2010/06/16> + 20.220|date: 2010/06/17> + 20.200|date: 2010/06/18> + 20.100|date: 2010/06/21> + 19.690|date: 2010/06/22> + 19.280|date: 2010/06/23> + 18.870|date: 2010/06/24> + 18.760|date: 2010/06/25> + 18.720|date: 2010/06/28> + 17.630|date: 2010/06/29> + 17.590|date: 2010/06/30> + 16.610|date: 2010/07/01> + 17.300|date: 2010/07/02> + 17.490|date: 2010/07/06> + 17.590|date: 2010/07/07> + 18.210|date: 2010/07/08> + 18.340|date: 2010/07/09> + 18.550|date: 2010/07/12> + 19.090|date: 2010/07/13> + 19.080|date: 2010/07/14> + 19.130|date: 2010/07/15> + 18.680|date: 2010/07/16> + 18.680|date: 2010/07/19> + 18.510|date: 2010/07/20> + 18.470|date: 2010/07/21> + 18.750|date: 2010/07/22> + 18.910|date: 2010/07/23> + 18.960|date: 2010/07/26> + 18.920|date: 2010/07/27> + 18.490|date: 2010/07/28> + 18.640|date: 2010/07/29> + 18.280|date: 2010/07/30> + 20.200|date: 2010/08/02> + 20.270|date: 2010/08/03> + 20.840|date: 2010/08/04> + 21.170|date: 2010/08/05> + 21.240|date: 2010/08/06> + 21.600|date: 2010/08/09> + 21.640|date: 2010/08/10> + 20.670|date: 2010/08/11> + 20.220|date: 2010/08/12> + 20.300|date: 2010/08/13> + 20.050|date: 2010/08/16> + 20.540|date: 2010/08/17> + 20.140|date: 2010/08/19> + 19.800|date: 2010/08/20> close |ticker: CVH> => 22.740|date: 2009/08/21> + 22.880|date: 2009/08/24> + 23.010|date: 2009/08/25> + 22.680|date: 2009/08/26> + 22.760|date: 2009/08/27> + 22.200|date: 2009/08/28> + 21.830|date: 2009/08/31> + 21.140|date: 2009/09/01> + 22.180|date: 2009/09/02> + 22.440|date: 2009/09/03> + 22.740|date: 2009/09/04> + 23.550|date: 2009/09/09> + 24.270|date: 2009/09/10> + 24.650|date: 2009/09/11> + 24.820|date: 2009/09/14> + 23.070|date: 2009/09/15> + 21.990|date: 2009/09/16> + 21.830|date: 2009/09/17> + 20.600|date: 2009/09/18> + 21.400|date: 2009/09/21> + 21.080|date: 2009/09/22> + 20.260|date: 2009/09/23> + 19.510|date: 2009/09/24> + 19.640|date: 2009/09/25> + 19.820|date: 2009/09/28> + 19.940|date: 2009/09/29> + 19.960|date: 2009/09/30> + 19.760|date: 2009/10/01> + 19.000|date: 2009/10/02> + 19.340|date: 2009/10/05> + 19.260|date: 2009/10/06> + 19.620|date: 2009/10/07> + 18.880|date: 2009/10/08> + 19.250|date: 2009/10/09> + 19.080|date: 2009/10/12> + 18.490|date: 2009/10/13> + 19.070|date: 2009/10/14> + 18.880|date: 2009/10/15> + 18.300|date: 2009/10/16> + 18.420|date: 2009/10/19> + 18.570|date: 2009/10/20> + 18.190|date: 2009/10/21> + 18.640|date: 2009/10/22> + 18.700|date: 2009/10/23> + 18.390|date: 2009/10/26> + 19.950|date: 2009/10/27> + 19.300|date: 2009/10/28> + 21.900|date: 2009/11/05> + 21.990|date: 2009/11/06> + 22.680|date: 2009/11/09> + 22.640|date: 2009/11/10> + 23.000|date: 2009/11/11> + 22.710|date: 2009/11/12> + 22.970|date: 2009/11/13> + 23.630|date: 2009/11/16> + 23.680|date: 2009/11/17> + 23.050|date: 2009/11/18> + 22.630|date: 2009/11/19> + 22.540|date: 2009/11/20> + 23.330|date: 2009/11/23> + 23.210|date: 2009/11/24> + 23.210|date: 2009/11/25> + 22.850|date: 2009/11/27> + 22.550|date: 2009/11/30> + 22.830|date: 2009/12/01> + 22.720|date: 2009/12/02> + 22.220|date: 2009/12/03> + 22.750|date: 2009/12/04> + 22.700|date: 2009/12/07> + 22.630|date: 2009/12/08> + 22.420|date: 2009/12/09> + 23.340|date: 2009/12/10> + 23.180|date: 2009/12/11> + 23.560|date: 2009/12/14> + 23.560|date: 2009/12/15> + 24.260|date: 2009/12/16> + 24.450|date: 2009/12/17> + 24.560|date: 2009/12/18> + 25.080|date: 2009/12/21> + 25.090|date: 2009/12/22> + 25.180|date: 2009/12/23> + 25.240|date: 2009/12/24> + 25.030|date: 2009/12/28> + 24.920|date: 2009/12/29> + 24.680|date: 2009/12/30> + 24.290|date: 2009/12/31> + 25.170|date: 2010/01/04> + 24.840|date: 2010/01/05> + 25.300|date: 2010/01/06> + 25.790|date: 2010/01/07> + 25.600|date: 2010/01/08> + 25.730|date: 2010/01/11> + 24.900|date: 2010/01/12> + 24.740|date: 2010/01/13> + 25.170|date: 2010/01/14> + 25.200|date: 2010/01/15> + 26.710|date: 2010/01/19> + 26.200|date: 2010/01/20> + 24.610|date: 2010/01/21> + 24.060|date: 2010/01/22> + 23.920|date: 2010/01/25> + 23.430|date: 2010/01/26> + 23.520|date: 2010/01/27> + 23.500|date: 2010/01/28> + 22.880|date: 2010/01/29> + 23.030|date: 2010/02/01> + 23.770|date: 2010/02/02> + 23.390|date: 2010/02/03> + 22.490|date: 2010/02/04> + 22.370|date: 2010/02/05> + 22.440|date: 2010/02/08> + 23.220|date: 2010/02/09> + 22.670|date: 2010/02/10> + 22.600|date: 2010/02/11> + 22.330|date: 2010/02/12> + 22.410|date: 2010/02/16> + 22.740|date: 2010/02/17> + 23.060|date: 2010/02/18> + 22.860|date: 2010/02/19> + 22.990|date: 2010/02/22> + 22.550|date: 2010/02/23> + 22.560|date: 2010/02/24> + 22.690|date: 2010/02/25> + 23.180|date: 2010/02/26> + 23.810|date: 2010/03/01> + 23.780|date: 2010/03/02> + 23.860|date: 2010/03/03> + 23.980|date: 2010/03/04> + 24.430|date: 2010/03/05> + 24.000|date: 2010/03/08> + 23.740|date: 2010/03/09> + 23.750|date: 2010/03/10> + 24.550|date: 2010/03/11> + 24.220|date: 2010/03/12> + 24.430|date: 2010/03/15> + 25.150|date: 2010/03/16> + 25.030|date: 2010/03/17> + 25.790|date: 2010/03/18> + 26.240|date: 2010/03/19> + 26.130|date: 2010/03/22> + 25.840|date: 2010/03/23> + 25.200|date: 2010/03/24> + 25.010|date: 2010/03/25> + 24.910|date: 2010/03/26> + 25.080|date: 2010/03/29> + 25.280|date: 2010/03/30> + 24.720|date: 2010/03/31> + 24.730|date: 2010/04/01> + 24.650|date: 2010/04/05> + 25.420|date: 2010/04/06> + 24.760|date: 2010/04/07> + 24.460|date: 2010/04/08> + 24.330|date: 2010/04/09> + 24.570|date: 2010/04/12> + 24.520|date: 2010/04/13> + 24.110|date: 2010/04/14> + 24.060|date: 2010/04/15> + 23.710|date: 2010/04/16> + 24.350|date: 2010/04/19> + 24.480|date: 2010/04/20> + 24.060|date: 2010/04/21> + 23.590|date: 2010/04/22> + 23.640|date: 2010/04/23> + 23.160|date: 2010/04/26> + 23.000|date: 2010/04/27> + 23.350|date: 2010/04/28> + 24.880|date: 2010/04/29> + 23.740|date: 2010/04/30> + 23.030|date: 2010/05/03> + 21.900|date: 2010/05/04> + 22.060|date: 2010/05/05> + 21.510|date: 2010/05/06> + 21.100|date: 2010/05/07> + 21.680|date: 2010/05/10> + 21.760|date: 2010/05/11> + 22.150|date: 2010/05/12> + 21.740|date: 2010/05/13> + 21.480|date: 2010/05/14> + 21.370|date: 2010/05/17> + 21.410|date: 2010/05/18> + 21.360|date: 2010/05/19> + 20.550|date: 2010/05/20> + 20.000|date: 2010/05/21> + 20.440|date: 2010/05/24> + 20.270|date: 2010/05/25> + 20.460|date: 2010/05/26> + 21.040|date: 2010/05/27> + 20.700|date: 2010/05/28> + 20.550|date: 2010/06/01> + 21.220|date: 2010/06/02> + 21.750|date: 2010/06/03> + 21.030|date: 2010/06/04> + 20.850|date: 2010/06/07> + 20.640|date: 2010/06/08> + 20.000|date: 2010/06/09> + 20.160|date: 2010/06/10> + 20.140|date: 2010/06/11> + 20.320|date: 2010/06/14> + 20.560|date: 2010/06/15> + 20.230|date: 2010/06/16> + 20.460|date: 2010/06/17> + 20.370|date: 2010/06/18> + 20.180|date: 2010/06/21> + 19.730|date: 2010/06/22> + 19.380|date: 2010/06/23> + 18.900|date: 2010/06/24> + 18.850|date: 2010/06/25> + 18.780|date: 2010/06/28> + 17.680|date: 2010/06/29> + 17.680|date: 2010/06/30> + 17.190|date: 2010/07/01> + 17.500|date: 2010/07/02> + 17.620|date: 2010/07/06> + 18.340|date: 2010/07/07> + 18.430|date: 2010/07/08> + 18.770|date: 2010/07/09> + 19.090|date: 2010/07/12> + 19.360|date: 2010/07/13> + 19.440|date: 2010/07/14> + 19.430|date: 2010/07/15> + 18.720|date: 2010/07/16> + 18.920|date: 2010/07/19> + 19.060|date: 2010/07/20> + 18.560|date: 2010/07/21> + 19.010|date: 2010/07/22> + 19.020|date: 2010/07/23> + 19.290|date: 2010/07/26> + 18.960|date: 2010/07/27> + 18.720|date: 2010/07/28> + 18.850|date: 2010/07/29> + 19.830|date: 2010/07/30> + 20.350|date: 2010/08/02> + 20.900|date: 2010/08/03> + 21.540|date: 2010/08/04> + 21.610|date: 2010/08/05> + 21.580|date: 2010/08/06> + 21.990|date: 2010/08/09> + 22.020|date: 2010/08/10> + 20.830|date: 2010/08/11> + 20.570|date: 2010/08/12> + 20.560|date: 2010/08/13> + 20.500|date: 2010/08/16> + 20.730|date: 2010/08/17> + 20.270|date: 2010/08/19> + 20.020|date: 2010/08/20> volume |ticker: CVH> => 14923.000|date: 2009/08/21> + 16316.000|date: 2009/08/24> + 20853.000|date: 2009/08/25> + 13534.000|date: 2009/08/26> + 10198.000|date: 2009/08/27> + 10884.000|date: 2009/08/28> + 7883.000|date: 2009/08/31> + 8685.000|date: 2009/09/01> + 13599.000|date: 2009/09/02> + 16588.000|date: 2009/09/03> + 9834.000|date: 2009/09/04> + 21741.000|date: 2009/09/09> + 20277.000|date: 2009/09/10> + 17197.000|date: 2009/09/11> + 28608.000|date: 2009/09/14> + 49448.000|date: 2009/09/15> + 56785.000|date: 2009/09/16> + 30825.000|date: 2009/09/17> + 40813.000|date: 2009/09/18> + 31572.000|date: 2009/09/21> + 24977.000|date: 2009/09/22> + 22822.000|date: 2009/09/23> + 28283.000|date: 2009/09/24> + 23225.000|date: 2009/09/25> + 30045.000|date: 2009/09/28> + 36811.000|date: 2009/09/29> + 29716.000|date: 2009/09/30> + 32911.000|date: 2009/10/01> + 21559.000|date: 2009/10/02> + 24620.000|date: 2009/10/05> + 17926.000|date: 2009/10/06> + 16526.000|date: 2009/10/07> + 34594.000|date: 2009/10/08> + 26300.000|date: 2009/10/09> + 19768.000|date: 2009/10/12> + 34448.000|date: 2009/10/13> + 25692.000|date: 2009/10/14> + 18302.000|date: 2009/10/15> + 22820.000|date: 2009/10/16> + 15983.000|date: 2009/10/19> + 20272.000|date: 2009/10/20> + 20690.000|date: 2009/10/21> + 18525.000|date: 2009/10/22> + 29657.000|date: 2009/10/23> + 22893.000|date: 2009/10/26> + 55753.000|date: 2009/10/27> + 39336.000|date: 2009/10/28> + 23600.000|date: 2009/11/05> + 15022.000|date: 2009/11/06> + 18617.000|date: 2009/11/09> + 19272.000|date: 2009/11/10> + 15090.000|date: 2009/11/11> + 14078.000|date: 2009/11/12> + 11015.000|date: 2009/11/13> + 21329.000|date: 2009/11/16> + 15039.000|date: 2009/11/17> + 26411.000|date: 2009/11/18> + 23321.000|date: 2009/11/19> + 17029.000|date: 2009/11/20> + 20616.000|date: 2009/11/23> + 19950.000|date: 2009/11/24> + 14175.000|date: 2009/11/25> + 5575.000|date: 2009/11/27> + 12156.000|date: 2009/11/30> + 9616.000|date: 2009/12/01> + 14306.000|date: 2009/12/02> + 15137.000|date: 2009/12/03> + 17558.000|date: 2009/12/04> + 16420.000|date: 2009/12/07> + 10659.000|date: 2009/12/08> + 11726.000|date: 2009/12/09> + 21755.000|date: 2009/12/10> + 10945.000|date: 2009/12/11> + 11193.000|date: 2009/12/14> + 10911.000|date: 2009/12/15> + 15772.000|date: 2009/12/16> + 24794.000|date: 2009/12/17> + 19575.000|date: 2009/12/18> + 28805.000|date: 2009/12/21> + 19059.000|date: 2009/12/22> + 15404.000|date: 2009/12/23> + 4664.000|date: 2009/12/24> + 6564.000|date: 2009/12/28> + 9377.000|date: 2009/12/29> + 8216.000|date: 2009/12/30> + 6275.000|date: 2009/12/31> + 10053.000|date: 2010/01/04> + 14397.000|date: 2010/01/05> + 14287.000|date: 2010/01/06> + 20410.000|date: 2010/01/07> + 9557.000|date: 2010/01/08> + 8460.000|date: 2010/01/11> + 14828.000|date: 2010/01/12> + 20223.000|date: 2010/01/13> + 14091.000|date: 2010/01/14> + 18321.000|date: 2010/01/15> + 32087.000|date: 2010/01/19> + 22908.000|date: 2010/01/20> + 31468.000|date: 2010/01/21> + 14513.000|date: 2010/01/22> + 10126.000|date: 2010/01/25> + 20412.000|date: 2010/01/26> + 16697.000|date: 2010/01/27> + 17364.000|date: 2010/01/28> + 15047.000|date: 2010/01/29> + 13426.000|date: 2010/02/01> + 14432.000|date: 2010/02/02> + 11892.000|date: 2010/02/03> + 15278.000|date: 2010/02/04> + 16977.000|date: 2010/02/05> + 17445.000|date: 2010/02/08> + 27156.000|date: 2010/02/09> + 16010.000|date: 2010/02/10> + 12108.000|date: 2010/02/11> + 12993.000|date: 2010/02/12> + 10799.000|date: 2010/02/16> + 10217.000|date: 2010/02/17> + 13532.000|date: 2010/02/18> + 17266.000|date: 2010/02/19> + 14781.000|date: 2010/02/22> + 8488.000|date: 2010/02/23> + 11541.000|date: 2010/02/24> + 14856.000|date: 2010/02/25> + 14287.000|date: 2010/02/26> + 22112.000|date: 2010/03/01> + 11304.000|date: 2010/03/02> + 11906.000|date: 2010/03/03> + 18659.000|date: 2010/03/04> + 6358.000|date: 2010/03/05> + 10259.000|date: 2010/03/08> + 7870.000|date: 2010/03/09> + 11725.000|date: 2010/03/10> + 12923.000|date: 2010/03/11> + 6254.000|date: 2010/03/12> + 10793.000|date: 2010/03/15> + 13751.000|date: 2010/03/16> + 11740.000|date: 2010/03/17> + 16659.000|date: 2010/03/18> + 21288.000|date: 2010/03/19> + 14763.000|date: 2010/03/22> + 9584.000|date: 2010/03/23> + 10335.000|date: 2010/03/24> + 9738.000|date: 2010/03/25> + 8038.000|date: 2010/03/26> + 7472.000|date: 2010/03/29> + 15027.000|date: 2010/03/30> + 10679.000|date: 2010/03/31> + 9616.000|date: 2010/04/01> + 5538.000|date: 2010/04/05> + 20156.000|date: 2010/04/06> + 11420.000|date: 2010/04/07> + 9782.000|date: 2010/04/08> + 12448.000|date: 2010/04/09> + 9511.000|date: 2010/04/12> + 12499.000|date: 2010/04/13> + 21295.000|date: 2010/04/14> + 17385.000|date: 2010/04/15> + 16240.000|date: 2010/04/16> + 13706.000|date: 2010/04/19> + 13340.000|date: 2010/04/20> + 11210.000|date: 2010/04/21> + 9109.000|date: 2010/04/22> + 9830.000|date: 2010/04/23> + 9865.000|date: 2010/04/26> + 15851.000|date: 2010/04/27> + 12924.000|date: 2010/04/28> + 29774.000|date: 2010/04/29> + 24823.000|date: 2010/04/30> + 22516.000|date: 2010/05/03> + 19068.000|date: 2010/05/04> + 21711.000|date: 2010/05/05> + 23049.000|date: 2010/05/06> + 31786.000|date: 2010/05/07> + 21546.000|date: 2010/05/10> + 15540.000|date: 2010/05/11> + 14679.000|date: 2010/05/12> + 15309.000|date: 2010/05/13> + 10013.000|date: 2010/05/14> + 15605.000|date: 2010/05/17> + 22095.000|date: 2010/05/18> + 17985.000|date: 2010/05/19> + 23980.000|date: 2010/05/20> + 43386.000|date: 2010/05/21> + 23256.000|date: 2010/05/24> + 20966.000|date: 2010/05/25> + 20238.000|date: 2010/05/26> + 10352.000|date: 2010/05/27> + 18161.000|date: 2010/05/28> + 25023.000|date: 2010/06/01> + 19897.000|date: 2010/06/02> + 20272.000|date: 2010/06/03> + 31519.000|date: 2010/06/04> + 19266.000|date: 2010/06/07> + 17899.000|date: 2010/06/08> + 28306.000|date: 2010/06/09> + 25786.000|date: 2010/06/10> + 26641.000|date: 2010/06/11> + 21011.000|date: 2010/06/14> + 19172.000|date: 2010/06/15> + 14765.000|date: 2010/06/16> + 16907.000|date: 2010/06/17> + 15661.000|date: 2010/06/18> + 11101.000|date: 2010/06/21> + 15515.000|date: 2010/06/22> + 18356.000|date: 2010/06/23> + 17464.000|date: 2010/06/24> + 21980.000|date: 2010/06/25> + 9765.000|date: 2010/06/28> + 38854.000|date: 2010/06/29> + 23500.000|date: 2010/06/30> + 32128.000|date: 2010/07/01> + 25240.000|date: 2010/07/02> + 24276.000|date: 2010/07/06> + 23477.000|date: 2010/07/07> + 22868.000|date: 2010/07/08> + 20811.000|date: 2010/07/09> + 23253.000|date: 2010/07/12> + 14957.000|date: 2010/07/13> + 13726.000|date: 2010/07/14> + 12142.000|date: 2010/07/15> + 12131.000|date: 2010/07/16> + 10143.000|date: 2010/07/19> + 16868.000|date: 2010/07/20> + 17579.000|date: 2010/07/21> + 11937.000|date: 2010/07/22> + 11511.000|date: 2010/07/23> + 11008.000|date: 2010/07/26> + 11892.000|date: 2010/07/27> + 13852.000|date: 2010/07/28> + 16353.000|date: 2010/07/29> + 33600.000|date: 2010/07/30> + 21125.000|date: 2010/08/02> + 23557.000|date: 2010/08/03> + 28545.000|date: 2010/08/04> + 15399.000|date: 2010/08/05> + 13327.000|date: 2010/08/06> + 16928.000|date: 2010/08/09> + 17958.000|date: 2010/08/10> + 30959.000|date: 2010/08/11> + 14558.000|date: 2010/08/12> + 7449.000|date: 2010/08/13> + 9248.000|date: 2010/08/16> + 9184.000|date: 2010/08/17> + 10264.000|date: 2010/08/19> + 8292.000|date: 2010/08/20> open |ticker: CVS> => 35.160|date: 2009/08/21> + 36.010|date: 2009/08/24> + 36.010|date: 2009/08/25> + 36.900|date: 2009/08/26> + 37.070|date: 2009/08/27> + 37.050|date: 2009/08/28> + 36.670|date: 2009/08/31> + 37.430|date: 2009/09/01> + 36.840|date: 2009/09/02> + 36.340|date: 2009/09/03> + 36.720|date: 2009/09/04> + 36.640|date: 2009/09/09> + 36.640|date: 2009/09/10> + 36.800|date: 2009/09/11> + 36.240|date: 2009/09/14> + 36.610|date: 2009/09/15> + 36.470|date: 2009/09/16> + 36.900|date: 2009/09/17> + 36.550|date: 2009/09/18> + 35.750|date: 2009/09/21> + 36.170|date: 2009/09/22> + 35.990|date: 2009/09/23> + 35.870|date: 2009/09/24> + 35.200|date: 2009/09/25> + 35.340|date: 2009/09/28> + 36.370|date: 2009/09/29> + 35.960|date: 2009/09/30> + 35.610|date: 2009/10/01> + 35.720|date: 2009/10/02> + 35.200|date: 2009/10/05> + 34.910|date: 2009/10/06> + 34.670|date: 2009/10/07> + 35.850|date: 2009/10/08> + 36.250|date: 2009/10/09> + 36.540|date: 2009/10/12> + 36.730|date: 2009/10/13> + 36.960|date: 2009/10/14> + 37.260|date: 2009/10/15> + 37.910|date: 2009/10/16> + 37.730|date: 2009/10/19> + 38.090|date: 2009/10/20> + 37.750|date: 2009/10/21> + 37.210|date: 2009/10/22> + 37.770|date: 2009/10/23> + 37.230|date: 2009/10/26> + 36.500|date: 2009/10/27> + 35.890|date: 2009/10/28> + 28.450|date: 2009/11/05> + 29.020|date: 2009/11/06> + 29.990|date: 2009/11/09> + 30.540|date: 2009/11/10> + 30.150|date: 2009/11/11> + 29.830|date: 2009/11/12> + 29.860|date: 2009/11/13> + 30.530|date: 2009/11/16> + 30.160|date: 2009/11/17> + 30.390|date: 2009/11/18> + 30.500|date: 2009/11/19> + 31.140|date: 2009/11/20> + 31.910|date: 2009/11/23> + 31.760|date: 2009/11/24> + 31.800|date: 2009/11/25> + 30.720|date: 2009/11/27> + 31.110|date: 2009/11/30> + 31.190|date: 2009/12/01> + 30.730|date: 2009/12/02> + 31.110|date: 2009/12/03> + 30.970|date: 2009/12/04> + 30.790|date: 2009/12/07> + 30.950|date: 2009/12/08> + 30.560|date: 2009/12/09> + 31.290|date: 2009/12/10> + 31.800|date: 2009/12/11> + 32.370|date: 2009/12/14> + 32.240|date: 2009/12/15> + 31.850|date: 2009/12/16> + 30.850|date: 2009/12/17> + 31.270|date: 2009/12/18> + 31.840|date: 2009/12/21> + 32.370|date: 2009/12/22> + 32.350|date: 2009/12/23> + 32.060|date: 2009/12/24> + 32.250|date: 2009/12/28> + 32.540|date: 2009/12/29> + 32.560|date: 2009/12/30> + 32.610|date: 2009/12/31> + 32.430|date: 2010/01/04> + 32.930|date: 2010/01/05> + 32.450|date: 2010/01/06> + 32.600|date: 2010/01/07> + 33.670|date: 2010/01/08> + 34.180|date: 2010/01/11> + 33.860|date: 2010/01/12> + 33.370|date: 2010/01/13> + 33.790|date: 2010/01/14> + 33.950|date: 2010/01/15> + 33.830|date: 2010/01/19> + 33.830|date: 2010/01/20> + 33.800|date: 2010/01/21> + 33.070|date: 2010/01/22> + 33.450|date: 2010/01/25> + 32.940|date: 2010/01/26> + 32.680|date: 2010/01/27> + 32.580|date: 2010/01/28> + 32.450|date: 2010/01/29> + 32.570|date: 2010/02/01> + 32.990|date: 2010/02/02> + 32.700|date: 2010/02/03> + 32.420|date: 2010/02/04> + 31.130|date: 2010/02/05> + 33.920|date: 2010/02/08> + 33.210|date: 2010/02/09> + 32.760|date: 2010/02/10> + 32.740|date: 2010/02/11> + 33.150|date: 2010/02/12> + 33.140|date: 2010/02/16> + 33.730|date: 2010/02/17> + 34.000|date: 2010/02/18> + 34.080|date: 2010/02/19> + 34.410|date: 2010/02/22> + 34.100|date: 2010/02/23> + 34.210|date: 2010/02/24> + 34.010|date: 2010/02/25> + 34.030|date: 2010/02/26> + 33.870|date: 2010/03/01> + 34.470|date: 2010/03/02> + 34.530|date: 2010/03/03> + 34.830|date: 2010/03/04> + 34.920|date: 2010/03/05> + 35.090|date: 2010/03/08> + 34.770|date: 2010/03/09> + 34.650|date: 2010/03/10> + 34.820|date: 2010/03/11> + 34.740|date: 2010/03/12> + 34.570|date: 2010/03/15> + 34.730|date: 2010/03/16> + 34.980|date: 2010/03/17> + 35.310|date: 2010/03/18> + 35.160|date: 2010/03/19> + 34.480|date: 2010/03/22> + 35.400|date: 2010/03/23> + 35.910|date: 2010/03/24> + 35.710|date: 2010/03/25> + 36.490|date: 2010/03/26> + 36.810|date: 2010/03/29> + 37.070|date: 2010/03/30> + 36.910|date: 2010/03/31> + 36.120|date: 2010/04/01> + 36.260|date: 2010/04/05> + 35.880|date: 2010/04/06> + 35.830|date: 2010/04/07> + 35.610|date: 2010/04/08> + 36.350|date: 2010/04/09> + 36.920|date: 2010/04/12> + 36.850|date: 2010/04/13> + 37.060|date: 2010/04/14> + 37.170|date: 2010/04/15> + 37.280|date: 2010/04/16> + 36.980|date: 2010/04/19> + 37.050|date: 2010/04/20> + 37.240|date: 2010/04/21> + 36.890|date: 2010/04/22> + 36.800|date: 2010/04/23> + 36.860|date: 2010/04/26> + 36.710|date: 2010/04/27> + 36.390|date: 2010/04/28> + 37.310|date: 2010/04/29> + 37.140|date: 2010/04/30> + 36.990|date: 2010/05/03> + 36.590|date: 2010/05/04> + 36.260|date: 2010/05/05> + 35.960|date: 2010/05/06> + 35.180|date: 2010/05/07> + 35.920|date: 2010/05/10> + 35.930|date: 2010/05/11> + 35.820|date: 2010/05/12> + 36.280|date: 2010/05/13> + 36.260|date: 2010/05/14> + 35.880|date: 2010/05/17> + 36.070|date: 2010/05/18> + 35.050|date: 2010/05/19> + 34.220|date: 2010/05/20> + 33.230|date: 2010/05/21> + 34.150|date: 2010/05/24> + 33.120|date: 2010/05/25> + 34.190|date: 2010/05/26> + 34.080|date: 2010/05/27> + 34.570|date: 2010/05/28> + 34.345|date: 2010/06/01> + 34.490|date: 2010/06/02> + 35.160|date: 2010/06/03> + 34.470|date: 2010/06/04> + 30.940|date: 2010/06/07> + 30.960|date: 2010/06/08> + 31.180|date: 2010/06/09> + 30.860|date: 2010/06/10> + 31.700|date: 2010/06/11> + 32.390|date: 2010/06/14> + 31.890|date: 2010/06/15> + 32.060|date: 2010/06/16> + 31.980|date: 2010/06/17> + 33.450|date: 2010/06/18> + 32.910|date: 2010/06/21> + 31.400|date: 2010/06/22> + 31.400|date: 2010/06/23> + 31.210|date: 2010/06/24> + 30.770|date: 2010/06/25> + 30.670|date: 2010/06/28> + 30.570|date: 2010/06/29> + 29.940|date: 2010/06/30> + 29.190|date: 2010/07/01> + 29.260|date: 2010/07/02> + 29.300|date: 2010/07/06> + 28.790|date: 2010/07/07> + 29.360|date: 2010/07/08> + 29.480|date: 2010/07/09> + 29.750|date: 2010/07/12> + 30.130|date: 2010/07/13> + 30.520|date: 2010/07/14> + 30.650|date: 2010/07/15> + 30.620|date: 2010/07/16> + 30.050|date: 2010/07/19> + 29.850|date: 2010/07/20> + 30.660|date: 2010/07/21> + 30.240|date: 2010/07/22> + 29.940|date: 2010/07/23> + 31.020|date: 2010/07/26> + 31.060|date: 2010/07/27> + 29.540|date: 2010/07/28> + 31.320|date: 2010/07/29> + 30.630|date: 2010/07/30> + 31.020|date: 2010/08/02> + 30.910|date: 2010/08/03> + 30.830|date: 2010/08/04> + 30.300|date: 2010/08/05> + 29.860|date: 2010/08/06> + 30.090|date: 2010/08/09> + 29.870|date: 2010/08/10> + 29.320|date: 2010/08/11> + 28.440|date: 2010/08/12> + 28.890|date: 2010/08/13> + 28.580|date: 2010/08/16> + 28.850|date: 2010/08/17> + 28.990|date: 2010/08/19> + 28.530|date: 2010/08/20> high |ticker: CVS> => 35.835|date: 2009/08/21> + 36.050|date: 2009/08/24> + 37.125|date: 2009/08/25> + 37.150|date: 2009/08/26> + 37.190|date: 2009/08/27> + 37.080|date: 2009/08/28> + 37.590|date: 2009/08/31> + 37.750|date: 2009/09/01> + 36.840|date: 2009/09/02> + 36.680|date: 2009/09/03> + 37.210|date: 2009/09/04> + 36.780|date: 2009/09/09> + 36.770|date: 2009/09/10> + 37.000|date: 2009/09/11> + 36.630|date: 2009/09/14> + 36.720|date: 2009/09/15> + 36.960|date: 2009/09/16> + 37.000|date: 2009/09/17> + 36.560|date: 2009/09/18> + 36.300|date: 2009/09/21> + 36.270|date: 2009/09/22> + 36.500|date: 2009/09/23> + 35.980|date: 2009/09/24> + 35.690|date: 2009/09/25> + 35.470|date: 2009/09/28> + 36.470|date: 2009/09/29> + 36.050|date: 2009/09/30> + 36.110|date: 2009/10/01> + 36.090|date: 2009/10/02> + 35.370|date: 2009/10/05> + 35.080|date: 2009/10/06> + 35.780|date: 2009/10/07> + 36.590|date: 2009/10/08> + 36.490|date: 2009/10/09> + 36.540|date: 2009/10/12> + 37.090|date: 2009/10/13> + 37.500|date: 2009/10/14> + 38.090|date: 2009/10/15> + 37.920|date: 2009/10/16> + 38.150|date: 2009/10/19> + 38.130|date: 2009/10/20> + 38.270|date: 2009/10/21> + 37.920|date: 2009/10/22> + 37.840|date: 2009/10/23> + 37.330|date: 2009/10/26> + 36.840|date: 2009/10/27> + 36.210|date: 2009/10/28> + 29.640|date: 2009/11/05> + 30.030|date: 2009/11/06> + 30.980|date: 2009/11/09> + 30.760|date: 2009/11/10> + 30.630|date: 2009/11/11> + 30.160|date: 2009/11/12> + 30.380|date: 2009/11/13> + 30.700|date: 2009/11/16> + 30.500|date: 2009/11/17> + 30.750|date: 2009/11/18> + 31.400|date: 2009/11/19> + 31.710|date: 2009/11/20> + 32.270|date: 2009/11/23> + 32.080|date: 2009/11/24> + 31.920|date: 2009/11/25> + 31.380|date: 2009/11/27> + 31.210|date: 2009/11/30> + 31.600|date: 2009/12/01> + 31.240|date: 2009/12/02> + 31.230|date: 2009/12/03> + 31.310|date: 2009/12/04> + 31.000|date: 2009/12/07> + 30.960|date: 2009/12/08> + 31.090|date: 2009/12/09> + 31.600|date: 2009/12/10> + 32.430|date: 2009/12/11> + 32.450|date: 2009/12/14> + 32.280|date: 2009/12/15> + 31.850|date: 2009/12/16> + 31.360|date: 2009/12/17> + 31.290|date: 2009/12/18> + 32.780|date: 2009/12/21> + 32.580|date: 2009/12/22> + 32.450|date: 2009/12/23> + 32.240|date: 2009/12/24> + 32.550|date: 2009/12/28> + 32.720|date: 2009/12/29> + 32.800|date: 2009/12/30> + 32.756|date: 2009/12/31> + 33.055|date: 2010/01/04> + 33.030|date: 2010/01/05> + 32.980|date: 2010/01/06> + 33.870|date: 2010/01/07> + 34.410|date: 2010/01/08> + 34.180|date: 2010/01/11> + 33.970|date: 2010/01/12> + 34.100|date: 2010/01/13> + 34.050|date: 2010/01/14> + 34.140|date: 2010/01/15> + 34.060|date: 2010/01/19> + 34.035|date: 2010/01/20> + 33.970|date: 2010/01/21> + 33.820|date: 2010/01/22> + 33.450|date: 2010/01/25> + 33.190|date: 2010/01/26> + 33.040|date: 2010/01/27> + 33.260|date: 2010/01/28> + 33.000|date: 2010/01/29> + 32.950|date: 2010/02/01> + 33.610|date: 2010/02/02> + 33.030|date: 2010/02/03> + 32.420|date: 2010/02/04> + 31.500|date: 2010/02/05> + 33.920|date: 2010/02/08> + 33.250|date: 2010/02/09> + 32.850|date: 2010/02/10> + 33.290|date: 2010/02/11> + 33.320|date: 2010/02/12> + 33.630|date: 2010/02/16> + 34.150|date: 2010/02/17> + 34.250|date: 2010/02/18> + 34.420|date: 2010/02/19> + 34.490|date: 2010/02/22> + 34.240|date: 2010/02/23> + 34.530|date: 2010/02/24> + 34.530|date: 2010/02/25> + 34.070|date: 2010/02/26> + 34.480|date: 2010/03/01> + 34.750|date: 2010/03/02> + 34.980|date: 2010/03/03> + 35.090|date: 2010/03/04> + 35.160|date: 2010/03/05> + 35.160|date: 2010/03/08> + 35.000|date: 2010/03/09> + 35.010|date: 2010/03/10> + 34.900|date: 2010/03/11> + 34.820|date: 2010/03/12> + 34.870|date: 2010/03/15> + 35.098|date: 2010/03/16> + 35.400|date: 2010/03/17> + 35.310|date: 2010/03/18> + 35.260|date: 2010/03/19> + 35.280|date: 2010/03/22> + 36.000|date: 2010/03/23> + 36.100|date: 2010/03/24> + 36.550|date: 2010/03/25> + 37.000|date: 2010/03/26> + 37.140|date: 2010/03/29> + 37.320|date: 2010/03/30> + 36.970|date: 2010/03/31> + 36.510|date: 2010/04/01> + 36.300|date: 2010/04/05> + 36.010|date: 2010/04/06> + 35.850|date: 2010/04/07> + 36.720|date: 2010/04/08> + 37.260|date: 2010/04/09> + 37.200|date: 2010/04/12> + 37.250|date: 2010/04/13> + 37.320|date: 2010/04/14> + 37.690|date: 2010/04/15> + 37.720|date: 2010/04/16> + 37.210|date: 2010/04/19> + 37.430|date: 2010/04/20> + 37.400|date: 2010/04/21> + 37.080|date: 2010/04/22> + 37.100|date: 2010/04/23> + 37.120|date: 2010/04/26> + 37.013|date: 2010/04/27> + 37.470|date: 2010/04/28> + 37.620|date: 2010/04/29> + 37.820|date: 2010/04/30> + 37.430|date: 2010/05/03> + 37.390|date: 2010/05/04> + 36.885|date: 2010/05/05> + 36.300|date: 2010/05/06> + 35.500|date: 2010/05/07> + 36.240|date: 2010/05/10> + 36.410|date: 2010/05/11> + 36.380|date: 2010/05/12> + 36.830|date: 2010/05/13> + 36.450|date: 2010/05/14> + 35.990|date: 2010/05/17> + 36.070|date: 2010/05/18> + 35.070|date: 2010/05/19> + 34.455|date: 2010/05/20> + 34.310|date: 2010/05/21> + 34.340|date: 2010/05/24> + 34.110|date: 2010/05/25> + 34.365|date: 2010/05/26> + 34.610|date: 2010/05/27> + 34.980|date: 2010/05/28> + 34.930|date: 2010/06/01> + 35.210|date: 2010/06/02> + 35.310|date: 2010/06/03> + 34.570|date: 2010/06/04> + 32.040|date: 2010/06/07> + 31.350|date: 2010/06/08> + 31.450|date: 2010/06/09> + 31.980|date: 2010/06/10> + 32.120|date: 2010/06/11> + 32.750|date: 2010/06/14> + 32.255|date: 2010/06/15> + 32.260|date: 2010/06/16> + 32.080|date: 2010/06/17> + 33.500|date: 2010/06/18> + 33.040|date: 2010/06/21> + 31.840|date: 2010/06/22> + 31.640|date: 2010/06/23> + 31.280|date: 2010/06/24> + 30.870|date: 2010/06/25> + 31.080|date: 2010/06/28> + 30.650|date: 2010/06/29> + 30.250|date: 2010/06/30> + 29.300|date: 2010/07/01> + 29.540|date: 2010/07/02> + 29.570|date: 2010/07/06> + 29.140|date: 2010/07/07> + 29.520|date: 2010/07/08> + 29.870|date: 2010/07/09> + 30.040|date: 2010/07/12> + 30.680|date: 2010/07/13> + 30.777|date: 2010/07/14> + 30.840|date: 2010/07/15> + 30.770|date: 2010/07/16> + 30.310|date: 2010/07/19> + 30.540|date: 2010/07/20> + 30.660|date: 2010/07/21> + 30.800|date: 2010/07/22> + 31.120|date: 2010/07/23> + 31.240|date: 2010/07/26> + 31.190|date: 2010/07/27> + 32.090|date: 2010/07/28> + 31.940|date: 2010/07/29> + 30.890|date: 2010/07/30> + 31.230|date: 2010/08/02> + 31.250|date: 2010/08/03> + 31.100|date: 2010/08/04> + 30.480|date: 2010/08/05> + 30.010|date: 2010/08/06> + 30.090|date: 2010/08/09> + 29.970|date: 2010/08/10> + 29.420|date: 2010/08/11> + 29.200|date: 2010/08/12> + 29.010|date: 2010/08/13> + 28.800|date: 2010/08/16> + 29.150|date: 2010/08/17> + 29.050|date: 2010/08/19> + 28.570|date: 2010/08/20> low |ticker: CVS> => 35.000|date: 2009/08/21> + 35.750|date: 2009/08/24> + 35.790|date: 2009/08/25> + 36.495|date: 2009/08/26> + 36.600|date: 2009/08/27> + 36.410|date: 2009/08/28> + 36.600|date: 2009/08/31> + 36.820|date: 2009/09/01> + 36.270|date: 2009/09/02> + 36.010|date: 2009/09/03> + 36.480|date: 2009/09/04> + 36.180|date: 2009/09/09> + 36.450|date: 2009/09/10> + 36.430|date: 2009/09/11> + 36.230|date: 2009/09/14> + 36.200|date: 2009/09/15> + 36.400|date: 2009/09/16> + 36.310|date: 2009/09/17> + 35.940|date: 2009/09/18> + 35.670|date: 2009/09/21> + 35.775|date: 2009/09/22> + 35.840|date: 2009/09/23> + 34.450|date: 2009/09/24> + 34.960|date: 2009/09/25> + 34.810|date: 2009/09/28> + 35.560|date: 2009/09/29> + 35.490|date: 2009/09/30> + 35.340|date: 2009/10/01> + 35.260|date: 2009/10/02> + 34.620|date: 2009/10/05> + 33.920|date: 2009/10/06> + 34.530|date: 2009/10/07> + 35.780|date: 2009/10/08> + 36.040|date: 2009/10/09> + 36.250|date: 2009/10/12> + 36.480|date: 2009/10/13> + 36.920|date: 2009/10/14> + 37.130|date: 2009/10/15> + 37.290|date: 2009/10/16> + 37.535|date: 2009/10/19> + 37.550|date: 2009/10/20> + 37.210|date: 2009/10/21> + 37.100|date: 2009/10/22> + 36.930|date: 2009/10/23> + 36.420|date: 2009/10/26> + 35.840|date: 2009/10/27> + 35.560|date: 2009/10/28> + 27.380|date: 2009/11/05> + 28.870|date: 2009/11/06> + 29.940|date: 2009/11/09> + 29.710|date: 2009/11/10> + 29.800|date: 2009/11/11> + 29.420|date: 2009/11/12> + 29.820|date: 2009/11/13> + 30.080|date: 2009/11/16> + 30.000|date: 2009/11/17> + 30.210|date: 2009/11/18> + 30.440|date: 2009/11/19> + 31.100|date: 2009/11/20> + 31.100|date: 2009/11/23> + 31.570|date: 2009/11/24> + 31.380|date: 2009/11/25> + 30.680|date: 2009/11/27> + 30.910|date: 2009/11/30> + 31.010|date: 2009/12/01> + 30.540|date: 2009/12/02> + 30.710|date: 2009/12/03> + 30.580|date: 2009/12/04> + 30.710|date: 2009/12/07> + 30.370|date: 2009/12/08> + 30.490|date: 2009/12/09> + 31.170|date: 2009/12/10> + 31.800|date: 2009/12/11> + 32.160|date: 2009/12/14> + 31.690|date: 2009/12/15> + 30.860|date: 2009/12/16> + 30.400|date: 2009/12/17> + 30.740|date: 2009/12/18> + 31.760|date: 2009/12/21> + 32.220|date: 2009/12/22> + 31.990|date: 2009/12/23> + 32.050|date: 2009/12/24> + 32.160|date: 2009/12/28> + 32.380|date: 2009/12/29> + 32.450|date: 2009/12/30> + 32.190|date: 2009/12/31> + 32.380|date: 2010/01/04> + 32.660|date: 2010/01/05> + 32.360|date: 2010/01/06> + 32.560|date: 2010/01/07> + 33.510|date: 2010/01/08> + 33.740|date: 2010/01/11> + 33.430|date: 2010/01/12> + 33.220|date: 2010/01/13> + 33.640|date: 2010/01/14> + 33.620|date: 2010/01/15> + 33.690|date: 2010/01/19> + 33.520|date: 2010/01/20> + 33.120|date: 2010/01/21> + 32.700|date: 2010/01/22> + 33.000|date: 2010/01/25> + 32.760|date: 2010/01/26> + 32.240|date: 2010/01/27> + 32.290|date: 2010/01/28> + 32.330|date: 2010/01/29> + 32.430|date: 2010/02/01> + 32.620|date: 2010/02/02> + 32.340|date: 2010/02/03> + 31.130|date: 2010/02/04> + 30.360|date: 2010/02/05> + 32.360|date: 2010/02/08> + 32.390|date: 2010/02/09> + 32.330|date: 2010/02/10> + 32.650|date: 2010/02/11> + 32.760|date: 2010/02/12> + 33.040|date: 2010/02/16> + 33.620|date: 2010/02/17> + 33.860|date: 2010/02/18> + 33.800|date: 2010/02/19> + 34.120|date: 2010/02/22> + 33.640|date: 2010/02/23> + 34.150|date: 2010/02/24> + 33.870|date: 2010/02/25> + 33.650|date: 2010/02/26> + 33.790|date: 2010/03/01> + 34.360|date: 2010/03/02> + 34.470|date: 2010/03/03> + 34.600|date: 2010/03/04> + 34.730|date: 2010/03/05> + 34.772|date: 2010/03/08> + 34.560|date: 2010/03/09> + 34.540|date: 2010/03/10> + 34.430|date: 2010/03/11> + 34.440|date: 2010/03/12> + 34.340|date: 2010/03/15> + 34.610|date: 2010/03/16> + 34.820|date: 2010/03/17> + 34.940|date: 2010/03/18> + 34.230|date: 2010/03/19> + 34.330|date: 2010/03/22> + 35.220|date: 2010/03/23> + 35.420|date: 2010/03/24> + 35.680|date: 2010/03/25> + 36.490|date: 2010/03/26> + 36.510|date: 2010/03/29> + 36.890|date: 2010/03/30> + 36.480|date: 2010/03/31> + 36.060|date: 2010/04/01> + 35.860|date: 2010/04/05> + 35.710|date: 2010/04/06> + 35.540|date: 2010/04/07> + 35.570|date: 2010/04/08> + 36.350|date: 2010/04/09> + 36.850|date: 2010/04/12> + 36.590|date: 2010/04/13> + 36.890|date: 2010/04/14> + 37.030|date: 2010/04/15> + 37.120|date: 2010/04/16> + 36.700|date: 2010/04/19> + 37.050|date: 2010/04/20> + 36.590|date: 2010/04/21> + 36.600|date: 2010/04/22> + 36.520|date: 2010/04/23> + 36.760|date: 2010/04/26> + 36.200|date: 2010/04/27> + 36.350|date: 2010/04/28> + 37.205|date: 2010/04/29> + 36.860|date: 2010/04/30> + 36.670|date: 2010/05/03> + 36.270|date: 2010/05/04> + 35.900|date: 2010/05/05> + 33.540|date: 2010/05/06> + 33.930|date: 2010/05/07> + 35.690|date: 2010/05/10> + 35.650|date: 2010/05/11> + 35.670|date: 2010/05/12> + 35.850|date: 2010/05/13> + 35.550|date: 2010/05/14> + 35.260|date: 2010/05/17> + 35.030|date: 2010/05/18> + 34.590|date: 2010/05/19> + 33.740|date: 2010/05/20> + 33.190|date: 2010/05/21> + 33.880|date: 2010/05/24> + 33.060|date: 2010/05/25> + 33.650|date: 2010/05/26> + 33.960|date: 2010/05/27> + 34.140|date: 2010/05/28> + 34.000|date: 2010/06/01> + 34.460|date: 2010/06/02> + 34.510|date: 2010/06/03> + 33.640|date: 2010/06/04> + 29.620|date: 2010/06/07> + 30.720|date: 2010/06/08> + 30.300|date: 2010/06/09> + 30.830|date: 2010/06/10> + 31.390|date: 2010/06/11> + 31.830|date: 2010/06/14> + 31.850|date: 2010/06/15> + 31.820|date: 2010/06/16> + 31.565|date: 2010/06/17> + 32.420|date: 2010/06/18> + 31.690|date: 2010/06/21> + 31.350|date: 2010/06/22> + 31.180|date: 2010/06/23> + 30.510|date: 2010/06/24> + 30.540|date: 2010/06/25> + 30.510|date: 2010/06/28> + 29.620|date: 2010/06/29> + 29.220|date: 2010/06/30> + 28.470|date: 2010/07/01> + 28.860|date: 2010/07/02> + 28.310|date: 2010/07/06> + 28.300|date: 2010/07/07> + 28.960|date: 2010/07/08> + 29.250|date: 2010/07/09> + 29.680|date: 2010/07/12> + 30.110|date: 2010/07/13> + 30.230|date: 2010/07/14> + 30.220|date: 2010/07/15> + 29.960|date: 2010/07/16> + 29.900|date: 2010/07/19> + 29.780|date: 2010/07/20> + 29.850|date: 2010/07/21> + 29.200|date: 2010/07/22> + 29.880|date: 2010/07/23> + 30.580|date: 2010/07/26> + 30.540|date: 2010/07/27> + 29.500|date: 2010/07/28> + 30.600|date: 2010/07/29> + 30.360|date: 2010/07/30> + 30.850|date: 2010/08/02> + 30.770|date: 2010/08/03> + 30.560|date: 2010/08/04> + 30.060|date: 2010/08/05> + 29.400|date: 2010/08/06> + 29.770|date: 2010/08/09> + 29.448|date: 2010/08/10> + 28.530|date: 2010/08/11> + 28.300|date: 2010/08/12> + 28.650|date: 2010/08/13> + 28.400|date: 2010/08/16> + 28.710|date: 2010/08/17> + 28.500|date: 2010/08/19> + 27.950|date: 2010/08/20> close |ticker: CVS> => 35.720|date: 2009/08/21> + 35.940|date: 2009/08/24> + 36.890|date: 2009/08/25> + 36.980|date: 2009/08/26> + 36.840|date: 2009/08/27> + 36.770|date: 2009/08/28> + 37.520|date: 2009/08/31> + 36.960|date: 2009/09/01> + 36.420|date: 2009/09/02> + 36.630|date: 2009/09/03> + 37.200|date: 2009/09/04> + 36.640|date: 2009/09/09> + 36.670|date: 2009/09/10> + 36.530|date: 2009/09/11> + 36.530|date: 2009/09/14> + 36.440|date: 2009/09/15> + 36.960|date: 2009/09/16> + 36.390|date: 2009/09/17> + 35.980|date: 2009/09/18> + 36.180|date: 2009/09/21> + 36.090|date: 2009/09/22> + 36.090|date: 2009/09/23> + 35.200|date: 2009/09/24> + 35.200|date: 2009/09/25> + 34.880|date: 2009/09/28> + 36.070|date: 2009/09/29> + 35.740|date: 2009/09/30> + 35.870|date: 2009/10/01> + 35.320|date: 2009/10/02> + 34.780|date: 2009/10/05> + 34.650|date: 2009/10/06> + 35.630|date: 2009/10/07> + 36.190|date: 2009/10/08> + 36.480|date: 2009/10/09> + 36.400|date: 2009/10/12> + 36.720|date: 2009/10/13> + 37.410|date: 2009/10/14> + 38.010|date: 2009/10/15> + 37.700|date: 2009/10/16> + 37.960|date: 2009/10/19> + 37.810|date: 2009/10/20> + 37.240|date: 2009/10/21> + 37.740|date: 2009/10/22> + 37.160|date: 2009/10/23> + 36.500|date: 2009/10/26> + 36.030|date: 2009/10/27> + 35.610|date: 2009/10/28> + 28.870|date: 2009/11/05> + 29.790|date: 2009/11/06> + 30.900|date: 2009/11/09> + 29.860|date: 2009/11/10> + 30.000|date: 2009/11/11> + 29.670|date: 2009/11/12> + 30.250|date: 2009/11/13> + 30.190|date: 2009/11/16> + 30.440|date: 2009/11/17> + 30.690|date: 2009/11/18> + 31.080|date: 2009/11/19> + 31.640|date: 2009/11/20> + 31.890|date: 2009/11/23> + 31.600|date: 2009/11/24> + 31.530|date: 2009/11/25> + 31.200|date: 2009/11/27> + 31.010|date: 2009/11/30> + 31.180|date: 2009/12/01> + 31.110|date: 2009/12/02> + 30.800|date: 2009/12/03> + 30.760|date: 2009/12/04> + 30.850|date: 2009/12/07> + 30.560|date: 2009/12/08> + 31.030|date: 2009/12/09> + 31.500|date: 2009/12/10> + 32.220|date: 2009/12/11> + 32.360|date: 2009/12/14> + 31.760|date: 2009/12/15> + 30.930|date: 2009/12/16> + 31.200|date: 2009/12/17> + 31.180|date: 2009/12/18> + 32.300|date: 2009/12/21> + 32.310|date: 2009/12/22> + 32.090|date: 2009/12/23> + 32.140|date: 2009/12/24> + 32.390|date: 2009/12/28> + 32.650|date: 2009/12/29> + 32.710|date: 2009/12/30> + 32.210|date: 2009/12/31> + 32.980|date: 2010/01/04> + 32.850|date: 2010/01/05> + 32.560|date: 2010/01/06> + 33.760|date: 2010/01/07> + 34.000|date: 2010/01/08> + 33.930|date: 2010/01/11> + 33.560|date: 2010/01/12> + 33.970|date: 2010/01/13> + 33.950|date: 2010/01/14> + 33.910|date: 2010/01/15> + 33.950|date: 2010/01/19> + 33.850|date: 2010/01/20> + 33.240|date: 2010/01/21> + 33.240|date: 2010/01/22> + 33.040|date: 2010/01/25> + 32.810|date: 2010/01/26> + 32.470|date: 2010/01/27> + 32.330|date: 2010/01/28> + 32.370|date: 2010/01/29> + 32.920|date: 2010/02/01> + 33.380|date: 2010/02/02> + 32.420|date: 2010/02/03> + 31.150|date: 2010/02/04> + 31.070|date: 2010/02/05> + 32.720|date: 2010/02/08> + 32.720|date: 2010/02/09> + 32.730|date: 2010/02/10> + 33.210|date: 2010/02/11> + 32.990|date: 2010/02/12> + 33.520|date: 2010/02/16> + 33.990|date: 2010/02/17> + 34.120|date: 2010/02/18> + 34.310|date: 2010/02/19> + 34.220|date: 2010/02/22> + 34.150|date: 2010/02/23> + 34.510|date: 2010/02/24> + 34.000|date: 2010/02/25> + 33.750|date: 2010/02/26> + 34.410|date: 2010/03/01> + 34.660|date: 2010/03/02> + 34.740|date: 2010/03/03> + 34.870|date: 2010/03/04> + 35.030|date: 2010/03/05> + 34.830|date: 2010/03/08> + 34.680|date: 2010/03/09> + 34.850|date: 2010/03/10> + 34.660|date: 2010/03/11> + 34.630|date: 2010/03/12> + 34.730|date: 2010/03/15> + 34.930|date: 2010/03/16> + 35.210|date: 2010/03/17> + 35.090|date: 2010/03/18> + 34.550|date: 2010/03/19> + 35.190|date: 2010/03/22> + 35.920|date: 2010/03/23> + 35.510|date: 2010/03/24> + 36.420|date: 2010/03/25> + 36.790|date: 2010/03/26> + 37.070|date: 2010/03/29> + 37.030|date: 2010/03/30> + 36.560|date: 2010/03/31> + 36.230|date: 2010/04/01> + 36.010|date: 2010/04/05> + 35.850|date: 2010/04/06> + 35.660|date: 2010/04/07> + 36.470|date: 2010/04/08> + 37.230|date: 2010/04/09> + 36.980|date: 2010/04/12> + 37.180|date: 2010/04/13> + 37.260|date: 2010/04/14> + 37.370|date: 2010/04/15> + 37.140|date: 2010/04/16> + 37.030|date: 2010/04/19> + 37.200|date: 2010/04/20> + 36.900|date: 2010/04/21> + 36.830|date: 2010/04/22> + 37.010|date: 2010/04/23> + 36.870|date: 2010/04/26> + 36.260|date: 2010/04/27> + 37.110|date: 2010/04/28> + 37.260|date: 2010/04/29> + 36.920|date: 2010/04/30> + 37.080|date: 2010/05/03> + 36.480|date: 2010/05/04> + 36.060|date: 2010/05/05> + 35.240|date: 2010/05/06> + 34.860|date: 2010/05/07> + 36.170|date: 2010/05/10> + 35.750|date: 2010/05/11> + 36.320|date: 2010/05/12> + 36.500|date: 2010/05/13> + 35.780|date: 2010/05/14> + 35.870|date: 2010/05/17> + 35.200|date: 2010/05/18> + 34.950|date: 2010/05/19> + 33.860|date: 2010/05/20> + 34.300|date: 2010/05/21> + 33.950|date: 2010/05/24> + 34.070|date: 2010/05/25> + 33.770|date: 2010/05/26> + 34.590|date: 2010/05/27> + 34.630|date: 2010/05/28> + 34.340|date: 2010/06/01> + 35.200|date: 2010/06/02> + 35.060|date: 2010/06/03> + 33.790|date: 2010/06/04> + 31.040|date: 2010/06/07> + 31.160|date: 2010/06/08> + 30.670|date: 2010/06/09> + 31.900|date: 2010/06/10> + 32.080|date: 2010/06/11> + 31.870|date: 2010/06/14> + 32.210|date: 2010/06/15> + 31.880|date: 2010/06/16> + 31.840|date: 2010/06/17> + 32.430|date: 2010/06/18> + 31.780|date: 2010/06/21> + 31.400|date: 2010/06/22> + 31.430|date: 2010/06/23> + 30.790|date: 2010/06/24> + 30.600|date: 2010/06/25> + 30.890|date: 2010/06/28> + 29.820|date: 2010/06/29> + 29.320|date: 2010/06/30> + 29.230|date: 2010/07/01> + 29.080|date: 2010/07/02> + 28.550|date: 2010/07/06> + 29.130|date: 2010/07/07> + 29.430|date: 2010/07/08> + 29.800|date: 2010/07/09> + 29.970|date: 2010/07/12> + 30.550|date: 2010/07/13> + 30.670|date: 2010/07/14> + 30.780|date: 2010/07/15> + 30.040|date: 2010/07/16> + 30.160|date: 2010/07/19> + 30.490|date: 2010/07/20> + 29.960|date: 2010/07/21> + 29.920|date: 2010/07/22> + 30.930|date: 2010/07/23> + 31.000|date: 2010/07/26> + 30.600|date: 2010/07/27> + 31.540|date: 2010/07/28> + 30.900|date: 2010/07/29> + 30.690|date: 2010/07/30> + 31.120|date: 2010/08/02> + 30.860|date: 2010/08/03> + 30.560|date: 2010/08/04> + 30.120|date: 2010/08/05> + 29.840|date: 2010/08/06> + 30.000|date: 2010/08/09> + 29.680|date: 2010/08/10> + 28.620|date: 2010/08/11> + 28.940|date: 2010/08/12> + 28.700|date: 2010/08/13> + 28.700|date: 2010/08/16> + 28.880|date: 2010/08/17> + 28.520|date: 2010/08/19> + 27.990|date: 2010/08/20> volume |ticker: CVS> => 101016.000|date: 2009/08/21> + 79712.000|date: 2009/08/24> + 151259.000|date: 2009/08/25> + 129840.000|date: 2009/08/26> + 74858.000|date: 2009/08/27> + 81590.000|date: 2009/08/28> + 122693.000|date: 2009/08/31> + 118867.000|date: 2009/09/01> + 104294.000|date: 2009/09/02> + 92278.000|date: 2009/09/03> + 58670.000|date: 2009/09/04> + 90565.000|date: 2009/09/09> + 89187.000|date: 2009/09/10> + 75394.000|date: 2009/09/11> + 69880.000|date: 2009/09/14> + 83209.000|date: 2009/09/15> + 85431.000|date: 2009/09/16> + 127596.000|date: 2009/09/17> + 170457.000|date: 2009/09/18> + 125231.000|date: 2009/09/21> + 97536.000|date: 2009/09/22> + 142698.000|date: 2009/09/23> + 152810.000|date: 2009/09/24> + 97249.000|date: 2009/09/25> + 147316.000|date: 2009/09/28> + 220203.000|date: 2009/09/29> + 129449.000|date: 2009/09/30> + 131268.000|date: 2009/10/01> + 182699.000|date: 2009/10/02> + 149864.000|date: 2009/10/05> + 220722.000|date: 2009/10/06> + 145727.000|date: 2009/10/07> + 114276.000|date: 2009/10/08> + 67446.000|date: 2009/10/09> + 47228.000|date: 2009/10/12> + 99678.000|date: 2009/10/13> + 92666.000|date: 2009/10/14> + 96052.000|date: 2009/10/15> + 91458.000|date: 2009/10/16> + 67232.000|date: 2009/10/19> + 85666.000|date: 2009/10/20> + 79637.000|date: 2009/10/21> + 68023.000|date: 2009/10/22> + 70738.000|date: 2009/10/23> + 89751.000|date: 2009/10/26> + 129207.000|date: 2009/10/27> + 79680.000|date: 2009/10/28> + 1851234.000|date: 2009/11/05> + 489993.000|date: 2009/11/06> + 336487.000|date: 2009/11/09> + 303584.000|date: 2009/11/10> + 301791.000|date: 2009/11/11> + 263782.000|date: 2009/11/12> + 183272.000|date: 2009/11/13> + 175790.000|date: 2009/11/16> + 133307.000|date: 2009/11/17> + 162191.000|date: 2009/11/18> + 250475.000|date: 2009/11/19> + 272794.000|date: 2009/11/20> + 196363.000|date: 2009/11/23> + 141636.000|date: 2009/11/24> + 123491.000|date: 2009/11/25> + 53778.000|date: 2009/11/27> + 108320.000|date: 2009/11/30> + 106747.000|date: 2009/12/01> + 142620.000|date: 2009/12/02> + 126155.000|date: 2009/12/03> + 129105.000|date: 2009/12/04> + 105263.000|date: 2009/12/07> + 161286.000|date: 2009/12/08> + 145890.000|date: 2009/12/09> + 96894.000|date: 2009/12/10> + 164930.000|date: 2009/12/11> + 109370.000|date: 2009/12/14> + 166892.000|date: 2009/12/15> + 372925.000|date: 2009/12/16> + 218016.000|date: 2009/12/17> + 203732.000|date: 2009/12/18> + 211992.000|date: 2009/12/21> + 70862.000|date: 2009/12/22> + 59006.000|date: 2009/12/23> + 21848.000|date: 2009/12/24> + 54543.000|date: 2009/12/28> + 63138.000|date: 2009/12/29> + 53399.000|date: 2009/12/30> + 49625.000|date: 2009/12/31> + 146767.000|date: 2010/01/04> + 75124.000|date: 2010/01/05> + 113195.000|date: 2010/01/06> + 179401.000|date: 2010/01/07> + 218565.000|date: 2010/01/08> + 98291.000|date: 2010/01/11> + 117449.000|date: 2010/01/12> + 114071.000|date: 2010/01/13> + 96647.000|date: 2010/01/14> + 143199.000|date: 2010/01/15> + 85928.000|date: 2010/01/19> + 95412.000|date: 2010/01/20> + 120780.000|date: 2010/01/21> + 109719.000|date: 2010/01/22> + 74040.000|date: 2010/01/25> + 74402.000|date: 2010/01/26> + 106266.000|date: 2010/01/27> + 139721.000|date: 2010/01/28> + 115005.000|date: 2010/01/29> + 73110.000|date: 2010/02/01> + 94211.000|date: 2010/02/02> + 133617.000|date: 2010/02/03> + 158381.000|date: 2010/02/04> + 253727.000|date: 2010/02/05> + 369283.000|date: 2010/02/08> + 155474.000|date: 2010/02/09> + 80707.000|date: 2010/02/10> + 103681.000|date: 2010/02/11> + 107722.000|date: 2010/02/12> + 76423.000|date: 2010/02/16> + 91183.000|date: 2010/02/17> + 84553.000|date: 2010/02/18> + 79356.000|date: 2010/02/19> + 69789.000|date: 2010/02/22> + 101819.000|date: 2010/02/23> + 75884.000|date: 2010/02/24> + 132220.000|date: 2010/02/25> + 127153.000|date: 2010/02/26> + 119640.000|date: 2010/03/01> + 98781.000|date: 2010/03/02> + 84141.000|date: 2010/03/03> + 107907.000|date: 2010/03/04> + 68736.000|date: 2010/03/05> + 47105.000|date: 2010/03/08> + 66575.000|date: 2010/03/09> + 65903.000|date: 2010/03/10> + 86284.000|date: 2010/03/11> + 63300.000|date: 2010/03/12> + 56499.000|date: 2010/03/15> + 78611.000|date: 2010/03/16> + 76526.000|date: 2010/03/17> + 72558.000|date: 2010/03/18> + 164379.000|date: 2010/03/19> + 131142.000|date: 2010/03/22> + 115951.000|date: 2010/03/23> + 103344.000|date: 2010/03/24> + 151911.000|date: 2010/03/25> + 149783.000|date: 2010/03/26> + 131832.000|date: 2010/03/29> + 81507.000|date: 2010/03/30> + 78020.000|date: 2010/03/31> + 143869.000|date: 2010/04/01> + 96945.000|date: 2010/04/05> + 72011.000|date: 2010/04/06> + 86136.000|date: 2010/04/07> + 136719.000|date: 2010/04/08> + 112786.000|date: 2010/04/09> + 93117.000|date: 2010/04/12> + 81660.000|date: 2010/04/13> + 94052.000|date: 2010/04/14> + 104818.000|date: 2010/04/15> + 135121.000|date: 2010/04/16> + 77939.000|date: 2010/04/19> + 73428.000|date: 2010/04/20> + 97476.000|date: 2010/04/21> + 79171.000|date: 2010/04/22> + 89825.000|date: 2010/04/23> + 107113.000|date: 2010/04/26> + 113877.000|date: 2010/04/27> + 156312.000|date: 2010/04/28> + 85091.000|date: 2010/04/29> + 128059.000|date: 2010/04/30> + 94731.000|date: 2010/05/03> + 102975.000|date: 2010/05/04> + 95947.000|date: 2010/05/05> + 149497.000|date: 2010/05/06> + 158902.000|date: 2010/05/07> + 90669.000|date: 2010/05/10> + 87909.000|date: 2010/05/11> + 66431.000|date: 2010/05/12> + 93566.000|date: 2010/05/13> + 104215.000|date: 2010/05/14> + 67770.000|date: 2010/05/17> + 131833.000|date: 2010/05/18> + 118334.000|date: 2010/05/19> + 140215.000|date: 2010/05/20> + 148414.000|date: 2010/05/21> + 92111.000|date: 2010/05/24> + 165783.000|date: 2010/05/25> + 154216.000|date: 2010/05/26> + 120196.000|date: 2010/05/27> + 191283.000|date: 2010/05/28> + 123592.000|date: 2010/06/01> + 115786.000|date: 2010/06/02> + 72187.000|date: 2010/06/03> + 118754.000|date: 2010/06/04> + 500886.000|date: 2010/06/07> + 241716.000|date: 2010/06/08> + 248471.000|date: 2010/06/09> + 237552.000|date: 2010/06/10> + 160149.000|date: 2010/06/11> + 155083.000|date: 2010/06/14> + 147417.000|date: 2010/06/15> + 159395.000|date: 2010/06/16> + 97146.000|date: 2010/06/17> + 243002.000|date: 2010/06/18> + 122207.000|date: 2010/06/21> + 119258.000|date: 2010/06/22> + 138383.000|date: 2010/06/23> + 133555.000|date: 2010/06/24> + 156242.000|date: 2010/06/25> + 85007.000|date: 2010/06/28> + 178594.000|date: 2010/06/29> + 142311.000|date: 2010/06/30> + 167796.000|date: 2010/07/01> + 71857.000|date: 2010/07/02> + 150144.000|date: 2010/07/06> + 171774.000|date: 2010/07/07> + 114499.000|date: 2010/07/08> + 85225.000|date: 2010/07/09> + 77567.000|date: 2010/07/12> + 103601.000|date: 2010/07/13> + 62976.000|date: 2010/07/14> + 78201.000|date: 2010/07/15> + 105044.000|date: 2010/07/16> + 82116.000|date: 2010/07/19> + 72349.000|date: 2010/07/20> + 89860.000|date: 2010/07/21> + 178241.000|date: 2010/07/22> + 122842.000|date: 2010/07/23> + 60624.000|date: 2010/07/26> + 80724.000|date: 2010/07/27> + 280208.000|date: 2010/07/28> + 150886.000|date: 2010/07/29> + 109688.000|date: 2010/07/30> + 79440.000|date: 2010/08/02> + 75154.000|date: 2010/08/03> + 90544.000|date: 2010/08/04> + 129951.000|date: 2010/08/05> + 99719.000|date: 2010/08/06> + 64242.000|date: 2010/08/09> + 55593.000|date: 2010/08/10> + 107881.000|date: 2010/08/11> + 120595.000|date: 2010/08/12> + 87229.000|date: 2010/08/13> + 52766.000|date: 2010/08/16> + 64269.000|date: 2010/08/17> + 104996.000|date: 2010/08/19> + 134104.000|date: 2010/08/20> open |ticker: CVX> => 69.460|date: 2009/08/21> + 70.100|date: 2009/08/24> + 71.130|date: 2009/08/25> + 70.100|date: 2009/08/26> + 70.710|date: 2009/08/27> + 71.290|date: 2009/08/28> + 69.990|date: 2009/08/31> + 69.690|date: 2009/09/01> + 68.400|date: 2009/09/02> + 68.420|date: 2009/09/03> + 68.170|date: 2009/09/04> + 70.680|date: 2009/09/09> + 70.890|date: 2009/09/10> + 71.790|date: 2009/09/11> + 69.940|date: 2009/09/14> + 71.330|date: 2009/09/15> + 71.860|date: 2009/09/16> + 72.180|date: 2009/09/17> + 72.830|date: 2009/09/18> + 71.590|date: 2009/09/21> + 72.720|date: 2009/09/22> + 72.500|date: 2009/09/23> + 71.300|date: 2009/09/24> + 70.580|date: 2009/09/25> + 70.790|date: 2009/09/28> + 71.500|date: 2009/09/29> + 71.120|date: 2009/09/30> + 70.400|date: 2009/10/01> + 68.220|date: 2009/10/02> + 68.270|date: 2009/10/05> + 70.140|date: 2009/10/06> + 70.310|date: 2009/10/07> + 70.890|date: 2009/10/08> + 71.940|date: 2009/10/09> + 73.190|date: 2009/10/12> + 73.730|date: 2009/10/13> + 74.880|date: 2009/10/14> + 75.190|date: 2009/10/15> + 76.370|date: 2009/10/16> + 76.940|date: 2009/10/19> + 77.710|date: 2009/10/20> + 76.600|date: 2009/10/21> + 76.610|date: 2009/10/22> + 77.140|date: 2009/10/23> + 76.960|date: 2009/10/26> + 75.820|date: 2009/10/27> + 76.390|date: 2009/10/28> + 76.620|date: 2009/11/05> + 76.570|date: 2009/11/06> + 78.290|date: 2009/11/09> + 77.410|date: 2009/11/10> + 78.870|date: 2009/11/11> + 78.320|date: 2009/11/12> + 77.300|date: 2009/11/13> + 78.110|date: 2009/11/16> + 78.450|date: 2009/11/17> + 78.820|date: 2009/11/18> + 78.520|date: 2009/11/19> + 76.850|date: 2009/11/20> + 78.310|date: 2009/11/23> + 78.730|date: 2009/11/24> + 79.110|date: 2009/11/25> + 77.630|date: 2009/11/27> + 77.850|date: 2009/11/30> + 79.100|date: 2009/12/01> + 78.990|date: 2009/12/02> + 78.605|date: 2009/12/03> + 78.740|date: 2009/12/04> + 77.920|date: 2009/12/07> + 77.890|date: 2009/12/08> + 76.910|date: 2009/12/09> + 77.660|date: 2009/12/10> + 77.670|date: 2009/12/11> + 78.450|date: 2009/12/14> + 77.020|date: 2009/12/15> + 77.920|date: 2009/12/16> + 77.490|date: 2009/12/17> + 77.420|date: 2009/12/18> + 77.600|date: 2009/12/21> + 77.830|date: 2009/12/22> + 77.870|date: 2009/12/23> + 77.020|date: 2009/12/24> + 77.780|date: 2009/12/28> + 77.810|date: 2009/12/29> + 77.100|date: 2009/12/30> + 77.720|date: 2009/12/31> + 78.200|date: 2010/01/04> + 79.220|date: 2010/01/05> + 79.600|date: 2010/01/06> + 79.360|date: 2010/01/07> + 79.120|date: 2010/01/08> + 80.170|date: 2010/01/11> + 79.570|date: 2010/01/12> + 80.270|date: 2010/01/13> + 79.630|date: 2010/01/14> + 79.540|date: 2010/01/15> + 78.960|date: 2010/01/19> + 78.710|date: 2010/01/20> + 78.150|date: 2010/01/21> + 75.950|date: 2010/01/22> + 75.000|date: 2010/01/25> + 74.080|date: 2010/01/26> + 73.940|date: 2010/01/27> + 73.970|date: 2010/01/28> + 73.530|date: 2010/01/29> + 72.700|date: 2010/02/01> + 73.740|date: 2010/02/02> + 74.180|date: 2010/02/03> + 72.560|date: 2010/02/04> + 71.000|date: 2010/02/05> + 71.230|date: 2010/02/08> + 70.890|date: 2010/02/09> + 71.020|date: 2010/02/10> + 70.720|date: 2010/02/11> + 70.535|date: 2010/02/12> + 71.990|date: 2010/02/16> + 73.220|date: 2010/02/17> + 72.690|date: 2010/02/18> + 73.440|date: 2010/02/19> + 74.170|date: 2010/02/22> + 72.550|date: 2010/02/23> + 72.120|date: 2010/02/24> + 71.210|date: 2010/02/25> + 72.190|date: 2010/02/26> + 72.630|date: 2010/03/01> + 73.180|date: 2010/03/02> + 73.630|date: 2010/03/03> + 73.070|date: 2010/03/04> + 73.550|date: 2010/03/05> + 74.490|date: 2010/03/08> + 74.300|date: 2010/03/09> + 74.140|date: 2010/03/10> + 74.060|date: 2010/03/11> + 74.240|date: 2010/03/12> + 73.510|date: 2010/03/15> + 73.900|date: 2010/03/16> + 74.180|date: 2010/03/17> + 74.770|date: 2010/03/18> + 75.090|date: 2010/03/19> + 74.200|date: 2010/03/22> + 74.430|date: 2010/03/23> + 74.270|date: 2010/03/24> + 74.390|date: 2010/03/25> + 74.000|date: 2010/03/26> + 74.610|date: 2010/03/29> + 75.270|date: 2010/03/30> + 75.470|date: 2010/03/31> + 76.400|date: 2010/04/01> + 76.950|date: 2010/04/05> + 77.570|date: 2010/04/06> + 77.700|date: 2010/04/07> + 76.930|date: 2010/04/08> + 78.000|date: 2010/04/09> + 79.500|date: 2010/04/12> + 80.420|date: 2010/04/13> + 80.460|date: 2010/04/14> + 80.610|date: 2010/04/15> + 81.460|date: 2010/04/16> + 80.250|date: 2010/04/19> + 81.810|date: 2010/04/20> + 82.300|date: 2010/04/21> + 81.080|date: 2010/04/22> + 81.040|date: 2010/04/23> + 82.520|date: 2010/04/26> + 82.080|date: 2010/04/27> + 80.620|date: 2010/04/28> + 81.190|date: 2010/04/29> + 82.370|date: 2010/04/30> + 81.960|date: 2010/05/03> + 82.010|date: 2010/05/04> + 79.690|date: 2010/05/05> + 79.410|date: 2010/05/06> + 77.200|date: 2010/05/07> + 79.370|date: 2010/05/10> + 79.640|date: 2010/05/11> + 79.770|date: 2010/05/12> + 79.800|date: 2010/05/13> + 78.420|date: 2010/05/14> + 77.390|date: 2010/05/17> + 78.310|date: 2010/05/18> + 76.350|date: 2010/05/19> + 75.000|date: 2010/05/20> + 72.350|date: 2010/05/21> + 74.160|date: 2010/05/24> + 71.700|date: 2010/05/25> + 73.190|date: 2010/05/26> + 73.130|date: 2010/05/27> + 74.000|date: 2010/05/28> + 73.560|date: 2010/06/01> + 72.660|date: 2010/06/02> + 74.660|date: 2010/06/03> + 72.110|date: 2010/06/04> + 71.660|date: 2010/06/07> + 71.680|date: 2010/06/08> + 71.270|date: 2010/06/09> + 72.870|date: 2010/06/10> + 73.480|date: 2010/06/11> + 74.230|date: 2010/06/14> + 74.570|date: 2010/06/15> + 74.610|date: 2010/06/16> + 75.020|date: 2010/06/17> + 75.700|date: 2010/06/18> + 76.810|date: 2010/06/21> + 75.450|date: 2010/06/22> + 73.840|date: 2010/06/23> + 72.020|date: 2010/06/24> + 71.130|date: 2010/06/25> + 70.560|date: 2010/06/28> + 69.260|date: 2010/06/29> + 68.220|date: 2010/06/30> + 68.190|date: 2010/07/01> + 67.790|date: 2010/07/02> + 68.280|date: 2010/07/06> + 67.820|date: 2010/07/07> + 70.180|date: 2010/07/08> + 70.460|date: 2010/07/09> + 71.530|date: 2010/07/12> + 72.850|date: 2010/07/13> + 73.010|date: 2010/07/14> + 73.230|date: 2010/07/15> + 72.650|date: 2010/07/16> + 72.040|date: 2010/07/19> + 71.000|date: 2010/07/20> + 73.330|date: 2010/07/21> + 72.800|date: 2010/07/22> + 73.280|date: 2010/07/23> + 73.820|date: 2010/07/26> + 74.860|date: 2010/07/27> + 75.130|date: 2010/07/28> + 75.890|date: 2010/07/29> + 75.150|date: 2010/07/30> + 77.620|date: 2010/08/02> + 77.920|date: 2010/08/03> + 78.780|date: 2010/08/04> + 78.510|date: 2010/08/05> + 78.230|date: 2010/08/06> + 79.300|date: 2010/08/09> + 78.540|date: 2010/08/10> + 77.970|date: 2010/08/11> + 76.410|date: 2010/08/12> + 77.040|date: 2010/08/13> + 77.110|date: 2010/08/16> + 77.590|date: 2010/08/17> + 76.720|date: 2010/08/19> + 75.540|date: 2010/08/20> high |ticker: CVX> => 69.950|date: 2009/08/21> + 70.940|date: 2009/08/24> + 71.500|date: 2009/08/25> + 71.200|date: 2009/08/26> + 71.220|date: 2009/08/27> + 71.400|date: 2009/08/28> + 70.380|date: 2009/08/31> + 70.270|date: 2009/09/01> + 69.150|date: 2009/09/02> + 68.650|date: 2009/09/03> + 69.120|date: 2009/09/04> + 71.025|date: 2009/09/09> + 71.740|date: 2009/09/10> + 71.960|date: 2009/09/11> + 71.130|date: 2009/09/14> + 71.700|date: 2009/09/15> + 72.600|date: 2009/09/16> + 72.750|date: 2009/09/17> + 73.370|date: 2009/09/18> + 72.390|date: 2009/09/21> + 72.970|date: 2009/09/22> + 72.880|date: 2009/09/23> + 71.600|date: 2009/09/24> + 71.390|date: 2009/09/25> + 71.970|date: 2009/09/28> + 71.800|date: 2009/09/29> + 71.140|date: 2009/09/30> + 70.400|date: 2009/10/01> + 68.790|date: 2009/10/02> + 69.800|date: 2009/10/05> + 70.850|date: 2009/10/06> + 70.690|date: 2009/10/07> + 71.820|date: 2009/10/08> + 72.940|date: 2009/10/09> + 74.100|date: 2009/10/12> + 74.410|date: 2009/10/13> + 75.740|date: 2009/10/14> + 76.860|date: 2009/10/15> + 76.990|date: 2009/10/16> + 78.050|date: 2009/10/19> + 77.710|date: 2009/10/20> + 78.360|date: 2009/10/21> + 77.730|date: 2009/10/22> + 77.380|date: 2009/10/23> + 78.440|date: 2009/10/26> + 77.250|date: 2009/10/27> + 77.040|date: 2009/10/28> + 77.750|date: 2009/11/05> + 77.580|date: 2009/11/06> + 78.380|date: 2009/11/09> + 78.440|date: 2009/11/10> + 79.140|date: 2009/11/11> + 78.600|date: 2009/11/12> + 78.509|date: 2009/11/13> + 78.860|date: 2009/11/16> + 79.045|date: 2009/11/17> + 78.990|date: 2009/11/18> + 78.680|date: 2009/11/19> + 77.230|date: 2009/11/20> + 79.240|date: 2009/11/23> + 79.230|date: 2009/11/24> + 79.820|date: 2009/11/25> + 78.730|date: 2009/11/27> + 78.670|date: 2009/11/30> + 79.415|date: 2009/12/01> + 79.010|date: 2009/12/02> + 78.820|date: 2009/12/03> + 79.250|date: 2009/12/04> + 78.920|date: 2009/12/07> + 77.980|date: 2009/12/08> + 77.310|date: 2009/12/09> + 78.340|date: 2009/12/10> + 78.170|date: 2009/12/11> + 78.710|date: 2009/12/14> + 77.970|date: 2009/12/15> + 78.690|date: 2009/12/16> + 77.550|date: 2009/12/17> + 77.670|date: 2009/12/18> + 78.000|date: 2009/12/21> + 78.040|date: 2009/12/22> + 77.930|date: 2009/12/23> + 77.500|date: 2009/12/24> + 77.900|date: 2009/12/28> + 77.940|date: 2009/12/29> + 77.670|date: 2009/12/30> + 77.780|date: 2009/12/31> + 79.200|date: 2010/01/04> + 79.620|date: 2010/01/05> + 80.000|date: 2010/01/06> + 79.700|date: 2010/01/07> + 79.470|date: 2010/01/08> + 81.090|date: 2010/01/11> + 80.450|date: 2010/01/12> + 80.410|date: 2010/01/13> + 79.800|date: 2010/01/14> + 79.690|date: 2010/01/15> + 79.750|date: 2010/01/19> + 78.930|date: 2010/01/20> + 78.180|date: 2010/01/21> + 76.590|date: 2010/01/22> + 75.270|date: 2010/01/25> + 74.880|date: 2010/01/26> + 74.360|date: 2010/01/27> + 74.180|date: 2010/01/28> + 74.070|date: 2010/01/29> + 73.740|date: 2010/02/01> + 74.580|date: 2010/02/02> + 74.360|date: 2010/02/03> + 72.830|date: 2010/02/04> + 71.240|date: 2010/02/05> + 71.450|date: 2010/02/08> + 72.030|date: 2010/02/09> + 71.230|date: 2010/02/10> + 72.110|date: 2010/02/11> + 71.300|date: 2010/02/12> + 73.320|date: 2010/02/16> + 73.430|date: 2010/02/17> + 73.720|date: 2010/02/18> + 74.380|date: 2010/02/19> + 74.220|date: 2010/02/22> + 72.930|date: 2010/02/23> + 72.450|date: 2010/02/24> + 72.190|date: 2010/02/25> + 72.690|date: 2010/02/26> + 73.180|date: 2010/03/01> + 73.910|date: 2010/03/02> + 73.850|date: 2010/03/03> + 73.500|date: 2010/03/04> + 74.470|date: 2010/03/05> + 74.880|date: 2010/03/08> + 74.910|date: 2010/03/09> + 74.330|date: 2010/03/10> + 74.090|date: 2010/03/11> + 74.240|date: 2010/03/12> + 73.630|date: 2010/03/15> + 74.120|date: 2010/03/16> + 75.060|date: 2010/03/17> + 75.070|date: 2010/03/18> + 75.160|date: 2010/03/19> + 74.880|date: 2010/03/22> + 74.790|date: 2010/03/23> + 74.500|date: 2010/03/24> + 74.622|date: 2010/03/25> + 74.880|date: 2010/03/26> + 75.440|date: 2010/03/29> + 75.500|date: 2010/03/30> + 76.140|date: 2010/03/31> + 77.130|date: 2010/04/01> + 77.750|date: 2010/04/05> + 78.000|date: 2010/04/06> + 77.830|date: 2010/04/07> + 78.000|date: 2010/04/08> + 79.620|date: 2010/04/09> + 80.800|date: 2010/04/12> + 80.570|date: 2010/04/13> + 80.610|date: 2010/04/14> + 81.760|date: 2010/04/15> + 81.900|date: 2010/04/16> + 81.500|date: 2010/04/19> + 82.360|date: 2010/04/20> + 82.670|date: 2010/04/21> + 81.450|date: 2010/04/22> + 82.770|date: 2010/04/23> + 83.140|date: 2010/04/26> + 82.510|date: 2010/04/27> + 80.920|date: 2010/04/28> + 82.990|date: 2010/04/29> + 83.130|date: 2010/04/30> + 83.410|date: 2010/05/03> + 82.240|date: 2010/05/04> + 80.730|date: 2010/05/05> + 80.210|date: 2010/05/06> + 78.610|date: 2010/05/07> + 80.560|date: 2010/05/10> + 80.745|date: 2010/05/11> + 80.460|date: 2010/05/12> + 80.060|date: 2010/05/13> + 78.490|date: 2010/05/14> + 77.950|date: 2010/05/17> + 78.670|date: 2010/05/18> + 77.000|date: 2010/05/19> + 75.400|date: 2010/05/20> + 74.650|date: 2010/05/21> + 74.380|date: 2010/05/24> + 72.690|date: 2010/05/25> + 73.500|date: 2010/05/26> + 74.360|date: 2010/05/27> + 74.400|date: 2010/05/28> + 74.520|date: 2010/06/01> + 74.130|date: 2010/06/02> + 74.750|date: 2010/06/03> + 72.710|date: 2010/06/04> + 72.490|date: 2010/06/07> + 71.730|date: 2010/06/08> + 72.390|date: 2010/06/09> + 74.170|date: 2010/06/10> + 74.060|date: 2010/06/11> + 75.545|date: 2010/06/14> + 75.260|date: 2010/06/15> + 75.390|date: 2010/06/16> + 75.490|date: 2010/06/17> + 75.750|date: 2010/06/18> + 77.250|date: 2010/06/21> + 75.720|date: 2010/06/22> + 73.900|date: 2010/06/23> + 72.130|date: 2010/06/24> + 71.130|date: 2010/06/25> + 70.570|date: 2010/06/28> + 69.390|date: 2010/06/29> + 69.060|date: 2010/06/30> + 68.300|date: 2010/07/01> + 68.150|date: 2010/07/02> + 68.320|date: 2010/07/06> + 69.500|date: 2010/07/07> + 70.690|date: 2010/07/08> + 72.000|date: 2010/07/09> + 72.130|date: 2010/07/12> + 73.580|date: 2010/07/13> + 73.120|date: 2010/07/14> + 73.230|date: 2010/07/15> + 72.840|date: 2010/07/16> + 72.300|date: 2010/07/19> + 73.210|date: 2010/07/20> + 73.550|date: 2010/07/21> + 74.000|date: 2010/07/22> + 73.550|date: 2010/07/23> + 74.620|date: 2010/07/26> + 75.430|date: 2010/07/27> + 75.660|date: 2010/07/28> + 76.370|date: 2010/07/29> + 76.370|date: 2010/07/30> + 78.330|date: 2010/08/02> + 79.120|date: 2010/08/03> + 79.100|date: 2010/08/04> + 79.190|date: 2010/08/05> + 79.020|date: 2010/08/06> + 79.430|date: 2010/08/09> + 79.480|date: 2010/08/10> + 77.980|date: 2010/08/11> + 77.780|date: 2010/08/12> + 77.770|date: 2010/08/13> + 77.830|date: 2010/08/16> + 78.080|date: 2010/08/17> + 76.820|date: 2010/08/19> + 75.560|date: 2010/08/20> low |ticker: CVX> => 69.060|date: 2009/08/21> + 69.910|date: 2009/08/24> + 70.360|date: 2009/08/25> + 69.770|date: 2009/08/26> + 69.540|date: 2009/08/27> + 70.410|date: 2009/08/28> + 69.430|date: 2009/08/31> + 68.280|date: 2009/09/01> + 68.000|date: 2009/09/02> + 67.960|date: 2009/09/03> + 68.150|date: 2009/09/04> + 69.940|date: 2009/09/09> + 70.380|date: 2009/09/10> + 70.380|date: 2009/09/11> + 69.820|date: 2009/09/14> + 70.370|date: 2009/09/15> + 71.540|date: 2009/09/16> + 71.810|date: 2009/09/17> + 72.500|date: 2009/09/18> + 71.470|date: 2009/09/21> + 72.150|date: 2009/09/22> + 71.250|date: 2009/09/23> + 70.160|date: 2009/09/24> + 70.360|date: 2009/09/25> + 70.550|date: 2009/09/28> + 70.790|date: 2009/09/29> + 69.770|date: 2009/09/30> + 68.700|date: 2009/10/01> + 68.030|date: 2009/10/02> + 67.870|date: 2009/10/05> + 69.530|date: 2009/10/06> + 69.490|date: 2009/10/07> + 70.700|date: 2009/10/08> + 71.450|date: 2009/10/09> + 73.140|date: 2009/10/12> + 73.230|date: 2009/10/13> + 74.550|date: 2009/10/14> + 75.020|date: 2009/10/15> + 75.980|date: 2009/10/16> + 76.540|date: 2009/10/19> + 76.320|date: 2009/10/20> + 75.720|date: 2009/10/21> + 76.000|date: 2009/10/22> + 76.200|date: 2009/10/23> + 75.342|date: 2009/10/26> + 75.480|date: 2009/10/27> + 75.630|date: 2009/10/28> + 76.550|date: 2009/11/05> + 76.180|date: 2009/11/06> + 77.500|date: 2009/11/09> + 77.350|date: 2009/11/10> + 78.000|date: 2009/11/11> + 77.070|date: 2009/11/12> + 77.250|date: 2009/11/13> + 77.980|date: 2009/11/16> + 78.210|date: 2009/11/17> + 78.100|date: 2009/11/18> + 76.940|date: 2009/11/19> + 76.400|date: 2009/11/20> + 78.150|date: 2009/11/23> + 77.930|date: 2009/11/24> + 78.650|date: 2009/11/25> + 77.260|date: 2009/11/27> + 77.540|date: 2009/11/30> + 78.832|date: 2009/12/01> + 78.120|date: 2009/12/02> + 77.730|date: 2009/12/03> + 77.520|date: 2009/12/04> + 77.700|date: 2009/12/07> + 76.450|date: 2009/12/08> + 76.190|date: 2009/12/09> + 77.300|date: 2009/12/10> + 77.290|date: 2009/12/11> + 77.070|date: 2009/12/14> + 77.010|date: 2009/12/15> + 77.550|date: 2009/12/16> + 76.710|date: 2009/12/17> + 76.560|date: 2009/12/18> + 77.270|date: 2009/12/21> + 77.290|date: 2009/12/22> + 77.020|date: 2009/12/23> + 77.020|date: 2009/12/24> + 77.310|date: 2009/12/28> + 77.190|date: 2009/12/29> + 77.000|date: 2009/12/30> + 76.930|date: 2009/12/31> + 78.160|date: 2010/01/04> + 78.720|date: 2010/01/05> + 79.190|date: 2010/01/06> + 78.970|date: 2010/01/07> + 78.890|date: 2010/01/08> + 80.060|date: 2010/01/11> + 79.470|date: 2010/01/12> + 79.090|date: 2010/01/13> + 79.150|date: 2010/01/14> + 78.280|date: 2010/01/15> + 78.570|date: 2010/01/19> + 77.650|date: 2010/01/20> + 76.060|date: 2010/01/21> + 74.430|date: 2010/01/22> + 74.090|date: 2010/01/25> + 73.700|date: 2010/01/26> + 73.130|date: 2010/01/27> + 72.320|date: 2010/01/28> + 71.750|date: 2010/01/29> + 72.140|date: 2010/02/01> + 73.000|date: 2010/02/02> + 73.050|date: 2010/02/03> + 71.060|date: 2010/02/04> + 69.550|date: 2010/02/05> + 70.130|date: 2010/02/08> + 70.820|date: 2010/02/09> + 70.000|date: 2010/02/10> + 70.310|date: 2010/02/11> + 70.170|date: 2010/02/12> + 71.930|date: 2010/02/16> + 72.460|date: 2010/02/17> + 72.340|date: 2010/02/18> + 73.210|date: 2010/02/19> + 72.790|date: 2010/02/22> + 71.770|date: 2010/02/23> + 71.610|date: 2010/02/24> + 70.780|date: 2010/02/25> + 71.820|date: 2010/02/26> + 72.390|date: 2010/03/01> + 73.010|date: 2010/03/02> + 73.060|date: 2010/03/03> + 72.710|date: 2010/03/04> + 73.510|date: 2010/03/05> + 74.150|date: 2010/03/08> + 74.000|date: 2010/03/09> + 73.250|date: 2010/03/10> + 73.550|date: 2010/03/11> + 73.510|date: 2010/03/12> + 72.850|date: 2010/03/15> + 73.410|date: 2010/03/16> + 74.160|date: 2010/03/17> + 74.240|date: 2010/03/18> + 73.890|date: 2010/03/19> + 74.000|date: 2010/03/22> + 74.030|date: 2010/03/23> + 73.780|date: 2010/03/24> + 73.690|date: 2010/03/25> + 73.820|date: 2010/03/26> + 74.490|date: 2010/03/29> + 74.960|date: 2010/03/30> + 75.080|date: 2010/03/31> + 76.340|date: 2010/04/01> + 76.730|date: 2010/04/05> + 77.200|date: 2010/04/06> + 76.960|date: 2010/04/07> + 76.630|date: 2010/04/08> + 78.000|date: 2010/04/09> + 79.370|date: 2010/04/12> + 79.270|date: 2010/04/13> + 80.030|date: 2010/04/14> + 80.510|date: 2010/04/15> + 80.280|date: 2010/04/16> + 80.050|date: 2010/04/19> + 81.660|date: 2010/04/20> + 81.240|date: 2010/04/21> + 80.640|date: 2010/04/22> + 80.950|date: 2010/04/23> + 82.340|date: 2010/04/26> + 80.070|date: 2010/04/27> + 79.850|date: 2010/04/28> + 81.190|date: 2010/04/29> + 81.290|date: 2010/04/30> + 81.330|date: 2010/05/03> + 79.630|date: 2010/05/04> + 79.450|date: 2010/05/05> + 71.500|date: 2010/05/06> + 76.410|date: 2010/05/07> + 78.530|date: 2010/05/10> + 79.490|date: 2010/05/11> + 79.360|date: 2010/05/12> + 78.750|date: 2010/05/13> + 76.980|date: 2010/05/14> + 75.950|date: 2010/05/17> + 76.390|date: 2010/05/18> + 75.540|date: 2010/05/19> + 73.530|date: 2010/05/20> + 72.000|date: 2010/05/21> + 73.310|date: 2010/05/24> + 70.800|date: 2010/05/25> + 71.440|date: 2010/05/26> + 72.300|date: 2010/05/27> + 73.040|date: 2010/05/28> + 72.290|date: 2010/06/01> + 72.120|date: 2010/06/02> + 73.140|date: 2010/06/03> + 70.800|date: 2010/06/04> + 71.190|date: 2010/06/07> + 69.820|date: 2010/06/08> + 70.600|date: 2010/06/09> + 72.690|date: 2010/06/10> + 72.790|date: 2010/06/11> + 74.160|date: 2010/06/14> + 74.180|date: 2010/06/15> + 74.450|date: 2010/06/16> + 74.200|date: 2010/06/17> + 74.900|date: 2010/06/18> + 75.290|date: 2010/06/21> + 73.880|date: 2010/06/22> + 72.150|date: 2010/06/23> + 70.700|date: 2010/06/24> + 69.880|date: 2010/06/25> + 69.630|date: 2010/06/28> + 68.000|date: 2010/06/29> + 67.800|date: 2010/06/30> + 66.830|date: 2010/07/01> + 66.870|date: 2010/07/02> + 66.860|date: 2010/07/06> + 67.490|date: 2010/07/07> + 69.210|date: 2010/07/08> + 70.050|date: 2010/07/09> + 71.350|date: 2010/07/12> + 72.500|date: 2010/07/13> + 72.350|date: 2010/07/14> + 72.160|date: 2010/07/15> + 71.250|date: 2010/07/16> + 71.490|date: 2010/07/19> + 70.960|date: 2010/07/20> + 71.570|date: 2010/07/21> + 72.580|date: 2010/07/22> + 72.670|date: 2010/07/23> + 73.410|date: 2010/07/26> + 74.500|date: 2010/07/27> + 75.010|date: 2010/07/28> + 75.280|date: 2010/07/29> + 74.890|date: 2010/07/30> + 77.320|date: 2010/08/02> + 77.810|date: 2010/08/03> + 78.230|date: 2010/08/04> + 78.240|date: 2010/08/05> + 77.810|date: 2010/08/06> + 78.870|date: 2010/08/09> + 78.155|date: 2010/08/10> + 77.020|date: 2010/08/11> + 76.200|date: 2010/08/12> + 76.910|date: 2010/08/13> + 76.370|date: 2010/08/16> + 77.080|date: 2010/08/17> + 75.500|date: 2010/08/19> + 74.550|date: 2010/08/20> close |ticker: CVX> => 69.730|date: 2009/08/21> + 70.760|date: 2009/08/24> + 70.650|date: 2009/08/25> + 71.090|date: 2009/08/26> + 71.000|date: 2009/08/27> + 70.680|date: 2009/08/28> + 69.940|date: 2009/08/31> + 68.480|date: 2009/09/01> + 68.040|date: 2009/09/02> + 68.330|date: 2009/09/03> + 68.960|date: 2009/09/04> + 70.330|date: 2009/09/09> + 71.450|date: 2009/09/10> + 70.750|date: 2009/09/11> + 71.040|date: 2009/09/14> + 71.630|date: 2009/09/15> + 72.450|date: 2009/09/16> + 71.970|date: 2009/09/17> + 72.640|date: 2009/09/18> + 72.050|date: 2009/09/21> + 72.630|date: 2009/09/22> + 71.370|date: 2009/09/23> + 70.710|date: 2009/09/24> + 70.660|date: 2009/09/25> + 71.700|date: 2009/09/28> + 70.910|date: 2009/09/29> + 70.430|date: 2009/09/30> + 68.810|date: 2009/10/01> + 68.140|date: 2009/10/02> + 69.390|date: 2009/10/05> + 70.560|date: 2009/10/06> + 70.510|date: 2009/10/07> + 71.450|date: 2009/10/08> + 72.760|date: 2009/10/09> + 73.670|date: 2009/10/12> + 74.070|date: 2009/10/13> + 75.460|date: 2009/10/14> + 76.690|date: 2009/10/15> + 76.810|date: 2009/10/16> + 77.660|date: 2009/10/19> + 77.030|date: 2009/10/20> + 76.970|date: 2009/10/21> + 77.290|date: 2009/10/22> + 76.680|date: 2009/10/23> + 75.450|date: 2009/10/26> + 76.590|date: 2009/10/27> + 75.890|date: 2009/10/28> + 77.240|date: 2009/11/05> + 77.530|date: 2009/11/06> + 77.660|date: 2009/11/09> + 78.340|date: 2009/11/10> + 78.510|date: 2009/11/11> + 77.420|date: 2009/11/12> + 77.940|date: 2009/11/13> + 78.610|date: 2009/11/16> + 78.810|date: 2009/11/17> + 78.920|date: 2009/11/18> + 77.340|date: 2009/11/19> + 76.770|date: 2009/11/20> + 78.740|date: 2009/11/23> + 79.030|date: 2009/11/24> + 79.640|date: 2009/11/25> + 78.170|date: 2009/11/27> + 78.040|date: 2009/11/30> + 79.060|date: 2009/12/01> + 78.730|date: 2009/12/02> + 77.960|date: 2009/12/03> + 78.070|date: 2009/12/04> + 78.170|date: 2009/12/07> + 76.760|date: 2009/12/08> + 77.060|date: 2009/12/09> + 77.420|date: 2009/12/10> + 77.760|date: 2009/12/11> + 77.260|date: 2009/12/14> + 77.370|date: 2009/12/15> + 77.890|date: 2009/12/16> + 76.780|date: 2009/12/17> + 76.900|date: 2009/12/18> + 77.500|date: 2009/12/21> + 77.490|date: 2009/12/22> + 77.040|date: 2009/12/23> + 77.430|date: 2009/12/24> + 77.770|date: 2009/12/28> + 77.210|date: 2009/12/29> + 77.650|date: 2009/12/30> + 76.990|date: 2009/12/31> + 79.060|date: 2010/01/04> + 79.620|date: 2010/01/05> + 79.630|date: 2010/01/06> + 79.330|date: 2010/01/07> + 79.470|date: 2010/01/08> + 80.880|date: 2010/01/11> + 80.410|date: 2010/01/12> + 79.800|date: 2010/01/13> + 79.550|date: 2010/01/14> + 79.230|date: 2010/01/15> + 79.680|date: 2010/01/19> + 78.150|date: 2010/01/20> + 76.240|date: 2010/01/21> + 74.590|date: 2010/01/22> + 74.550|date: 2010/01/25> + 74.150|date: 2010/01/26> + 73.700|date: 2010/01/27> + 73.240|date: 2010/01/28> + 72.120|date: 2010/01/29> + 73.580|date: 2010/02/01> + 74.450|date: 2010/02/02> + 73.210|date: 2010/02/03> + 71.370|date: 2010/02/04> + 71.180|date: 2010/02/05> + 70.130|date: 2010/02/08> + 71.310|date: 2010/02/09> + 70.750|date: 2010/02/10> + 71.730|date: 2010/02/11> + 71.010|date: 2010/02/12> + 72.990|date: 2010/02/16> + 72.840|date: 2010/02/17> + 73.620|date: 2010/02/18> + 74.050|date: 2010/02/19> + 72.960|date: 2010/02/22> + 72.040|date: 2010/02/23> + 72.340|date: 2010/02/24> + 72.110|date: 2010/02/25> + 72.300|date: 2010/02/26> + 72.810|date: 2010/03/01> + 73.320|date: 2010/03/02> + 73.130|date: 2010/03/03> + 73.080|date: 2010/03/04> + 74.300|date: 2010/03/05> + 74.640|date: 2010/03/08> + 74.300|date: 2010/03/09> + 73.960|date: 2010/03/10> + 73.990|date: 2010/03/11> + 73.720|date: 2010/03/12> + 73.570|date: 2010/03/15> + 73.980|date: 2010/03/16> + 74.670|date: 2010/03/17> + 74.760|date: 2010/03/18> + 74.980|date: 2010/03/19> + 74.460|date: 2010/03/22> + 74.770|date: 2010/03/23> + 73.930|date: 2010/03/24> + 73.800|date: 2010/03/25> + 74.430|date: 2010/03/26> + 75.230|date: 2010/03/29> + 75.300|date: 2010/03/30> + 75.830|date: 2010/03/31> + 76.690|date: 2010/04/01> + 77.660|date: 2010/04/05> + 77.880|date: 2010/04/06> + 77.370|date: 2010/04/07> + 77.660|date: 2010/04/08> + 79.500|date: 2010/04/09> + 80.430|date: 2010/04/12> + 80.210|date: 2010/04/13> + 80.580|date: 2010/04/14> + 81.590|date: 2010/04/15> + 80.750|date: 2010/04/16> + 81.320|date: 2010/04/19> + 82.050|date: 2010/04/20> + 81.920|date: 2010/04/21> + 81.200|date: 2010/04/22> + 82.670|date: 2010/04/23> + 82.590|date: 2010/04/26> + 80.230|date: 2010/04/27> + 80.620|date: 2010/04/28> + 82.290|date: 2010/04/29> + 81.440|date: 2010/04/30> + 82.830|date: 2010/05/03> + 80.760|date: 2010/05/04> + 80.190|date: 2010/05/05> + 77.200|date: 2010/05/06> + 77.100|date: 2010/05/07> + 79.890|date: 2010/05/10> + 79.700|date: 2010/05/11> + 80.060|date: 2010/05/12> + 78.920|date: 2010/05/13> + 77.830|date: 2010/05/14> + 77.730|date: 2010/05/17> + 76.847|date: 2010/05/18> + 76.600|date: 2010/05/19> + 73.600|date: 2010/05/20> + 74.480|date: 2010/05/21> + 73.440|date: 2010/05/24> + 72.570|date: 2010/05/25> + 71.550|date: 2010/05/26> + 74.360|date: 2010/05/27> + 73.870|date: 2010/05/28> + 72.290|date: 2010/06/01> + 74.130|date: 2010/06/02> + 73.910|date: 2010/06/03> + 71.280|date: 2010/06/04> + 71.350|date: 2010/06/07> + 71.022|date: 2010/06/08> + 70.790|date: 2010/06/09> + 74.170|date: 2010/06/10> + 74.060|date: 2010/06/11> + 74.180|date: 2010/06/14> + 75.230|date: 2010/06/15> + 74.950|date: 2010/06/16> + 75.320|date: 2010/06/17> + 75.520|date: 2010/06/18> + 75.720|date: 2010/06/21> + 74.000|date: 2010/06/22> + 72.260|date: 2010/06/23> + 70.830|date: 2010/06/24> + 70.060|date: 2010/06/25> + 69.960|date: 2010/06/28> + 68.360|date: 2010/06/29> + 67.860|date: 2010/06/30> + 67.480|date: 2010/07/01> + 67.310|date: 2010/07/02> + 67.560|date: 2010/07/06> + 69.450|date: 2010/07/07> + 70.410|date: 2010/07/08> + 71.840|date: 2010/07/09> + 71.850|date: 2010/07/12> + 73.230|date: 2010/07/13> + 73.050|date: 2010/07/14> + 73.040|date: 2010/07/15> + 71.500|date: 2010/07/16> + 72.000|date: 2010/07/19> + 73.100|date: 2010/07/20> + 72.170|date: 2010/07/21> + 73.440|date: 2010/07/22> + 73.520|date: 2010/07/23> + 74.620|date: 2010/07/26> + 75.300|date: 2010/07/27> + 75.560|date: 2010/07/28> + 76.020|date: 2010/07/29> + 76.210|date: 2010/07/30> + 77.800|date: 2010/08/02> + 78.660|date: 2010/08/03> + 79.020|date: 2010/08/04> + 79.070|date: 2010/08/05> + 78.730|date: 2010/08/06> + 79.290|date: 2010/08/09> + 79.040|date: 2010/08/10> + 77.130|date: 2010/08/11> + 77.070|date: 2010/08/12> + 77.400|date: 2010/08/13> + 77.710|date: 2010/08/16> + 77.770|date: 2010/08/17> + 75.840|date: 2010/08/19> + 75.050|date: 2010/08/20> volume |ticker: CVX> => 152660.000|date: 2009/08/21> + 97489.000|date: 2009/08/24> + 113940.000|date: 2009/08/25> + 72407.000|date: 2009/08/26> + 83221.000|date: 2009/08/27> + 73070.000|date: 2009/08/28> + 80482.000|date: 2009/08/31> + 117576.000|date: 2009/09/01> + 80708.000|date: 2009/09/02> + 72388.000|date: 2009/09/03> + 61468.000|date: 2009/09/04> + 80286.000|date: 2009/09/09> + 97724.000|date: 2009/09/10> + 99057.000|date: 2009/09/11> + 71947.000|date: 2009/09/14> + 104201.000|date: 2009/09/15> + 110918.000|date: 2009/09/16> + 86434.000|date: 2009/09/17> + 160902.000|date: 2009/09/18> + 93751.000|date: 2009/09/21> + 70849.000|date: 2009/09/22> + 98531.000|date: 2009/09/23> + 100061.000|date: 2009/09/24> + 72531.000|date: 2009/09/25> + 60232.000|date: 2009/09/28> + 78626.000|date: 2009/09/29> + 138513.000|date: 2009/09/30> + 92498.000|date: 2009/10/01> + 89641.000|date: 2009/10/02> + 96528.000|date: 2009/10/05> + 84646.000|date: 2009/10/06> + 69350.000|date: 2009/10/07> + 101221.000|date: 2009/10/08> + 88164.000|date: 2009/10/09> + 67905.000|date: 2009/10/12> + 90459.000|date: 2009/10/13> + 92847.000|date: 2009/10/14> + 102890.000|date: 2009/10/15> + 98723.000|date: 2009/10/16> + 82230.000|date: 2009/10/19> + 81612.000|date: 2009/10/20> + 86706.000|date: 2009/10/21> + 126715.000|date: 2009/10/22> + 83299.000|date: 2009/10/23> + 111433.000|date: 2009/10/26> + 95737.000|date: 2009/10/27> + 119947.000|date: 2009/10/28> + 93496.000|date: 2009/11/05> + 77469.000|date: 2009/11/06> + 137501.000|date: 2009/11/09> + 106385.000|date: 2009/11/10> + 79139.000|date: 2009/11/11> + 85979.000|date: 2009/11/12> + 79019.000|date: 2009/11/13> + 89543.000|date: 2009/11/16> + 67430.000|date: 2009/11/17> + 73099.000|date: 2009/11/18> + 88634.000|date: 2009/11/19> + 106315.000|date: 2009/11/20> + 89860.000|date: 2009/11/23> + 85282.000|date: 2009/11/24> + 75468.000|date: 2009/11/25> + 56496.000|date: 2009/11/27> + 93004.000|date: 2009/11/30> + 72094.000|date: 2009/12/01> + 63182.000|date: 2009/12/02> + 76246.000|date: 2009/12/03> + 99715.000|date: 2009/12/04> + 75221.000|date: 2009/12/07> + 90619.000|date: 2009/12/08> + 71648.000|date: 2009/12/09> + 108640.000|date: 2009/12/10> + 67069.000|date: 2009/12/11> + 85259.000|date: 2009/12/14> + 103029.000|date: 2009/12/15> + 121702.000|date: 2009/12/16> + 89974.000|date: 2009/12/17> + 166057.000|date: 2009/12/18> + 67424.000|date: 2009/12/21> + 67703.000|date: 2009/12/22> + 73431.000|date: 2009/12/23> + 25654.000|date: 2009/12/24> + 41929.000|date: 2009/12/28> + 48105.000|date: 2009/12/29> + 43015.000|date: 2009/12/30> + 42470.000|date: 2009/12/31> + 101743.000|date: 2010/01/04> + 105960.000|date: 2010/01/05> + 110148.000|date: 2010/01/06> + 96279.000|date: 2010/01/07> + 56250.000|date: 2010/01/08> + 119167.000|date: 2010/01/11> + 121761.000|date: 2010/01/12> + 108433.000|date: 2010/01/13> + 67209.000|date: 2010/01/14> + 134831.000|date: 2010/01/15> + 87225.000|date: 2010/01/19> + 87052.000|date: 2010/01/20> + 125742.000|date: 2010/01/21> + 138250.000|date: 2010/01/22> + 91323.000|date: 2010/01/25> + 105582.000|date: 2010/01/26> + 133756.000|date: 2010/01/27> + 128297.000|date: 2010/01/28> + 152674.000|date: 2010/01/29> + 118343.000|date: 2010/02/01> + 129475.000|date: 2010/02/02> + 145410.000|date: 2010/02/03> + 152484.000|date: 2010/02/04> + 173089.000|date: 2010/02/05> + 115962.000|date: 2010/02/08> + 130561.000|date: 2010/02/09> + 116211.000|date: 2010/02/10> + 112769.000|date: 2010/02/11> + 138104.000|date: 2010/02/12> + 142326.000|date: 2010/02/16> + 87280.000|date: 2010/02/17> + 98510.000|date: 2010/02/18> + 131139.000|date: 2010/02/19> + 86834.000|date: 2010/02/22> + 119077.000|date: 2010/02/23> + 89209.000|date: 2010/02/24> + 117610.000|date: 2010/02/25> + 89789.000|date: 2010/02/26> + 74280.000|date: 2010/03/01> + 92584.000|date: 2010/03/02> + 81942.000|date: 2010/03/03> + 94198.000|date: 2010/03/04> + 87506.000|date: 2010/03/05> + 64775.000|date: 2010/03/08> + 84853.000|date: 2010/03/09> + 146532.000|date: 2010/03/10> + 70280.000|date: 2010/03/11> + 76820.000|date: 2010/03/12> + 88076.000|date: 2010/03/15> + 98332.000|date: 2010/03/16> + 102935.000|date: 2010/03/17> + 99165.000|date: 2010/03/18> + 166106.000|date: 2010/03/19> + 93178.000|date: 2010/03/22> + 80085.000|date: 2010/03/23> + 89975.000|date: 2010/03/24> + 105103.000|date: 2010/03/25> + 104145.000|date: 2010/03/26> + 88191.000|date: 2010/03/29> + 63795.000|date: 2010/03/30> + 98755.000|date: 2010/03/31> + 78643.000|date: 2010/04/01> + 81086.000|date: 2010/04/05> + 64899.000|date: 2010/04/06> + 94313.000|date: 2010/04/07> + 68879.000|date: 2010/04/08> + 98050.000|date: 2010/04/09> + 99999.000|date: 2010/04/12> + 79784.000|date: 2010/04/13> + 72907.000|date: 2010/04/14> + 97024.000|date: 2010/04/15> + 128665.000|date: 2010/04/16> + 93377.000|date: 2010/04/19> + 114733.000|date: 2010/04/20> + 94167.000|date: 2010/04/21> + 94221.000|date: 2010/04/22> + 99180.000|date: 2010/04/23> + 97947.000|date: 2010/04/26> + 130434.000|date: 2010/04/27> + 121165.000|date: 2010/04/28> + 122760.000|date: 2010/04/29> + 139114.000|date: 2010/04/30> + 116506.000|date: 2010/05/03> + 162747.000|date: 2010/05/04> + 130289.000|date: 2010/05/05> + 210623.000|date: 2010/05/06> + 218682.000|date: 2010/05/07> + 146625.000|date: 2010/05/10> + 120230.000|date: 2010/05/11> + 92578.000|date: 2010/05/12> + 108403.000|date: 2010/05/13> + 136077.000|date: 2010/05/14> + 146942.000|date: 2010/05/17> + 153250.000|date: 2010/05/18> + 107765.000|date: 2010/05/19> + 178855.000|date: 2010/05/20> + 159203.000|date: 2010/05/21> + 105375.000|date: 2010/05/24> + 223097.000|date: 2010/05/25> + 168899.000|date: 2010/05/26> + 152534.000|date: 2010/05/27> + 144456.000|date: 2010/05/28> + 139684.000|date: 2010/06/01> + 156749.000|date: 2010/06/02> + 142801.000|date: 2010/06/03> + 181332.000|date: 2010/06/04> + 123250.000|date: 2010/06/07> + 165755.000|date: 2010/06/08> + 140815.000|date: 2010/06/09> + 139373.000|date: 2010/06/10> + 83463.000|date: 2010/06/11> + 119484.000|date: 2010/06/14> + 117608.000|date: 2010/06/15> + 104253.000|date: 2010/06/16> + 111138.000|date: 2010/06/17> + 136801.000|date: 2010/06/18> + 93488.000|date: 2010/06/21> + 105765.000|date: 2010/06/22> + 148770.000|date: 2010/06/23> + 141885.000|date: 2010/06/24> + 204782.000|date: 2010/06/25> + 108738.000|date: 2010/06/28> + 164224.000|date: 2010/06/29> + 128768.000|date: 2010/06/30> + 163358.000|date: 2010/07/01> + 91460.000|date: 2010/07/02> + 150399.000|date: 2010/07/06> + 156933.000|date: 2010/07/07> + 134794.000|date: 2010/07/08> + 113904.000|date: 2010/07/09> + 73522.000|date: 2010/07/12> + 137512.000|date: 2010/07/13> + 117504.000|date: 2010/07/14> + 105075.000|date: 2010/07/15> + 120606.000|date: 2010/07/16> + 83505.000|date: 2010/07/19> + 89239.000|date: 2010/07/20> + 90453.000|date: 2010/07/21> + 95534.000|date: 2010/07/22> + 84303.000|date: 2010/07/23> + 64758.000|date: 2010/07/26> + 81634.000|date: 2010/07/27> + 73989.000|date: 2010/07/28> + 133523.000|date: 2010/07/29> + 169580.000|date: 2010/07/30> + 118629.000|date: 2010/08/02> + 117962.000|date: 2010/08/03> + 80690.000|date: 2010/08/04> + 93065.000|date: 2010/08/05> + 89877.000|date: 2010/08/06> + 70188.000|date: 2010/08/09> + 84145.000|date: 2010/08/10> + 105944.000|date: 2010/08/11> + 89958.000|date: 2010/08/12> + 70916.000|date: 2010/08/13> + 72865.000|date: 2010/08/16> + 73604.000|date: 2010/08/17> + 88706.000|date: 2010/08/19> + 93046.000|date: 2010/08/20> open |ticker: D> => 34.000|date: 2009/08/21> + 34.330|date: 2009/08/24> + 34.490|date: 2009/08/25> + 33.960|date: 2009/08/26> + 33.550|date: 2009/08/27> + 33.680|date: 2009/08/28> + 33.070|date: 2009/08/31> + 33.010|date: 2009/09/01> + 32.950|date: 2009/09/02> + 32.930|date: 2009/09/03> + 32.760|date: 2009/09/04> + 33.000|date: 2009/09/09> + 33.050|date: 2009/09/10> + 32.850|date: 2009/09/11> + 32.760|date: 2009/09/14> + 33.250|date: 2009/09/15> + 33.640|date: 2009/09/16> + 33.920|date: 2009/09/17> + 34.180|date: 2009/09/18> + 34.270|date: 2009/09/21> + 34.320|date: 2009/09/22> + 34.100|date: 2009/09/23> + 34.070|date: 2009/09/24> + 34.200|date: 2009/09/25> + 34.230|date: 2009/09/28> + 34.740|date: 2009/09/29> + 34.620|date: 2009/09/30> + 34.460|date: 2009/10/01> + 33.700|date: 2009/10/02> + 33.470|date: 2009/10/05> + 33.740|date: 2009/10/06> + 33.870|date: 2009/10/07> + 34.220|date: 2009/10/08> + 34.250|date: 2009/10/09> + 34.730|date: 2009/10/12> + 34.850|date: 2009/10/13> + 34.750|date: 2009/10/14> + 34.680|date: 2009/10/15> + 34.200|date: 2009/10/16> + 34.610|date: 2009/10/19> + 35.140|date: 2009/10/20> + 34.960|date: 2009/10/21> + 35.040|date: 2009/10/22> + 35.430|date: 2009/10/23> + 35.270|date: 2009/10/26> + 34.890|date: 2009/10/27> + 34.720|date: 2009/10/28> + 35.430|date: 2009/11/05> + 35.730|date: 2009/11/06> + 36.210|date: 2009/11/09> + 36.540|date: 2009/11/10> + 36.890|date: 2009/11/11> + 36.700|date: 2009/11/12> + 36.270|date: 2009/11/13> + 36.430|date: 2009/11/16> + 37.060|date: 2009/11/17> + 37.210|date: 2009/11/18> + 36.940|date: 2009/11/19> + 36.030|date: 2009/11/20> + 36.690|date: 2009/11/23> + 36.760|date: 2009/11/24> + 36.610|date: 2009/11/25> + 36.270|date: 2009/11/27> + 36.200|date: 2009/11/30> + 36.620|date: 2009/12/01> + 37.100|date: 2009/12/02> + 37.810|date: 2009/12/03> + 38.180|date: 2009/12/04> + 37.880|date: 2009/12/07> + 38.140|date: 2009/12/08> + 38.220|date: 2009/12/09> + 38.500|date: 2009/12/10> + 38.780|date: 2009/12/11> + 39.370|date: 2009/12/14> + 39.400|date: 2009/12/15> + 39.440|date: 2009/12/16> + 39.160|date: 2009/12/17> + 38.990|date: 2009/12/18> + 39.240|date: 2009/12/21> + 39.270|date: 2009/12/22> + 39.090|date: 2009/12/23> + 39.100|date: 2009/12/24> + 39.500|date: 2009/12/28> + 39.530|date: 2009/12/29> + 39.210|date: 2009/12/30> + 39.490|date: 2009/12/31> + 39.100|date: 2010/01/04> + 38.860|date: 2010/01/05> + 38.500|date: 2010/01/06> + 38.530|date: 2010/01/07> + 38.530|date: 2010/01/08> + 38.680|date: 2010/01/11> + 39.040|date: 2010/01/12> + 39.010|date: 2010/01/13> + 39.030|date: 2010/01/14> + 39.030|date: 2010/01/15> + 38.900|date: 2010/01/19> + 39.120|date: 2010/01/20> + 39.110|date: 2010/01/21> + 38.450|date: 2010/01/22> + 38.000|date: 2010/01/25> + 37.990|date: 2010/01/26> + 38.000|date: 2010/01/27> + 38.020|date: 2010/01/28> + 37.680|date: 2010/01/29> + 37.620|date: 2010/02/01> + 37.760|date: 2010/02/02> + 37.920|date: 2010/02/03> + 37.460|date: 2010/02/04> + 36.770|date: 2010/02/05> + 36.670|date: 2010/02/08> + 36.500|date: 2010/02/09> + 36.600|date: 2010/02/10> + 36.480|date: 2010/02/11> + 36.800|date: 2010/02/12> + 37.220|date: 2010/02/16> + 38.270|date: 2010/02/17> + 38.290|date: 2010/02/18> + 38.530|date: 2010/02/19> + 39.420|date: 2010/02/22> + 38.970|date: 2010/02/23> + 38.520|date: 2010/02/24> + 38.180|date: 2010/02/25> + 38.280|date: 2010/02/26> + 38.060|date: 2010/03/01> + 38.510|date: 2010/03/02> + 38.470|date: 2010/03/03> + 38.620|date: 2010/03/04> + 38.930|date: 2010/03/05> + 39.110|date: 2010/03/08> + 39.060|date: 2010/03/09> + 39.300|date: 2010/03/10> + 39.260|date: 2010/03/11> + 39.840|date: 2010/03/12> + 40.210|date: 2010/03/15> + 40.160|date: 2010/03/16> + 40.010|date: 2010/03/17> + 40.540|date: 2010/03/18> + 40.490|date: 2010/03/19> + 40.660|date: 2010/03/22> + 40.160|date: 2010/03/23> + 39.870|date: 2010/03/24> + 40.110|date: 2010/03/25> + 40.420|date: 2010/03/26> + 40.750|date: 2010/03/29> + 41.150|date: 2010/03/30> + 41.190|date: 2010/03/31> + 41.200|date: 2010/04/01> + 41.880|date: 2010/04/05> + 41.590|date: 2010/04/06> + 41.540|date: 2010/04/07> + 41.500|date: 2010/04/08> + 41.110|date: 2010/04/09> + 41.770|date: 2010/04/12> + 41.650|date: 2010/04/13> + 41.610|date: 2010/04/14> + 41.320|date: 2010/04/15> + 41.380|date: 2010/04/16> + 41.050|date: 2010/04/19> + 41.460|date: 2010/04/20> + 41.330|date: 2010/04/21> + 41.210|date: 2010/04/22> + 41.400|date: 2010/04/23> + 41.680|date: 2010/04/26> + 41.630|date: 2010/04/27> + 41.240|date: 2010/04/28> + 41.440|date: 2010/04/29> + 41.360|date: 2010/04/30> + 41.900|date: 2010/05/03> + 41.960|date: 2010/05/04> + 41.500|date: 2010/05/05> + 41.560|date: 2010/05/06> + 40.040|date: 2010/05/07> + 41.240|date: 2010/05/10> + 41.570|date: 2010/05/11> + 41.750|date: 2010/05/12> + 41.800|date: 2010/05/13> + 41.410|date: 2010/05/14> + 41.130|date: 2010/05/17> + 41.330|date: 2010/05/18> + 40.440|date: 2010/05/19> + 39.830|date: 2010/05/20> + 38.730|date: 2010/05/21> + 39.220|date: 2010/05/24> + 38.490|date: 2010/05/25> + 39.320|date: 2010/05/26> + 39.130|date: 2010/05/27> + 39.020|date: 2010/05/28> + 38.700|date: 2010/06/01> + 38.830|date: 2010/06/02> + 39.890|date: 2010/06/03> + 39.720|date: 2010/06/04> + 39.060|date: 2010/06/07> + 39.300|date: 2010/06/08> + 40.290|date: 2010/06/09> + 40.370|date: 2010/06/10> + 40.410|date: 2010/06/11> + 41.000|date: 2010/06/14> + 40.780|date: 2010/06/15> + 41.010|date: 2010/06/16> + 41.620|date: 2010/06/17> + 41.840|date: 2010/06/18> + 42.480|date: 2010/06/21> + 41.950|date: 2010/06/22> + 40.690|date: 2010/06/23> + 40.250|date: 2010/06/24> + 40.170|date: 2010/06/25> + 40.250|date: 2010/06/28> + 40.250|date: 2010/06/29> + 39.290|date: 2010/06/30> + 38.930|date: 2010/07/01> + 39.140|date: 2010/07/02> + 38.860|date: 2010/07/06> + 39.120|date: 2010/07/07> + 40.510|date: 2010/07/08> + 40.660|date: 2010/07/09> + 40.730|date: 2010/07/12> + 41.230|date: 2010/07/13> + 40.900|date: 2010/07/14> + 41.440|date: 2010/07/15> + 40.960|date: 2010/07/16> + 40.580|date: 2010/07/19> + 40.860|date: 2010/07/20> + 41.990|date: 2010/07/21> + 41.610|date: 2010/07/22> + 42.180|date: 2010/07/23> + 42.260|date: 2010/07/26> + 42.800|date: 2010/07/27> + 43.090|date: 2010/07/28> + 43.160|date: 2010/07/29> + 41.270|date: 2010/07/30> + 42.600|date: 2010/08/02> + 43.050|date: 2010/08/03> + 43.120|date: 2010/08/04> + 43.240|date: 2010/08/05> + 43.120|date: 2010/08/06> + 43.810|date: 2010/08/09> + 43.570|date: 2010/08/10> + 43.750|date: 2010/08/11> + 43.320|date: 2010/08/12> + 43.650|date: 2010/08/13> + 43.700|date: 2010/08/16> + 44.210|date: 2010/08/17> + 43.970|date: 2010/08/19> + 43.350|date: 2010/08/20> high |ticker: D> => 34.250|date: 2009/08/21> + 34.450|date: 2009/08/24> + 34.650|date: 2009/08/25> + 33.960|date: 2009/08/26> + 33.580|date: 2009/08/27> + 33.680|date: 2009/08/28> + 33.250|date: 2009/08/31> + 33.280|date: 2009/09/01> + 33.000|date: 2009/09/02> + 33.030|date: 2009/09/03> + 33.020|date: 2009/09/04> + 33.220|date: 2009/09/09> + 33.230|date: 2009/09/10> + 32.920|date: 2009/09/11> + 33.220|date: 2009/09/14> + 33.550|date: 2009/09/15> + 34.130|date: 2009/09/16> + 34.140|date: 2009/09/17> + 34.500|date: 2009/09/18> + 34.480|date: 2009/09/21> + 34.400|date: 2009/09/22> + 34.630|date: 2009/09/23> + 34.370|date: 2009/09/24> + 34.450|date: 2009/09/25> + 34.770|date: 2009/09/28> + 34.830|date: 2009/09/29> + 34.627|date: 2009/09/30> + 34.480|date: 2009/10/01> + 33.710|date: 2009/10/02> + 33.730|date: 2009/10/05> + 34.080|date: 2009/10/06> + 34.100|date: 2009/10/07> + 34.390|date: 2009/10/08> + 34.700|date: 2009/10/09> + 34.990|date: 2009/10/12> + 34.850|date: 2009/10/13> + 34.880|date: 2009/10/14> + 34.750|date: 2009/10/15> + 34.630|date: 2009/10/16> + 35.230|date: 2009/10/19> + 35.150|date: 2009/10/20> + 35.400|date: 2009/10/21> + 35.540|date: 2009/10/22> + 35.570|date: 2009/10/23> + 35.640|date: 2009/10/26> + 35.310|date: 2009/10/27> + 35.040|date: 2009/10/28> + 35.930|date: 2009/11/05> + 36.350|date: 2009/11/06> + 36.630|date: 2009/11/09> + 36.850|date: 2009/11/10> + 36.960|date: 2009/11/11> + 36.806|date: 2009/11/12> + 36.470|date: 2009/11/13> + 37.110|date: 2009/11/16> + 37.250|date: 2009/11/17> + 37.300|date: 2009/11/18> + 37.025|date: 2009/11/19> + 36.410|date: 2009/11/20> + 37.130|date: 2009/11/23> + 37.180|date: 2009/11/24> + 36.890|date: 2009/11/25> + 36.490|date: 2009/11/27> + 36.460|date: 2009/11/30> + 37.230|date: 2009/12/01> + 37.880|date: 2009/12/02> + 38.180|date: 2009/12/03> + 38.407|date: 2009/12/04> + 38.420|date: 2009/12/07> + 38.410|date: 2009/12/08> + 38.360|date: 2009/12/09> + 38.770|date: 2009/12/10> + 39.190|date: 2009/12/11> + 39.650|date: 2009/12/14> + 39.410|date: 2009/12/15> + 39.570|date: 2009/12/16> + 39.260|date: 2009/12/17> + 39.430|date: 2009/12/18> + 39.570|date: 2009/12/21> + 39.480|date: 2009/12/22> + 39.270|date: 2009/12/23> + 39.490|date: 2009/12/24> + 39.610|date: 2009/12/28> + 39.790|date: 2009/12/29> + 39.600|date: 2009/12/30> + 39.590|date: 2009/12/31> + 39.420|date: 2010/01/04> + 39.020|date: 2010/01/05> + 38.730|date: 2010/01/06> + 38.600|date: 2010/01/07> + 38.620|date: 2010/01/08> + 39.150|date: 2010/01/11> + 39.250|date: 2010/01/12> + 39.360|date: 2010/01/13> + 39.169|date: 2010/01/14> + 39.044|date: 2010/01/15> + 39.440|date: 2010/01/19> + 39.150|date: 2010/01/20> + 39.440|date: 2010/01/21> + 38.610|date: 2010/01/22> + 38.250|date: 2010/01/25> + 38.330|date: 2010/01/26> + 38.030|date: 2010/01/27> + 38.060|date: 2010/01/28> + 38.010|date: 2010/01/29> + 37.860|date: 2010/02/01> + 38.000|date: 2010/02/02> + 37.920|date: 2010/02/03> + 37.620|date: 2010/02/04> + 36.840|date: 2010/02/05> + 36.760|date: 2010/02/08> + 37.050|date: 2010/02/09> + 36.790|date: 2010/02/10> + 37.140|date: 2010/02/11> + 37.180|date: 2010/02/12> + 38.260|date: 2010/02/16> + 38.470|date: 2010/02/17> + 38.770|date: 2010/02/18> + 39.230|date: 2010/02/19> + 39.435|date: 2010/02/22> + 39.150|date: 2010/02/23> + 38.540|date: 2010/02/24> + 38.390|date: 2010/02/25> + 38.560|date: 2010/02/26> + 38.520|date: 2010/03/01> + 38.670|date: 2010/03/02> + 38.990|date: 2010/03/03> + 38.860|date: 2010/03/04> + 39.150|date: 2010/03/05> + 39.191|date: 2010/03/08> + 39.350|date: 2010/03/09> + 39.490|date: 2010/03/10> + 39.650|date: 2010/03/11> + 39.895|date: 2010/03/12> + 40.290|date: 2010/03/15> + 40.160|date: 2010/03/16> + 40.620|date: 2010/03/17> + 40.630|date: 2010/03/18> + 40.770|date: 2010/03/19> + 40.660|date: 2010/03/22> + 40.260|date: 2010/03/23> + 40.250|date: 2010/03/24> + 40.460|date: 2010/03/25> + 40.705|date: 2010/03/26> + 41.270|date: 2010/03/29> + 41.610|date: 2010/03/30> + 41.390|date: 2010/03/31> + 41.830|date: 2010/04/01> + 41.930|date: 2010/04/05> + 41.840|date: 2010/04/06> + 41.810|date: 2010/04/07> + 41.610|date: 2010/04/08> + 41.640|date: 2010/04/09> + 41.920|date: 2010/04/12> + 41.820|date: 2010/04/13> + 41.740|date: 2010/04/14> + 41.550|date: 2010/04/15> + 41.540|date: 2010/04/16> + 41.360|date: 2010/04/19> + 41.520|date: 2010/04/20> + 41.580|date: 2010/04/21> + 41.390|date: 2010/04/22> + 41.800|date: 2010/04/23> + 42.230|date: 2010/04/26> + 41.930|date: 2010/04/27> + 41.420|date: 2010/04/28> + 41.720|date: 2010/04/29> + 42.220|date: 2010/04/30> + 42.560|date: 2010/05/03> + 42.315|date: 2010/05/04> + 42.280|date: 2010/05/05> + 41.600|date: 2010/05/06> + 40.930|date: 2010/05/07> + 41.970|date: 2010/05/10> + 42.180|date: 2010/05/11> + 41.980|date: 2010/05/12> + 42.120|date: 2010/05/13> + 41.640|date: 2010/05/14> + 41.400|date: 2010/05/17> + 41.510|date: 2010/05/18> + 40.680|date: 2010/05/19> + 40.100|date: 2010/05/20> + 39.540|date: 2010/05/21> + 39.848|date: 2010/05/24> + 39.240|date: 2010/05/25> + 39.320|date: 2010/05/26> + 39.280|date: 2010/05/27> + 39.460|date: 2010/05/28> + 39.250|date: 2010/06/01> + 39.720|date: 2010/06/02> + 40.160|date: 2010/06/03> + 39.890|date: 2010/06/04> + 40.030|date: 2010/06/07> + 40.210|date: 2010/06/08> + 40.380|date: 2010/06/09> + 40.820|date: 2010/06/10> + 40.700|date: 2010/06/11> + 41.000|date: 2010/06/14> + 41.320|date: 2010/06/15> + 41.770|date: 2010/06/16> + 41.900|date: 2010/06/17> + 42.120|date: 2010/06/18> + 42.535|date: 2010/06/21> + 41.990|date: 2010/06/22> + 40.740|date: 2010/06/23> + 40.710|date: 2010/06/24> + 40.370|date: 2010/06/25> + 40.750|date: 2010/06/28> + 40.250|date: 2010/06/29> + 39.520|date: 2010/06/30> + 39.290|date: 2010/07/01> + 39.180|date: 2010/07/02> + 39.370|date: 2010/07/06> + 40.220|date: 2010/07/07> + 40.750|date: 2010/07/08> + 40.960|date: 2010/07/09> + 41.090|date: 2010/07/12> + 41.320|date: 2010/07/13> + 41.460|date: 2010/07/14> + 41.500|date: 2010/07/15> + 41.210|date: 2010/07/16> + 41.575|date: 2010/07/19> + 41.970|date: 2010/07/20> + 41.990|date: 2010/07/21> + 42.400|date: 2010/07/22> + 42.500|date: 2010/07/23> + 42.730|date: 2010/07/26> + 43.330|date: 2010/07/27> + 43.410|date: 2010/07/28> + 43.420|date: 2010/07/29> + 42.200|date: 2010/07/30> + 43.250|date: 2010/08/02> + 43.630|date: 2010/08/03> + 43.610|date: 2010/08/04> + 43.550|date: 2010/08/05> + 43.680|date: 2010/08/06> + 44.090|date: 2010/08/09> + 44.570|date: 2010/08/10> + 43.890|date: 2010/08/11> + 43.980|date: 2010/08/12> + 44.180|date: 2010/08/13> + 44.060|date: 2010/08/16> + 44.940|date: 2010/08/17> + 44.080|date: 2010/08/19> + 44.020|date: 2010/08/20> low |ticker: D> => 33.650|date: 2009/08/21> + 34.100|date: 2009/08/24> + 34.270|date: 2009/08/25> + 33.330|date: 2009/08/26> + 33.230|date: 2009/08/27> + 33.040|date: 2009/08/28> + 32.890|date: 2009/08/31> + 32.840|date: 2009/09/01> + 32.560|date: 2009/09/02> + 32.570|date: 2009/09/03> + 32.560|date: 2009/09/04> + 32.900|date: 2009/09/09> + 32.650|date: 2009/09/10> + 32.660|date: 2009/09/11> + 32.750|date: 2009/09/14> + 33.030|date: 2009/09/15> + 33.320|date: 2009/09/16> + 33.590|date: 2009/09/17> + 33.890|date: 2009/09/18> + 33.960|date: 2009/09/21> + 33.950|date: 2009/09/22> + 34.020|date: 2009/09/23> + 34.020|date: 2009/09/24> + 34.180|date: 2009/09/25> + 34.230|date: 2009/09/28> + 34.430|date: 2009/09/29> + 34.250|date: 2009/09/30> + 33.800|date: 2009/10/01> + 33.370|date: 2009/10/02> + 33.150|date: 2009/10/05> + 33.580|date: 2009/10/06> + 33.530|date: 2009/10/07> + 34.050|date: 2009/10/08> + 34.220|date: 2009/10/09> + 34.650|date: 2009/10/12> + 34.360|date: 2009/10/13> + 34.460|date: 2009/10/14> + 34.200|date: 2009/10/15> + 34.050|date: 2009/10/16> + 34.270|date: 2009/10/19> + 34.610|date: 2009/10/20> + 34.840|date: 2009/10/21> + 35.000|date: 2009/10/22> + 34.850|date: 2009/10/23> + 34.730|date: 2009/10/26> + 34.590|date: 2009/10/27> + 34.500|date: 2009/10/28> + 35.430|date: 2009/11/05> + 35.670|date: 2009/11/06> + 36.040|date: 2009/11/09> + 36.500|date: 2009/11/10> + 36.500|date: 2009/11/11> + 36.160|date: 2009/11/12> + 36.010|date: 2009/11/13> + 36.410|date: 2009/11/16> + 37.000|date: 2009/11/17> + 36.890|date: 2009/11/18> + 36.650|date: 2009/11/19> + 35.810|date: 2009/11/20> + 36.660|date: 2009/11/23> + 36.720|date: 2009/11/24> + 36.380|date: 2009/11/25> + 35.980|date: 2009/11/27> + 36.060|date: 2009/11/30> + 36.570|date: 2009/12/01> + 37.060|date: 2009/12/02> + 37.600|date: 2009/12/03> + 37.280|date: 2009/12/04> + 37.780|date: 2009/12/07> + 37.750|date: 2009/12/08> + 37.890|date: 2009/12/09> + 38.240|date: 2009/12/10> + 38.570|date: 2009/12/11> + 39.220|date: 2009/12/14> + 39.040|date: 2009/12/15> + 39.120|date: 2009/12/16> + 38.780|date: 2009/12/17> + 38.730|date: 2009/12/18> + 39.190|date: 2009/12/21> + 39.020|date: 2009/12/22> + 38.920|date: 2009/12/23> + 39.090|date: 2009/12/24> + 39.280|date: 2009/12/28> + 39.390|date: 2009/12/29> + 39.200|date: 2009/12/30> + 38.920|date: 2009/12/31> + 38.840|date: 2010/01/04> + 38.080|date: 2010/01/05> + 38.290|date: 2010/01/06> + 38.240|date: 2010/01/07> + 38.220|date: 2010/01/08> + 38.680|date: 2010/01/11> + 38.830|date: 2010/01/12> + 38.790|date: 2010/01/13> + 38.860|date: 2010/01/14> + 38.500|date: 2010/01/15> + 38.770|date: 2010/01/19> + 38.520|date: 2010/01/20> + 38.300|date: 2010/01/21> + 37.760|date: 2010/01/22> + 37.660|date: 2010/01/25> + 37.800|date: 2010/01/26> + 37.180|date: 2010/01/27> + 37.390|date: 2010/01/28> + 37.440|date: 2010/01/29> + 37.170|date: 2010/02/01> + 37.230|date: 2010/02/02> + 37.360|date: 2010/02/03> + 36.830|date: 2010/02/04> + 36.135|date: 2010/02/05> + 36.270|date: 2010/02/08> + 36.340|date: 2010/02/09> + 36.120|date: 2010/02/10> + 36.160|date: 2010/02/11> + 36.580|date: 2010/02/12> + 37.200|date: 2010/02/16> + 38.150|date: 2010/02/17> + 38.290|date: 2010/02/18> + 38.460|date: 2010/02/19> + 38.750|date: 2010/02/22> + 38.760|date: 2010/02/23> + 37.970|date: 2010/02/24> + 37.720|date: 2010/02/25> + 37.990|date: 2010/02/26> + 38.060|date: 2010/03/01> + 38.360|date: 2010/03/02> + 38.410|date: 2010/03/03> + 38.490|date: 2010/03/04> + 38.690|date: 2010/03/05> + 38.910|date: 2010/03/08> + 38.910|date: 2010/03/09> + 39.110|date: 2010/03/10> + 39.140|date: 2010/03/11> + 39.550|date: 2010/03/12> + 39.480|date: 2010/03/15> + 39.610|date: 2010/03/16> + 39.920|date: 2010/03/17> + 40.140|date: 2010/03/18> + 40.380|date: 2010/03/19> + 39.920|date: 2010/03/22> + 39.820|date: 2010/03/23> + 39.860|date: 2010/03/24> + 39.930|date: 2010/03/25> + 40.130|date: 2010/03/26> + 40.620|date: 2010/03/29> + 41.130|date: 2010/03/30> + 40.960|date: 2010/03/31> + 41.160|date: 2010/04/01> + 41.650|date: 2010/04/05> + 41.480|date: 2010/04/06> + 41.420|date: 2010/04/07> + 41.410|date: 2010/04/08> + 40.710|date: 2010/04/09> + 41.590|date: 2010/04/12> + 41.500|date: 2010/04/13> + 41.240|date: 2010/04/14> + 41.150|date: 2010/04/15> + 41.050|date: 2010/04/16> + 41.050|date: 2010/04/19> + 41.250|date: 2010/04/20> + 41.280|date: 2010/04/21> + 41.050|date: 2010/04/22> + 41.110|date: 2010/04/23> + 41.650|date: 2010/04/26> + 41.090|date: 2010/04/27> + 40.920|date: 2010/04/28> + 41.120|date: 2010/04/29> + 41.260|date: 2010/04/30> + 41.730|date: 2010/05/03> + 41.520|date: 2010/05/04> + 41.410|date: 2010/05/05> + 38.070|date: 2010/05/06> + 39.530|date: 2010/05/07> + 40.930|date: 2010/05/10> + 41.370|date: 2010/05/11> + 41.500|date: 2010/05/12> + 41.460|date: 2010/05/13> + 40.760|date: 2010/05/14> + 40.710|date: 2010/05/17> + 40.660|date: 2010/05/18> + 40.020|date: 2010/05/19> + 39.240|date: 2010/05/20> + 38.540|date: 2010/05/21> + 39.060|date: 2010/05/24> + 38.050|date: 2010/05/25> + 38.400|date: 2010/05/26> + 38.760|date: 2010/05/27> + 38.900|date: 2010/05/28> + 38.500|date: 2010/06/01> + 38.640|date: 2010/06/02> + 39.690|date: 2010/06/03> + 38.920|date: 2010/06/04> + 39.030|date: 2010/06/07> + 39.080|date: 2010/06/08> + 39.770|date: 2010/06/09> + 40.340|date: 2010/06/10> + 40.180|date: 2010/06/11> + 40.470|date: 2010/06/14> + 40.660|date: 2010/06/15> + 41.000|date: 2010/06/16> + 41.410|date: 2010/06/17> + 41.730|date: 2010/06/18> + 41.650|date: 2010/06/21> + 40.700|date: 2010/06/22> + 39.940|date: 2010/06/23> + 40.080|date: 2010/06/24> + 39.860|date: 2010/06/25> + 39.990|date: 2010/06/28> + 39.150|date: 2010/06/29> + 38.610|date: 2010/06/30> + 38.760|date: 2010/07/01> + 38.590|date: 2010/07/02> + 38.770|date: 2010/07/06> + 38.880|date: 2010/07/07> + 40.190|date: 2010/07/08> + 40.420|date: 2010/07/09> + 40.540|date: 2010/07/12> + 40.780|date: 2010/07/13> + 40.790|date: 2010/07/14> + 40.950|date: 2010/07/15> + 40.340|date: 2010/07/16> + 40.580|date: 2010/07/19> + 40.860|date: 2010/07/20> + 41.030|date: 2010/07/21> + 41.490|date: 2010/07/22> + 41.890|date: 2010/07/23> + 42.260|date: 2010/07/26> + 42.680|date: 2010/07/27> + 42.780|date: 2010/07/28> + 41.670|date: 2010/07/29> + 41.240|date: 2010/07/30> + 42.420|date: 2010/08/02> + 42.860|date: 2010/08/03> + 42.910|date: 2010/08/04> + 43.130|date: 2010/08/05> + 42.990|date: 2010/08/06> + 43.670|date: 2010/08/09> + 43.460|date: 2010/08/10> + 43.510|date: 2010/08/11> + 43.120|date: 2010/08/12> + 43.570|date: 2010/08/13> + 43.510|date: 2010/08/16> + 44.100|date: 2010/08/17> + 43.550|date: 2010/08/19> + 43.350|date: 2010/08/20> close |ticker: D> => 34.220|date: 2009/08/21> + 34.440|date: 2009/08/24> + 34.310|date: 2009/08/25> + 33.490|date: 2009/08/26> + 33.450|date: 2009/08/27> + 33.220|date: 2009/08/28> + 33.080|date: 2009/08/31> + 33.010|date: 2009/09/01> + 32.740|date: 2009/09/02> + 32.740|date: 2009/09/03> + 33.000|date: 2009/09/04> + 33.080|date: 2009/09/09> + 32.820|date: 2009/09/10> + 32.790|date: 2009/09/11> + 33.190|date: 2009/09/14> + 33.460|date: 2009/09/15> + 34.130|date: 2009/09/16> + 34.020|date: 2009/09/17> + 34.330|date: 2009/09/18> + 34.190|date: 2009/09/21> + 34.080|date: 2009/09/22> + 34.050|date: 2009/09/23> + 34.250|date: 2009/09/24> + 34.190|date: 2009/09/25> + 34.600|date: 2009/09/28> + 34.730|date: 2009/09/29> + 34.500|date: 2009/09/30> + 33.800|date: 2009/10/01> + 33.490|date: 2009/10/02> + 33.700|date: 2009/10/05> + 33.860|date: 2009/10/06> + 34.090|date: 2009/10/07> + 34.230|date: 2009/10/08> + 34.700|date: 2009/10/09> + 34.860|date: 2009/10/12> + 34.520|date: 2009/10/13> + 34.720|date: 2009/10/14> + 34.340|date: 2009/10/15> + 34.520|date: 2009/10/16> + 35.110|date: 2009/10/19> + 34.970|date: 2009/10/20> + 35.070|date: 2009/10/21> + 35.490|date: 2009/10/22> + 35.170|date: 2009/10/23> + 34.810|date: 2009/10/26> + 34.710|date: 2009/10/27> + 34.610|date: 2009/10/28> + 35.810|date: 2009/11/05> + 35.970|date: 2009/11/06> + 36.610|date: 2009/11/09> + 36.770|date: 2009/11/10> + 36.660|date: 2009/11/11> + 36.260|date: 2009/11/12> + 36.260|date: 2009/11/13> + 37.100|date: 2009/11/16> + 37.250|date: 2009/11/17> + 37.040|date: 2009/11/18> + 36.810|date: 2009/11/19> + 36.370|date: 2009/11/20> + 36.760|date: 2009/11/23> + 36.970|date: 2009/11/24> + 36.780|date: 2009/11/25> + 36.140|date: 2009/11/27> + 36.380|date: 2009/11/30> + 37.180|date: 2009/12/01> + 37.880|date: 2009/12/02> + 37.860|date: 2009/12/03> + 37.750|date: 2009/12/04> + 38.220|date: 2009/12/07> + 38.150|date: 2009/12/08> + 38.290|date: 2009/12/09> + 38.600|date: 2009/12/10> + 39.080|date: 2009/12/11> + 39.530|date: 2009/12/14> + 39.250|date: 2009/12/15> + 39.190|date: 2009/12/16> + 38.960|date: 2009/12/17> + 39.130|date: 2009/12/18> + 39.240|date: 2009/12/21> + 39.120|date: 2009/12/22> + 39.140|date: 2009/12/23> + 39.370|date: 2009/12/24> + 39.610|date: 2009/12/28> + 39.400|date: 2009/12/29> + 39.500|date: 2009/12/30> + 38.920|date: 2009/12/31> + 38.960|date: 2010/01/04> + 38.480|date: 2010/01/05> + 38.520|date: 2010/01/06> + 38.580|date: 2010/01/07> + 38.560|date: 2010/01/08> + 39.130|date: 2010/01/11> + 38.930|date: 2010/01/12> + 39.150|date: 2010/01/13> + 39.110|date: 2010/01/14> + 38.850|date: 2010/01/15> + 39.430|date: 2010/01/19> + 39.040|date: 2010/01/20> + 38.530|date: 2010/01/21> + 37.800|date: 2010/01/22> + 38.070|date: 2010/01/25> + 38.100|date: 2010/01/26> + 38.000|date: 2010/01/27> + 37.600|date: 2010/01/28> + 37.460|date: 2010/01/29> + 37.750|date: 2010/02/01> + 37.990|date: 2010/02/02> + 37.640|date: 2010/02/03> + 36.860|date: 2010/02/04> + 36.750|date: 2010/02/05> + 36.270|date: 2010/02/08> + 36.570|date: 2010/02/09> + 36.600|date: 2010/02/10> + 37.070|date: 2010/02/11> + 37.140|date: 2010/02/12> + 38.240|date: 2010/02/16> + 38.380|date: 2010/02/17> + 38.720|date: 2010/02/18> + 39.170|date: 2010/02/19> + 39.000|date: 2010/02/22> + 38.820|date: 2010/02/23> + 38.530|date: 2010/02/24> + 38.340|date: 2010/02/25> + 37.990|date: 2010/02/26> + 38.300|date: 2010/03/01> + 38.480|date: 2010/03/02> + 38.610|date: 2010/03/03> + 38.750|date: 2010/03/04> + 39.110|date: 2010/03/05> + 39.080|date: 2010/03/08> + 39.220|date: 2010/03/09> + 39.380|date: 2010/03/10> + 39.650|date: 2010/03/11> + 39.690|date: 2010/03/12> + 39.710|date: 2010/03/15> + 39.890|date: 2010/03/16> + 40.560|date: 2010/03/17> + 40.510|date: 2010/03/18> + 40.700|date: 2010/03/19> + 40.130|date: 2010/03/22> + 40.190|date: 2010/03/23> + 40.080|date: 2010/03/24> + 40.260|date: 2010/03/25> + 40.600|date: 2010/03/26> + 41.180|date: 2010/03/29> + 41.260|date: 2010/03/30> + 41.110|date: 2010/03/31> + 41.830|date: 2010/04/01> + 41.810|date: 2010/04/05> + 41.700|date: 2010/04/06> + 41.650|date: 2010/04/07> + 41.470|date: 2010/04/08> + 41.590|date: 2010/04/09> + 41.800|date: 2010/04/12> + 41.670|date: 2010/04/13> + 41.480|date: 2010/04/14> + 41.440|date: 2010/04/15> + 41.180|date: 2010/04/16> + 41.280|date: 2010/04/19> + 41.420|date: 2010/04/20> + 41.360|date: 2010/04/21> + 41.350|date: 2010/04/22> + 41.770|date: 2010/04/23> + 41.860|date: 2010/04/26> + 41.140|date: 2010/04/27> + 41.420|date: 2010/04/28> + 41.300|date: 2010/04/29> + 41.800|date: 2010/04/30> + 42.470|date: 2010/05/03> + 41.680|date: 2010/05/04> + 41.780|date: 2010/05/05> + 40.210|date: 2010/05/06> + 40.220|date: 2010/05/07> + 41.910|date: 2010/05/10> + 41.800|date: 2010/05/11> + 41.850|date: 2010/05/12> + 41.540|date: 2010/05/13> + 40.990|date: 2010/05/14> + 41.270|date: 2010/05/17> + 40.710|date: 2010/05/18> + 40.430|date: 2010/05/19> + 39.240|date: 2010/05/20> + 39.530|date: 2010/05/21> + 39.250|date: 2010/05/24> + 39.230|date: 2010/05/25> + 38.560|date: 2010/05/26> + 39.140|date: 2010/05/27> + 38.960|date: 2010/05/28> + 38.590|date: 2010/06/01> + 39.720|date: 2010/06/02> + 40.150|date: 2010/06/03> + 39.005|date: 2010/06/04> + 39.330|date: 2010/06/07> + 40.160|date: 2010/06/08> + 39.920|date: 2010/06/09> + 40.810|date: 2010/06/10> + 40.600|date: 2010/06/11> + 40.480|date: 2010/06/14> + 41.280|date: 2010/06/15> + 41.670|date: 2010/06/16> + 41.850|date: 2010/06/17> + 42.000|date: 2010/06/18> + 41.820|date: 2010/06/21> + 40.860|date: 2010/06/22> + 40.230|date: 2010/06/23> + 40.150|date: 2010/06/24> + 40.170|date: 2010/06/25> + 40.570|date: 2010/06/28> + 39.270|date: 2010/06/29> + 38.740|date: 2010/06/30> + 38.980|date: 2010/07/01> + 38.670|date: 2010/07/02> + 39.140|date: 2010/07/06> + 40.180|date: 2010/07/07> + 40.750|date: 2010/07/08> + 40.900|date: 2010/07/09> + 40.990|date: 2010/07/12> + 41.100|date: 2010/07/13> + 41.440|date: 2010/07/14> + 41.270|date: 2010/07/15> + 40.430|date: 2010/07/16> + 41.400|date: 2010/07/19> + 41.960|date: 2010/07/20> + 41.260|date: 2010/07/21> + 42.220|date: 2010/07/22> + 42.410|date: 2010/07/23> + 42.600|date: 2010/07/26> + 43.270|date: 2010/07/27> + 42.980|date: 2010/07/28> + 41.690|date: 2010/07/29> + 41.990|date: 2010/07/30> + 43.200|date: 2010/08/02> + 43.120|date: 2010/08/03> + 43.500|date: 2010/08/04> + 43.550|date: 2010/08/05> + 43.670|date: 2010/08/06> + 44.030|date: 2010/08/09> + 44.180|date: 2010/08/10> + 43.710|date: 2010/08/11> + 43.800|date: 2010/08/12> + 43.910|date: 2010/08/13> + 44.030|date: 2010/08/16> + 44.710|date: 2010/08/17> + 43.670|date: 2010/08/19> + 43.930|date: 2010/08/20> volume |ticker: D> => 31050.000|date: 2009/08/21> + 23264.000|date: 2009/08/24> + 25136.000|date: 2009/08/25> + 33481.000|date: 2009/08/26> + 27152.000|date: 2009/08/27> + 25792.000|date: 2009/08/28> + 27883.000|date: 2009/08/31> + 34709.000|date: 2009/09/01> + 25804.000|date: 2009/09/02> + 28017.000|date: 2009/09/03> + 30064.000|date: 2009/09/04> + 23620.000|date: 2009/09/09> + 31511.000|date: 2009/09/10> + 28256.000|date: 2009/09/11> + 31430.000|date: 2009/09/14> + 32056.000|date: 2009/09/15> + 30160.000|date: 2009/09/16> + 37290.000|date: 2009/09/17> + 46260.000|date: 2009/09/18> + 24128.000|date: 2009/09/21> + 28082.000|date: 2009/09/22> + 27712.000|date: 2009/09/23> + 28471.000|date: 2009/09/24> + 27446.000|date: 2009/09/25> + 20584.000|date: 2009/09/28> + 26518.000|date: 2009/09/29> + 40146.000|date: 2009/09/30> + 35427.000|date: 2009/10/01> + 23968.000|date: 2009/10/02> + 23238.000|date: 2009/10/05> + 20196.000|date: 2009/10/06> + 21100.000|date: 2009/10/07> + 18883.000|date: 2009/10/08> + 21542.000|date: 2009/10/09> + 14929.000|date: 2009/10/12> + 25421.000|date: 2009/10/13> + 19967.000|date: 2009/10/14> + 52170.000|date: 2009/10/15> + 29691.000|date: 2009/10/16> + 23158.000|date: 2009/10/19> + 22908.000|date: 2009/10/20> + 36016.000|date: 2009/10/21> + 33556.000|date: 2009/10/22> + 31777.000|date: 2009/10/23> + 44110.000|date: 2009/10/26> + 32892.000|date: 2009/10/27> + 30327.000|date: 2009/10/28> + 35033.000|date: 2009/11/05> + 41544.000|date: 2009/11/06> + 30200.000|date: 2009/11/09> + 29330.000|date: 2009/11/10> + 23637.000|date: 2009/11/11> + 30545.000|date: 2009/11/12> + 28539.000|date: 2009/11/13> + 33083.000|date: 2009/11/16> + 30398.000|date: 2009/11/17> + 22582.000|date: 2009/11/18> + 27495.000|date: 2009/11/19> + 54685.000|date: 2009/11/20> + 30367.000|date: 2009/11/23> + 37588.000|date: 2009/11/24> + 30738.000|date: 2009/11/25> + 13101.000|date: 2009/11/27> + 28731.000|date: 2009/11/30> + 33775.000|date: 2009/12/01> + 39215.000|date: 2009/12/02> + 31252.000|date: 2009/12/03> + 28941.000|date: 2009/12/04> + 28470.000|date: 2009/12/07> + 29821.000|date: 2009/12/08> + 21239.000|date: 2009/12/09> + 22076.000|date: 2009/12/10> + 31420.000|date: 2009/12/11> + 30402.000|date: 2009/12/14> + 22213.000|date: 2009/12/15> + 24721.000|date: 2009/12/16> + 22538.000|date: 2009/12/17> + 47517.000|date: 2009/12/18> + 19973.000|date: 2009/12/21> + 15985.000|date: 2009/12/22> + 16106.000|date: 2009/12/23> + 6895.000|date: 2009/12/24> + 14787.000|date: 2009/12/28> + 13373.000|date: 2009/12/29> + 9573.000|date: 2009/12/30> + 17645.000|date: 2009/12/31> + 21754.000|date: 2010/01/04> + 28022.000|date: 2010/01/05> + 28826.000|date: 2010/01/06> + 19034.000|date: 2010/01/07> + 17790.000|date: 2010/01/08> + 25663.000|date: 2010/01/11> + 19442.000|date: 2010/01/12> + 22319.000|date: 2010/01/13> + 14557.000|date: 2010/01/14> + 22340.000|date: 2010/01/15> + 15364.000|date: 2010/01/19> + 17674.000|date: 2010/01/20> + 28460.000|date: 2010/01/21> + 28220.000|date: 2010/01/22> + 16290.000|date: 2010/01/25> + 16884.000|date: 2010/01/26> + 33534.000|date: 2010/01/27> + 31564.000|date: 2010/01/28> + 30059.000|date: 2010/01/29> + 17629.000|date: 2010/02/01> + 24135.000|date: 2010/02/02> + 20388.000|date: 2010/02/03> + 26079.000|date: 2010/02/04> + 34246.000|date: 2010/02/05> + 22076.000|date: 2010/02/08> + 27056.000|date: 2010/02/09> + 27076.000|date: 2010/02/10> + 29757.000|date: 2010/02/11> + 38264.000|date: 2010/02/12> + 33024.000|date: 2010/02/16> + 33415.000|date: 2010/02/17> + 25272.000|date: 2010/02/18> + 25223.000|date: 2010/02/19> + 29244.000|date: 2010/02/22> + 41334.000|date: 2010/02/23> + 39401.000|date: 2010/02/24> + 33616.000|date: 2010/02/25> + 33705.000|date: 2010/02/26> + 31383.000|date: 2010/03/01> + 24458.000|date: 2010/03/02> + 29512.000|date: 2010/03/03> + 23099.000|date: 2010/03/04> + 18349.000|date: 2010/03/05> + 15629.000|date: 2010/03/08> + 25476.000|date: 2010/03/09> + 32750.000|date: 2010/03/10> + 16735.000|date: 2010/03/11> + 34371.000|date: 2010/03/12> + 46538.000|date: 2010/03/15> + 47447.000|date: 2010/03/16> + 63843.000|date: 2010/03/17> + 39465.000|date: 2010/03/18> + 61790.000|date: 2010/03/19> + 47215.000|date: 2010/03/22> + 36572.000|date: 2010/03/23> + 32527.000|date: 2010/03/24> + 64307.000|date: 2010/03/25> + 49218.000|date: 2010/03/26> + 39695.000|date: 2010/03/29> + 51987.000|date: 2010/03/30> + 35183.000|date: 2010/03/31> + 34409.000|date: 2010/04/01> + 34711.000|date: 2010/04/05> + 30803.000|date: 2010/04/06> + 30305.000|date: 2010/04/07> + 27219.000|date: 2010/04/08> + 46523.000|date: 2010/04/09> + 21457.000|date: 2010/04/12> + 24196.000|date: 2010/04/13> + 27067.000|date: 2010/04/14> + 27865.000|date: 2010/04/15> + 39435.000|date: 2010/04/16> + 23270.000|date: 2010/04/19> + 21507.000|date: 2010/04/20> + 29397.000|date: 2010/04/21> + 29283.000|date: 2010/04/22> + 23935.000|date: 2010/04/23> + 27945.000|date: 2010/04/26> + 33708.000|date: 2010/04/27> + 38660.000|date: 2010/04/28> + 32087.000|date: 2010/04/29> + 39319.000|date: 2010/04/30> + 19137.000|date: 2010/05/03> + 25415.000|date: 2010/05/04> + 20779.000|date: 2010/05/05> + 56223.000|date: 2010/05/06> + 60925.000|date: 2010/05/07> + 40703.000|date: 2010/05/10> + 27135.000|date: 2010/05/11> + 23084.000|date: 2010/05/12> + 20440.000|date: 2010/05/13> + 25784.000|date: 2010/05/14> + 29183.000|date: 2010/05/17> + 21720.000|date: 2010/05/18> + 25148.000|date: 2010/05/19> + 44518.000|date: 2010/05/20> + 39996.000|date: 2010/05/21> + 26440.000|date: 2010/05/24> + 41017.000|date: 2010/05/25> + 34084.000|date: 2010/05/26> + 30207.000|date: 2010/05/27> + 29522.000|date: 2010/05/28> + 41839.000|date: 2010/06/01> + 45815.000|date: 2010/06/02> + 33356.000|date: 2010/06/03> + 45237.000|date: 2010/06/04> + 48264.000|date: 2010/06/07> + 43944.000|date: 2010/06/08> + 27538.000|date: 2010/06/09> + 23604.000|date: 2010/06/10> + 20310.000|date: 2010/06/11> + 25402.000|date: 2010/06/14> + 31499.000|date: 2010/06/15> + 21102.000|date: 2010/06/16> + 23600.000|date: 2010/06/17> + 33928.000|date: 2010/06/18> + 25070.000|date: 2010/06/21> + 37102.000|date: 2010/06/22> + 35594.000|date: 2010/06/23> + 23123.000|date: 2010/06/24> + 30886.000|date: 2010/06/25> + 34633.000|date: 2010/06/28> + 50305.000|date: 2010/06/29> + 40260.000|date: 2010/06/30> + 51758.000|date: 2010/07/01> + 36837.000|date: 2010/07/02> + 29060.000|date: 2010/07/06> + 27474.000|date: 2010/07/07> + 27511.000|date: 2010/07/08> + 17754.000|date: 2010/07/09> + 19033.000|date: 2010/07/12> + 21920.000|date: 2010/07/13> + 25945.000|date: 2010/07/14> + 21911.000|date: 2010/07/15> + 22455.000|date: 2010/07/16> + 25863.000|date: 2010/07/19> + 34898.000|date: 2010/07/20> + 26777.000|date: 2010/07/21> + 36176.000|date: 2010/07/22> + 30719.000|date: 2010/07/23> + 19267.000|date: 2010/07/26> + 47148.000|date: 2010/07/27> + 26033.000|date: 2010/07/28> + 48715.000|date: 2010/07/29> + 36317.000|date: 2010/07/30> + 32603.000|date: 2010/08/02> + 32120.000|date: 2010/08/03> + 28761.000|date: 2010/08/04> + 18745.000|date: 2010/08/05> + 25798.000|date: 2010/08/06> + 18753.000|date: 2010/08/09> + 34280.000|date: 2010/08/10> + 29862.000|date: 2010/08/11> + 33928.000|date: 2010/08/12> + 24489.000|date: 2010/08/13> + 25314.000|date: 2010/08/16> + 36498.000|date: 2010/08/17> + 47903.000|date: 2010/08/19> + 35514.000|date: 2010/08/20> open |ticker: DD> => 32.100|date: 2009/08/21> + 32.900|date: 2009/08/24> + 32.530|date: 2009/08/25> + 32.180|date: 2009/08/26> + 32.380|date: 2009/08/27> + 32.640|date: 2009/08/28> + 32.160|date: 2009/08/31> + 31.800|date: 2009/09/01> + 31.000|date: 2009/09/02> + 31.270|date: 2009/09/03> + 31.610|date: 2009/09/04> + 31.280|date: 2009/09/09> + 31.100|date: 2009/09/10> + 32.160|date: 2009/09/11> + 31.740|date: 2009/09/14> + 32.360|date: 2009/09/15> + 33.300|date: 2009/09/16> + 33.840|date: 2009/09/17> + 33.880|date: 2009/09/18> + 33.330|date: 2009/09/21> + 34.080|date: 2009/09/22> + 33.570|date: 2009/09/23> + 33.200|date: 2009/09/24> + 32.210|date: 2009/09/25> + 31.940|date: 2009/09/28> + 32.790|date: 2009/09/29> + 32.640|date: 2009/09/30> + 31.930|date: 2009/10/01> + 30.270|date: 2009/10/02> + 30.690|date: 2009/10/05> + 32.000|date: 2009/10/06> + 31.800|date: 2009/10/07> + 32.220|date: 2009/10/08> + 32.510|date: 2009/10/09> + 33.250|date: 2009/10/12> + 32.930|date: 2009/10/13> + 33.920|date: 2009/10/14> + 34.340|date: 2009/10/15> + 34.360|date: 2009/10/16> + 34.120|date: 2009/10/19> + 34.890|date: 2009/10/20> + 34.180|date: 2009/10/21> + 33.390|date: 2009/10/22> + 34.030|date: 2009/10/23> + 33.250|date: 2009/10/26> + 32.390|date: 2009/10/27> + 32.600|date: 2009/10/28> + 32.470|date: 2009/11/05> + 33.050|date: 2009/11/06> + 33.720|date: 2009/11/09> + 33.920|date: 2009/11/10> + 34.030|date: 2009/11/11> + 34.140|date: 2009/11/12> + 33.930|date: 2009/11/13> + 34.600|date: 2009/11/16> + 34.320|date: 2009/11/17> + 35.260|date: 2009/11/18> + 35.120|date: 2009/11/19> + 34.420|date: 2009/11/20> + 34.790|date: 2009/11/23> + 34.750|date: 2009/11/24> + 34.790|date: 2009/11/25> + 34.060|date: 2009/11/27> + 34.470|date: 2009/11/30> + 35.040|date: 2009/12/01> + 35.150|date: 2009/12/02> + 35.380|date: 2009/12/03> + 34.300|date: 2009/12/04> + 32.200|date: 2009/12/07> + 32.310|date: 2009/12/08> + 31.700|date: 2009/12/09> + 31.800|date: 2009/12/10> + 32.140|date: 2009/12/11> + 32.540|date: 2009/12/14> + 32.680|date: 2009/12/15> + 32.510|date: 2009/12/16> + 32.400|date: 2009/12/17> + 32.210|date: 2009/12/18> + 31.950|date: 2009/12/21> + 32.300|date: 2009/12/22> + 32.810|date: 2009/12/23> + 33.000|date: 2009/12/24> + 33.420|date: 2009/12/28> + 33.560|date: 2009/12/29> + 33.620|date: 2009/12/30> + 33.800|date: 2009/12/31> + 33.980|date: 2010/01/04> + 34.350|date: 2010/01/05> + 33.850|date: 2010/01/06> + 33.890|date: 2010/01/07> + 34.280|date: 2010/01/08> + 34.310|date: 2010/01/11> + 34.000|date: 2010/01/12> + 34.120|date: 2010/01/13> + 34.360|date: 2010/01/14> + 34.010|date: 2010/01/15> + 33.940|date: 2010/01/19> + 34.710|date: 2010/01/20> + 34.510|date: 2010/01/21> + 33.000|date: 2010/01/22> + 33.000|date: 2010/01/25> + 32.535|date: 2010/01/26> + 32.780|date: 2010/01/27> + 33.020|date: 2010/01/28> + 32.450|date: 2010/01/29> + 33.120|date: 2010/02/01> + 33.610|date: 2010/02/02> + 33.780|date: 2010/02/03> + 33.090|date: 2010/02/04> + 32.490|date: 2010/02/05> + 32.710|date: 2010/02/08> + 32.660|date: 2010/02/09> + 32.310|date: 2010/02/10> + 32.370|date: 2010/02/11> + 32.220|date: 2010/02/12> + 32.590|date: 2010/02/16> + 32.840|date: 2010/02/17> + 33.020|date: 2010/02/18> + 33.480|date: 2010/02/19> + 34.080|date: 2010/02/22> + 33.840|date: 2010/02/23> + 33.950|date: 2010/02/24> + 33.560|date: 2010/02/25> + 33.690|date: 2010/02/26> + 33.830|date: 2010/03/01> + 34.200|date: 2010/03/02> + 34.130|date: 2010/03/03> + 34.400|date: 2010/03/04> + 34.800|date: 2010/03/05> + 35.130|date: 2010/03/08> + 35.160|date: 2010/03/09> + 35.200|date: 2010/03/10> + 35.090|date: 2010/03/11> + 35.590|date: 2010/03/12> + 35.410|date: 2010/03/15> + 35.580|date: 2010/03/16> + 36.000|date: 2010/03/17> + 37.570|date: 2010/03/18> + 37.380|date: 2010/03/19> + 36.710|date: 2010/03/22> + 38.210|date: 2010/03/23> + 38.270|date: 2010/03/24> + 39.000|date: 2010/03/25> + 38.120|date: 2010/03/26> + 37.800|date: 2010/03/29> + 37.770|date: 2010/03/30> + 37.560|date: 2010/03/31> + 37.500|date: 2010/04/01> + 38.170|date: 2010/04/05> + 38.580|date: 2010/04/06> + 38.640|date: 2010/04/07> + 38.530|date: 2010/04/08> + 39.120|date: 2010/04/09> + 39.180|date: 2010/04/12> + 38.790|date: 2010/04/13> + 38.590|date: 2010/04/14> + 38.760|date: 2010/04/15> + 39.360|date: 2010/04/16> + 38.480|date: 2010/04/19> + 39.730|date: 2010/04/20> + 39.290|date: 2010/04/21> + 39.130|date: 2010/04/22> + 39.540|date: 2010/04/23> + 40.430|date: 2010/04/26> + 41.380|date: 2010/04/27> + 40.030|date: 2010/04/28> + 39.830|date: 2010/04/29> + 40.550|date: 2010/04/30> + 40.050|date: 2010/05/03> + 39.750|date: 2010/05/04> + 38.290|date: 2010/05/05> + 37.710|date: 2010/05/06> + 36.690|date: 2010/05/07> + 38.010|date: 2010/05/10> + 37.870|date: 2010/05/11> + 38.250|date: 2010/05/12> + 39.170|date: 2010/05/13> + 38.320|date: 2010/05/14> + 37.820|date: 2010/05/17> + 38.000|date: 2010/05/18> + 36.760|date: 2010/05/19> + 36.100|date: 2010/05/20> + 35.020|date: 2010/05/21> + 35.750|date: 2010/05/24> + 34.270|date: 2010/05/25> + 35.740|date: 2010/05/26> + 35.860|date: 2010/05/27> + 36.760|date: 2010/05/28> + 35.820|date: 2010/06/01> + 35.530|date: 2010/06/02> + 36.490|date: 2010/06/03> + 34.990|date: 2010/06/04> + 34.590|date: 2010/06/07> + 34.170|date: 2010/06/08> + 35.680|date: 2010/06/09> + 36.210|date: 2010/06/10> + 36.910|date: 2010/06/11> + 37.950|date: 2010/06/14> + 37.340|date: 2010/06/15> + 37.560|date: 2010/06/16> + 38.000|date: 2010/06/17> + 38.010|date: 2010/06/18> + 38.670|date: 2010/06/21> + 38.390|date: 2010/06/22> + 37.470|date: 2010/06/23> + 36.960|date: 2010/06/24> + 36.730|date: 2010/06/25> + 36.930|date: 2010/06/28> + 35.580|date: 2010/06/29> + 35.240|date: 2010/06/30> + 34.470|date: 2010/07/01> + 34.730|date: 2010/07/02> + 34.560|date: 2010/07/06> + 34.030|date: 2010/07/07> + 35.600|date: 2010/07/08> + 36.200|date: 2010/07/09> + 36.680|date: 2010/07/12> + 36.880|date: 2010/07/13> + 37.110|date: 2010/07/14> + 37.240|date: 2010/07/15> + 37.000|date: 2010/07/16> + 36.140|date: 2010/07/19> + 35.610|date: 2010/07/20> + 37.100|date: 2010/07/21> + 37.140|date: 2010/07/22> + 37.690|date: 2010/07/23> + 38.580|date: 2010/07/26> + 40.650|date: 2010/07/27> + 40.050|date: 2010/07/28> + 40.530|date: 2010/07/29> + 40.100|date: 2010/07/30> + 41.230|date: 2010/08/02> + 41.390|date: 2010/08/03> + 41.630|date: 2010/08/04> + 42.200|date: 2010/08/05> + 42.310|date: 2010/08/06> + 42.530|date: 2010/08/09> + 41.900|date: 2010/08/10> + 40.780|date: 2010/08/11> + 39.950|date: 2010/08/12> + 40.440|date: 2010/08/13> + 40.090|date: 2010/08/16> + 41.000|date: 2010/08/17> + 41.300|date: 2010/08/19> + 40.160|date: 2010/08/20> high |ticker: DD> => 33.000|date: 2009/08/21> + 33.190|date: 2009/08/24> + 33.190|date: 2009/08/25> + 32.900|date: 2009/08/26> + 32.700|date: 2009/08/27> + 32.950|date: 2009/08/28> + 32.330|date: 2009/08/31> + 32.600|date: 2009/09/01> + 31.330|date: 2009/09/02> + 31.630|date: 2009/09/03> + 31.800|date: 2009/09/04> + 31.600|date: 2009/09/09> + 32.090|date: 2009/09/10> + 32.390|date: 2009/09/11> + 32.280|date: 2009/09/14> + 33.320|date: 2009/09/15> + 34.210|date: 2009/09/16> + 34.500|date: 2009/09/17> + 33.940|date: 2009/09/18> + 34.090|date: 2009/09/21> + 34.590|date: 2009/09/22> + 34.160|date: 2009/09/23> + 33.420|date: 2009/09/24> + 32.400|date: 2009/09/25> + 32.950|date: 2009/09/28> + 33.200|date: 2009/09/29> + 32.810|date: 2009/09/30> + 32.190|date: 2009/10/01> + 30.820|date: 2009/10/02> + 31.500|date: 2009/10/05> + 32.660|date: 2009/10/06> + 32.150|date: 2009/10/07> + 32.810|date: 2009/10/08> + 33.130|date: 2009/10/09> + 33.470|date: 2009/10/12> + 33.480|date: 2009/10/13> + 34.620|date: 2009/10/14> + 34.610|date: 2009/10/15> + 34.460|date: 2009/10/16> + 34.700|date: 2009/10/19> + 34.900|date: 2009/10/20> + 34.810|date: 2009/10/21> + 34.200|date: 2009/10/22> + 34.090|date: 2009/10/23> + 34.100|date: 2009/10/26> + 33.180|date: 2009/10/27> + 33.080|date: 2009/10/28> + 33.430|date: 2009/11/05> + 33.710|date: 2009/11/06> + 34.650|date: 2009/11/09> + 33.970|date: 2009/11/10> + 34.320|date: 2009/11/11> + 34.450|date: 2009/11/12> + 34.465|date: 2009/11/13> + 35.190|date: 2009/11/16> + 35.330|date: 2009/11/17> + 35.350|date: 2009/11/18> + 35.120|date: 2009/11/19> + 34.730|date: 2009/11/20> + 35.270|date: 2009/11/23> + 35.140|date: 2009/11/24> + 35.310|date: 2009/11/25> + 34.850|date: 2009/11/27> + 34.650|date: 2009/11/30> + 35.350|date: 2009/12/01> + 35.450|date: 2009/12/02> + 35.620|date: 2009/12/03> + 34.500|date: 2009/12/04> + 32.730|date: 2009/12/07> + 32.340|date: 2009/12/08> + 31.790|date: 2009/12/09> + 32.090|date: 2009/12/10> + 32.330|date: 2009/12/11> + 32.860|date: 2009/12/14> + 33.110|date: 2009/12/15> + 32.896|date: 2009/12/16> + 32.500|date: 2009/12/17> + 32.360|date: 2009/12/18> + 32.580|date: 2009/12/21> + 32.750|date: 2009/12/22> + 33.090|date: 2009/12/23> + 33.540|date: 2009/12/24> + 33.730|date: 2009/12/28> + 34.040|date: 2009/12/29> + 34.150|date: 2009/12/30> + 34.010|date: 2009/12/31> + 34.740|date: 2010/01/04> + 34.450|date: 2010/01/05> + 34.300|date: 2010/01/06> + 34.420|date: 2010/01/07> + 34.330|date: 2010/01/08> + 34.480|date: 2010/01/11> + 34.490|date: 2010/01/12> + 34.500|date: 2010/01/13> + 34.460|date: 2010/01/14> + 34.270|date: 2010/01/15> + 34.880|date: 2010/01/19> + 34.850|date: 2010/01/20> + 34.650|date: 2010/01/21> + 33.680|date: 2010/01/22> + 33.440|date: 2010/01/25> + 33.740|date: 2010/01/26> + 33.230|date: 2010/01/27> + 33.200|date: 2010/01/28> + 33.280|date: 2010/01/29> + 33.690|date: 2010/02/01> + 34.040|date: 2010/02/02> + 34.100|date: 2010/02/03> + 33.320|date: 2010/02/04> + 33.170|date: 2010/02/05> + 33.100|date: 2010/02/08> + 33.140|date: 2010/02/09> + 32.770|date: 2010/02/10> + 32.680|date: 2010/02/11> + 32.660|date: 2010/02/12> + 32.770|date: 2010/02/16> + 33.220|date: 2010/02/17> + 33.720|date: 2010/02/18> + 34.170|date: 2010/02/19> + 34.240|date: 2010/02/22> + 34.180|date: 2010/02/23> + 34.250|date: 2010/02/24> + 33.670|date: 2010/02/25> + 33.740|date: 2010/02/26> + 34.190|date: 2010/03/01> + 34.390|date: 2010/03/02> + 34.765|date: 2010/03/03> + 34.630|date: 2010/03/04> + 35.100|date: 2010/03/05> + 35.440|date: 2010/03/08> + 35.720|date: 2010/03/09> + 35.480|date: 2010/03/10> + 35.350|date: 2010/03/11> + 35.890|date: 2010/03/12> + 35.680|date: 2010/03/15> + 35.960|date: 2010/03/16> + 36.610|date: 2010/03/17> + 37.850|date: 2010/03/18> + 37.420|date: 2010/03/19> + 37.940|date: 2010/03/22> + 38.360|date: 2010/03/23> + 38.840|date: 2010/03/24> + 39.045|date: 2010/03/25> + 38.250|date: 2010/03/26> + 38.190|date: 2010/03/29> + 37.975|date: 2010/03/30> + 37.740|date: 2010/03/31> + 38.030|date: 2010/04/01> + 38.490|date: 2010/04/05> + 38.962|date: 2010/04/06> + 39.090|date: 2010/04/07> + 39.160|date: 2010/04/08> + 39.210|date: 2010/04/09> + 39.180|date: 2010/04/12> + 38.930|date: 2010/04/13> + 38.880|date: 2010/04/14> + 39.540|date: 2010/04/15> + 39.530|date: 2010/04/16> + 39.420|date: 2010/04/19> + 39.800|date: 2010/04/20> + 39.300|date: 2010/04/21> + 39.510|date: 2010/04/22> + 40.220|date: 2010/04/23> + 41.150|date: 2010/04/26> + 41.450|date: 2010/04/27> + 40.030|date: 2010/04/28> + 40.700|date: 2010/04/29> + 40.690|date: 2010/04/30> + 40.390|date: 2010/05/03> + 39.790|date: 2010/05/04> + 38.550|date: 2010/05/05> + 38.200|date: 2010/05/06> + 37.100|date: 2010/05/07> + 38.310|date: 2010/05/10> + 38.480|date: 2010/05/11> + 39.350|date: 2010/05/12> + 39.250|date: 2010/05/13> + 38.400|date: 2010/05/14> + 38.300|date: 2010/05/17> + 38.580|date: 2010/05/18> + 36.980|date: 2010/05/19> + 36.700|date: 2010/05/20> + 36.120|date: 2010/05/21> + 36.180|date: 2010/05/24> + 35.540|date: 2010/05/25> + 36.030|date: 2010/05/26> + 36.800|date: 2010/05/27> + 36.830|date: 2010/05/28> + 36.320|date: 2010/06/01> + 36.190|date: 2010/06/02> + 36.500|date: 2010/06/03> + 35.290|date: 2010/06/04> + 34.920|date: 2010/06/07> + 35.560|date: 2010/06/08> + 36.590|date: 2010/06/09> + 37.030|date: 2010/06/10> + 37.670|date: 2010/06/11> + 37.950|date: 2010/06/14> + 37.870|date: 2010/06/15> + 37.970|date: 2010/06/16> + 38.000|date: 2010/06/17> + 38.550|date: 2010/06/18> + 39.200|date: 2010/06/21> + 38.520|date: 2010/06/22> + 37.580|date: 2010/06/23> + 37.490|date: 2010/06/24> + 37.060|date: 2010/06/25> + 36.930|date: 2010/06/28> + 35.650|date: 2010/06/29> + 35.590|date: 2010/06/30> + 35.050|date: 2010/07/01> + 34.730|date: 2010/07/02> + 34.670|date: 2010/07/06> + 35.310|date: 2010/07/07> + 36.340|date: 2010/07/08> + 36.990|date: 2010/07/09> + 36.900|date: 2010/07/12> + 37.510|date: 2010/07/13> + 37.270|date: 2010/07/14> + 37.355|date: 2010/07/15> + 37.035|date: 2010/07/16> + 36.260|date: 2010/07/19> + 36.850|date: 2010/07/20> + 37.295|date: 2010/07/21> + 37.990|date: 2010/07/22> + 38.450|date: 2010/07/23> + 38.990|date: 2010/07/26> + 41.140|date: 2010/07/27> + 40.900|date: 2010/07/28> + 40.950|date: 2010/07/29> + 40.900|date: 2010/07/30> + 41.750|date: 2010/08/02> + 41.700|date: 2010/08/03> + 42.500|date: 2010/08/04> + 42.540|date: 2010/08/05> + 42.660|date: 2010/08/06> + 42.560|date: 2010/08/09> + 42.340|date: 2010/08/10> + 40.960|date: 2010/08/11> + 41.080|date: 2010/08/12> + 40.720|date: 2010/08/13> + 40.610|date: 2010/08/16> + 41.790|date: 2010/08/17> + 41.430|date: 2010/08/19> + 40.520|date: 2010/08/20> low |ticker: DD> => 31.990|date: 2009/08/21> + 32.202|date: 2009/08/24> + 32.260|date: 2009/08/25> + 31.970|date: 2009/08/26> + 31.480|date: 2009/08/27> + 32.100|date: 2009/08/28> + 31.670|date: 2009/08/31> + 30.910|date: 2009/09/01> + 30.530|date: 2009/09/02> + 30.960|date: 2009/09/03> + 30.920|date: 2009/09/04> + 30.750|date: 2009/09/09> + 30.750|date: 2009/09/10> + 31.630|date: 2009/09/11> + 31.380|date: 2009/09/14> + 32.080|date: 2009/09/15> + 33.280|date: 2009/09/16> + 33.500|date: 2009/09/17> + 33.370|date: 2009/09/18> + 32.870|date: 2009/09/21> + 33.500|date: 2009/09/22> + 33.100|date: 2009/09/23> + 32.130|date: 2009/09/24> + 31.550|date: 2009/09/25> + 31.940|date: 2009/09/28> + 32.500|date: 2009/09/29> + 31.740|date: 2009/09/30> + 30.580|date: 2009/10/01> + 30.060|date: 2009/10/02> + 30.390|date: 2009/10/05> + 31.420|date: 2009/10/06> + 31.610|date: 2009/10/07> + 32.020|date: 2009/10/08> + 32.340|date: 2009/10/09> + 32.870|date: 2009/10/12> + 32.680|date: 2009/10/13> + 33.920|date: 2009/10/14> + 34.040|date: 2009/10/15> + 34.010|date: 2009/10/16> + 34.080|date: 2009/10/19> + 33.520|date: 2009/10/20> + 33.300|date: 2009/10/21> + 33.180|date: 2009/10/22> + 33.000|date: 2009/10/23> + 32.320|date: 2009/10/26> + 32.360|date: 2009/10/27> + 32.000|date: 2009/10/28> + 32.460|date: 2009/11/05> + 32.770|date: 2009/11/06> + 33.560|date: 2009/11/09> + 33.200|date: 2009/11/10> + 33.800|date: 2009/11/11> + 33.750|date: 2009/11/12> + 33.910|date: 2009/11/13> + 34.480|date: 2009/11/16> + 34.280|date: 2009/11/17> + 34.750|date: 2009/11/18> + 34.170|date: 2009/11/19> + 34.220|date: 2009/11/20> + 34.600|date: 2009/11/23> + 34.450|date: 2009/11/24> + 34.680|date: 2009/11/25> + 33.990|date: 2009/11/27> + 34.010|date: 2009/11/30> + 34.960|date: 2009/12/01> + 35.090|date: 2009/12/02> + 34.770|date: 2009/12/03> + 32.020|date: 2009/12/04> + 32.120|date: 2009/12/07> + 31.530|date: 2009/12/08> + 31.020|date: 2009/12/09> + 31.600|date: 2009/12/10> + 31.710|date: 2009/12/11> + 32.320|date: 2009/12/14> + 32.060|date: 2009/12/15> + 32.340|date: 2009/12/16> + 31.950|date: 2009/12/17> + 31.650|date: 2009/12/18> + 31.900|date: 2009/12/21> + 32.260|date: 2009/12/22> + 32.550|date: 2009/12/23> + 33.000|date: 2009/12/24> + 33.400|date: 2009/12/28> + 33.560|date: 2009/12/29> + 33.580|date: 2009/12/30> + 33.650|date: 2009/12/31> + 33.970|date: 2010/01/04> + 33.540|date: 2010/01/05> + 33.720|date: 2010/01/06> + 33.760|date: 2010/01/07> + 33.830|date: 2010/01/08> + 34.050|date: 2010/01/11> + 33.670|date: 2010/01/12> + 33.960|date: 2010/01/13> + 33.900|date: 2010/01/14> + 33.800|date: 2010/01/15> + 33.920|date: 2010/01/19> + 34.030|date: 2010/01/20> + 33.100|date: 2010/01/21> + 32.250|date: 2010/01/22> + 32.540|date: 2010/01/25> + 32.535|date: 2010/01/26> + 32.250|date: 2010/01/27> + 31.930|date: 2010/01/28> + 32.400|date: 2010/01/29> + 32.920|date: 2010/02/01> + 33.000|date: 2010/02/02> + 33.260|date: 2010/02/03> + 32.500|date: 2010/02/04> + 32.030|date: 2010/02/05> + 32.100|date: 2010/02/08> + 32.290|date: 2010/02/09> + 32.040|date: 2010/02/10> + 32.000|date: 2010/02/11> + 31.880|date: 2010/02/12> + 32.240|date: 2010/02/16> + 32.740|date: 2010/02/17> + 33.020|date: 2010/02/18> + 33.480|date: 2010/02/19> + 33.780|date: 2010/02/22> + 33.450|date: 2010/02/23> + 33.690|date: 2010/02/24> + 33.040|date: 2010/02/25> + 33.130|date: 2010/02/26> + 33.580|date: 2010/03/01> + 33.870|date: 2010/03/02> + 34.020|date: 2010/03/03> + 34.030|date: 2010/03/04> + 34.710|date: 2010/03/05> + 34.980|date: 2010/03/08> + 35.120|date: 2010/03/09> + 34.840|date: 2010/03/10> + 34.900|date: 2010/03/11> + 35.350|date: 2010/03/12> + 35.100|date: 2010/03/15> + 35.530|date: 2010/03/16> + 35.950|date: 2010/03/17> + 36.890|date: 2010/03/18> + 36.610|date: 2010/03/19> + 36.520|date: 2010/03/22> + 37.820|date: 2010/03/23> + 38.040|date: 2010/03/24> + 37.810|date: 2010/03/25> + 37.500|date: 2010/03/26> + 37.500|date: 2010/03/29> + 37.370|date: 2010/03/30> + 37.130|date: 2010/03/31> + 37.500|date: 2010/04/01> + 37.840|date: 2010/04/05> + 38.430|date: 2010/04/06> + 38.430|date: 2010/04/07> + 38.450|date: 2010/04/08> + 38.800|date: 2010/04/09> + 38.670|date: 2010/04/12> + 38.450|date: 2010/04/13> + 38.500|date: 2010/04/14> + 38.520|date: 2010/04/15> + 38.560|date: 2010/04/16> + 38.480|date: 2010/04/19> + 39.020|date: 2010/04/20> + 38.700|date: 2010/04/21> + 38.550|date: 2010/04/22> + 39.250|date: 2010/04/23> + 40.320|date: 2010/04/26> + 39.310|date: 2010/04/27> + 39.190|date: 2010/04/28> + 39.720|date: 2010/04/29> + 39.800|date: 2010/04/30> + 39.820|date: 2010/05/03> + 38.420|date: 2010/05/04> + 37.580|date: 2010/05/05> + 33.660|date: 2010/05/06> + 35.750|date: 2010/05/07> + 37.780|date: 2010/05/10> + 37.650|date: 2010/05/11> + 38.130|date: 2010/05/12> + 38.510|date: 2010/05/13> + 37.410|date: 2010/05/14> + 36.790|date: 2010/05/17> + 36.980|date: 2010/05/18> + 36.000|date: 2010/05/19> + 35.690|date: 2010/05/20> + 34.590|date: 2010/05/21> + 35.360|date: 2010/05/24> + 33.770|date: 2010/05/25> + 34.940|date: 2010/05/26> + 35.490|date: 2010/05/27> + 35.950|date: 2010/05/28> + 35.190|date: 2010/06/01> + 35.320|date: 2010/06/02> + 35.210|date: 2010/06/03> + 34.320|date: 2010/06/04> + 34.060|date: 2010/06/07> + 33.950|date: 2010/06/08> + 35.380|date: 2010/06/09> + 36.160|date: 2010/06/10> + 36.850|date: 2010/06/11> + 36.790|date: 2010/06/14> + 37.070|date: 2010/06/15> + 37.030|date: 2010/06/16> + 36.970|date: 2010/06/17> + 37.940|date: 2010/06/18> + 38.010|date: 2010/06/21> + 37.410|date: 2010/06/22> + 36.730|date: 2010/06/23> + 36.410|date: 2010/06/24> + 36.140|date: 2010/06/25> + 36.120|date: 2010/06/28> + 35.000|date: 2010/06/29> + 34.550|date: 2010/06/30> + 34.090|date: 2010/07/01> + 33.750|date: 2010/07/02> + 33.730|date: 2010/07/06> + 33.990|date: 2010/07/07> + 35.260|date: 2010/07/08> + 36.200|date: 2010/07/09> + 36.320|date: 2010/07/12> + 36.810|date: 2010/07/13> + 36.615|date: 2010/07/14> + 36.450|date: 2010/07/15> + 35.930|date: 2010/07/16> + 35.620|date: 2010/07/19> + 35.610|date: 2010/07/20> + 36.250|date: 2010/07/21> + 37.090|date: 2010/07/22> + 37.540|date: 2010/07/23> + 38.370|date: 2010/07/26> + 39.790|date: 2010/07/27> + 39.990|date: 2010/07/28> + 40.050|date: 2010/07/29> + 39.910|date: 2010/07/30> + 41.048|date: 2010/08/02> + 41.100|date: 2010/08/03> + 41.600|date: 2010/08/04> + 41.920|date: 2010/08/05> + 41.470|date: 2010/08/06> + 42.180|date: 2010/08/09> + 41.260|date: 2010/08/10> + 40.190|date: 2010/08/11> + 39.790|date: 2010/08/12> + 40.140|date: 2010/08/13> + 40.000|date: 2010/08/16> + 40.810|date: 2010/08/17> + 40.260|date: 2010/08/19> + 39.950|date: 2010/08/20> close |ticker: DD> => 32.710|date: 2009/08/21> + 32.330|date: 2009/08/24> + 32.400|date: 2009/08/25> + 32.380|date: 2009/08/26> + 32.330|date: 2009/08/27> + 32.560|date: 2009/08/28> + 31.930|date: 2009/08/31> + 31.050|date: 2009/09/01> + 31.060|date: 2009/09/02> + 31.630|date: 2009/09/03> + 31.710|date: 2009/09/04> + 31.360|date: 2009/09/09> + 32.090|date: 2009/09/10> + 31.810|date: 2009/09/11> + 32.280|date: 2009/09/14> + 33.150|date: 2009/09/15> + 33.900|date: 2009/09/16> + 33.690|date: 2009/09/17> + 33.740|date: 2009/09/18> + 33.780|date: 2009/09/21> + 33.700|date: 2009/09/22> + 33.130|date: 2009/09/23> + 32.270|date: 2009/09/24> + 31.740|date: 2009/09/25> + 32.680|date: 2009/09/28> + 32.520|date: 2009/09/29> + 32.140|date: 2009/09/30> + 30.600|date: 2009/10/01> + 30.540|date: 2009/10/02> + 31.360|date: 2009/10/05> + 31.890|date: 2009/10/06> + 31.780|date: 2009/10/07> + 32.600|date: 2009/10/08> + 32.950|date: 2009/10/09> + 33.060|date: 2009/10/12> + 33.340|date: 2009/10/13> + 34.560|date: 2009/10/14> + 34.570|date: 2009/10/15> + 34.100|date: 2009/10/16> + 34.620|date: 2009/10/19> + 33.870|date: 2009/10/20> + 33.440|date: 2009/10/21> + 34.050|date: 2009/10/22> + 33.230|date: 2009/10/23> + 32.420|date: 2009/10/26> + 32.680|date: 2009/10/27> + 32.090|date: 2009/10/28> + 33.380|date: 2009/11/05> + 33.380|date: 2009/11/06> + 34.610|date: 2009/11/09> + 33.760|date: 2009/11/10> + 34.110|date: 2009/11/11> + 33.870|date: 2009/11/12> + 34.310|date: 2009/11/13> + 34.940|date: 2009/11/16> + 35.290|date: 2009/11/17> + 35.250|date: 2009/11/18> + 34.600|date: 2009/11/19> + 34.510|date: 2009/11/20> + 34.760|date: 2009/11/23> + 34.670|date: 2009/11/24> + 35.150|date: 2009/11/25> + 34.400|date: 2009/11/27> + 34.580|date: 2009/11/30> + 35.100|date: 2009/12/01> + 35.380|date: 2009/12/02> + 34.830|date: 2009/12/03> + 32.340|date: 2009/12/04> + 32.400|date: 2009/12/07> + 31.630|date: 2009/12/08> + 31.590|date: 2009/12/09> + 31.910|date: 2009/12/10> + 32.230|date: 2009/12/11> + 32.700|date: 2009/12/14> + 32.190|date: 2009/12/15> + 32.660|date: 2009/12/16> + 32.010|date: 2009/12/17> + 31.870|date: 2009/12/18> + 32.150|date: 2009/12/21> + 32.700|date: 2009/12/22> + 33.060|date: 2009/12/23> + 33.420|date: 2009/12/24> + 33.700|date: 2009/12/28> + 33.880|date: 2009/12/29> + 34.050|date: 2009/12/30> + 33.670|date: 2009/12/31> + 34.260|date: 2010/01/04> + 33.930|date: 2010/01/05> + 34.040|date: 2010/01/06> + 34.390|date: 2010/01/07> + 33.940|date: 2010/01/08> + 34.260|date: 2010/01/11> + 34.000|date: 2010/01/12> + 34.300|date: 2010/01/13> + 34.090|date: 2010/01/14> + 34.010|date: 2010/01/15> + 34.840|date: 2010/01/19> + 34.520|date: 2010/01/20> + 33.150|date: 2010/01/21> + 32.500|date: 2010/01/22> + 32.820|date: 2010/01/25> + 32.800|date: 2010/01/26> + 32.860|date: 2010/01/27> + 32.320|date: 2010/01/28> + 32.610|date: 2010/01/29> + 33.660|date: 2010/02/01> + 33.630|date: 2010/02/02> + 33.490|date: 2010/02/03> + 32.520|date: 2010/02/04> + 32.730|date: 2010/02/05> + 32.190|date: 2010/02/08> + 32.880|date: 2010/02/09> + 32.380|date: 2010/02/10> + 32.550|date: 2010/02/11> + 32.280|date: 2010/02/12> + 32.740|date: 2010/02/16> + 33.130|date: 2010/02/17> + 33.620|date: 2010/02/18> + 34.030|date: 2010/02/19> + 33.980|date: 2010/02/22> + 33.680|date: 2010/02/23> + 33.980|date: 2010/02/24> + 33.520|date: 2010/02/25> + 33.720|date: 2010/02/26> + 34.030|date: 2010/03/01> + 34.030|date: 2010/03/02> + 34.260|date: 2010/03/03> + 34.560|date: 2010/03/04> + 34.970|date: 2010/03/05> + 35.370|date: 2010/03/08> + 35.250|date: 2010/03/09> + 35.200|date: 2010/03/10> + 35.350|date: 2010/03/11> + 35.490|date: 2010/03/12> + 35.480|date: 2010/03/15> + 35.940|date: 2010/03/16> + 36.490|date: 2010/03/17> + 37.070|date: 2010/03/18> + 36.860|date: 2010/03/19> + 37.790|date: 2010/03/22> + 38.310|date: 2010/03/23> + 38.770|date: 2010/03/24> + 37.830|date: 2010/03/25> + 37.690|date: 2010/03/26> + 37.720|date: 2010/03/29> + 37.780|date: 2010/03/30> + 37.240|date: 2010/03/31> + 37.910|date: 2010/04/01> + 38.420|date: 2010/04/05> + 38.810|date: 2010/04/06> + 38.790|date: 2010/04/07> + 39.140|date: 2010/04/08> + 39.190|date: 2010/04/09> + 38.900|date: 2010/04/12> + 38.610|date: 2010/04/13> + 38.870|date: 2010/04/14> + 39.330|date: 2010/04/15> + 38.660|date: 2010/04/16> + 39.370|date: 2010/04/19> + 39.160|date: 2010/04/20> + 39.070|date: 2010/04/21> + 39.470|date: 2010/04/22> + 40.220|date: 2010/04/23> + 40.950|date: 2010/04/26> + 39.400|date: 2010/04/27> + 39.460|date: 2010/04/28> + 40.570|date: 2010/04/29> + 39.840|date: 2010/04/30> + 40.120|date: 2010/05/03> + 38.600|date: 2010/05/04> + 37.870|date: 2010/05/05> + 36.690|date: 2010/05/06> + 36.230|date: 2010/05/07> + 38.240|date: 2010/05/10> + 38.100|date: 2010/05/11> + 39.260|date: 2010/05/12> + 38.590|date: 2010/05/13> + 37.650|date: 2010/05/14> + 37.650|date: 2010/05/17> + 37.080|date: 2010/05/18> + 36.820|date: 2010/05/19> + 35.710|date: 2010/05/20> + 36.100|date: 2010/05/21> + 35.400|date: 2010/05/24> + 35.480|date: 2010/05/25> + 35.080|date: 2010/05/26> + 36.790|date: 2010/05/27> + 36.170|date: 2010/05/28> + 35.240|date: 2010/06/01> + 36.190|date: 2010/06/02> + 35.780|date: 2010/06/03> + 34.410|date: 2010/06/04> + 34.090|date: 2010/06/07> + 35.490|date: 2010/06/08> + 35.580|date: 2010/06/09> + 36.990|date: 2010/06/10> + 37.610|date: 2010/06/11> + 36.860|date: 2010/06/14> + 37.860|date: 2010/06/15> + 37.760|date: 2010/06/16> + 37.800|date: 2010/06/17> + 38.360|date: 2010/06/18> + 38.310|date: 2010/06/21> + 37.450|date: 2010/06/22> + 37.260|date: 2010/06/23> + 36.520|date: 2010/06/24> + 36.660|date: 2010/06/25> + 36.230|date: 2010/06/28> + 35.240|date: 2010/06/29> + 34.590|date: 2010/06/30> + 34.490|date: 2010/07/01> + 34.060|date: 2010/07/02> + 34.050|date: 2010/07/06> + 35.250|date: 2010/07/07> + 36.290|date: 2010/07/08> + 36.900|date: 2010/07/09> + 36.520|date: 2010/07/12> + 37.310|date: 2010/07/13> + 37.090|date: 2010/07/14> + 37.170|date: 2010/07/15> + 35.980|date: 2010/07/16> + 36.050|date: 2010/07/19> + 36.810|date: 2010/07/20> + 36.560|date: 2010/07/21> + 37.730|date: 2010/07/22> + 38.340|date: 2010/07/23> + 38.990|date: 2010/07/26> + 40.380|date: 2010/07/27> + 40.270|date: 2010/07/28> + 40.510|date: 2010/07/29> + 40.670|date: 2010/07/30> + 41.620|date: 2010/08/02> + 41.430|date: 2010/08/03> + 42.410|date: 2010/08/04> + 42.480|date: 2010/08/05> + 42.130|date: 2010/08/06> + 42.410|date: 2010/08/09> + 42.170|date: 2010/08/10> + 40.500|date: 2010/08/11> + 40.770|date: 2010/08/12> + 40.320|date: 2010/08/13> + 40.390|date: 2010/08/16> + 41.420|date: 2010/08/17> + 40.590|date: 2010/08/19> + 40.340|date: 2010/08/20> volume |ticker: DD> => 77618.000|date: 2009/08/21> + 46045.000|date: 2009/08/24> + 53206.000|date: 2009/08/25> + 46696.000|date: 2009/08/26> + 58433.000|date: 2009/08/27> + 65446.000|date: 2009/08/28> + 67725.000|date: 2009/08/31> + 95493.000|date: 2009/09/01> + 56311.000|date: 2009/09/02> + 60287.000|date: 2009/09/03> + 53473.000|date: 2009/09/04> + 91029.000|date: 2009/09/09> + 68013.000|date: 2009/09/10> + 69888.000|date: 2009/09/11> + 79590.000|date: 2009/09/14> + 80664.000|date: 2009/09/15> + 80373.000|date: 2009/09/16> + 72974.000|date: 2009/09/17> + 71226.000|date: 2009/09/18> + 59687.000|date: 2009/09/21> + 68332.000|date: 2009/09/22> + 61589.000|date: 2009/09/23> + 70972.000|date: 2009/09/24> + 62812.000|date: 2009/09/25> + 44887.000|date: 2009/09/28> + 41368.000|date: 2009/09/29> + 82580.000|date: 2009/09/30> + 88176.000|date: 2009/10/01> + 67803.000|date: 2009/10/02> + 53985.000|date: 2009/10/05> + 78817.000|date: 2009/10/06> + 47509.000|date: 2009/10/07> + 58655.000|date: 2009/10/08> + 52547.000|date: 2009/10/09> + 40144.000|date: 2009/10/12> + 44307.000|date: 2009/10/13> + 74020.000|date: 2009/10/14> + 50069.000|date: 2009/10/15> + 65050.000|date: 2009/10/16> + 63497.000|date: 2009/10/19> + 78679.000|date: 2009/10/20> + 81429.000|date: 2009/10/21> + 71413.000|date: 2009/10/22> + 72665.000|date: 2009/10/23> + 92672.000|date: 2009/10/26> + 102742.000|date: 2009/10/27> + 99039.000|date: 2009/10/28> + 65053.000|date: 2009/11/05> + 48765.000|date: 2009/11/06> + 68789.000|date: 2009/11/09> + 82088.000|date: 2009/11/10> + 48726.000|date: 2009/11/11> + 78833.000|date: 2009/11/12> + 62782.000|date: 2009/11/13> + 63503.000|date: 2009/11/16> + 61111.000|date: 2009/11/17> + 50770.000|date: 2009/11/18> + 53141.000|date: 2009/11/19> + 58932.000|date: 2009/11/20> + 49906.000|date: 2009/11/23> + 50497.000|date: 2009/11/24> + 39492.000|date: 2009/11/25> + 25945.000|date: 2009/11/27> + 51328.000|date: 2009/11/30> + 50324.000|date: 2009/12/01> + 54982.000|date: 2009/12/02> + 46491.000|date: 2009/12/03> + 256478.000|date: 2009/12/04> + 92740.000|date: 2009/12/07> + 82206.000|date: 2009/12/08> + 107506.000|date: 2009/12/09> + 77204.000|date: 2009/12/10> + 66757.000|date: 2009/12/11> + 56613.000|date: 2009/12/14> + 62895.000|date: 2009/12/15> + 52159.000|date: 2009/12/16> + 57292.000|date: 2009/12/17> + 88619.000|date: 2009/12/18> + 50215.000|date: 2009/12/21> + 55895.000|date: 2009/12/22> + 38898.000|date: 2009/12/23> + 22524.000|date: 2009/12/24> + 38137.000|date: 2009/12/28> + 48277.000|date: 2009/12/29> + 41412.000|date: 2009/12/30> + 43344.000|date: 2009/12/31> + 57151.000|date: 2010/01/04> + 87430.000|date: 2010/01/05> + 71899.000|date: 2010/01/06> + 52249.000|date: 2010/01/07> + 55112.000|date: 2010/01/08> + 55994.000|date: 2010/01/11> + 63025.000|date: 2010/01/12> + 52066.000|date: 2010/01/13> + 43733.000|date: 2010/01/14> + 66850.000|date: 2010/01/15> + 56749.000|date: 2010/01/19> + 61074.000|date: 2010/01/20> + 90220.000|date: 2010/01/21> + 81800.000|date: 2010/01/22> + 70366.000|date: 2010/01/25> + 103325.000|date: 2010/01/26> + 74092.000|date: 2010/01/27> + 77835.000|date: 2010/01/28> + 107242.000|date: 2010/01/29> + 70362.000|date: 2010/02/01> + 82639.000|date: 2010/02/02> + 47072.000|date: 2010/02/03> + 93507.000|date: 2010/02/04> + 96515.000|date: 2010/02/05> + 56624.000|date: 2010/02/08> + 72019.000|date: 2010/02/09> + 64038.000|date: 2010/02/10> + 71254.000|date: 2010/02/11> + 96597.000|date: 2010/02/12> + 85681.000|date: 2010/02/16> + 69409.000|date: 2010/02/17> + 61228.000|date: 2010/02/18> + 70350.000|date: 2010/02/19> + 59878.000|date: 2010/02/22> + 63994.000|date: 2010/02/23> + 68986.000|date: 2010/02/24> + 81592.000|date: 2010/02/25> + 88006.000|date: 2010/02/26> + 70799.000|date: 2010/03/01> + 76296.000|date: 2010/03/02> + 65762.000|date: 2010/03/03> + 68156.000|date: 2010/03/04> + 68553.000|date: 2010/03/05> + 72445.000|date: 2010/03/08> + 69152.000|date: 2010/03/09> + 77414.000|date: 2010/03/10> + 46306.000|date: 2010/03/11> + 60352.000|date: 2010/03/12> + 77710.000|date: 2010/03/15> + 56260.000|date: 2010/03/16> + 71642.000|date: 2010/03/17> + 144384.000|date: 2010/03/18> + 129406.000|date: 2010/03/19> + 130044.000|date: 2010/03/22> + 106104.000|date: 2010/03/23> + 136629.000|date: 2010/03/24> + 114742.000|date: 2010/03/25> + 120607.000|date: 2010/03/26> + 82571.000|date: 2010/03/29> + 62269.000|date: 2010/03/30> + 82673.000|date: 2010/03/31> + 60455.000|date: 2010/04/01> + 50155.000|date: 2010/04/05> + 70759.000|date: 2010/04/06> + 85131.000|date: 2010/04/07> + 70577.000|date: 2010/04/08> + 49680.000|date: 2010/04/09> + 63325.000|date: 2010/04/12> + 60118.000|date: 2010/04/13> + 81208.000|date: 2010/04/14> + 71605.000|date: 2010/04/15> + 78166.000|date: 2010/04/16> + 79395.000|date: 2010/04/19> + 74047.000|date: 2010/04/20> + 54519.000|date: 2010/04/21> + 64526.000|date: 2010/04/22> + 67011.000|date: 2010/04/23> + 113906.000|date: 2010/04/26> + 132689.000|date: 2010/04/27> + 120710.000|date: 2010/04/28> + 121293.000|date: 2010/04/29> + 95101.000|date: 2010/04/30> + 65542.000|date: 2010/05/03> + 106158.000|date: 2010/05/04> + 93878.000|date: 2010/05/05> + 121521.000|date: 2010/05/06> + 126266.000|date: 2010/05/07> + 94376.000|date: 2010/05/10> + 93466.000|date: 2010/05/11> + 103541.000|date: 2010/05/12> + 67757.000|date: 2010/05/13> + 78991.000|date: 2010/05/14> + 65800.000|date: 2010/05/17> + 84893.000|date: 2010/05/18> + 83775.000|date: 2010/05/19> + 130452.000|date: 2010/05/20> + 125686.000|date: 2010/05/21> + 61286.000|date: 2010/05/24> + 104185.000|date: 2010/05/25> + 105300.000|date: 2010/05/26> + 129461.000|date: 2010/05/27> + 62056.000|date: 2010/05/28> + 67690.000|date: 2010/06/01> + 58906.000|date: 2010/06/02> + 66354.000|date: 2010/06/03> + 85790.000|date: 2010/06/04> + 81140.000|date: 2010/06/07> + 115749.000|date: 2010/06/08> + 101488.000|date: 2010/06/09> + 83201.000|date: 2010/06/10> + 65056.000|date: 2010/06/11> + 68769.000|date: 2010/06/14> + 62270.000|date: 2010/06/15> + 72014.000|date: 2010/06/16> + 61258.000|date: 2010/06/17> + 94861.000|date: 2010/06/18> + 60092.000|date: 2010/06/21> + 65071.000|date: 2010/06/22> + 57477.000|date: 2010/06/23> + 76982.000|date: 2010/06/24> + 96545.000|date: 2010/06/25> + 61118.000|date: 2010/06/28> + 73005.000|date: 2010/06/29> + 70916.000|date: 2010/06/30> + 99029.000|date: 2010/07/01> + 63441.000|date: 2010/07/02> + 129814.000|date: 2010/07/06> + 69427.000|date: 2010/07/07> + 74671.000|date: 2010/07/08> + 60437.000|date: 2010/07/09> + 74737.000|date: 2010/07/12> + 63606.000|date: 2010/07/13> + 47032.000|date: 2010/07/14> + 57213.000|date: 2010/07/15> + 84923.000|date: 2010/07/16> + 38676.000|date: 2010/07/19> + 62235.000|date: 2010/07/20> + 55841.000|date: 2010/07/21> + 70750.000|date: 2010/07/22> + 54961.000|date: 2010/07/23> + 71743.000|date: 2010/07/26> + 158483.000|date: 2010/07/27> + 92759.000|date: 2010/07/28> + 77801.000|date: 2010/07/29> + 59224.000|date: 2010/07/30> + 98938.000|date: 2010/08/02> + 47918.000|date: 2010/08/03> + 93137.000|date: 2010/08/04> + 61863.000|date: 2010/08/05> + 79927.000|date: 2010/08/06> + 49658.000|date: 2010/08/09> + 80413.000|date: 2010/08/10> + 75153.000|date: 2010/08/11> + 65056.000|date: 2010/08/12> + 46723.000|date: 2010/08/13> + 34176.000|date: 2010/08/16> + 65737.000|date: 2010/08/17> + 51505.000|date: 2010/08/19> + 48815.000|date: 2010/08/20> open |ticker: DE> => 44.390|date: 2009/08/21> + 45.100|date: 2009/08/24> + 45.570|date: 2009/08/25> + 46.040|date: 2009/08/26> + 44.900|date: 2009/08/27> + 45.320|date: 2009/08/28> + 43.920|date: 2009/08/31> + 43.370|date: 2009/09/01> + 42.440|date: 2009/09/02> + 40.710|date: 2009/09/03> + 41.200|date: 2009/09/04> + 42.850|date: 2009/09/09> + 42.700|date: 2009/09/10> + 43.100|date: 2009/09/11> + 42.510|date: 2009/09/14> + 43.420|date: 2009/09/15> + 44.710|date: 2009/09/16> + 44.990|date: 2009/09/17> + 46.280|date: 2009/09/18> + 44.410|date: 2009/09/21> + 45.000|date: 2009/09/22> + 46.400|date: 2009/09/23> + 45.560|date: 2009/09/24> + 44.230|date: 2009/09/25> + 44.160|date: 2009/09/28> + 42.780|date: 2009/09/29> + 43.650|date: 2009/09/30> + 42.640|date: 2009/10/01> + 40.720|date: 2009/10/02> + 41.450|date: 2009/10/05> + 42.410|date: 2009/10/06> + 43.040|date: 2009/10/07> + 43.200|date: 2009/10/08> + 42.990|date: 2009/10/09> + 43.410|date: 2009/10/12> + 42.520|date: 2009/10/13> + 43.170|date: 2009/10/14> + 43.530|date: 2009/10/15> + 43.560|date: 2009/10/16> + 44.160|date: 2009/10/19> + 47.170|date: 2009/10/20> + 45.390|date: 2009/10/21> + 47.630|date: 2009/10/22> + 48.650|date: 2009/10/23> + 48.330|date: 2009/10/26> + 48.320|date: 2009/10/27> + 46.750|date: 2009/10/28> + 47.060|date: 2009/11/05> + 47.790|date: 2009/11/06> + 47.770|date: 2009/11/09> + 48.290|date: 2009/11/10> + 49.010|date: 2009/11/11> + 48.080|date: 2009/11/12> + 47.550|date: 2009/11/13> + 47.860|date: 2009/11/16> + 49.140|date: 2009/11/17> + 50.520|date: 2009/11/18> + 51.260|date: 2009/11/19> + 50.690|date: 2009/11/20> + 53.110|date: 2009/11/23> + 51.980|date: 2009/11/24> + 51.680|date: 2009/11/25> + 51.860|date: 2009/11/27> + 53.820|date: 2009/11/30> + 54.250|date: 2009/12/01> + 54.090|date: 2009/12/02> + 54.480|date: 2009/12/03> + 55.040|date: 2009/12/04> + 54.100|date: 2009/12/07> + 53.160|date: 2009/12/08> + 52.510|date: 2009/12/09> + 52.960|date: 2009/12/10> + 52.530|date: 2009/12/11> + 52.860|date: 2009/12/14> + 53.150|date: 2009/12/15> + 53.740|date: 2009/12/16> + 54.060|date: 2009/12/17> + 54.470|date: 2009/12/18> + 55.110|date: 2009/12/21> + 55.560|date: 2009/12/22> + 56.680|date: 2009/12/23> + 56.210|date: 2009/12/24> + 56.360|date: 2009/12/28> + 55.880|date: 2009/12/29> + 54.760|date: 2009/12/30> + 55.130|date: 2009/12/31> + 54.740|date: 2010/01/04> + 56.190|date: 2010/01/05> + 55.570|date: 2010/01/06> + 55.380|date: 2010/01/07> + 55.780|date: 2010/01/08> + 58.260|date: 2010/01/11> + 58.890|date: 2010/01/12> + 57.750|date: 2010/01/13> + 58.700|date: 2010/01/14> + 58.360|date: 2010/01/15> + 56.370|date: 2010/01/19> + 56.950|date: 2010/01/20> + 55.930|date: 2010/01/21> + 55.200|date: 2010/01/22> + 53.730|date: 2010/01/25> + 53.480|date: 2010/01/26> + 52.530|date: 2010/01/27> + 52.320|date: 2010/01/28> + 51.400|date: 2010/01/29> + 50.370|date: 2010/02/01> + 51.800|date: 2010/02/02> + 52.170|date: 2010/02/03> + 51.350|date: 2010/02/04> + 49.760|date: 2010/02/05> + 49.840|date: 2010/02/08> + 49.900|date: 2010/02/09> + 50.440|date: 2010/02/10> + 49.910|date: 2010/02/11> + 51.470|date: 2010/02/12> + 53.760|date: 2010/02/16> + 57.690|date: 2010/02/17> + 56.920|date: 2010/02/18> + 57.110|date: 2010/02/19> + 57.600|date: 2010/02/22> + 56.580|date: 2010/02/23> + 56.300|date: 2010/02/24> + 55.020|date: 2010/02/25> + 57.340|date: 2010/02/26> + 57.450|date: 2010/03/01> + 58.580|date: 2010/03/02> + 58.350|date: 2010/03/03> + 58.780|date: 2010/03/04> + 59.295|date: 2010/03/05> + 59.590|date: 2010/03/08> + 58.760|date: 2010/03/09> + 59.350|date: 2010/03/10> + 58.160|date: 2010/03/11> + 58.310|date: 2010/03/12> + 58.430|date: 2010/03/15> + 58.390|date: 2010/03/16> + 59.020|date: 2010/03/17> + 59.320|date: 2010/03/18> + 59.620|date: 2010/03/19> + 58.330|date: 2010/03/22> + 60.200|date: 2010/03/23> + 61.640|date: 2010/03/24> + 61.060|date: 2010/03/25> + 60.520|date: 2010/03/26> + 60.830|date: 2010/03/29> + 61.560|date: 2010/03/30> + 60.620|date: 2010/03/31> + 59.990|date: 2010/04/01> + 60.380|date: 2010/04/05> + 60.380|date: 2010/04/06> + 60.660|date: 2010/04/07> + 60.220|date: 2010/04/08> + 60.860|date: 2010/04/09> + 61.760|date: 2010/04/12> + 61.730|date: 2010/04/13> + 61.810|date: 2010/04/14> + 61.520|date: 2010/04/15> + 61.510|date: 2010/04/16> + 60.060|date: 2010/04/19> + 60.850|date: 2010/04/20> + 60.380|date: 2010/04/21> + 60.000|date: 2010/04/22> + 60.990|date: 2010/04/23> + 62.470|date: 2010/04/26> + 61.780|date: 2010/04/27> + 59.960|date: 2010/04/28> + 60.160|date: 2010/04/29> + 61.030|date: 2010/04/30> + 60.410|date: 2010/05/03> + 60.300|date: 2010/05/04> + 57.290|date: 2010/05/05> + 57.060|date: 2010/05/06> + 56.120|date: 2010/05/07> + 58.780|date: 2010/05/10> + 58.720|date: 2010/05/11> + 59.860|date: 2010/05/12> + 61.040|date: 2010/05/13> + 59.120|date: 2010/05/14> + 58.570|date: 2010/05/17> + 58.470|date: 2010/05/18> + 59.470|date: 2010/05/19> + 57.040|date: 2010/05/20> + 55.520|date: 2010/05/21> + 58.190|date: 2010/05/24> + 54.870|date: 2010/05/25> + 56.700|date: 2010/05/26> + 57.240|date: 2010/05/27> + 59.400|date: 2010/05/28> + 57.220|date: 2010/06/01> + 58.100|date: 2010/06/02> + 60.410|date: 2010/06/03> + 58.370|date: 2010/06/04> + 57.140|date: 2010/06/07> + 55.010|date: 2010/06/08> + 55.760|date: 2010/06/09> + 56.840|date: 2010/06/10> + 57.230|date: 2010/06/11> + 59.450|date: 2010/06/14> + 58.460|date: 2010/06/15> + 59.010|date: 2010/06/16> + 59.830|date: 2010/06/17> + 59.500|date: 2010/06/18> + 60.000|date: 2010/06/21> + 60.380|date: 2010/06/22> + 59.070|date: 2010/06/23> + 58.840|date: 2010/06/24> + 58.730|date: 2010/06/25> + 59.510|date: 2010/06/28> + 57.540|date: 2010/06/29> + 56.120|date: 2010/06/30> + 55.980|date: 2010/07/01> + 55.300|date: 2010/07/02> + 55.710|date: 2010/07/06> + 54.690|date: 2010/07/07> + 57.020|date: 2010/07/08> + 57.200|date: 2010/07/09> + 57.690|date: 2010/07/12> + 58.330|date: 2010/07/13> + 58.980|date: 2010/07/14> + 59.630|date: 2010/07/15> + 60.680|date: 2010/07/16> + 60.220|date: 2010/07/19> + 59.020|date: 2010/07/20> + 61.310|date: 2010/07/21> + 62.490|date: 2010/07/22> + 62.700|date: 2010/07/23> + 64.450|date: 2010/07/26> + 65.020|date: 2010/07/27> + 63.970|date: 2010/07/28> + 64.660|date: 2010/07/29> + 64.000|date: 2010/07/30> + 67.880|date: 2010/08/02> + 66.860|date: 2010/08/03> + 67.000|date: 2010/08/04> + 67.450|date: 2010/08/05> + 67.560|date: 2010/08/06> + 68.930|date: 2010/08/09> + 68.580|date: 2010/08/10> + 66.480|date: 2010/08/11> + 64.330|date: 2010/08/12> + 65.280|date: 2010/08/13> + 64.780|date: 2010/08/16> + 66.790|date: 2010/08/17> + 66.700|date: 2010/08/19> + 65.000|date: 2010/08/20> high |ticker: DE> => 45.110|date: 2009/08/21> + 46.210|date: 2009/08/24> + 46.760|date: 2009/08/25> + 46.060|date: 2009/08/26> + 45.410|date: 2009/08/27> + 45.770|date: 2009/08/28> + 44.040|date: 2009/08/31> + 44.350|date: 2009/09/01> + 42.610|date: 2009/09/02> + 41.280|date: 2009/09/03> + 42.180|date: 2009/09/04> + 43.380|date: 2009/09/09> + 43.030|date: 2009/09/10> + 43.770|date: 2009/09/11> + 43.310|date: 2009/09/14> + 45.620|date: 2009/09/15> + 45.380|date: 2009/09/16> + 46.200|date: 2009/09/17> + 46.310|date: 2009/09/18> + 45.380|date: 2009/09/21> + 47.040|date: 2009/09/22> + 46.510|date: 2009/09/23> + 45.790|date: 2009/09/24> + 44.750|date: 2009/09/25> + 44.390|date: 2009/09/28> + 43.710|date: 2009/09/29> + 43.700|date: 2009/09/30> + 42.850|date: 2009/10/01> + 41.760|date: 2009/10/02> + 42.325|date: 2009/10/05> + 44.070|date: 2009/10/06> + 43.390|date: 2009/10/07> + 43.880|date: 2009/10/08> + 43.200|date: 2009/10/09> + 43.750|date: 2009/10/12> + 42.770|date: 2009/10/13> + 43.830|date: 2009/10/14> + 44.220|date: 2009/10/15> + 44.170|date: 2009/10/16> + 46.400|date: 2009/10/19> + 47.190|date: 2009/10/20> + 49.680|date: 2009/10/21> + 48.670|date: 2009/10/22> + 49.450|date: 2009/10/23> + 49.880|date: 2009/10/26> + 48.702|date: 2009/10/27> + 47.110|date: 2009/10/28> + 48.160|date: 2009/11/05> + 48.590|date: 2009/11/06> + 48.860|date: 2009/11/09> + 49.270|date: 2009/11/10> + 49.040|date: 2009/11/11> + 48.500|date: 2009/11/12> + 48.160|date: 2009/11/13> + 49.970|date: 2009/11/16> + 49.250|date: 2009/11/17> + 52.280|date: 2009/11/18> + 51.830|date: 2009/11/19> + 51.050|date: 2009/11/20> + 53.590|date: 2009/11/23> + 52.580|date: 2009/11/24> + 54.150|date: 2009/11/25> + 53.280|date: 2009/11/27> + 53.820|date: 2009/11/30> + 55.140|date: 2009/12/01> + 54.300|date: 2009/12/02> + 54.620|date: 2009/12/03> + 55.400|date: 2009/12/04> + 54.470|date: 2009/12/07> + 53.160|date: 2009/12/08> + 52.890|date: 2009/12/09> + 53.980|date: 2009/12/10> + 53.050|date: 2009/12/11> + 53.357|date: 2009/12/14> + 53.810|date: 2009/12/15> + 54.850|date: 2009/12/16> + 54.870|date: 2009/12/17> + 55.190|date: 2009/12/18> + 55.740|date: 2009/12/21> + 56.690|date: 2009/12/22> + 56.870|date: 2009/12/23> + 56.700|date: 2009/12/24> + 56.730|date: 2009/12/28> + 56.010|date: 2009/12/29> + 55.090|date: 2009/12/30> + 55.190|date: 2009/12/31> + 56.200|date: 2010/01/04> + 56.560|date: 2010/01/05> + 56.040|date: 2010/01/06> + 56.130|date: 2010/01/07> + 57.750|date: 2010/01/08> + 60.160|date: 2010/01/11> + 58.970|date: 2010/01/12> + 58.540|date: 2010/01/13> + 58.870|date: 2010/01/14> + 58.590|date: 2010/01/15> + 57.690|date: 2010/01/19> + 57.100|date: 2010/01/20> + 56.470|date: 2010/01/21> + 55.200|date: 2010/01/22> + 58.000|date: 2010/01/25> + 54.330|date: 2010/01/26> + 53.410|date: 2010/01/27> + 52.520|date: 2010/01/28> + 52.330|date: 2010/01/29> + 51.860|date: 2010/02/01> + 52.860|date: 2010/02/02> + 53.170|date: 2010/02/03> + 51.450|date: 2010/02/04> + 50.169|date: 2010/02/05> + 50.590|date: 2010/02/08> + 51.360|date: 2010/02/09> + 50.650|date: 2010/02/10> + 52.510|date: 2010/02/11> + 53.160|date: 2010/02/12> + 54.550|date: 2010/02/16> + 58.050|date: 2010/02/17> + 57.520|date: 2010/02/18> + 57.725|date: 2010/02/19> + 57.750|date: 2010/02/22> + 57.440|date: 2010/02/23> + 56.990|date: 2010/02/24> + 57.120|date: 2010/02/25> + 57.490|date: 2010/02/26> + 58.460|date: 2010/03/01> + 58.990|date: 2010/03/02> + 59.700|date: 2010/03/03> + 59.330|date: 2010/03/04> + 59.850|date: 2010/03/05> + 59.780|date: 2010/03/08> + 59.730|date: 2010/03/09> + 59.350|date: 2010/03/10> + 58.290|date: 2010/03/11> + 58.940|date: 2010/03/12> + 58.600|date: 2010/03/15> + 59.000|date: 2010/03/16> + 59.960|date: 2010/03/17> + 59.910|date: 2010/03/18> + 59.640|date: 2010/03/19> + 60.040|date: 2010/03/22> + 62.080|date: 2010/03/23> + 61.650|date: 2010/03/24> + 61.830|date: 2010/03/25> + 61.200|date: 2010/03/26> + 61.420|date: 2010/03/29> + 62.000|date: 2010/03/30> + 61.140|date: 2010/03/31> + 60.700|date: 2010/04/01> + 60.800|date: 2010/04/05> + 60.850|date: 2010/04/06> + 60.960|date: 2010/04/07> + 60.780|date: 2010/04/08> + 61.680|date: 2010/04/09> + 62.390|date: 2010/04/12> + 62.200|date: 2010/04/13> + 62.032|date: 2010/04/14> + 62.730|date: 2010/04/15> + 61.940|date: 2010/04/16> + 61.000|date: 2010/04/19> + 61.500|date: 2010/04/20> + 61.000|date: 2010/04/21> + 61.090|date: 2010/04/22> + 61.830|date: 2010/04/23> + 63.680|date: 2010/04/26> + 62.090|date: 2010/04/27> + 60.270|date: 2010/04/28> + 60.800|date: 2010/04/29> + 61.650|date: 2010/04/30> + 61.600|date: 2010/05/03> + 60.610|date: 2010/05/04> + 58.770|date: 2010/05/05> + 58.140|date: 2010/05/06> + 57.380|date: 2010/05/07> + 59.670|date: 2010/05/10> + 60.410|date: 2010/05/11> + 61.310|date: 2010/05/12> + 61.170|date: 2010/05/13> + 59.490|date: 2010/05/14> + 58.870|date: 2010/05/17> + 59.600|date: 2010/05/18> + 59.520|date: 2010/05/19> + 58.560|date: 2010/05/20> + 59.050|date: 2010/05/21> + 58.870|date: 2010/05/24> + 55.900|date: 2010/05/25> + 57.610|date: 2010/05/26> + 59.490|date: 2010/05/27> + 59.570|date: 2010/05/28> + 58.680|date: 2010/06/01> + 60.100|date: 2010/06/02> + 60.860|date: 2010/06/03> + 59.330|date: 2010/06/04> + 57.150|date: 2010/06/07> + 55.720|date: 2010/06/08> + 57.450|date: 2010/06/09> + 58.000|date: 2010/06/10> + 58.970|date: 2010/06/11> + 59.690|date: 2010/06/14> + 59.510|date: 2010/06/15> + 59.680|date: 2010/06/16> + 59.960|date: 2010/06/17> + 59.850|date: 2010/06/18> + 61.430|date: 2010/06/21> + 60.750|date: 2010/06/22> + 59.850|date: 2010/06/23> + 59.420|date: 2010/06/24> + 59.860|date: 2010/06/25> + 59.510|date: 2010/06/28> + 57.550|date: 2010/06/29> + 57.530|date: 2010/06/30> + 56.180|date: 2010/07/01> + 55.900|date: 2010/07/02> + 56.060|date: 2010/07/06> + 56.600|date: 2010/07/07> + 57.280|date: 2010/07/08> + 58.540|date: 2010/07/09> + 57.980|date: 2010/07/12> + 59.550|date: 2010/07/13> + 59.800|date: 2010/07/14> + 61.320|date: 2010/07/15> + 61.090|date: 2010/07/16> + 60.670|date: 2010/07/19> + 60.960|date: 2010/07/20> + 63.000|date: 2010/07/21> + 63.470|date: 2010/07/22> + 64.830|date: 2010/07/23> + 64.990|date: 2010/07/26> + 65.190|date: 2010/07/27> + 64.630|date: 2010/07/28> + 65.180|date: 2010/07/29> + 67.090|date: 2010/07/30> + 67.940|date: 2010/08/02> + 67.240|date: 2010/08/03> + 67.845|date: 2010/08/04> + 69.100|date: 2010/08/05> + 68.300|date: 2010/08/06> + 69.475|date: 2010/08/09> + 68.780|date: 2010/08/10> + 66.730|date: 2010/08/11> + 65.910|date: 2010/08/12> + 65.340|date: 2010/08/13> + 66.330|date: 2010/08/16> + 67.750|date: 2010/08/17> + 66.900|date: 2010/08/19> + 65.530|date: 2010/08/20> low |ticker: DE> => 44.020|date: 2009/08/21> + 44.990|date: 2009/08/24> + 45.290|date: 2009/08/25> + 44.900|date: 2009/08/26> + 44.020|date: 2009/08/27> + 44.050|date: 2009/08/28> + 43.080|date: 2009/08/31> + 42.360|date: 2009/09/01> + 41.030|date: 2009/09/02> + 40.360|date: 2009/09/03> + 40.800|date: 2009/09/04> + 42.310|date: 2009/09/09> + 41.910|date: 2009/09/10> + 42.610|date: 2009/09/11> + 42.100|date: 2009/09/14> + 43.150|date: 2009/09/15> + 44.390|date: 2009/09/16> + 44.670|date: 2009/09/17> + 44.880|date: 2009/09/18> + 44.010|date: 2009/09/21> + 44.810|date: 2009/09/22> + 45.330|date: 2009/09/23> + 44.020|date: 2009/09/24> + 43.470|date: 2009/09/25> + 42.370|date: 2009/09/28> + 42.590|date: 2009/09/29> + 42.080|date: 2009/09/30> + 41.386|date: 2009/10/01> + 40.280|date: 2009/10/02> + 41.270|date: 2009/10/05> + 42.410|date: 2009/10/06> + 42.150|date: 2009/10/07> + 42.740|date: 2009/10/08> + 42.410|date: 2009/10/09> + 42.190|date: 2009/10/12> + 42.120|date: 2009/10/13> + 42.790|date: 2009/10/14> + 43.350|date: 2009/10/15> + 43.030|date: 2009/10/16> + 44.160|date: 2009/10/19> + 45.390|date: 2009/10/20> + 45.390|date: 2009/10/21> + 47.270|date: 2009/10/22> + 47.880|date: 2009/10/23> + 47.890|date: 2009/10/26> + 46.730|date: 2009/10/27> + 45.310|date: 2009/10/28> + 47.060|date: 2009/11/05> + 46.850|date: 2009/11/06> + 47.770|date: 2009/11/09> + 48.250|date: 2009/11/10> + 47.770|date: 2009/11/11> + 47.320|date: 2009/11/12> + 47.260|date: 2009/11/13> + 47.800|date: 2009/11/16> + 48.180|date: 2009/11/17> + 50.270|date: 2009/11/18> + 50.120|date: 2009/11/19> + 49.780|date: 2009/11/20> + 51.540|date: 2009/11/23> + 51.500|date: 2009/11/24> + 51.270|date: 2009/11/25> + 51.820|date: 2009/11/27> + 52.810|date: 2009/11/30> + 53.510|date: 2009/12/01> + 53.430|date: 2009/12/02> + 54.060|date: 2009/12/03> + 53.723|date: 2009/12/04> + 53.340|date: 2009/12/07> + 52.060|date: 2009/12/08> + 51.610|date: 2009/12/09> + 52.230|date: 2009/12/10> + 52.230|date: 2009/12/11> + 52.700|date: 2009/12/14> + 53.100|date: 2009/12/15> + 53.530|date: 2009/12/16> + 53.200|date: 2009/12/17> + 54.310|date: 2009/12/18> + 54.900|date: 2009/12/21> + 55.420|date: 2009/12/22> + 55.760|date: 2009/12/23> + 56.140|date: 2009/12/24> + 55.670|date: 2009/12/28> + 54.890|date: 2009/12/29> + 54.290|date: 2009/12/30> + 54.010|date: 2009/12/31> + 54.340|date: 2010/01/04> + 55.600|date: 2010/01/05> + 55.220|date: 2010/01/06> + 55.165|date: 2010/01/07> + 55.300|date: 2010/01/08> + 58.160|date: 2010/01/11> + 56.460|date: 2010/01/12> + 55.890|date: 2010/01/13> + 57.780|date: 2010/01/14> + 55.960|date: 2010/01/15> + 56.140|date: 2010/01/19> + 55.610|date: 2010/01/20> + 54.660|date: 2010/01/21> + 52.870|date: 2010/01/22> + 53.055|date: 2010/01/25> + 52.780|date: 2010/01/26> + 50.620|date: 2010/01/27> + 50.180|date: 2010/01/28> + 49.690|date: 2010/01/29> + 50.240|date: 2010/02/01> + 51.610|date: 2010/02/02> + 51.750|date: 2010/02/03> + 49.680|date: 2010/02/04> + 48.330|date: 2010/02/05> + 48.840|date: 2010/02/08> + 49.730|date: 2010/02/09> + 49.430|date: 2010/02/10> + 49.850|date: 2010/02/11> + 51.110|date: 2010/02/12> + 53.540|date: 2010/02/16> + 56.050|date: 2010/02/17> + 56.450|date: 2010/02/18> + 56.600|date: 2010/02/19> + 56.490|date: 2010/02/22> + 55.450|date: 2010/02/23> + 55.740|date: 2010/02/24> + 54.600|date: 2010/02/25> + 56.240|date: 2010/02/26> + 57.450|date: 2010/03/01> + 57.660|date: 2010/03/02> + 58.330|date: 2010/03/03> + 58.070|date: 2010/03/04> + 59.010|date: 2010/03/05> + 58.780|date: 2010/03/08> + 58.760|date: 2010/03/09> + 58.110|date: 2010/03/10> + 56.710|date: 2010/03/11> + 57.960|date: 2010/03/12> + 57.600|date: 2010/03/15> + 57.752|date: 2010/03/16> + 58.955|date: 2010/03/17> + 58.960|date: 2010/03/18> + 58.640|date: 2010/03/19> + 58.280|date: 2010/03/22> + 60.100|date: 2010/03/23> + 60.310|date: 2010/03/24> + 60.070|date: 2010/03/25> + 60.110|date: 2010/03/26> + 60.730|date: 2010/03/29> + 60.990|date: 2010/03/30> + 59.195|date: 2010/03/31> + 59.100|date: 2010/04/01> + 60.100|date: 2010/04/05> + 60.270|date: 2010/04/06> + 59.940|date: 2010/04/07> + 59.710|date: 2010/04/08> + 60.740|date: 2010/04/09> + 61.580|date: 2010/04/12> + 61.090|date: 2010/04/13> + 60.640|date: 2010/04/14> + 61.260|date: 2010/04/15> + 59.890|date: 2010/04/16> + 59.240|date: 2010/04/19> + 60.030|date: 2010/04/20> + 59.890|date: 2010/04/21> + 59.090|date: 2010/04/22> + 60.670|date: 2010/04/23> + 62.020|date: 2010/04/26> + 59.010|date: 2010/04/27> + 59.270|date: 2010/04/28> + 59.750|date: 2010/04/29> + 59.770|date: 2010/04/30> + 59.820|date: 2010/05/03> + 57.870|date: 2010/05/04> + 55.820|date: 2010/05/05> + 52.730|date: 2010/05/06> + 54.630|date: 2010/05/07> + 57.320|date: 2010/05/10> + 58.500|date: 2010/05/11> + 59.840|date: 2010/05/12> + 59.800|date: 2010/05/13> + 57.300|date: 2010/05/14> + 56.770|date: 2010/05/17> + 57.000|date: 2010/05/18> + 56.000|date: 2010/05/19> + 56.350|date: 2010/05/20> + 55.230|date: 2010/05/21> + 56.190|date: 2010/05/24> + 53.200|date: 2010/05/25> + 55.920|date: 2010/05/26> + 57.240|date: 2010/05/27> + 57.030|date: 2010/05/28> + 56.580|date: 2010/06/01> + 57.000|date: 2010/06/02> + 59.210|date: 2010/06/03> + 56.500|date: 2010/06/04> + 54.710|date: 2010/06/07> + 53.950|date: 2010/06/08> + 54.940|date: 2010/06/09> + 56.550|date: 2010/06/10> + 56.950|date: 2010/06/11> + 57.270|date: 2010/06/14> + 57.400|date: 2010/06/15> + 58.620|date: 2010/06/16> + 58.260|date: 2010/06/17> + 58.750|date: 2010/06/18> + 59.850|date: 2010/06/21> + 58.920|date: 2010/06/22> + 58.210|date: 2010/06/23> + 58.060|date: 2010/06/24> + 58.120|date: 2010/06/25> + 58.360|date: 2010/06/28> + 54.900|date: 2010/06/29> + 55.460|date: 2010/06/30> + 53.690|date: 2010/07/01> + 53.920|date: 2010/07/02> + 54.125|date: 2010/07/06> + 54.390|date: 2010/07/07> + 56.139|date: 2010/07/08> + 56.870|date: 2010/07/09> + 56.790|date: 2010/07/12> + 58.090|date: 2010/07/13> + 58.490|date: 2010/07/14> + 59.020|date: 2010/07/15> + 59.520|date: 2010/07/16> + 59.260|date: 2010/07/19> + 58.940|date: 2010/07/20> + 61.200|date: 2010/07/21> + 62.270|date: 2010/07/22> + 62.590|date: 2010/07/23> + 63.900|date: 2010/07/26> + 63.820|date: 2010/07/27> + 63.950|date: 2010/07/28> + 63.290|date: 2010/07/29> + 63.900|date: 2010/07/30> + 66.930|date: 2010/08/02> + 65.960|date: 2010/08/03> + 66.540|date: 2010/08/04> + 67.290|date: 2010/08/05> + 66.750|date: 2010/08/06> + 68.240|date: 2010/08/09> + 67.390|date: 2010/08/10> + 64.960|date: 2010/08/11> + 64.110|date: 2010/08/12> + 64.300|date: 2010/08/13> + 64.160|date: 2010/08/16> + 66.270|date: 2010/08/17> + 64.780|date: 2010/08/19> + 64.780|date: 2010/08/20> close |ticker: DE> => 44.800|date: 2009/08/21> + 45.350|date: 2009/08/24> + 46.310|date: 2009/08/25> + 45.130|date: 2009/08/26> + 45.070|date: 2009/08/27> + 44.430|date: 2009/08/28> + 43.600|date: 2009/08/31> + 42.490|date: 2009/09/01> + 41.220|date: 2009/09/02> + 41.220|date: 2009/09/03> + 42.180|date: 2009/09/04> + 43.010|date: 2009/09/09> + 43.030|date: 2009/09/10> + 43.000|date: 2009/09/11> + 43.260|date: 2009/09/14> + 45.170|date: 2009/09/15> + 45.200|date: 2009/09/16> + 45.920|date: 2009/09/17> + 45.070|date: 2009/09/18> + 44.880|date: 2009/09/21> + 46.180|date: 2009/09/22> + 45.390|date: 2009/09/23> + 44.430|date: 2009/09/24> + 43.940|date: 2009/09/25> + 42.570|date: 2009/09/28> + 43.200|date: 2009/09/29> + 42.920|date: 2009/09/30> + 41.400|date: 2009/10/01> + 41.130|date: 2009/10/02> + 42.120|date: 2009/10/05> + 43.110|date: 2009/10/06> + 42.630|date: 2009/10/07> + 43.120|date: 2009/10/08> + 42.970|date: 2009/10/09> + 42.610|date: 2009/10/12> + 42.650|date: 2009/10/13> + 43.750|date: 2009/10/14> + 44.050|date: 2009/10/15> + 44.040|date: 2009/10/16> + 46.040|date: 2009/10/19> + 46.010|date: 2009/10/20> + 48.100|date: 2009/10/21> + 48.380|date: 2009/10/22> + 48.080|date: 2009/10/23> + 48.040|date: 2009/10/26> + 46.920|date: 2009/10/27> + 45.420|date: 2009/10/28> + 48.110|date: 2009/11/05> + 47.160|date: 2009/11/06> + 48.480|date: 2009/11/09> + 48.350|date: 2009/11/10> + 48.010|date: 2009/11/11> + 47.410|date: 2009/11/12> + 47.580|date: 2009/11/13> + 48.910|date: 2009/11/16> + 49.150|date: 2009/11/17> + 51.460|date: 2009/11/18> + 50.890|date: 2009/11/19> + 50.830|date: 2009/11/20> + 51.850|date: 2009/11/23> + 52.290|date: 2009/11/24> + 53.700|date: 2009/11/25> + 52.360|date: 2009/11/27> + 53.510|date: 2009/11/30> + 54.050|date: 2009/12/01> + 54.000|date: 2009/12/02> + 54.400|date: 2009/12/03> + 54.240|date: 2009/12/04> + 53.610|date: 2009/12/07> + 52.270|date: 2009/12/08> + 52.640|date: 2009/12/09> + 52.400|date: 2009/12/10> + 52.440|date: 2009/12/11> + 53.260|date: 2009/12/14> + 53.510|date: 2009/12/15> + 54.530|date: 2009/12/16> + 54.140|date: 2009/12/17> + 54.830|date: 2009/12/18> + 55.580|date: 2009/12/21> + 56.590|date: 2009/12/22> + 56.060|date: 2009/12/23> + 56.330|date: 2009/12/24> + 55.930|date: 2009/12/28> + 54.930|date: 2009/12/29> + 54.770|date: 2009/12/30> + 54.090|date: 2009/12/31> + 56.060|date: 2010/01/04> + 55.850|date: 2010/01/05> + 55.700|date: 2010/01/06> + 56.100|date: 2010/01/07> + 57.630|date: 2010/01/08> + 59.950|date: 2010/01/11> + 57.390|date: 2010/01/12> + 58.290|date: 2010/01/13> + 58.350|date: 2010/01/14> + 56.330|date: 2010/01/15> + 57.660|date: 2010/01/19> + 56.110|date: 2010/01/20> + 55.450|date: 2010/01/21> + 53.020|date: 2010/01/22> + 53.690|date: 2010/01/25> + 53.410|date: 2010/01/26> + 52.390|date: 2010/01/27> + 51.110|date: 2010/01/28> + 49.950|date: 2010/01/29> + 51.350|date: 2010/02/01> + 52.450|date: 2010/02/02> + 51.840|date: 2010/02/03> + 49.870|date: 2010/02/04> + 49.820|date: 2010/02/05> + 48.960|date: 2010/02/08> + 50.320|date: 2010/02/09> + 50.050|date: 2010/02/10> + 52.320|date: 2010/02/11> + 53.110|date: 2010/02/12> + 53.780|date: 2010/02/16> + 56.480|date: 2010/02/17> + 57.260|date: 2010/02/18> + 57.280|date: 2010/02/19> + 56.700|date: 2010/02/22> + 56.090|date: 2010/02/23> + 56.180|date: 2010/02/24> + 56.960|date: 2010/02/25> + 57.300|date: 2010/02/26> + 58.290|date: 2010/03/01> + 58.210|date: 2010/03/02> + 58.660|date: 2010/03/03> + 58.500|date: 2010/03/04> + 59.540|date: 2010/03/05> + 59.200|date: 2010/03/08> + 59.280|date: 2010/03/09> + 58.490|date: 2010/03/10> + 57.730|date: 2010/03/11> + 58.640|date: 2010/03/12> + 58.130|date: 2010/03/15> + 58.920|date: 2010/03/16> + 59.590|date: 2010/03/17> + 59.250|date: 2010/03/18> + 58.990|date: 2010/03/19> + 60.020|date: 2010/03/22> + 61.960|date: 2010/03/23> + 60.490|date: 2010/03/24> + 60.200|date: 2010/03/25> + 60.560|date: 2010/03/26> + 61.350|date: 2010/03/29> + 61.110|date: 2010/03/30> + 59.460|date: 2010/03/31> + 59.740|date: 2010/04/01> + 60.640|date: 2010/04/05> + 60.680|date: 2010/04/06> + 60.400|date: 2010/04/07> + 60.620|date: 2010/04/08> + 61.680|date: 2010/04/09> + 62.040|date: 2010/04/12> + 61.540|date: 2010/04/13> + 61.770|date: 2010/04/14> + 61.760|date: 2010/04/15> + 60.510|date: 2010/04/16> + 60.470|date: 2010/04/19> + 60.200|date: 2010/04/20> + 60.500|date: 2010/04/21> + 60.960|date: 2010/04/22> + 61.790|date: 2010/04/23> + 62.210|date: 2010/04/26> + 59.320|date: 2010/04/27> + 59.580|date: 2010/04/28> + 60.610|date: 2010/04/29> + 59.820|date: 2010/04/30> + 61.320|date: 2010/05/03> + 58.420|date: 2010/05/04> + 57.510|date: 2010/05/05> + 56.390|date: 2010/05/06> + 56.380|date: 2010/05/07> + 59.430|date: 2010/05/10> + 59.460|date: 2010/05/11> + 61.140|date: 2010/05/12> + 59.880|date: 2010/05/13> + 58.360|date: 2010/05/14> + 57.950|date: 2010/05/17> + 57.160|date: 2010/05/18> + 58.870|date: 2010/05/19> + 56.670|date: 2010/05/20> + 58.730|date: 2010/05/21> + 56.330|date: 2010/05/24> + 55.890|date: 2010/05/25> + 56.140|date: 2010/05/26> + 59.440|date: 2010/05/27> + 57.680|date: 2010/05/28> + 57.130|date: 2010/06/01> + 60.070|date: 2010/06/02> + 59.670|date: 2010/06/03> + 56.880|date: 2010/06/04> + 54.780|date: 2010/06/07> + 55.060|date: 2010/06/08> + 55.270|date: 2010/06/09> + 57.870|date: 2010/06/10> + 58.860|date: 2010/06/11> + 57.640|date: 2010/06/14> + 59.500|date: 2010/06/15> + 59.340|date: 2010/06/16> + 59.420|date: 2010/06/17> + 59.260|date: 2010/06/18> + 60.450|date: 2010/06/21> + 59.100|date: 2010/06/22> + 59.210|date: 2010/06/23> + 58.190|date: 2010/06/24> + 59.740|date: 2010/06/25> + 58.510|date: 2010/06/28> + 55.430|date: 2010/06/29> + 55.680|date: 2010/06/30> + 55.210|date: 2010/07/01> + 54.500|date: 2010/07/02> + 54.630|date: 2010/07/06> + 56.600|date: 2010/07/07> + 57.260|date: 2010/07/08> + 58.010|date: 2010/07/09> + 57.480|date: 2010/07/12> + 59.370|date: 2010/07/13> + 59.720|date: 2010/07/14> + 61.080|date: 2010/07/15> + 59.730|date: 2010/07/16> + 60.110|date: 2010/07/19> + 60.690|date: 2010/07/20> + 61.760|date: 2010/07/21> + 62.810|date: 2010/07/22> + 64.500|date: 2010/07/23> + 64.980|date: 2010/07/26> + 64.280|date: 2010/07/27> + 64.180|date: 2010/07/28> + 64.510|date: 2010/07/29> + 66.680|date: 2010/07/30> + 67.170|date: 2010/08/02> + 66.820|date: 2010/08/03> + 67.560|date: 2010/08/04> + 67.980|date: 2010/08/05> + 68.040|date: 2010/08/06> + 69.290|date: 2010/08/09> + 67.920|date: 2010/08/10> + 65.340|date: 2010/08/11> + 65.530|date: 2010/08/12> + 64.850|date: 2010/08/13> + 65.590|date: 2010/08/16> + 67.230|date: 2010/08/17> + 65.710|date: 2010/08/19> + 65.130|date: 2010/08/20> volume |ticker: DE> => 52459.000|date: 2009/08/21> + 45576.000|date: 2009/08/24> + 51042.000|date: 2009/08/25> + 46971.000|date: 2009/08/26> + 34692.000|date: 2009/08/27> + 40540.000|date: 2009/08/28> + 38842.000|date: 2009/08/31> + 50792.000|date: 2009/09/01> + 67174.000|date: 2009/09/02> + 67231.000|date: 2009/09/03> + 66845.000|date: 2009/09/04> + 44234.000|date: 2009/09/09> + 56439.000|date: 2009/09/10> + 38211.000|date: 2009/09/11> + 43211.000|date: 2009/09/14> + 80826.000|date: 2009/09/15> + 66991.000|date: 2009/09/16> + 82660.000|date: 2009/09/17> + 61964.000|date: 2009/09/18> + 37534.000|date: 2009/09/21> + 62901.000|date: 2009/09/22> + 38246.000|date: 2009/09/23> + 48414.000|date: 2009/09/24> + 39471.000|date: 2009/09/25> + 76059.000|date: 2009/09/28> + 56678.000|date: 2009/09/29> + 51357.000|date: 2009/09/30> + 53232.000|date: 2009/10/01> + 61599.000|date: 2009/10/02> + 40076.000|date: 2009/10/05> + 56231.000|date: 2009/10/06> + 42921.000|date: 2009/10/07> + 47661.000|date: 2009/10/08> + 43627.000|date: 2009/10/09> + 48823.000|date: 2009/10/12> + 45024.000|date: 2009/10/13> + 61923.000|date: 2009/10/14> + 53476.000|date: 2009/10/15> + 49994.000|date: 2009/10/16> + 92321.000|date: 2009/10/19> + 68889.000|date: 2009/10/20> + 159856.000|date: 2009/10/21> + 90525.000|date: 2009/10/22> + 60083.000|date: 2009/10/23> + 70751.000|date: 2009/10/26> + 50015.000|date: 2009/10/27> + 57690.000|date: 2009/10/28> + 51119.000|date: 2009/11/05> + 46679.000|date: 2009/11/06> + 46442.000|date: 2009/11/09> + 43175.000|date: 2009/11/10> + 40205.000|date: 2009/11/11> + 33717.000|date: 2009/11/12> + 31247.000|date: 2009/11/13> + 63741.000|date: 2009/11/16> + 45096.000|date: 2009/11/17> + 134044.000|date: 2009/11/18> + 69630.000|date: 2009/11/19> + 56968.000|date: 2009/11/20> + 73326.000|date: 2009/11/23> + 84413.000|date: 2009/11/24> + 142990.000|date: 2009/11/25> + 33401.000|date: 2009/11/27> + 70627.000|date: 2009/11/30> + 63445.000|date: 2009/12/01> + 48051.000|date: 2009/12/02> + 78139.000|date: 2009/12/03> + 105373.000|date: 2009/12/04> + 43111.000|date: 2009/12/07> + 45550.000|date: 2009/12/08> + 36439.000|date: 2009/12/09> + 39523.000|date: 2009/12/10> + 31139.000|date: 2009/12/11> + 30729.000|date: 2009/12/14> + 31966.000|date: 2009/12/15> + 50435.000|date: 2009/12/16> + 48519.000|date: 2009/12/17> + 74870.000|date: 2009/12/18> + 37144.000|date: 2009/12/21> + 34975.000|date: 2009/12/22> + 26421.000|date: 2009/12/23> + 8692.000|date: 2009/12/24> + 19974.000|date: 2009/12/28> + 27022.000|date: 2009/12/29> + 20835.000|date: 2009/12/30> + 18646.000|date: 2009/12/31> + 39746.000|date: 2010/01/04> + 30073.000|date: 2010/01/05> + 28544.000|date: 2010/01/06> + 27036.000|date: 2010/01/07> + 41654.000|date: 2010/01/08> + 81200.000|date: 2010/01/11> + 81296.000|date: 2010/01/12> + 66469.000|date: 2010/01/13> + 41712.000|date: 2010/01/14> + 66541.000|date: 2010/01/15> + 36187.000|date: 2010/01/19> + 38041.000|date: 2010/01/20> + 54138.000|date: 2010/01/21> + 62061.000|date: 2010/01/22> + 43133.000|date: 2010/01/25> + 34793.000|date: 2010/01/26> + 67733.000|date: 2010/01/27> + 44563.000|date: 2010/01/28> + 55083.000|date: 2010/01/29> + 38428.000|date: 2010/02/01> + 36779.000|date: 2010/02/02> + 24971.000|date: 2010/02/03> + 46365.000|date: 2010/02/04> + 57760.000|date: 2010/02/05> + 37760.000|date: 2010/02/08> + 58436.000|date: 2010/02/09> + 31552.000|date: 2010/02/10> + 50451.000|date: 2010/02/11> + 56834.000|date: 2010/02/12> + 63264.000|date: 2010/02/16> + 173792.000|date: 2010/02/17> + 60920.000|date: 2010/02/18> + 42620.000|date: 2010/02/19> + 41275.000|date: 2010/02/22> + 48901.000|date: 2010/02/23> + 39827.000|date: 2010/02/24> + 57491.000|date: 2010/02/25> + 40685.000|date: 2010/02/26> + 35296.000|date: 2010/03/01> + 35477.000|date: 2010/03/02> + 39223.000|date: 2010/03/03> + 33749.000|date: 2010/03/04> + 30859.000|date: 2010/03/05> + 24296.000|date: 2010/03/08> + 33703.000|date: 2010/03/09> + 47944.000|date: 2010/03/10> + 75045.000|date: 2010/03/11> + 46512.000|date: 2010/03/12> + 35312.000|date: 2010/03/15> + 35668.000|date: 2010/03/16> + 38668.000|date: 2010/03/17> + 34149.000|date: 2010/03/18> + 52439.000|date: 2010/03/19> + 52059.000|date: 2010/03/22> + 89736.000|date: 2010/03/23> + 61499.000|date: 2010/03/24> + 54537.000|date: 2010/03/25> + 41957.000|date: 2010/03/26> + 33643.000|date: 2010/03/29> + 39323.000|date: 2010/03/30> + 55684.000|date: 2010/03/31> + 50103.000|date: 2010/04/01> + 35149.000|date: 2010/04/05> + 22705.000|date: 2010/04/06> + 36905.000|date: 2010/04/07> + 27139.000|date: 2010/04/08> + 28075.000|date: 2010/04/09> + 38051.000|date: 2010/04/12> + 23811.000|date: 2010/04/13> + 35849.000|date: 2010/04/14> + 25466.000|date: 2010/04/15> + 43471.000|date: 2010/04/16> + 35365.000|date: 2010/04/19> + 31872.000|date: 2010/04/20> + 35335.000|date: 2010/04/21> + 28328.000|date: 2010/04/22> + 38386.000|date: 2010/04/23> + 45312.000|date: 2010/04/26> + 49328.000|date: 2010/04/27> + 29487.000|date: 2010/04/28> + 26624.000|date: 2010/04/29> + 39846.000|date: 2010/04/30> + 47454.000|date: 2010/05/03> + 60564.000|date: 2010/05/04> + 67204.000|date: 2010/05/05> + 90582.000|date: 2010/05/06> + 79298.000|date: 2010/05/07> + 47198.000|date: 2010/05/10> + 33945.000|date: 2010/05/11> + 40429.000|date: 2010/05/12> + 32994.000|date: 2010/05/13> + 45243.000|date: 2010/05/14> + 42217.000|date: 2010/05/17> + 44348.000|date: 2010/05/18> + 112771.000|date: 2010/05/19> + 80115.000|date: 2010/05/20> + 70059.000|date: 2010/05/21> + 53003.000|date: 2010/05/24> + 88496.000|date: 2010/05/25> + 52257.000|date: 2010/05/26> + 50682.000|date: 2010/05/27> + 51620.000|date: 2010/05/28> + 49397.000|date: 2010/06/01> + 71092.000|date: 2010/06/02> + 52814.000|date: 2010/06/03> + 51961.000|date: 2010/06/04> + 53716.000|date: 2010/06/07> + 61488.000|date: 2010/06/08> + 48163.000|date: 2010/06/09> + 43799.000|date: 2010/06/10> + 35439.000|date: 2010/06/11> + 61075.000|date: 2010/06/14> + 62367.000|date: 2010/06/15> + 33723.000|date: 2010/06/16> + 40437.000|date: 2010/06/17> + 57303.000|date: 2010/06/18> + 55621.000|date: 2010/06/21> + 39654.000|date: 2010/06/22> + 32006.000|date: 2010/06/23> + 37225.000|date: 2010/06/24> + 84401.000|date: 2010/06/25> + 29932.000|date: 2010/06/28> + 55422.000|date: 2010/06/29> + 66212.000|date: 2010/06/30> + 62181.000|date: 2010/07/01> + 38922.000|date: 2010/07/02> + 37872.000|date: 2010/07/06> + 34105.000|date: 2010/07/07> + 33333.000|date: 2010/07/08> + 36932.000|date: 2010/07/09> + 32519.000|date: 2010/07/12> + 40903.000|date: 2010/07/13> + 36252.000|date: 2010/07/14> + 63896.000|date: 2010/07/15> + 50539.000|date: 2010/07/16> + 30049.000|date: 2010/07/19> + 43636.000|date: 2010/07/20> + 58070.000|date: 2010/07/21> + 45019.000|date: 2010/07/22> + 53089.000|date: 2010/07/23> + 46176.000|date: 2010/07/26> + 40144.000|date: 2010/07/27> + 19304.000|date: 2010/07/28> + 37255.000|date: 2010/07/29> + 64167.000|date: 2010/07/30> + 48263.000|date: 2010/08/02> + 34617.000|date: 2010/08/03> + 31964.000|date: 2010/08/04> + 44397.000|date: 2010/08/05> + 49223.000|date: 2010/08/06> + 39902.000|date: 2010/08/09> + 42417.000|date: 2010/08/10> + 54148.000|date: 2010/08/11> + 38812.000|date: 2010/08/12> + 26420.000|date: 2010/08/13> + 34285.000|date: 2010/08/16> + 57406.000|date: 2010/08/17> + 50107.000|date: 2010/08/19> + 41237.000|date: 2010/08/20> open |ticker: DELL> => 14.730|date: 2009/08/21> + 14.790|date: 2009/08/24> + 14.910|date: 2009/08/25> + 14.620|date: 2009/08/26> + 14.730|date: 2009/08/27> + 16.560|date: 2009/08/28> + 15.750|date: 2009/08/31> + 15.780|date: 2009/09/01> + 15.140|date: 2009/09/02> + 15.550|date: 2009/09/03> + 15.420|date: 2009/09/04> + 15.930|date: 2009/09/09> + 15.860|date: 2009/09/10> + 16.550|date: 2009/09/11> + 16.440|date: 2009/09/14> + 16.470|date: 2009/09/15> + 16.720|date: 2009/09/16> + 16.920|date: 2009/09/17> + 17.010|date: 2009/09/18> + 15.880|date: 2009/09/21> + 15.750|date: 2009/09/22> + 15.780|date: 2009/09/23> + 16.000|date: 2009/09/24> + 15.590|date: 2009/09/25> + 15.500|date: 2009/09/28> + 15.580|date: 2009/09/29> + 15.280|date: 2009/09/30> + 15.240|date: 2009/10/01> + 15.000|date: 2009/10/02> + 15.130|date: 2009/10/05> + 15.330|date: 2009/10/06> + 15.420|date: 2009/10/07> + 15.560|date: 2009/10/08> + 15.770|date: 2009/10/09> + 15.960|date: 2009/10/12> + 15.420|date: 2009/10/13> + 15.750|date: 2009/10/14> + 15.590|date: 2009/10/15> + 15.340|date: 2009/10/16> + 15.435|date: 2009/10/19> + 15.390|date: 2009/10/20> + 15.230|date: 2009/10/21> + 15.180|date: 2009/10/22> + 15.890|date: 2009/10/23> + 15.400|date: 2009/10/26> + 15.380|date: 2009/10/27> + 15.150|date: 2009/10/28> + 14.790|date: 2009/11/05> + 14.750|date: 2009/11/06> + 15.000|date: 2009/11/09> + 15.540|date: 2009/11/10> + 15.680|date: 2009/11/11> + 15.470|date: 2009/11/13> + 15.720|date: 2009/11/16> + 15.900|date: 2009/11/17> + 16.050|date: 2009/11/18> + 15.980|date: 2009/11/19> + 14.590|date: 2009/11/20> + 14.530|date: 2009/11/23> + 14.590|date: 2009/11/24> + 14.340|date: 2009/11/25> + 14.030|date: 2009/11/27> + 14.100|date: 2009/11/30> + 14.120|date: 2009/12/01> + 13.900|date: 2009/12/02> + 13.780|date: 2009/12/03> + 13.600|date: 2009/12/04> + 13.500|date: 2009/12/07> + 13.210|date: 2009/12/08> + 12.900|date: 2009/12/09> + 13.220|date: 2009/12/10> + 13.380|date: 2009/12/11> + 13.240|date: 2009/12/14> + 13.140|date: 2009/12/15> + 13.500|date: 2009/12/16> + 13.620|date: 2009/12/17> + 13.820|date: 2009/12/18> + 13.860|date: 2009/12/21> + 14.150|date: 2009/12/22> + 14.110|date: 2009/12/23> + 14.320|date: 2009/12/24> + 14.810|date: 2009/12/28> + 14.670|date: 2009/12/29> + 14.290|date: 2009/12/30> + 14.790|date: 2009/12/31> + 14.620|date: 2010/01/04> + 14.770|date: 2010/01/05> + 14.750|date: 2010/01/06> + 14.570|date: 2010/01/07> + 14.800|date: 2010/01/08> + 14.860|date: 2010/01/11> + 14.830|date: 2010/01/12> + 15.110|date: 2010/01/13> + 14.950|date: 2010/01/14> + 14.870|date: 2010/01/15> + 14.390|date: 2010/01/19> + 14.730|date: 2010/01/20> + 14.560|date: 2010/01/21> + 14.280|date: 2010/01/22> + 13.740|date: 2010/01/25> + 13.810|date: 2010/01/26> + 13.510|date: 2010/01/27> + 13.570|date: 2010/01/28> + 13.350|date: 2010/01/29> + 12.980|date: 2010/02/01> + 13.330|date: 2010/02/02> + 13.230|date: 2010/02/03> + 13.190|date: 2010/02/04> + 13.080|date: 2010/02/05> + 13.280|date: 2010/02/08> + 13.620|date: 2010/02/09> + 13.790|date: 2010/02/10> + 13.770|date: 2010/02/11> + 13.790|date: 2010/02/12> + 13.990|date: 2010/02/16> + 14.270|date: 2010/02/17> + 14.200|date: 2010/02/18> + 13.690|date: 2010/02/19> + 13.470|date: 2010/02/22> + 13.340|date: 2010/02/23> + 13.320|date: 2010/02/24> + 13.200|date: 2010/02/25> + 13.200|date: 2010/02/26> + 13.340|date: 2010/03/01> + 13.720|date: 2010/03/02> + 13.700|date: 2010/03/03> + 13.740|date: 2010/03/04> + 13.640|date: 2010/03/05> + 13.990|date: 2010/03/08> + 13.950|date: 2010/03/09> + 14.250|date: 2010/03/10> + 14.180|date: 2010/03/11> + 14.200|date: 2010/03/12> + 14.240|date: 2010/03/15> + 14.240|date: 2010/03/16> + 14.290|date: 2010/03/17> + 14.560|date: 2010/03/18> + 14.610|date: 2010/03/19> + 14.290|date: 2010/03/22> + 14.620|date: 2010/03/23> + 14.980|date: 2010/03/24> + 15.100|date: 2010/03/25> + 14.950|date: 2010/03/26> + 15.100|date: 2010/03/29> + 14.880|date: 2010/03/30> + 14.970|date: 2010/03/31> + 15.040|date: 2010/04/01> + 15.030|date: 2010/04/05> + 15.100|date: 2010/04/06> + 15.560|date: 2010/04/07> + 15.520|date: 2010/04/08> + 15.660|date: 2010/04/09> + 15.780|date: 2010/04/12> + 15.880|date: 2010/04/13> + 15.970|date: 2010/04/14> + 16.500|date: 2010/04/15> + 16.930|date: 2010/04/16> + 16.690|date: 2010/04/19> + 16.930|date: 2010/04/20> + 17.100|date: 2010/04/21> + 16.950|date: 2010/04/22> + 17.370|date: 2010/04/23> + 17.370|date: 2010/04/26> + 16.870|date: 2010/04/27> + 16.280|date: 2010/04/28> + 16.550|date: 2010/04/29> + 16.570|date: 2010/04/30> + 16.290|date: 2010/05/03> + 16.220|date: 2010/05/04> + 15.560|date: 2010/05/05> + 15.700|date: 2010/05/06> + 15.100|date: 2010/05/07> + 15.210|date: 2010/05/11> + 15.560|date: 2010/05/12> + 15.600|date: 2010/05/13> + 15.330|date: 2010/05/14> + 15.200|date: 2010/05/17> + 15.330|date: 2010/05/18> + 15.040|date: 2010/05/19> + 14.630|date: 2010/05/20> + 13.500|date: 2010/05/21> + 13.410|date: 2010/05/24> + 13.440|date: 2010/05/26> + 13.530|date: 2010/05/27> + 13.470|date: 2010/05/28> + 13.240|date: 2010/06/01> + 13.130|date: 2010/06/02> + 13.240|date: 2010/06/03> + 13.340|date: 2010/06/04> + 13.200|date: 2010/06/07> + 12.940|date: 2010/06/08> + 12.810|date: 2010/06/09> + 13.010|date: 2010/06/10> + 12.800|date: 2010/06/11> + 13.300|date: 2010/06/14> + 13.220|date: 2010/06/15> + 13.870|date: 2010/06/16> + 14.200|date: 2010/06/17> + 14.270|date: 2010/06/18> + 14.170|date: 2010/06/21> + 14.000|date: 2010/06/22> + 13.820|date: 2010/06/23> + 13.770|date: 2010/06/24> + 13.070|date: 2010/06/25> + 12.990|date: 2010/06/28> + 12.640|date: 2010/06/29> + 12.230|date: 2010/06/30> + 12.140|date: 2010/07/01> + 12.050|date: 2010/07/02> + 11.850|date: 2010/07/07> + 12.570|date: 2010/07/08> + 12.780|date: 2010/07/09> + 12.750|date: 2010/07/12> + 12.860|date: 2010/07/13> + 13.400|date: 2010/07/14> + 13.590|date: 2010/07/15> + 13.610|date: 2010/07/16> + 13.100|date: 2010/07/19> + 13.150|date: 2010/07/20> + 13.260|date: 2010/07/21> + 13.310|date: 2010/07/22> + 13.340|date: 2010/07/23> + 13.480|date: 2010/07/26> + 13.850|date: 2010/07/27> + 13.600|date: 2010/07/28> + 13.550|date: 2010/07/29> + 13.040|date: 2010/07/30> + 13.430|date: 2010/08/02> + 13.550|date: 2010/08/03> + 13.480|date: 2010/08/04> + 13.080|date: 2010/08/05> + 13.000|date: 2010/08/06> + 13.230|date: 2010/08/09> + 12.770|date: 2010/08/10> + 12.240|date: 2010/08/11> + 11.800|date: 2010/08/12> + 12.030|date: 2010/08/13> + 11.900|date: 2010/08/16> + 12.090|date: 2010/08/19> + 11.840|date: 2010/08/20> high |ticker: DELL> => 14.760|date: 2009/08/21> + 15.270|date: 2009/08/24> + 14.980|date: 2009/08/25> + 14.770|date: 2009/08/26> + 15.760|date: 2009/08/27> + 17.260|date: 2009/08/28> + 15.860|date: 2009/08/31> + 15.900|date: 2009/09/01> + 15.560|date: 2009/09/02> + 15.690|date: 2009/09/03> + 15.740|date: 2009/09/04> + 16.040|date: 2009/09/09> + 16.600|date: 2009/09/10> + 16.750|date: 2009/09/11> + 16.550|date: 2009/09/14> + 16.790|date: 2009/09/15> + 17.040|date: 2009/09/16> + 17.130|date: 2009/09/17> + 17.040|date: 2009/09/18> + 16.200|date: 2009/09/21> + 15.900|date: 2009/09/22> + 16.340|date: 2009/09/23> + 16.140|date: 2009/09/24> + 15.600|date: 2009/09/25> + 15.760|date: 2009/09/28> + 15.740|date: 2009/09/29> + 15.400|date: 2009/09/30> + 15.310|date: 2009/10/01> + 15.250|date: 2009/10/02> + 15.410|date: 2009/10/05> + 15.510|date: 2009/10/06> + 15.560|date: 2009/10/07> + 15.940|date: 2009/10/08> + 16.200|date: 2009/10/09> + 15.980|date: 2009/10/12> + 15.458|date: 2009/10/13> + 15.760|date: 2009/10/14> + 15.650|date: 2009/10/15> + 15.380|date: 2009/10/16> + 15.470|date: 2009/10/19> + 15.500|date: 2009/10/20> + 15.620|date: 2009/10/21> + 15.510|date: 2009/10/22> + 16.100|date: 2009/10/23> + 15.680|date: 2009/10/26> + 15.445|date: 2009/10/27> + 15.170|date: 2009/10/28> + 14.950|date: 2009/11/05> + 14.970|date: 2009/11/06> + 15.550|date: 2009/11/09> + 15.610|date: 2009/11/10> + 15.720|date: 2009/11/11> + 15.630|date: 2009/11/13> + 16.000|date: 2009/11/16> + 15.980|date: 2009/11/17> + 16.100|date: 2009/11/18> + 16.000|date: 2009/11/19> + 14.690|date: 2009/11/20> + 14.850|date: 2009/11/23> + 14.790|date: 2009/11/24> + 14.440|date: 2009/11/25> + 14.300|date: 2009/11/27> + 14.280|date: 2009/11/30> + 14.230|date: 2009/12/01> + 14.020|date: 2009/12/02> + 13.840|date: 2009/12/03> + 13.710|date: 2009/12/04> + 13.530|date: 2009/12/07> + 13.220|date: 2009/12/08> + 13.190|date: 2009/12/09> + 13.430|date: 2009/12/10> + 13.390|date: 2009/12/11> + 13.280|date: 2009/12/14> + 13.650|date: 2009/12/15> + 13.820|date: 2009/12/16> + 13.850|date: 2009/12/17> + 13.870|date: 2009/12/18> + 14.220|date: 2009/12/21> + 14.320|date: 2009/12/22> + 14.500|date: 2009/12/23> + 14.800|date: 2009/12/24> + 14.810|date: 2009/12/28> + 14.670|date: 2009/12/29> + 14.790|date: 2009/12/30> + 14.800|date: 2009/12/31> + 14.700|date: 2010/01/04> + 14.940|date: 2010/01/05> + 14.880|date: 2010/01/06> + 14.800|date: 2010/01/07> + 14.920|date: 2010/01/08> + 15.000|date: 2010/01/11> + 15.200|date: 2010/01/12> + 15.150|date: 2010/01/13> + 15.160|date: 2010/01/14> + 14.900|date: 2010/01/15> + 14.850|date: 2010/01/19> + 14.740|date: 2010/01/20> + 14.760|date: 2010/01/21> + 14.410|date: 2010/01/22> + 14.105|date: 2010/01/25> + 13.940|date: 2010/01/26> + 13.695|date: 2010/01/27> + 13.640|date: 2010/01/28> + 13.470|date: 2010/01/29> + 13.290|date: 2010/02/01> + 13.380|date: 2010/02/02> + 13.438|date: 2010/02/03> + 13.360|date: 2010/02/04> + 13.310|date: 2010/02/05> + 13.730|date: 2010/02/08> + 13.690|date: 2010/02/09> + 13.960|date: 2010/02/10> + 14.000|date: 2010/02/11> + 13.890|date: 2010/02/12> + 14.220|date: 2010/02/16> + 14.360|date: 2010/02/17> + 14.480|date: 2010/02/18> + 13.710|date: 2010/02/19> + 13.500|date: 2010/02/22> + 13.400|date: 2010/02/23> + 13.400|date: 2010/02/24> + 13.300|date: 2010/02/25> + 13.310|date: 2010/02/26> + 13.650|date: 2010/03/01> + 13.990|date: 2010/03/02> + 13.790|date: 2010/03/03> + 13.750|date: 2010/03/04> + 13.970|date: 2010/03/05> + 14.070|date: 2010/03/08> + 14.400|date: 2010/03/09> + 14.510|date: 2010/03/10> + 14.270|date: 2010/03/11> + 14.360|date: 2010/03/12> + 14.330|date: 2010/03/15> + 14.330|date: 2010/03/16> + 14.820|date: 2010/03/17> + 14.650|date: 2010/03/18> + 14.630|date: 2010/03/19> + 14.720|date: 2010/03/22> + 15.250|date: 2010/03/23> + 15.120|date: 2010/03/24> + 15.160|date: 2010/03/25> + 15.000|date: 2010/03/26> + 15.200|date: 2010/03/29> + 15.070|date: 2010/03/30> + 15.180|date: 2010/03/31> + 15.190|date: 2010/04/01> + 15.310|date: 2010/04/05> + 15.630|date: 2010/04/06> + 15.970|date: 2010/04/07> + 15.780|date: 2010/04/08> + 15.850|date: 2010/04/09> + 15.990|date: 2010/04/12> + 15.910|date: 2010/04/13> + 16.685|date: 2010/04/14> + 16.930|date: 2010/04/15> + 17.000|date: 2010/04/16> + 16.920|date: 2010/04/19> + 17.040|date: 2010/04/20> + 17.200|date: 2010/04/21> + 17.500|date: 2010/04/22> + 17.520|date: 2010/04/23> + 17.410|date: 2010/04/26> + 16.980|date: 2010/04/27> + 16.580|date: 2010/04/28> + 16.700|date: 2010/04/29> + 16.750|date: 2010/04/30> + 16.460|date: 2010/05/03> + 16.280|date: 2010/05/04> + 15.980|date: 2010/05/05> + 15.950|date: 2010/05/06> + 15.400|date: 2010/05/07> + 15.830|date: 2010/05/11> + 15.800|date: 2010/05/12> + 15.960|date: 2010/05/13> + 15.390|date: 2010/05/14> + 15.310|date: 2010/05/17> + 15.450|date: 2010/05/18> + 15.200|date: 2010/05/19> + 14.650|date: 2010/05/20> + 15.000|date: 2010/05/21> + 13.870|date: 2010/05/24> + 13.630|date: 2010/05/26> + 13.710|date: 2010/05/27> + 13.530|date: 2010/05/28> + 13.510|date: 2010/06/01> + 13.280|date: 2010/06/02> + 13.960|date: 2010/06/03> + 13.520|date: 2010/06/04> + 13.340|date: 2010/06/07> + 13.020|date: 2010/06/08> + 13.070|date: 2010/06/09> + 13.100|date: 2010/06/10> + 13.220|date: 2010/06/11> + 13.440|date: 2010/06/14> + 14.110|date: 2010/06/15> + 14.060|date: 2010/06/16> + 14.260|date: 2010/06/17> + 14.280|date: 2010/06/18> + 14.280|date: 2010/06/21> + 14.200|date: 2010/06/22> + 13.960|date: 2010/06/23> + 13.810|date: 2010/06/24> + 13.120|date: 2010/06/25> + 13.120|date: 2010/06/28> + 12.650|date: 2010/06/29> + 12.460|date: 2010/06/30> + 12.410|date: 2010/07/01> + 12.140|date: 2010/07/02> + 12.480|date: 2010/07/07> + 12.790|date: 2010/07/08> + 12.910|date: 2010/07/09> + 13.030|date: 2010/07/12> + 13.290|date: 2010/07/13> + 13.860|date: 2010/07/14> + 13.730|date: 2010/07/15> + 13.740|date: 2010/07/16> + 13.480|date: 2010/07/19> + 13.380|date: 2010/07/20> + 13.450|date: 2010/07/21> + 13.520|date: 2010/07/22> + 13.530|date: 2010/07/23> + 13.760|date: 2010/07/26> + 13.950|date: 2010/07/27> + 13.730|date: 2010/07/28> + 13.690|date: 2010/07/29> + 13.370|date: 2010/07/30> + 13.680|date: 2010/08/02> + 13.600|date: 2010/08/03> + 13.530|date: 2010/08/04> + 13.220|date: 2010/08/05> + 13.120|date: 2010/08/06> + 13.240|date: 2010/08/09> + 12.810|date: 2010/08/10> + 12.270|date: 2010/08/11> + 12.120|date: 2010/08/12> + 12.180|date: 2010/08/13> + 12.080|date: 2010/08/16> + 12.180|date: 2010/08/19> + 12.240|date: 2010/08/20> low |ticker: DELL> => 14.410|date: 2009/08/21> + 14.690|date: 2009/08/24> + 14.500|date: 2009/08/25> + 14.470|date: 2009/08/26> + 14.430|date: 2009/08/27> + 15.650|date: 2009/08/28> + 15.400|date: 2009/08/31> + 15.060|date: 2009/09/01> + 15.130|date: 2009/09/02> + 15.160|date: 2009/09/03> + 15.320|date: 2009/09/04> + 15.660|date: 2009/09/09> + 15.850|date: 2009/09/10> + 16.440|date: 2009/09/11> + 16.290|date: 2009/09/14> + 16.450|date: 2009/09/15> + 16.690|date: 2009/09/16> + 16.820|date: 2009/09/17> + 16.620|date: 2009/09/18> + 15.670|date: 2009/09/21> + 15.660|date: 2009/09/22> + 15.680|date: 2009/09/23> + 15.660|date: 2009/09/24> + 15.260|date: 2009/09/25> + 15.490|date: 2009/09/28> + 15.170|date: 2009/09/29> + 15.050|date: 2009/09/30> + 15.100|date: 2009/10/01> + 14.800|date: 2009/10/02> + 15.010|date: 2009/10/05> + 15.160|date: 2009/10/06> + 15.170|date: 2009/10/07> + 15.370|date: 2009/10/08> + 15.750|date: 2009/10/09> + 15.290|date: 2009/10/12> + 15.250|date: 2009/10/13> + 15.510|date: 2009/10/14> + 15.220|date: 2009/10/15> + 15.060|date: 2009/10/16> + 15.220|date: 2009/10/19> + 14.470|date: 2009/10/20> + 15.146|date: 2009/10/21> + 15.010|date: 2009/10/22> + 15.410|date: 2009/10/23> + 15.170|date: 2009/10/26> + 15.040|date: 2009/10/27> + 14.530|date: 2009/10/28> + 14.550|date: 2009/11/05> + 14.680|date: 2009/11/06> + 14.970|date: 2009/11/09> + 15.360|date: 2009/11/10> + 15.430|date: 2009/11/11> + 15.270|date: 2009/11/13> + 15.660|date: 2009/11/16> + 15.660|date: 2009/11/17> + 15.800|date: 2009/11/18> + 15.650|date: 2009/11/19> + 14.240|date: 2009/11/20> + 14.380|date: 2009/11/23> + 14.280|date: 2009/11/24> + 14.320|date: 2009/11/25> + 14.020|date: 2009/11/27> + 13.960|date: 2009/11/30> + 13.800|date: 2009/12/01> + 13.610|date: 2009/12/02> + 13.430|date: 2009/12/03> + 13.370|date: 2009/12/04> + 13.270|date: 2009/12/07> + 12.810|date: 2009/12/08> + 12.740|date: 2009/12/09> + 13.150|date: 2009/12/10> + 13.110|date: 2009/12/11> + 13.090|date: 2009/12/14> + 13.090|date: 2009/12/15> + 13.490|date: 2009/12/16> + 13.540|date: 2009/12/17> + 13.540|date: 2009/12/18> + 13.830|date: 2009/12/21> + 14.070|date: 2009/12/22> + 14.070|date: 2009/12/23> + 14.270|date: 2009/12/24> + 14.440|date: 2009/12/28> + 14.280|date: 2009/12/29> + 14.240|date: 2009/12/30> + 14.300|date: 2009/12/31> + 14.360|date: 2010/01/04> + 14.590|date: 2010/01/05> + 14.500|date: 2010/01/06> + 14.530|date: 2010/01/07> + 14.710|date: 2010/01/08> + 14.700|date: 2010/01/11> + 14.800|date: 2010/01/12> + 14.810|date: 2010/01/13> + 14.630|date: 2010/01/14> + 14.310|date: 2010/01/15> + 14.300|date: 2010/01/19> + 14.380|date: 2010/01/20> + 14.350|date: 2010/01/21> + 13.580|date: 2010/01/22> + 13.740|date: 2010/01/25> + 13.540|date: 2010/01/26> + 13.290|date: 2010/01/27> + 13.030|date: 2010/01/28> + 12.750|date: 2010/01/29> + 12.980|date: 2010/02/01> + 13.030|date: 2010/02/02> + 13.220|date: 2010/02/03> + 12.980|date: 2010/02/04> + 12.920|date: 2010/02/05> + 13.160|date: 2010/02/08> + 13.390|date: 2010/02/09> + 13.670|date: 2010/02/10> + 13.650|date: 2010/02/11> + 13.500|date: 2010/02/12> + 13.990|date: 2010/02/16> + 14.050|date: 2010/02/17> + 14.110|date: 2010/02/18> + 13.270|date: 2010/02/19> + 13.350|date: 2010/02/22> + 13.150|date: 2010/02/23> + 13.260|date: 2010/02/24> + 13.100|date: 2010/02/25> + 13.100|date: 2010/02/26> + 13.280|date: 2010/03/01> + 13.600|date: 2010/03/02> + 13.570|date: 2010/03/03> + 13.520|date: 2010/03/04> + 13.600|date: 2010/03/05> + 13.860|date: 2010/03/08> + 13.860|date: 2010/03/09> + 14.180|date: 2010/03/10> + 14.020|date: 2010/03/11> + 14.110|date: 2010/03/12> + 14.110|date: 2010/03/15> + 14.110|date: 2010/03/16> + 14.220|date: 2010/03/17> + 14.350|date: 2010/03/18> + 14.230|date: 2010/03/19> + 14.250|date: 2010/03/22> + 14.600|date: 2010/03/23> + 14.910|date: 2010/03/24> + 14.860|date: 2010/03/25> + 14.700|date: 2010/03/26> + 14.920|date: 2010/03/29> + 14.832|date: 2010/03/30> + 14.940|date: 2010/03/31> + 14.920|date: 2010/04/01> + 15.000|date: 2010/04/05> + 15.100|date: 2010/04/06> + 15.550|date: 2010/04/07> + 15.425|date: 2010/04/08> + 15.440|date: 2010/04/09> + 15.770|date: 2010/04/12> + 15.610|date: 2010/04/13> + 15.960|date: 2010/04/14> + 16.500|date: 2010/04/15> + 16.630|date: 2010/04/16> + 16.590|date: 2010/04/19> + 16.611|date: 2010/04/20> + 16.950|date: 2010/04/21> + 16.770|date: 2010/04/22> + 17.240|date: 2010/04/23> + 16.960|date: 2010/04/26> + 16.500|date: 2010/04/27> + 16.170|date: 2010/04/28> + 16.440|date: 2010/04/29> + 16.180|date: 2010/04/30> + 16.210|date: 2010/05/03> + 15.460|date: 2010/05/04> + 15.480|date: 2010/05/05> + 14.280|date: 2010/05/06> + 14.620|date: 2010/05/07> + 15.140|date: 2010/05/11> + 15.510|date: 2010/05/12> + 15.410|date: 2010/05/13> + 14.930|date: 2010/05/14> + 14.870|date: 2010/05/17> + 14.900|date: 2010/05/18> + 14.670|date: 2010/05/19> + 14.270|date: 2010/05/20> + 13.120|date: 2010/05/21> + 13.360|date: 2010/05/24> + 13.240|date: 2010/05/26> + 13.320|date: 2010/05/27> + 13.190|date: 2010/05/28> + 13.080|date: 2010/06/01> + 12.930|date: 2010/06/02> + 13.230|date: 2010/06/03> + 13.150|date: 2010/06/04> + 12.930|date: 2010/06/07> + 12.560|date: 2010/06/08> + 12.420|date: 2010/06/09> + 12.870|date: 2010/06/10> + 12.780|date: 2010/06/11> + 13.040|date: 2010/06/14> + 13.200|date: 2010/06/15> + 13.770|date: 2010/06/16> + 13.810|date: 2010/06/17> + 13.940|date: 2010/06/18> + 13.860|date: 2010/06/21> + 13.760|date: 2010/06/22> + 13.610|date: 2010/06/23> + 12.880|date: 2010/06/24> + 12.650|date: 2010/06/25> + 12.870|date: 2010/06/28> + 12.200|date: 2010/06/29> + 12.000|date: 2010/06/30> + 11.900|date: 2010/07/01> + 11.912|date: 2010/07/02> + 11.830|date: 2010/07/07> + 12.470|date: 2010/07/08> + 12.630|date: 2010/07/09> + 12.700|date: 2010/07/12> + 12.760|date: 2010/07/13> + 13.400|date: 2010/07/14> + 13.321|date: 2010/07/15> + 13.040|date: 2010/07/16> + 13.040|date: 2010/07/19> + 13.010|date: 2010/07/20> + 13.050|date: 2010/07/21> + 13.180|date: 2010/07/22> + 13.270|date: 2010/07/23> + 13.450|date: 2010/07/26> + 13.625|date: 2010/07/27> + 13.420|date: 2010/07/28> + 13.025|date: 2010/07/29> + 13.010|date: 2010/07/30> + 13.350|date: 2010/08/02> + 13.340|date: 2010/08/03> + 13.070|date: 2010/08/04> + 12.870|date: 2010/08/05> + 12.870|date: 2010/08/06> + 12.910|date: 2010/08/09> + 12.370|date: 2010/08/10> + 11.840|date: 2010/08/11> + 11.760|date: 2010/08/12> + 11.990|date: 2010/08/13> + 11.800|date: 2010/08/16> + 11.970|date: 2010/08/19> + 11.800|date: 2010/08/20> close |ticker: DELL> => 14.490|date: 2009/08/21> + 14.780|date: 2009/08/24> + 14.570|date: 2009/08/25> + 14.670|date: 2009/08/26> + 15.654|date: 2009/08/27> + 15.930|date: 2009/08/28> + 15.830|date: 2009/08/31> + 15.210|date: 2009/09/01> + 15.350|date: 2009/09/02> + 15.250|date: 2009/09/03> + 15.690|date: 2009/09/04> + 15.920|date: 2009/09/09> + 16.560|date: 2009/09/10> + 16.600|date: 2009/09/11> + 16.390|date: 2009/09/14> + 16.570|date: 2009/09/15> + 16.920|date: 2009/09/16> + 16.860|date: 2009/09/17> + 16.690|date: 2009/09/18> + 16.010|date: 2009/09/21> + 15.730|date: 2009/09/22> + 15.950|date: 2009/09/23> + 15.770|date: 2009/09/24> + 15.340|date: 2009/09/25> + 15.670|date: 2009/09/28> + 15.170|date: 2009/09/29> + 15.260|date: 2009/09/30> + 15.140|date: 2009/10/01> + 15.040|date: 2009/10/02> + 15.150|date: 2009/10/05> + 15.510|date: 2009/10/06> + 15.360|date: 2009/10/07> + 15.820|date: 2009/10/08> + 15.810|date: 2009/10/09> + 15.420|date: 2009/10/12> + 15.310|date: 2009/10/13> + 15.630|date: 2009/10/14> + 15.430|date: 2009/10/15> + 15.278|date: 2009/10/16> + 15.360|date: 2009/10/19> + 15.350|date: 2009/10/20> + 15.150|date: 2009/10/21> + 15.430|date: 2009/10/22> + 15.480|date: 2009/10/23> + 15.370|date: 2009/10/26> + 15.290|date: 2009/10/27> + 14.590|date: 2009/10/28> + 14.910|date: 2009/11/05> + 14.860|date: 2009/11/06> + 15.540|date: 2009/11/09> + 15.400|date: 2009/11/10> + 15.590|date: 2009/11/11> + 15.400|date: 2009/11/13> + 15.960|date: 2009/11/16> + 15.950|date: 2009/11/17> + 16.060|date: 2009/11/18> + 15.870|date: 2009/11/19> + 14.290|date: 2009/11/20> + 14.790|date: 2009/11/23> + 14.320|date: 2009/11/24> + 14.360|date: 2009/11/25> + 14.140|date: 2009/11/27> + 14.120|date: 2009/11/30> + 13.840|date: 2009/12/01> + 13.660|date: 2009/12/02> + 13.460|date: 2009/12/03> + 13.460|date: 2009/12/04> + 13.290|date: 2009/12/07> + 12.810|date: 2009/12/08> + 13.110|date: 2009/12/09> + 13.230|date: 2009/12/10> + 13.120|date: 2009/12/11> + 13.179|date: 2009/12/14> + 13.510|date: 2009/12/15> + 13.700|date: 2009/12/16> + 13.740|date: 2009/12/17> + 13.740|date: 2009/12/18> + 14.110|date: 2009/12/21> + 14.110|date: 2009/12/22> + 14.340|date: 2009/12/23> + 14.790|date: 2009/12/24> + 14.600|date: 2009/12/28> + 14.320|date: 2009/12/29> + 14.790|date: 2009/12/30> + 14.360|date: 2009/12/31> + 14.540|date: 2010/01/04> + 14.870|date: 2010/01/05> + 14.580|date: 2010/01/06> + 14.720|date: 2010/01/07> + 14.850|date: 2010/01/08> + 14.860|date: 2010/01/11> + 15.060|date: 2010/01/12> + 15.070|date: 2010/01/13> + 14.700|date: 2010/01/14> + 14.400|date: 2010/01/15> + 14.810|date: 2010/01/19> + 14.510|date: 2010/01/20> + 14.390|date: 2010/01/21> + 13.635|date: 2010/01/22> + 13.890|date: 2010/01/25> + 13.580|date: 2010/01/26> + 13.530|date: 2010/01/27> + 13.280|date: 2010/01/28> + 12.900|date: 2010/01/29> + 13.220|date: 2010/02/01> + 13.300|date: 2010/02/02> + 13.360|date: 2010/02/03> + 13.010|date: 2010/02/04> + 13.240|date: 2010/02/05> + 13.390|date: 2010/02/08> + 13.550|date: 2010/02/09> + 13.750|date: 2010/02/10> + 13.950|date: 2010/02/11> + 13.840|date: 2010/02/12> + 14.140|date: 2010/02/16> + 14.110|date: 2010/02/17> + 14.429|date: 2010/02/18> + 13.470|date: 2010/02/19> + 13.360|date: 2010/02/22> + 13.210|date: 2010/02/23> + 13.390|date: 2010/02/24> + 13.290|date: 2010/02/25> + 13.240|date: 2010/02/26> + 13.570|date: 2010/03/01> + 13.680|date: 2010/03/02> + 13.710|date: 2010/03/03> + 13.670|date: 2010/03/04> + 13.880|date: 2010/03/05> + 14.010|date: 2010/03/08> + 14.180|date: 2010/03/09> + 14.310|date: 2010/03/10> + 14.210|date: 2010/03/11> + 14.260|date: 2010/03/12> + 14.260|date: 2010/03/15> + 14.300|date: 2010/03/16> + 14.590|date: 2010/03/17> + 14.550|date: 2010/03/18> + 14.410|date: 2010/03/19> + 14.620|date: 2010/03/22> + 15.220|date: 2010/03/23> + 14.990|date: 2010/03/24> + 14.870|date: 2010/03/25> + 14.990|date: 2010/03/26> + 14.960|date: 2010/03/29> + 14.970|date: 2010/03/30> + 15.020|date: 2010/03/31> + 15.050|date: 2010/04/01> + 15.200|date: 2010/04/05> + 15.570|date: 2010/04/06> + 15.690|date: 2010/04/07> + 15.760|date: 2010/04/08> + 15.830|date: 2010/04/09> + 15.930|date: 2010/04/12> + 15.720|date: 2010/04/13> + 16.560|date: 2010/04/14> + 16.860|date: 2010/04/15> + 16.760|date: 2010/04/16> + 16.898|date: 2010/04/19> + 17.010|date: 2010/04/20> + 17.170|date: 2010/04/21> + 17.460|date: 2010/04/22> + 17.500|date: 2010/04/23> + 17.020|date: 2010/04/26> + 16.530|date: 2010/04/27> + 16.510|date: 2010/04/28> + 16.650|date: 2010/04/29> + 16.200|date: 2010/04/30> + 16.380|date: 2010/05/03> + 15.660|date: 2010/05/04> + 15.770|date: 2010/05/05> + 15.200|date: 2010/05/06> + 15.010|date: 2010/05/07> + 15.480|date: 2010/05/11> + 15.720|date: 2010/05/12> + 15.440|date: 2010/05/13> + 15.150|date: 2010/05/14> + 15.220|date: 2010/05/17> + 15.000|date: 2010/05/18> + 14.980|date: 2010/05/19> + 14.320|date: 2010/05/20> + 13.350|date: 2010/05/21> + 13.440|date: 2010/05/24> + 13.250|date: 2010/05/26> + 13.400|date: 2010/05/27> + 13.330|date: 2010/05/28> + 13.090|date: 2010/06/01> + 13.120|date: 2010/06/02> + 13.762|date: 2010/06/03> + 13.240|date: 2010/06/04> + 12.930|date: 2010/06/07> + 12.680|date: 2010/06/08> + 12.780|date: 2010/06/09> + 13.070|date: 2010/06/10> + 13.150|date: 2010/06/11> + 13.090|date: 2010/06/14> + 14.000|date: 2010/06/15> + 13.990|date: 2010/06/16> + 14.200|date: 2010/06/17> + 14.040|date: 2010/06/18> + 13.950|date: 2010/06/21> + 13.803|date: 2010/06/22> + 13.820|date: 2010/06/23> + 12.930|date: 2010/06/24> + 12.932|date: 2010/06/25> + 12.950|date: 2010/06/28> + 12.270|date: 2010/06/29> + 12.060|date: 2010/06/30> + 12.030|date: 2010/07/01> + 12.030|date: 2010/07/02> + 12.457|date: 2010/07/07> + 12.780|date: 2010/07/08> + 12.850|date: 2010/07/09> + 12.840|date: 2010/07/12> + 13.200|date: 2010/07/13> + 13.520|date: 2010/07/14> + 13.640|date: 2010/07/15> + 13.065|date: 2010/07/16> + 13.440|date: 2010/07/19> + 13.360|date: 2010/07/20> + 13.070|date: 2010/07/21> + 13.400|date: 2010/07/22> + 13.510|date: 2010/07/23> + 13.740|date: 2010/07/26> + 13.660|date: 2010/07/27> + 13.500|date: 2010/07/28> + 13.160|date: 2010/07/29> + 13.240|date: 2010/07/30> + 13.610|date: 2010/08/02> + 13.420|date: 2010/08/03> + 13.210|date: 2010/08/04> + 13.130|date: 2010/08/05> + 13.120|date: 2010/08/06> + 12.980|date: 2010/08/09> + 12.450|date: 2010/08/10> + 12.100|date: 2010/08/11> + 11.990|date: 2010/08/12> + 12.010|date: 2010/08/13> + 11.960|date: 2010/08/16> + 12.040|date: 2010/08/19> + 12.070|date: 2010/08/20> volume |ticker: DELL> => 291858.000|date: 2009/08/21> + 365918.000|date: 2009/08/24> + 261958.000|date: 2009/08/25> + 191922.000|date: 2009/08/26> + 671719.000|date: 2009/08/27> + 815325.000|date: 2009/08/28> + 276056.000|date: 2009/08/31> + 347312.000|date: 2009/09/01> + 212211.000|date: 2009/09/02> + 174095.000|date: 2009/09/03> + 178010.000|date: 2009/09/04> + 189751.000|date: 2009/09/09> + 351286.000|date: 2009/09/10> + 355761.000|date: 2009/09/11> + 165648.000|date: 2009/09/14> + 236843.000|date: 2009/09/15> + 206989.000|date: 2009/09/16> + 193161.000|date: 2009/09/17> + 277019.000|date: 2009/09/18> + 430579.000|date: 2009/09/21> + 337927.000|date: 2009/09/22> + 273866.000|date: 2009/09/23> + 174175.000|date: 2009/09/24> + 236302.000|date: 2009/09/25> + 120894.000|date: 2009/09/28> + 286651.000|date: 2009/09/29> + 286681.000|date: 2009/09/30> + 271310.000|date: 2009/10/01> + 190319.000|date: 2009/10/02> + 289978.000|date: 2009/10/05> + 208421.000|date: 2009/10/06> + 209682.000|date: 2009/10/07> + 254452.000|date: 2009/10/08> + 253080.000|date: 2009/10/09> + 247359.000|date: 2009/10/12> + 240897.000|date: 2009/10/13> + 244805.000|date: 2009/10/14> + 230659.000|date: 2009/10/15> + 200584.000|date: 2009/10/16> + 138554.000|date: 2009/10/19> + 173123.000|date: 2009/10/20> + 178457.000|date: 2009/10/21> + 175211.000|date: 2009/10/22> + 276108.000|date: 2009/10/23> + 183883.000|date: 2009/10/26> + 201836.000|date: 2009/10/27> + 293321.000|date: 2009/10/28> + 139168.000|date: 2009/11/05> + 117758.000|date: 2009/11/06> + 172857.000|date: 2009/11/09> + 152360.000|date: 2009/11/10> + 105336.000|date: 2009/11/11> + 160751.000|date: 2009/11/13> + 226785.000|date: 2009/11/16> + 148484.000|date: 2009/11/17> + 197203.000|date: 2009/11/18> + 389731.000|date: 2009/11/19> + 945279.000|date: 2009/11/20> + 411611.000|date: 2009/11/23> + 336508.000|date: 2009/11/24> + 166791.000|date: 2009/11/25> + 158537.000|date: 2009/11/27> + 212286.000|date: 2009/11/30> + 383783.000|date: 2009/12/01> + 418677.000|date: 2009/12/02> + 275440.000|date: 2009/12/03> + 404934.000|date: 2009/12/04> + 223072.000|date: 2009/12/07> + 473070.000|date: 2009/12/08> + 416008.000|date: 2009/12/09> + 320740.000|date: 2009/12/10> + 216379.000|date: 2009/12/11> + 265961.000|date: 2009/12/14> + 411174.000|date: 2009/12/15> + 387751.000|date: 2009/12/16> + 345902.000|date: 2009/12/17> + 266355.000|date: 2009/12/18> + 283537.000|date: 2009/12/21> + 215195.000|date: 2009/12/22> + 175797.000|date: 2009/12/23> + 128746.000|date: 2009/12/24> + 145754.000|date: 2009/12/28> + 151327.000|date: 2009/12/29> + 205381.000|date: 2009/12/30> + 190144.000|date: 2009/12/31> + 144888.000|date: 2010/01/04> + 201098.000|date: 2010/01/05> + 251468.000|date: 2010/01/06> + 197059.000|date: 2010/01/07> + 176415.000|date: 2010/01/08> + 187584.000|date: 2010/01/11> + 282403.000|date: 2010/01/12> + 196959.000|date: 2010/01/13> + 378172.000|date: 2010/01/14> + 301037.000|date: 2010/01/15> + 179076.000|date: 2010/01/19> + 233672.000|date: 2010/01/20> + 221379.000|date: 2010/01/21> + 285260.000|date: 2010/01/22> + 268235.000|date: 2010/01/25> + 262884.000|date: 2010/01/26> + 285211.000|date: 2010/01/27> + 338101.000|date: 2010/01/28> + 357167.000|date: 2010/01/29> + 264775.000|date: 2010/02/01> + 237829.000|date: 2010/02/02> + 132423.000|date: 2010/02/03> + 247494.000|date: 2010/02/04> + 382560.000|date: 2010/02/05> + 347101.000|date: 2010/02/08> + 210680.000|date: 2010/02/09> + 287885.000|date: 2010/02/10> + 217907.000|date: 2010/02/11> + 252567.000|date: 2010/02/12> + 202498.000|date: 2010/02/16> + 217673.000|date: 2010/02/17> + 453007.000|date: 2010/02/18> + 993638.000|date: 2010/02/19> + 292415.000|date: 2010/02/22> + 213304.000|date: 2010/02/23> + 284093.000|date: 2010/02/24> + 214058.000|date: 2010/02/25> + 171433.000|date: 2010/02/26> + 219767.000|date: 2010/03/01> + 384101.000|date: 2010/03/02> + 201900.000|date: 2010/03/03> + 224962.000|date: 2010/03/04> + 193570.000|date: 2010/03/05> + 206081.000|date: 2010/03/08> + 289468.000|date: 2010/03/09> + 343141.000|date: 2010/03/10> + 176823.000|date: 2010/03/11> + 198912.000|date: 2010/03/12> + 154771.000|date: 2010/03/15> + 178218.000|date: 2010/03/16> + 329084.000|date: 2010/03/17> + 529246.000|date: 2010/03/18> + 297038.000|date: 2010/03/19> + 220899.000|date: 2010/03/22> + 494735.000|date: 2010/03/23> + 298309.000|date: 2010/03/24> + 192241.000|date: 2010/03/25> + 219025.000|date: 2010/03/26> + 120520.000|date: 2010/03/29> + 124612.000|date: 2010/03/30> + 150498.000|date: 2010/03/31> + 139880.000|date: 2010/04/01> + 180900.000|date: 2010/04/05> + 295991.000|date: 2010/04/06> + 342419.000|date: 2010/04/07> + 223617.000|date: 2010/04/08> + 230560.000|date: 2010/04/09> + 221152.000|date: 2010/04/12> + 189759.000|date: 2010/04/13> + 576847.000|date: 2010/04/14> + 377477.000|date: 2010/04/15> + 420239.000|date: 2010/04/16> + 227750.000|date: 2010/04/19> + 254324.000|date: 2010/04/20> + 241001.000|date: 2010/04/21> + 347483.000|date: 2010/04/22> + 220718.000|date: 2010/04/23> + 335800.000|date: 2010/04/26> + 307642.000|date: 2010/04/27> + 358713.000|date: 2010/04/28> + 197606.000|date: 2010/04/29> + 306242.000|date: 2010/04/30> + 235405.000|date: 2010/05/03> + 379276.000|date: 2010/05/04> + 271002.000|date: 2010/05/05> + 387187.000|date: 2010/05/06> + 444162.000|date: 2010/05/07> + 248219.000|date: 2010/05/11> + 229568.000|date: 2010/05/12> + 210809.000|date: 2010/05/13> + 218821.000|date: 2010/05/14> + 268941.000|date: 2010/05/17> + 213033.000|date: 2010/05/18> + 216003.000|date: 2010/05/19> + 455533.000|date: 2010/05/20> + 1015124.000|date: 2010/05/21> + 439819.000|date: 2010/05/24> + 346992.000|date: 2010/05/26> + 315485.000|date: 2010/05/27> + 217035.000|date: 2010/05/28> + 211150.000|date: 2010/06/01> + 293408.000|date: 2010/06/02> + 543109.000|date: 2010/06/03> + 300297.000|date: 2010/06/04> + 224392.000|date: 2010/06/07> + 388501.000|date: 2010/06/08> + 424612.000|date: 2010/06/09> + 225008.000|date: 2010/06/10> + 191039.000|date: 2010/06/11> + 205866.000|date: 2010/06/14> + 418732.000|date: 2010/06/15> + 226611.000|date: 2010/06/16> + 301265.000|date: 2010/06/17> + 205640.000|date: 2010/06/18> + 226079.000|date: 2010/06/21> + 201894.000|date: 2010/06/22> + 214114.000|date: 2010/06/23> + 649121.000|date: 2010/06/24> + 487941.000|date: 2010/06/25> + 303599.000|date: 2010/06/28> + 385016.000|date: 2010/06/29> + 273440.000|date: 2010/06/30> + 366715.000|date: 2010/07/01> + 158142.000|date: 2010/07/02> + 264398.000|date: 2010/07/07> + 261233.000|date: 2010/07/08> + 188557.000|date: 2010/07/09> + 150557.000|date: 2010/07/12> + 233600.000|date: 2010/07/13> + 288583.000|date: 2010/07/14> + 229069.000|date: 2010/07/15> + 232277.000|date: 2010/07/16> + 163825.000|date: 2010/07/19> + 208227.000|date: 2010/07/20> + 259295.000|date: 2010/07/21> + 211632.000|date: 2010/07/22> + 129470.000|date: 2010/07/23> + 102343.000|date: 2010/07/26> + 107014.000|date: 2010/07/27> + 86258.000|date: 2010/07/28> + 236332.000|date: 2010/07/29> + 141302.000|date: 2010/07/30> + 104059.000|date: 2010/08/02> + 91235.000|date: 2010/08/03> + 203854.000|date: 2010/08/04> + 253347.000|date: 2010/08/05> + 162920.000|date: 2010/08/06> + 179507.000|date: 2010/08/09> + 373440.000|date: 2010/08/10> + 298803.000|date: 2010/08/11> + 208530.000|date: 2010/08/12> + 176413.000|date: 2010/08/13> + 131415.000|date: 2010/08/16> + 300258.000|date: 2010/08/19> + 502579.000|date: 2010/08/20> open |ticker: DF> => 18.350|date: 2009/08/21> + 18.170|date: 2009/08/24> + 18.000|date: 2009/08/25> + 18.000|date: 2009/08/26> + 18.160|date: 2009/08/27> + 18.310|date: 2009/08/28> + 18.060|date: 2009/08/31> + 18.130|date: 2009/09/01> + 17.480|date: 2009/09/02> + 17.850|date: 2009/09/03> + 18.360|date: 2009/09/04> + 18.120|date: 2009/09/09> + 18.100|date: 2009/09/10> + 18.150|date: 2009/09/11> + 18.030|date: 2009/09/14> + 18.280|date: 2009/09/15> + 18.240|date: 2009/09/16> + 18.250|date: 2009/09/17> + 18.050|date: 2009/09/18> + 18.270|date: 2009/09/21> + 18.360|date: 2009/09/22> + 18.100|date: 2009/09/23> + 18.230|date: 2009/09/24> + 17.950|date: 2009/09/25> + 17.840|date: 2009/09/28> + 17.980|date: 2009/09/29> + 17.770|date: 2009/09/30> + 17.780|date: 2009/10/01> + 18.050|date: 2009/10/02> + 18.830|date: 2009/10/05> + 18.970|date: 2009/10/06> + 18.480|date: 2009/10/07> + 18.720|date: 2009/10/08> + 19.100|date: 2009/10/09> + 19.240|date: 2009/10/12> + 19.160|date: 2009/10/13> + 19.110|date: 2009/10/14> + 19.250|date: 2009/10/15> + 19.360|date: 2009/10/16> + 19.690|date: 2009/10/19> + 19.440|date: 2009/10/20> + 19.050|date: 2009/10/21> + 18.760|date: 2009/10/22> + 18.750|date: 2009/10/23> + 18.260|date: 2009/10/26> + 18.410|date: 2009/10/27> + 18.140|date: 2009/10/28> + 16.960|date: 2009/11/05> + 16.870|date: 2009/11/06> + 17.000|date: 2009/11/09> + 16.800|date: 2009/11/10> + 16.940|date: 2009/11/11> + 16.730|date: 2009/11/12> + 16.420|date: 2009/11/13> + 16.420|date: 2009/11/16> + 16.290|date: 2009/11/17> + 16.130|date: 2009/11/18> + 15.970|date: 2009/11/19> + 15.880|date: 2009/11/20> + 16.260|date: 2009/11/23> + 16.370|date: 2009/11/24> + 16.350|date: 2009/11/25> + 15.900|date: 2009/11/27> + 16.150|date: 2009/11/30> + 16.080|date: 2009/12/01> + 16.240|date: 2009/12/02> + 16.450|date: 2009/12/03> + 16.430|date: 2009/12/04> + 16.820|date: 2009/12/07> + 16.880|date: 2009/12/08> + 17.100|date: 2009/12/09> + 17.240|date: 2009/12/10> + 17.020|date: 2009/12/11> + 17.310|date: 2009/12/14> + 17.140|date: 2009/12/15> + 17.330|date: 2009/12/16> + 17.100|date: 2009/12/17> + 17.130|date: 2009/12/18> + 17.330|date: 2009/12/21> + 17.530|date: 2009/12/22> + 17.980|date: 2009/12/23> + 18.370|date: 2009/12/24> + 18.250|date: 2009/12/28> + 18.260|date: 2009/12/29> + 18.210|date: 2009/12/30> + 18.070|date: 2009/12/31> + 18.070|date: 2010/01/04> + 18.120|date: 2010/01/05> + 18.300|date: 2010/01/06> + 18.330|date: 2010/01/07> + 18.170|date: 2010/01/08> + 18.310|date: 2010/01/11> + 18.410|date: 2010/01/12> + 18.570|date: 2010/01/13> + 18.420|date: 2010/01/14> + 18.360|date: 2010/01/15> + 18.270|date: 2010/01/19> + 18.160|date: 2010/01/20> + 18.050|date: 2010/01/21> + 18.520|date: 2010/01/22> + 18.540|date: 2010/01/25> + 18.210|date: 2010/01/26> + 18.310|date: 2010/01/27> + 18.220|date: 2010/01/28> + 18.080|date: 2010/01/29> + 17.710|date: 2010/02/01> + 17.850|date: 2010/02/02> + 18.130|date: 2010/02/03> + 17.980|date: 2010/02/04> + 17.710|date: 2010/02/05> + 17.790|date: 2010/02/08> + 17.460|date: 2010/02/09> + 16.390|date: 2010/02/10> + 15.140|date: 2010/02/11> + 14.450|date: 2010/02/12> + 14.700|date: 2010/02/16> + 14.790|date: 2010/02/17> + 14.790|date: 2010/02/18> + 14.680|date: 2010/02/19> + 14.670|date: 2010/02/22> + 14.860|date: 2010/02/23> + 14.800|date: 2010/02/24> + 14.710|date: 2010/02/25> + 14.660|date: 2010/02/26> + 14.630|date: 2010/03/01> + 14.640|date: 2010/03/02> + 14.750|date: 2010/03/03> + 15.190|date: 2010/03/04> + 15.110|date: 2010/03/05> + 15.930|date: 2010/03/08> + 16.150|date: 2010/03/09> + 15.990|date: 2010/03/10> + 15.610|date: 2010/03/11> + 15.710|date: 2010/03/12> + 15.750|date: 2010/03/15> + 15.570|date: 2010/03/16> + 15.670|date: 2010/03/17> + 15.850|date: 2010/03/18> + 15.820|date: 2010/03/19> + 15.470|date: 2010/03/22> + 15.620|date: 2010/03/23> + 15.620|date: 2010/03/24> + 15.800|date: 2010/03/25> + 15.750|date: 2010/03/26> + 15.730|date: 2010/03/29> + 15.790|date: 2010/03/30> + 15.770|date: 2010/03/31> + 15.720|date: 2010/04/01> + 16.060|date: 2010/04/05> + 16.070|date: 2010/04/06> + 16.350|date: 2010/04/07> + 16.620|date: 2010/04/08> + 16.650|date: 2010/04/09> + 16.840|date: 2010/04/12> + 16.660|date: 2010/04/13> + 16.750|date: 2010/04/14> + 16.900|date: 2010/04/15> + 16.640|date: 2010/04/16> + 16.530|date: 2010/04/19> + 16.740|date: 2010/04/20> + 16.650|date: 2010/04/21> + 16.410|date: 2010/04/22> + 16.260|date: 2010/04/23> + 16.090|date: 2010/04/26> + 15.750|date: 2010/04/27> + 15.530|date: 2010/04/28> + 15.560|date: 2010/04/29> + 15.780|date: 2010/04/30> + 15.760|date: 2010/05/03> + 15.210|date: 2010/05/04> + 15.140|date: 2010/05/05> + 15.280|date: 2010/05/06> + 14.740|date: 2010/05/07> + 12.640|date: 2010/05/10> + 10.310|date: 2010/05/11> + 9.730|date: 2010/05/12> + 10.000|date: 2010/05/13> + 9.750|date: 2010/05/14> + 9.590|date: 2010/05/17> + 9.940|date: 2010/05/18> + 10.110|date: 2010/05/19> + 10.350|date: 2010/05/20> + 10.110|date: 2010/05/21> + 10.300|date: 2010/05/24> + 10.260|date: 2010/05/25> + 10.510|date: 2010/05/26> + 10.450|date: 2010/05/27> + 10.710|date: 2010/05/28> + 10.640|date: 2010/06/01> + 10.560|date: 2010/06/02> + 10.800|date: 2010/06/03> + 10.930|date: 2010/06/04> + 10.700|date: 2010/06/07> + 10.380|date: 2010/06/08> + 10.700|date: 2010/06/09> + 10.530|date: 2010/06/10> + 10.600|date: 2010/06/11> + 10.750|date: 2010/06/14> + 10.970|date: 2010/06/15> + 11.010|date: 2010/06/16> + 10.850|date: 2010/06/17> + 10.840|date: 2010/06/18> + 10.850|date: 2010/06/21> + 10.620|date: 2010/06/22> + 10.660|date: 2010/06/23> + 10.390|date: 2010/06/24> + 10.320|date: 2010/06/25> + 10.350|date: 2010/06/28> + 10.320|date: 2010/06/29> + 10.020|date: 2010/06/30> + 10.070|date: 2010/07/01> + 10.230|date: 2010/07/02> + 10.580|date: 2010/07/06> + 10.750|date: 2010/07/07> + 10.720|date: 2010/07/08> + 10.940|date: 2010/07/09> + 10.980|date: 2010/07/12> + 11.010|date: 2010/07/13> + 11.160|date: 2010/07/14> + 11.200|date: 2010/07/15> + 11.710|date: 2010/07/16> + 11.520|date: 2010/07/19> + 11.470|date: 2010/07/20> + 11.770|date: 2010/07/21> + 11.760|date: 2010/07/22> + 12.020|date: 2010/07/23> + 11.860|date: 2010/07/26> + 11.800|date: 2010/07/27> + 12.000|date: 2010/07/28> + 11.700|date: 2010/07/29> + 11.420|date: 2010/07/30> + 11.550|date: 2010/08/02> + 11.310|date: 2010/08/03> + 10.750|date: 2010/08/04> + 10.880|date: 2010/08/05> + 10.940|date: 2010/08/06> + 10.970|date: 2010/08/09> + 11.200|date: 2010/08/10> + 10.880|date: 2010/08/11> + 10.580|date: 2010/08/12> + 10.270|date: 2010/08/13> + 10.160|date: 2010/08/16> + 10.180|date: 2010/08/17> + 10.110|date: 2010/08/19> + 9.900|date: 2010/08/20> high |ticker: DF> => 18.350|date: 2009/08/21> + 18.250|date: 2009/08/24> + 18.150|date: 2009/08/25> + 18.330|date: 2009/08/26> + 18.310|date: 2009/08/27> + 18.310|date: 2009/08/28> + 18.270|date: 2009/08/31> + 18.170|date: 2009/09/01> + 17.800|date: 2009/09/02> + 18.360|date: 2009/09/03> + 18.470|date: 2009/09/04> + 18.280|date: 2009/09/09> + 18.230|date: 2009/09/10> + 18.250|date: 2009/09/11> + 18.410|date: 2009/09/14> + 18.300|date: 2009/09/15> + 18.400|date: 2009/09/16> + 18.400|date: 2009/09/17> + 18.470|date: 2009/09/18> + 18.390|date: 2009/09/21> + 18.360|date: 2009/09/22> + 18.400|date: 2009/09/23> + 18.360|date: 2009/09/24> + 18.070|date: 2009/09/25> + 18.090|date: 2009/09/28> + 18.020|date: 2009/09/29> + 17.840|date: 2009/09/30> + 18.220|date: 2009/10/01> + 18.875|date: 2009/10/02> + 18.960|date: 2009/10/05> + 19.120|date: 2009/10/06> + 18.680|date: 2009/10/07> + 19.180|date: 2009/10/08> + 19.440|date: 2009/10/09> + 19.430|date: 2009/10/12> + 19.300|date: 2009/10/13> + 19.290|date: 2009/10/14> + 19.500|date: 2009/10/15> + 19.750|date: 2009/10/16> + 19.760|date: 2009/10/19> + 19.495|date: 2009/10/20> + 19.260|date: 2009/10/21> + 18.840|date: 2009/10/22> + 18.770|date: 2009/10/23> + 18.700|date: 2009/10/26> + 18.490|date: 2009/10/27> + 18.230|date: 2009/10/28> + 17.140|date: 2009/11/05> + 17.080|date: 2009/11/06> + 17.000|date: 2009/11/09> + 17.020|date: 2009/11/10> + 16.950|date: 2009/11/11> + 16.800|date: 2009/11/12> + 16.460|date: 2009/11/13> + 16.490|date: 2009/11/16> + 16.370|date: 2009/11/17> + 16.330|date: 2009/11/18> + 16.040|date: 2009/11/19> + 16.220|date: 2009/11/20> + 16.340|date: 2009/11/23> + 16.470|date: 2009/11/24> + 16.400|date: 2009/11/25> + 16.140|date: 2009/11/27> + 16.170|date: 2009/11/30> + 16.260|date: 2009/12/01> + 16.440|date: 2009/12/02> + 16.520|date: 2009/12/03> + 16.800|date: 2009/12/04> + 17.000|date: 2009/12/07> + 17.140|date: 2009/12/08> + 17.170|date: 2009/12/09> + 17.240|date: 2009/12/10> + 17.430|date: 2009/12/11> + 17.580|date: 2009/12/14> + 17.420|date: 2009/12/15> + 17.540|date: 2009/12/16> + 17.190|date: 2009/12/17> + 17.330|date: 2009/12/18> + 17.800|date: 2009/12/21> + 18.000|date: 2009/12/22> + 18.540|date: 2009/12/23> + 18.480|date: 2009/12/24> + 18.350|date: 2009/12/28> + 18.320|date: 2009/12/29> + 18.210|date: 2009/12/30> + 18.195|date: 2009/12/31> + 18.280|date: 2010/01/04> + 18.390|date: 2010/01/05> + 18.460|date: 2010/01/06> + 18.350|date: 2010/01/07> + 18.480|date: 2010/01/08> + 18.490|date: 2010/01/11> + 18.770|date: 2010/01/12> + 18.710|date: 2010/01/13> + 18.490|date: 2010/01/14> + 18.380|date: 2010/01/15> + 18.370|date: 2010/01/19> + 18.190|date: 2010/01/20> + 18.680|date: 2010/01/21> + 18.790|date: 2010/01/22> + 18.540|date: 2010/01/25> + 18.320|date: 2010/01/26> + 18.310|date: 2010/01/27> + 18.220|date: 2010/01/28> + 18.100|date: 2010/01/29> + 17.870|date: 2010/02/01> + 18.390|date: 2010/02/02> + 18.260|date: 2010/02/03> + 18.070|date: 2010/02/04> + 17.850|date: 2010/02/05> + 17.790|date: 2010/02/08> + 17.750|date: 2010/02/09> + 16.510|date: 2010/02/10> + 15.140|date: 2010/02/11> + 14.650|date: 2010/02/12> + 14.800|date: 2010/02/16> + 14.950|date: 2010/02/17> + 14.830|date: 2010/02/18> + 14.780|date: 2010/02/19> + 14.890|date: 2010/02/22> + 14.920|date: 2010/02/23> + 14.890|date: 2010/02/24> + 14.830|date: 2010/02/25> + 14.700|date: 2010/02/26> + 14.740|date: 2010/03/01> + 14.890|date: 2010/03/02> + 15.160|date: 2010/03/03> + 15.240|date: 2010/03/04> + 16.320|date: 2010/03/05> + 16.235|date: 2010/03/08> + 16.310|date: 2010/03/09> + 16.060|date: 2010/03/10> + 15.699|date: 2010/03/11> + 15.860|date: 2010/03/12> + 15.870|date: 2010/03/15> + 15.670|date: 2010/03/16> + 15.910|date: 2010/03/17> + 16.010|date: 2010/03/18> + 15.880|date: 2010/03/19> + 15.770|date: 2010/03/22> + 15.720|date: 2010/03/23> + 15.860|date: 2010/03/24> + 15.860|date: 2010/03/25> + 15.850|date: 2010/03/26> + 15.900|date: 2010/03/29> + 15.890|date: 2010/03/30> + 15.810|date: 2010/03/31> + 16.030|date: 2010/04/01> + 16.440|date: 2010/04/05> + 16.400|date: 2010/04/06> + 16.760|date: 2010/04/07> + 16.730|date: 2010/04/08> + 16.930|date: 2010/04/09> + 16.990|date: 2010/04/12> + 16.890|date: 2010/04/13> + 16.900|date: 2010/04/14> + 16.900|date: 2010/04/15> + 16.790|date: 2010/04/16> + 16.770|date: 2010/04/19> + 16.800|date: 2010/04/20> + 17.000|date: 2010/04/21> + 16.440|date: 2010/04/22> + 16.280|date: 2010/04/23> + 16.090|date: 2010/04/26> + 15.820|date: 2010/04/27> + 15.605|date: 2010/04/28> + 15.950|date: 2010/04/29> + 15.950|date: 2010/04/30> + 15.890|date: 2010/05/03> + 15.365|date: 2010/05/04> + 15.370|date: 2010/05/05> + 15.280|date: 2010/05/06> + 14.960|date: 2010/05/07> + 12.790|date: 2010/05/10> + 10.320|date: 2010/05/11> + 10.040|date: 2010/05/12> + 10.110|date: 2010/05/13> + 9.800|date: 2010/05/14> + 9.870|date: 2010/05/17> + 10.255|date: 2010/05/18> + 10.690|date: 2010/05/19> + 10.610|date: 2010/05/20> + 10.460|date: 2010/05/21> + 10.510|date: 2010/05/24> + 10.440|date: 2010/05/25> + 10.600|date: 2010/05/26> + 10.740|date: 2010/05/27> + 10.790|date: 2010/05/28> + 10.750|date: 2010/06/01> + 10.930|date: 2010/06/02> + 11.065|date: 2010/06/03> + 10.970|date: 2010/06/04> + 10.760|date: 2010/06/07> + 10.600|date: 2010/06/08> + 10.700|date: 2010/06/09> + 10.730|date: 2010/06/10> + 10.820|date: 2010/06/11> + 11.020|date: 2010/06/14> + 11.100|date: 2010/06/15> + 11.030|date: 2010/06/16> + 10.860|date: 2010/06/17> + 10.840|date: 2010/06/18> + 10.890|date: 2010/06/21> + 10.750|date: 2010/06/22> + 10.660|date: 2010/06/23> + 10.490|date: 2010/06/24> + 10.420|date: 2010/06/25> + 10.500|date: 2010/06/28> + 10.330|date: 2010/06/29> + 10.170|date: 2010/06/30> + 10.400|date: 2010/07/01> + 10.690|date: 2010/07/02> + 10.840|date: 2010/07/06> + 10.750|date: 2010/07/07> + 11.020|date: 2010/07/08> + 11.190|date: 2010/07/09> + 11.080|date: 2010/07/12> + 11.160|date: 2010/07/13> + 11.320|date: 2010/07/14> + 11.730|date: 2010/07/15> + 12.020|date: 2010/07/16> + 11.620|date: 2010/07/19> + 11.790|date: 2010/07/20> + 12.085|date: 2010/07/21> + 12.040|date: 2010/07/22> + 12.025|date: 2010/07/23> + 11.940|date: 2010/07/26> + 11.990|date: 2010/07/27> + 12.000|date: 2010/07/28> + 11.740|date: 2010/07/29> + 11.500|date: 2010/07/30> + 11.830|date: 2010/08/02> + 11.490|date: 2010/08/03> + 10.900|date: 2010/08/04> + 11.100|date: 2010/08/05> + 11.130|date: 2010/08/06> + 11.280|date: 2010/08/09> + 11.270|date: 2010/08/10> + 10.900|date: 2010/08/11> + 10.640|date: 2010/08/12> + 10.300|date: 2010/08/13> + 10.330|date: 2010/08/16> + 10.280|date: 2010/08/17> + 10.170|date: 2010/08/19> + 10.170|date: 2010/08/20> low |ticker: DF> => 17.910|date: 2009/08/21> + 17.660|date: 2009/08/24> + 17.780|date: 2009/08/25> + 17.810|date: 2009/08/26> + 18.050|date: 2009/08/27> + 18.010|date: 2009/08/28> + 17.900|date: 2009/08/31> + 17.570|date: 2009/09/01> + 17.450|date: 2009/09/02> + 17.630|date: 2009/09/03> + 18.150|date: 2009/09/04> + 17.900|date: 2009/09/09> + 18.000|date: 2009/09/10> + 17.980|date: 2009/09/11> + 18.010|date: 2009/09/14> + 18.100|date: 2009/09/15> + 18.020|date: 2009/09/16> + 18.020|date: 2009/09/17> + 18.050|date: 2009/09/18> + 18.200|date: 2009/09/21> + 18.050|date: 2009/09/22> + 17.940|date: 2009/09/23> + 17.900|date: 2009/09/24> + 17.780|date: 2009/09/25> + 17.840|date: 2009/09/28> + 17.695|date: 2009/09/29> + 17.450|date: 2009/09/30> + 17.580|date: 2009/10/01> + 17.970|date: 2009/10/02> + 18.590|date: 2009/10/05> + 18.560|date: 2009/10/06> + 18.470|date: 2009/10/07> + 18.710|date: 2009/10/08> + 19.000|date: 2009/10/09> + 19.100|date: 2009/10/12> + 18.910|date: 2009/10/13> + 19.090|date: 2009/10/14> + 19.055|date: 2009/10/15> + 19.251|date: 2009/10/16> + 19.550|date: 2009/10/19> + 18.970|date: 2009/10/20> + 18.740|date: 2009/10/21> + 18.520|date: 2009/10/22> + 18.190|date: 2009/10/23> + 18.230|date: 2009/10/26> + 18.070|date: 2009/10/27> + 17.840|date: 2009/10/28> + 16.820|date: 2009/11/05> + 16.680|date: 2009/11/06> + 16.810|date: 2009/11/09> + 16.690|date: 2009/11/10> + 16.610|date: 2009/11/11> + 16.410|date: 2009/11/12> + 16.140|date: 2009/11/13> + 16.200|date: 2009/11/16> + 15.970|date: 2009/11/17> + 15.950|date: 2009/11/18> + 15.750|date: 2009/11/19> + 15.770|date: 2009/11/20> + 16.150|date: 2009/11/23> + 16.140|date: 2009/11/24> + 16.110|date: 2009/11/25> + 15.770|date: 2009/11/27> + 15.740|date: 2009/11/30> + 15.930|date: 2009/12/01> + 16.110|date: 2009/12/02> + 16.310|date: 2009/12/03> + 16.410|date: 2009/12/04> + 16.740|date: 2009/12/07> + 16.690|date: 2009/12/08> + 16.890|date: 2009/12/09> + 16.910|date: 2009/12/10> + 17.020|date: 2009/12/11> + 17.120|date: 2009/12/14> + 17.100|date: 2009/12/15> + 17.180|date: 2009/12/16> + 16.860|date: 2009/12/17> + 17.125|date: 2009/12/18> + 17.330|date: 2009/12/21> + 17.530|date: 2009/12/22> + 17.980|date: 2009/12/23> + 18.240|date: 2009/12/24> + 18.170|date: 2009/12/28> + 18.160|date: 2009/12/29> + 18.030|date: 2009/12/30> + 18.000|date: 2009/12/31> + 18.000|date: 2010/01/04> + 18.040|date: 2010/01/05> + 18.240|date: 2010/01/06> + 18.200|date: 2010/01/07> + 18.050|date: 2010/01/08> + 18.240|date: 2010/01/11> + 18.310|date: 2010/01/12> + 18.440|date: 2010/01/13> + 18.220|date: 2010/01/14> + 18.120|date: 2010/01/15> + 18.130|date: 2010/01/19> + 17.820|date: 2010/01/20> + 18.050|date: 2010/01/21> + 18.410|date: 2010/01/22> + 18.070|date: 2010/01/25> + 18.080|date: 2010/01/26> + 18.020|date: 2010/01/27> + 17.910|date: 2010/01/28> + 17.570|date: 2010/01/29> + 17.530|date: 2010/02/01> + 17.730|date: 2010/02/02> + 18.035|date: 2010/02/03> + 17.710|date: 2010/02/04> + 17.570|date: 2010/02/05> + 17.410|date: 2010/02/08> + 17.300|date: 2010/02/09> + 14.730|date: 2010/02/10> + 14.270|date: 2010/02/11> + 14.350|date: 2010/02/12> + 14.380|date: 2010/02/16> + 14.770|date: 2010/02/17> + 14.330|date: 2010/02/18> + 14.500|date: 2010/02/19> + 14.560|date: 2010/02/22> + 14.650|date: 2010/02/23> + 14.560|date: 2010/02/24> + 14.600|date: 2010/02/25> + 14.500|date: 2010/02/26> + 14.460|date: 2010/03/01> + 14.580|date: 2010/03/02> + 14.750|date: 2010/03/03> + 15.010|date: 2010/03/04> + 15.030|date: 2010/03/05> + 15.750|date: 2010/03/08> + 15.840|date: 2010/03/09> + 15.450|date: 2010/03/10> + 15.480|date: 2010/03/11> + 15.640|date: 2010/03/12> + 15.500|date: 2010/03/15> + 15.440|date: 2010/03/16> + 15.640|date: 2010/03/17> + 15.650|date: 2010/03/18> + 15.450|date: 2010/03/19> + 15.330|date: 2010/03/22> + 15.460|date: 2010/03/23> + 15.570|date: 2010/03/24> + 15.700|date: 2010/03/25> + 15.650|date: 2010/03/26> + 15.620|date: 2010/03/29> + 15.655|date: 2010/03/30> + 15.630|date: 2010/03/31> + 15.700|date: 2010/04/01> + 15.920|date: 2010/04/05> + 16.070|date: 2010/04/06> + 16.270|date: 2010/04/07> + 16.500|date: 2010/04/08> + 16.620|date: 2010/04/09> + 16.660|date: 2010/04/12> + 16.640|date: 2010/04/13> + 16.660|date: 2010/04/14> + 16.670|date: 2010/04/15> + 16.480|date: 2010/04/16> + 16.480|date: 2010/04/19> + 16.650|date: 2010/04/20> + 16.460|date: 2010/04/21> + 16.250|date: 2010/04/22> + 15.820|date: 2010/04/23> + 15.750|date: 2010/04/26> + 15.410|date: 2010/04/27> + 15.310|date: 2010/04/28> + 15.560|date: 2010/04/29> + 15.690|date: 2010/04/30> + 15.290|date: 2010/05/03> + 14.920|date: 2010/05/04> + 15.010|date: 2010/05/05> + 14.100|date: 2010/05/06> + 14.530|date: 2010/05/07> + 10.350|date: 2010/05/10> + 9.380|date: 2010/05/11> + 9.660|date: 2010/05/12> + 9.670|date: 2010/05/13> + 9.490|date: 2010/05/14> + 9.520|date: 2010/05/17> + 9.860|date: 2010/05/18> + 10.100|date: 2010/05/19> + 10.100|date: 2010/05/20> + 10.110|date: 2010/05/21> + 10.260|date: 2010/05/24> + 10.130|date: 2010/05/25> + 10.320|date: 2010/05/26> + 10.340|date: 2010/05/27> + 10.570|date: 2010/05/28> + 10.510|date: 2010/06/01> + 10.560|date: 2010/06/02> + 10.800|date: 2010/06/03> + 10.590|date: 2010/06/04> + 10.360|date: 2010/06/07> + 10.320|date: 2010/06/08> + 10.360|date: 2010/06/09> + 10.410|date: 2010/06/10> + 10.500|date: 2010/06/11> + 10.610|date: 2010/06/14> + 10.720|date: 2010/06/15> + 10.710|date: 2010/06/16> + 10.640|date: 2010/06/17> + 10.715|date: 2010/06/18> + 10.550|date: 2010/06/21> + 10.600|date: 2010/06/22> + 10.360|date: 2010/06/23> + 10.260|date: 2010/06/24> + 10.180|date: 2010/06/25> + 10.240|date: 2010/06/28> + 10.000|date: 2010/06/29> + 10.010|date: 2010/06/30> + 9.740|date: 2010/07/01> + 10.230|date: 2010/07/02> + 10.530|date: 2010/07/06> + 10.500|date: 2010/07/07> + 10.680|date: 2010/07/08> + 10.890|date: 2010/07/09> + 10.910|date: 2010/07/12> + 10.960|date: 2010/07/13> + 10.900|date: 2010/07/14> + 11.090|date: 2010/07/15> + 11.470|date: 2010/07/16> + 11.370|date: 2010/07/19> + 11.440|date: 2010/07/20> + 11.650|date: 2010/07/21> + 11.710|date: 2010/07/22> + 11.760|date: 2010/07/23> + 11.690|date: 2010/07/26> + 11.705|date: 2010/07/27> + 11.595|date: 2010/07/28> + 11.290|date: 2010/07/29> + 11.120|date: 2010/07/30> + 11.420|date: 2010/08/02> + 10.570|date: 2010/08/03> + 10.595|date: 2010/08/04> + 10.880|date: 2010/08/05> + 10.870|date: 2010/08/06> + 10.960|date: 2010/08/09> + 10.910|date: 2010/08/10> + 10.600|date: 2010/08/11> + 10.200|date: 2010/08/12> + 10.180|date: 2010/08/13> + 10.000|date: 2010/08/16> + 10.050|date: 2010/08/17> + 9.780|date: 2010/08/19> + 9.900|date: 2010/08/20> close |ticker: DF> => 18.110|date: 2009/08/21> + 17.920|date: 2009/08/24> + 17.990|date: 2009/08/25> + 18.230|date: 2009/08/26> + 18.270|date: 2009/08/27> + 18.180|date: 2009/08/28> + 18.140|date: 2009/08/31> + 17.600|date: 2009/09/01> + 17.730|date: 2009/09/02> + 18.320|date: 2009/09/03> + 18.190|date: 2009/09/04> + 18.080|date: 2009/09/09> + 18.090|date: 2009/09/10> + 18.120|date: 2009/09/11> + 18.270|date: 2009/09/14> + 18.250|date: 2009/09/15> + 18.250|date: 2009/09/16> + 18.030|date: 2009/09/17> + 18.400|date: 2009/09/18> + 18.320|date: 2009/09/21> + 18.080|date: 2009/09/22> + 18.200|date: 2009/09/23> + 18.000|date: 2009/09/24> + 17.840|date: 2009/09/25> + 17.960|date: 2009/09/28> + 17.780|date: 2009/09/29> + 17.790|date: 2009/09/30> + 18.150|date: 2009/10/01> + 18.770|date: 2009/10/02> + 18.890|date: 2009/10/05> + 18.610|date: 2009/10/06> + 18.650|date: 2009/10/07> + 19.160|date: 2009/10/08> + 19.270|date: 2009/10/09> + 19.240|date: 2009/10/12> + 19.130|date: 2009/10/13> + 19.230|date: 2009/10/14> + 19.430|date: 2009/10/15> + 19.640|date: 2009/10/16> + 19.650|date: 2009/10/19> + 19.030|date: 2009/10/20> + 18.740|date: 2009/10/21> + 18.770|date: 2009/10/22> + 18.260|date: 2009/10/23> + 18.330|date: 2009/10/26> + 18.070|date: 2009/10/27> + 17.840|date: 2009/10/28> + 17.010|date: 2009/11/05> + 16.780|date: 2009/11/06> + 16.890|date: 2009/11/09> + 16.810|date: 2009/11/10> + 16.760|date: 2009/11/11> + 16.440|date: 2009/11/12> + 16.280|date: 2009/11/13> + 16.300|date: 2009/11/16> + 16.040|date: 2009/11/17> + 15.960|date: 2009/11/18> + 15.940|date: 2009/11/19> + 16.120|date: 2009/11/20> + 16.290|date: 2009/11/23> + 16.290|date: 2009/11/24> + 16.190|date: 2009/11/25> + 16.070|date: 2009/11/27> + 15.900|date: 2009/11/30> + 16.210|date: 2009/12/01> + 16.380|date: 2009/12/02> + 16.350|date: 2009/12/03> + 16.800|date: 2009/12/04> + 16.820|date: 2009/12/07> + 17.060|date: 2009/12/08> + 17.150|date: 2009/12/09> + 16.980|date: 2009/12/10> + 17.250|date: 2009/12/11> + 17.260|date: 2009/12/14> + 17.290|date: 2009/12/15> + 17.230|date: 2009/12/16> + 17.110|date: 2009/12/17> + 17.310|date: 2009/12/18> + 17.680|date: 2009/12/21> + 17.990|date: 2009/12/22> + 18.430|date: 2009/12/23> + 18.270|date: 2009/12/24> + 18.300|date: 2009/12/28> + 18.220|date: 2009/12/29> + 18.080|date: 2009/12/30> + 18.040|date: 2009/12/31> + 18.110|date: 2010/01/04> + 18.370|date: 2010/01/05> + 18.390|date: 2010/01/06> + 18.220|date: 2010/01/07> + 18.230|date: 2010/01/08> + 18.430|date: 2010/01/11> + 18.530|date: 2010/01/12> + 18.530|date: 2010/01/13> + 18.350|date: 2010/01/14> + 18.240|date: 2010/01/15> + 18.240|date: 2010/01/19> + 18.000|date: 2010/01/20> + 18.510|date: 2010/01/21> + 18.480|date: 2010/01/22> + 18.250|date: 2010/01/25> + 18.270|date: 2010/01/26> + 18.220|date: 2010/01/27> + 18.050|date: 2010/01/28> + 17.630|date: 2010/01/29> + 17.830|date: 2010/02/01> + 18.200|date: 2010/02/02> + 18.060|date: 2010/02/03> + 17.800|date: 2010/02/04> + 17.750|date: 2010/02/05> + 17.410|date: 2010/02/08> + 17.640|date: 2010/02/09> + 15.190|date: 2010/02/10> + 14.460|date: 2010/02/11> + 14.560|date: 2010/02/12> + 14.780|date: 2010/02/16> + 14.850|date: 2010/02/17> + 14.680|date: 2010/02/18> + 14.630|date: 2010/02/19> + 14.860|date: 2010/02/22> + 14.700|date: 2010/02/23> + 14.800|date: 2010/02/24> + 14.680|date: 2010/02/25> + 14.590|date: 2010/02/26> + 14.600|date: 2010/03/01> + 14.780|date: 2010/03/02> + 15.110|date: 2010/03/03> + 15.060|date: 2010/03/04> + 16.000|date: 2010/03/05> + 16.180|date: 2010/03/08> + 15.960|date: 2010/03/09> + 15.700|date: 2010/03/10> + 15.680|date: 2010/03/11> + 15.820|date: 2010/03/12> + 15.560|date: 2010/03/15> + 15.660|date: 2010/03/16> + 15.900|date: 2010/03/17> + 15.740|date: 2010/03/18> + 15.500|date: 2010/03/19> + 15.620|date: 2010/03/22> + 15.670|date: 2010/03/23> + 15.750|date: 2010/03/24> + 15.740|date: 2010/03/25> + 15.670|date: 2010/03/26> + 15.800|date: 2010/03/29> + 15.810|date: 2010/03/30> + 15.690|date: 2010/03/31> + 15.990|date: 2010/04/01> + 16.190|date: 2010/04/05> + 16.390|date: 2010/04/06> + 16.650|date: 2010/04/07> + 16.660|date: 2010/04/08> + 16.850|date: 2010/04/09> + 16.660|date: 2010/04/12> + 16.780|date: 2010/04/13> + 16.890|date: 2010/04/14> + 16.710|date: 2010/04/15> + 16.580|date: 2010/04/16> + 16.750|date: 2010/04/19> + 16.700|date: 2010/04/20> + 16.540|date: 2010/04/21> + 16.320|date: 2010/04/22> + 16.020|date: 2010/04/23> + 15.820|date: 2010/04/26> + 15.450|date: 2010/04/27> + 15.490|date: 2010/04/28> + 15.800|date: 2010/04/29> + 15.700|date: 2010/04/30> + 15.320|date: 2010/05/03> + 15.110|date: 2010/05/04> + 15.320|date: 2010/05/05> + 14.730|date: 2010/05/06> + 14.630|date: 2010/05/07> + 10.470|date: 2010/05/10> + 9.580|date: 2010/05/11> + 9.940|date: 2010/05/12> + 9.710|date: 2010/05/13> + 9.570|date: 2010/05/14> + 9.810|date: 2010/05/17> + 10.200|date: 2010/05/18> + 10.530|date: 2010/05/19> + 10.340|date: 2010/05/20> + 10.380|date: 2010/05/21> + 10.360|date: 2010/05/24> + 10.430|date: 2010/05/25> + 10.360|date: 2010/05/26> + 10.740|date: 2010/05/27> + 10.650|date: 2010/05/28> + 10.540|date: 2010/06/01> + 10.820|date: 2010/06/02> + 11.030|date: 2010/06/03> + 10.610|date: 2010/06/04> + 10.370|date: 2010/06/07> + 10.590|date: 2010/06/08> + 10.440|date: 2010/06/09> + 10.700|date: 2010/06/10> + 10.690|date: 2010/06/11> + 10.850|date: 2010/06/14> + 11.090|date: 2010/06/15> + 10.860|date: 2010/06/16> + 10.850|date: 2010/06/17> + 10.800|date: 2010/06/18> + 10.660|date: 2010/06/21> + 10.630|date: 2010/06/22> + 10.430|date: 2010/06/23> + 10.290|date: 2010/06/24> + 10.290|date: 2010/06/25> + 10.340|date: 2010/06/28> + 10.050|date: 2010/06/29> + 10.070|date: 2010/06/30> + 10.380|date: 2010/07/01> + 10.590|date: 2010/07/02> + 10.700|date: 2010/07/06> + 10.710|date: 2010/07/07> + 10.900|date: 2010/07/08> + 11.010|date: 2010/07/09> + 10.940|date: 2010/07/12> + 11.140|date: 2010/07/13> + 11.220|date: 2010/07/14> + 11.710|date: 2010/07/15> + 11.470|date: 2010/07/16> + 11.620|date: 2010/07/19> + 11.750|date: 2010/07/20> + 11.690|date: 2010/07/21> + 12.000|date: 2010/07/22> + 11.910|date: 2010/07/23> + 11.820|date: 2010/07/26> + 11.970|date: 2010/07/27> + 11.680|date: 2010/07/28> + 11.480|date: 2010/07/29> + 11.460|date: 2010/07/30> + 11.740|date: 2010/08/02> + 10.700|date: 2010/08/03> + 10.870|date: 2010/08/04> + 11.030|date: 2010/08/05> + 10.910|date: 2010/08/06> + 11.250|date: 2010/08/09> + 11.070|date: 2010/08/10> + 10.640|date: 2010/08/11> + 10.260|date: 2010/08/12> + 10.200|date: 2010/08/13> + 10.070|date: 2010/08/16> + 10.190|date: 2010/08/17> + 9.970|date: 2010/08/19> + 10.090|date: 2010/08/20> volume |ticker: DF> => 28269.000|date: 2009/08/21> + 19673.000|date: 2009/08/24> + 17852.000|date: 2009/08/25> + 24255.000|date: 2009/08/26> + 13047.000|date: 2009/08/27> + 17527.000|date: 2009/08/28> + 18156.000|date: 2009/08/31> + 29563.000|date: 2009/09/01> + 24926.000|date: 2009/09/02> + 29932.000|date: 2009/09/03> + 19262.000|date: 2009/09/04> + 20513.000|date: 2009/09/09> + 21150.000|date: 2009/09/10> + 14457.000|date: 2009/09/11> + 18133.000|date: 2009/09/14> + 22024.000|date: 2009/09/15> + 13368.000|date: 2009/09/16> + 18252.000|date: 2009/09/17> + 24422.000|date: 2009/09/18> + 16549.000|date: 2009/09/21> + 16453.000|date: 2009/09/22> + 30254.000|date: 2009/09/23> + 21350.000|date: 2009/09/24> + 18462.000|date: 2009/09/25> + 8102.000|date: 2009/09/28> + 18967.000|date: 2009/09/29> + 23502.000|date: 2009/09/30> + 42561.000|date: 2009/10/01> + 58295.000|date: 2009/10/02> + 33102.000|date: 2009/10/05> + 41803.000|date: 2009/10/06> + 33162.000|date: 2009/10/07> + 23017.000|date: 2009/10/08> + 34421.000|date: 2009/10/09> + 19142.000|date: 2009/10/12> + 39026.000|date: 2009/10/13> + 30246.000|date: 2009/10/14> + 23836.000|date: 2009/10/15> + 25898.000|date: 2009/10/16> + 21840.000|date: 2009/10/19> + 26519.000|date: 2009/10/20> + 27524.000|date: 2009/10/21> + 16855.000|date: 2009/10/22> + 19981.000|date: 2009/10/23> + 28651.000|date: 2009/10/26> + 26389.000|date: 2009/10/27> + 27831.000|date: 2009/10/28> + 29876.000|date: 2009/11/05> + 27193.000|date: 2009/11/06> + 30305.000|date: 2009/11/09> + 21091.000|date: 2009/11/10> + 30867.000|date: 2009/11/11> + 32167.000|date: 2009/11/12> + 31961.000|date: 2009/11/13> + 30319.000|date: 2009/11/16> + 34347.000|date: 2009/11/17> + 56118.000|date: 2009/11/18> + 43546.000|date: 2009/11/19> + 33306.000|date: 2009/11/20> + 31231.000|date: 2009/11/23> + 37691.000|date: 2009/11/24> + 19152.000|date: 2009/11/25> + 11074.000|date: 2009/11/27> + 27355.000|date: 2009/11/30> + 30320.000|date: 2009/12/01> + 22430.000|date: 2009/12/02> + 21590.000|date: 2009/12/03> + 41831.000|date: 2009/12/04> + 31588.000|date: 2009/12/07> + 35313.000|date: 2009/12/08> + 27013.000|date: 2009/12/09> + 24269.000|date: 2009/12/10> + 22856.000|date: 2009/12/11> + 17543.000|date: 2009/12/14> + 22973.000|date: 2009/12/15> + 19187.000|date: 2009/12/16> + 22721.000|date: 2009/12/17> + 22737.000|date: 2009/12/18> + 19475.000|date: 2009/12/21> + 24927.000|date: 2009/12/22> + 25260.000|date: 2009/12/23> + 6472.000|date: 2009/12/24> + 11474.000|date: 2009/12/28> + 14888.000|date: 2009/12/29> + 26563.000|date: 2009/12/30> + 15251.000|date: 2009/12/31> + 28590.000|date: 2010/01/04> + 20998.000|date: 2010/01/05> + 17021.000|date: 2010/01/06> + 30642.000|date: 2010/01/07> + 23000.000|date: 2010/01/08> + 13361.000|date: 2010/01/11> + 20523.000|date: 2010/01/12> + 16516.000|date: 2010/01/13> + 25416.000|date: 2010/01/14> + 17279.000|date: 2010/01/15> + 18711.000|date: 2010/01/19> + 16082.000|date: 2010/01/20> + 48546.000|date: 2010/01/21> + 31487.000|date: 2010/01/22> + 24121.000|date: 2010/01/25> + 24019.000|date: 2010/01/26> + 18714.000|date: 2010/01/27> + 20186.000|date: 2010/01/28> + 27788.000|date: 2010/01/29> + 16794.000|date: 2010/02/01> + 25632.000|date: 2010/02/02> + 21648.000|date: 2010/02/03> + 22007.000|date: 2010/02/04> + 22696.000|date: 2010/02/05> + 23425.000|date: 2010/02/08> + 23725.000|date: 2010/02/09> + 191007.000|date: 2010/02/10> + 135303.000|date: 2010/02/11> + 72007.000|date: 2010/02/12> + 41567.000|date: 2010/02/16> + 44014.000|date: 2010/02/17> + 61510.000|date: 2010/02/18> + 47648.000|date: 2010/02/19> + 42543.000|date: 2010/02/22> + 34696.000|date: 2010/02/23> + 30838.000|date: 2010/02/24> + 43116.000|date: 2010/02/25> + 44028.000|date: 2010/02/26> + 38627.000|date: 2010/03/01> + 40256.000|date: 2010/03/02> + 63275.000|date: 2010/03/03> + 42737.000|date: 2010/03/04> + 143892.000|date: 2010/03/05> + 62840.000|date: 2010/03/08> + 45582.000|date: 2010/03/09> + 66193.000|date: 2010/03/10> + 50623.000|date: 2010/03/11> + 28839.000|date: 2010/03/12> + 28775.000|date: 2010/03/15> + 23806.000|date: 2010/03/16> + 33301.000|date: 2010/03/17> + 32076.000|date: 2010/03/18> + 30100.000|date: 2010/03/19> + 29059.000|date: 2010/03/22> + 35482.000|date: 2010/03/23> + 33492.000|date: 2010/03/24> + 22399.000|date: 2010/03/25> + 20160.000|date: 2010/03/26> + 18781.000|date: 2010/03/29> + 18031.000|date: 2010/03/30> + 21280.000|date: 2010/03/31> + 25072.000|date: 2010/04/01> + 48925.000|date: 2010/04/05> + 36785.000|date: 2010/04/06> + 44740.000|date: 2010/04/07> + 27615.000|date: 2010/04/08> + 28469.000|date: 2010/04/09> + 47825.000|date: 2010/04/12> + 28990.000|date: 2010/04/13> + 26451.000|date: 2010/04/14> + 19289.000|date: 2010/04/15> + 33973.000|date: 2010/04/16> + 22527.000|date: 2010/04/19> + 14440.000|date: 2010/04/20> + 34069.000|date: 2010/04/21> + 19500.000|date: 2010/04/22> + 39995.000|date: 2010/04/23> + 33343.000|date: 2010/04/26> + 31629.000|date: 2010/04/27> + 25881.000|date: 2010/04/28> + 24138.000|date: 2010/04/29> + 22108.000|date: 2010/04/30> + 30302.000|date: 2010/05/03> + 37829.000|date: 2010/05/04> + 24854.000|date: 2010/05/05> + 42878.000|date: 2010/05/06> + 39379.000|date: 2010/05/07> + 469493.000|date: 2010/05/10> + 330835.000|date: 2010/05/11> + 154088.000|date: 2010/05/12> + 100331.000|date: 2010/05/13> + 75738.000|date: 2010/05/14> + 80972.000|date: 2010/05/17> + 127250.000|date: 2010/05/18> + 113184.000|date: 2010/05/19> + 101681.000|date: 2010/05/20> + 52350.000|date: 2010/05/21> + 38349.000|date: 2010/05/24> + 97067.000|date: 2010/05/25> + 62709.000|date: 2010/05/26> + 46339.000|date: 2010/05/27> + 41459.000|date: 2010/05/28> + 42509.000|date: 2010/06/01> + 85666.000|date: 2010/06/02> + 46072.000|date: 2010/06/03> + 48624.000|date: 2010/06/04> + 52508.000|date: 2010/06/07> + 43446.000|date: 2010/06/08> + 43305.000|date: 2010/06/09> + 35037.000|date: 2010/06/10> + 32002.000|date: 2010/06/11> + 38316.000|date: 2010/06/14> + 46754.000|date: 2010/06/15> + 47060.000|date: 2010/06/16> + 31607.000|date: 2010/06/17> + 34316.000|date: 2010/06/18> + 34041.000|date: 2010/06/21> + 30635.000|date: 2010/06/22> + 27575.000|date: 2010/06/23> + 27337.000|date: 2010/06/24> + 49411.000|date: 2010/06/25> + 31317.000|date: 2010/06/28> + 38188.000|date: 2010/06/29> + 40416.000|date: 2010/06/30> + 56884.000|date: 2010/07/01> + 48963.000|date: 2010/07/02> + 58132.000|date: 2010/07/06> + 39513.000|date: 2010/07/07> + 49752.000|date: 2010/07/08> + 72372.000|date: 2010/07/09> + 32370.000|date: 2010/07/12> + 40106.000|date: 2010/07/13> + 39852.000|date: 2010/07/14> + 53472.000|date: 2010/07/15> + 51238.000|date: 2010/07/16> + 29514.000|date: 2010/07/19> + 35631.000|date: 2010/07/20> + 43143.000|date: 2010/07/21> + 29054.000|date: 2010/07/22> + 28716.000|date: 2010/07/23> + 38972.000|date: 2010/07/26> + 26453.000|date: 2010/07/27> + 20751.000|date: 2010/07/28> + 31478.000|date: 2010/07/29> + 24421.000|date: 2010/07/30> + 47027.000|date: 2010/08/02> + 78312.000|date: 2010/08/03> + 35753.000|date: 2010/08/04> + 30453.000|date: 2010/08/05> + 21601.000|date: 2010/08/06> + 22148.000|date: 2010/08/09> + 24258.000|date: 2010/08/10> + 24316.000|date: 2010/08/11> + 54629.000|date: 2010/08/12> + 27203.000|date: 2010/08/13> + 47052.000|date: 2010/08/16> + 33253.000|date: 2010/08/17> + 57749.000|date: 2010/08/19> + 44823.000|date: 2010/08/20> open |ticker: DFS> => 13.200|date: 2009/08/21> + 14.160|date: 2009/08/24> + 13.850|date: 2009/08/25> + 13.610|date: 2009/08/26> + 13.930|date: 2009/08/27> + 14.120|date: 2009/08/28> + 13.770|date: 2009/08/31> + 13.550|date: 2009/09/01> + 12.960|date: 2009/09/02> + 13.120|date: 2009/09/03> + 13.710|date: 2009/09/04> + 13.750|date: 2009/09/09> + 14.250|date: 2009/09/10> + 14.580|date: 2009/09/11> + 14.640|date: 2009/09/14> + 14.650|date: 2009/09/15> + 15.170|date: 2009/09/16> + 15.500|date: 2009/09/17> + 15.650|date: 2009/09/18> + 15.940|date: 2009/09/21> + 16.160|date: 2009/09/22> + 16.260|date: 2009/09/23> + 16.100|date: 2009/09/24> + 15.800|date: 2009/09/25> + 15.530|date: 2009/09/28> + 16.330|date: 2009/09/29> + 16.120|date: 2009/09/30> + 16.140|date: 2009/10/01> + 15.760|date: 2009/10/02> + 15.450|date: 2009/10/05> + 16.300|date: 2009/10/06> + 16.620|date: 2009/10/07> + 16.870|date: 2009/10/08> + 17.170|date: 2009/10/09> + 16.410|date: 2009/10/12> + 16.260|date: 2009/10/13> + 16.500|date: 2009/10/14> + 16.080|date: 2009/10/15> + 15.810|date: 2009/10/16> + 15.220|date: 2009/10/19> + 15.640|date: 2009/10/20> + 15.090|date: 2009/10/21> + 14.920|date: 2009/10/22> + 15.550|date: 2009/10/23> + 15.200|date: 2009/10/26> + 15.020|date: 2009/10/27> + 14.730|date: 2009/10/28> + 14.050|date: 2009/11/05> + 14.450|date: 2009/11/06> + 14.680|date: 2009/11/09> + 15.320|date: 2009/11/10> + 15.540|date: 2009/11/11> + 15.370|date: 2009/11/12> + 15.400|date: 2009/11/13> + 15.500|date: 2009/11/16> + 16.080|date: 2009/11/17> + 15.920|date: 2009/11/18> + 15.870|date: 2009/11/19> + 15.190|date: 2009/11/20> + 15.690|date: 2009/11/23> + 15.460|date: 2009/11/24> + 15.500|date: 2009/11/25> + 15.060|date: 2009/11/27> + 15.210|date: 2009/11/30> + 15.600|date: 2009/12/01> + 15.370|date: 2009/12/02> + 15.350|date: 2009/12/03> + 15.090|date: 2009/12/04> + 15.600|date: 2009/12/07> + 15.430|date: 2009/12/08> + 15.110|date: 2009/12/09> + 15.500|date: 2009/12/10> + 15.670|date: 2009/12/11> + 16.290|date: 2009/12/14> + 16.230|date: 2009/12/15> + 16.200|date: 2009/12/16> + 16.350|date: 2009/12/17> + 15.150|date: 2009/12/18> + 14.980|date: 2009/12/21> + 14.680|date: 2009/12/22> + 14.730|date: 2009/12/23> + 14.720|date: 2009/12/24> + 14.900|date: 2009/12/28> + 14.830|date: 2009/12/29> + 14.670|date: 2009/12/30> + 14.780|date: 2009/12/31> + 14.870|date: 2010/01/04> + 14.790|date: 2010/01/05> + 14.850|date: 2010/01/06> + 14.890|date: 2010/01/07> + 15.110|date: 2010/01/08> + 15.140|date: 2010/01/11> + 14.720|date: 2010/01/12> + 14.950|date: 2010/01/13> + 15.050|date: 2010/01/14> + 14.920|date: 2010/01/15> + 14.750|date: 2010/01/19> + 14.800|date: 2010/01/20> + 14.800|date: 2010/01/21> + 14.180|date: 2010/01/22> + 13.880|date: 2010/01/25> + 13.400|date: 2010/01/26> + 13.450|date: 2010/01/27> + 13.990|date: 2010/01/28> + 13.610|date: 2010/01/29> + 13.730|date: 2010/02/01> + 13.620|date: 2010/02/02> + 13.770|date: 2010/02/03> + 13.150|date: 2010/02/04> + 12.920|date: 2010/02/05> + 12.980|date: 2010/02/08> + 12.920|date: 2010/02/09> + 13.040|date: 2010/02/10> + 12.910|date: 2010/02/11> + 12.910|date: 2010/02/12> + 13.180|date: 2010/02/16> + 13.690|date: 2010/02/17> + 13.550|date: 2010/02/18> + 13.500|date: 2010/02/19> + 13.710|date: 2010/02/22> + 13.770|date: 2010/02/23> + 13.480|date: 2010/02/24> + 13.440|date: 2010/02/25> + 13.460|date: 2010/02/26> + 13.700|date: 2010/03/01> + 13.620|date: 2010/03/02> + 13.930|date: 2010/03/03> + 13.760|date: 2010/03/04> + 13.900|date: 2010/03/05> + 14.150|date: 2010/03/08> + 14.000|date: 2010/03/09> + 14.510|date: 2010/03/10> + 14.340|date: 2010/03/11> + 14.840|date: 2010/03/12> + 15.010|date: 2010/03/15> + 15.320|date: 2010/03/16> + 14.780|date: 2010/03/17> + 15.190|date: 2010/03/18> + 15.540|date: 2010/03/19> + 15.130|date: 2010/03/22> + 15.390|date: 2010/03/23> + 15.350|date: 2010/03/24> + 15.500|date: 2010/03/25> + 15.450|date: 2010/03/26> + 15.460|date: 2010/03/29> + 15.310|date: 2010/03/30> + 15.070|date: 2010/03/31> + 15.060|date: 2010/04/01> + 15.320|date: 2010/04/05> + 15.520|date: 2010/04/06> + 15.420|date: 2010/04/07> + 15.140|date: 2010/04/08> + 15.470|date: 2010/04/09> + 15.550|date: 2010/04/12> + 15.600|date: 2010/04/13> + 15.610|date: 2010/04/14> + 16.590|date: 2010/04/15> + 16.070|date: 2010/04/16> + 15.210|date: 2010/04/19> + 15.820|date: 2010/04/20> + 15.850|date: 2010/04/21> + 15.490|date: 2010/04/22> + 15.870|date: 2010/04/23> + 16.260|date: 2010/04/26> + 15.920|date: 2010/04/27> + 15.510|date: 2010/04/28> + 15.610|date: 2010/04/29> + 15.950|date: 2010/04/30> + 15.590|date: 2010/05/03> + 15.880|date: 2010/05/04> + 15.140|date: 2010/05/05> + 14.860|date: 2010/05/06> + 14.310|date: 2010/05/07> + 14.950|date: 2010/05/10> + 14.630|date: 2010/05/11> + 14.950|date: 2010/05/12> + 15.140|date: 2010/05/13> + 14.290|date: 2010/05/14> + 14.340|date: 2010/05/17> + 14.390|date: 2010/05/18> + 13.360|date: 2010/05/19> + 13.270|date: 2010/05/20> + 12.770|date: 2010/05/21> + 13.560|date: 2010/05/24> + 12.770|date: 2010/05/25> + 13.400|date: 2010/05/26> + 13.460|date: 2010/05/27> + 13.690|date: 2010/05/28> + 13.160|date: 2010/06/01> + 13.300|date: 2010/06/02> + 13.550|date: 2010/06/03> + 13.220|date: 2010/06/04> + 12.930|date: 2010/06/07> + 12.410|date: 2010/06/08> + 12.750|date: 2010/06/09> + 12.740|date: 2010/06/10> + 13.410|date: 2010/06/11> + 13.900|date: 2010/06/14> + 13.560|date: 2010/06/15> + 13.810|date: 2010/06/16> + 14.230|date: 2010/06/17> + 14.100|date: 2010/06/18> + 14.160|date: 2010/06/21> + 14.050|date: 2010/06/22> + 13.840|date: 2010/06/23> + 14.300|date: 2010/06/24> + 14.180|date: 2010/06/25> + 14.580|date: 2010/06/28> + 14.550|date: 2010/06/29> + 13.770|date: 2010/06/30> + 14.110|date: 2010/07/01> + 14.120|date: 2010/07/02> + 14.000|date: 2010/07/06> + 13.970|date: 2010/07/07> + 14.720|date: 2010/07/08> + 14.630|date: 2010/07/09> + 14.800|date: 2010/07/12> + 14.860|date: 2010/07/13> + 15.150|date: 2010/07/14> + 15.220|date: 2010/07/15> + 15.000|date: 2010/07/16> + 14.560|date: 2010/07/19> + 14.190|date: 2010/07/20> + 14.990|date: 2010/07/21> + 14.440|date: 2010/07/22> + 14.890|date: 2010/07/23> + 15.020|date: 2010/07/26> + 15.600|date: 2010/07/27> + 15.200|date: 2010/07/28> + 15.040|date: 2010/07/29> + 14.890|date: 2010/07/30> + 15.650|date: 2010/08/02> + 15.730|date: 2010/08/03> + 15.600|date: 2010/08/04> + 15.470|date: 2010/08/05> + 15.200|date: 2010/08/06> + 15.380|date: 2010/08/09> + 15.410|date: 2010/08/10> + 15.050|date: 2010/08/11> + 14.500|date: 2010/08/12> + 14.680|date: 2010/08/13> + 14.610|date: 2010/08/16> + 14.840|date: 2010/08/17> + 14.770|date: 2010/08/19> + 14.340|date: 2010/08/20> high |ticker: DFS> => 13.590|date: 2009/08/21> + 14.210|date: 2009/08/24> + 14.020|date: 2009/08/25> + 14.120|date: 2009/08/26> + 14.090|date: 2009/08/27> + 14.240|date: 2009/08/28> + 13.930|date: 2009/08/31> + 13.720|date: 2009/09/01> + 13.190|date: 2009/09/02> + 13.640|date: 2009/09/03> + 13.772|date: 2009/09/04> + 14.320|date: 2009/09/09> + 14.590|date: 2009/09/10> + 14.800|date: 2009/09/11> + 15.070|date: 2009/09/14> + 15.220|date: 2009/09/15> + 15.700|date: 2009/09/16> + 16.370|date: 2009/09/17> + 16.260|date: 2009/09/18> + 16.100|date: 2009/09/21> + 16.345|date: 2009/09/22> + 16.400|date: 2009/09/23> + 16.140|date: 2009/09/24> + 15.930|date: 2009/09/25> + 16.410|date: 2009/09/28> + 16.640|date: 2009/09/29> + 16.430|date: 2009/09/30> + 16.470|date: 2009/10/01> + 15.830|date: 2009/10/02> + 16.120|date: 2009/10/05> + 16.740|date: 2009/10/06> + 17.020|date: 2009/10/07> + 17.355|date: 2009/10/08> + 17.170|date: 2009/10/09> + 16.710|date: 2009/10/12> + 16.530|date: 2009/10/13> + 16.510|date: 2009/10/14> + 16.190|date: 2009/10/15> + 15.900|date: 2009/10/16> + 15.770|date: 2009/10/19> + 15.730|date: 2009/10/20> + 15.390|date: 2009/10/21> + 15.440|date: 2009/10/22> + 15.850|date: 2009/10/23> + 15.580|date: 2009/10/26> + 15.100|date: 2009/10/27> + 14.900|date: 2009/10/28> + 14.550|date: 2009/11/05> + 14.640|date: 2009/11/06> + 15.460|date: 2009/11/09> + 15.450|date: 2009/11/10> + 15.820|date: 2009/11/11> + 15.620|date: 2009/11/12> + 15.700|date: 2009/11/13> + 16.310|date: 2009/11/16> + 16.090|date: 2009/11/17> + 16.090|date: 2009/11/18> + 15.890|date: 2009/11/19> + 15.380|date: 2009/11/20> + 15.700|date: 2009/11/23> + 15.530|date: 2009/11/24> + 15.720|date: 2009/11/25> + 15.350|date: 2009/11/27> + 15.500|date: 2009/11/30> + 15.660|date: 2009/12/01> + 15.443|date: 2009/12/02> + 15.390|date: 2009/12/03> + 15.470|date: 2009/12/04> + 15.840|date: 2009/12/07> + 15.430|date: 2009/12/08> + 15.460|date: 2009/12/09> + 15.740|date: 2009/12/10> + 16.170|date: 2009/12/11> + 16.500|date: 2009/12/14> + 16.490|date: 2009/12/15> + 16.780|date: 2009/12/16> + 16.360|date: 2009/12/17> + 15.150|date: 2009/12/18> + 15.030|date: 2009/12/21> + 14.960|date: 2009/12/22> + 14.880|date: 2009/12/23> + 14.970|date: 2009/12/24> + 14.960|date: 2009/12/28> + 14.890|date: 2009/12/29> + 14.810|date: 2009/12/30> + 14.880|date: 2009/12/31> + 14.880|date: 2010/01/04> + 15.160|date: 2010/01/05> + 15.040|date: 2010/01/06> + 15.180|date: 2010/01/07> + 15.150|date: 2010/01/08> + 15.170|date: 2010/01/11> + 14.970|date: 2010/01/12> + 15.090|date: 2010/01/13> + 15.140|date: 2010/01/14> + 15.090|date: 2010/01/15> + 14.870|date: 2010/01/19> + 15.000|date: 2010/01/20> + 14.865|date: 2010/01/21> + 14.190|date: 2010/01/22> + 14.050|date: 2010/01/25> + 13.750|date: 2010/01/26> + 13.880|date: 2010/01/27> + 13.990|date: 2010/01/28> + 13.940|date: 2010/01/29> + 13.800|date: 2010/02/01> + 13.860|date: 2010/02/02> + 13.810|date: 2010/02/03> + 13.330|date: 2010/02/04> + 13.030|date: 2010/02/05> + 13.070|date: 2010/02/08> + 13.180|date: 2010/02/09> + 13.130|date: 2010/02/10> + 13.070|date: 2010/02/11> + 13.060|date: 2010/02/12> + 13.580|date: 2010/02/16> + 13.690|date: 2010/02/17> + 13.620|date: 2010/02/18> + 13.690|date: 2010/02/19> + 14.100|date: 2010/02/22> + 13.820|date: 2010/02/23> + 13.690|date: 2010/02/24> + 13.480|date: 2010/02/25> + 13.660|date: 2010/02/26> + 13.720|date: 2010/03/01> + 13.970|date: 2010/03/02> + 14.150|date: 2010/03/03> + 13.850|date: 2010/03/04> + 14.290|date: 2010/03/05> + 14.190|date: 2010/03/08> + 14.510|date: 2010/03/09> + 14.590|date: 2010/03/10> + 14.940|date: 2010/03/11> + 15.220|date: 2010/03/12> + 15.260|date: 2010/03/15> + 15.480|date: 2010/03/16> + 15.780|date: 2010/03/17> + 15.545|date: 2010/03/18> + 15.660|date: 2010/03/19> + 15.460|date: 2010/03/22> + 15.460|date: 2010/03/23> + 15.420|date: 2010/03/24> + 15.780|date: 2010/03/25> + 15.550|date: 2010/03/26> + 15.510|date: 2010/03/29> + 15.420|date: 2010/03/30> + 15.180|date: 2010/03/31> + 15.380|date: 2010/04/01> + 15.725|date: 2010/04/05> + 15.520|date: 2010/04/06> + 15.670|date: 2010/04/07> + 15.440|date: 2010/04/08> + 15.660|date: 2010/04/09> + 15.680|date: 2010/04/12> + 15.695|date: 2010/04/13> + 16.120|date: 2010/04/14> + 16.590|date: 2010/04/15> + 16.110|date: 2010/04/16> + 15.710|date: 2010/04/19> + 15.900|date: 2010/04/20> + 15.870|date: 2010/04/21> + 15.870|date: 2010/04/22> + 16.480|date: 2010/04/23> + 16.300|date: 2010/04/26> + 16.080|date: 2010/04/27> + 15.660|date: 2010/04/28> + 16.100|date: 2010/04/29> + 16.142|date: 2010/04/30> + 16.180|date: 2010/05/03> + 15.980|date: 2010/05/04> + 15.400|date: 2010/05/05> + 15.185|date: 2010/05/06> + 14.620|date: 2010/05/07> + 15.180|date: 2010/05/10> + 15.050|date: 2010/05/11> + 15.270|date: 2010/05/12> + 15.283|date: 2010/05/13> + 14.570|date: 2010/05/14> + 14.610|date: 2010/05/17> + 14.440|date: 2010/05/18> + 13.840|date: 2010/05/19> + 13.790|date: 2010/05/20> + 13.640|date: 2010/05/21> + 13.650|date: 2010/05/24> + 13.230|date: 2010/05/25> + 13.530|date: 2010/05/26> + 13.730|date: 2010/05/27> + 13.770|date: 2010/05/28> + 13.550|date: 2010/06/01> + 13.480|date: 2010/06/02> + 13.550|date: 2010/06/03> + 13.420|date: 2010/06/04> + 13.030|date: 2010/06/07> + 12.690|date: 2010/06/08> + 13.040|date: 2010/06/09> + 13.650|date: 2010/06/10> + 13.710|date: 2010/06/11> + 13.900|date: 2010/06/14> + 13.950|date: 2010/06/15> + 14.100|date: 2010/06/16> + 14.230|date: 2010/06/17> + 14.210|date: 2010/06/18> + 14.360|date: 2010/06/21> + 14.270|date: 2010/06/22> + 14.050|date: 2010/06/23> + 14.730|date: 2010/06/24> + 14.720|date: 2010/06/25> + 14.910|date: 2010/06/28> + 14.600|date: 2010/06/29> + 14.340|date: 2010/06/30> + 14.150|date: 2010/07/01> + 14.120|date: 2010/07/02> + 14.320|date: 2010/07/06> + 14.610|date: 2010/07/07> + 14.790|date: 2010/07/08> + 14.870|date: 2010/07/09> + 14.920|date: 2010/07/12> + 15.350|date: 2010/07/13> + 15.230|date: 2010/07/14> + 15.290|date: 2010/07/15> + 15.130|date: 2010/07/16> + 14.630|date: 2010/07/19> + 14.850|date: 2010/07/20> + 14.990|date: 2010/07/21> + 15.080|date: 2010/07/22> + 15.140|date: 2010/07/23> + 15.520|date: 2010/07/26> + 15.650|date: 2010/07/27> + 15.370|date: 2010/07/28> + 15.200|date: 2010/07/29> + 15.350|date: 2010/07/30> + 15.780|date: 2010/08/02> + 15.750|date: 2010/08/03> + 15.740|date: 2010/08/04> + 15.490|date: 2010/08/05> + 15.310|date: 2010/08/06> + 15.650|date: 2010/08/09> + 15.480|date: 2010/08/10> + 15.090|date: 2010/08/11> + 14.820|date: 2010/08/12> + 14.890|date: 2010/08/13> + 14.800|date: 2010/08/16> + 15.020|date: 2010/08/17> + 14.840|date: 2010/08/19> + 14.370|date: 2010/08/20> low |ticker: DFS> => 13.140|date: 2009/08/21> + 13.565|date: 2009/08/24> + 13.560|date: 2009/08/25> + 13.320|date: 2009/08/26> + 13.680|date: 2009/08/27> + 13.870|date: 2009/08/28> + 13.400|date: 2009/08/31> + 12.950|date: 2009/09/01> + 12.870|date: 2009/09/02> + 12.950|date: 2009/09/03> + 13.335|date: 2009/09/04> + 13.750|date: 2009/09/09> + 14.060|date: 2009/09/10> + 14.390|date: 2009/09/11> + 14.520|date: 2009/09/14> + 14.600|date: 2009/09/15> + 15.100|date: 2009/09/16> + 14.760|date: 2009/09/17> + 15.500|date: 2009/09/18> + 15.780|date: 2009/09/21> + 16.060|date: 2009/09/22> + 15.940|date: 2009/09/23> + 15.690|date: 2009/09/24> + 15.280|date: 2009/09/25> + 15.410|date: 2009/09/28> + 15.880|date: 2009/09/29> + 15.440|date: 2009/09/30> + 15.830|date: 2009/10/01> + 15.280|date: 2009/10/02> + 15.450|date: 2009/10/05> + 16.170|date: 2009/10/06> + 16.560|date: 2009/10/07> + 16.710|date: 2009/10/08> + 15.720|date: 2009/10/09> + 16.120|date: 2009/10/12> + 15.960|date: 2009/10/13> + 15.770|date: 2009/10/14> + 15.840|date: 2009/10/15> + 15.020|date: 2009/10/16> + 15.090|date: 2009/10/19> + 14.980|date: 2009/10/20> + 14.840|date: 2009/10/21> + 14.810|date: 2009/10/22> + 14.930|date: 2009/10/23> + 14.960|date: 2009/10/26> + 14.710|date: 2009/10/27> + 14.220|date: 2009/10/28> + 13.980|date: 2009/11/05> + 14.170|date: 2009/11/06> + 14.620|date: 2009/11/09> + 15.050|date: 2009/11/10> + 15.310|date: 2009/11/11> + 15.250|date: 2009/11/12> + 15.310|date: 2009/11/13> + 15.430|date: 2009/11/16> + 15.580|date: 2009/11/17> + 15.800|date: 2009/11/18> + 15.210|date: 2009/11/19> + 15.080|date: 2009/11/20> + 15.270|date: 2009/11/23> + 15.250|date: 2009/11/24> + 15.340|date: 2009/11/25> + 15.000|date: 2009/11/27> + 15.090|date: 2009/11/30> + 15.130|date: 2009/12/01> + 15.170|date: 2009/12/02> + 14.810|date: 2009/12/03> + 14.980|date: 2009/12/04> + 15.340|date: 2009/12/07> + 15.060|date: 2009/12/08> + 14.990|date: 2009/12/09> + 15.360|date: 2009/12/10> + 15.510|date: 2009/12/11> + 16.010|date: 2009/12/14> + 15.955|date: 2009/12/15> + 16.060|date: 2009/12/16> + 14.760|date: 2009/12/17> + 14.600|date: 2009/12/18> + 14.600|date: 2009/12/21> + 14.570|date: 2009/12/22> + 14.620|date: 2009/12/23> + 14.690|date: 2009/12/24> + 14.730|date: 2009/12/28> + 14.660|date: 2009/12/29> + 14.570|date: 2009/12/30> + 14.645|date: 2009/12/31> + 14.500|date: 2010/01/04> + 14.650|date: 2010/01/05> + 14.850|date: 2010/01/06> + 14.850|date: 2010/01/07> + 14.900|date: 2010/01/08> + 14.750|date: 2010/01/11> + 14.680|date: 2010/01/12> + 14.670|date: 2010/01/13> + 14.830|date: 2010/01/14> + 14.560|date: 2010/01/15> + 14.640|date: 2010/01/19> + 14.580|date: 2010/01/20> + 14.220|date: 2010/01/21> + 13.440|date: 2010/01/22> + 13.320|date: 2010/01/25> + 13.270|date: 2010/01/26> + 13.240|date: 2010/01/27> + 13.240|date: 2010/01/28> + 13.540|date: 2010/01/29> + 13.210|date: 2010/02/01> + 13.520|date: 2010/02/02> + 13.250|date: 2010/02/03> + 12.870|date: 2010/02/04> + 12.580|date: 2010/02/05> + 12.720|date: 2010/02/08> + 12.770|date: 2010/02/09> + 12.780|date: 2010/02/10> + 12.780|date: 2010/02/11> + 12.800|date: 2010/02/12> + 13.100|date: 2010/02/16> + 13.460|date: 2010/02/17> + 13.440|date: 2010/02/18> + 13.490|date: 2010/02/19> + 13.650|date: 2010/02/22> + 13.460|date: 2010/02/23> + 13.450|date: 2010/02/24> + 13.210|date: 2010/02/25> + 13.400|date: 2010/02/26> + 13.540|date: 2010/03/01> + 13.620|date: 2010/03/02> + 13.780|date: 2010/03/03> + 13.670|date: 2010/03/04> + 13.830|date: 2010/03/05> + 14.050|date: 2010/03/08> + 13.830|date: 2010/03/09> + 14.240|date: 2010/03/10> + 14.260|date: 2010/03/11> + 14.840|date: 2010/03/12> + 14.910|date: 2010/03/15> + 15.060|date: 2010/03/16> + 14.730|date: 2010/03/17> + 15.170|date: 2010/03/18> + 15.150|date: 2010/03/19> + 15.040|date: 2010/03/22> + 15.300|date: 2010/03/23> + 15.230|date: 2010/03/24> + 15.350|date: 2010/03/25> + 15.080|date: 2010/03/26> + 15.230|date: 2010/03/29> + 15.030|date: 2010/03/30> + 14.860|date: 2010/03/31> + 15.040|date: 2010/04/01> + 15.320|date: 2010/04/05> + 15.240|date: 2010/04/06> + 15.100|date: 2010/04/07> + 15.060|date: 2010/04/08> + 15.380|date: 2010/04/09> + 15.280|date: 2010/04/12> + 15.420|date: 2010/04/13> + 15.500|date: 2010/04/14> + 16.030|date: 2010/04/15> + 15.210|date: 2010/04/16> + 15.140|date: 2010/04/19> + 15.595|date: 2010/04/20> + 15.445|date: 2010/04/21> + 15.280|date: 2010/04/22> + 15.710|date: 2010/04/23> + 15.940|date: 2010/04/26> + 15.330|date: 2010/04/27> + 15.170|date: 2010/04/28> + 15.570|date: 2010/04/29> + 15.430|date: 2010/04/30> + 15.570|date: 2010/05/03> + 15.250|date: 2010/05/04> + 14.810|date: 2010/05/05> + 13.420|date: 2010/05/06> + 13.900|date: 2010/05/07> + 14.670|date: 2010/05/10> + 14.540|date: 2010/05/11> + 14.860|date: 2010/05/12> + 14.760|date: 2010/05/13> + 14.110|date: 2010/05/14> + 13.840|date: 2010/05/17> + 13.310|date: 2010/05/18> + 13.290|date: 2010/05/19> + 13.040|date: 2010/05/20> + 12.700|date: 2010/05/21> + 13.150|date: 2010/05/24> + 12.610|date: 2010/05/25> + 13.050|date: 2010/05/26> + 13.330|date: 2010/05/27> + 13.325|date: 2010/05/28> + 13.150|date: 2010/06/01> + 13.130|date: 2010/06/02> + 13.210|date: 2010/06/03> + 12.810|date: 2010/06/04> + 12.380|date: 2010/06/07> + 12.110|date: 2010/06/08> + 12.500|date: 2010/06/09> + 12.730|date: 2010/06/10> + 13.380|date: 2010/06/11> + 13.400|date: 2010/06/14> + 13.480|date: 2010/06/15> + 13.710|date: 2010/06/16> + 13.832|date: 2010/06/17> + 13.950|date: 2010/06/18> + 13.900|date: 2010/06/21> + 13.810|date: 2010/06/22> + 13.690|date: 2010/06/23> + 14.050|date: 2010/06/24> + 14.070|date: 2010/06/25> + 14.400|date: 2010/06/28> + 13.680|date: 2010/06/29> + 13.760|date: 2010/06/30> + 13.330|date: 2010/07/01> + 13.520|date: 2010/07/02> + 13.625|date: 2010/07/06> + 13.860|date: 2010/07/07> + 14.390|date: 2010/07/08> + 14.530|date: 2010/07/09> + 14.560|date: 2010/07/12> + 14.800|date: 2010/07/13> + 15.000|date: 2010/07/14> + 14.580|date: 2010/07/15> + 14.450|date: 2010/07/16> + 14.180|date: 2010/07/19> + 14.135|date: 2010/07/20> + 14.180|date: 2010/07/21> + 14.390|date: 2010/07/22> + 14.610|date: 2010/07/23> + 14.950|date: 2010/07/26> + 15.210|date: 2010/07/27> + 14.940|date: 2010/07/28> + 14.890|date: 2010/07/29> + 14.830|date: 2010/07/30> + 15.340|date: 2010/08/02> + 15.400|date: 2010/08/03> + 15.410|date: 2010/08/04> + 15.210|date: 2010/08/05> + 14.980|date: 2010/08/06> + 15.360|date: 2010/08/09> + 15.150|date: 2010/08/10> + 14.750|date: 2010/08/11> + 14.500|date: 2010/08/12> + 14.660|date: 2010/08/13> + 14.550|date: 2010/08/16> + 14.740|date: 2010/08/17> + 14.380|date: 2010/08/19> + 13.960|date: 2010/08/20> close |ticker: DFS> => 13.510|date: 2009/08/21> + 13.720|date: 2009/08/24> + 13.620|date: 2009/08/25> + 14.010|date: 2009/08/26> + 13.980|date: 2009/08/27> + 14.230|date: 2009/08/28> + 13.750|date: 2009/08/31> + 13.060|date: 2009/09/01> + 12.980|date: 2009/09/02> + 13.640|date: 2009/09/03> + 13.550|date: 2009/09/04> + 14.300|date: 2009/09/09> + 14.470|date: 2009/09/10> + 14.710|date: 2009/09/11> + 15.030|date: 2009/09/14> + 15.140|date: 2009/09/15> + 15.320|date: 2009/09/16> + 15.520|date: 2009/09/17> + 16.060|date: 2009/09/18> + 16.030|date: 2009/09/21> + 16.210|date: 2009/09/22> + 15.940|date: 2009/09/23> + 15.900|date: 2009/09/24> + 15.360|date: 2009/09/25> + 16.410|date: 2009/09/28> + 15.970|date: 2009/09/29> + 16.230|date: 2009/09/30> + 16.000|date: 2009/10/01> + 15.330|date: 2009/10/02> + 16.120|date: 2009/10/05> + 16.660|date: 2009/10/06> + 16.890|date: 2009/10/07> + 17.080|date: 2009/10/08> + 16.200|date: 2009/10/09> + 16.330|date: 2009/10/12> + 16.220|date: 2009/10/13> + 16.260|date: 2009/10/14> + 16.100|date: 2009/10/15> + 15.080|date: 2009/10/16> + 15.620|date: 2009/10/19> + 15.090|date: 2009/10/20> + 14.870|date: 2009/10/21> + 15.420|date: 2009/10/22> + 15.030|date: 2009/10/23> + 15.060|date: 2009/10/26> + 14.870|date: 2009/10/27> + 14.270|date: 2009/10/28> + 14.530|date: 2009/11/05> + 14.530|date: 2009/11/06> + 15.380|date: 2009/11/09> + 15.400|date: 2009/11/10> + 15.400|date: 2009/11/11> + 15.400|date: 2009/11/12> + 15.400|date: 2009/11/13> + 16.110|date: 2009/11/16> + 15.920|date: 2009/11/17> + 15.990|date: 2009/11/18> + 15.420|date: 2009/11/19> + 15.350|date: 2009/11/20> + 15.480|date: 2009/11/23> + 15.340|date: 2009/11/24> + 15.700|date: 2009/11/25> + 15.130|date: 2009/11/27> + 15.460|date: 2009/11/30> + 15.450|date: 2009/12/01> + 15.270|date: 2009/12/02> + 14.830|date: 2009/12/03> + 15.180|date: 2009/12/04> + 15.410|date: 2009/12/07> + 15.100|date: 2009/12/08> + 15.440|date: 2009/12/09> + 15.600|date: 2009/12/10> + 16.130|date: 2009/12/11> + 16.490|date: 2009/12/14> + 16.010|date: 2009/12/15> + 16.420|date: 2009/12/16> + 14.920|date: 2009/12/17> + 14.950|date: 2009/12/18> + 14.700|date: 2009/12/21> + 14.640|date: 2009/12/22> + 14.680|date: 2009/12/23> + 14.930|date: 2009/12/24> + 14.820|date: 2009/12/28> + 14.760|date: 2009/12/29> + 14.810|date: 2009/12/30> + 14.710|date: 2009/12/31> + 14.610|date: 2010/01/04> + 15.100|date: 2010/01/05> + 15.000|date: 2010/01/06> + 15.090|date: 2010/01/07> + 15.030|date: 2010/01/08> + 14.840|date: 2010/01/11> + 14.910|date: 2010/01/12> + 15.010|date: 2010/01/13> + 14.970|date: 2010/01/14> + 14.760|date: 2010/01/15> + 14.860|date: 2010/01/19> + 14.820|date: 2010/01/20> + 14.230|date: 2010/01/21> + 13.460|date: 2010/01/22> + 13.480|date: 2010/01/25> + 13.470|date: 2010/01/26> + 13.820|date: 2010/01/27> + 13.510|date: 2010/01/28> + 13.680|date: 2010/01/29> + 13.320|date: 2010/02/01> + 13.800|date: 2010/02/02> + 13.300|date: 2010/02/03> + 12.900|date: 2010/02/04> + 13.010|date: 2010/02/05> + 12.760|date: 2010/02/08> + 13.030|date: 2010/02/09> + 12.920|date: 2010/02/10> + 13.040|date: 2010/02/11> + 13.030|date: 2010/02/12> + 13.550|date: 2010/02/16> + 13.530|date: 2010/02/17> + 13.560|date: 2010/02/18> + 13.670|date: 2010/02/19> + 13.840|date: 2010/02/22> + 13.470|date: 2010/02/23> + 13.630|date: 2010/02/24> + 13.460|date: 2010/02/25> + 13.650|date: 2010/02/26> + 13.610|date: 2010/03/01> + 13.900|date: 2010/03/02> + 13.780|date: 2010/03/03> + 13.770|date: 2010/03/04> + 14.170|date: 2010/03/05> + 14.120|date: 2010/03/08> + 14.440|date: 2010/03/09> + 14.380|date: 2010/03/10> + 14.920|date: 2010/03/11> + 14.970|date: 2010/03/12> + 15.200|date: 2010/03/15> + 15.300|date: 2010/03/16> + 15.240|date: 2010/03/17> + 15.520|date: 2010/03/18> + 15.240|date: 2010/03/19> + 15.350|date: 2010/03/22> + 15.400|date: 2010/03/23> + 15.400|date: 2010/03/24> + 15.390|date: 2010/03/25> + 15.390|date: 2010/03/26> + 15.350|date: 2010/03/29> + 15.120|date: 2010/03/30> + 14.900|date: 2010/03/31> + 15.340|date: 2010/04/01> + 15.580|date: 2010/04/05> + 15.380|date: 2010/04/06> + 15.170|date: 2010/04/07> + 15.410|date: 2010/04/08> + 15.500|date: 2010/04/09> + 15.600|date: 2010/04/12> + 15.600|date: 2010/04/13> + 16.040|date: 2010/04/14> + 16.120|date: 2010/04/15> + 15.360|date: 2010/04/16> + 15.670|date: 2010/04/19> + 15.860|date: 2010/04/20> + 15.660|date: 2010/04/21> + 15.820|date: 2010/04/22> + 16.260|date: 2010/04/23> + 16.090|date: 2010/04/26> + 15.370|date: 2010/04/27> + 15.440|date: 2010/04/28> + 16.040|date: 2010/04/29> + 15.460|date: 2010/04/30> + 16.100|date: 2010/05/03> + 15.340|date: 2010/05/04> + 14.940|date: 2010/05/05> + 14.410|date: 2010/05/06> + 14.080|date: 2010/05/07> + 14.870|date: 2010/05/10> + 14.900|date: 2010/05/11> + 15.210|date: 2010/05/12> + 14.790|date: 2010/05/13> + 14.240|date: 2010/05/14> + 14.210|date: 2010/05/17> + 13.460|date: 2010/05/18> + 13.600|date: 2010/05/19> + 13.040|date: 2010/05/20> + 13.530|date: 2010/05/21> + 13.160|date: 2010/05/24> + 13.190|date: 2010/05/25> + 13.170|date: 2010/05/26> + 13.700|date: 2010/05/27> + 13.450|date: 2010/05/28> + 13.180|date: 2010/06/01> + 13.470|date: 2010/06/02> + 13.520|date: 2010/06/03> + 12.860|date: 2010/06/04> + 12.430|date: 2010/06/07> + 12.640|date: 2010/06/08> + 12.570|date: 2010/06/09> + 13.600|date: 2010/06/10> + 13.660|date: 2010/06/11> + 13.400|date: 2010/06/14> + 13.920|date: 2010/06/15> + 14.080|date: 2010/06/16> + 14.040|date: 2010/06/17> + 14.000|date: 2010/06/18> + 13.990|date: 2010/06/21> + 13.840|date: 2010/06/22> + 14.010|date: 2010/06/23> + 14.080|date: 2010/06/24> + 14.520|date: 2010/06/25> + 14.760|date: 2010/06/28> + 13.800|date: 2010/06/29> + 13.980|date: 2010/06/30> + 13.920|date: 2010/07/01> + 13.840|date: 2010/07/02> + 13.900|date: 2010/07/06> + 14.570|date: 2010/07/07> + 14.630|date: 2010/07/08> + 14.850|date: 2010/07/09> + 14.650|date: 2010/07/12> + 15.270|date: 2010/07/13> + 15.180|date: 2010/07/14> + 15.210|date: 2010/07/15> + 14.500|date: 2010/07/16> + 14.490|date: 2010/07/19> + 14.830|date: 2010/07/20> + 14.270|date: 2010/07/21> + 14.990|date: 2010/07/22> + 15.060|date: 2010/07/23> + 15.490|date: 2010/07/26> + 15.240|date: 2010/07/27> + 15.040|date: 2010/07/28> + 15.100|date: 2010/07/29> + 15.270|date: 2010/07/30> + 15.760|date: 2010/08/02> + 15.540|date: 2010/08/03> + 15.600|date: 2010/08/04> + 15.430|date: 2010/08/05> + 15.310|date: 2010/08/06> + 15.570|date: 2010/08/09> + 15.330|date: 2010/08/10> + 14.750|date: 2010/08/11> + 14.710|date: 2010/08/12> + 14.680|date: 2010/08/13> + 14.680|date: 2010/08/16> + 14.790|date: 2010/08/17> + 14.400|date: 2010/08/19> + 14.270|date: 2010/08/20> volume |ticker: DFS> => 68713.000|date: 2009/08/21> + 106455.000|date: 2009/08/24> + 76030.000|date: 2009/08/25> + 84906.000|date: 2009/08/26> + 61445.000|date: 2009/08/27> + 48334.000|date: 2009/08/28> + 88326.000|date: 2009/08/31> + 116821.000|date: 2009/09/01> + 77287.000|date: 2009/09/02> + 85000.000|date: 2009/09/03> + 49654.000|date: 2009/09/04> + 69273.000|date: 2009/09/09> + 77149.000|date: 2009/09/10> + 75049.000|date: 2009/09/11> + 86529.000|date: 2009/09/14> + 127403.000|date: 2009/09/15> + 112954.000|date: 2009/09/16> + 188633.000|date: 2009/09/17> + 105865.000|date: 2009/09/18> + 90404.000|date: 2009/09/21> + 73940.000|date: 2009/09/22> + 91583.000|date: 2009/09/23> + 94168.000|date: 2009/09/24> + 88306.000|date: 2009/09/25> + 69290.000|date: 2009/09/28> + 88358.000|date: 2009/09/29> + 111655.000|date: 2009/09/30> + 130582.000|date: 2009/10/01> + 102118.000|date: 2009/10/02> + 95779.000|date: 2009/10/05> + 99461.000|date: 2009/10/06> + 56310.000|date: 2009/10/07> + 102650.000|date: 2009/10/08> + 138316.000|date: 2009/10/09> + 93124.000|date: 2009/10/12> + 73428.000|date: 2009/10/13> + 98022.000|date: 2009/10/14> + 91066.000|date: 2009/10/15> + 151163.000|date: 2009/10/16> + 132282.000|date: 2009/10/19> + 79996.000|date: 2009/10/20> + 93292.000|date: 2009/10/21> + 73419.000|date: 2009/10/22> + 71586.000|date: 2009/10/23> + 87620.000|date: 2009/10/26> + 77890.000|date: 2009/10/27> + 70429.000|date: 2009/10/28> + 57744.000|date: 2009/11/05> + 55492.000|date: 2009/11/06> + 93935.000|date: 2009/11/09> + 73228.000|date: 2009/11/10> + 72289.000|date: 2009/11/11> + 55256.000|date: 2009/11/12> + 34440.000|date: 2009/11/13> + 74406.000|date: 2009/11/16> + 43987.000|date: 2009/11/17> + 43812.000|date: 2009/11/18> + 54375.000|date: 2009/11/19> + 42354.000|date: 2009/11/20> + 44015.000|date: 2009/11/23> + 40104.000|date: 2009/11/24> + 35961.000|date: 2009/11/25> + 27509.000|date: 2009/11/27> + 67836.000|date: 2009/11/30> + 51345.000|date: 2009/12/01> + 65482.000|date: 2009/12/02> + 60341.000|date: 2009/12/03> + 89371.000|date: 2009/12/04> + 77485.000|date: 2009/12/07> + 50649.000|date: 2009/12/08> + 40737.000|date: 2009/12/09> + 48210.000|date: 2009/12/10> + 47600.000|date: 2009/12/11> + 52400.000|date: 2009/12/14> + 62807.000|date: 2009/12/15> + 64941.000|date: 2009/12/16> + 184966.000|date: 2009/12/17> + 94903.000|date: 2009/12/18> + 66049.000|date: 2009/12/21> + 42249.000|date: 2009/12/22> + 28274.000|date: 2009/12/23> + 13420.000|date: 2009/12/24> + 27134.000|date: 2009/12/28> + 30872.000|date: 2009/12/29> + 29159.000|date: 2009/12/30> + 38198.000|date: 2009/12/31> + 75530.000|date: 2010/01/04> + 77663.000|date: 2010/01/05> + 55501.000|date: 2010/01/06> + 64924.000|date: 2010/01/07> + 44582.000|date: 2010/01/08> + 43817.000|date: 2010/01/11> + 65869.000|date: 2010/01/12> + 49917.000|date: 2010/01/13> + 90279.000|date: 2010/01/14> + 108355.000|date: 2010/01/15> + 61352.000|date: 2010/01/19> + 75635.000|date: 2010/01/20> + 107715.000|date: 2010/01/21> + 147287.000|date: 2010/01/22> + 107569.000|date: 2010/01/25> + 78339.000|date: 2010/01/26> + 99798.000|date: 2010/01/27> + 86173.000|date: 2010/01/28> + 70989.000|date: 2010/01/29> + 84914.000|date: 2010/02/01> + 65146.000|date: 2010/02/02> + 57849.000|date: 2010/02/03> + 77298.000|date: 2010/02/04> + 69650.000|date: 2010/02/05> + 77509.000|date: 2010/02/08> + 49381.000|date: 2010/02/09> + 51525.000|date: 2010/02/10> + 52118.000|date: 2010/02/11> + 58221.000|date: 2010/02/12> + 86792.000|date: 2010/02/16> + 48431.000|date: 2010/02/17> + 28454.000|date: 2010/02/18> + 42077.000|date: 2010/02/19> + 67486.000|date: 2010/02/22> + 63242.000|date: 2010/02/23> + 46466.000|date: 2010/02/24> + 46521.000|date: 2010/02/25> + 36992.000|date: 2010/02/26> + 28342.000|date: 2010/03/01> + 51530.000|date: 2010/03/02> + 42990.000|date: 2010/03/03> + 45428.000|date: 2010/03/04> + 68827.000|date: 2010/03/05> + 56741.000|date: 2010/03/08> + 63103.000|date: 2010/03/09> + 51589.000|date: 2010/03/10> + 72064.000|date: 2010/03/11> + 103973.000|date: 2010/03/12> + 61354.000|date: 2010/03/15> + 56571.000|date: 2010/03/16> + 109600.000|date: 2010/03/17> + 62261.000|date: 2010/03/18> + 98453.000|date: 2010/03/19> + 68305.000|date: 2010/03/22> + 57365.000|date: 2010/03/23> + 43997.000|date: 2010/03/24> + 59035.000|date: 2010/03/25> + 62041.000|date: 2010/03/26> + 63030.000|date: 2010/03/29> + 80587.000|date: 2010/03/30> + 67887.000|date: 2010/03/31> + 63919.000|date: 2010/04/01> + 59242.000|date: 2010/04/05> + 59376.000|date: 2010/04/06> + 73167.000|date: 2010/04/07> + 63091.000|date: 2010/04/08> + 65422.000|date: 2010/04/09> + 88568.000|date: 2010/04/12> + 80070.000|date: 2010/04/13> + 83883.000|date: 2010/04/14> + 93304.000|date: 2010/04/15> + 108462.000|date: 2010/04/16> + 78419.000|date: 2010/04/19> + 69981.000|date: 2010/04/20> + 53640.000|date: 2010/04/21> + 66952.000|date: 2010/04/22> + 88363.000|date: 2010/04/23> + 54792.000|date: 2010/04/26> + 85045.000|date: 2010/04/27> + 67756.000|date: 2010/04/28> + 76807.000|date: 2010/04/29> + 63568.000|date: 2010/04/30> + 75293.000|date: 2010/05/03> + 92337.000|date: 2010/05/04> + 74865.000|date: 2010/05/05> + 107365.000|date: 2010/05/06> + 89387.000|date: 2010/05/07> + 78707.000|date: 2010/05/10> + 116315.000|date: 2010/05/11> + 66794.000|date: 2010/05/12> + 68177.000|date: 2010/05/13> + 90356.000|date: 2010/05/14> + 57368.000|date: 2010/05/17> + 106132.000|date: 2010/05/18> + 108995.000|date: 2010/05/19> + 85246.000|date: 2010/05/20> + 91475.000|date: 2010/05/21> + 57038.000|date: 2010/05/24> + 78767.000|date: 2010/05/25> + 84990.000|date: 2010/05/26> + 63578.000|date: 2010/05/27> + 52261.000|date: 2010/05/28> + 64998.000|date: 2010/06/01> + 63185.000|date: 2010/06/02> + 52200.000|date: 2010/06/03> + 76281.000|date: 2010/06/04> + 80961.000|date: 2010/06/07> + 73673.000|date: 2010/06/08> + 84806.000|date: 2010/06/09> + 139551.000|date: 2010/06/10> + 60780.000|date: 2010/06/11> + 40732.000|date: 2010/06/14> + 56988.000|date: 2010/06/15> + 59989.000|date: 2010/06/16> + 40103.000|date: 2010/06/17> + 38463.000|date: 2010/06/18> + 49497.000|date: 2010/06/21> + 54070.000|date: 2010/06/22> + 74008.000|date: 2010/06/23> + 150103.000|date: 2010/06/24> + 93603.000|date: 2010/06/25> + 73300.000|date: 2010/06/28> + 107926.000|date: 2010/06/29> + 79980.000|date: 2010/06/30> + 78497.000|date: 2010/07/01> + 45448.000|date: 2010/07/02> + 63485.000|date: 2010/07/06> + 73804.000|date: 2010/07/07> + 56570.000|date: 2010/07/08> + 39712.000|date: 2010/07/09> + 44496.000|date: 2010/07/12> + 66990.000|date: 2010/07/13> + 41201.000|date: 2010/07/14> + 88806.000|date: 2010/07/15> + 82032.000|date: 2010/07/16> + 51449.000|date: 2010/07/19> + 62161.000|date: 2010/07/20> + 68143.000|date: 2010/07/21> + 53545.000|date: 2010/07/22> + 57040.000|date: 2010/07/23> + 52004.000|date: 2010/07/26> + 45289.000|date: 2010/07/27> + 43661.000|date: 2010/07/28> + 37961.000|date: 2010/07/29> + 42810.000|date: 2010/07/30> + 55001.000|date: 2010/08/02> + 30488.000|date: 2010/08/03> + 43645.000|date: 2010/08/04> + 33475.000|date: 2010/08/05> + 30061.000|date: 2010/08/06> + 28718.000|date: 2010/08/09> + 40563.000|date: 2010/08/10> + 33000.000|date: 2010/08/11> + 37913.000|date: 2010/08/12> + 26082.000|date: 2010/08/13> + 23513.000|date: 2010/08/16> + 25605.000|date: 2010/08/17> + 46029.000|date: 2010/08/19> + 48667.000|date: 2010/08/20> open |ticker: DGX> => 54.850|date: 2009/08/21> + 55.130|date: 2009/08/24> + 55.230|date: 2009/08/25> + 55.170|date: 2009/08/26> + 55.480|date: 2009/08/27> + 55.360|date: 2009/08/28> + 54.590|date: 2009/08/31> + 53.700|date: 2009/09/01> + 52.690|date: 2009/09/02> + 53.040|date: 2009/09/03> + 53.710|date: 2009/09/04> + 53.300|date: 2009/09/09> + 53.830|date: 2009/09/10> + 54.520|date: 2009/09/11> + 54.130|date: 2009/09/14> + 54.180|date: 2009/09/15> + 52.170|date: 2009/09/16> + 51.950|date: 2009/09/17> + 51.370|date: 2009/09/18> + 50.560|date: 2009/09/21> + 51.580|date: 2009/09/22> + 53.330|date: 2009/09/23> + 53.460|date: 2009/09/24> + 51.990|date: 2009/09/25> + 52.240|date: 2009/09/28> + 52.700|date: 2009/09/29> + 52.240|date: 2009/09/30> + 52.000|date: 2009/10/01> + 51.590|date: 2009/10/02> + 52.140|date: 2009/10/05> + 52.640|date: 2009/10/06> + 52.790|date: 2009/10/07> + 53.470|date: 2009/10/08> + 54.090|date: 2009/10/09> + 54.930|date: 2009/10/12> + 54.500|date: 2009/10/13> + 54.580|date: 2009/10/14> + 55.250|date: 2009/10/15> + 54.820|date: 2009/10/16> + 55.260|date: 2009/10/19> + 58.280|date: 2009/10/20> + 56.770|date: 2009/10/21> + 56.190|date: 2009/10/22> + 56.930|date: 2009/10/23> + 56.450|date: 2009/10/26> + 56.300|date: 2009/10/27> + 55.970|date: 2009/10/28> + 56.650|date: 2009/11/05> + 57.600|date: 2009/11/06> + 58.100|date: 2009/11/09> + 58.440|date: 2009/11/10> + 58.720|date: 2009/11/11> + 57.900|date: 2009/11/12> + 58.160|date: 2009/11/13> + 58.870|date: 2009/11/16> + 59.400|date: 2009/11/17> + 58.930|date: 2009/11/18> + 58.320|date: 2009/11/19> + 58.060|date: 2009/11/20> + 58.480|date: 2009/11/23> + 58.550|date: 2009/11/24> + 59.000|date: 2009/11/25> + 58.090|date: 2009/11/27> + 58.120|date: 2009/11/30> + 58.530|date: 2009/12/01> + 58.400|date: 2009/12/02> + 58.430|date: 2009/12/03> + 58.180|date: 2009/12/04> + 58.140|date: 2009/12/07> + 58.570|date: 2009/12/08> + 58.970|date: 2009/12/09> + 59.150|date: 2009/12/10> + 59.250|date: 2009/12/11> + 60.720|date: 2009/12/14> + 61.460|date: 2009/12/15> + 62.320|date: 2009/12/16> + 61.510|date: 2009/12/17> + 61.130|date: 2009/12/18> + 61.350|date: 2009/12/21> + 61.660|date: 2009/12/22> + 61.360|date: 2009/12/23> + 61.350|date: 2009/12/24> + 61.540|date: 2009/12/28> + 61.480|date: 2009/12/29> + 61.560|date: 2009/12/30> + 61.160|date: 2009/12/31> + 60.730|date: 2010/01/04> + 60.940|date: 2010/01/05> + 59.540|date: 2010/01/06> + 58.765|date: 2010/01/07> + 59.150|date: 2010/01/08> + 59.540|date: 2010/01/11> + 59.500|date: 2010/01/12> + 59.540|date: 2010/01/13> + 59.740|date: 2010/01/14> + 60.730|date: 2010/01/15> + 60.410|date: 2010/01/19> + 61.610|date: 2010/01/20> + 60.560|date: 2010/01/21> + 59.340|date: 2010/01/22> + 57.510|date: 2010/01/25> + 57.060|date: 2010/01/26> + 57.560|date: 2010/01/27> + 56.610|date: 2010/01/28> + 55.380|date: 2010/01/29> + 55.870|date: 2010/02/01> + 56.530|date: 2010/02/02> + 56.950|date: 2010/02/03> + 56.240|date: 2010/02/04> + 55.520|date: 2010/02/05> + 55.400|date: 2010/02/08> + 54.990|date: 2010/02/09> + 55.420|date: 2010/02/10> + 55.570|date: 2010/02/11> + 55.400|date: 2010/02/12> + 56.290|date: 2010/02/16> + 56.920|date: 2010/02/17> + 57.330|date: 2010/02/18> + 57.510|date: 2010/02/19> + 57.490|date: 2010/02/22> + 57.110|date: 2010/02/23> + 56.730|date: 2010/02/24> + 56.390|date: 2010/02/25> + 56.830|date: 2010/02/26> + 56.780|date: 2010/03/01> + 56.950|date: 2010/03/02> + 56.670|date: 2010/03/03> + 56.120|date: 2010/03/04> + 56.030|date: 2010/03/05> + 55.990|date: 2010/03/08> + 55.670|date: 2010/03/09> + 55.470|date: 2010/03/10> + 55.590|date: 2010/03/11> + 56.070|date: 2010/03/12> + 55.940|date: 2010/03/15> + 56.430|date: 2010/03/16> + 56.880|date: 2010/03/17> + 57.600|date: 2010/03/18> + 57.350|date: 2010/03/19> + 57.270|date: 2010/03/22> + 57.750|date: 2010/03/23> + 57.260|date: 2010/03/24> + 57.830|date: 2010/03/25> + 57.980|date: 2010/03/26> + 57.990|date: 2010/03/29> + 58.620|date: 2010/03/30> + 58.290|date: 2010/03/31> + 58.320|date: 2010/04/01> + 59.300|date: 2010/04/05> + 58.690|date: 2010/04/06> + 58.180|date: 2010/04/07> + 58.190|date: 2010/04/08> + 58.040|date: 2010/04/09> + 58.250|date: 2010/04/12> + 58.060|date: 2010/04/13> + 58.200|date: 2010/04/14> + 58.190|date: 2010/04/15> + 59.260|date: 2010/04/16> + 58.090|date: 2010/04/19> + 60.190|date: 2010/04/20> + 58.410|date: 2010/04/21> + 58.040|date: 2010/04/22> + 57.900|date: 2010/04/23> + 57.770|date: 2010/04/26> + 57.170|date: 2010/04/27> + 56.610|date: 2010/04/28> + 57.110|date: 2010/04/29> + 57.170|date: 2010/04/30> + 57.410|date: 2010/05/03> + 56.350|date: 2010/05/04> + 55.650|date: 2010/05/05> + 56.450|date: 2010/05/06> + 55.020|date: 2010/05/07> + 55.640|date: 2010/05/10> + 54.520|date: 2010/05/11> + 54.950|date: 2010/05/12> + 55.260|date: 2010/05/13> + 54.890|date: 2010/05/14> + 55.280|date: 2010/05/17> + 54.840|date: 2010/05/18> + 54.060|date: 2010/05/19> + 53.600|date: 2010/05/20> + 51.580|date: 2010/05/21> + 51.920|date: 2010/05/24> + 50.980|date: 2010/05/25> + 51.630|date: 2010/05/26> + 52.390|date: 2010/05/27> + 52.900|date: 2010/05/28> + 52.320|date: 2010/06/01> + 51.620|date: 2010/06/02> + 52.620|date: 2010/06/03> + 51.890|date: 2010/06/04> + 51.860|date: 2010/06/07> + 51.840|date: 2010/06/08> + 52.130|date: 2010/06/09> + 52.440|date: 2010/06/10> + 52.250|date: 2010/06/11> + 53.040|date: 2010/06/14> + 53.250|date: 2010/06/15> + 53.260|date: 2010/06/16> + 53.850|date: 2010/06/17> + 53.630|date: 2010/06/18> + 53.430|date: 2010/06/21> + 53.120|date: 2010/06/22> + 52.100|date: 2010/06/23> + 51.350|date: 2010/06/24> + 50.510|date: 2010/06/25> + 50.910|date: 2010/06/28> + 50.350|date: 2010/06/29> + 49.890|date: 2010/06/30> + 49.490|date: 2010/07/01> + 49.470|date: 2010/07/02> + 49.700|date: 2010/07/06> + 49.060|date: 2010/07/07> + 49.950|date: 2010/07/08> + 49.930|date: 2010/07/09> + 49.630|date: 2010/07/12> + 49.730|date: 2010/07/13> + 50.350|date: 2010/07/14> + 50.520|date: 2010/07/15> + 50.510|date: 2010/07/16> + 49.480|date: 2010/07/19> + 49.050|date: 2010/07/20> + 46.420|date: 2010/07/21> + 47.110|date: 2010/07/22> + 44.540|date: 2010/07/23> + 44.970|date: 2010/07/26> + 46.010|date: 2010/07/27> + 45.880|date: 2010/07/28> + 46.700|date: 2010/07/29> + 45.900|date: 2010/07/30> + 47.510|date: 2010/08/02> + 47.680|date: 2010/08/03> + 47.400|date: 2010/08/04> + 48.130|date: 2010/08/05> + 48.050|date: 2010/08/06> + 48.180|date: 2010/08/09> + 48.130|date: 2010/08/10> + 48.310|date: 2010/08/11> + 46.660|date: 2010/08/12> + 47.200|date: 2010/08/13> + 47.040|date: 2010/08/16> + 47.390|date: 2010/08/17> + 47.350|date: 2010/08/19> + 46.120|date: 2010/08/20> high |ticker: DGX> => 55.030|date: 2009/08/21> + 55.360|date: 2009/08/24> + 55.920|date: 2009/08/25> + 55.540|date: 2009/08/26> + 55.630|date: 2009/08/27> + 55.560|date: 2009/08/28> + 54.820|date: 2009/08/31> + 53.820|date: 2009/09/01> + 53.670|date: 2009/09/02> + 53.730|date: 2009/09/03> + 54.410|date: 2009/09/04> + 54.090|date: 2009/09/09> + 54.550|date: 2009/09/10> + 54.870|date: 2009/09/11> + 54.450|date: 2009/09/14> + 54.180|date: 2009/09/15> + 52.850|date: 2009/09/16> + 52.210|date: 2009/09/17> + 51.600|date: 2009/09/18> + 52.650|date: 2009/09/21> + 55.780|date: 2009/09/22> + 53.830|date: 2009/09/23> + 53.770|date: 2009/09/24> + 53.000|date: 2009/09/25> + 52.790|date: 2009/09/28> + 52.800|date: 2009/09/29> + 52.500|date: 2009/09/30> + 52.250|date: 2009/10/01> + 52.370|date: 2009/10/02> + 52.580|date: 2009/10/05> + 53.240|date: 2009/10/06> + 53.420|date: 2009/10/07> + 54.200|date: 2009/10/08> + 54.930|date: 2009/10/09> + 55.000|date: 2009/10/12> + 54.750|date: 2009/10/13> + 55.570|date: 2009/10/14> + 55.630|date: 2009/10/15> + 55.390|date: 2009/10/16> + 56.935|date: 2009/10/19> + 58.280|date: 2009/10/20> + 57.190|date: 2009/10/21> + 57.000|date: 2009/10/22> + 57.250|date: 2009/10/23> + 57.070|date: 2009/10/26> + 56.790|date: 2009/10/27> + 56.450|date: 2009/10/28> + 57.600|date: 2009/11/05> + 57.920|date: 2009/11/06> + 58.770|date: 2009/11/09> + 59.015|date: 2009/11/10> + 58.760|date: 2009/11/11> + 58.850|date: 2009/11/12> + 58.880|date: 2009/11/13> + 59.570|date: 2009/11/16> + 59.400|date: 2009/11/17> + 59.135|date: 2009/11/18> + 58.320|date: 2009/11/19> + 58.470|date: 2009/11/20> + 58.830|date: 2009/11/23> + 59.080|date: 2009/11/24> + 59.100|date: 2009/11/25> + 58.620|date: 2009/11/27> + 58.450|date: 2009/11/30> + 58.980|date: 2009/12/01> + 59.000|date: 2009/12/02> + 58.780|date: 2009/12/03> + 59.070|date: 2009/12/04> + 59.335|date: 2009/12/07> + 59.370|date: 2009/12/08> + 59.240|date: 2009/12/09> + 59.490|date: 2009/12/10> + 60.590|date: 2009/12/11> + 61.700|date: 2009/12/14> + 62.420|date: 2009/12/15> + 62.830|date: 2009/12/16> + 61.668|date: 2009/12/17> + 61.340|date: 2009/12/18> + 61.920|date: 2009/12/21> + 62.110|date: 2009/12/22> + 61.970|date: 2009/12/23> + 61.590|date: 2009/12/24> + 61.700|date: 2009/12/28> + 61.920|date: 2009/12/29> + 61.700|date: 2009/12/30> + 61.280|date: 2009/12/31> + 61.180|date: 2010/01/04> + 61.040|date: 2010/01/05> + 59.780|date: 2010/01/06> + 59.630|date: 2010/01/07> + 60.030|date: 2010/01/08> + 59.990|date: 2010/01/11> + 59.820|date: 2010/01/12> + 60.190|date: 2010/01/13> + 60.970|date: 2010/01/14> + 60.730|date: 2010/01/15> + 61.660|date: 2010/01/19> + 61.720|date: 2010/01/20> + 60.890|date: 2010/01/21> + 59.640|date: 2010/01/22> + 58.250|date: 2010/01/25> + 57.750|date: 2010/01/26> + 57.690|date: 2010/01/27> + 57.170|date: 2010/01/28> + 56.330|date: 2010/01/29> + 56.910|date: 2010/02/01> + 57.280|date: 2010/02/02> + 56.950|date: 2010/02/03> + 56.320|date: 2010/02/04> + 55.690|date: 2010/02/05> + 55.420|date: 2010/02/08> + 56.110|date: 2010/02/09> + 56.140|date: 2010/02/10> + 56.230|date: 2010/02/11> + 56.160|date: 2010/02/12> + 56.700|date: 2010/02/16> + 57.720|date: 2010/02/17> + 57.960|date: 2010/02/18> + 57.600|date: 2010/02/19> + 57.930|date: 2010/02/22> + 57.260|date: 2010/02/23> + 57.040|date: 2010/02/24> + 56.760|date: 2010/02/25> + 57.080|date: 2010/02/26> + 57.470|date: 2010/03/01> + 57.200|date: 2010/03/02> + 56.820|date: 2010/03/03> + 56.230|date: 2010/03/04> + 56.320|date: 2010/03/05> + 56.193|date: 2010/03/08> + 55.910|date: 2010/03/09> + 56.000|date: 2010/03/10> + 55.980|date: 2010/03/11> + 56.285|date: 2010/03/12> + 56.320|date: 2010/03/15> + 57.040|date: 2010/03/16> + 57.740|date: 2010/03/17> + 57.960|date: 2010/03/18> + 57.640|date: 2010/03/19> + 58.280|date: 2010/03/22> + 57.750|date: 2010/03/23> + 57.650|date: 2010/03/24> + 58.150|date: 2010/03/25> + 58.200|date: 2010/03/26> + 58.630|date: 2010/03/29> + 58.800|date: 2010/03/30> + 58.630|date: 2010/03/31> + 59.100|date: 2010/04/01> + 59.300|date: 2010/04/05> + 58.780|date: 2010/04/06> + 58.340|date: 2010/04/07> + 58.190|date: 2010/04/08> + 58.180|date: 2010/04/09> + 58.300|date: 2010/04/12> + 58.410|date: 2010/04/13> + 58.250|date: 2010/04/14> + 59.410|date: 2010/04/15> + 59.490|date: 2010/04/16> + 60.220|date: 2010/04/19> + 60.280|date: 2010/04/20> + 59.570|date: 2010/04/21> + 58.350|date: 2010/04/22> + 58.110|date: 2010/04/23> + 58.120|date: 2010/04/26> + 57.600|date: 2010/04/27> + 56.900|date: 2010/04/28> + 57.500|date: 2010/04/29> + 57.720|date: 2010/04/30> + 57.580|date: 2010/05/03> + 56.500|date: 2010/05/04> + 56.800|date: 2010/05/05> + 56.950|date: 2010/05/06> + 55.170|date: 2010/05/07> + 56.460|date: 2010/05/10> + 55.390|date: 2010/05/11> + 55.480|date: 2010/05/12> + 55.770|date: 2010/05/13> + 55.040|date: 2010/05/14> + 55.280|date: 2010/05/17> + 55.300|date: 2010/05/18> + 54.590|date: 2010/05/19> + 53.600|date: 2010/05/20> + 52.540|date: 2010/05/21> + 52.650|date: 2010/05/24> + 51.510|date: 2010/05/25> + 52.190|date: 2010/05/26> + 52.870|date: 2010/05/27> + 53.000|date: 2010/05/28> + 52.320|date: 2010/06/01> + 52.550|date: 2010/06/02> + 53.120|date: 2010/06/03> + 52.610|date: 2010/06/04> + 52.560|date: 2010/06/07> + 52.250|date: 2010/06/08> + 52.510|date: 2010/06/09> + 52.750|date: 2010/06/10> + 52.860|date: 2010/06/11> + 53.250|date: 2010/06/14> + 53.740|date: 2010/06/15> + 53.860|date: 2010/06/16> + 53.980|date: 2010/06/17> + 53.630|date: 2010/06/18> + 53.450|date: 2010/06/21> + 53.410|date: 2010/06/22> + 52.200|date: 2010/06/23> + 51.735|date: 2010/06/24> + 51.280|date: 2010/06/25> + 51.460|date: 2010/06/28> + 50.637|date: 2010/06/29> + 50.340|date: 2010/06/30> + 49.490|date: 2010/07/01> + 49.523|date: 2010/07/02> + 49.700|date: 2010/07/06> + 49.820|date: 2010/07/07> + 50.270|date: 2010/07/08> + 49.940|date: 2010/07/09> + 49.900|date: 2010/07/12> + 50.570|date: 2010/07/13> + 50.880|date: 2010/07/14> + 51.110|date: 2010/07/15> + 50.510|date: 2010/07/16> + 49.870|date: 2010/07/19> + 49.990|date: 2010/07/20> + 47.840|date: 2010/07/21> + 47.110|date: 2010/07/22> + 45.140|date: 2010/07/23> + 45.720|date: 2010/07/26> + 46.540|date: 2010/07/27> + 46.655|date: 2010/07/28> + 47.230|date: 2010/07/29> + 47.120|date: 2010/07/30> + 48.200|date: 2010/08/02> + 48.280|date: 2010/08/03> + 48.420|date: 2010/08/04> + 48.200|date: 2010/08/05> + 48.190|date: 2010/08/06> + 48.530|date: 2010/08/09> + 48.980|date: 2010/08/10> + 48.310|date: 2010/08/11> + 47.700|date: 2010/08/12> + 47.680|date: 2010/08/13> + 47.320|date: 2010/08/16> + 47.850|date: 2010/08/17> + 47.530|date: 2010/08/19> + 46.500|date: 2010/08/20> low |ticker: DGX> => 54.460|date: 2009/08/21> + 54.600|date: 2009/08/24> + 55.090|date: 2009/08/25> + 54.560|date: 2009/08/26> + 54.740|date: 2009/08/27> + 54.630|date: 2009/08/28> + 53.590|date: 2009/08/31> + 52.700|date: 2009/09/01> + 52.690|date: 2009/09/02> + 52.610|date: 2009/09/03> + 53.510|date: 2009/09/04> + 53.130|date: 2009/09/09> + 53.390|date: 2009/09/10> + 54.160|date: 2009/09/11> + 54.020|date: 2009/09/14> + 53.020|date: 2009/09/15> + 51.500|date: 2009/09/16> + 51.130|date: 2009/09/17> + 50.240|date: 2009/09/18> + 50.560|date: 2009/09/21> + 51.040|date: 2009/09/22> + 52.321|date: 2009/09/23> + 52.040|date: 2009/09/24> + 51.020|date: 2009/09/25> + 52.180|date: 2009/09/28> + 51.770|date: 2009/09/29> + 51.691|date: 2009/09/30> + 51.620|date: 2009/10/01> + 51.200|date: 2009/10/02> + 51.630|date: 2009/10/05> + 52.170|date: 2009/10/06> + 52.680|date: 2009/10/07> + 53.210|date: 2009/10/08> + 54.040|date: 2009/10/09> + 54.450|date: 2009/10/12> + 53.930|date: 2009/10/13> + 54.190|date: 2009/10/14> + 54.830|date: 2009/10/15> + 54.500|date: 2009/10/16> + 55.250|date: 2009/10/19> + 55.500|date: 2009/10/20> + 55.980|date: 2009/10/21> + 55.830|date: 2009/10/22> + 55.990|date: 2009/10/23> + 55.800|date: 2009/10/26> + 55.710|date: 2009/10/27> + 55.820|date: 2009/10/28> + 56.650|date: 2009/11/05> + 57.250|date: 2009/11/06> + 57.800|date: 2009/11/09> + 58.310|date: 2009/11/10> + 57.810|date: 2009/11/11> + 57.260|date: 2009/11/12> + 58.050|date: 2009/11/13> + 58.630|date: 2009/11/16> + 58.600|date: 2009/11/17> + 58.440|date: 2009/11/18> + 57.500|date: 2009/11/19> + 57.950|date: 2009/11/20> + 58.200|date: 2009/11/23> + 58.400|date: 2009/11/24> + 58.680|date: 2009/11/25> + 57.610|date: 2009/11/27> + 57.700|date: 2009/11/30> + 58.310|date: 2009/12/01> + 58.400|date: 2009/12/02> + 57.650|date: 2009/12/03> + 57.970|date: 2009/12/04> + 58.060|date: 2009/12/07> + 58.391|date: 2009/12/08> + 58.640|date: 2009/12/09> + 59.010|date: 2009/12/10> + 59.250|date: 2009/12/11> + 60.610|date: 2009/12/14> + 61.200|date: 2009/12/15> + 61.580|date: 2009/12/16> + 60.740|date: 2009/12/17> + 60.460|date: 2009/12/18> + 61.320|date: 2009/12/21> + 61.230|date: 2009/12/22> + 61.340|date: 2009/12/23> + 61.258|date: 2009/12/24> + 61.230|date: 2009/12/28> + 61.480|date: 2009/12/29> + 61.000|date: 2009/12/30> + 60.330|date: 2009/12/31> + 60.230|date: 2010/01/04> + 59.260|date: 2010/01/05> + 57.710|date: 2010/01/06> + 58.680|date: 2010/01/07> + 59.120|date: 2010/01/08> + 59.450|date: 2010/01/11> + 58.940|date: 2010/01/12> + 59.070|date: 2010/01/13> + 59.740|date: 2010/01/14> + 59.840|date: 2010/01/15> + 60.260|date: 2010/01/19> + 59.990|date: 2010/01/20> + 59.410|date: 2010/01/21> + 58.610|date: 2010/01/22> + 55.560|date: 2010/01/25> + 56.880|date: 2010/01/26> + 56.160|date: 2010/01/27> + 55.990|date: 2010/01/28> + 54.930|date: 2010/01/29> + 55.770|date: 2010/02/01> + 56.180|date: 2010/02/02> + 56.200|date: 2010/02/03> + 55.410|date: 2010/02/04> + 54.700|date: 2010/02/05> + 54.630|date: 2010/02/08> + 54.990|date: 2010/02/09> + 55.160|date: 2010/02/10> + 55.160|date: 2010/02/11> + 55.160|date: 2010/02/12> + 55.790|date: 2010/02/16> + 56.840|date: 2010/02/17> + 57.160|date: 2010/02/18> + 56.990|date: 2010/02/19> + 57.260|date: 2010/02/22> + 56.565|date: 2010/02/23> + 56.460|date: 2010/02/24> + 56.180|date: 2010/02/25> + 56.450|date: 2010/02/26> + 56.700|date: 2010/03/01> + 56.590|date: 2010/03/02> + 55.770|date: 2010/03/03> + 55.540|date: 2010/03/04> + 55.820|date: 2010/03/05> + 55.830|date: 2010/03/08> + 55.620|date: 2010/03/09> + 55.470|date: 2010/03/10> + 55.480|date: 2010/03/11> + 55.860|date: 2010/03/12> + 55.690|date: 2010/03/15> + 56.370|date: 2010/03/16> + 56.880|date: 2010/03/17> + 57.290|date: 2010/03/18> + 56.950|date: 2010/03/19> + 56.110|date: 2010/03/22> + 56.840|date: 2010/03/23> + 57.170|date: 2010/03/24> + 57.540|date: 2010/03/25> + 57.890|date: 2010/03/26> + 57.990|date: 2010/03/29> + 58.300|date: 2010/03/30> + 58.095|date: 2010/03/31> + 58.320|date: 2010/04/01> + 58.570|date: 2010/04/05> + 58.230|date: 2010/04/06> + 57.970|date: 2010/04/07> + 57.800|date: 2010/04/08> + 57.840|date: 2010/04/09> + 57.970|date: 2010/04/12> + 57.490|date: 2010/04/13> + 57.880|date: 2010/04/14> + 58.030|date: 2010/04/15> + 58.210|date: 2010/04/16> + 58.040|date: 2010/04/19> + 59.490|date: 2010/04/20> + 57.660|date: 2010/04/21> + 57.700|date: 2010/04/22> + 57.440|date: 2010/04/23> + 57.330|date: 2010/04/26> + 56.300|date: 2010/04/27> + 55.940|date: 2010/04/28> + 56.900|date: 2010/04/29> + 56.900|date: 2010/04/30> + 56.500|date: 2010/05/03> + 55.510|date: 2010/05/04> + 55.510|date: 2010/05/05> + 40.800|date: 2010/05/06> + 54.060|date: 2010/05/07> + 54.550|date: 2010/05/10> + 54.040|date: 2010/05/11> + 54.640|date: 2010/05/12> + 54.920|date: 2010/05/13> + 54.170|date: 2010/05/14> + 54.210|date: 2010/05/17> + 54.270|date: 2010/05/18> + 53.940|date: 2010/05/19> + 52.210|date: 2010/05/20> + 51.560|date: 2010/05/21> + 51.790|date: 2010/05/24> + 50.880|date: 2010/05/25> + 51.590|date: 2010/05/26> + 52.100|date: 2010/05/27> + 52.380|date: 2010/05/28> + 51.540|date: 2010/06/01> + 51.580|date: 2010/06/02> + 52.590|date: 2010/06/03> + 51.320|date: 2010/06/04> + 51.530|date: 2010/06/07> + 51.210|date: 2010/06/08> + 51.710|date: 2010/06/09> + 52.320|date: 2010/06/10> + 52.150|date: 2010/06/11> + 52.880|date: 2010/06/14> + 53.180|date: 2010/06/15> + 53.260|date: 2010/06/16> + 53.120|date: 2010/06/17> + 53.010|date: 2010/06/18> + 52.780|date: 2010/06/21> + 52.090|date: 2010/06/22> + 51.420|date: 2010/06/23> + 50.430|date: 2010/06/24> + 50.360|date: 2010/06/25> + 50.610|date: 2010/06/28> + 49.880|date: 2010/06/29> + 49.680|date: 2010/06/30> + 48.530|date: 2010/07/01> + 48.880|date: 2010/07/02> + 48.640|date: 2010/07/06> + 48.740|date: 2010/07/07> + 49.670|date: 2010/07/08> + 49.390|date: 2010/07/09> + 49.240|date: 2010/07/12> + 49.460|date: 2010/07/13> + 50.020|date: 2010/07/14> + 50.140|date: 2010/07/15> + 49.107|date: 2010/07/16> + 49.010|date: 2010/07/19> + 48.800|date: 2010/07/20> + 46.026|date: 2010/07/21> + 43.950|date: 2010/07/22> + 44.380|date: 2010/07/23> + 44.790|date: 2010/07/26> + 45.570|date: 2010/07/27> + 45.690|date: 2010/07/28> + 46.040|date: 2010/07/29> + 45.900|date: 2010/07/30> + 47.180|date: 2010/08/02> + 47.400|date: 2010/08/03> + 47.390|date: 2010/08/04> + 47.500|date: 2010/08/05> + 47.520|date: 2010/08/06> + 48.130|date: 2010/08/09> + 47.910|date: 2010/08/10> + 47.040|date: 2010/08/11> + 46.440|date: 2010/08/12> + 47.075|date: 2010/08/13> + 46.630|date: 2010/08/16> + 47.230|date: 2010/08/17> + 46.220|date: 2010/08/19> + 45.900|date: 2010/08/20> close |ticker: DGX> => 54.890|date: 2009/08/21> + 55.300|date: 2009/08/24> + 55.380|date: 2009/08/25> + 55.310|date: 2009/08/26> + 55.340|date: 2009/08/27> + 54.810|date: 2009/08/28> + 53.960|date: 2009/08/31> + 52.930|date: 2009/09/01> + 53.020|date: 2009/09/02> + 53.650|date: 2009/09/03> + 54.220|date: 2009/09/04> + 53.820|date: 2009/09/09> + 54.550|date: 2009/09/10> + 54.220|date: 2009/09/11> + 54.340|date: 2009/09/14> + 53.240|date: 2009/09/15> + 52.350|date: 2009/09/16> + 51.250|date: 2009/09/17> + 51.000|date: 2009/09/18> + 51.490|date: 2009/09/21> + 53.220|date: 2009/09/22> + 53.280|date: 2009/09/23> + 52.410|date: 2009/09/24> + 52.190|date: 2009/09/25> + 52.630|date: 2009/09/28> + 52.260|date: 2009/09/29> + 52.190|date: 2009/09/30> + 51.690|date: 2009/10/01> + 52.080|date: 2009/10/02> + 52.530|date: 2009/10/05> + 52.970|date: 2009/10/06> + 53.340|date: 2009/10/07> + 53.930|date: 2009/10/08> + 54.930|date: 2009/10/09> + 54.610|date: 2009/10/12> + 54.290|date: 2009/10/13> + 55.440|date: 2009/10/14> + 55.600|date: 2009/10/15> + 55.160|date: 2009/10/16> + 56.710|date: 2009/10/19> + 56.630|date: 2009/10/20> + 56.250|date: 2009/10/21> + 56.850|date: 2009/10/22> + 56.320|date: 2009/10/23> + 55.980|date: 2009/10/26> + 56.150|date: 2009/10/27> + 55.900|date: 2009/10/28> + 57.600|date: 2009/11/05> + 57.840|date: 2009/11/06> + 58.690|date: 2009/11/09> + 58.540|date: 2009/11/10> + 58.140|date: 2009/11/11> + 58.160|date: 2009/11/12> + 58.640|date: 2009/11/13> + 59.420|date: 2009/11/16> + 59.070|date: 2009/11/17> + 58.480|date: 2009/11/18> + 58.130|date: 2009/11/19> + 58.150|date: 2009/11/20> + 58.790|date: 2009/11/23> + 58.850|date: 2009/11/24> + 59.040|date: 2009/11/25> + 58.270|date: 2009/11/27> + 57.940|date: 2009/11/30> + 58.560|date: 2009/12/01> + 58.630|date: 2009/12/02> + 57.750|date: 2009/12/03> + 58.240|date: 2009/12/04> + 59.030|date: 2009/12/07> + 58.880|date: 2009/12/08> + 58.790|date: 2009/12/09> + 59.260|date: 2009/12/10> + 60.430|date: 2009/12/11> + 61.440|date: 2009/12/14> + 62.070|date: 2009/12/15> + 61.750|date: 2009/12/16> + 60.880|date: 2009/12/17> + 60.930|date: 2009/12/18> + 61.650|date: 2009/12/21> + 61.450|date: 2009/12/22> + 61.350|date: 2009/12/23> + 61.580|date: 2009/12/24> + 61.540|date: 2009/12/28> + 61.610|date: 2009/12/29> + 61.290|date: 2009/12/30> + 60.380|date: 2009/12/31> + 61.160|date: 2010/01/04> + 59.790|date: 2010/01/05> + 58.870|date: 2010/01/06> + 59.440|date: 2010/01/07> + 59.440|date: 2010/01/08> + 59.590|date: 2010/01/11> + 59.210|date: 2010/01/12> + 59.940|date: 2010/01/13> + 60.900|date: 2010/01/14> + 60.250|date: 2010/01/15> + 61.610|date: 2010/01/19> + 60.640|date: 2010/01/20> + 59.770|date: 2010/01/21> + 58.800|date: 2010/01/22> + 57.440|date: 2010/01/25> + 57.520|date: 2010/01/26> + 56.630|date: 2010/01/27> + 56.050|date: 2010/01/28> + 55.670|date: 2010/01/29> + 56.440|date: 2010/02/01> + 57.000|date: 2010/02/02> + 56.480|date: 2010/02/03> + 55.430|date: 2010/02/04> + 55.600|date: 2010/02/05> + 55.000|date: 2010/02/08> + 55.680|date: 2010/02/09> + 55.760|date: 2010/02/10> + 55.900|date: 2010/02/11> + 56.070|date: 2010/02/12> + 56.690|date: 2010/02/16> + 57.390|date: 2010/02/17> + 57.700|date: 2010/02/18> + 57.500|date: 2010/02/19> + 57.370|date: 2010/02/22> + 56.700|date: 2010/02/23> + 56.820|date: 2010/02/24> + 56.690|date: 2010/02/25> + 56.750|date: 2010/02/26> + 56.840|date: 2010/03/01> + 56.650|date: 2010/03/02> + 55.830|date: 2010/03/03> + 55.950|date: 2010/03/04> + 56.190|date: 2010/03/05> + 55.930|date: 2010/03/08> + 55.720|date: 2010/03/09> + 55.750|date: 2010/03/10> + 55.930|date: 2010/03/11> + 55.970|date: 2010/03/12> + 56.320|date: 2010/03/15> + 56.950|date: 2010/03/16> + 57.490|date: 2010/03/17> + 57.690|date: 2010/03/18> + 57.300|date: 2010/03/19> + 57.950|date: 2010/03/22> + 57.280|date: 2010/03/23> + 57.450|date: 2010/03/24> + 57.950|date: 2010/03/25> + 57.890|date: 2010/03/26> + 58.490|date: 2010/03/29> + 58.640|date: 2010/03/30> + 58.290|date: 2010/03/31> + 59.070|date: 2010/04/01> + 58.900|date: 2010/04/05> + 58.400|date: 2010/04/06> + 58.210|date: 2010/04/07> + 58.010|date: 2010/04/08> + 58.150|date: 2010/04/09> + 58.100|date: 2010/04/12> + 58.250|date: 2010/04/13> + 58.190|date: 2010/04/14> + 59.250|date: 2010/04/15> + 58.260|date: 2010/04/16> + 59.860|date: 2010/04/19> + 59.600|date: 2010/04/20> + 58.030|date: 2010/04/21> + 58.020|date: 2010/04/22> + 57.830|date: 2010/04/23> + 57.400|date: 2010/04/26> + 56.350|date: 2010/04/27> + 56.690|date: 2010/04/28> + 57.250|date: 2010/04/29> + 57.160|date: 2010/04/30> + 56.740|date: 2010/05/03> + 55.980|date: 2010/05/04> + 56.590|date: 2010/05/05> + 55.070|date: 2010/05/06> + 54.500|date: 2010/05/07> + 54.930|date: 2010/05/10> + 54.890|date: 2010/05/11> + 55.390|date: 2010/05/12> + 55.250|date: 2010/05/13> + 54.970|date: 2010/05/14> + 54.660|date: 2010/05/17> + 54.300|date: 2010/05/18> + 54.290|date: 2010/05/19> + 52.210|date: 2010/05/20> + 52.250|date: 2010/05/21> + 51.840|date: 2010/05/24> + 51.480|date: 2010/05/25> + 51.740|date: 2010/05/26> + 52.870|date: 2010/05/27> + 52.750|date: 2010/05/28> + 51.540|date: 2010/06/01> + 52.540|date: 2010/06/02> + 52.930|date: 2010/06/03> + 51.530|date: 2010/06/04> + 51.810|date: 2010/06/07> + 51.820|date: 2010/06/08> + 51.830|date: 2010/06/09> + 52.580|date: 2010/06/10> + 52.770|date: 2010/06/11> + 52.910|date: 2010/06/14> + 53.690|date: 2010/06/15> + 53.650|date: 2010/06/16> + 53.420|date: 2010/06/17> + 53.090|date: 2010/06/18> + 53.090|date: 2010/06/21> + 52.140|date: 2010/06/22> + 51.590|date: 2010/06/23> + 50.580|date: 2010/06/24> + 50.740|date: 2010/06/25> + 51.080|date: 2010/06/28> + 50.050|date: 2010/06/29> + 49.770|date: 2010/06/30> + 49.310|date: 2010/07/01> + 49.200|date: 2010/07/02> + 48.910|date: 2010/07/06> + 49.770|date: 2010/07/07> + 49.880|date: 2010/07/08> + 49.730|date: 2010/07/09> + 49.470|date: 2010/07/12> + 50.510|date: 2010/07/13> + 50.600|date: 2010/07/14> + 50.700|date: 2010/07/15> + 49.290|date: 2010/07/16> + 49.420|date: 2010/07/19> + 49.950|date: 2010/07/20> + 46.700|date: 2010/07/21> + 44.560|date: 2010/07/22> + 44.710|date: 2010/07/23> + 45.650|date: 2010/07/26> + 46.170|date: 2010/07/27> + 46.440|date: 2010/07/28> + 46.310|date: 2010/07/29> + 46.990|date: 2010/07/30> + 48.120|date: 2010/08/02> + 47.470|date: 2010/08/03> + 48.280|date: 2010/08/04> + 48.200|date: 2010/08/05> + 48.110|date: 2010/08/06> + 48.380|date: 2010/08/09> + 48.800|date: 2010/08/10> + 47.340|date: 2010/08/11> + 47.410|date: 2010/08/12> + 47.360|date: 2010/08/13> + 47.080|date: 2010/08/16> + 47.700|date: 2010/08/17> + 46.260|date: 2010/08/19> + 46.380|date: 2010/08/20> volume |ticker: DGX> => 11251.000|date: 2009/08/21> + 8301.000|date: 2009/08/24> + 14972.000|date: 2009/08/25> + 15693.000|date: 2009/08/26> + 10200.000|date: 2009/08/27> + 9720.000|date: 2009/08/28> + 14629.000|date: 2009/08/31> + 16794.000|date: 2009/09/01> + 14622.000|date: 2009/09/02> + 12736.000|date: 2009/09/03> + 8900.000|date: 2009/09/04> + 11748.000|date: 2009/09/09> + 7983.000|date: 2009/09/10> + 11945.000|date: 2009/09/11> + 13063.000|date: 2009/09/14> + 22913.000|date: 2009/09/15> + 27443.000|date: 2009/09/16> + 35057.000|date: 2009/09/17> + 31939.000|date: 2009/09/18> + 24377.000|date: 2009/09/21> + 76098.000|date: 2009/09/22> + 22160.000|date: 2009/09/23> + 17809.000|date: 2009/09/24> + 17063.000|date: 2009/09/25> + 13271.000|date: 2009/09/28> + 11800.000|date: 2009/09/29> + 11975.000|date: 2009/09/30> + 13077.000|date: 2009/10/01> + 14010.000|date: 2009/10/02> + 13597.000|date: 2009/10/05> + 9758.000|date: 2009/10/06> + 9721.000|date: 2009/10/07> + 11902.000|date: 2009/10/08> + 9989.000|date: 2009/10/09> + 10797.000|date: 2009/10/12> + 9392.000|date: 2009/10/13> + 11170.000|date: 2009/10/14> + 12812.000|date: 2009/10/15> + 13851.000|date: 2009/10/16> + 19680.000|date: 2009/10/19> + 25173.000|date: 2009/10/20> + 21896.000|date: 2009/10/21> + 20788.000|date: 2009/10/22> + 11279.000|date: 2009/10/23> + 9106.000|date: 2009/10/26> + 9325.000|date: 2009/10/27> + 17194.000|date: 2009/10/28> + 8854.000|date: 2009/11/05> + 11811.000|date: 2009/11/06> + 14136.000|date: 2009/11/09> + 9971.000|date: 2009/11/10> + 12393.000|date: 2009/11/11> + 11976.000|date: 2009/11/12> + 11922.000|date: 2009/11/13> + 10034.000|date: 2009/11/16> + 10305.000|date: 2009/11/17> + 8930.000|date: 2009/11/18> + 10953.000|date: 2009/11/19> + 13319.000|date: 2009/11/20> + 11636.000|date: 2009/11/23> + 9173.000|date: 2009/11/24> + 5714.000|date: 2009/11/25> + 3319.000|date: 2009/11/27> + 10544.000|date: 2009/11/30> + 11300.000|date: 2009/12/01> + 8746.000|date: 2009/12/02> + 8351.000|date: 2009/12/03> + 8762.000|date: 2009/12/04> + 8917.000|date: 2009/12/07> + 7982.000|date: 2009/12/08> + 7823.000|date: 2009/12/09> + 10012.000|date: 2009/12/10> + 15618.000|date: 2009/12/11> + 12740.000|date: 2009/12/14> + 10219.000|date: 2009/12/15> + 9429.000|date: 2009/12/16> + 9097.000|date: 2009/12/17> + 14065.000|date: 2009/12/18> + 6830.000|date: 2009/12/21> + 8048.000|date: 2009/12/22> + 5709.000|date: 2009/12/23> + 1920.000|date: 2009/12/24> + 4926.000|date: 2009/12/28> + 4236.000|date: 2009/12/29> + 3667.000|date: 2009/12/30> + 5086.000|date: 2009/12/31> + 10459.000|date: 2010/01/04> + 15351.000|date: 2010/01/05> + 31842.000|date: 2010/01/06> + 11159.000|date: 2010/01/07> + 11101.000|date: 2010/01/08> + 6463.000|date: 2010/01/11> + 6670.000|date: 2010/01/12> + 10237.000|date: 2010/01/13> + 7730.000|date: 2010/01/14> + 11865.000|date: 2010/01/15> + 10722.000|date: 2010/01/19> + 11796.000|date: 2010/01/20> + 12466.000|date: 2010/01/21> + 17642.000|date: 2010/01/22> + 37851.000|date: 2010/01/25> + 14050.000|date: 2010/01/26> + 19249.000|date: 2010/01/27> + 8412.000|date: 2010/01/28> + 16561.000|date: 2010/01/29> + 20095.000|date: 2010/02/01> + 13736.000|date: 2010/02/02> + 11764.000|date: 2010/02/03> + 17523.000|date: 2010/02/04> + 11743.000|date: 2010/02/05> + 13012.000|date: 2010/02/08> + 11483.000|date: 2010/02/09> + 9615.000|date: 2010/02/10> + 10734.000|date: 2010/02/11> + 10264.000|date: 2010/02/12> + 13907.000|date: 2010/02/16> + 10372.000|date: 2010/02/17> + 8594.000|date: 2010/02/18> + 14259.000|date: 2010/02/19> + 11569.000|date: 2010/02/22> + 12601.000|date: 2010/02/23> + 8987.000|date: 2010/02/24> + 12648.000|date: 2010/02/25> + 10053.000|date: 2010/02/26> + 12466.000|date: 2010/03/01> + 15244.000|date: 2010/03/02> + 31290.000|date: 2010/03/03> + 14226.000|date: 2010/03/04> + 11038.000|date: 2010/03/05> + 10926.000|date: 2010/03/08> + 7763.000|date: 2010/03/09> + 15225.000|date: 2010/03/10> + 11914.000|date: 2010/03/11> + 10412.000|date: 2010/03/12> + 14332.000|date: 2010/03/15> + 13684.000|date: 2010/03/16> + 12946.000|date: 2010/03/17> + 9239.000|date: 2010/03/18> + 25743.000|date: 2010/03/19> + 14197.000|date: 2010/03/22> + 14927.000|date: 2010/03/23> + 15079.000|date: 2010/03/24> + 14825.000|date: 2010/03/25> + 12789.000|date: 2010/03/26> + 6987.000|date: 2010/03/29> + 6241.000|date: 2010/03/30> + 8869.000|date: 2010/03/31> + 11106.000|date: 2010/04/01> + 8118.000|date: 2010/04/05> + 11373.000|date: 2010/04/06> + 12395.000|date: 2010/04/07> + 12579.000|date: 2010/04/08> + 12508.000|date: 2010/04/09> + 11393.000|date: 2010/04/12> + 13846.000|date: 2010/04/13> + 9950.000|date: 2010/04/14> + 18577.000|date: 2010/04/15> + 19652.000|date: 2010/04/16> + 38594.000|date: 2010/04/19> + 17286.000|date: 2010/04/20> + 46926.000|date: 2010/04/21> + 14662.000|date: 2010/04/22> + 19230.000|date: 2010/04/23> + 13979.000|date: 2010/04/26> + 15754.000|date: 2010/04/27> + 16710.000|date: 2010/04/28> + 17689.000|date: 2010/04/29> + 25622.000|date: 2010/04/30> + 24314.000|date: 2010/05/03> + 22696.000|date: 2010/05/04> + 28292.000|date: 2010/05/05> + 31753.000|date: 2010/05/06> + 29358.000|date: 2010/05/07> + 33393.000|date: 2010/05/10> + 22056.000|date: 2010/05/11> + 13930.000|date: 2010/05/12> + 13696.000|date: 2010/05/13> + 16671.000|date: 2010/05/14> + 18502.000|date: 2010/05/17> + 10825.000|date: 2010/05/18> + 11182.000|date: 2010/05/19> + 22016.000|date: 2010/05/20> + 26733.000|date: 2010/05/21> + 24312.000|date: 2010/05/24> + 21967.000|date: 2010/05/25> + 17430.000|date: 2010/05/26> + 13991.000|date: 2010/05/27> + 19270.000|date: 2010/05/28> + 17827.000|date: 2010/06/01> + 12318.000|date: 2010/06/02> + 13492.000|date: 2010/06/03> + 14646.000|date: 2010/06/04> + 15661.000|date: 2010/06/07> + 13613.000|date: 2010/06/08> + 13512.000|date: 2010/06/09> + 14089.000|date: 2010/06/10> + 12441.000|date: 2010/06/11> + 11876.000|date: 2010/06/14> + 13463.000|date: 2010/06/15> + 15338.000|date: 2010/06/16> + 12317.000|date: 2010/06/17> + 11143.000|date: 2010/06/18> + 14279.000|date: 2010/06/21> + 13977.000|date: 2010/06/22> + 12703.000|date: 2010/06/23> + 15559.000|date: 2010/06/24> + 23315.000|date: 2010/06/25> + 10306.000|date: 2010/06/28> + 17646.000|date: 2010/06/29> + 13911.000|date: 2010/06/30> + 18630.000|date: 2010/07/01> + 11213.000|date: 2010/07/02> + 12707.000|date: 2010/07/06> + 14787.000|date: 2010/07/07> + 9576.000|date: 2010/07/08> + 9319.000|date: 2010/07/09> + 12457.000|date: 2010/07/12> + 11470.000|date: 2010/07/13> + 8495.000|date: 2010/07/14> + 7668.000|date: 2010/07/15> + 9032.000|date: 2010/07/16> + 11576.000|date: 2010/07/19> + 15791.000|date: 2010/07/20> + 53909.000|date: 2010/07/21> + 58403.000|date: 2010/07/22> + 30607.000|date: 2010/07/23> + 19825.000|date: 2010/07/26> + 28813.000|date: 2010/07/27> + 31204.000|date: 2010/07/28> + 22446.000|date: 2010/07/29> + 21252.000|date: 2010/07/30> + 18050.000|date: 2010/08/02> + 22619.000|date: 2010/08/03> + 14793.000|date: 2010/08/04> + 10491.000|date: 2010/08/05> + 12707.000|date: 2010/08/06> + 8885.000|date: 2010/08/09> + 12774.000|date: 2010/08/10> + 12867.000|date: 2010/08/11> + 10805.000|date: 2010/08/12> + 8733.000|date: 2010/08/13> + 9787.000|date: 2010/08/16> + 11062.000|date: 2010/08/17> + 11166.000|date: 2010/08/19> + 9819.000|date: 2010/08/20> open |ticker: DHI> => 12.420|date: 2009/08/21> + 12.850|date: 2009/08/24> + 12.810|date: 2009/08/25> + 13.220|date: 2009/08/26> + 13.630|date: 2009/08/27> + 13.710|date: 2009/08/28> + 13.510|date: 2009/08/31> + 13.310|date: 2009/09/01> + 12.600|date: 2009/09/02> + 12.150|date: 2009/09/03> + 12.250|date: 2009/09/04> + 12.960|date: 2009/09/09> + 13.080|date: 2009/09/10> + 13.140|date: 2009/09/11> + 12.600|date: 2009/09/14> + 12.570|date: 2009/09/15> + 13.150|date: 2009/09/16> + 13.770|date: 2009/09/17> + 13.360|date: 2009/09/18> + 13.130|date: 2009/09/21> + 13.180|date: 2009/09/22> + 12.910|date: 2009/09/23> + 12.670|date: 2009/09/24> + 11.860|date: 2009/09/25> + 11.680|date: 2009/09/28> + 11.990|date: 2009/09/29> + 11.860|date: 2009/09/30> + 11.250|date: 2009/10/01> + 10.830|date: 2009/10/02> + 10.670|date: 2009/10/05> + 10.980|date: 2009/10/06> + 10.970|date: 2009/10/07> + 10.860|date: 2009/10/08> + 11.500|date: 2009/10/09> + 11.720|date: 2009/10/12> + 11.560|date: 2009/10/13> + 12.030|date: 2009/10/14> + 12.180|date: 2009/10/15> + 12.270|date: 2009/10/16> + 12.210|date: 2009/10/19> + 12.030|date: 2009/10/20> + 12.150|date: 2009/10/21> + 12.080|date: 2009/10/22> + 12.840|date: 2009/10/23> + 12.460|date: 2009/10/26> + 12.020|date: 2009/10/27> + 11.660|date: 2009/10/28> + 11.680|date: 2009/11/05> + 11.790|date: 2009/11/06> + 12.170|date: 2009/11/09> + 12.090|date: 2009/11/10> + 12.060|date: 2009/11/11> + 12.330|date: 2009/11/12> + 11.870|date: 2009/11/13> + 11.980|date: 2009/11/16> + 12.170|date: 2009/11/17> + 11.940|date: 2009/11/18> + 12.250|date: 2009/11/19> + 11.470|date: 2009/11/20> + 10.630|date: 2009/11/23> + 10.790|date: 2009/11/24> + 10.700|date: 2009/11/25> + 10.260|date: 2009/11/27> + 10.450|date: 2009/11/30> + 10.400|date: 2009/12/01> + 10.330|date: 2009/12/02> + 10.140|date: 2009/12/03> + 10.160|date: 2009/12/04> + 9.990|date: 2009/12/07> + 9.810|date: 2009/12/08> + 9.970|date: 2009/12/09> + 9.930|date: 2009/12/10> + 9.920|date: 2009/12/11> + 9.980|date: 2009/12/14> + 10.070|date: 2009/12/15> + 9.940|date: 2009/12/16> + 10.170|date: 2009/12/17> + 10.310|date: 2009/12/18> + 10.790|date: 2009/12/21> + 10.760|date: 2009/12/22> + 11.280|date: 2009/12/23> + 11.090|date: 2009/12/24> + 11.140|date: 2009/12/28> + 10.970|date: 2009/12/29> + 10.790|date: 2009/12/30> + 10.940|date: 2009/12/31> + 10.960|date: 2010/01/04> + 11.100|date: 2010/01/05> + 11.450|date: 2010/01/06> + 11.940|date: 2010/01/07> + 12.120|date: 2010/01/08> + 12.290|date: 2010/01/11> + 12.090|date: 2010/01/12> + 12.240|date: 2010/01/13> + 12.330|date: 2010/01/14> + 12.190|date: 2010/01/15> + 12.100|date: 2010/01/19> + 12.160|date: 2010/01/20> + 12.110|date: 2010/01/21> + 11.520|date: 2010/01/22> + 11.300|date: 2010/01/25> + 11.250|date: 2010/01/26> + 11.210|date: 2010/01/27> + 11.780|date: 2010/01/28> + 11.960|date: 2010/01/29> + 11.830|date: 2010/02/01> + 12.790|date: 2010/02/02> + 13.270|date: 2010/02/03> + 13.030|date: 2010/02/04> + 13.080|date: 2010/02/05> + 12.720|date: 2010/02/08> + 13.080|date: 2010/02/09> + 12.970|date: 2010/02/10> + 12.850|date: 2010/02/11> + 13.250|date: 2010/02/12> + 13.300|date: 2010/02/16> + 13.430|date: 2010/02/17> + 12.980|date: 2010/02/18> + 12.740|date: 2010/02/19> + 13.000|date: 2010/02/22> + 12.880|date: 2010/02/23> + 12.630|date: 2010/02/24> + 12.080|date: 2010/02/25> + 12.370|date: 2010/02/26> + 12.370|date: 2010/03/01> + 12.660|date: 2010/03/02> + 12.560|date: 2010/03/03> + 12.590|date: 2010/03/04> + 12.580|date: 2010/03/05> + 12.870|date: 2010/03/08> + 12.910|date: 2010/03/09> + 13.100|date: 2010/03/10> + 12.950|date: 2010/03/11> + 12.990|date: 2010/03/12> + 12.980|date: 2010/03/15> + 12.800|date: 2010/03/16> + 13.050|date: 2010/03/17> + 12.930|date: 2010/03/18> + 12.810|date: 2010/03/19> + 12.400|date: 2010/03/22> + 12.830|date: 2010/03/23> + 12.950|date: 2010/03/24> + 12.910|date: 2010/03/25> + 13.030|date: 2010/03/26> + 13.210|date: 2010/03/29> + 12.990|date: 2010/03/30> + 12.730|date: 2010/03/31> + 12.720|date: 2010/04/01> + 12.620|date: 2010/04/05> + 12.520|date: 2010/04/06> + 12.540|date: 2010/04/07> + 11.900|date: 2010/04/08> + 12.040|date: 2010/04/09> + 12.190|date: 2010/04/12> + 12.040|date: 2010/04/13> + 12.250|date: 2010/04/14> + 12.630|date: 2010/04/15> + 12.500|date: 2010/04/16> + 12.320|date: 2010/04/19> + 12.410|date: 2010/04/20> + 12.770|date: 2010/04/21> + 12.920|date: 2010/04/22> + 13.790|date: 2010/04/23> + 14.230|date: 2010/04/26> + 13.750|date: 2010/04/27> + 13.480|date: 2010/04/28> + 13.750|date: 2010/04/29> + 15.070|date: 2010/04/30> + 14.710|date: 2010/05/03> + 14.750|date: 2010/05/04> + 14.400|date: 2010/05/05> + 14.000|date: 2010/05/06> + 13.680|date: 2010/05/07> + 13.670|date: 2010/05/10> + 13.680|date: 2010/05/11> + 13.930|date: 2010/05/12> + 14.020|date: 2010/05/13> + 13.290|date: 2010/05/14> + 13.080|date: 2010/05/17> + 13.420|date: 2010/05/18> + 12.810|date: 2010/05/19> + 12.290|date: 2010/05/20> + 12.020|date: 2010/05/21> + 12.190|date: 2010/05/24> + 11.670|date: 2010/05/25> + 12.430|date: 2010/05/26> + 12.250|date: 2010/05/27> + 12.320|date: 2010/05/28> + 12.100|date: 2010/06/01> + 11.780|date: 2010/06/02> + 12.130|date: 2010/06/03> + 11.600|date: 2010/06/04> + 11.390|date: 2010/06/07> + 10.920|date: 2010/06/08> + 11.080|date: 2010/06/09> + 10.790|date: 2010/06/10> + 11.150|date: 2010/06/11> + 11.350|date: 2010/06/14> + 11.160|date: 2010/06/15> + 11.220|date: 2010/06/16> + 11.190|date: 2010/06/17> + 10.920|date: 2010/06/18> + 10.900|date: 2010/06/21> + 10.520|date: 2010/06/22> + 10.220|date: 2010/06/23> + 10.480|date: 2010/06/24> + 10.570|date: 2010/06/25> + 10.500|date: 2010/06/28> + 10.300|date: 2010/06/29> + 9.960|date: 2010/06/30> + 9.780|date: 2010/07/01> + 9.890|date: 2010/07/02> + 9.880|date: 2010/07/06> + 9.800|date: 2010/07/07> + 10.290|date: 2010/07/08> + 9.810|date: 2010/07/09> + 10.230|date: 2010/07/12> + 10.170|date: 2010/07/13> + 10.330|date: 2010/07/14> + 10.350|date: 2010/07/15> + 10.550|date: 2010/07/16> + 10.170|date: 2010/07/19> + 9.800|date: 2010/07/20> + 10.510|date: 2010/07/21> + 10.330|date: 2010/07/22> + 10.500|date: 2010/07/23> + 10.820|date: 2010/07/26> + 11.240|date: 2010/07/27> + 11.070|date: 2010/07/28> + 10.760|date: 2010/07/29> + 10.740|date: 2010/07/30> + 11.220|date: 2010/08/02> + 11.090|date: 2010/08/03> + 10.650|date: 2010/08/04> + 10.310|date: 2010/08/05> + 10.330|date: 2010/08/06> + 10.900|date: 2010/08/09> + 10.900|date: 2010/08/10> + 10.610|date: 2010/08/11> + 10.270|date: 2010/08/12> + 10.180|date: 2010/08/13> + 10.150|date: 2010/08/16> + 10.310|date: 2010/08/17> + 10.560|date: 2010/08/19> + 10.320|date: 2010/08/20> high |ticker: DHI> => 12.890|date: 2009/08/21> + 13.000|date: 2009/08/24> + 13.350|date: 2009/08/25> + 13.900|date: 2009/08/26> + 13.710|date: 2009/08/27> + 13.880|date: 2009/08/28> + 13.570|date: 2009/08/31> + 13.860|date: 2009/09/01> + 12.740|date: 2009/09/02> + 12.300|date: 2009/09/03> + 12.540|date: 2009/09/04> + 13.100|date: 2009/09/09> + 13.160|date: 2009/09/10> + 13.310|date: 2009/09/11> + 12.807|date: 2009/09/14> + 13.050|date: 2009/09/15> + 13.730|date: 2009/09/16> + 13.790|date: 2009/09/17> + 13.675|date: 2009/09/18> + 13.290|date: 2009/09/21> + 13.370|date: 2009/09/22> + 12.910|date: 2009/09/23> + 12.850|date: 2009/09/24> + 12.030|date: 2009/09/25> + 11.840|date: 2009/09/28> + 12.130|date: 2009/09/29> + 11.920|date: 2009/09/30> + 11.300|date: 2009/10/01> + 10.910|date: 2009/10/02> + 10.860|date: 2009/10/05> + 11.320|date: 2009/10/06> + 11.080|date: 2009/10/07> + 11.700|date: 2009/10/08> + 12.090|date: 2009/10/09> + 11.830|date: 2009/10/12> + 12.120|date: 2009/10/13> + 12.360|date: 2009/10/14> + 12.520|date: 2009/10/15> + 12.370|date: 2009/10/16> + 12.420|date: 2009/10/19> + 12.310|date: 2009/10/20> + 12.610|date: 2009/10/21> + 13.000|date: 2009/10/22> + 12.990|date: 2009/10/23> + 12.580|date: 2009/10/26> + 12.190|date: 2009/10/27> + 11.750|date: 2009/10/28> + 12.240|date: 2009/11/05> + 12.120|date: 2009/11/06> + 12.240|date: 2009/11/09> + 12.250|date: 2009/11/10> + 12.450|date: 2009/11/11> + 12.330|date: 2009/11/12> + 12.280|date: 2009/11/13> + 12.540|date: 2009/11/16> + 12.370|date: 2009/11/17> + 12.490|date: 2009/11/18> + 12.305|date: 2009/11/19> + 11.630|date: 2009/11/20> + 10.909|date: 2009/11/23> + 10.850|date: 2009/11/24> + 10.900|date: 2009/11/25> + 10.620|date: 2009/11/27> + 10.610|date: 2009/11/30> + 10.530|date: 2009/12/01> + 10.510|date: 2009/12/02> + 10.160|date: 2009/12/03> + 10.360|date: 2009/12/04> + 10.200|date: 2009/12/07> + 10.060|date: 2009/12/08> + 9.970|date: 2009/12/09> + 10.070|date: 2009/12/10> + 9.979|date: 2009/12/11> + 10.090|date: 2009/12/14> + 10.170|date: 2009/12/15> + 10.370|date: 2009/12/16> + 10.340|date: 2009/12/17> + 10.530|date: 2009/12/18> + 10.800|date: 2009/12/21> + 11.170|date: 2009/12/22> + 11.330|date: 2009/12/23> + 11.140|date: 2009/12/24> + 11.250|date: 2009/12/28> + 11.120|date: 2009/12/29> + 11.100|date: 2009/12/30> + 11.030|date: 2009/12/31> + 11.180|date: 2010/01/04> + 11.590|date: 2010/01/05> + 11.760|date: 2010/01/06> + 12.633|date: 2010/01/07> + 12.310|date: 2010/01/08> + 12.320|date: 2010/01/11> + 12.225|date: 2010/01/12> + 12.570|date: 2010/01/13> + 12.560|date: 2010/01/14> + 12.380|date: 2010/01/15> + 12.495|date: 2010/01/19> + 12.320|date: 2010/01/20> + 12.170|date: 2010/01/21> + 11.860|date: 2010/01/22> + 11.580|date: 2010/01/25> + 11.590|date: 2010/01/26> + 11.720|date: 2010/01/27> + 12.040|date: 2010/01/28> + 12.120|date: 2010/01/29> + 12.040|date: 2010/02/01> + 13.355|date: 2010/02/02> + 13.305|date: 2010/02/03> + 13.340|date: 2010/02/04> + 13.140|date: 2010/02/05> + 13.260|date: 2010/02/08> + 13.160|date: 2010/02/09> + 13.070|date: 2010/02/10> + 13.220|date: 2010/02/11> + 13.420|date: 2010/02/12> + 13.330|date: 2010/02/16> + 13.530|date: 2010/02/17> + 13.030|date: 2010/02/18> + 13.000|date: 2010/02/19> + 13.090|date: 2010/02/22> + 12.975|date: 2010/02/23> + 12.650|date: 2010/02/24> + 12.350|date: 2010/02/25> + 12.450|date: 2010/02/26> + 12.585|date: 2010/03/01> + 12.720|date: 2010/03/02> + 12.800|date: 2010/03/03> + 12.720|date: 2010/03/04> + 12.950|date: 2010/03/05> + 12.990|date: 2010/03/08> + 13.170|date: 2010/03/09> + 13.230|date: 2010/03/10> + 12.980|date: 2010/03/11> + 13.010|date: 2010/03/12> + 13.029|date: 2010/03/15> + 13.150|date: 2010/03/16> + 13.170|date: 2010/03/17> + 12.990|date: 2010/03/18> + 12.930|date: 2010/03/19> + 12.790|date: 2010/03/22> + 12.880|date: 2010/03/23> + 13.070|date: 2010/03/24> + 13.400|date: 2010/03/25> + 13.380|date: 2010/03/26> + 13.230|date: 2010/03/29> + 13.110|date: 2010/03/30> + 12.870|date: 2010/03/31> + 12.810|date: 2010/04/01> + 12.790|date: 2010/04/05> + 12.590|date: 2010/04/06> + 12.550|date: 2010/04/07> + 12.030|date: 2010/04/08> + 12.185|date: 2010/04/09> + 12.240|date: 2010/04/12> + 12.270|date: 2010/04/13> + 12.810|date: 2010/04/14> + 12.740|date: 2010/04/15> + 12.580|date: 2010/04/16> + 12.400|date: 2010/04/19> + 12.790|date: 2010/04/20> + 13.100|date: 2010/04/21> + 13.855|date: 2010/04/22> + 14.540|date: 2010/04/23> + 14.480|date: 2010/04/26> + 14.030|date: 2010/04/27> + 50.800|date: 2010/04/28> + 14.420|date: 2010/04/29> + 15.440|date: 2010/04/30> + 15.200|date: 2010/05/03> + 14.820|date: 2010/05/04> + 14.620|date: 2010/05/05> + 14.380|date: 2010/05/06> + 13.870|date: 2010/05/07> + 14.010|date: 2010/05/10> + 14.380|date: 2010/05/11> + 14.180|date: 2010/05/12> + 14.020|date: 2010/05/13> + 13.340|date: 2010/05/14> + 13.320|date: 2010/05/17> + 13.750|date: 2010/05/18> + 13.300|date: 2010/05/19> + 12.560|date: 2010/05/20> + 12.468|date: 2010/05/21> + 12.570|date: 2010/05/24> + 12.140|date: 2010/05/25> + 12.670|date: 2010/05/26> + 12.350|date: 2010/05/27> + 12.480|date: 2010/05/28> + 12.290|date: 2010/06/01> + 12.160|date: 2010/06/02> + 12.210|date: 2010/06/03> + 11.680|date: 2010/06/04> + 11.460|date: 2010/06/07> + 11.050|date: 2010/06/08> + 11.100|date: 2010/06/09> + 11.410|date: 2010/06/10> + 11.280|date: 2010/06/11> + 11.410|date: 2010/06/14> + 11.390|date: 2010/06/15> + 11.490|date: 2010/06/16> + 11.220|date: 2010/06/17> + 10.960|date: 2010/06/18> + 10.990|date: 2010/06/21> + 10.670|date: 2010/06/22> + 10.600|date: 2010/06/23> + 10.760|date: 2010/06/24> + 10.570|date: 2010/06/25> + 10.590|date: 2010/06/28> + 10.390|date: 2010/06/29> + 10.150|date: 2010/06/30> + 10.000|date: 2010/07/01> + 9.890|date: 2010/07/02> + 10.050|date: 2010/07/06> + 10.230|date: 2010/07/07> + 10.420|date: 2010/07/08> + 10.350|date: 2010/07/09> + 10.270|date: 2010/07/12> + 10.500|date: 2010/07/13> + 10.360|date: 2010/07/14> + 10.690|date: 2010/07/15> + 10.570|date: 2010/07/16> + 10.210|date: 2010/07/19> + 10.480|date: 2010/07/20> + 10.540|date: 2010/07/21> + 10.740|date: 2010/07/22> + 10.900|date: 2010/07/23> + 11.270|date: 2010/07/26> + 11.380|date: 2010/07/27> + 11.140|date: 2010/07/28> + 11.010|date: 2010/07/29> + 11.090|date: 2010/07/30> + 11.380|date: 2010/08/02> + 11.300|date: 2010/08/03> + 10.820|date: 2010/08/04> + 10.530|date: 2010/08/05> + 10.660|date: 2010/08/06> + 11.140|date: 2010/08/09> + 10.980|date: 2010/08/10> + 10.670|date: 2010/08/11> + 10.470|date: 2010/08/12> + 10.380|date: 2010/08/13> + 10.340|date: 2010/08/16> + 10.580|date: 2010/08/17> + 10.580|date: 2010/08/19> + 10.390|date: 2010/08/20> low |ticker: DHI> => 12.385|date: 2009/08/21> + 12.610|date: 2009/08/24> + 12.810|date: 2009/08/25> + 13.030|date: 2009/08/26> + 12.910|date: 2009/08/27> + 13.520|date: 2009/08/28> + 13.220|date: 2009/08/31> + 12.850|date: 2009/09/01> + 12.080|date: 2009/09/02> + 11.780|date: 2009/09/03> + 12.060|date: 2009/09/04> + 12.660|date: 2009/09/09> + 12.740|date: 2009/09/10> + 12.510|date: 2009/09/11> + 12.429|date: 2009/09/14> + 12.490|date: 2009/09/15> + 13.070|date: 2009/09/16> + 13.010|date: 2009/09/17> + 13.100|date: 2009/09/18> + 12.750|date: 2009/09/21> + 12.860|date: 2009/09/22> + 12.430|date: 2009/09/23> + 11.720|date: 2009/09/24> + 11.490|date: 2009/09/25> + 11.510|date: 2009/09/28> + 11.780|date: 2009/09/29> + 11.300|date: 2009/09/30> + 10.950|date: 2009/10/01> + 10.460|date: 2009/10/02> + 10.560|date: 2009/10/05> + 10.900|date: 2009/10/06> + 10.500|date: 2009/10/07> + 10.860|date: 2009/10/08> + 11.340|date: 2009/10/09> + 11.540|date: 2009/10/12> + 11.470|date: 2009/10/13> + 12.030|date: 2009/10/14> + 12.060|date: 2009/10/15> + 12.085|date: 2009/10/16> + 12.060|date: 2009/10/19> + 11.900|date: 2009/10/20> + 12.120|date: 2009/10/21> + 11.930|date: 2009/10/22> + 12.110|date: 2009/10/23> + 11.840|date: 2009/10/26> + 11.670|date: 2009/10/27> + 11.100|date: 2009/10/28> + 11.520|date: 2009/11/05> + 11.630|date: 2009/11/06> + 11.830|date: 2009/11/09> + 11.530|date: 2009/11/10> + 11.960|date: 2009/11/11> + 11.800|date: 2009/11/12> + 11.850|date: 2009/11/13> + 11.980|date: 2009/11/16> + 11.910|date: 2009/11/17> + 11.940|date: 2009/11/18> + 11.925|date: 2009/11/19> + 10.240|date: 2009/11/20> + 10.460|date: 2009/11/23> + 10.385|date: 2009/11/24> + 10.600|date: 2009/11/25> + 10.050|date: 2009/11/27> + 10.170|date: 2009/11/30> + 10.220|date: 2009/12/01> + 9.780|date: 2009/12/02> + 9.930|date: 2009/12/03> + 9.890|date: 2009/12/04> + 9.865|date: 2009/12/07> + 9.710|date: 2009/12/08> + 9.690|date: 2009/12/09> + 9.840|date: 2009/12/10> + 9.710|date: 2009/12/11> + 9.730|date: 2009/12/14> + 9.780|date: 2009/12/15> + 9.870|date: 2009/12/16> + 10.080|date: 2009/12/17> + 10.210|date: 2009/12/18> + 10.500|date: 2009/12/21> + 10.710|date: 2009/12/22> + 10.990|date: 2009/12/23> + 11.050|date: 2009/12/24> + 10.840|date: 2009/12/28> + 10.750|date: 2009/12/29> + 10.760|date: 2009/12/30> + 10.830|date: 2009/12/31> + 10.870|date: 2010/01/04> + 10.945|date: 2010/01/05> + 11.390|date: 2010/01/06> + 11.920|date: 2010/01/07> + 12.040|date: 2010/01/08> + 12.020|date: 2010/01/11> + 11.850|date: 2010/01/12> + 12.040|date: 2010/01/13> + 12.230|date: 2010/01/14> + 11.940|date: 2010/01/15> + 12.090|date: 2010/01/19> + 12.080|date: 2010/01/20> + 11.520|date: 2010/01/21> + 11.110|date: 2010/01/22> + 11.170|date: 2010/01/25> + 11.200|date: 2010/01/26> + 11.170|date: 2010/01/27> + 11.530|date: 2010/01/28> + 11.770|date: 2010/01/29> + 11.630|date: 2010/02/01> + 12.230|date: 2010/02/02> + 12.810|date: 2010/02/03> + 12.940|date: 2010/02/04> + 12.160|date: 2010/02/05> + 12.470|date: 2010/02/08> + 12.605|date: 2010/02/09> + 12.590|date: 2010/02/10> + 12.695|date: 2010/02/11> + 12.960|date: 2010/02/12> + 13.050|date: 2010/02/16> + 12.940|date: 2010/02/17> + 12.690|date: 2010/02/18> + 12.740|date: 2010/02/19> + 12.770|date: 2010/02/22> + 12.430|date: 2010/02/23> + 12.040|date: 2010/02/24> + 11.960|date: 2010/02/25> + 12.020|date: 2010/02/26> + 12.370|date: 2010/03/01> + 12.400|date: 2010/03/02> + 12.465|date: 2010/03/03> + 12.310|date: 2010/03/04> + 12.550|date: 2010/03/05> + 12.790|date: 2010/03/08> + 12.830|date: 2010/03/09> + 12.900|date: 2010/03/10> + 12.730|date: 2010/03/11> + 12.780|date: 2010/03/12> + 12.640|date: 2010/03/15> + 12.600|date: 2010/03/16> + 12.790|date: 2010/03/17> + 12.660|date: 2010/03/18> + 12.500|date: 2010/03/19> + 12.370|date: 2010/03/22> + 12.650|date: 2010/03/23> + 12.760|date: 2010/03/24> + 12.910|date: 2010/03/25> + 12.970|date: 2010/03/26> + 12.740|date: 2010/03/29> + 12.720|date: 2010/03/30> + 12.530|date: 2010/03/31> + 12.400|date: 2010/04/01> + 12.460|date: 2010/04/05> + 12.320|date: 2010/04/06> + 11.860|date: 2010/04/07> + 11.750|date: 2010/04/08> + 11.980|date: 2010/04/09> + 11.890|date: 2010/04/12> + 12.010|date: 2010/04/13> + 12.240|date: 2010/04/14> + 12.510|date: 2010/04/15> + 12.025|date: 2010/04/16> + 12.040|date: 2010/04/19> + 12.255|date: 2010/04/20> + 12.650|date: 2010/04/21> + 12.770|date: 2010/04/22> + 13.720|date: 2010/04/23> + 13.810|date: 2010/04/26> + 13.370|date: 2010/04/27> + 13.470|date: 2010/04/28> + 13.630|date: 2010/04/29> + 14.630|date: 2010/04/30> + 14.640|date: 2010/05/03> + 14.220|date: 2010/05/04> + 14.030|date: 2010/05/05> + 12.640|date: 2010/05/06> + 12.920|date: 2010/05/07> + 13.370|date: 2010/05/10> + 13.540|date: 2010/05/11> + 13.820|date: 2010/05/12> + 13.330|date: 2010/05/13> + 12.810|date: 2010/05/14> + 12.620|date: 2010/05/17> + 12.960|date: 2010/05/18> + 12.380|date: 2010/05/19> + 12.130|date: 2010/05/20> + 11.860|date: 2010/05/21> + 12.050|date: 2010/05/24> + 11.570|date: 2010/05/25> + 11.970|date: 2010/05/26> + 11.920|date: 2010/05/27> + 12.120|date: 2010/05/28> + 11.760|date: 2010/06/01> + 11.750|date: 2010/06/02> + 11.690|date: 2010/06/03> + 11.250|date: 2010/06/04> + 10.820|date: 2010/06/07> + 10.440|date: 2010/06/08> + 10.460|date: 2010/06/09> + 10.639|date: 2010/06/10> + 10.970|date: 2010/06/11> + 10.990|date: 2010/06/14> + 11.070|date: 2010/06/15> + 11.070|date: 2010/06/16> + 10.630|date: 2010/06/17> + 10.660|date: 2010/06/18> + 10.480|date: 2010/06/21> + 10.160|date: 2010/06/22> + 10.030|date: 2010/06/23> + 10.290|date: 2010/06/24> + 10.260|date: 2010/06/25> + 10.290|date: 2010/06/28> + 9.850|date: 2010/06/29> + 9.820|date: 2010/06/30> + 9.580|date: 2010/07/01> + 9.410|date: 2010/07/02> + 9.700|date: 2010/07/06> + 9.775|date: 2010/07/07> + 9.740|date: 2010/07/08> + 9.780|date: 2010/07/09> + 9.980|date: 2010/07/12> + 10.107|date: 2010/07/13> + 10.060|date: 2010/07/14> + 10.200|date: 2010/07/15> + 10.030|date: 2010/07/16> + 9.850|date: 2010/07/19> + 9.720|date: 2010/07/20> + 10.150|date: 2010/07/21> + 10.310|date: 2010/07/22> + 10.410|date: 2010/07/23> + 10.760|date: 2010/07/26> + 11.010|date: 2010/07/27> + 10.550|date: 2010/07/28> + 10.578|date: 2010/07/29> + 10.610|date: 2010/07/30> + 10.940|date: 2010/08/02> + 10.480|date: 2010/08/03> + 10.460|date: 2010/08/04> + 10.280|date: 2010/08/05> + 10.240|date: 2010/08/06> + 10.760|date: 2010/08/09> + 10.720|date: 2010/08/10> + 10.460|date: 2010/08/11> + 10.185|date: 2010/08/12> + 10.130|date: 2010/08/13> + 10.085|date: 2010/08/16> + 10.190|date: 2010/08/17> + 10.340|date: 2010/08/19> + 10.190|date: 2010/08/20> close |ticker: DHI> => 12.660|date: 2009/08/21> + 12.670|date: 2009/08/24> + 13.050|date: 2009/08/25> + 13.790|date: 2009/08/26> + 13.530|date: 2009/08/27> + 13.720|date: 2009/08/28> + 13.410|date: 2009/08/31> + 12.910|date: 2009/09/01> + 12.130|date: 2009/09/02> + 12.260|date: 2009/09/03> + 12.450|date: 2009/09/04> + 12.980|date: 2009/09/09> + 13.120|date: 2009/09/10> + 12.690|date: 2009/09/11> + 12.540|date: 2009/09/14> + 12.970|date: 2009/09/15> + 13.630|date: 2009/09/16> + 13.190|date: 2009/09/17> + 13.250|date: 2009/09/18> + 13.040|date: 2009/09/21> + 12.900|date: 2009/09/22> + 12.450|date: 2009/09/23> + 11.930|date: 2009/09/24> + 11.570|date: 2009/09/25> + 11.770|date: 2009/09/28> + 11.870|date: 2009/09/29> + 11.410|date: 2009/09/30> + 11.010|date: 2009/10/01> + 10.530|date: 2009/10/02> + 10.790|date: 2009/10/05> + 10.950|date: 2009/10/06> + 10.690|date: 2009/10/07> + 11.540|date: 2009/10/08> + 11.700|date: 2009/10/09> + 11.570|date: 2009/10/12> + 11.790|date: 2009/10/13> + 12.260|date: 2009/10/14> + 12.430|date: 2009/10/15> + 12.200|date: 2009/10/16> + 12.250|date: 2009/10/19> + 12.090|date: 2009/10/20> + 12.170|date: 2009/10/21> + 12.700|date: 2009/10/22> + 12.420|date: 2009/10/23> + 11.930|date: 2009/10/26> + 11.810|date: 2009/10/27> + 11.120|date: 2009/10/28> + 11.830|date: 2009/11/05> + 12.030|date: 2009/11/06> + 12.130|date: 2009/11/09> + 11.690|date: 2009/11/10> + 12.360|date: 2009/11/11> + 11.860|date: 2009/11/12> + 11.940|date: 2009/11/13> + 12.310|date: 2009/11/16> + 12.140|date: 2009/11/17> + 12.370|date: 2009/11/18> + 12.250|date: 2009/11/19> + 10.370|date: 2009/11/20> + 10.660|date: 2009/11/23> + 10.580|date: 2009/11/24> + 10.660|date: 2009/11/25> + 10.540|date: 2009/11/27> + 10.280|date: 2009/11/30> + 10.420|date: 2009/12/01> + 10.040|date: 2009/12/02> + 10.000|date: 2009/12/03> + 10.100|date: 2009/12/04> + 9.900|date: 2009/12/07> + 9.850|date: 2009/12/08> + 9.840|date: 2009/12/09> + 9.890|date: 2009/12/10> + 9.860|date: 2009/12/11> + 10.070|date: 2009/12/14> + 9.810|date: 2009/12/15> + 10.290|date: 2009/12/16> + 10.250|date: 2009/12/17> + 10.530|date: 2009/12/18> + 10.740|date: 2009/12/21> + 11.150|date: 2009/12/22> + 11.120|date: 2009/12/23> + 11.120|date: 2009/12/24> + 10.960|date: 2009/12/28> + 10.930|date: 2009/12/29> + 10.990|date: 2009/12/30> + 10.870|date: 2009/12/31> + 11.160|date: 2010/01/04> + 11.560|date: 2010/01/05> + 11.660|date: 2010/01/06> + 12.270|date: 2010/01/07> + 12.170|date: 2010/01/08> + 12.240|date: 2010/01/11> + 12.210|date: 2010/01/12> + 12.420|date: 2010/01/13> + 12.250|date: 2010/01/14> + 12.140|date: 2010/01/15> + 12.330|date: 2010/01/19> + 12.130|date: 2010/01/20> + 11.550|date: 2010/01/21> + 11.200|date: 2010/01/22> + 11.370|date: 2010/01/25> + 11.290|date: 2010/01/26> + 11.670|date: 2010/01/27> + 11.790|date: 2010/01/28> + 11.790|date: 2010/01/29> + 11.910|date: 2010/02/01> + 13.210|date: 2010/02/02> + 13.250|date: 2010/02/03> + 13.210|date: 2010/02/04> + 12.670|date: 2010/02/05> + 12.920|date: 2010/02/08> + 12.980|date: 2010/02/09> + 12.850|date: 2010/02/10> + 13.120|date: 2010/02/11> + 13.070|date: 2010/02/12> + 13.220|date: 2010/02/16> + 13.120|date: 2010/02/17> + 12.780|date: 2010/02/18> + 12.950|date: 2010/02/19> + 12.920|date: 2010/02/22> + 12.570|date: 2010/02/23> + 12.340|date: 2010/02/24> + 12.350|date: 2010/02/25> + 12.360|date: 2010/02/26> + 12.560|date: 2010/03/01> + 12.470|date: 2010/03/02> + 12.570|date: 2010/03/03> + 12.490|date: 2010/03/04> + 12.870|date: 2010/03/05> + 12.960|date: 2010/03/08> + 13.090|date: 2010/03/09> + 13.010|date: 2010/03/10> + 12.960|date: 2010/03/11> + 13.000|date: 2010/03/12> + 12.840|date: 2010/03/15> + 13.030|date: 2010/03/16> + 12.890|date: 2010/03/17> + 12.760|date: 2010/03/18> + 12.510|date: 2010/03/19> + 12.750|date: 2010/03/22> + 12.760|date: 2010/03/23> + 12.850|date: 2010/03/24> + 12.970|date: 2010/03/25> + 13.130|date: 2010/03/26> + 13.030|date: 2010/03/29> + 12.800|date: 2010/03/30> + 12.600|date: 2010/03/31> + 12.510|date: 2010/04/01> + 12.590|date: 2010/04/05> + 12.520|date: 2010/04/06> + 11.930|date: 2010/04/07> + 12.010|date: 2010/04/08> + 12.140|date: 2010/04/09> + 12.030|date: 2010/04/12> + 12.180|date: 2010/04/13> + 12.650|date: 2010/04/14> + 12.600|date: 2010/04/15> + 12.370|date: 2010/04/16> + 12.340|date: 2010/04/19> + 12.760|date: 2010/04/20> + 12.980|date: 2010/04/21> + 13.690|date: 2010/04/22> + 14.170|date: 2010/04/23> + 13.880|date: 2010/04/26> + 13.410|date: 2010/04/27> + 13.620|date: 2010/04/28> + 14.240|date: 2010/04/29> + 14.690|date: 2010/04/30> + 14.970|date: 2010/05/03> + 14.630|date: 2010/05/04> + 14.140|date: 2010/05/05> + 13.650|date: 2010/05/06> + 13.060|date: 2010/05/07> + 13.940|date: 2010/05/10> + 13.840|date: 2010/05/11> + 14.040|date: 2010/05/12> + 13.460|date: 2010/05/13> + 13.110|date: 2010/05/14> + 13.300|date: 2010/05/17> + 13.020|date: 2010/05/18> + 12.670|date: 2010/05/19> + 12.140|date: 2010/05/20> + 12.260|date: 2010/05/21> + 12.060|date: 2010/05/24> + 12.100|date: 2010/05/25> + 12.010|date: 2010/05/26> + 12.340|date: 2010/05/27> + 12.190|date: 2010/05/28> + 11.770|date: 2010/06/01> + 12.130|date: 2010/06/02> + 11.780|date: 2010/06/03> + 11.340|date: 2010/06/04> + 10.890|date: 2010/06/07> + 10.840|date: 2010/06/08> + 10.540|date: 2010/06/09> + 11.300|date: 2010/06/10> + 11.260|date: 2010/06/11> + 11.070|date: 2010/06/14> + 11.390|date: 2010/06/15> + 11.240|date: 2010/06/16> + 10.940|date: 2010/06/17> + 10.750|date: 2010/06/18> + 10.540|date: 2010/06/21> + 10.220|date: 2010/06/22> + 10.470|date: 2010/06/23> + 10.580|date: 2010/06/24> + 10.470|date: 2010/06/25> + 10.360|date: 2010/06/28> + 9.960|date: 2010/06/29> + 9.830|date: 2010/06/30> + 9.850|date: 2010/07/01> + 9.710|date: 2010/07/02> + 9.790|date: 2010/07/06> + 10.200|date: 2010/07/07> + 9.800|date: 2010/07/08> + 10.250|date: 2010/07/09> + 10.100|date: 2010/07/12> + 10.430|date: 2010/07/13> + 10.340|date: 2010/07/14> + 10.620|date: 2010/07/15> + 10.100|date: 2010/07/16> + 9.970|date: 2010/07/19> + 10.390|date: 2010/07/20> + 10.200|date: 2010/07/21> + 10.550|date: 2010/07/22> + 10.850|date: 2010/07/23> + 11.170|date: 2010/07/26> + 11.080|date: 2010/07/27> + 10.640|date: 2010/07/28> + 10.880|date: 2010/07/29> + 11.020|date: 2010/07/30> + 11.250|date: 2010/08/02> + 10.600|date: 2010/08/03> + 10.480|date: 2010/08/04> + 10.420|date: 2010/08/05> + 10.600|date: 2010/08/06> + 11.060|date: 2010/08/09> + 10.830|date: 2010/08/10> + 10.540|date: 2010/08/11> + 10.210|date: 2010/08/12> + 10.240|date: 2010/08/13> + 10.180|date: 2010/08/16> + 10.470|date: 2010/08/17> + 10.430|date: 2010/08/19> + 10.270|date: 2010/08/20> volume |ticker: DHI> => 75726.000|date: 2009/08/21> + 71231.000|date: 2009/08/24> + 62617.000|date: 2009/08/25> + 166528.000|date: 2009/08/26> + 91564.000|date: 2009/08/27> + 61900.000|date: 2009/08/28> + 47837.000|date: 2009/08/31> + 72013.000|date: 2009/09/01> + 105986.000|date: 2009/09/02> + 84431.000|date: 2009/09/03> + 32137.000|date: 2009/09/04> + 66315.000|date: 2009/09/09> + 32592.000|date: 2009/09/10> + 68172.000|date: 2009/09/11> + 71402.000|date: 2009/09/14> + 66419.000|date: 2009/09/15> + 130045.000|date: 2009/09/16> + 67312.000|date: 2009/09/17> + 77260.000|date: 2009/09/18> + 47986.000|date: 2009/09/21> + 64575.000|date: 2009/09/22> + 61481.000|date: 2009/09/23> + 110063.000|date: 2009/09/24> + 72664.000|date: 2009/09/25> + 32331.000|date: 2009/09/28> + 49144.000|date: 2009/09/29> + 86783.000|date: 2009/09/30> + 107520.000|date: 2009/10/01> + 112782.000|date: 2009/10/02> + 65584.000|date: 2009/10/05> + 85082.000|date: 2009/10/06> + 85038.000|date: 2009/10/07> + 121930.000|date: 2009/10/08> + 84598.000|date: 2009/10/09> + 52165.000|date: 2009/10/12> + 74271.000|date: 2009/10/13> + 71073.000|date: 2009/10/14> + 69716.000|date: 2009/10/15> + 58702.000|date: 2009/10/16> + 83453.000|date: 2009/10/19> + 70760.000|date: 2009/10/20> + 84893.000|date: 2009/10/21> + 127588.000|date: 2009/10/22> + 113196.000|date: 2009/10/23> + 70812.000|date: 2009/10/26> + 74303.000|date: 2009/10/27> + 113321.000|date: 2009/10/28> + 87860.000|date: 2009/11/05> + 67086.000|date: 2009/11/06> + 83964.000|date: 2009/11/09> + 75725.000|date: 2009/11/10> + 81952.000|date: 2009/11/11> + 72916.000|date: 2009/11/12> + 78060.000|date: 2009/11/13> + 78926.000|date: 2009/11/16> + 73562.000|date: 2009/11/17> + 64005.000|date: 2009/11/18> + 102718.000|date: 2009/11/19> + 358884.000|date: 2009/11/20> + 171183.000|date: 2009/11/23> + 87993.000|date: 2009/11/24> + 60433.000|date: 2009/11/25> + 32793.000|date: 2009/11/27> + 76018.000|date: 2009/11/30> + 61511.000|date: 2009/12/01> + 155602.000|date: 2009/12/02> + 88916.000|date: 2009/12/03> + 87459.000|date: 2009/12/04> + 90100.000|date: 2009/12/07> + 62465.000|date: 2009/12/08> + 48746.000|date: 2009/12/09> + 60657.000|date: 2009/12/10> + 41815.000|date: 2009/12/11> + 38322.000|date: 2009/12/14> + 50547.000|date: 2009/12/15> + 74415.000|date: 2009/12/16> + 60182.000|date: 2009/12/17> + 114526.000|date: 2009/12/18> + 63023.000|date: 2009/12/21> + 93599.000|date: 2009/12/22> + 79780.000|date: 2009/12/23> + 15890.000|date: 2009/12/24> + 53858.000|date: 2009/12/28> + 49061.000|date: 2009/12/29> + 40139.000|date: 2009/12/30> + 29864.000|date: 2009/12/31> + 57990.000|date: 2010/01/04> + 102544.000|date: 2010/01/05> + 84102.000|date: 2010/01/06> + 138087.000|date: 2010/01/07> + 57206.000|date: 2010/01/08> + 37460.000|date: 2010/01/11> + 59820.000|date: 2010/01/12> + 62783.000|date: 2010/01/13> + 43447.000|date: 2010/01/14> + 46860.000|date: 2010/01/15> + 44561.000|date: 2010/01/19> + 51945.000|date: 2010/01/20> + 72756.000|date: 2010/01/21> + 117475.000|date: 2010/01/22> + 60310.000|date: 2010/01/25> + 72662.000|date: 2010/01/26> + 90993.000|date: 2010/01/27> + 94370.000|date: 2010/01/28> + 67884.000|date: 2010/01/29> + 68157.000|date: 2010/02/01> + 288143.000|date: 2010/02/02> + 117121.000|date: 2010/02/03> + 137177.000|date: 2010/02/04> + 143734.000|date: 2010/02/05> + 86915.000|date: 2010/02/08> + 84932.000|date: 2010/02/09> + 73130.000|date: 2010/02/10> + 65258.000|date: 2010/02/11> + 83256.000|date: 2010/02/12> + 45824.000|date: 2010/02/16> + 69247.000|date: 2010/02/17> + 72085.000|date: 2010/02/18> + 77251.000|date: 2010/02/19> + 62027.000|date: 2010/02/22> + 95564.000|date: 2010/02/23> + 94375.000|date: 2010/02/24> + 60017.000|date: 2010/02/25> + 52503.000|date: 2010/02/26> + 38737.000|date: 2010/03/01> + 38059.000|date: 2010/03/02> + 54716.000|date: 2010/03/03> + 44049.000|date: 2010/03/04> + 64969.000|date: 2010/03/05> + 28706.000|date: 2010/03/08> + 50213.000|date: 2010/03/09> + 50131.000|date: 2010/03/10> + 43454.000|date: 2010/03/11> + 45720.000|date: 2010/03/12> + 35303.000|date: 2010/03/15> + 50426.000|date: 2010/03/16> + 48752.000|date: 2010/03/17> + 29390.000|date: 2010/03/18> + 55931.000|date: 2010/03/19> + 33722.000|date: 2010/03/22> + 51373.000|date: 2010/03/23> + 52724.000|date: 2010/03/24> + 61700.000|date: 2010/03/25> + 44007.000|date: 2010/03/26> + 50741.000|date: 2010/03/29> + 40758.000|date: 2010/03/30> + 54078.000|date: 2010/03/31> + 40378.000|date: 2010/04/01> + 43647.000|date: 2010/04/05> + 55899.000|date: 2010/04/06> + 115183.000|date: 2010/04/07> + 79148.000|date: 2010/04/08> + 38701.000|date: 2010/04/09> + 67469.000|date: 2010/04/12> + 69399.000|date: 2010/04/13> + 101835.000|date: 2010/04/14> + 56106.000|date: 2010/04/15> + 93481.000|date: 2010/04/16> + 48289.000|date: 2010/04/19> + 59225.000|date: 2010/04/20> + 63332.000|date: 2010/04/21> + 112278.000|date: 2010/04/22> + 123148.000|date: 2010/04/23> + 63999.000|date: 2010/04/26> + 91512.000|date: 2010/04/27> + 74409.000|date: 2010/04/28> + 111553.000|date: 2010/04/29> + 154285.000|date: 2010/04/30> + 70491.000|date: 2010/05/03> + 86924.000|date: 2010/05/04> + 77508.000|date: 2010/05/05> + 108580.000|date: 2010/05/06> + 99551.000|date: 2010/05/07> + 81169.000|date: 2010/05/10> + 89447.000|date: 2010/05/11> + 50532.000|date: 2010/05/12> + 72709.000|date: 2010/05/13> + 69260.000|date: 2010/05/14> + 75588.000|date: 2010/05/17> + 76647.000|date: 2010/05/18> + 141218.000|date: 2010/05/19> + 110594.000|date: 2010/05/20> + 109993.000|date: 2010/05/21> + 64159.000|date: 2010/05/24> + 104797.000|date: 2010/05/25> + 95058.000|date: 2010/05/26> + 58922.000|date: 2010/05/27> + 48966.000|date: 2010/05/28> + 75995.000|date: 2010/06/01> + 64535.000|date: 2010/06/02> + 78210.000|date: 2010/06/03> + 72681.000|date: 2010/06/04> + 64236.000|date: 2010/06/07> + 131892.000|date: 2010/06/08> + 110135.000|date: 2010/06/09> + 138522.000|date: 2010/06/10> + 63014.000|date: 2010/06/11> + 67270.000|date: 2010/06/14> + 72290.000|date: 2010/06/15> + 77644.000|date: 2010/06/16> + 82669.000|date: 2010/06/17> + 59399.000|date: 2010/06/18> + 75845.000|date: 2010/06/21> + 81665.000|date: 2010/06/22> + 85873.000|date: 2010/06/23> + 101041.000|date: 2010/06/24> + 71931.000|date: 2010/06/25> + 86558.000|date: 2010/06/28> + 95902.000|date: 2010/06/29> + 92595.000|date: 2010/06/30> + 118264.000|date: 2010/07/01> + 95166.000|date: 2010/07/02> + 110932.000|date: 2010/07/06> + 83742.000|date: 2010/07/07> + 166530.000|date: 2010/07/08> + 61343.000|date: 2010/07/09> + 38194.000|date: 2010/07/12> + 65541.000|date: 2010/07/13> + 66239.000|date: 2010/07/14> + 103381.000|date: 2010/07/15> + 74508.000|date: 2010/07/16> + 65190.000|date: 2010/07/19> + 61981.000|date: 2010/07/20> + 60966.000|date: 2010/07/21> + 53182.000|date: 2010/07/22> + 54987.000|date: 2010/07/23> + 79047.000|date: 2010/07/26> + 84495.000|date: 2010/07/27> + 51520.000|date: 2010/07/28> + 83513.000|date: 2010/07/29> + 73305.000|date: 2010/07/30> + 70449.000|date: 2010/08/02> + 122024.000|date: 2010/08/03> + 46427.000|date: 2010/08/04> + 45848.000|date: 2010/08/05> + 55464.000|date: 2010/08/06> + 61510.000|date: 2010/08/09> + 48069.000|date: 2010/08/10> + 57940.000|date: 2010/08/11> + 44969.000|date: 2010/08/12> + 45157.000|date: 2010/08/13> + 31624.000|date: 2010/08/16> + 41535.000|date: 2010/08/17> + 43980.000|date: 2010/08/19> + 45866.000|date: 2010/08/20> open |ticker: DHR> => 61.500|date: 2009/08/21> + 61.990|date: 2009/08/24> + 62.620|date: 2009/08/25> + 62.500|date: 2009/08/26> + 62.640|date: 2009/08/27> + 63.050|date: 2009/08/28> + 61.400|date: 2009/08/31> + 60.340|date: 2009/09/01> + 61.590|date: 2009/09/02> + 63.500|date: 2009/09/03> + 64.230|date: 2009/09/04> + 66.260|date: 2009/09/09> + 66.610|date: 2009/09/10> + 67.410|date: 2009/09/11> + 66.800|date: 2009/09/14> + 68.140|date: 2009/09/15> + 67.820|date: 2009/09/16> + 68.340|date: 2009/09/17> + 68.810|date: 2009/09/18> + 67.510|date: 2009/09/21> + 67.900|date: 2009/09/22> + 68.330|date: 2009/09/23> + 67.910|date: 2009/09/24> + 66.440|date: 2009/09/25> + 66.480|date: 2009/09/28> + 67.350|date: 2009/09/29> + 67.520|date: 2009/09/30> + 66.940|date: 2009/10/01> + 64.890|date: 2009/10/02> + 64.835|date: 2009/10/05> + 65.550|date: 2009/10/06> + 65.400|date: 2009/10/07> + 65.990|date: 2009/10/08> + 66.510|date: 2009/10/09> + 68.180|date: 2009/10/12> + 67.590|date: 2009/10/13> + 68.990|date: 2009/10/14> + 69.400|date: 2009/10/15> + 68.980|date: 2009/10/16> + 69.250|date: 2009/10/19> + 70.040|date: 2009/10/20> + 70.370|date: 2009/10/21> + 72.490|date: 2009/10/22> + 71.110|date: 2009/10/23> + 70.050|date: 2009/10/26> + 68.970|date: 2009/10/27> + 68.710|date: 2009/10/28> + 70.590|date: 2009/11/05> + 71.000|date: 2009/11/06> + 72.170|date: 2009/11/09> + 72.660|date: 2009/11/10> + 72.950|date: 2009/11/11> + 72.550|date: 2009/11/12> + 72.050|date: 2009/11/13> + 73.250|date: 2009/11/16> + 72.960|date: 2009/11/17> + 73.160|date: 2009/11/18> + 71.650|date: 2009/11/19> + 71.540|date: 2009/11/20> + 72.140|date: 2009/11/23> + 72.680|date: 2009/11/24> + 71.610|date: 2009/11/25> + 70.500|date: 2009/11/27> + 70.980|date: 2009/11/30> + 71.340|date: 2009/12/01> + 72.050|date: 2009/12/02> + 71.710|date: 2009/12/03> + 72.090|date: 2009/12/04> + 72.530|date: 2009/12/07> + 71.880|date: 2009/12/08> + 71.420|date: 2009/12/09> + 71.690|date: 2009/12/10> + 72.330|date: 2009/12/11> + 72.420|date: 2009/12/14> + 72.530|date: 2009/12/15> + 72.880|date: 2009/12/16> + 73.140|date: 2009/12/17> + 74.500|date: 2009/12/18> + 75.270|date: 2009/12/21> + 76.260|date: 2009/12/22> + 75.970|date: 2009/12/23> + 76.220|date: 2009/12/24> + 76.170|date: 2009/12/28> + 75.600|date: 2009/12/29> + 75.360|date: 2009/12/30> + 75.870|date: 2009/12/31> + 75.480|date: 2010/01/04> + 75.010|date: 2010/01/05> + 74.770|date: 2010/01/06> + 75.250|date: 2010/01/07> + 75.420|date: 2010/01/08> + 77.240|date: 2010/01/11> + 77.200|date: 2010/01/12> + 76.680|date: 2010/01/13> + 76.830|date: 2010/01/14> + 77.250|date: 2010/01/15> + 76.290|date: 2010/01/19> + 76.270|date: 2010/01/20> + 75.860|date: 2010/01/21> + 74.450|date: 2010/01/22> + 74.380|date: 2010/01/25> + 74.450|date: 2010/01/26> + 73.810|date: 2010/01/27> + 72.230|date: 2010/01/28> + 72.900|date: 2010/01/29> + 71.630|date: 2010/02/01> + 72.030|date: 2010/02/02> + 72.500|date: 2010/02/03> + 72.380|date: 2010/02/04> + 70.760|date: 2010/02/05> + 70.270|date: 2010/02/08> + 70.920|date: 2010/02/09> + 71.020|date: 2010/02/10> + 70.740|date: 2010/02/11> + 71.150|date: 2010/02/12> + 72.540|date: 2010/02/16> + 74.490|date: 2010/02/17> + 75.300|date: 2010/02/18> + 75.470|date: 2010/02/19> + 76.290|date: 2010/02/22> + 75.340|date: 2010/02/23> + 74.660|date: 2010/02/24> + 73.920|date: 2010/02/25> + 74.560|date: 2010/02/26> + 73.960|date: 2010/03/01> + 75.470|date: 2010/03/02> + 75.850|date: 2010/03/03> + 75.270|date: 2010/03/04> + 76.260|date: 2010/03/05> + 76.760|date: 2010/03/08> + 76.540|date: 2010/03/09> + 77.420|date: 2010/03/10> + 77.490|date: 2010/03/11> + 78.980|date: 2010/03/12> + 77.790|date: 2010/03/15> + 78.210|date: 2010/03/16> + 78.210|date: 2010/03/17> + 77.300|date: 2010/03/18> + 78.380|date: 2010/03/19> + 76.810|date: 2010/03/22> + 77.390|date: 2010/03/23> + 77.080|date: 2010/03/24> + 76.650|date: 2010/03/25> + 76.540|date: 2010/03/26> + 76.920|date: 2010/03/29> + 80.160|date: 2010/03/30> + 80.520|date: 2010/03/31> + 80.130|date: 2010/04/01> + 80.830|date: 2010/04/05> + 80.640|date: 2010/04/06> + 80.370|date: 2010/04/07> + 80.390|date: 2010/04/08> + 79.810|date: 2010/04/09> + 80.480|date: 2010/04/12> + 79.250|date: 2010/04/13> + 79.210|date: 2010/04/14> + 80.720|date: 2010/04/15> + 80.970|date: 2010/04/16> + 79.430|date: 2010/04/19> + 80.820|date: 2010/04/20> + 80.720|date: 2010/04/21> + 83.450|date: 2010/04/22> + 84.600|date: 2010/04/23> + 85.500|date: 2010/04/26> + 84.800|date: 2010/04/27> + 83.720|date: 2010/04/28> + 83.960|date: 2010/04/29> + 85.350|date: 2010/04/30> + 84.040|date: 2010/05/03> + 84.490|date: 2010/05/04> + 82.350|date: 2010/05/05> + 81.980|date: 2010/05/06> + 80.470|date: 2010/05/07> + 82.380|date: 2010/05/10> + 83.300|date: 2010/05/11> + 85.230|date: 2010/05/12> + 87.400|date: 2010/05/13> + 85.370|date: 2010/05/14> + 85.010|date: 2010/05/17> + 85.140|date: 2010/05/18> + 82.430|date: 2010/05/19> + 79.060|date: 2010/05/20> + 77.480|date: 2010/05/21> + 79.340|date: 2010/05/24> + 77.040|date: 2010/05/25> + 79.560|date: 2010/05/26> + 79.990|date: 2010/05/27> + 80.250|date: 2010/05/28> + 78.660|date: 2010/06/01> + 79.030|date: 2010/06/02> + 81.290|date: 2010/06/03> + 80.070|date: 2010/06/04> + 77.940|date: 2010/06/07> + 76.170|date: 2010/06/08> + 77.010|date: 2010/06/09> + 77.200|date: 2010/06/10> + 77.950|date: 2010/06/11> + 39.790|date: 2010/06/14> + 39.980|date: 2010/06/15> + 40.450|date: 2010/06/16> + 40.830|date: 2010/06/17> + 40.630|date: 2010/06/18> + 41.040|date: 2010/06/21> + 40.470|date: 2010/06/22> + 39.770|date: 2010/06/23> + 39.430|date: 2010/06/24> + 38.790|date: 2010/06/25> + 39.070|date: 2010/06/28> + 38.370|date: 2010/06/29> + 37.450|date: 2010/06/30> + 37.270|date: 2010/07/01> + 36.800|date: 2010/07/02> + 36.850|date: 2010/07/06> + 35.910|date: 2010/07/07> + 37.160|date: 2010/07/08> + 37.590|date: 2010/07/09> + 37.610|date: 2010/07/12> + 37.760|date: 2010/07/13> + 37.900|date: 2010/07/14> + 38.130|date: 2010/07/15> + 38.050|date: 2010/07/16> + 37.510|date: 2010/07/19> + 37.340|date: 2010/07/20> + 38.210|date: 2010/07/21> + 37.980|date: 2010/07/22> + 37.560|date: 2010/07/23> + 38.100|date: 2010/07/26> + 38.700|date: 2010/07/27> + 38.200|date: 2010/07/28> + 38.310|date: 2010/07/29> + 37.690|date: 2010/07/30> + 38.860|date: 2010/08/02> + 38.980|date: 2010/08/03> + 38.740|date: 2010/08/04> + 39.110|date: 2010/08/05> + 39.340|date: 2010/08/06> + 39.150|date: 2010/08/09> + 38.800|date: 2010/08/10> + 38.450|date: 2010/08/11> + 37.080|date: 2010/08/12> + 37.030|date: 2010/08/13> + 36.880|date: 2010/08/16> + 37.430|date: 2010/08/17> + 37.220|date: 2010/08/19> + 36.040|date: 2010/08/20> high |ticker: DHR> => 62.170|date: 2009/08/21> + 62.540|date: 2009/08/24> + 63.380|date: 2009/08/25> + 62.750|date: 2009/08/26> + 62.820|date: 2009/08/27> + 63.050|date: 2009/08/28> + 61.400|date: 2009/08/31> + 61.670|date: 2009/09/01> + 62.840|date: 2009/09/02> + 64.640|date: 2009/09/03> + 66.120|date: 2009/09/04> + 66.620|date: 2009/09/09> + 67.400|date: 2009/09/10> + 67.820|date: 2009/09/11> + 68.160|date: 2009/09/14> + 68.140|date: 2009/09/15> + 68.395|date: 2009/09/16> + 68.710|date: 2009/09/17> + 69.000|date: 2009/09/18> + 68.160|date: 2009/09/21> + 68.580|date: 2009/09/22> + 68.710|date: 2009/09/23> + 68.120|date: 2009/09/24> + 66.890|date: 2009/09/25> + 67.530|date: 2009/09/28> + 67.640|date: 2009/09/29> + 67.760|date: 2009/09/30> + 67.000|date: 2009/10/01> + 65.280|date: 2009/10/02> + 65.500|date: 2009/10/05> + 66.500|date: 2009/10/06> + 65.710|date: 2009/10/07> + 66.830|date: 2009/10/08> + 68.000|date: 2009/10/09> + 68.340|date: 2009/10/12> + 68.480|date: 2009/10/13> + 69.670|date: 2009/10/14> + 69.850|date: 2009/10/15> + 69.600|date: 2009/10/16> + 70.250|date: 2009/10/19> + 70.770|date: 2009/10/20> + 71.600|date: 2009/10/21> + 72.780|date: 2009/10/22> + 71.230|date: 2009/10/23> + 70.990|date: 2009/10/26> + 69.600|date: 2009/10/27> + 68.810|date: 2009/10/28> + 71.870|date: 2009/11/05> + 72.050|date: 2009/11/06> + 72.890|date: 2009/11/09> + 73.370|date: 2009/11/10> + 72.950|date: 2009/11/11> + 73.220|date: 2009/11/12> + 72.960|date: 2009/11/13> + 73.810|date: 2009/11/16> + 73.360|date: 2009/11/17> + 73.350|date: 2009/11/18> + 72.210|date: 2009/11/19> + 71.840|date: 2009/11/20> + 72.830|date: 2009/11/23> + 72.770|date: 2009/11/24> + 72.110|date: 2009/11/25> + 71.800|date: 2009/11/27> + 71.290|date: 2009/11/30> + 72.290|date: 2009/12/01> + 72.740|date: 2009/12/02> + 72.650|date: 2009/12/03> + 73.010|date: 2009/12/04> + 73.130|date: 2009/12/07> + 71.880|date: 2009/12/08> + 72.420|date: 2009/12/09> + 72.510|date: 2009/12/10> + 72.600|date: 2009/12/11> + 73.110|date: 2009/12/14> + 73.360|date: 2009/12/15> + 73.610|date: 2009/12/16> + 74.880|date: 2009/12/17> + 75.270|date: 2009/12/18> + 76.130|date: 2009/12/21> + 76.560|date: 2009/12/22> + 76.000|date: 2009/12/23> + 76.420|date: 2009/12/24> + 76.200|date: 2009/12/28> + 76.140|date: 2009/12/29> + 76.170|date: 2009/12/30> + 75.920|date: 2009/12/31> + 75.680|date: 2010/01/04> + 75.110|date: 2010/01/05> + 75.280|date: 2010/01/06> + 75.980|date: 2010/01/07> + 76.980|date: 2010/01/08> + 78.020|date: 2010/01/11> + 77.850|date: 2010/01/12> + 77.210|date: 2010/01/13> + 77.340|date: 2010/01/14> + 77.650|date: 2010/01/15> + 76.990|date: 2010/01/19> + 76.330|date: 2010/01/20> + 76.270|date: 2010/01/21> + 74.640|date: 2010/01/22> + 74.920|date: 2010/01/25> + 74.700|date: 2010/01/26> + 74.300|date: 2010/01/27> + 73.980|date: 2010/01/28> + 73.000|date: 2010/01/29> + 71.950|date: 2010/02/01> + 73.160|date: 2010/02/02> + 73.140|date: 2010/02/03> + 72.600|date: 2010/02/04> + 71.250|date: 2010/02/05> + 70.830|date: 2010/02/08> + 71.290|date: 2010/02/09> + 71.470|date: 2010/02/10> + 71.950|date: 2010/02/11> + 72.040|date: 2010/02/12> + 73.560|date: 2010/02/16> + 75.300|date: 2010/02/17> + 75.720|date: 2010/02/18> + 76.300|date: 2010/02/19> + 76.290|date: 2010/02/22> + 75.800|date: 2010/02/23> + 74.970|date: 2010/02/24> + 74.710|date: 2010/02/25> + 74.820|date: 2010/02/26> + 75.440|date: 2010/03/01> + 75.710|date: 2010/03/02> + 76.090|date: 2010/03/03> + 75.990|date: 2010/03/04> + 76.980|date: 2010/03/05> + 76.940|date: 2010/03/08> + 77.600|date: 2010/03/09> + 78.130|date: 2010/03/10> + 78.280|date: 2010/03/11> + 78.980|date: 2010/03/12> + 78.120|date: 2010/03/15> + 78.240|date: 2010/03/16> + 78.390|date: 2010/03/17> + 78.040|date: 2010/03/18> + 78.380|date: 2010/03/19> + 77.690|date: 2010/03/22> + 77.830|date: 2010/03/23> + 77.190|date: 2010/03/24> + 77.360|date: 2010/03/25> + 77.430|date: 2010/03/26> + 77.510|date: 2010/03/29> + 81.100|date: 2010/03/30> + 80.670|date: 2010/03/31> + 80.970|date: 2010/04/01> + 81.000|date: 2010/04/05> + 80.760|date: 2010/04/06> + 80.650|date: 2010/04/07> + 80.490|date: 2010/04/08> + 80.350|date: 2010/04/09> + 80.530|date: 2010/04/12> + 79.700|date: 2010/04/13> + 81.020|date: 2010/04/14> + 81.585|date: 2010/04/15> + 81.130|date: 2010/04/16> + 80.010|date: 2010/04/19> + 81.390|date: 2010/04/20> + 82.290|date: 2010/04/21> + 85.160|date: 2010/04/22> + 85.440|date: 2010/04/23> + 85.500|date: 2010/04/26> + 85.130|date: 2010/04/27> + 84.230|date: 2010/04/28> + 85.280|date: 2010/04/29> + 85.490|date: 2010/04/30> + 85.960|date: 2010/05/03> + 84.490|date: 2010/05/04> + 83.520|date: 2010/05/05> + 83.140|date: 2010/05/06> + 81.350|date: 2010/05/07> + 84.260|date: 2010/05/10> + 84.460|date: 2010/05/11> + 87.530|date: 2010/05/12> + 87.400|date: 2010/05/13> + 85.800|date: 2010/05/14> + 85.500|date: 2010/05/17> + 85.210|date: 2010/05/18> + 82.490|date: 2010/05/19> + 80.330|date: 2010/05/20> + 80.870|date: 2010/05/21> + 79.790|date: 2010/05/24> + 79.000|date: 2010/05/25> + 80.200|date: 2010/05/26> + 80.550|date: 2010/05/27> + 80.700|date: 2010/05/28> + 80.350|date: 2010/06/01> + 81.250|date: 2010/06/02> + 82.250|date: 2010/06/03> + 80.180|date: 2010/06/04> + 77.940|date: 2010/06/07> + 76.940|date: 2010/06/08> + 77.790|date: 2010/06/09> + 78.740|date: 2010/06/10> + 78.720|date: 2010/06/11> + 40.150|date: 2010/06/14> + 40.700|date: 2010/06/15> + 40.840|date: 2010/06/16> + 40.860|date: 2010/06/17> + 40.870|date: 2010/06/18> + 41.336|date: 2010/06/21> + 40.830|date: 2010/06/22> + 39.920|date: 2010/06/23> + 39.430|date: 2010/06/24> + 39.270|date: 2010/06/25> + 39.360|date: 2010/06/28> + 38.430|date: 2010/06/29> + 37.950|date: 2010/06/30> + 37.390|date: 2010/07/01> + 36.946|date: 2010/07/02> + 36.850|date: 2010/07/06> + 37.270|date: 2010/07/07> + 37.650|date: 2010/07/08> + 37.800|date: 2010/07/09> + 37.865|date: 2010/07/12> + 38.390|date: 2010/07/13> + 38.320|date: 2010/07/14> + 38.410|date: 2010/07/15> + 38.240|date: 2010/07/16> + 37.800|date: 2010/07/19> + 38.170|date: 2010/07/20> + 38.550|date: 2010/07/21> + 38.730|date: 2010/07/22> + 38.220|date: 2010/07/23> + 38.720|date: 2010/07/26> + 38.940|date: 2010/07/27> + 38.430|date: 2010/07/28> + 38.550|date: 2010/07/29> + 38.500|date: 2010/07/30> + 39.080|date: 2010/08/02> + 39.010|date: 2010/08/03> + 39.500|date: 2010/08/04> + 39.700|date: 2010/08/05> + 39.530|date: 2010/08/06> + 39.310|date: 2010/08/09> + 39.090|date: 2010/08/10> + 38.450|date: 2010/08/11> + 37.453|date: 2010/08/12> + 37.300|date: 2010/08/13> + 37.210|date: 2010/08/16> + 37.890|date: 2010/08/17> + 37.220|date: 2010/08/19> + 36.480|date: 2010/08/20> low |ticker: DHR> => 61.050|date: 2009/08/21> + 61.730|date: 2009/08/24> + 62.240|date: 2009/08/25> + 61.830|date: 2009/08/26> + 61.650|date: 2009/08/27> + 61.360|date: 2009/08/28> + 60.140|date: 2009/08/31> + 60.200|date: 2009/09/01> + 61.260|date: 2009/09/02> + 63.110|date: 2009/09/03> + 64.230|date: 2009/09/04> + 65.680|date: 2009/09/09> + 66.190|date: 2009/09/10> + 66.940|date: 2009/09/11> + 66.370|date: 2009/09/14> + 67.180|date: 2009/09/15> + 67.480|date: 2009/09/16> + 67.960|date: 2009/09/17> + 68.110|date: 2009/09/18> + 67.430|date: 2009/09/21> + 67.710|date: 2009/09/22> + 67.540|date: 2009/09/23> + 66.520|date: 2009/09/24> + 65.830|date: 2009/09/25> + 66.140|date: 2009/09/28> + 66.770|date: 2009/09/29> + 66.080|date: 2009/09/30> + 65.220|date: 2009/10/01> + 64.390|date: 2009/10/02> + 64.400|date: 2009/10/05> + 65.340|date: 2009/10/06> + 65.005|date: 2009/10/07> + 65.970|date: 2009/10/08> + 66.500|date: 2009/10/09> + 67.300|date: 2009/10/12> + 67.310|date: 2009/10/13> + 68.450|date: 2009/10/14> + 69.260|date: 2009/10/15> + 68.450|date: 2009/10/16> + 68.960|date: 2009/10/19> + 69.738|date: 2009/10/20> + 70.310|date: 2009/10/21> + 70.360|date: 2009/10/22> + 69.990|date: 2009/10/23> + 68.795|date: 2009/10/26> + 68.600|date: 2009/10/27> + 67.550|date: 2009/10/28> + 70.340|date: 2009/11/05> + 71.000|date: 2009/11/06> + 72.060|date: 2009/11/09> + 72.140|date: 2009/11/10> + 71.900|date: 2009/11/11> + 72.120|date: 2009/11/12> + 71.830|date: 2009/11/13> + 72.690|date: 2009/11/16> + 72.630|date: 2009/11/17> + 72.060|date: 2009/11/18> + 70.970|date: 2009/11/19> + 71.160|date: 2009/11/20> + 72.130|date: 2009/11/23> + 71.450|date: 2009/11/24> + 71.450|date: 2009/11/25> + 70.020|date: 2009/11/27> + 70.280|date: 2009/11/30> + 71.210|date: 2009/12/01> + 71.700|date: 2009/12/02> + 71.380|date: 2009/12/03> + 71.070|date: 2009/12/04> + 72.130|date: 2009/12/07> + 70.760|date: 2009/12/08> + 71.060|date: 2009/12/09> + 71.310|date: 2009/12/10> + 71.880|date: 2009/12/11> + 72.180|date: 2009/12/14> + 72.200|date: 2009/12/15> + 72.460|date: 2009/12/16> + 72.280|date: 2009/12/17> + 74.390|date: 2009/12/18> + 75.270|date: 2009/12/21> + 75.510|date: 2009/12/22> + 75.110|date: 2009/12/23> + 75.340|date: 2009/12/24> + 75.430|date: 2009/12/28> + 75.470|date: 2009/12/29> + 75.360|date: 2009/12/30> + 75.190|date: 2009/12/31> + 74.500|date: 2010/01/04> + 74.290|date: 2010/01/05> + 74.190|date: 2010/01/06> + 75.210|date: 2010/01/07> + 74.830|date: 2010/01/08> + 77.000|date: 2010/01/11> + 76.440|date: 2010/01/12> + 76.410|date: 2010/01/13> + 76.520|date: 2010/01/14> + 76.060|date: 2010/01/15> + 76.000|date: 2010/01/19> + 75.450|date: 2010/01/20> + 74.680|date: 2010/01/21> + 73.420|date: 2010/01/22> + 73.840|date: 2010/01/25> + 73.740|date: 2010/01/26> + 72.910|date: 2010/01/27> + 71.770|date: 2010/01/28> + 71.270|date: 2010/01/29> + 71.090|date: 2010/02/01> + 71.590|date: 2010/02/02> + 72.010|date: 2010/02/03> + 70.710|date: 2010/02/04> + 69.800|date: 2010/02/05> + 69.960|date: 2010/02/08> + 70.130|date: 2010/02/09> + 70.170|date: 2010/02/10> + 70.120|date: 2010/02/11> + 70.630|date: 2010/02/12> + 72.170|date: 2010/02/16> + 74.210|date: 2010/02/17> + 75.140|date: 2010/02/18> + 75.330|date: 2010/02/19> + 75.210|date: 2010/02/22> + 74.400|date: 2010/02/23> + 73.910|date: 2010/02/24> + 72.900|date: 2010/02/25> + 73.890|date: 2010/02/26> + 73.730|date: 2010/03/01> + 75.245|date: 2010/03/02> + 75.130|date: 2010/03/03> + 75.160|date: 2010/03/04> + 76.070|date: 2010/03/05> + 76.360|date: 2010/03/08> + 76.540|date: 2010/03/09> + 77.340|date: 2010/03/10> + 76.950|date: 2010/03/11> + 77.580|date: 2010/03/12> + 77.290|date: 2010/03/15> + 77.480|date: 2010/03/16> + 77.200|date: 2010/03/17> + 76.870|date: 2010/03/18> + 76.730|date: 2010/03/19> + 76.610|date: 2010/03/22> + 76.970|date: 2010/03/23> + 76.350|date: 2010/03/24> + 76.250|date: 2010/03/25> + 76.430|date: 2010/03/26> + 76.645|date: 2010/03/29> + 79.600|date: 2010/03/30> + 79.700|date: 2010/03/31> + 80.060|date: 2010/04/01> + 80.370|date: 2010/04/05> + 80.330|date: 2010/04/06> + 79.790|date: 2010/04/07> + 79.590|date: 2010/04/08> + 79.670|date: 2010/04/09> + 80.020|date: 2010/04/12> + 78.950|date: 2010/04/13> + 78.910|date: 2010/04/14> + 80.490|date: 2010/04/15> + 79.550|date: 2010/04/16> + 78.940|date: 2010/04/19> + 80.400|date: 2010/04/20> + 80.440|date: 2010/04/21> + 82.200|date: 2010/04/22> + 83.510|date: 2010/04/23> + 84.650|date: 2010/04/26> + 83.080|date: 2010/04/27> + 83.210|date: 2010/04/28> + 83.960|date: 2010/04/29> + 83.980|date: 2010/04/30> + 83.790|date: 2010/05/03> + 82.180|date: 2010/05/04> + 82.110|date: 2010/05/05> + 75.320|date: 2010/05/06> + 79.220|date: 2010/05/07> + 82.100|date: 2010/05/10> + 82.980|date: 2010/05/11> + 85.000|date: 2010/05/12> + 85.860|date: 2010/05/13> + 83.850|date: 2010/05/14> + 83.170|date: 2010/05/17> + 82.750|date: 2010/05/18> + 79.430|date: 2010/05/19> + 77.500|date: 2010/05/20> + 77.190|date: 2010/05/21> + 78.660|date: 2010/05/24> + 76.630|date: 2010/05/25> + 78.530|date: 2010/05/26> + 79.150|date: 2010/05/27> + 79.100|date: 2010/05/28> + 78.310|date: 2010/06/01> + 78.550|date: 2010/06/02> + 81.140|date: 2010/06/03> + 77.470|date: 2010/06/04> + 76.050|date: 2010/06/07> + 75.280|date: 2010/06/08> + 75.890|date: 2010/06/09> + 77.150|date: 2010/06/10> + 77.690|date: 2010/06/11> + 39.435|date: 2010/06/14> + 39.900|date: 2010/06/15> + 40.290|date: 2010/06/16> + 40.010|date: 2010/06/17> + 40.540|date: 2010/06/18> + 40.240|date: 2010/06/21> + 39.600|date: 2010/06/22> + 39.180|date: 2010/06/23> + 38.650|date: 2010/06/24> + 38.580|date: 2010/06/25> + 38.620|date: 2010/06/28> + 37.300|date: 2010/06/29> + 37.010|date: 2010/06/30> + 36.435|date: 2010/07/01> + 36.100|date: 2010/07/02> + 35.670|date: 2010/07/06> + 35.800|date: 2010/07/07> + 37.080|date: 2010/07/08> + 37.320|date: 2010/07/09> + 37.150|date: 2010/07/12> + 37.690|date: 2010/07/13> + 37.670|date: 2010/07/14> + 37.700|date: 2010/07/15> + 37.320|date: 2010/07/16> + 37.070|date: 2010/07/19> + 37.140|date: 2010/07/20> + 37.630|date: 2010/07/21> + 36.750|date: 2010/07/22> + 37.120|date: 2010/07/23> + 38.000|date: 2010/07/26> + 38.230|date: 2010/07/27> + 37.760|date: 2010/07/28> + 37.950|date: 2010/07/29> + 37.600|date: 2010/07/30> + 38.600|date: 2010/08/02> + 38.540|date: 2010/08/03> + 38.730|date: 2010/08/04> + 39.100|date: 2010/08/05> + 38.680|date: 2010/08/06> + 38.780|date: 2010/08/09> + 38.500|date: 2010/08/10> + 37.320|date: 2010/08/11> + 36.940|date: 2010/08/12> + 36.950|date: 2010/08/13> + 36.380|date: 2010/08/16> + 37.180|date: 2010/08/17> + 36.160|date: 2010/08/19> + 35.940|date: 2010/08/20> close |ticker: DHR> => 61.900|date: 2009/08/21> + 62.310|date: 2009/08/24> + 62.810|date: 2009/08/25> + 62.380|date: 2009/08/26> + 62.450|date: 2009/08/27> + 61.590|date: 2009/08/28> + 60.710|date: 2009/08/31> + 60.420|date: 2009/09/01> + 62.130|date: 2009/09/02> + 64.150|date: 2009/09/03> + 65.760|date: 2009/09/04> + 66.570|date: 2009/09/09> + 67.400|date: 2009/09/10> + 67.440|date: 2009/09/11> + 67.940|date: 2009/09/14> + 67.930|date: 2009/09/15> + 68.340|date: 2009/09/16> + 68.610|date: 2009/09/17> + 68.150|date: 2009/09/18> + 67.660|date: 2009/09/21> + 68.330|date: 2009/09/22> + 67.760|date: 2009/09/23> + 66.690|date: 2009/09/24> + 66.110|date: 2009/09/25> + 67.110|date: 2009/09/28> + 67.380|date: 2009/09/29> + 67.320|date: 2009/09/30> + 65.290|date: 2009/10/01> + 64.740|date: 2009/10/02> + 65.040|date: 2009/10/05> + 65.520|date: 2009/10/06> + 65.340|date: 2009/10/07> + 66.560|date: 2009/10/08> + 67.840|date: 2009/10/09> + 67.830|date: 2009/10/12> + 68.130|date: 2009/10/13> + 69.650|date: 2009/10/14> + 69.800|date: 2009/10/15> + 69.250|date: 2009/10/16> + 69.980|date: 2009/10/19> + 70.630|date: 2009/10/20> + 70.570|date: 2009/10/21> + 71.130|date: 2009/10/22> + 70.000|date: 2009/10/23> + 69.030|date: 2009/10/26> + 68.820|date: 2009/10/27> + 67.800|date: 2009/10/28> + 71.520|date: 2009/11/05> + 71.960|date: 2009/11/06> + 72.550|date: 2009/11/09> + 72.690|date: 2009/11/10> + 72.430|date: 2009/11/11> + 72.280|date: 2009/11/12> + 72.590|date: 2009/11/13> + 73.080|date: 2009/11/16> + 73.360|date: 2009/11/17> + 72.290|date: 2009/11/18> + 71.670|date: 2009/11/19> + 71.680|date: 2009/11/20> + 72.530|date: 2009/11/23> + 71.830|date: 2009/11/24> + 71.980|date: 2009/11/25> + 71.170|date: 2009/11/27> + 70.920|date: 2009/11/30> + 71.910|date: 2009/12/01> + 71.860|date: 2009/12/02> + 71.480|date: 2009/12/03> + 72.430|date: 2009/12/04> + 72.420|date: 2009/12/07> + 71.350|date: 2009/12/08> + 72.280|date: 2009/12/09> + 72.140|date: 2009/12/10> + 72.080|date: 2009/12/11> + 72.890|date: 2009/12/14> + 72.770|date: 2009/12/15> + 72.860|date: 2009/12/16> + 74.450|date: 2009/12/17> + 75.160|date: 2009/12/18> + 76.070|date: 2009/12/21> + 75.640|date: 2009/12/22> + 75.810|date: 2009/12/23> + 76.100|date: 2009/12/24> + 75.800|date: 2009/12/28> + 75.800|date: 2009/12/29> + 75.780|date: 2009/12/30> + 75.200|date: 2009/12/31> + 75.150|date: 2010/01/04> + 75.060|date: 2010/01/05> + 75.200|date: 2010/01/06> + 75.820|date: 2010/01/07> + 76.880|date: 2010/01/08> + 77.750|date: 2010/01/11> + 76.670|date: 2010/01/12> + 76.860|date: 2010/01/13> + 77.180|date: 2010/01/14> + 76.210|date: 2010/01/15> + 76.810|date: 2010/01/19> + 75.990|date: 2010/01/20> + 74.710|date: 2010/01/21> + 73.450|date: 2010/01/22> + 74.520|date: 2010/01/25> + 74.060|date: 2010/01/26> + 74.190|date: 2010/01/27> + 72.860|date: 2010/01/28> + 71.350|date: 2010/01/29> + 71.850|date: 2010/02/01> + 73.070|date: 2010/02/02> + 72.880|date: 2010/02/03> + 70.770|date: 2010/02/04> + 71.010|date: 2010/02/05> + 70.150|date: 2010/02/08> + 70.890|date: 2010/02/09> + 70.980|date: 2010/02/10> + 71.900|date: 2010/02/11> + 71.930|date: 2010/02/12> + 73.500|date: 2010/02/16> + 75.230|date: 2010/02/17> + 75.490|date: 2010/02/18> + 75.950|date: 2010/02/19> + 75.750|date: 2010/02/22> + 74.640|date: 2010/02/23> + 74.520|date: 2010/02/24> + 74.550|date: 2010/02/25> + 73.970|date: 2010/02/26> + 75.350|date: 2010/03/01> + 75.520|date: 2010/03/02> + 75.290|date: 2010/03/03> + 75.890|date: 2010/03/04> + 76.950|date: 2010/03/05> + 76.600|date: 2010/03/08> + 77.550|date: 2010/03/09> + 77.920|date: 2010/03/10> + 78.280|date: 2010/03/11> + 78.120|date: 2010/03/12> + 78.020|date: 2010/03/15> + 77.980|date: 2010/03/16> + 77.410|date: 2010/03/17> + 77.990|date: 2010/03/18> + 76.980|date: 2010/03/19> + 77.460|date: 2010/03/22> + 77.550|date: 2010/03/23> + 76.360|date: 2010/03/24> + 76.470|date: 2010/03/25> + 76.620|date: 2010/03/26> + 77.370|date: 2010/03/29> + 80.880|date: 2010/03/30> + 79.910|date: 2010/03/31> + 80.630|date: 2010/04/01> + 80.900|date: 2010/04/05> + 80.570|date: 2010/04/06> + 80.400|date: 2010/04/07> + 79.850|date: 2010/04/08> + 80.320|date: 2010/04/09> + 80.360|date: 2010/04/12> + 79.230|date: 2010/04/13> + 80.900|date: 2010/04/14> + 81.080|date: 2010/04/15> + 79.830|date: 2010/04/16> + 79.920|date: 2010/04/19> + 80.820|date: 2010/04/20> + 81.470|date: 2010/04/21> + 84.390|date: 2010/04/22> + 85.410|date: 2010/04/23> + 85.000|date: 2010/04/26> + 83.260|date: 2010/04/27> + 83.510|date: 2010/04/28> + 85.010|date: 2010/04/29> + 84.280|date: 2010/04/30> + 85.470|date: 2010/05/03> + 83.130|date: 2010/05/04> + 82.450|date: 2010/05/05> + 80.270|date: 2010/05/06> + 79.810|date: 2010/05/07> + 84.160|date: 2010/05/10> + 84.220|date: 2010/05/11> + 87.420|date: 2010/05/12> + 86.150|date: 2010/05/13> + 85.030|date: 2010/05/14> + 84.400|date: 2010/05/17> + 82.940|date: 2010/05/18> + 80.730|date: 2010/05/19> + 78.540|date: 2010/05/20> + 79.900|date: 2010/05/21> + 78.730|date: 2010/05/24> + 78.870|date: 2010/05/25> + 78.710|date: 2010/05/26> + 80.500|date: 2010/05/27> + 79.380|date: 2010/05/28> + 78.780|date: 2010/06/01> + 81.210|date: 2010/06/02> + 81.490|date: 2010/06/03> + 77.780|date: 2010/06/04> + 76.120|date: 2010/06/07> + 76.670|date: 2010/06/08> + 76.190|date: 2010/06/09> + 78.630|date: 2010/06/10> + 78.670|date: 2010/06/11> + 39.660|date: 2010/06/14> + 40.680|date: 2010/06/15> + 40.720|date: 2010/06/16> + 40.560|date: 2010/06/17> + 40.710|date: 2010/06/18> + 40.520|date: 2010/06/21> + 39.650|date: 2010/06/22> + 39.570|date: 2010/06/23> + 38.770|date: 2010/06/24> + 39.100|date: 2010/06/25> + 38.820|date: 2010/06/28> + 37.580|date: 2010/06/29> + 37.120|date: 2010/06/30> + 36.660|date: 2010/07/01> + 36.250|date: 2010/07/02> + 35.900|date: 2010/07/06> + 37.210|date: 2010/07/07> + 37.550|date: 2010/07/08> + 37.730|date: 2010/07/09> + 37.520|date: 2010/07/12> + 38.090|date: 2010/07/13> + 38.090|date: 2010/07/14> + 38.350|date: 2010/07/15> + 37.410|date: 2010/07/16> + 37.690|date: 2010/07/19> + 38.120|date: 2010/07/20> + 37.800|date: 2010/07/21> + 37.460|date: 2010/07/22> + 38.060|date: 2010/07/23> + 38.600|date: 2010/07/26> + 38.310|date: 2010/07/27> + 38.020|date: 2010/07/28> + 38.280|date: 2010/07/29> + 38.410|date: 2010/07/30> + 39.010|date: 2010/08/02> + 38.650|date: 2010/08/03> + 39.390|date: 2010/08/04> + 39.700|date: 2010/08/05> + 39.020|date: 2010/08/06> + 39.190|date: 2010/08/09> + 38.920|date: 2010/08/10> + 37.550|date: 2010/08/11> + 37.210|date: 2010/08/12> + 37.020|date: 2010/08/13> + 37.200|date: 2010/08/16> + 37.600|date: 2010/08/17> + 36.360|date: 2010/08/19> + 36.330|date: 2010/08/20> volume |ticker: DHR> => 22250.000|date: 2009/08/21> + 25612.000|date: 2009/08/24> + 24050.000|date: 2009/08/25> + 16441.000|date: 2009/08/26> + 16854.000|date: 2009/08/27> + 26882.000|date: 2009/08/28> + 28375.000|date: 2009/08/31> + 25888.000|date: 2009/09/01> + 50562.000|date: 2009/09/02> + 54802.000|date: 2009/09/03> + 44666.000|date: 2009/09/04> + 33658.000|date: 2009/09/09> + 24998.000|date: 2009/09/10> + 20961.000|date: 2009/09/11> + 29304.000|date: 2009/09/14> + 21843.000|date: 2009/09/15> + 19619.000|date: 2009/09/16> + 19608.000|date: 2009/09/17> + 28362.000|date: 2009/09/18> + 15584.000|date: 2009/09/21> + 20175.000|date: 2009/09/22> + 18223.000|date: 2009/09/23> + 23300.000|date: 2009/09/24> + 27044.000|date: 2009/09/25> + 12977.000|date: 2009/09/28> + 20177.000|date: 2009/09/29> + 25707.000|date: 2009/09/30> + 27537.000|date: 2009/10/01> + 23449.000|date: 2009/10/02> + 23313.000|date: 2009/10/05> + 21272.000|date: 2009/10/06> + 17739.000|date: 2009/10/07> + 18755.000|date: 2009/10/08> + 21988.000|date: 2009/10/09> + 16549.000|date: 2009/10/12> + 23187.000|date: 2009/10/13> + 19403.000|date: 2009/10/14> + 14723.000|date: 2009/10/15> + 17237.000|date: 2009/10/16> + 14954.000|date: 2009/10/19> + 17875.000|date: 2009/10/20> + 21486.000|date: 2009/10/21> + 36243.000|date: 2009/10/22> + 22465.000|date: 2009/10/23> + 30280.000|date: 2009/10/26> + 29769.000|date: 2009/10/27> + 25918.000|date: 2009/10/28> + 19935.000|date: 2009/11/05> + 19995.000|date: 2009/11/06> + 17349.000|date: 2009/11/09> + 14639.000|date: 2009/11/10> + 14921.000|date: 2009/11/11> + 12221.000|date: 2009/11/12> + 14826.000|date: 2009/11/13> + 15913.000|date: 2009/11/16> + 19201.000|date: 2009/11/17> + 16382.000|date: 2009/11/18> + 13699.000|date: 2009/11/19> + 16517.000|date: 2009/11/20> + 12390.000|date: 2009/11/23> + 20705.000|date: 2009/11/24> + 8348.000|date: 2009/11/25> + 9766.000|date: 2009/11/27> + 24369.000|date: 2009/11/30> + 18419.000|date: 2009/12/01> + 15673.000|date: 2009/12/02> + 11706.000|date: 2009/12/03> + 22276.000|date: 2009/12/04> + 15346.000|date: 2009/12/07> + 19672.000|date: 2009/12/08> + 36004.000|date: 2009/12/09> + 17496.000|date: 2009/12/10> + 11609.000|date: 2009/12/11> + 15139.000|date: 2009/12/14> + 14990.000|date: 2009/12/15> + 17231.000|date: 2009/12/16> + 41150.000|date: 2009/12/17> + 30515.000|date: 2009/12/18> + 24888.000|date: 2009/12/21> + 12028.000|date: 2009/12/22> + 13035.000|date: 2009/12/23> + 3498.000|date: 2009/12/24> + 7960.000|date: 2009/12/28> + 9231.000|date: 2009/12/29> + 8590.000|date: 2009/12/30> + 6518.000|date: 2009/12/31> + 19721.000|date: 2010/01/04> + 17066.000|date: 2010/01/05> + 18804.000|date: 2010/01/06> + 16636.000|date: 2010/01/07> + 22511.000|date: 2010/01/08> + 17813.000|date: 2010/01/11> + 19272.000|date: 2010/01/12> + 12591.000|date: 2010/01/13> + 9510.000|date: 2010/01/14> + 17552.000|date: 2010/01/15> + 14568.000|date: 2010/01/19> + 10268.000|date: 2010/01/20> + 16447.000|date: 2010/01/21> + 19001.000|date: 2010/01/22> + 17030.000|date: 2010/01/25> + 13715.000|date: 2010/01/26> + 14739.000|date: 2010/01/27> + 26491.000|date: 2010/01/28> + 22687.000|date: 2010/01/29> + 25038.000|date: 2010/02/01> + 21126.000|date: 2010/02/02> + 16135.000|date: 2010/02/03> + 20251.000|date: 2010/02/04> + 32243.000|date: 2010/02/05> + 19831.000|date: 2010/02/08> + 21439.000|date: 2010/02/09> + 15495.000|date: 2010/02/10> + 14370.000|date: 2010/02/11> + 18666.000|date: 2010/02/12> + 15743.000|date: 2010/02/16> + 37195.000|date: 2010/02/17> + 15815.000|date: 2010/02/18> + 19473.000|date: 2010/02/19> + 16030.000|date: 2010/02/22> + 17504.000|date: 2010/02/23> + 22344.000|date: 2010/02/24> + 21874.000|date: 2010/02/25> + 20151.000|date: 2010/02/26> + 23380.000|date: 2010/03/01> + 10509.000|date: 2010/03/02> + 10565.000|date: 2010/03/03> + 13870.000|date: 2010/03/04> + 10262.000|date: 2010/03/05> + 7882.000|date: 2010/03/08> + 21474.000|date: 2010/03/09> + 21687.000|date: 2010/03/10> + 23370.000|date: 2010/03/11> + 13341.000|date: 2010/03/12> + 11591.000|date: 2010/03/15> + 18625.000|date: 2010/03/16> + 27237.000|date: 2010/03/17> + 20051.000|date: 2010/03/18> + 20177.000|date: 2010/03/19> + 11304.000|date: 2010/03/22> + 14119.000|date: 2010/03/23> + 16303.000|date: 2010/03/24> + 21194.000|date: 2010/03/25> + 18887.000|date: 2010/03/26> + 15477.000|date: 2010/03/29> + 49589.000|date: 2010/03/30> + 22519.000|date: 2010/03/31> + 19721.000|date: 2010/04/01> + 11667.000|date: 2010/04/05> + 12364.000|date: 2010/04/06> + 19848.000|date: 2010/04/07> + 15262.000|date: 2010/04/08> + 12106.000|date: 2010/04/09> + 10801.000|date: 2010/04/12> + 28385.000|date: 2010/04/13> + 23136.000|date: 2010/04/14> + 22616.000|date: 2010/04/15> + 26690.000|date: 2010/04/16> + 20931.000|date: 2010/04/19> + 20076.000|date: 2010/04/20> + 28354.000|date: 2010/04/21> + 51279.000|date: 2010/04/22> + 25908.000|date: 2010/04/23> + 20215.000|date: 2010/04/26> + 17694.000|date: 2010/04/27> + 23133.000|date: 2010/04/28> + 17708.000|date: 2010/04/29> + 30181.000|date: 2010/04/30> + 28454.000|date: 2010/05/03> + 31707.000|date: 2010/05/04> + 28501.000|date: 2010/05/05> + 37819.000|date: 2010/05/06> + 52975.000|date: 2010/05/07> + 26493.000|date: 2010/05/10> + 27195.000|date: 2010/05/11> + 33251.000|date: 2010/05/12> + 25037.000|date: 2010/05/13> + 23976.000|date: 2010/05/14> + 23492.000|date: 2010/05/17> + 23113.000|date: 2010/05/18> + 40486.000|date: 2010/05/19> + 33998.000|date: 2010/05/20> + 39430.000|date: 2010/05/21> + 19957.000|date: 2010/05/24> + 28880.000|date: 2010/05/25> + 27091.000|date: 2010/05/26> + 24383.000|date: 2010/05/27> + 21239.000|date: 2010/05/28> + 20104.000|date: 2010/06/01> + 25818.000|date: 2010/06/02> + 18758.000|date: 2010/06/03> + 23402.000|date: 2010/06/04> + 25576.000|date: 2010/06/07> + 16191.000|date: 2010/06/08> + 21378.000|date: 2010/06/09> + 15977.000|date: 2010/06/10> + 19136.000|date: 2010/06/11> + 31082.000|date: 2010/06/14> + 41812.000|date: 2010/06/15> + 28095.000|date: 2010/06/16> + 34001.000|date: 2010/06/17> + 38729.000|date: 2010/06/18> + 28081.000|date: 2010/06/21> + 36367.000|date: 2010/06/22> + 23216.000|date: 2010/06/23> + 34149.000|date: 2010/06/24> + 43953.000|date: 2010/06/25> + 18383.000|date: 2010/06/28> + 36490.000|date: 2010/06/29> + 41885.000|date: 2010/06/30> + 49831.000|date: 2010/07/01> + 44795.000|date: 2010/07/02> + 56683.000|date: 2010/07/06> + 49527.000|date: 2010/07/07> + 31839.000|date: 2010/07/08> + 29697.000|date: 2010/07/09> + 23786.000|date: 2010/07/12> + 33753.000|date: 2010/07/13> + 37150.000|date: 2010/07/14> + 40977.000|date: 2010/07/15> + 49126.000|date: 2010/07/16> + 25512.000|date: 2010/07/19> + 32302.000|date: 2010/07/20> + 44947.000|date: 2010/07/21> + 99662.000|date: 2010/07/22> + 58945.000|date: 2010/07/23> + 58475.000|date: 2010/07/26> + 44139.000|date: 2010/07/27> + 56114.000|date: 2010/07/28> + 47254.000|date: 2010/07/29> + 53820.000|date: 2010/07/30> + 50754.000|date: 2010/08/02> + 28920.000|date: 2010/08/03> + 37501.000|date: 2010/08/04> + 35321.000|date: 2010/08/05> + 41679.000|date: 2010/08/06> + 24666.000|date: 2010/08/09> + 26803.000|date: 2010/08/10> + 42119.000|date: 2010/08/11> + 25276.000|date: 2010/08/12> + 20434.000|date: 2010/08/13> + 27689.000|date: 2010/08/16> + 33359.000|date: 2010/08/17> + 34760.000|date: 2010/08/19> + 40115.000|date: 2010/08/20> open |ticker: DIS> => 26.050|date: 2009/08/21> + 26.990|date: 2009/08/24> + 26.980|date: 2009/08/25> + 26.720|date: 2009/08/26> + 27.100|date: 2009/08/27> + 27.080|date: 2009/08/28> + 26.490|date: 2009/08/31> + 25.890|date: 2009/09/01> + 25.630|date: 2009/09/02> + 25.590|date: 2009/09/03> + 25.450|date: 2009/09/04> + 26.290|date: 2009/09/09> + 26.960|date: 2009/09/10> + 28.350|date: 2009/09/11> + 28.190|date: 2009/09/14> + 28.000|date: 2009/09/15> + 28.310|date: 2009/09/16> + 28.310|date: 2009/09/17> + 28.570|date: 2009/09/18> + 28.120|date: 2009/09/21> + 28.130|date: 2009/09/22> + 28.490|date: 2009/09/23> + 28.130|date: 2009/09/24> + 28.000|date: 2009/09/25> + 27.770|date: 2009/09/28> + 28.260|date: 2009/09/29> + 27.930|date: 2009/09/30> + 27.760|date: 2009/10/01> + 27.050|date: 2009/10/02> + 27.160|date: 2009/10/05> + 27.830|date: 2009/10/06> + 28.290|date: 2009/10/07> + 28.270|date: 2009/10/08> + 28.670|date: 2009/10/09> + 28.710|date: 2009/10/12> + 28.600|date: 2009/10/13> + 28.690|date: 2009/10/14> + 28.730|date: 2009/10/15> + 29.020|date: 2009/10/16> + 29.400|date: 2009/10/19> + 29.730|date: 2009/10/20> + 29.330|date: 2009/10/21> + 29.070|date: 2009/10/22> + 29.360|date: 2009/10/23> + 28.870|date: 2009/10/26> + 28.630|date: 2009/10/27> + 28.070|date: 2009/10/28> + 28.230|date: 2009/11/05> + 28.790|date: 2009/11/06> + 28.670|date: 2009/11/09> + 29.010|date: 2009/11/10> + 29.210|date: 2009/11/11> + 29.400|date: 2009/11/12> + 29.750|date: 2009/11/13> + 30.120|date: 2009/11/16> + 30.270|date: 2009/11/17> + 30.680|date: 2009/11/18> + 30.260|date: 2009/11/19> + 30.070|date: 2009/11/20> + 30.310|date: 2009/11/23> + 30.460|date: 2009/11/24> + 30.240|date: 2009/11/25> + 30.070|date: 2009/11/27> + 30.230|date: 2009/11/30> + 30.440|date: 2009/12/01> + 30.560|date: 2009/12/02> + 30.800|date: 2009/12/03> + 30.680|date: 2009/12/04> + 30.930|date: 2009/12/07> + 30.870|date: 2009/12/08> + 30.930|date: 2009/12/09> + 30.750|date: 2009/12/10> + 31.490|date: 2009/12/11> + 31.920|date: 2009/12/14> + 31.700|date: 2009/12/15> + 32.200|date: 2009/12/16> + 32.170|date: 2009/12/17> + 32.080|date: 2009/12/18> + 32.070|date: 2009/12/21> + 32.310|date: 2009/12/22> + 32.310|date: 2009/12/23> + 32.020|date: 2009/12/24> + 32.240|date: 2009/12/28> + 32.050|date: 2009/12/29> + 32.310|date: 2009/12/30> + 32.270|date: 2009/12/31> + 32.500|date: 2010/01/04> + 32.070|date: 2010/01/05> + 31.900|date: 2010/01/06> + 31.770|date: 2010/01/07> + 31.660|date: 2010/01/08> + 31.530|date: 2010/01/11> + 31.050|date: 2010/01/12> + 30.890|date: 2010/01/13> + 31.130|date: 2010/01/14> + 31.010|date: 2010/01/15> + 30.590|date: 2010/01/19> + 30.860|date: 2010/01/20> + 31.140|date: 2010/01/21> + 30.500|date: 2010/01/22> + 30.220|date: 2010/01/25> + 29.800|date: 2010/01/26> + 29.560|date: 2010/01/27> + 29.430|date: 2010/01/28> + 29.370|date: 2010/01/29> + 29.750|date: 2010/02/01> + 29.530|date: 2010/02/02> + 29.920|date: 2010/02/03> + 30.280|date: 2010/02/04> + 29.600|date: 2010/02/05> + 29.760|date: 2010/02/08> + 29.890|date: 2010/02/09> + 29.160|date: 2010/02/10> + 29.820|date: 2010/02/11> + 29.860|date: 2010/02/12> + 30.280|date: 2010/02/16> + 30.540|date: 2010/02/17> + 30.860|date: 2010/02/18> + 30.940|date: 2010/02/19> + 31.350|date: 2010/02/22> + 31.030|date: 2010/02/23> + 31.040|date: 2010/02/24> + 30.880|date: 2010/02/25> + 31.390|date: 2010/02/26> + 31.400|date: 2010/03/01> + 31.480|date: 2010/03/02> + 31.950|date: 2010/03/03> + 32.020|date: 2010/03/04> + 32.790|date: 2010/03/05> + 32.960|date: 2010/03/08> + 33.000|date: 2010/03/09> + 33.180|date: 2010/03/10> + 33.300|date: 2010/03/11> + 33.810|date: 2010/03/12> + 33.520|date: 2010/03/15> + 33.740|date: 2010/03/16> + 33.790|date: 2010/03/17> + 33.690|date: 2010/03/18> + 33.810|date: 2010/03/19> + 33.470|date: 2010/03/22> + 34.000|date: 2010/03/23> + 33.910|date: 2010/03/24> + 34.490|date: 2010/03/25> + 34.890|date: 2010/03/26> + 35.280|date: 2010/03/29> + 35.130|date: 2010/03/30> + 35.070|date: 2010/03/31> + 35.070|date: 2010/04/01> + 35.280|date: 2010/04/05> + 35.240|date: 2010/04/06> + 35.390|date: 2010/04/07> + 35.280|date: 2010/04/08> + 35.820|date: 2010/04/09> + 36.140|date: 2010/04/12> + 35.870|date: 2010/04/13> + 35.890|date: 2010/04/14> + 36.080|date: 2010/04/15> + 36.230|date: 2010/04/16> + 35.800|date: 2010/04/19> + 36.280|date: 2010/04/20> + 36.390|date: 2010/04/21> + 36.300|date: 2010/04/22> + 36.800|date: 2010/04/23> + 36.760|date: 2010/04/26> + 36.780|date: 2010/04/27> + 36.520|date: 2010/04/28> + 36.500|date: 2010/04/29> + 37.190|date: 2010/04/30> + 36.950|date: 2010/05/03> + 37.190|date: 2010/05/04> + 36.430|date: 2010/05/05> + 35.160|date: 2010/05/06> + 33.860|date: 2010/05/07> + 34.830|date: 2010/05/10> + 35.520|date: 2010/05/11> + 34.980|date: 2010/05/12> + 35.180|date: 2010/05/13> + 34.660|date: 2010/05/14> + 34.220|date: 2010/05/17> + 34.400|date: 2010/05/18> + 33.500|date: 2010/05/19> + 32.760|date: 2010/05/20> + 31.400|date: 2010/05/21> + 32.560|date: 2010/05/24> + 31.580|date: 2010/05/25> + 32.210|date: 2010/05/26> + 33.600|date: 2010/05/27> + 33.700|date: 2010/05/28> + 33.050|date: 2010/06/01> + 33.570|date: 2010/06/02> + 34.920|date: 2010/06/03> + 34.060|date: 2010/06/04> + 33.700|date: 2010/06/07> + 33.030|date: 2010/06/08> + 33.300|date: 2010/06/09> + 33.530|date: 2010/06/10> + 33.850|date: 2010/06/11> + 34.490|date: 2010/06/14> + 34.170|date: 2010/06/15> + 34.790|date: 2010/06/16> + 34.800|date: 2010/06/17> + 35.190|date: 2010/06/18> + 35.500|date: 2010/06/21> + 35.120|date: 2010/06/22> + 34.360|date: 2010/06/23> + 34.130|date: 2010/06/24> + 33.505|date: 2010/06/25> + 33.560|date: 2010/06/28> + 33.220|date: 2010/06/29> + 32.160|date: 2010/06/30> + 31.400|date: 2010/07/01> + 31.560|date: 2010/07/02> + 31.770|date: 2010/07/06> + 31.730|date: 2010/07/07> + 33.330|date: 2010/07/08> + 33.380|date: 2010/07/09> + 33.580|date: 2010/07/12> + 34.110|date: 2010/07/13> + 34.240|date: 2010/07/14> + 34.150|date: 2010/07/15> + 33.890|date: 2010/07/16> + 33.090|date: 2010/07/19> + 33.200|date: 2010/07/20> + 33.550|date: 2010/07/21> + 33.090|date: 2010/07/22> + 33.520|date: 2010/07/23> + 34.090|date: 2010/07/26> + 34.530|date: 2010/07/27> + 34.190|date: 2010/07/28> + 34.220|date: 2010/07/29> + 33.370|date: 2010/07/30> + 34.250|date: 2010/08/02> + 34.440|date: 2010/08/03> + 34.410|date: 2010/08/04> + 34.680|date: 2010/08/05> + 34.580|date: 2010/08/06> + 34.960|date: 2010/08/09> + 34.890|date: 2010/08/10> + 34.770|date: 2010/08/11> + 33.850|date: 2010/08/12> + 33.790|date: 2010/08/13> + 33.440|date: 2010/08/16> + 33.990|date: 2010/08/17> + 33.720|date: 2010/08/19> + 33.000|date: 2010/08/20> high |ticker: DIS> => 26.860|date: 2009/08/21> + 27.120|date: 2009/08/24> + 27.300|date: 2009/08/25> + 27.200|date: 2009/08/26> + 27.110|date: 2009/08/27> + 27.080|date: 2009/08/28> + 26.970|date: 2009/08/31> + 26.670|date: 2009/09/01> + 25.650|date: 2009/09/02> + 25.630|date: 2009/09/03> + 26.030|date: 2009/09/04> + 26.990|date: 2009/09/09> + 28.370|date: 2009/09/10> + 28.420|date: 2009/09/11> + 28.290|date: 2009/09/14> + 28.370|date: 2009/09/15> + 28.460|date: 2009/09/16> + 28.530|date: 2009/09/17> + 28.680|date: 2009/09/18> + 28.180|date: 2009/09/21> + 28.400|date: 2009/09/22> + 28.600|date: 2009/09/23> + 28.320|date: 2009/09/24> + 28.020|date: 2009/09/25> + 28.380|date: 2009/09/28> + 28.440|date: 2009/09/29> + 28.000|date: 2009/09/30> + 27.760|date: 2009/10/01> + 27.270|date: 2009/10/02> + 27.770|date: 2009/10/05> + 28.330|date: 2009/10/06> + 28.450|date: 2009/10/07> + 28.990|date: 2009/10/08> + 28.760|date: 2009/10/09> + 29.150|date: 2009/10/12> + 28.790|date: 2009/10/13> + 29.000|date: 2009/10/14> + 29.250|date: 2009/10/15> + 29.520|date: 2009/10/16> + 29.980|date: 2009/10/19> + 29.730|date: 2009/10/20> + 29.960|date: 2009/10/21> + 29.570|date: 2009/10/22> + 29.470|date: 2009/10/23> + 29.470|date: 2009/10/26> + 28.930|date: 2009/10/27> + 28.160|date: 2009/10/28> + 29.100|date: 2009/11/05> + 29.000|date: 2009/11/06> + 29.070|date: 2009/11/09> + 29.300|date: 2009/11/10> + 29.470|date: 2009/11/11> + 29.460|date: 2009/11/12> + 30.530|date: 2009/11/13> + 30.880|date: 2009/11/16> + 30.925|date: 2009/11/17> + 30.780|date: 2009/11/18> + 30.400|date: 2009/11/19> + 30.250|date: 2009/11/20> + 30.760|date: 2009/11/23> + 30.530|date: 2009/11/24> + 30.750|date: 2009/11/25> + 30.500|date: 2009/11/27> + 30.370|date: 2009/11/30> + 30.770|date: 2009/12/01> + 30.870|date: 2009/12/02> + 30.970|date: 2009/12/03> + 31.100|date: 2009/12/04> + 31.240|date: 2009/12/07> + 30.980|date: 2009/12/08> + 30.930|date: 2009/12/09> + 31.525|date: 2009/12/10> + 31.830|date: 2009/12/11> + 32.080|date: 2009/12/14> + 32.330|date: 2009/12/15> + 32.590|date: 2009/12/16> + 32.290|date: 2009/12/17> + 32.170|date: 2009/12/18> + 32.490|date: 2009/12/21> + 32.500|date: 2009/12/22> + 32.470|date: 2009/12/23> + 32.340|date: 2009/12/24> + 32.360|date: 2009/12/28> + 32.480|date: 2009/12/29> + 32.380|date: 2009/12/30> + 32.750|date: 2009/12/31> + 32.750|date: 2010/01/04> + 32.160|date: 2010/01/05> + 32.000|date: 2010/01/06> + 31.860|date: 2010/01/07> + 31.940|date: 2010/01/08> + 31.740|date: 2010/01/11> + 31.120|date: 2010/01/12> + 31.370|date: 2010/01/13> + 31.180|date: 2010/01/14> + 31.150|date: 2010/01/15> + 31.190|date: 2010/01/19> + 31.240|date: 2010/01/20> + 31.420|date: 2010/01/21> + 30.710|date: 2010/01/22> + 30.230|date: 2010/01/25> + 29.940|date: 2010/01/26> + 29.810|date: 2010/01/27> + 29.477|date: 2010/01/28> + 29.820|date: 2010/01/29> + 29.770|date: 2010/02/01> + 30.010|date: 2010/02/02> + 30.870|date: 2010/02/03> + 30.490|date: 2010/02/04> + 29.840|date: 2010/02/05> + 29.950|date: 2010/02/08> + 30.040|date: 2010/02/09> + 30.090|date: 2010/02/10> + 30.430|date: 2010/02/11> + 30.200|date: 2010/02/12> + 30.500|date: 2010/02/16> + 30.930|date: 2010/02/17> + 31.070|date: 2010/02/18> + 31.520|date: 2010/02/19> + 31.470|date: 2010/02/22> + 31.270|date: 2010/02/23> + 31.500|date: 2010/02/24> + 31.410|date: 2010/02/25> + 31.410|date: 2010/02/26> + 31.600|date: 2010/03/01> + 31.920|date: 2010/03/02> + 31.960|date: 2010/03/03> + 32.860|date: 2010/03/04> + 33.220|date: 2010/03/05> + 33.500|date: 2010/03/08> + 33.340|date: 2010/03/09> + 33.600|date: 2010/03/10> + 33.810|date: 2010/03/11> + 33.810|date: 2010/03/12> + 33.750|date: 2010/03/15> + 33.830|date: 2010/03/16> + 33.840|date: 2010/03/17> + 33.850|date: 2010/03/18> + 33.980|date: 2010/03/19> + 34.190|date: 2010/03/22> + 34.100|date: 2010/03/23> + 34.430|date: 2010/03/24> + 35.500|date: 2010/03/25> + 35.600|date: 2010/03/26> + 35.420|date: 2010/03/29> + 35.200|date: 2010/03/30> + 35.200|date: 2010/03/31> + 35.590|date: 2010/04/01> + 35.545|date: 2010/04/05> + 35.610|date: 2010/04/06> + 35.490|date: 2010/04/07> + 35.750|date: 2010/04/08> + 36.880|date: 2010/04/09> + 36.330|date: 2010/04/12> + 36.060|date: 2010/04/13> + 36.210|date: 2010/04/14> + 36.510|date: 2010/04/15> + 36.510|date: 2010/04/16> + 36.170|date: 2010/04/19> + 36.650|date: 2010/04/20> + 36.750|date: 2010/04/21> + 36.870|date: 2010/04/22> + 36.850|date: 2010/04/23> + 37.140|date: 2010/04/26> + 36.820|date: 2010/04/27> + 36.550|date: 2010/04/28> + 37.390|date: 2010/04/29> + 37.490|date: 2010/04/30> + 37.980|date: 2010/05/03> + 37.300|date: 2010/05/04> + 36.560|date: 2010/05/05> + 35.550|date: 2010/05/06> + 34.350|date: 2010/05/07> + 35.630|date: 2010/05/10> + 36.250|date: 2010/05/11> + 36.210|date: 2010/05/12> + 35.530|date: 2010/05/13> + 34.780|date: 2010/05/14> + 34.340|date: 2010/05/17> + 34.640|date: 2010/05/18> + 33.800|date: 2010/05/19> + 32.960|date: 2010/05/20> + 32.870|date: 2010/05/21> + 32.990|date: 2010/05/24> + 32.370|date: 2010/05/25> + 33.850|date: 2010/05/26> + 34.370|date: 2010/05/27> + 34.049|date: 2010/05/28> + 33.870|date: 2010/06/01> + 34.790|date: 2010/06/02> + 35.100|date: 2010/06/03> + 34.350|date: 2010/06/04> + 34.070|date: 2010/06/07> + 33.320|date: 2010/06/08> + 33.820|date: 2010/06/09> + 34.230|date: 2010/06/10> + 34.260|date: 2010/06/11> + 34.570|date: 2010/06/14> + 35.000|date: 2010/06/15> + 34.930|date: 2010/06/16> + 35.110|date: 2010/06/17> + 35.350|date: 2010/06/18> + 35.830|date: 2010/06/21> + 35.459|date: 2010/06/22> + 34.630|date: 2010/06/23> + 34.180|date: 2010/06/24> + 33.675|date: 2010/06/25> + 33.760|date: 2010/06/28> + 33.370|date: 2010/06/29> + 32.510|date: 2010/06/30> + 32.100|date: 2010/07/01> + 31.680|date: 2010/07/02> + 32.300|date: 2010/07/06> + 33.170|date: 2010/07/07> + 33.540|date: 2010/07/08> + 33.800|date: 2010/07/09> + 33.890|date: 2010/07/12> + 34.670|date: 2010/07/13> + 34.510|date: 2010/07/14> + 34.420|date: 2010/07/15> + 34.000|date: 2010/07/16> + 33.500|date: 2010/07/19> + 33.450|date: 2010/07/20> + 33.600|date: 2010/07/21> + 33.770|date: 2010/07/22> + 34.210|date: 2010/07/23> + 34.718|date: 2010/07/26> + 34.660|date: 2010/07/27> + 34.210|date: 2010/07/28> + 34.800|date: 2010/07/29> + 33.880|date: 2010/07/30> + 34.680|date: 2010/08/02> + 34.550|date: 2010/08/03> + 34.960|date: 2010/08/04> + 35.050|date: 2010/08/05> + 35.090|date: 2010/08/06> + 35.230|date: 2010/08/09> + 35.410|date: 2010/08/10> + 34.770|date: 2010/08/11> + 34.300|date: 2010/08/12> + 33.810|date: 2010/08/13> + 33.750|date: 2010/08/16> + 33.990|date: 2010/08/17> + 33.780|date: 2010/08/19> + 33.200|date: 2010/08/20> low |ticker: DIS> => 25.870|date: 2009/08/21> + 26.730|date: 2009/08/24> + 26.800|date: 2009/08/25> + 26.590|date: 2009/08/26> + 26.510|date: 2009/08/27> + 26.590|date: 2009/08/28> + 25.750|date: 2009/08/31> + 25.590|date: 2009/09/01> + 25.260|date: 2009/09/02> + 25.250|date: 2009/09/03> + 25.350|date: 2009/09/04> + 26.150|date: 2009/09/09> + 26.960|date: 2009/09/10> + 28.010|date: 2009/09/11> + 27.790|date: 2009/09/14> + 27.830|date: 2009/09/15> + 28.100|date: 2009/09/16> + 28.140|date: 2009/09/17> + 28.250|date: 2009/09/18> + 27.657|date: 2009/09/21> + 28.010|date: 2009/09/22> + 28.040|date: 2009/09/23> + 27.650|date: 2009/09/24> + 27.530|date: 2009/09/25> + 27.720|date: 2009/09/28> + 27.940|date: 2009/09/29> + 27.250|date: 2009/09/30> + 27.000|date: 2009/10/01> + 26.840|date: 2009/10/02> + 27.000|date: 2009/10/05> + 27.670|date: 2009/10/06> + 27.960|date: 2009/10/07> + 28.250|date: 2009/10/08> + 28.450|date: 2009/10/09> + 28.490|date: 2009/10/12> + 28.360|date: 2009/10/13> + 28.480|date: 2009/10/14> + 28.700|date: 2009/10/15> + 28.810|date: 2009/10/16> + 29.200|date: 2009/10/19> + 28.990|date: 2009/10/20> + 29.200|date: 2009/10/21> + 28.850|date: 2009/10/22> + 28.690|date: 2009/10/23> + 28.420|date: 2009/10/26> + 28.010|date: 2009/10/27> + 27.230|date: 2009/10/28> + 28.230|date: 2009/11/05> + 28.340|date: 2009/11/06> + 28.230|date: 2009/11/09> + 28.950|date: 2009/11/10> + 29.110|date: 2009/11/11> + 28.895|date: 2009/11/12> + 29.710|date: 2009/11/13> + 30.030|date: 2009/11/16> + 30.250|date: 2009/11/17> + 30.300|date: 2009/11/18> + 29.920|date: 2009/11/19> + 29.850|date: 2009/11/20> + 30.310|date: 2009/11/23> + 30.100|date: 2009/11/24> + 30.000|date: 2009/11/25> + 29.800|date: 2009/11/27> + 29.950|date: 2009/11/30> + 30.440|date: 2009/12/01> + 30.500|date: 2009/12/02> + 30.300|date: 2009/12/03> + 30.420|date: 2009/12/04> + 30.820|date: 2009/12/07> + 30.450|date: 2009/12/08> + 30.520|date: 2009/12/09> + 30.750|date: 2009/12/10> + 31.370|date: 2009/12/11> + 31.810|date: 2009/12/14> + 31.610|date: 2009/12/15> + 32.200|date: 2009/12/16> + 31.650|date: 2009/12/17> + 31.580|date: 2009/12/18> + 31.990|date: 2009/12/21> + 32.220|date: 2009/12/22> + 32.040|date: 2009/12/23> + 31.940|date: 2009/12/24> + 31.800|date: 2009/12/28> + 32.010|date: 2009/12/29> + 32.100|date: 2009/12/30> + 32.220|date: 2009/12/31> + 31.870|date: 2010/01/04> + 31.700|date: 2010/01/05> + 31.680|date: 2010/01/06> + 31.540|date: 2010/01/07> + 31.530|date: 2010/01/08> + 31.090|date: 2010/01/11> + 30.680|date: 2010/01/12> + 30.870|date: 2010/01/13> + 30.960|date: 2010/01/14> + 30.410|date: 2010/01/15> + 30.500|date: 2010/01/19> + 30.720|date: 2010/01/20> + 30.570|date: 2010/01/21> + 29.950|date: 2010/01/22> + 29.550|date: 2010/01/25> + 29.320|date: 2010/01/26> + 29.010|date: 2010/01/27> + 28.710|date: 2010/01/28> + 29.250|date: 2010/01/29> + 29.343|date: 2010/02/01> + 29.220|date: 2010/02/02> + 29.790|date: 2010/02/03> + 29.660|date: 2010/02/04> + 28.990|date: 2010/02/05> + 29.460|date: 2010/02/08> + 29.480|date: 2010/02/09> + 29.030|date: 2010/02/10> + 29.760|date: 2010/02/11> + 29.860|date: 2010/02/12> + 30.170|date: 2010/02/16> + 30.380|date: 2010/02/17> + 30.680|date: 2010/02/18> + 30.850|date: 2010/02/19> + 31.060|date: 2010/02/22> + 30.860|date: 2010/02/23> + 31.010|date: 2010/02/24> + 30.850|date: 2010/02/25> + 30.980|date: 2010/02/26> + 31.340|date: 2010/03/01> + 31.390|date: 2010/03/02> + 31.550|date: 2010/03/03> + 31.920|date: 2010/03/04> + 32.748|date: 2010/03/05> + 32.950|date: 2010/03/08> + 32.780|date: 2010/03/09> + 33.100|date: 2010/03/10> + 33.120|date: 2010/03/11> + 33.470|date: 2010/03/12> + 33.360|date: 2010/03/15> + 33.490|date: 2010/03/16> + 33.530|date: 2010/03/17> + 33.515|date: 2010/03/18> + 33.480|date: 2010/03/19> + 33.420|date: 2010/03/22> + 33.730|date: 2010/03/23> + 33.870|date: 2010/03/24> + 34.420|date: 2010/03/25> + 34.850|date: 2010/03/26> + 34.970|date: 2010/03/29> + 34.760|date: 2010/03/30> + 34.810|date: 2010/03/31> + 35.010|date: 2010/04/01> + 35.070|date: 2010/04/05> + 35.100|date: 2010/04/06> + 35.060|date: 2010/04/07> + 35.140|date: 2010/04/08> + 35.640|date: 2010/04/09> + 35.800|date: 2010/04/12> + 35.710|date: 2010/04/13> + 35.770|date: 2010/04/14> + 35.860|date: 2010/04/15> + 35.680|date: 2010/04/16> + 35.580|date: 2010/04/19> + 36.280|date: 2010/04/20> + 36.350|date: 2010/04/21> + 36.115|date: 2010/04/22> + 36.490|date: 2010/04/23> + 36.670|date: 2010/04/26> + 36.160|date: 2010/04/27> + 35.960|date: 2010/04/28> + 36.500|date: 2010/04/29> + 36.600|date: 2010/04/30> + 36.840|date: 2010/05/03> + 36.320|date: 2010/05/04> + 35.080|date: 2010/05/05> + 31.000|date: 2010/05/06> + 32.770|date: 2010/05/07> + 34.560|date: 2010/05/10> + 35.140|date: 2010/05/11> + 34.820|date: 2010/05/12> + 34.740|date: 2010/05/13> + 33.830|date: 2010/05/14> + 33.288|date: 2010/05/17> + 33.520|date: 2010/05/18> + 33.090|date: 2010/05/19> + 31.990|date: 2010/05/20> + 31.400|date: 2010/05/21> + 32.110|date: 2010/05/24> + 31.210|date: 2010/05/25> + 32.140|date: 2010/05/26> + 33.480|date: 2010/05/27> + 33.240|date: 2010/05/28> + 32.850|date: 2010/06/01> + 33.460|date: 2010/06/02> + 34.310|date: 2010/06/03> + 33.440|date: 2010/06/04> + 33.010|date: 2010/06/07> + 32.410|date: 2010/06/08> + 32.830|date: 2010/06/09> + 33.450|date: 2010/06/10> + 33.580|date: 2010/06/11> + 33.915|date: 2010/06/14> + 34.110|date: 2010/06/15> + 34.480|date: 2010/06/16> + 34.600|date: 2010/06/17> + 34.920|date: 2010/06/18> + 34.859|date: 2010/06/21> + 34.290|date: 2010/06/22> + 34.050|date: 2010/06/23> + 33.460|date: 2010/06/24> + 33.120|date: 2010/06/25> + 33.050|date: 2010/06/28> + 32.045|date: 2010/06/29> + 31.360|date: 2010/06/30> + 30.910|date: 2010/07/01> + 30.720|date: 2010/07/02> + 31.380|date: 2010/07/06> + 31.660|date: 2010/07/07> + 32.900|date: 2010/07/08> + 33.370|date: 2010/07/09> + 33.390|date: 2010/07/12> + 33.960|date: 2010/07/13> + 33.920|date: 2010/07/14> + 33.600|date: 2010/07/15> + 32.920|date: 2010/07/16> + 32.990|date: 2010/07/19> + 32.800|date: 2010/07/20> + 32.630|date: 2010/07/21> + 33.050|date: 2010/07/22> + 33.450|date: 2010/07/23> + 34.090|date: 2010/07/26> + 33.960|date: 2010/07/27> + 33.800|date: 2010/07/28> + 33.422|date: 2010/07/29> + 33.020|date: 2010/07/30> + 34.130|date: 2010/08/02> + 34.020|date: 2010/08/03> + 34.140|date: 2010/08/04> + 34.560|date: 2010/08/05> + 34.390|date: 2010/08/06> + 34.900|date: 2010/08/09> + 34.730|date: 2010/08/10> + 34.127|date: 2010/08/11> + 33.710|date: 2010/08/12> + 33.410|date: 2010/08/13> + 33.110|date: 2010/08/16> + 33.510|date: 2010/08/17> + 33.060|date: 2010/08/19> + 32.710|date: 2010/08/20> close |ticker: DIS> => 26.790|date: 2009/08/21> + 26.800|date: 2009/08/24> + 26.870|date: 2009/08/25> + 27.000|date: 2009/08/26> + 27.010|date: 2009/08/27> + 26.840|date: 2009/08/28> + 26.040|date: 2009/08/31> + 25.680|date: 2009/09/01> + 25.400|date: 2009/09/02> + 25.440|date: 2009/09/03> + 25.900|date: 2009/09/04> + 26.950|date: 2009/09/09> + 28.360|date: 2009/09/10> + 28.420|date: 2009/09/11> + 28.080|date: 2009/09/14> + 28.290|date: 2009/09/15> + 28.370|date: 2009/09/16> + 28.460|date: 2009/09/17> + 28.440|date: 2009/09/18> + 28.000|date: 2009/09/21> + 28.380|date: 2009/09/22> + 28.080|date: 2009/09/23> + 27.970|date: 2009/09/24> + 27.620|date: 2009/09/25> + 28.230|date: 2009/09/28> + 27.940|date: 2009/09/29> + 27.460|date: 2009/09/30> + 27.360|date: 2009/10/01> + 27.210|date: 2009/10/02> + 27.670|date: 2009/10/05> + 28.180|date: 2009/10/06> + 28.170|date: 2009/10/07> + 28.670|date: 2009/10/08> + 28.640|date: 2009/10/09> + 28.640|date: 2009/10/12> + 28.410|date: 2009/10/13> + 28.910|date: 2009/10/14> + 29.230|date: 2009/10/15> + 29.400|date: 2009/10/16> + 29.870|date: 2009/10/19> + 29.350|date: 2009/10/20> + 29.230|date: 2009/10/21> + 29.440|date: 2009/10/22> + 28.890|date: 2009/10/23> + 28.650|date: 2009/10/26> + 28.170|date: 2009/10/27> + 27.240|date: 2009/10/28> + 29.000|date: 2009/11/05> + 28.560|date: 2009/11/06> + 29.000|date: 2009/11/09> + 29.120|date: 2009/11/10> + 29.290|date: 2009/11/11> + 29.050|date: 2009/11/12> + 30.440|date: 2009/11/13> + 30.700|date: 2009/11/16> + 30.870|date: 2009/11/17> + 30.670|date: 2009/11/18> + 30.210|date: 2009/11/19> + 30.010|date: 2009/11/20> + 30.480|date: 2009/11/23> + 30.230|date: 2009/11/24> + 30.610|date: 2009/11/25> + 30.350|date: 2009/11/27> + 30.220|date: 2009/11/30> + 30.730|date: 2009/12/01> + 30.790|date: 2009/12/02> + 30.330|date: 2009/12/03> + 30.840|date: 2009/12/04> + 31.000|date: 2009/12/07> + 30.680|date: 2009/12/08> + 30.700|date: 2009/12/09> + 31.300|date: 2009/12/10> + 31.700|date: 2009/12/11> + 31.830|date: 2009/12/14> + 32.180|date: 2009/12/15> + 32.430|date: 2009/12/16> + 31.930|date: 2009/12/17> + 31.950|date: 2009/12/18> + 32.400|date: 2009/12/21> + 32.310|date: 2009/12/22> + 32.430|date: 2009/12/23> + 32.290|date: 2009/12/24> + 31.910|date: 2009/12/28> + 32.380|date: 2009/12/29> + 32.280|date: 2009/12/30> + 32.250|date: 2009/12/31> + 32.070|date: 2010/01/04> + 31.990|date: 2010/01/05> + 31.820|date: 2010/01/06> + 31.830|date: 2010/01/07> + 31.880|date: 2010/01/08> + 31.360|date: 2010/01/11> + 30.820|date: 2010/01/12> + 31.290|date: 2010/01/13> + 31.020|date: 2010/01/14> + 30.600|date: 2010/01/15> + 31.010|date: 2010/01/19> + 31.190|date: 2010/01/20> + 30.610|date: 2010/01/21> + 29.980|date: 2010/01/22> + 29.920|date: 2010/01/25> + 29.660|date: 2010/01/26> + 29.320|date: 2010/01/27> + 29.350|date: 2010/01/28> + 29.550|date: 2010/01/29> + 29.520|date: 2010/02/01> + 29.980|date: 2010/02/02> + 30.750|date: 2010/02/03> + 29.670|date: 2010/02/04> + 29.540|date: 2010/02/05> + 29.480|date: 2010/02/08> + 29.840|date: 2010/02/09> + 30.030|date: 2010/02/10> + 30.160|date: 2010/02/11> + 30.070|date: 2010/02/12> + 30.470|date: 2010/02/16> + 30.860|date: 2010/02/17> + 31.020|date: 2010/02/18> + 31.230|date: 2010/02/19> + 31.120|date: 2010/02/22> + 30.920|date: 2010/02/23> + 31.390|date: 2010/02/24> + 31.360|date: 2010/02/25> + 31.240|date: 2010/02/26> + 31.540|date: 2010/03/01> + 31.880|date: 2010/03/02> + 31.640|date: 2010/03/03> + 32.570|date: 2010/03/04> + 33.220|date: 2010/03/05> + 33.190|date: 2010/03/08> + 33.310|date: 2010/03/09> + 33.330|date: 2010/03/10> + 33.810|date: 2010/03/11> + 33.690|date: 2010/03/12> + 33.720|date: 2010/03/15> + 33.750|date: 2010/03/16> + 33.750|date: 2010/03/17> + 33.780|date: 2010/03/18> + 33.640|date: 2010/03/19> + 33.950|date: 2010/03/22> + 34.010|date: 2010/03/23> + 34.390|date: 2010/03/24> + 35.090|date: 2010/03/25> + 35.310|date: 2010/03/26> + 35.160|date: 2010/03/29> + 35.100|date: 2010/03/30> + 34.910|date: 2010/03/31> + 35.550|date: 2010/04/01> + 35.220|date: 2010/04/05> + 35.470|date: 2010/04/06> + 35.320|date: 2010/04/07> + 35.670|date: 2010/04/08> + 36.220|date: 2010/04/09> + 35.890|date: 2010/04/12> + 35.840|date: 2010/04/13> + 36.200|date: 2010/04/14> + 36.400|date: 2010/04/15> + 35.830|date: 2010/04/16> + 36.170|date: 2010/04/19> + 36.540|date: 2010/04/20> + 36.560|date: 2010/04/21> + 36.780|date: 2010/04/22> + 36.790|date: 2010/04/23> + 37.040|date: 2010/04/26> + 36.320|date: 2010/04/27> + 36.290|date: 2010/04/28> + 37.220|date: 2010/04/29> + 36.840|date: 2010/04/30> + 37.560|date: 2010/05/03> + 36.590|date: 2010/05/04> + 35.340|date: 2010/05/05> + 34.010|date: 2010/05/06> + 33.410|date: 2010/05/07> + 35.290|date: 2010/05/10> + 35.760|date: 2010/05/11> + 35.130|date: 2010/05/12> + 34.750|date: 2010/05/13> + 34.060|date: 2010/05/14> + 34.200|date: 2010/05/17> + 33.730|date: 2010/05/18> + 33.390|date: 2010/05/19> + 31.990|date: 2010/05/20> + 32.870|date: 2010/05/21> + 32.480|date: 2010/05/24> + 32.320|date: 2010/05/25> + 33.070|date: 2010/05/26> + 34.370|date: 2010/05/27> + 33.420|date: 2010/05/28> + 33.330|date: 2010/06/01> + 34.740|date: 2010/06/02> + 34.710|date: 2010/06/03> + 33.690|date: 2010/06/04> + 33.040|date: 2010/06/07> + 33.150|date: 2010/06/08> + 32.940|date: 2010/06/09> + 34.110|date: 2010/06/10> + 34.240|date: 2010/06/11> + 33.930|date: 2010/06/14> + 34.990|date: 2010/06/15> + 34.790|date: 2010/06/16> + 35.070|date: 2010/06/17> + 35.150|date: 2010/06/18> + 35.060|date: 2010/06/21> + 34.350|date: 2010/06/22> + 34.340|date: 2010/06/23> + 33.600|date: 2010/06/24> + 33.480|date: 2010/06/25> + 33.220|date: 2010/06/28> + 32.300|date: 2010/06/29> + 31.500|date: 2010/06/30> + 31.490|date: 2010/07/01> + 31.380|date: 2010/07/02> + 31.720|date: 2010/07/06> + 33.140|date: 2010/07/07> + 33.340|date: 2010/07/08> + 33.750|date: 2010/07/09> + 33.770|date: 2010/07/12> + 34.450|date: 2010/07/13> + 34.240|date: 2010/07/14> + 34.050|date: 2010/07/15> + 33.030|date: 2010/07/16> + 33.310|date: 2010/07/19> + 33.400|date: 2010/07/20> + 32.810|date: 2010/07/21> + 33.590|date: 2010/07/22> + 34.130|date: 2010/07/23> + 34.400|date: 2010/07/26> + 34.280|date: 2010/07/27> + 34.040|date: 2010/07/28> + 33.710|date: 2010/07/29> + 33.690|date: 2010/07/30> + 34.480|date: 2010/08/02> + 34.210|date: 2010/08/03> + 34.830|date: 2010/08/04> + 34.980|date: 2010/08/05> + 35.000|date: 2010/08/06> + 35.160|date: 2010/08/09> + 35.290|date: 2010/08/10> + 34.220|date: 2010/08/11> + 33.990|date: 2010/08/12> + 33.680|date: 2010/08/13> + 33.660|date: 2010/08/16> + 33.760|date: 2010/08/17> + 33.190|date: 2010/08/19> + 33.050|date: 2010/08/20> volume |ticker: DIS> => 137256.000|date: 2009/08/21> + 93563.000|date: 2009/08/24> + 114278.000|date: 2009/08/25> + 105881.000|date: 2009/08/26> + 90445.000|date: 2009/08/27> + 92700.000|date: 2009/08/28> + 294688.000|date: 2009/08/31> + 260831.000|date: 2009/09/01> + 148332.000|date: 2009/09/02> + 110875.000|date: 2009/09/03> + 116384.000|date: 2009/09/04> + 190965.000|date: 2009/09/09> + 218563.000|date: 2009/09/10> + 142216.000|date: 2009/09/11> + 122993.000|date: 2009/09/14> + 107123.000|date: 2009/09/15> + 100202.000|date: 2009/09/16> + 139413.000|date: 2009/09/17> + 141047.000|date: 2009/09/18> + 109356.000|date: 2009/09/21> + 95788.000|date: 2009/09/22> + 110575.000|date: 2009/09/23> + 119502.000|date: 2009/09/24> + 136279.000|date: 2009/09/25> + 86330.000|date: 2009/09/28> + 80582.000|date: 2009/09/29> + 186006.000|date: 2009/09/30> + 161248.000|date: 2009/10/01> + 146352.000|date: 2009/10/02> + 102576.000|date: 2009/10/05> + 110163.000|date: 2009/10/06> + 68613.000|date: 2009/10/07> + 103667.000|date: 2009/10/08> + 70923.000|date: 2009/10/09> + 69599.000|date: 2009/10/12> + 94263.000|date: 2009/10/13> + 95420.000|date: 2009/10/14> + 87340.000|date: 2009/10/15> + 120487.000|date: 2009/10/16> + 126350.000|date: 2009/10/19> + 103777.000|date: 2009/10/20> + 96112.000|date: 2009/10/21> + 75484.000|date: 2009/10/22> + 97782.000|date: 2009/10/23> + 132558.000|date: 2009/10/26> + 111765.000|date: 2009/10/27> + 143596.000|date: 2009/10/28> + 121308.000|date: 2009/11/05> + 118625.000|date: 2009/11/06> + 126434.000|date: 2009/11/09> + 169381.000|date: 2009/11/10> + 115522.000|date: 2009/11/11> + 178898.000|date: 2009/11/12> + 290856.000|date: 2009/11/13> + 128911.000|date: 2009/11/16> + 101735.000|date: 2009/11/17> + 78435.000|date: 2009/11/18> + 81484.000|date: 2009/11/19> + 92057.000|date: 2009/11/20> + 80464.000|date: 2009/11/23> + 78296.000|date: 2009/11/24> + 102748.000|date: 2009/11/25> + 56880.000|date: 2009/11/27> + 102604.000|date: 2009/11/30> + 93184.000|date: 2009/12/01> + 113862.000|date: 2009/12/02> + 95116.000|date: 2009/12/03> + 144063.000|date: 2009/12/04> + 124514.000|date: 2009/12/07> + 87029.000|date: 2009/12/08> + 92678.000|date: 2009/12/09> + 136095.000|date: 2009/12/10> + 154819.000|date: 2009/12/11> + 92307.000|date: 2009/12/14> + 151837.000|date: 2009/12/15> + 119402.000|date: 2009/12/16> + 145925.000|date: 2009/12/17> + 152296.000|date: 2009/12/18> + 77028.000|date: 2009/12/21> + 91619.000|date: 2009/12/22> + 65678.000|date: 2009/12/23> + 35573.000|date: 2009/12/24> + 79816.000|date: 2009/12/28> + 62420.000|date: 2009/12/29> + 66924.000|date: 2009/12/30> + 196521.000|date: 2009/12/31> + 137003.000|date: 2010/01/04> + 103076.000|date: 2010/01/05> + 107094.000|date: 2010/01/06> + 82020.000|date: 2010/01/07> + 76574.000|date: 2010/01/08> + 112540.000|date: 2010/01/11> + 146188.000|date: 2010/01/12> + 96205.000|date: 2010/01/13> + 92365.000|date: 2010/01/14> + 139363.000|date: 2010/01/15> + 96620.000|date: 2010/01/19> + 133027.000|date: 2010/01/20> + 154035.000|date: 2010/01/21> + 144593.000|date: 2010/01/22> + 111557.000|date: 2010/01/25> + 111972.000|date: 2010/01/26> + 161226.000|date: 2010/01/27> + 171288.000|date: 2010/01/28> + 145083.000|date: 2010/01/29> + 108941.000|date: 2010/02/01> + 101021.000|date: 2010/02/02> + 159763.000|date: 2010/02/03> + 134078.000|date: 2010/02/04> + 119564.000|date: 2010/02/05> + 106571.000|date: 2010/02/08> + 143767.000|date: 2010/02/09> + 241919.000|date: 2010/02/10> + 123893.000|date: 2010/02/11> + 128026.000|date: 2010/02/12> + 90617.000|date: 2010/02/16> + 97685.000|date: 2010/02/17> + 82122.000|date: 2010/02/18> + 125960.000|date: 2010/02/19> + 78681.000|date: 2010/02/22> + 102285.000|date: 2010/02/23> + 120620.000|date: 2010/02/24> + 105537.000|date: 2010/02/25> + 134497.000|date: 2010/02/26> + 86809.000|date: 2010/03/01> + 140706.000|date: 2010/03/02> + 103454.000|date: 2010/03/03> + 230763.000|date: 2010/03/04> + 192057.000|date: 2010/03/05> + 131776.000|date: 2010/03/08> + 110729.000|date: 2010/03/09> + 96529.000|date: 2010/03/10> + 113989.000|date: 2010/03/11> + 96104.000|date: 2010/03/12> + 82358.000|date: 2010/03/15> + 84728.000|date: 2010/03/16> + 78583.000|date: 2010/03/17> + 80446.000|date: 2010/03/18> + 167289.000|date: 2010/03/19> + 117175.000|date: 2010/03/22> + 70379.000|date: 2010/03/23> + 121951.000|date: 2010/03/24> + 327086.000|date: 2010/03/25> + 229097.000|date: 2010/03/26> + 125606.000|date: 2010/03/29> + 172018.000|date: 2010/03/30> + 107894.000|date: 2010/03/31> + 146030.000|date: 2010/04/01> + 106080.000|date: 2010/04/05> + 126377.000|date: 2010/04/06> + 92421.000|date: 2010/04/07> + 99162.000|date: 2010/04/08> + 213460.000|date: 2010/04/09> + 104108.000|date: 2010/04/12> + 109240.000|date: 2010/04/13> + 92677.000|date: 2010/04/14> + 91868.000|date: 2010/04/15> + 123347.000|date: 2010/04/16> + 98404.000|date: 2010/04/19> + 165151.000|date: 2010/04/20> + 90396.000|date: 2010/04/21> + 104945.000|date: 2010/04/22> + 76770.000|date: 2010/04/23> + 99831.000|date: 2010/04/26> + 109318.000|date: 2010/04/27> + 109308.000|date: 2010/04/28> + 105767.000|date: 2010/04/29> + 114564.000|date: 2010/04/30> + 108874.000|date: 2010/05/03> + 131956.000|date: 2010/05/04> + 179646.000|date: 2010/05/05> + 251826.000|date: 2010/05/06> + 225805.000|date: 2010/05/07> + 182846.000|date: 2010/05/10> + 198531.000|date: 2010/05/11> + 255333.000|date: 2010/05/12> + 154463.000|date: 2010/05/13> + 169451.000|date: 2010/05/14> + 151369.000|date: 2010/05/17> + 173960.000|date: 2010/05/18> + 185370.000|date: 2010/05/19> + 266173.000|date: 2010/05/20> + 201230.000|date: 2010/05/21> + 140401.000|date: 2010/05/24> + 265559.000|date: 2010/05/25> + 252986.000|date: 2010/05/26> + 162147.000|date: 2010/05/27> + 158331.000|date: 2010/05/28> + 154391.000|date: 2010/06/01> + 183092.000|date: 2010/06/02> + 177524.000|date: 2010/06/03> + 218130.000|date: 2010/06/04> + 145776.000|date: 2010/06/07> + 156624.000|date: 2010/06/08> + 137141.000|date: 2010/06/09> + 137201.000|date: 2010/06/10> + 88075.000|date: 2010/06/11> + 93367.000|date: 2010/06/14> + 115523.000|date: 2010/06/15> + 94162.000|date: 2010/06/16> + 109510.000|date: 2010/06/17> + 146741.000|date: 2010/06/18> + 113842.000|date: 2010/06/21> + 97319.000|date: 2010/06/22> + 94739.000|date: 2010/06/23> + 102734.000|date: 2010/06/24> + 111556.000|date: 2010/06/25> + 78019.000|date: 2010/06/28> + 158783.000|date: 2010/06/29> + 171863.000|date: 2010/06/30> + 199061.000|date: 2010/07/01> + 155972.000|date: 2010/07/02> + 152154.000|date: 2010/07/06> + 143094.000|date: 2010/07/07> + 100439.000|date: 2010/07/08> + 85308.000|date: 2010/07/09> + 100942.000|date: 2010/07/12> + 86529.000|date: 2010/07/13> + 79550.000|date: 2010/07/14> + 106573.000|date: 2010/07/15> + 130600.000|date: 2010/07/16> + 96469.000|date: 2010/07/19> + 116319.000|date: 2010/07/20> + 101510.000|date: 2010/07/21> + 99844.000|date: 2010/07/22> + 107902.000|date: 2010/07/23> + 101093.000|date: 2010/07/26> + 71029.000|date: 2010/07/27> + 60891.000|date: 2010/07/28> + 99467.000|date: 2010/07/29> + 78051.000|date: 2010/07/30> + 99487.000|date: 2010/08/02> + 85032.000|date: 2010/08/03> + 98406.000|date: 2010/08/04> + 84132.000|date: 2010/08/05> + 80616.000|date: 2010/08/06> + 78131.000|date: 2010/08/09> + 123533.000|date: 2010/08/10> + 150485.000|date: 2010/08/11> + 118095.000|date: 2010/08/12> + 110580.000|date: 2010/08/13> + 69218.000|date: 2010/08/16> + 98751.000|date: 2010/08/17> + 120706.000|date: 2010/08/19> + 86326.000|date: 2010/08/20> open |ticker: DISCA> => 31.190|date: 2010/03/01> + 30.980|date: 2010/03/02> + 30.880|date: 2010/03/03> + 30.530|date: 2010/03/04> + 31.380|date: 2010/03/05> + 31.410|date: 2010/03/08> + 31.340|date: 2010/03/09> + 31.810|date: 2010/03/10> + 31.620|date: 2010/03/11> + 32.300|date: 2010/03/12> + 32.510|date: 2010/03/15> + 32.200|date: 2010/03/16> + 32.540|date: 2010/03/17> + 32.500|date: 2010/03/18> + 32.630|date: 2010/03/19> + 32.360|date: 2010/03/22> + 33.240|date: 2010/03/23> + 33.350|date: 2010/03/24> + 33.490|date: 2010/03/25> + 33.610|date: 2010/03/26> + 33.830|date: 2010/03/29> + 33.370|date: 2010/03/30> + 33.920|date: 2010/03/31> + 33.770|date: 2010/04/01> + 33.750|date: 2010/04/05> + 33.980|date: 2010/04/06> + 34.510|date: 2010/04/07> + 34.190|date: 2010/04/08> + 34.180|date: 2010/04/09> + 34.860|date: 2010/04/12> + 34.680|date: 2010/04/13> + 34.920|date: 2010/04/14> + 35.370|date: 2010/04/15> + 35.160|date: 2010/04/16> + 35.320|date: 2010/04/19> + 35.410|date: 2010/04/20> + 36.070|date: 2010/04/21> + 36.280|date: 2010/04/22> + 36.700|date: 2010/04/23> + 37.260|date: 2010/04/26> + 36.960|date: 2010/04/27> + 36.070|date: 2010/04/28> + 36.570|date: 2010/04/29> + 37.740|date: 2010/04/30> + 38.850|date: 2010/05/03> + 39.060|date: 2010/05/04> + 38.410|date: 2010/05/05> + 37.360|date: 2010/05/06> + 36.550|date: 2010/05/07> + 37.020|date: 2010/05/10> + 37.790|date: 2010/05/11> + 38.240|date: 2010/05/12> + 38.680|date: 2010/05/13> + 38.000|date: 2010/05/14> + 37.510|date: 2010/05/17> + 37.760|date: 2010/05/18> + 36.590|date: 2010/05/19> + 36.270|date: 2010/05/20> + 35.240|date: 2010/05/21> + 36.310|date: 2010/05/24> + 35.510|date: 2010/05/25> + 36.500|date: 2010/05/26> + 38.050|date: 2010/05/27> + 38.490|date: 2010/05/28> + 37.240|date: 2010/06/01> + 37.260|date: 2010/06/02> + 38.900|date: 2010/06/03> + 38.300|date: 2010/06/04> + 36.950|date: 2010/06/07> + 36.030|date: 2010/06/08> + 36.180|date: 2010/06/09> + 36.200|date: 2010/06/10> + 37.550|date: 2010/06/11> + 38.680|date: 2010/06/14> + 38.430|date: 2010/06/15> + 39.230|date: 2010/06/16> + 39.080|date: 2010/06/17> + 39.230|date: 2010/06/18> + 39.690|date: 2010/06/21> + 39.460|date: 2010/06/22> + 38.790|date: 2010/06/23> + 38.140|date: 2010/06/24> + 37.300|date: 2010/06/25> + 37.610|date: 2010/06/28> + 37.140|date: 2010/06/29> + 35.260|date: 2010/06/30> + 35.730|date: 2010/07/01> + 36.250|date: 2010/07/02> + 35.820|date: 2010/07/06> + 35.770|date: 2010/07/07> + 36.520|date: 2010/07/08> + 36.120|date: 2010/07/09> + 35.870|date: 2010/07/12> + 36.430|date: 2010/07/13> + 36.300|date: 2010/07/14> + 36.560|date: 2010/07/15> + 36.080|date: 2010/07/16> + 35.130|date: 2010/07/19> + 34.810|date: 2010/07/20> + 35.890|date: 2010/07/21> + 34.900|date: 2010/07/22> + 36.040|date: 2010/07/23> + 37.110|date: 2010/07/26> + 38.440|date: 2010/07/27> + 37.970|date: 2010/07/28> + 38.370|date: 2010/07/29> + 37.610|date: 2010/07/30> + 39.260|date: 2010/08/02> + 39.330|date: 2010/08/03> + 38.240|date: 2010/08/05> + 37.960|date: 2010/08/06> + 38.280|date: 2010/08/09> + 38.050|date: 2010/08/10> + 38.000|date: 2010/08/11> + 37.720|date: 2010/08/12> + 37.130|date: 2010/08/13> + 36.970|date: 2010/08/16> + 37.120|date: 2010/08/17> + 37.780|date: 2010/08/19> + 37.160|date: 2010/08/20> high |ticker: DISCA> => 31.200|date: 2010/03/01> + 31.100|date: 2010/03/02> + 31.010|date: 2010/03/03> + 31.400|date: 2010/03/04> + 31.595|date: 2010/03/05> + 31.850|date: 2010/03/08> + 31.990|date: 2010/03/09> + 32.200|date: 2010/03/10> + 32.340|date: 2010/03/11> + 32.490|date: 2010/03/12> + 32.530|date: 2010/03/15> + 32.510|date: 2010/03/16> + 32.820|date: 2010/03/17> + 32.710|date: 2010/03/18> + 33.020|date: 2010/03/19> + 33.280|date: 2010/03/22> + 33.400|date: 2010/03/23> + 33.600|date: 2010/03/24> + 33.880|date: 2010/03/25> + 33.850|date: 2010/03/26> + 34.208|date: 2010/03/29> + 34.355|date: 2010/03/30> + 34.050|date: 2010/03/31> + 33.880|date: 2010/04/01> + 34.140|date: 2010/04/05> + 34.670|date: 2010/04/06> + 34.510|date: 2010/04/07> + 34.270|date: 2010/04/08> + 34.880|date: 2010/04/09> + 34.870|date: 2010/04/12> + 34.990|date: 2010/04/13> + 35.330|date: 2010/04/14> + 35.430|date: 2010/04/15> + 35.680|date: 2010/04/16> + 35.550|date: 2010/04/19> + 36.090|date: 2010/04/20> + 36.700|date: 2010/04/21> + 36.670|date: 2010/04/22> + 37.410|date: 2010/04/23> + 37.410|date: 2010/04/26> + 36.970|date: 2010/04/27> + 36.450|date: 2010/04/28> + 37.670|date: 2010/04/29> + 39.110|date: 2010/04/30> + 39.400|date: 2010/05/03> + 39.105|date: 2010/05/04> + 38.570|date: 2010/05/05> + 38.163|date: 2010/05/06> + 37.050|date: 2010/05/07> + 38.660|date: 2010/05/10> + 38.345|date: 2010/05/11> + 38.750|date: 2010/05/12> + 39.100|date: 2010/05/13> + 38.120|date: 2010/05/14> + 37.870|date: 2010/05/17> + 37.770|date: 2010/05/18> + 37.620|date: 2010/05/19> + 36.780|date: 2010/05/20> + 36.640|date: 2010/05/21> + 36.833|date: 2010/05/24> + 36.535|date: 2010/05/25> + 38.040|date: 2010/05/26> + 38.720|date: 2010/05/27> + 38.630|date: 2010/05/28> + 38.220|date: 2010/06/01> + 39.070|date: 2010/06/02> + 39.540|date: 2010/06/03> + 38.370|date: 2010/06/04> + 37.290|date: 2010/06/07> + 36.120|date: 2010/06/08> + 36.750|date: 2010/06/09> + 38.020|date: 2010/06/10> + 38.520|date: 2010/06/11> + 39.000|date: 2010/06/14> + 39.540|date: 2010/06/15> + 39.685|date: 2010/06/16> + 39.500|date: 2010/06/17> + 39.710|date: 2010/06/18> + 40.130|date: 2010/06/21> + 39.820|date: 2010/06/22> + 38.980|date: 2010/06/23> + 38.220|date: 2010/06/24> + 37.860|date: 2010/06/25> + 38.030|date: 2010/06/28> + 37.140|date: 2010/06/29> + 36.420|date: 2010/06/30> + 36.110|date: 2010/07/01> + 36.350|date: 2010/07/02> + 36.260|date: 2010/07/06> + 36.330|date: 2010/07/07> + 36.620|date: 2010/07/08> + 36.500|date: 2010/07/09> + 36.270|date: 2010/07/12> + 36.890|date: 2010/07/13> + 36.910|date: 2010/07/14> + 36.650|date: 2010/07/15> + 36.260|date: 2010/07/16> + 35.610|date: 2010/07/19> + 35.870|date: 2010/07/20> + 35.930|date: 2010/07/21> + 36.220|date: 2010/07/22> + 36.990|date: 2010/07/23> + 38.290|date: 2010/07/26> + 38.530|date: 2010/07/27> + 37.980|date: 2010/07/28> + 38.550|date: 2010/07/29> + 38.800|date: 2010/07/30> + 39.990|date: 2010/08/02> + 39.730|date: 2010/08/03> + 38.370|date: 2010/08/05> + 38.290|date: 2010/08/06> + 38.280|date: 2010/08/09> + 38.660|date: 2010/08/10> + 38.070|date: 2010/08/11> + 37.720|date: 2010/08/12> + 37.540|date: 2010/08/13> + 37.115|date: 2010/08/16> + 38.030|date: 2010/08/17> + 38.010|date: 2010/08/19> + 37.885|date: 2010/08/20> low |ticker: DISCA> => 30.810|date: 2010/03/01> + 30.700|date: 2010/03/02> + 30.610|date: 2010/03/03> + 30.510|date: 2010/03/04> + 31.135|date: 2010/03/05> + 31.360|date: 2010/03/08> + 30.900|date: 2010/03/09> + 31.290|date: 2010/03/10> + 31.520|date: 2010/03/11> + 31.980|date: 2010/03/12> + 32.140|date: 2010/03/15> + 32.145|date: 2010/03/16> + 32.200|date: 2010/03/17> + 32.380|date: 2010/03/18> + 32.300|date: 2010/03/19> + 32.180|date: 2010/03/22> + 32.980|date: 2010/03/23> + 33.050|date: 2010/03/24> + 33.240|date: 2010/03/25> + 33.345|date: 2010/03/26> + 33.420|date: 2010/03/29> + 33.360|date: 2010/03/30> + 33.670|date: 2010/03/31> + 33.475|date: 2010/04/01> + 33.600|date: 2010/04/05> + 33.940|date: 2010/04/06> + 33.915|date: 2010/04/07> + 33.950|date: 2010/04/08> + 34.020|date: 2010/04/09> + 34.630|date: 2010/04/12> + 34.500|date: 2010/04/13> + 34.650|date: 2010/04/14> + 35.080|date: 2010/04/15> + 34.790|date: 2010/04/16> + 34.910|date: 2010/04/19> + 35.340|date: 2010/04/20> + 36.070|date: 2010/04/21> + 36.040|date: 2010/04/22> + 36.340|date: 2010/04/23> + 36.910|date: 2010/04/26> + 35.980|date: 2010/04/27> + 35.930|date: 2010/04/28> + 36.530|date: 2010/04/29> + 37.620|date: 2010/04/30> + 38.700|date: 2010/05/03> + 38.480|date: 2010/05/04> + 37.250|date: 2010/05/05> + 33.510|date: 2010/05/06> + 34.880|date: 2010/05/07> + 36.400|date: 2010/05/10> + 37.290|date: 2010/05/11> + 38.060|date: 2010/05/12> + 38.090|date: 2010/05/13> + 37.180|date: 2010/05/14> + 36.650|date: 2010/05/17> + 36.710|date: 2010/05/18> + 36.360|date: 2010/05/19> + 35.760|date: 2010/05/20> + 35.060|date: 2010/05/21> + 35.900|date: 2010/05/24> + 34.860|date: 2010/05/25> + 36.470|date: 2010/05/26> + 37.840|date: 2010/05/27> + 37.285|date: 2010/05/28> + 37.080|date: 2010/06/01> + 37.100|date: 2010/06/02> + 38.660|date: 2010/06/03> + 36.810|date: 2010/06/04> + 36.010|date: 2010/06/07> + 34.895|date: 2010/06/08> + 35.740|date: 2010/06/09> + 36.070|date: 2010/06/10> + 37.270|date: 2010/06/11> + 38.280|date: 2010/06/14> + 38.410|date: 2010/06/15> + 38.920|date: 2010/06/16> + 38.980|date: 2010/06/17> + 38.930|date: 2010/06/18> + 39.190|date: 2010/06/21> + 38.580|date: 2010/06/22> + 37.740|date: 2010/06/23> + 37.150|date: 2010/06/24> + 36.880|date: 2010/06/25> + 37.420|date: 2010/06/28> + 35.180|date: 2010/06/29> + 35.240|date: 2010/06/30> + 34.960|date: 2010/07/01> + 34.940|date: 2010/07/02> + 35.250|date: 2010/07/06> + 35.550|date: 2010/07/07> + 35.860|date: 2010/07/08> + 35.941|date: 2010/07/09> + 35.580|date: 2010/07/12> + 36.030|date: 2010/07/13> + 36.110|date: 2010/07/14> + 35.770|date: 2010/07/15> + 34.920|date: 2010/07/16> + 34.990|date: 2010/07/19> + 34.700|date: 2010/07/20> + 34.840|date: 2010/07/21> + 34.900|date: 2010/07/22> + 35.770|date: 2010/07/23> + 36.970|date: 2010/07/26> + 37.780|date: 2010/07/27> + 37.550|date: 2010/07/28> + 37.645|date: 2010/07/29> + 37.210|date: 2010/07/30> + 39.230|date: 2010/08/02> + 37.960|date: 2010/08/03> + 37.490|date: 2010/08/05> + 37.760|date: 2010/08/06> + 38.000|date: 2010/08/09> + 37.810|date: 2010/08/10> + 37.490|date: 2010/08/11> + 37.060|date: 2010/08/12> + 37.040|date: 2010/08/13> + 36.660|date: 2010/08/16> + 36.970|date: 2010/08/17> + 37.200|date: 2010/08/19> + 36.990|date: 2010/08/20> close |ticker: DISCA> => 30.890|date: 2010/03/01> + 30.750|date: 2010/03/02> + 30.610|date: 2010/03/03> + 31.080|date: 2010/03/04> + 31.550|date: 2010/03/05> + 31.680|date: 2010/03/08> + 31.910|date: 2010/03/09> + 31.890|date: 2010/03/10> + 32.290|date: 2010/03/11> + 32.440|date: 2010/03/12> + 32.390|date: 2010/03/15> + 32.440|date: 2010/03/16> + 32.570|date: 2010/03/17> + 32.550|date: 2010/03/18> + 32.500|date: 2010/03/19> + 33.180|date: 2010/03/22> + 33.350|date: 2010/03/23> + 33.460|date: 2010/03/24> + 33.400|date: 2010/03/25> + 33.590|date: 2010/03/26> + 33.600|date: 2010/03/29> + 34.240|date: 2010/03/30> + 33.790|date: 2010/03/31> + 33.810|date: 2010/04/01> + 34.110|date: 2010/04/05> + 34.620|date: 2010/04/06> + 34.110|date: 2010/04/07> + 34.050|date: 2010/04/08> + 34.830|date: 2010/04/09> + 34.690|date: 2010/04/12> + 34.960|date: 2010/04/13> + 35.330|date: 2010/04/14> + 35.180|date: 2010/04/15> + 35.190|date: 2010/04/16> + 35.340|date: 2010/04/19> + 36.020|date: 2010/04/20> + 36.450|date: 2010/04/21> + 36.630|date: 2010/04/22> + 37.300|date: 2010/04/23> + 37.000|date: 2010/04/26> + 36.093|date: 2010/04/27> + 36.250|date: 2010/04/28> + 37.500|date: 2010/04/29> + 38.730|date: 2010/04/30> + 39.360|date: 2010/05/03> + 38.870|date: 2010/05/04> + 37.590|date: 2010/05/05> + 36.320|date: 2010/05/06> + 35.250|date: 2010/05/07> + 37.750|date: 2010/05/10> + 38.150|date: 2010/05/11> + 38.720|date: 2010/05/12> + 38.090|date: 2010/05/13> + 37.490|date: 2010/05/14> + 37.200|date: 2010/05/17> + 37.085|date: 2010/05/18> + 37.050|date: 2010/05/19> + 35.790|date: 2010/05/20> + 36.420|date: 2010/05/21> + 36.390|date: 2010/05/24> + 36.460|date: 2010/05/25> + 37.225|date: 2010/05/26> + 38.710|date: 2010/05/27> + 37.660|date: 2010/05/28> + 37.080|date: 2010/06/01> + 39.070|date: 2010/06/02> + 38.880|date: 2010/06/03> + 36.950|date: 2010/06/04> + 36.060|date: 2010/06/07> + 35.870|date: 2010/06/08> + 35.840|date: 2010/06/09> + 37.980|date: 2010/06/10> + 38.510|date: 2010/06/11> + 38.360|date: 2010/06/14> + 39.530|date: 2010/06/15> + 39.170|date: 2010/06/16> + 39.310|date: 2010/06/17> + 39.260|date: 2010/06/18> + 39.370|date: 2010/06/21> + 38.700|date: 2010/06/22> + 38.190|date: 2010/06/23> + 37.300|date: 2010/06/24> + 37.630|date: 2010/06/25> + 37.440|date: 2010/06/28> + 35.460|date: 2010/06/29> + 35.710|date: 2010/06/30> + 36.090|date: 2010/07/01> + 35.390|date: 2010/07/02> + 35.630|date: 2010/07/06> + 36.270|date: 2010/07/07> + 36.330|date: 2010/07/08> + 36.290|date: 2010/07/09> + 35.940|date: 2010/07/12> + 36.600|date: 2010/07/13> + 36.630|date: 2010/07/14> + 36.290|date: 2010/07/15> + 34.990|date: 2010/07/16> + 35.430|date: 2010/07/19> + 35.810|date: 2010/07/20> + 34.980|date: 2010/07/21> + 36.110|date: 2010/07/22> + 36.970|date: 2010/07/23> + 38.290|date: 2010/07/26> + 37.980|date: 2010/07/27> + 37.850|date: 2010/07/28> + 38.060|date: 2010/07/29> + 38.610|date: 2010/07/30> + 39.360|date: 2010/08/02> + 38.400|date: 2010/08/03> + 38.340|date: 2010/08/05> + 38.190|date: 2010/08/06> + 38.220|date: 2010/08/09> + 38.570|date: 2010/08/10> + 37.930|date: 2010/08/11> + 37.360|date: 2010/08/12> + 37.200|date: 2010/08/13> + 36.970|date: 2010/08/16> + 37.750|date: 2010/08/17> + 37.370|date: 2010/08/19> + 37.820|date: 2010/08/20> volume |ticker: DISCA> => 77653.000|date: 2010/03/01> + 59095.000|date: 2010/03/02> + 31464.000|date: 2010/03/03> + 31352.000|date: 2010/03/04> + 25833.000|date: 2010/03/05> + 24355.000|date: 2010/03/08> + 19919.000|date: 2010/03/09> + 24453.000|date: 2010/03/10> + 18897.000|date: 2010/03/11> + 26043.000|date: 2010/03/12> + 19235.000|date: 2010/03/15> + 14722.000|date: 2010/03/16> + 12580.000|date: 2010/03/17> + 9811.000|date: 2010/03/18> + 22761.000|date: 2010/03/19> + 18888.000|date: 2010/03/22> + 24163.000|date: 2010/03/23> + 20700.000|date: 2010/03/24> + 20044.000|date: 2010/03/25> + 19218.000|date: 2010/03/26> + 15824.000|date: 2010/03/29> + 23999.000|date: 2010/03/30> + 20751.000|date: 2010/03/31> + 16699.000|date: 2010/04/01> + 19813.000|date: 2010/04/05> + 23667.000|date: 2010/04/06> + 27887.000|date: 2010/04/07> + 20615.000|date: 2010/04/08> + 17430.000|date: 2010/04/09> + 12884.000|date: 2010/04/12> + 16503.000|date: 2010/04/13> + 18147.000|date: 2010/04/14> + 17652.000|date: 2010/04/15> + 39196.000|date: 2010/04/16> + 18895.000|date: 2010/04/19> + 15606.000|date: 2010/04/20> + 31659.000|date: 2010/04/21> + 23865.000|date: 2010/04/22> + 27059.000|date: 2010/04/23> + 22867.000|date: 2010/04/26> + 25684.000|date: 2010/04/27> + 17431.000|date: 2010/04/28> + 41836.000|date: 2010/04/29> + 43374.000|date: 2010/04/30> + 33950.000|date: 2010/05/03> + 26844.000|date: 2010/05/04> + 25307.000|date: 2010/05/05> + 28786.000|date: 2010/05/06> + 33019.000|date: 2010/05/07> + 30860.000|date: 2010/05/10> + 23451.000|date: 2010/05/11> + 12054.000|date: 2010/05/12> + 13816.000|date: 2010/05/13> + 17124.000|date: 2010/05/14> + 21816.000|date: 2010/05/17> + 16135.000|date: 2010/05/18> + 27888.000|date: 2010/05/19> + 28381.000|date: 2010/05/20> + 32297.000|date: 2010/05/21> + 18805.000|date: 2010/05/24> + 28517.000|date: 2010/05/25> + 29960.000|date: 2010/05/26> + 19685.000|date: 2010/05/27> + 26834.000|date: 2010/05/28> + 17286.000|date: 2010/06/01> + 47280.000|date: 2010/06/02> + 28059.000|date: 2010/06/03> + 26205.000|date: 2010/06/04> + 20283.000|date: 2010/06/07> + 32766.000|date: 2010/06/08> + 21060.000|date: 2010/06/09> + 24307.000|date: 2010/06/10> + 23048.000|date: 2010/06/11> + 17451.000|date: 2010/06/14> + 22475.000|date: 2010/06/15> + 23187.000|date: 2010/06/16> + 19628.000|date: 2010/06/17> + 21656.000|date: 2010/06/18> + 29513.000|date: 2010/06/21> + 41818.000|date: 2010/06/22> + 29509.000|date: 2010/06/23> + 38427.000|date: 2010/06/24> + 206897.000|date: 2010/06/25> + 33638.000|date: 2010/06/28> + 30419.000|date: 2010/06/29> + 35356.000|date: 2010/06/30> + 28800.000|date: 2010/07/01> + 19024.000|date: 2010/07/02> + 19305.000|date: 2010/07/06> + 23588.000|date: 2010/07/07> + 19131.000|date: 2010/07/08> + 22262.000|date: 2010/07/09> + 18093.000|date: 2010/07/12> + 24753.000|date: 2010/07/13> + 18062.000|date: 2010/07/14> + 16913.000|date: 2010/07/15> + 20699.000|date: 2010/07/16> + 14074.000|date: 2010/07/19> + 20173.000|date: 2010/07/20> + 22463.000|date: 2010/07/21> + 19511.000|date: 2010/07/22> + 16656.000|date: 2010/07/23> + 18785.000|date: 2010/07/26> + 14302.000|date: 2010/07/27> + 12514.000|date: 2010/07/28> + 14864.000|date: 2010/07/29> + 22898.000|date: 2010/07/30> + 28761.000|date: 2010/08/02> + 42966.000|date: 2010/08/03> + 23497.000|date: 2010/08/05> + 21862.000|date: 2010/08/06> + 15294.000|date: 2010/08/09> + 23149.000|date: 2010/08/10> + 24984.000|date: 2010/08/11> + 20918.000|date: 2010/08/12> + 17390.000|date: 2010/08/13> + 11146.000|date: 2010/08/16> + 15007.000|date: 2010/08/17> + 11607.000|date: 2010/08/19> + 19964.000|date: 2010/08/20> open |ticker: DNB> => 74.460|date: 2009/08/21> + 75.000|date: 2009/08/24> + 74.910|date: 2009/08/25> + 73.990|date: 2009/08/26> + 73.630|date: 2009/08/27> + 73.490|date: 2009/08/28> + 72.840|date: 2009/08/31> + 72.820|date: 2009/09/01> + 72.650|date: 2009/09/02> + 72.850|date: 2009/09/03> + 73.930|date: 2009/09/04> + 74.455|date: 2009/09/09> + 73.400|date: 2009/09/10> + 73.390|date: 2009/09/11> + 73.930|date: 2009/09/14> + 74.830|date: 2009/09/15> + 74.460|date: 2009/09/16> + 74.840|date: 2009/09/17> + 74.860|date: 2009/09/18> + 73.800|date: 2009/09/21> + 73.830|date: 2009/09/22> + 74.300|date: 2009/09/23> + 74.190|date: 2009/09/24> + 74.000|date: 2009/09/25> + 73.870|date: 2009/09/28> + 74.650|date: 2009/09/29> + 74.470|date: 2009/09/30> + 75.000|date: 2009/10/01> + 73.450|date: 2009/10/02> + 73.180|date: 2009/10/05> + 73.980|date: 2009/10/06> + 74.440|date: 2009/10/07> + 74.870|date: 2009/10/08> + 75.650|date: 2009/10/09> + 75.490|date: 2009/10/12> + 74.930|date: 2009/10/13> + 75.270|date: 2009/10/14> + 75.690|date: 2009/10/15> + 75.740|date: 2009/10/16> + 76.220|date: 2009/10/19> + 76.560|date: 2009/10/20> + 77.550|date: 2009/10/21> + 77.720|date: 2009/10/22> + 78.560|date: 2009/10/23> + 78.640|date: 2009/10/26> + 80.350|date: 2009/10/27> + 80.490|date: 2009/10/28> + 77.530|date: 2009/11/05> + 79.310|date: 2009/11/06> + 79.420|date: 2009/11/09> + 80.750|date: 2009/11/10> + 81.130|date: 2009/11/11> + 80.870|date: 2009/11/12> + 80.820|date: 2009/11/13> + 80.990|date: 2009/11/16> + 81.400|date: 2009/11/17> + 81.130|date: 2009/11/18> + 80.610|date: 2009/11/19> + 79.940|date: 2009/11/20> + 80.100|date: 2009/11/23> + 80.140|date: 2009/11/24> + 79.920|date: 2009/11/25> + 78.700|date: 2009/11/27> + 78.660|date: 2009/11/30> + 78.580|date: 2009/12/01> + 79.070|date: 2009/12/02> + 78.940|date: 2009/12/03> + 79.610|date: 2009/12/04> + 80.010|date: 2009/12/07> + 80.160|date: 2009/12/08> + 80.250|date: 2009/12/09> + 81.000|date: 2009/12/10> + 82.290|date: 2009/12/11> + 82.280|date: 2009/12/14> + 82.060|date: 2009/12/15> + 82.270|date: 2009/12/16> + 82.240|date: 2009/12/17> + 82.300|date: 2009/12/18> + 82.400|date: 2009/12/21> + 82.810|date: 2009/12/22> + 83.000|date: 2009/12/23> + 83.220|date: 2009/12/24> + 83.750|date: 2009/12/28> + 84.290|date: 2009/12/29> + 84.430|date: 2009/12/30> + 84.500|date: 2009/12/31> + 84.610|date: 2010/01/04> + 83.160|date: 2010/01/05> + 82.930|date: 2010/01/06> + 83.010|date: 2010/01/07> + 82.340|date: 2010/01/08> + 82.170|date: 2010/01/11> + 81.730|date: 2010/01/12> + 82.090|date: 2010/01/13> + 82.080|date: 2010/01/14> + 82.540|date: 2010/01/15> + 82.350|date: 2010/01/19> + 82.220|date: 2010/01/20> + 81.380|date: 2010/01/21> + 80.090|date: 2010/01/22> + 79.840|date: 2010/01/25> + 80.070|date: 2010/01/26> + 79.360|date: 2010/01/27> + 80.200|date: 2010/01/28> + 79.250|date: 2010/01/29> + 79.160|date: 2010/02/01> + 79.930|date: 2010/02/02> + 80.370|date: 2010/02/03> + 78.630|date: 2010/02/04> + 75.000|date: 2010/02/05> + 71.980|date: 2010/02/08> + 71.760|date: 2010/02/09> + 71.190|date: 2010/02/10> + 70.740|date: 2010/02/11> + 70.750|date: 2010/02/12> + 70.760|date: 2010/02/16> + 70.570|date: 2010/02/17> + 71.050|date: 2010/02/18> + 71.420|date: 2010/02/19> + 71.500|date: 2010/02/22> + 71.130|date: 2010/02/23> + 70.520|date: 2010/02/24> + 70.350|date: 2010/02/25> + 70.360|date: 2010/02/26> + 70.110|date: 2010/03/01> + 70.690|date: 2010/03/02> + 70.250|date: 2010/03/03> + 70.180|date: 2010/03/04> + 70.000|date: 2010/03/05> + 69.930|date: 2010/03/08> + 69.600|date: 2010/03/09> + 69.500|date: 2010/03/10> + 69.350|date: 2010/03/11> + 69.620|date: 2010/03/12> + 70.650|date: 2010/03/15> + 71.360|date: 2010/03/16> + 72.610|date: 2010/03/17> + 73.480|date: 2010/03/18> + 73.580|date: 2010/03/19> + 73.870|date: 2010/03/22> + 75.000|date: 2010/03/23> + 74.550|date: 2010/03/24> + 74.000|date: 2010/03/25> + 73.700|date: 2010/03/26> + 73.810|date: 2010/03/29> + 74.440|date: 2010/03/30> + 74.410|date: 2010/03/31> + 74.560|date: 2010/04/01> + 74.670|date: 2010/04/05> + 74.270|date: 2010/04/06> + 74.450|date: 2010/04/07> + 74.060|date: 2010/04/08> + 74.090|date: 2010/04/09> + 74.620|date: 2010/04/12> + 75.080|date: 2010/04/13> + 75.570|date: 2010/04/14> + 76.010|date: 2010/04/15> + 76.540|date: 2010/04/16> + 76.380|date: 2010/04/19> + 76.400|date: 2010/04/20> + 77.190|date: 2010/04/21> + 76.700|date: 2010/04/22> + 77.950|date: 2010/04/23> + 78.890|date: 2010/04/26> + 78.420|date: 2010/04/27> + 78.040|date: 2010/04/28> + 77.890|date: 2010/04/29> + 77.530|date: 2010/04/30> + 77.370|date: 2010/05/03> + 76.690|date: 2010/05/04> + 77.240|date: 2010/05/05> + 77.330|date: 2010/05/06> + 75.430|date: 2010/05/07> + 75.890|date: 2010/05/10> + 76.100|date: 2010/05/11> + 75.800|date: 2010/05/12> + 75.880|date: 2010/05/13> + 76.000|date: 2010/05/14> + 75.150|date: 2010/05/17> + 76.210|date: 2010/05/18> + 74.830|date: 2010/05/19> + 73.720|date: 2010/05/20> + 71.620|date: 2010/05/21> + 72.910|date: 2010/05/24> + 71.900|date: 2010/05/25> + 72.840|date: 2010/05/26> + 73.450|date: 2010/05/27> + 73.460|date: 2010/05/28> + 72.720|date: 2010/06/01> + 71.780|date: 2010/06/02> + 72.780|date: 2010/06/03> + 71.650|date: 2010/06/04> + 70.430|date: 2010/06/07> + 70.000|date: 2010/06/08> + 70.490|date: 2010/06/09> + 71.100|date: 2010/06/10> + 70.840|date: 2010/06/11> + 72.280|date: 2010/06/14> + 72.170|date: 2010/06/15> + 73.160|date: 2010/06/16> + 73.500|date: 2010/06/17> + 73.620|date: 2010/06/18> + 73.810|date: 2010/06/21> + 72.860|date: 2010/06/22> + 71.760|date: 2010/06/23> + 71.090|date: 2010/06/24> + 70.680|date: 2010/06/25> + 70.690|date: 2010/06/28> + 69.500|date: 2010/06/29> + 67.870|date: 2010/06/30> + 67.040|date: 2010/07/01> + 66.990|date: 2010/07/02> + 66.860|date: 2010/07/06> + 66.050|date: 2010/07/07> + 67.000|date: 2010/07/08> + 67.350|date: 2010/07/09> + 67.470|date: 2010/07/12> + 67.860|date: 2010/07/13> + 68.540|date: 2010/07/14> + 68.540|date: 2010/07/15> + 68.620|date: 2010/07/16> + 68.250|date: 2010/07/19> + 67.990|date: 2010/07/20> + 70.080|date: 2010/07/21> + 69.670|date: 2010/07/22> + 69.950|date: 2010/07/23> + 70.330|date: 2010/07/26> + 71.970|date: 2010/07/27> + 71.200|date: 2010/07/28> + 70.580|date: 2010/07/29> + 69.750|date: 2010/07/30> + 68.540|date: 2010/08/02> + 69.390|date: 2010/08/03> + 68.500|date: 2010/08/04> + 69.000|date: 2010/08/05> + 68.640|date: 2010/08/06> + 69.280|date: 2010/08/09> + 69.420|date: 2010/08/10> + 68.400|date: 2010/08/11> + 67.160|date: 2010/08/12> + 67.460|date: 2010/08/13> + 67.260|date: 2010/08/16> + 68.200|date: 2010/08/17> + 68.530|date: 2010/08/19> + 67.870|date: 2010/08/20> high |ticker: DNB> => 75.070|date: 2009/08/21> + 75.050|date: 2009/08/24> + 75.070|date: 2009/08/25> + 74.320|date: 2009/08/26> + 74.100|date: 2009/08/27> + 73.697|date: 2009/08/28> + 73.180|date: 2009/08/31> + 73.550|date: 2009/09/01> + 73.190|date: 2009/09/02> + 74.240|date: 2009/09/03> + 74.890|date: 2009/09/04> + 74.455|date: 2009/09/09> + 73.780|date: 2009/09/10> + 74.270|date: 2009/09/11> + 74.900|date: 2009/09/14> + 74.900|date: 2009/09/15> + 74.820|date: 2009/09/16> + 75.170|date: 2009/09/17> + 74.860|date: 2009/09/18> + 74.270|date: 2009/09/21> + 74.410|date: 2009/09/22> + 74.450|date: 2009/09/23> + 74.370|date: 2009/09/24> + 74.590|date: 2009/09/25> + 74.690|date: 2009/09/28> + 74.880|date: 2009/09/29> + 75.490|date: 2009/09/30> + 75.000|date: 2009/10/01> + 74.090|date: 2009/10/02> + 73.790|date: 2009/10/05> + 74.860|date: 2009/10/06> + 74.580|date: 2009/10/07> + 75.760|date: 2009/10/08> + 75.750|date: 2009/10/09> + 75.740|date: 2009/10/12> + 75.010|date: 2009/10/13> + 75.840|date: 2009/10/14> + 75.990|date: 2009/10/15> + 76.320|date: 2009/10/16> + 76.945|date: 2009/10/19> + 77.800|date: 2009/10/20> + 77.990|date: 2009/10/21> + 78.840|date: 2009/10/22> + 79.100|date: 2009/10/23> + 80.410|date: 2009/10/26> + 81.260|date: 2009/10/27> + 80.730|date: 2009/10/28> + 79.350|date: 2009/11/05> + 79.360|date: 2009/11/06> + 81.360|date: 2009/11/09> + 81.400|date: 2009/11/10> + 81.430|date: 2009/11/11> + 81.240|date: 2009/11/12> + 81.770|date: 2009/11/13> + 81.750|date: 2009/11/16> + 81.680|date: 2009/11/17> + 81.640|date: 2009/11/18> + 80.880|date: 2009/11/19> + 80.000|date: 2009/11/20> + 81.030|date: 2009/11/23> + 80.580|date: 2009/11/24> + 80.210|date: 2009/11/25> + 79.630|date: 2009/11/27> + 78.810|date: 2009/11/30> + 79.240|date: 2009/12/01> + 79.640|date: 2009/12/02> + 79.520|date: 2009/12/03> + 79.990|date: 2009/12/04> + 81.360|date: 2009/12/07> + 81.410|date: 2009/12/08> + 80.810|date: 2009/12/09> + 82.540|date: 2009/12/10> + 82.610|date: 2009/12/11> + 82.530|date: 2009/12/14> + 82.230|date: 2009/12/15> + 82.550|date: 2009/12/16> + 82.440|date: 2009/12/17> + 82.300|date: 2009/12/18> + 82.810|date: 2009/12/21> + 82.810|date: 2009/12/22> + 83.350|date: 2009/12/23> + 83.680|date: 2009/12/24> + 84.030|date: 2009/12/28> + 84.830|date: 2009/12/29> + 84.950|date: 2009/12/30> + 84.910|date: 2009/12/31> + 84.610|date: 2010/01/04> + 83.410|date: 2010/01/05> + 83.540|date: 2010/01/06> + 83.520|date: 2010/01/07> + 82.470|date: 2010/01/08> + 82.320|date: 2010/01/11> + 82.420|date: 2010/01/12> + 82.480|date: 2010/01/13> + 82.500|date: 2010/01/14> + 82.540|date: 2010/01/15> + 82.650|date: 2010/01/19> + 82.250|date: 2010/01/20> + 81.890|date: 2010/01/21> + 80.740|date: 2010/01/22> + 80.780|date: 2010/01/25> + 80.300|date: 2010/01/26> + 80.170|date: 2010/01/27> + 80.420|date: 2010/01/28> + 79.850|date: 2010/01/29> + 79.980|date: 2010/02/01> + 80.380|date: 2010/02/02> + 80.580|date: 2010/02/03> + 79.370|date: 2010/02/04> + 75.000|date: 2010/02/05> + 72.410|date: 2010/02/08> + 72.100|date: 2010/02/09> + 71.480|date: 2010/02/10> + 71.020|date: 2010/02/11> + 71.190|date: 2010/02/12> + 70.760|date: 2010/02/16> + 71.180|date: 2010/02/17> + 71.390|date: 2010/02/18> + 71.450|date: 2010/02/19> + 71.500|date: 2010/02/22> + 71.130|date: 2010/02/23> + 70.790|date: 2010/02/24> + 70.490|date: 2010/02/25> + 70.360|date: 2010/02/26> + 70.430|date: 2010/03/01> + 70.760|date: 2010/03/02> + 70.590|date: 2010/03/03> + 70.190|date: 2010/03/04> + 70.040|date: 2010/03/05> + 70.100|date: 2010/03/08> + 69.780|date: 2010/03/09> + 69.620|date: 2010/03/10> + 69.710|date: 2010/03/11> + 70.920|date: 2010/03/12> + 71.580|date: 2010/03/15> + 72.750|date: 2010/03/16> + 73.870|date: 2010/03/17> + 73.590|date: 2010/03/18> + 74.430|date: 2010/03/19> + 74.930|date: 2010/03/22> + 75.000|date: 2010/03/23> + 74.703|date: 2010/03/24> + 74.140|date: 2010/03/25> + 73.700|date: 2010/03/26> + 74.320|date: 2010/03/29> + 74.660|date: 2010/03/30> + 74.940|date: 2010/03/31> + 75.320|date: 2010/04/01> + 75.190|date: 2010/04/05> + 74.960|date: 2010/04/06> + 74.540|date: 2010/04/07> + 74.180|date: 2010/04/08> + 74.500|date: 2010/04/09> + 75.000|date: 2010/04/12> + 75.800|date: 2010/04/13> + 76.270|date: 2010/04/14> + 76.800|date: 2010/04/15> + 77.000|date: 2010/04/16> + 76.600|date: 2010/04/19> + 77.050|date: 2010/04/20> + 77.190|date: 2010/04/21> + 78.000|date: 2010/04/22> + 78.980|date: 2010/04/23> + 79.200|date: 2010/04/26> + 78.990|date: 2010/04/27> + 78.400|date: 2010/04/28> + 77.960|date: 2010/04/29> + 79.730|date: 2010/04/30> + 78.010|date: 2010/05/03> + 77.550|date: 2010/05/04> + 77.800|date: 2010/05/05> + 77.760|date: 2010/05/06> + 75.750|date: 2010/05/07> + 76.740|date: 2010/05/10> + 76.390|date: 2010/05/11> + 76.290|date: 2010/05/12> + 77.130|date: 2010/05/13> + 76.040|date: 2010/05/14> + 75.950|date: 2010/05/17> + 76.550|date: 2010/05/18> + 75.050|date: 2010/05/19> + 74.380|date: 2010/05/20> + 73.330|date: 2010/05/21> + 73.580|date: 2010/05/24> + 72.760|date: 2010/05/25> + 73.500|date: 2010/05/26> + 73.740|date: 2010/05/27> + 73.640|date: 2010/05/28> + 73.090|date: 2010/06/01> + 72.570|date: 2010/06/02> + 73.150|date: 2010/06/03> + 72.240|date: 2010/06/04> + 70.980|date: 2010/06/07> + 70.340|date: 2010/06/08> + 71.030|date: 2010/06/09> + 71.530|date: 2010/06/10> + 71.850|date: 2010/06/11> + 72.430|date: 2010/06/14> + 73.500|date: 2010/06/15> + 73.600|date: 2010/06/16> + 73.560|date: 2010/06/17> + 73.750|date: 2010/06/18> + 73.870|date: 2010/06/21> + 73.330|date: 2010/06/22> + 71.800|date: 2010/06/23> + 71.540|date: 2010/06/24> + 71.070|date: 2010/06/25> + 70.690|date: 2010/06/28> + 69.610|date: 2010/06/29> + 68.250|date: 2010/06/30> + 67.520|date: 2010/07/01> + 67.335|date: 2010/07/02> + 67.110|date: 2010/07/06> + 66.720|date: 2010/07/07> + 67.410|date: 2010/07/08> + 67.540|date: 2010/07/09> + 67.790|date: 2010/07/12> + 68.910|date: 2010/07/13> + 68.930|date: 2010/07/14> + 69.070|date: 2010/07/15> + 68.720|date: 2010/07/16> + 68.490|date: 2010/07/19> + 70.000|date: 2010/07/20> + 70.080|date: 2010/07/21> + 70.550|date: 2010/07/22> + 70.340|date: 2010/07/23> + 71.650|date: 2010/07/26> + 71.980|date: 2010/07/27> + 71.440|date: 2010/07/28> + 71.050|date: 2010/07/29> + 69.750|date: 2010/07/30> + 69.460|date: 2010/08/02> + 69.870|date: 2010/08/03> + 69.260|date: 2010/08/04> + 69.360|date: 2010/08/05> + 69.060|date: 2010/08/06> + 69.920|date: 2010/08/09> + 69.750|date: 2010/08/10> + 68.490|date: 2010/08/11> + 68.180|date: 2010/08/12> + 67.750|date: 2010/08/13> + 67.810|date: 2010/08/16> + 68.770|date: 2010/08/17> + 68.605|date: 2010/08/19> + 68.060|date: 2010/08/20> low |ticker: DNB> => 73.960|date: 2009/08/21> + 74.230|date: 2009/08/24> + 73.850|date: 2009/08/25> + 73.460|date: 2009/08/26> + 72.670|date: 2009/08/27> + 72.760|date: 2009/08/28> + 72.620|date: 2009/08/31> + 72.600|date: 2009/09/01> + 72.200|date: 2009/09/02> + 71.150|date: 2009/09/03> + 73.930|date: 2009/09/04> + 73.120|date: 2009/09/09> + 72.890|date: 2009/09/10> + 72.750|date: 2009/09/11> + 73.740|date: 2009/09/14> + 74.170|date: 2009/09/15> + 74.020|date: 2009/09/16> + 74.240|date: 2009/09/17> + 74.020|date: 2009/09/18> + 73.700|date: 2009/09/21> + 73.780|date: 2009/09/22> + 73.830|date: 2009/09/23> + 73.760|date: 2009/09/24> + 73.460|date: 2009/09/25> + 73.690|date: 2009/09/28> + 74.070|date: 2009/09/29> + 74.000|date: 2009/09/30> + 73.910|date: 2009/10/01> + 73.180|date: 2009/10/02> + 73.010|date: 2009/10/05> + 73.590|date: 2009/10/06> + 74.050|date: 2009/10/07> + 74.640|date: 2009/10/08> + 75.270|date: 2009/10/09> + 74.930|date: 2009/10/12> + 74.460|date: 2009/10/13> + 74.720|date: 2009/10/14> + 75.200|date: 2009/10/15> + 75.370|date: 2009/10/16> + 75.920|date: 2009/10/19> + 75.940|date: 2009/10/20> + 77.250|date: 2009/10/21> + 76.990|date: 2009/10/22> + 78.340|date: 2009/10/23> + 78.490|date: 2009/10/26> + 80.240|date: 2009/10/27> + 78.160|date: 2009/10/28> + 77.530|date: 2009/11/05> + 78.460|date: 2009/11/06> + 79.220|date: 2009/11/09> + 80.680|date: 2009/11/10> + 80.460|date: 2009/11/11> + 80.430|date: 2009/11/12> + 80.330|date: 2009/11/13> + 80.810|date: 2009/11/16> + 81.200|date: 2009/11/17> + 80.430|date: 2009/11/18> + 79.440|date: 2009/11/19> + 79.440|date: 2009/11/20> + 80.100|date: 2009/11/23> + 79.690|date: 2009/11/24> + 79.700|date: 2009/11/25> + 78.120|date: 2009/11/27> + 77.890|date: 2009/11/30> + 78.550|date: 2009/12/01> + 78.750|date: 2009/12/02> + 78.540|date: 2009/12/03> + 79.240|date: 2009/12/04> + 79.720|date: 2009/12/07> + 79.900|date: 2009/12/08> + 79.850|date: 2009/12/09> + 80.920|date: 2009/12/10> + 81.450|date: 2009/12/11> + 81.910|date: 2009/12/14> + 81.710|date: 2009/12/15> + 81.970|date: 2009/12/16> + 81.830|date: 2009/12/17> + 81.000|date: 2009/12/18> + 81.930|date: 2009/12/21> + 82.370|date: 2009/12/22> + 82.840|date: 2009/12/23> + 83.220|date: 2009/12/24> + 83.680|date: 2009/12/28> + 84.180|date: 2009/12/29> + 84.350|date: 2009/12/30> + 84.310|date: 2009/12/31> + 82.950|date: 2010/01/04> + 82.700|date: 2010/01/05> + 82.730|date: 2010/01/06> + 82.330|date: 2010/01/07> + 81.420|date: 2010/01/08> + 81.660|date: 2010/01/11> + 81.570|date: 2010/01/12> + 81.960|date: 2010/01/13> + 81.780|date: 2010/01/14> + 82.090|date: 2010/01/15> + 82.050|date: 2010/01/19> + 81.360|date: 2010/01/20> + 80.340|date: 2010/01/21> + 79.670|date: 2010/01/22> + 79.750|date: 2010/01/25> + 79.320|date: 2010/01/26> + 79.080|date: 2010/01/27> + 78.990|date: 2010/01/28> + 78.870|date: 2010/01/29> + 79.130|date: 2010/02/01> + 79.450|date: 2010/02/02> + 78.890|date: 2010/02/03> + 77.630|date: 2010/02/04> + 71.210|date: 2010/02/05> + 71.350|date: 2010/02/08> + 70.910|date: 2010/02/09> + 70.670|date: 2010/02/10> + 70.055|date: 2010/02/11> + 70.320|date: 2010/02/12> + 69.940|date: 2010/02/16> + 70.360|date: 2010/02/17> + 70.750|date: 2010/02/18> + 70.910|date: 2010/02/19> + 70.960|date: 2010/02/22> + 70.110|date: 2010/02/23> + 70.160|date: 2010/02/24> + 69.790|date: 2010/02/25> + 69.860|date: 2010/02/26> + 69.480|date: 2010/03/01> + 69.700|date: 2010/03/02> + 70.080|date: 2010/03/03> + 69.730|date: 2010/03/04> + 69.650|date: 2010/03/05> + 69.570|date: 2010/03/08> + 69.130|date: 2010/03/09> + 69.260|date: 2010/03/10> + 69.100|date: 2010/03/11> + 69.470|date: 2010/03/12> + 70.650|date: 2010/03/15> + 71.340|date: 2010/03/16> + 72.500|date: 2010/03/17> + 73.130|date: 2010/03/18> + 73.510|date: 2010/03/19> + 73.870|date: 2010/03/22> + 74.200|date: 2010/03/23> + 73.600|date: 2010/03/24> + 73.440|date: 2010/03/25> + 73.120|date: 2010/03/26> + 73.690|date: 2010/03/29> + 74.320|date: 2010/03/30> + 74.080|date: 2010/03/31> + 74.050|date: 2010/04/01> + 74.420|date: 2010/04/05> + 74.180|date: 2010/04/06> + 73.900|date: 2010/04/07> + 73.720|date: 2010/04/08> + 73.990|date: 2010/04/09> + 74.620|date: 2010/04/12> + 75.000|date: 2010/04/13> + 75.480|date: 2010/04/14> + 75.840|date: 2010/04/15> + 76.280|date: 2010/04/16> + 75.785|date: 2010/04/19> + 76.100|date: 2010/04/20> + 76.600|date: 2010/04/21> + 76.280|date: 2010/04/22> + 77.850|date: 2010/04/23> + 78.580|date: 2010/04/26> + 77.700|date: 2010/04/27> + 76.980|date: 2010/04/28> + 76.980|date: 2010/04/29> + 75.790|date: 2010/04/30> + 76.920|date: 2010/05/03> + 76.690|date: 2010/05/04> + 76.870|date: 2010/05/05> + 73.250|date: 2010/05/06> + 73.870|date: 2010/05/07> + 75.500|date: 2010/05/10> + 75.560|date: 2010/05/11> + 75.580|date: 2010/05/12> + 75.640|date: 2010/05/13> + 74.720|date: 2010/05/14> + 74.895|date: 2010/05/17> + 75.080|date: 2010/05/18> + 74.420|date: 2010/05/19> + 72.420|date: 2010/05/20> + 71.530|date: 2010/05/21> + 72.800|date: 2010/05/24> + 71.680|date: 2010/05/25> + 72.420|date: 2010/05/26> + 72.910|date: 2010/05/27> + 72.900|date: 2010/05/28> + 71.580|date: 2010/06/01> + 71.780|date: 2010/06/02> + 72.160|date: 2010/06/03> + 70.190|date: 2010/06/04> + 69.900|date: 2010/06/07> + 69.345|date: 2010/06/08> + 70.040|date: 2010/06/09> + 70.680|date: 2010/06/10> + 70.610|date: 2010/06/11> + 71.770|date: 2010/06/14> + 72.170|date: 2010/06/15> + 72.790|date: 2010/06/16> + 73.120|date: 2010/06/17> + 73.130|date: 2010/06/18> + 72.470|date: 2010/06/21> + 71.670|date: 2010/06/22> + 71.030|date: 2010/06/23> + 70.430|date: 2010/06/24> + 70.220|date: 2010/06/25> + 70.190|date: 2010/06/28> + 67.810|date: 2010/06/29> + 66.990|date: 2010/06/30> + 66.480|date: 2010/07/01> + 66.270|date: 2010/07/02> + 65.500|date: 2010/07/06> + 65.660|date: 2010/07/07> + 66.710|date: 2010/07/08> + 66.940|date: 2010/07/09> + 67.210|date: 2010/07/12> + 67.810|date: 2010/07/13> + 68.260|date: 2010/07/14> + 67.890|date: 2010/07/15> + 67.880|date: 2010/07/16> + 67.970|date: 2010/07/19> + 67.970|date: 2010/07/20> + 68.940|date: 2010/07/21> + 69.520|date: 2010/07/22> + 69.700|date: 2010/07/23> + 70.330|date: 2010/07/26> + 71.160|date: 2010/07/27> + 70.170|date: 2010/07/28> + 70.000|date: 2010/07/29> + 66.320|date: 2010/07/30> + 68.430|date: 2010/08/02> + 68.400|date: 2010/08/03> + 68.400|date: 2010/08/04> + 68.770|date: 2010/08/05> + 68.310|date: 2010/08/06> + 69.060|date: 2010/08/09> + 68.971|date: 2010/08/10> + 67.890|date: 2010/08/11> + 67.160|date: 2010/08/12> + 66.970|date: 2010/08/13> + 67.020|date: 2010/08/16> + 68.000|date: 2010/08/17> + 67.910|date: 2010/08/19> + 67.480|date: 2010/08/20> close |ticker: DNB> => 74.630|date: 2009/08/21> + 74.340|date: 2009/08/24> + 74.260|date: 2009/08/25> + 73.850|date: 2009/08/26> + 73.370|date: 2009/08/27> + 72.950|date: 2009/08/28> + 73.040|date: 2009/08/31> + 72.970|date: 2009/09/01> + 72.940|date: 2009/09/02> + 74.240|date: 2009/09/03> + 74.550|date: 2009/09/04> + 73.410|date: 2009/09/09> + 73.390|date: 2009/09/10> + 73.970|date: 2009/09/11> + 74.670|date: 2009/09/14> + 74.600|date: 2009/09/15> + 74.760|date: 2009/09/16> + 74.380|date: 2009/09/17> + 74.260|date: 2009/09/18> + 74.020|date: 2009/09/21> + 74.320|date: 2009/09/22> + 73.830|date: 2009/09/23> + 74.030|date: 2009/09/24> + 73.900|date: 2009/09/25> + 74.420|date: 2009/09/28> + 74.820|date: 2009/09/29> + 75.320|date: 2009/09/30> + 73.970|date: 2009/10/01> + 73.260|date: 2009/10/02> + 73.780|date: 2009/10/05> + 74.580|date: 2009/10/06> + 74.440|date: 2009/10/07> + 75.300|date: 2009/10/08> + 75.520|date: 2009/10/09> + 75.330|date: 2009/10/12> + 74.780|date: 2009/10/13> + 75.710|date: 2009/10/14> + 75.950|date: 2009/10/15> + 75.990|date: 2009/10/16> + 76.820|date: 2009/10/19> + 77.660|date: 2009/10/20> + 77.350|date: 2009/10/21> + 78.700|date: 2009/10/22> + 78.750|date: 2009/10/23> + 80.110|date: 2009/10/26> + 80.430|date: 2009/10/27> + 78.410|date: 2009/10/28> + 79.310|date: 2009/11/05> + 79.310|date: 2009/11/06> + 81.340|date: 2009/11/09> + 80.810|date: 2009/11/10> + 80.810|date: 2009/11/11> + 80.540|date: 2009/11/12> + 80.800|date: 2009/11/13> + 81.400|date: 2009/11/16> + 81.400|date: 2009/11/17> + 80.680|date: 2009/11/18> + 79.990|date: 2009/11/19> + 79.870|date: 2009/11/20> + 80.500|date: 2009/11/23> + 79.920|date: 2009/11/24> + 79.960|date: 2009/11/25> + 78.670|date: 2009/11/27> + 78.590|date: 2009/11/30> + 79.000|date: 2009/12/01> + 79.050|date: 2009/12/02> + 78.630|date: 2009/12/03> + 79.930|date: 2009/12/04> + 80.600|date: 2009/12/07> + 80.380|date: 2009/12/08> + 80.710|date: 2009/12/09> + 82.290|date: 2009/12/10> + 81.850|date: 2009/12/11> + 82.450|date: 2009/12/14> + 82.130|date: 2009/12/15> + 82.250|date: 2009/12/16> + 82.110|date: 2009/12/17> + 82.020|date: 2009/12/18> + 82.510|date: 2009/12/21> + 82.790|date: 2009/12/22> + 83.190|date: 2009/12/23> + 83.680|date: 2009/12/24> + 83.900|date: 2009/12/28> + 84.540|date: 2009/12/29> + 84.640|date: 2009/12/30> + 84.370|date: 2009/12/31> + 83.370|date: 2010/01/04> + 83.290|date: 2010/01/05> + 83.340|date: 2010/01/06> + 82.600|date: 2010/01/07> + 81.740|date: 2010/01/08> + 82.150|date: 2010/01/11> + 82.070|date: 2010/01/12> + 82.290|date: 2010/01/13> + 82.430|date: 2010/01/14> + 82.150|date: 2010/01/15> + 82.600|date: 2010/01/19> + 81.390|date: 2010/01/20> + 80.350|date: 2010/01/21> + 79.770|date: 2010/01/22> + 80.040|date: 2010/01/25> + 79.350|date: 2010/01/26> + 80.160|date: 2010/01/27> + 79.220|date: 2010/01/28> + 78.970|date: 2010/01/29> + 79.960|date: 2010/02/01> + 80.330|date: 2010/02/02> + 78.950|date: 2010/02/03> + 77.740|date: 2010/02/04> + 73.920|date: 2010/02/05> + 71.350|date: 2010/02/08> + 71.040|date: 2010/02/09> + 70.720|date: 2010/02/10> + 71.010|date: 2010/02/11> + 70.390|date: 2010/02/12> + 70.470|date: 2010/02/16> + 71.090|date: 2010/02/17> + 71.350|date: 2010/02/18> + 71.320|date: 2010/02/19> + 71.060|date: 2010/02/22> + 70.250|date: 2010/02/23> + 70.760|date: 2010/02/24> + 70.430|date: 2010/02/25> + 70.160|date: 2010/02/26> + 70.210|date: 2010/03/01> + 70.110|date: 2010/03/02> + 70.240|date: 2010/03/03> + 69.840|date: 2010/03/04> + 69.950|date: 2010/03/05> + 69.620|date: 2010/03/08> + 69.310|date: 2010/03/09> + 69.500|date: 2010/03/10> + 69.690|date: 2010/03/11> + 70.730|date: 2010/03/12> + 71.250|date: 2010/03/15> + 72.680|date: 2010/03/16> + 73.590|date: 2010/03/17> + 73.350|date: 2010/03/18> + 74.250|date: 2010/03/19> + 74.920|date: 2010/03/22> + 74.750|date: 2010/03/23> + 73.700|date: 2010/03/24> + 73.580|date: 2010/03/25> + 73.500|date: 2010/03/26> + 74.220|date: 2010/03/29> + 74.600|date: 2010/03/30> + 74.420|date: 2010/03/31> + 74.380|date: 2010/04/01> + 74.690|date: 2010/04/05> + 74.460|date: 2010/04/06> + 74.040|date: 2010/04/07> + 74.120|date: 2010/04/08> + 74.490|date: 2010/04/09> + 74.950|date: 2010/04/12> + 75.530|date: 2010/04/13> + 76.270|date: 2010/04/14> + 76.700|date: 2010/04/15> + 76.310|date: 2010/04/16> + 76.400|date: 2010/04/19> + 77.030|date: 2010/04/20> + 77.080|date: 2010/04/21> + 77.960|date: 2010/04/22> + 78.820|date: 2010/04/23> + 78.590|date: 2010/04/26> + 78.200|date: 2010/04/27> + 77.320|date: 2010/04/28> + 77.200|date: 2010/04/29> + 76.970|date: 2010/04/30> + 77.530|date: 2010/05/03> + 77.350|date: 2010/05/04> + 77.290|date: 2010/05/05> + 75.480|date: 2010/05/06> + 74.100|date: 2010/05/07> + 76.640|date: 2010/05/10> + 75.800|date: 2010/05/11> + 76.140|date: 2010/05/12> + 76.100|date: 2010/05/13> + 74.980|date: 2010/05/14> + 75.760|date: 2010/05/17> + 75.240|date: 2010/05/18> + 74.760|date: 2010/05/19> + 72.420|date: 2010/05/20> + 73.330|date: 2010/05/21> + 72.850|date: 2010/05/24> + 72.690|date: 2010/05/25> + 72.630|date: 2010/05/26> + 73.740|date: 2010/05/27> + 72.990|date: 2010/05/28> + 71.670|date: 2010/06/01> + 72.570|date: 2010/06/02> + 72.990|date: 2010/06/03> + 70.490|date: 2010/06/04> + 69.960|date: 2010/06/07> + 70.250|date: 2010/06/08> + 70.210|date: 2010/06/09> + 71.530|date: 2010/06/10> + 71.840|date: 2010/06/11> + 71.870|date: 2010/06/14> + 73.480|date: 2010/06/15> + 73.450|date: 2010/06/16> + 73.480|date: 2010/06/17> + 73.230|date: 2010/06/18> + 72.670|date: 2010/06/21> + 71.760|date: 2010/06/22> + 71.300|date: 2010/06/23> + 70.470|date: 2010/06/24> + 70.480|date: 2010/06/25> + 70.280|date: 2010/06/28> + 68.080|date: 2010/06/29> + 67.120|date: 2010/06/30> + 66.870|date: 2010/07/01> + 66.370|date: 2010/07/02> + 65.920|date: 2010/07/06> + 66.720|date: 2010/07/07> + 67.290|date: 2010/07/08> + 67.460|date: 2010/07/09> + 67.390|date: 2010/07/12> + 68.770|date: 2010/07/13> + 68.500|date: 2010/07/14> + 68.900|date: 2010/07/15> + 67.940|date: 2010/07/16> + 68.350|date: 2010/07/19> + 69.940|date: 2010/07/20> + 69.050|date: 2010/07/21> + 70.180|date: 2010/07/22> + 70.340|date: 2010/07/23> + 71.640|date: 2010/07/26> + 71.390|date: 2010/07/27> + 70.380|date: 2010/07/28> + 70.860|date: 2010/07/29> + 68.360|date: 2010/07/30> + 69.430|date: 2010/08/02> + 68.490|date: 2010/08/03> + 69.260|date: 2010/08/04> + 69.040|date: 2010/08/05> + 68.960|date: 2010/08/06> + 69.690|date: 2010/08/09> + 69.310|date: 2010/08/10> + 67.980|date: 2010/08/11> + 67.570|date: 2010/08/12> + 67.570|date: 2010/08/13> + 67.730|date: 2010/08/16> + 68.450|date: 2010/08/17> + 68.070|date: 2010/08/19> + 67.970|date: 2010/08/20> volume |ticker: DNB> => 5974.000|date: 2009/08/21> + 4038.000|date: 2009/08/24> + 4558.000|date: 2009/08/25> + 4202.000|date: 2009/08/26> + 3917.000|date: 2009/08/27> + 5499.000|date: 2009/08/28> + 3578.000|date: 2009/08/31> + 8135.000|date: 2009/09/01> + 6238.000|date: 2009/09/02> + 5219.000|date: 2009/09/03> + 4017.000|date: 2009/09/04> + 8212.000|date: 2009/09/09> + 7758.000|date: 2009/09/10> + 8094.000|date: 2009/09/11> + 5485.000|date: 2009/09/14> + 3541.000|date: 2009/09/15> + 3705.000|date: 2009/09/16> + 6057.000|date: 2009/09/17> + 4839.000|date: 2009/09/18> + 4500.000|date: 2009/09/21> + 3546.000|date: 2009/09/22> + 3920.000|date: 2009/09/23> + 4098.000|date: 2009/09/24> + 4841.000|date: 2009/09/25> + 3820.000|date: 2009/09/28> + 4810.000|date: 2009/09/29> + 5178.000|date: 2009/09/30> + 4501.000|date: 2009/10/01> + 3438.000|date: 2009/10/02> + 4376.000|date: 2009/10/05> + 2896.000|date: 2009/10/06> + 2455.000|date: 2009/10/07> + 2452.000|date: 2009/10/08> + 3041.000|date: 2009/10/09> + 1733.000|date: 2009/10/12> + 1720.000|date: 2009/10/13> + 3934.000|date: 2009/10/14> + 3681.000|date: 2009/10/15> + 2760.000|date: 2009/10/16> + 1933.000|date: 2009/10/19> + 8088.000|date: 2009/10/20> + 4053.000|date: 2009/10/21> + 3960.000|date: 2009/10/22> + 4755.000|date: 2009/10/23> + 6557.000|date: 2009/10/26> + 6106.000|date: 2009/10/27> + 7853.000|date: 2009/10/28> + 3697.000|date: 2009/11/05> + 2901.000|date: 2009/11/06> + 3159.000|date: 2009/11/09> + 2955.000|date: 2009/11/10> + 2421.000|date: 2009/11/11> + 2127.000|date: 2009/11/12> + 1741.000|date: 2009/11/13> + 3338.000|date: 2009/11/16> + 2915.000|date: 2009/11/17> + 3196.000|date: 2009/11/18> + 2832.000|date: 2009/11/19> + 2348.000|date: 2009/11/20> + 1991.000|date: 2009/11/23> + 2168.000|date: 2009/11/24> + 2502.000|date: 2009/11/25> + 1313.000|date: 2009/11/27> + 4269.000|date: 2009/11/30> + 2511.000|date: 2009/12/01> + 3169.000|date: 2009/12/02> + 2554.000|date: 2009/12/03> + 3076.000|date: 2009/12/04> + 3518.000|date: 2009/12/07> + 3473.000|date: 2009/12/08> + 2871.000|date: 2009/12/09> + 4211.000|date: 2009/12/10> + 3201.000|date: 2009/12/11> + 2648.000|date: 2009/12/14> + 3432.000|date: 2009/12/15> + 3011.000|date: 2009/12/16> + 4628.000|date: 2009/12/17> + 6914.000|date: 2009/12/18> + 2941.000|date: 2009/12/21> + 2824.000|date: 2009/12/22> + 1186.000|date: 2009/12/23> + 490.000|date: 2009/12/24> + 1258.000|date: 2009/12/28> + 1608.000|date: 2009/12/29> + 1506.000|date: 2009/12/30> + 2208.000|date: 2009/12/31> + 4994.000|date: 2010/01/04> + 4134.000|date: 2010/01/05> + 3636.000|date: 2010/01/06> + 3567.000|date: 2010/01/07> + 3233.000|date: 2010/01/08> + 2615.000|date: 2010/01/11> + 1693.000|date: 2010/01/12> + 2250.000|date: 2010/01/13> + 2646.000|date: 2010/01/14> + 3390.000|date: 2010/01/15> + 1781.000|date: 2010/01/19> + 2858.000|date: 2010/01/20> + 4439.000|date: 2010/01/21> + 3569.000|date: 2010/01/22> + 1966.000|date: 2010/01/25> + 3037.000|date: 2010/01/26> + 2588.000|date: 2010/01/27> + 2354.000|date: 2010/01/28> + 3240.000|date: 2010/01/29> + 2409.000|date: 2010/02/01> + 1501.000|date: 2010/02/02> + 7043.000|date: 2010/02/03> + 6249.000|date: 2010/02/04> + 13774.000|date: 2010/02/05> + 8152.000|date: 2010/02/08> + 8461.000|date: 2010/02/09> + 5852.000|date: 2010/02/10> + 4707.000|date: 2010/02/11> + 8329.000|date: 2010/02/12> + 7654.000|date: 2010/02/16> + 5245.000|date: 2010/02/17> + 3438.000|date: 2010/02/18> + 5537.000|date: 2010/02/19> + 4311.000|date: 2010/02/22> + 5839.000|date: 2010/02/23> + 4532.000|date: 2010/02/24> + 4804.000|date: 2010/02/25> + 5447.000|date: 2010/02/26> + 3252.000|date: 2010/03/01> + 3710.000|date: 2010/03/02> + 3677.000|date: 2010/03/03> + 4763.000|date: 2010/03/04> + 5244.000|date: 2010/03/05> + 2822.000|date: 2010/03/08> + 3981.000|date: 2010/03/09> + 4195.000|date: 2010/03/10> + 3292.000|date: 2010/03/11> + 7452.000|date: 2010/03/12> + 5034.000|date: 2010/03/15> + 5587.000|date: 2010/03/16> + 5242.000|date: 2010/03/17> + 2570.000|date: 2010/03/18> + 8571.000|date: 2010/03/19> + 3220.000|date: 2010/03/22> + 3185.000|date: 2010/03/23> + 3135.000|date: 2010/03/24> + 3633.000|date: 2010/03/25> + 2415.000|date: 2010/03/26> + 3925.000|date: 2010/03/29> + 3464.000|date: 2010/03/30> + 4719.000|date: 2010/03/31> + 3382.000|date: 2010/04/01> + 2277.000|date: 2010/04/05> + 2845.000|date: 2010/04/06> + 2546.000|date: 2010/04/07> + 2112.000|date: 2010/04/08> + 1738.000|date: 2010/04/09> + 1600.000|date: 2010/04/12> + 2461.000|date: 2010/04/13> + 2050.000|date: 2010/04/14> + 2259.000|date: 2010/04/15> + 4059.000|date: 2010/04/16> + 2172.000|date: 2010/04/19> + 2500.000|date: 2010/04/20> + 1750.000|date: 2010/04/21> + 2166.000|date: 2010/04/22> + 3404.000|date: 2010/04/23> + 2394.000|date: 2010/04/26> + 3298.000|date: 2010/04/27> + 3952.000|date: 2010/04/28> + 4469.000|date: 2010/04/29> + 9598.000|date: 2010/04/30> + 4820.000|date: 2010/05/03> + 4081.000|date: 2010/05/04> + 4033.000|date: 2010/05/05> + 6149.000|date: 2010/05/06> + 6368.000|date: 2010/05/07> + 4924.000|date: 2010/05/10> + 5388.000|date: 2010/05/11> + 6239.000|date: 2010/05/12> + 3301.000|date: 2010/05/13> + 4442.000|date: 2010/05/14> + 3575.000|date: 2010/05/17> + 5791.000|date: 2010/05/18> + 4149.000|date: 2010/05/19> + 4977.000|date: 2010/05/20> + 6061.000|date: 2010/05/21> + 3652.000|date: 2010/05/24> + 4314.000|date: 2010/05/25> + 4492.000|date: 2010/05/26> + 3821.000|date: 2010/05/27> + 3325.000|date: 2010/05/28> + 3574.000|date: 2010/06/01> + 4596.000|date: 2010/06/02> + 5174.000|date: 2010/06/03> + 5264.000|date: 2010/06/04> + 3627.000|date: 2010/06/07> + 3780.000|date: 2010/06/08> + 3188.000|date: 2010/06/09> + 2730.000|date: 2010/06/10> + 2165.000|date: 2010/06/11> + 2091.000|date: 2010/06/14> + 2399.000|date: 2010/06/15> + 2817.000|date: 2010/06/16> + 1817.000|date: 2010/06/17> + 2630.000|date: 2010/06/18> + 2022.000|date: 2010/06/21> + 4598.000|date: 2010/06/22> + 2803.000|date: 2010/06/23> + 1794.000|date: 2010/06/24> + 2990.000|date: 2010/06/25> + 4678.000|date: 2010/06/28> + 5834.000|date: 2010/06/29> + 6408.000|date: 2010/06/30> + 5489.000|date: 2010/07/01> + 3875.000|date: 2010/07/02> + 4127.000|date: 2010/07/06> + 4257.000|date: 2010/07/07> + 6223.000|date: 2010/07/08> + 3505.000|date: 2010/07/09> + 3869.000|date: 2010/07/12> + 6389.000|date: 2010/07/13> + 2211.000|date: 2010/07/14> + 3806.000|date: 2010/07/15> + 5827.000|date: 2010/07/16> + 3482.000|date: 2010/07/19> + 4204.000|date: 2010/07/20> + 3506.000|date: 2010/07/21> + 3865.000|date: 2010/07/22> + 4205.000|date: 2010/07/23> + 2065.000|date: 2010/07/26> + 1620.000|date: 2010/07/27> + 2180.000|date: 2010/07/28> + 3256.000|date: 2010/07/29> + 10736.000|date: 2010/07/30> + 4108.000|date: 2010/08/02> + 6775.000|date: 2010/08/03> + 3662.000|date: 2010/08/04> + 2878.000|date: 2010/08/05> + 3487.000|date: 2010/08/06> + 2589.000|date: 2010/08/09> + 2214.000|date: 2010/08/10> + 3271.000|date: 2010/08/11> + 3802.000|date: 2010/08/12> + 4318.000|date: 2010/08/13> + 2720.000|date: 2010/08/16> + 2530.000|date: 2010/08/17> + 3723.000|date: 2010/08/19> + 2364.000|date: 2010/08/20> open |ticker: DNR> => 15.970|date: 2009/08/21> + 16.940|date: 2009/08/24> + 16.080|date: 2009/08/25> + 15.560|date: 2009/08/26> + 15.410|date: 2009/08/27> + 15.650|date: 2009/08/28> + 14.960|date: 2009/08/31> + 15.090|date: 2009/09/01> + 14.690|date: 2009/09/02> + 14.770|date: 2009/09/03> + 14.600|date: 2009/09/04> + 15.770|date: 2009/09/09> + 15.830|date: 2009/09/10> + 16.020|date: 2009/09/11> + 15.730|date: 2009/09/14> + 16.070|date: 2009/09/15> + 16.160|date: 2009/09/16> + 16.190|date: 2009/09/17> + 16.340|date: 2009/09/18> + 15.330|date: 2009/09/21> + 15.770|date: 2009/09/22> + 15.750|date: 2009/09/23> + 15.100|date: 2009/09/24> + 14.560|date: 2009/09/25> + 14.660|date: 2009/09/28> + 14.930|date: 2009/09/29> + 15.610|date: 2009/09/30> + 15.240|date: 2009/10/01> + 14.070|date: 2009/10/02> + 13.980|date: 2009/10/05> + 14.550|date: 2009/10/06> + 14.470|date: 2009/10/07> + 14.420|date: 2009/10/08> + 15.090|date: 2009/10/09> + 15.450|date: 2009/10/12> + 15.470|date: 2009/10/13> + 15.820|date: 2009/10/14> + 15.830|date: 2009/10/15> + 15.830|date: 2009/10/16> + 15.710|date: 2009/10/19> + 16.100|date: 2009/10/20> + 16.390|date: 2009/10/21> + 16.780|date: 2009/10/22> + 16.880|date: 2009/10/23> + 16.580|date: 2009/10/26> + 15.970|date: 2009/10/27> + 15.610|date: 2009/10/28> + 13.610|date: 2009/11/05> + 12.760|date: 2009/11/06> + 13.080|date: 2009/11/09> + 13.450|date: 2009/11/10> + 13.400|date: 2009/11/11> + 13.530|date: 2009/11/12> + 13.600|date: 2009/11/13> + 13.860|date: 2009/11/16> + 14.010|date: 2009/11/17> + 13.580|date: 2009/11/18> + 13.400|date: 2009/11/19> + 13.110|date: 2009/11/20> + 13.690|date: 2009/11/23> + 13.370|date: 2009/11/24> + 13.620|date: 2009/11/25> + 13.390|date: 2009/11/27> + 13.360|date: 2009/11/30> + 13.370|date: 2009/12/01> + 13.530|date: 2009/12/02> + 13.190|date: 2009/12/03> + 13.620|date: 2009/12/04> + 13.760|date: 2009/12/07> + 13.600|date: 2009/12/08> + 13.310|date: 2009/12/09> + 13.030|date: 2009/12/10> + 13.500|date: 2009/12/11> + 13.650|date: 2009/12/14> + 13.890|date: 2009/12/15> + 14.270|date: 2009/12/16> + 14.380|date: 2009/12/17> + 14.390|date: 2009/12/18> + 14.620|date: 2009/12/21> + 14.780|date: 2009/12/22> + 15.050|date: 2009/12/23> + 15.240|date: 2009/12/24> + 15.410|date: 2009/12/28> + 15.170|date: 2009/12/29> + 14.880|date: 2009/12/30> + 14.940|date: 2009/12/31> + 15.230|date: 2010/01/04> + 15.680|date: 2010/01/05> + 15.940|date: 2010/01/06> + 16.180|date: 2010/01/07> + 16.250|date: 2010/01/08> + 16.830|date: 2010/01/11> + 15.920|date: 2010/01/12> + 15.590|date: 2010/01/13> + 15.700|date: 2010/01/14> + 15.750|date: 2010/01/15> + 15.300|date: 2010/01/19> + 15.340|date: 2010/01/20> + 15.240|date: 2010/01/21> + 15.220|date: 2010/01/22> + 14.800|date: 2010/01/25> + 14.500|date: 2010/01/26> + 14.340|date: 2010/01/27> + 14.120|date: 2010/01/28> + 14.330|date: 2010/01/29> + 13.770|date: 2010/02/01> + 14.580|date: 2010/02/02> + 15.340|date: 2010/02/03> + 14.890|date: 2010/02/04> + 14.410|date: 2010/02/05> + 14.080|date: 2010/02/08> + 14.500|date: 2010/02/09> + 14.500|date: 2010/02/10> + 14.320|date: 2010/02/11> + 14.310|date: 2010/02/12> + 14.530|date: 2010/02/16> + 15.260|date: 2010/02/17> + 14.990|date: 2010/02/18> + 14.790|date: 2010/02/19> + 14.740|date: 2010/02/22> + 14.090|date: 2010/02/23> + 13.780|date: 2010/02/24> + 13.650|date: 2010/02/25> + 14.060|date: 2010/02/26> + 14.540|date: 2010/03/01> + 14.860|date: 2010/03/02> + 14.370|date: 2010/03/03> + 14.310|date: 2010/03/04> + 14.990|date: 2010/03/05> + 15.360|date: 2010/03/08> + 15.460|date: 2010/03/09> + 15.295|date: 2010/03/10> + 16.050|date: 2010/03/11> + 16.520|date: 2010/03/12> + 15.970|date: 2010/03/15> + 15.710|date: 2010/03/16> + 15.800|date: 2010/03/17> + 16.040|date: 2010/03/18> + 15.820|date: 2010/03/19> + 15.240|date: 2010/03/22> + 15.510|date: 2010/03/23> + 15.520|date: 2010/03/24> + 15.710|date: 2010/03/25> + 15.530|date: 2010/03/26> + 15.680|date: 2010/03/29> + 16.520|date: 2010/03/30> + 16.480|date: 2010/03/31> + 17.070|date: 2010/04/01> + 17.660|date: 2010/04/05> + 17.820|date: 2010/04/06> + 18.000|date: 2010/04/07> + 17.990|date: 2010/04/08> + 18.120|date: 2010/04/09> + 18.270|date: 2010/04/12> + 18.150|date: 2010/04/13> + 17.850|date: 2010/04/14> + 17.700|date: 2010/04/15> + 17.490|date: 2010/04/16> + 17.100|date: 2010/04/19> + 17.310|date: 2010/04/20> + 17.780|date: 2010/04/21> + 17.430|date: 2010/04/22> + 17.990|date: 2010/04/23> + 18.470|date: 2010/04/26> + 18.080|date: 2010/04/27> + 17.960|date: 2010/04/28> + 18.440|date: 2010/04/29> + 18.490|date: 2010/04/30> + 19.360|date: 2010/05/03> + 18.740|date: 2010/05/04> + 17.970|date: 2010/05/05> + 17.820|date: 2010/05/06> + 17.460|date: 2010/05/07> + 17.770|date: 2010/05/10> + 17.090|date: 2010/05/11> + 16.910|date: 2010/05/12> + 17.140|date: 2010/05/13> + 16.560|date: 2010/05/14> + 16.480|date: 2010/05/17> + 16.660|date: 2010/05/18> + 16.600|date: 2010/05/19> + 16.140|date: 2010/05/20> + 15.540|date: 2010/05/21> + 16.140|date: 2010/05/24> + 15.460|date: 2010/05/25> + 16.580|date: 2010/05/26> + 16.380|date: 2010/05/27> + 16.540|date: 2010/05/28> + 16.130|date: 2010/06/01> + 15.940|date: 2010/06/02> + 16.560|date: 2010/06/03> + 16.250|date: 2010/06/04> + 15.780|date: 2010/06/07> + 15.360|date: 2010/06/08> + 15.640|date: 2010/06/09> + 16.250|date: 2010/06/10> + 16.660|date: 2010/06/11> + 17.230|date: 2010/06/14> + 17.080|date: 2010/06/15> + 17.030|date: 2010/06/16> + 17.440|date: 2010/06/17> + 17.140|date: 2010/06/18> + 17.730|date: 2010/06/21> + 17.070|date: 2010/06/22> + 16.550|date: 2010/06/23> + 16.240|date: 2010/06/24> + 16.000|date: 2010/06/25> + 16.440|date: 2010/06/28> + 15.480|date: 2010/06/29> + 14.830|date: 2010/06/30> + 14.700|date: 2010/07/01> + 14.610|date: 2010/07/02> + 14.600|date: 2010/07/06> + 14.210|date: 2010/07/07> + 14.980|date: 2010/07/08> + 15.000|date: 2010/07/09> + 14.830|date: 2010/07/12> + 14.830|date: 2010/07/13> + 14.920|date: 2010/07/14> + 14.960|date: 2010/07/15> + 14.860|date: 2010/07/16> + 14.460|date: 2010/07/19> + 14.280|date: 2010/07/20> + 15.030|date: 2010/07/21> + 14.950|date: 2010/07/22> + 15.190|date: 2010/07/23> + 15.280|date: 2010/07/26> + 15.760|date: 2010/07/27> + 15.340|date: 2010/07/28> + 15.480|date: 2010/07/29> + 15.520|date: 2010/07/30> + 16.090|date: 2010/08/02> + 16.500|date: 2010/08/03> + 16.750|date: 2010/08/04> + 16.860|date: 2010/08/05> + 16.790|date: 2010/08/06> + 16.910|date: 2010/08/09> + 16.690|date: 2010/08/10> + 16.250|date: 2010/08/11> + 15.750|date: 2010/08/12> + 15.740|date: 2010/08/13> + 15.630|date: 2010/08/16> + 15.560|date: 2010/08/17> + 15.240|date: 2010/08/19> + 15.070|date: 2010/08/20> high |ticker: DNR> => 16.820|date: 2009/08/21> + 17.170|date: 2009/08/24> + 16.490|date: 2009/08/25> + 15.730|date: 2009/08/26> + 15.650|date: 2009/08/27> + 15.900|date: 2009/08/28> + 15.240|date: 2009/08/31> + 15.520|date: 2009/09/01> + 14.800|date: 2009/09/02> + 14.860|date: 2009/09/03> + 15.020|date: 2009/09/04> + 15.960|date: 2009/09/09> + 16.120|date: 2009/09/10> + 16.370|date: 2009/09/11> + 16.000|date: 2009/09/14> + 16.180|date: 2009/09/15> + 16.230|date: 2009/09/16> + 16.490|date: 2009/09/17> + 16.440|date: 2009/09/18> + 15.490|date: 2009/09/21> + 15.910|date: 2009/09/22> + 15.750|date: 2009/09/23> + 15.120|date: 2009/09/24> + 14.720|date: 2009/09/25> + 14.990|date: 2009/09/28> + 15.110|date: 2009/09/29> + 15.620|date: 2009/09/30> + 15.250|date: 2009/10/01> + 14.320|date: 2009/10/02> + 14.280|date: 2009/10/05> + 14.690|date: 2009/10/06> + 14.620|date: 2009/10/07> + 15.220|date: 2009/10/08> + 15.400|date: 2009/10/09> + 15.860|date: 2009/10/12> + 15.640|date: 2009/10/13> + 16.000|date: 2009/10/14> + 16.050|date: 2009/10/15> + 15.880|date: 2009/10/16> + 16.080|date: 2009/10/19> + 16.650|date: 2009/10/20> + 17.390|date: 2009/10/21> + 16.840|date: 2009/10/22> + 17.000|date: 2009/10/23> + 17.030|date: 2009/10/26> + 16.190|date: 2009/10/27> + 15.720|date: 2009/10/28> + 13.610|date: 2009/11/05> + 12.990|date: 2009/11/06> + 13.540|date: 2009/11/09> + 13.540|date: 2009/11/10> + 13.720|date: 2009/11/11> + 14.130|date: 2009/11/12> + 13.800|date: 2009/11/13> + 14.410|date: 2009/11/16> + 14.031|date: 2009/11/17> + 13.780|date: 2009/11/18> + 13.430|date: 2009/11/19> + 13.290|date: 2009/11/20> + 13.860|date: 2009/11/23> + 13.610|date: 2009/11/24> + 14.260|date: 2009/11/25> + 13.670|date: 2009/11/27> + 13.580|date: 2009/11/30> + 13.560|date: 2009/12/01> + 13.550|date: 2009/12/02> + 13.570|date: 2009/12/03> + 14.060|date: 2009/12/04> + 14.060|date: 2009/12/07> + 13.660|date: 2009/12/08> + 13.370|date: 2009/12/09> + 13.510|date: 2009/12/10> + 13.590|date: 2009/12/11> + 14.020|date: 2009/12/14> + 14.280|date: 2009/12/15> + 14.650|date: 2009/12/16> + 14.500|date: 2009/12/17> + 14.570|date: 2009/12/18> + 14.810|date: 2009/12/21> + 14.960|date: 2009/12/22> + 15.200|date: 2009/12/23> + 15.460|date: 2009/12/24> + 15.490|date: 2009/12/28> + 15.320|date: 2009/12/29> + 15.070|date: 2009/12/30> + 15.100|date: 2009/12/31> + 15.780|date: 2010/01/04> + 15.960|date: 2010/01/05> + 16.520|date: 2010/01/06> + 16.390|date: 2010/01/07> + 16.740|date: 2010/01/08> + 17.070|date: 2010/01/11> + 16.055|date: 2010/01/12> + 15.780|date: 2010/01/13> + 15.900|date: 2010/01/14> + 15.830|date: 2010/01/15> + 15.580|date: 2010/01/19> + 15.480|date: 2010/01/20> + 15.560|date: 2010/01/21> + 15.305|date: 2010/01/22> + 15.100|date: 2010/01/25> + 14.830|date: 2010/01/26> + 14.420|date: 2010/01/27> + 14.370|date: 2010/01/28> + 14.590|date: 2010/01/29> + 14.490|date: 2010/02/01> + 15.470|date: 2010/02/02> + 15.560|date: 2010/02/03> + 15.060|date: 2010/02/04> + 14.490|date: 2010/02/05> + 14.500|date: 2010/02/08> + 14.700|date: 2010/02/09> + 14.580|date: 2010/02/10> + 14.610|date: 2010/02/11> + 14.490|date: 2010/02/12> + 15.080|date: 2010/02/16> + 15.260|date: 2010/02/17> + 15.150|date: 2010/02/18> + 14.950|date: 2010/02/19> + 14.820|date: 2010/02/22> + 14.150|date: 2010/02/23> + 14.020|date: 2010/02/24> + 13.990|date: 2010/02/25> + 14.250|date: 2010/02/26> + 14.780|date: 2010/03/01> + 14.860|date: 2010/03/02> + 14.510|date: 2010/03/03> + 14.940|date: 2010/03/04> + 15.360|date: 2010/03/05> + 15.430|date: 2010/03/08> + 15.610|date: 2010/03/09> + 16.140|date: 2010/03/10> + 16.460|date: 2010/03/11> + 16.560|date: 2010/03/12> + 16.050|date: 2010/03/15> + 15.860|date: 2010/03/16> + 16.150|date: 2010/03/17> + 16.125|date: 2010/03/18> + 15.950|date: 2010/03/19> + 15.670|date: 2010/03/22> + 15.712|date: 2010/03/23> + 15.561|date: 2010/03/24> + 15.730|date: 2010/03/25> + 15.640|date: 2010/03/26> + 16.310|date: 2010/03/29> + 16.660|date: 2010/03/30> + 17.120|date: 2010/03/31> + 17.500|date: 2010/04/01> + 18.000|date: 2010/04/05> + 18.150|date: 2010/04/06> + 18.480|date: 2010/04/07> + 18.090|date: 2010/04/08> + 18.300|date: 2010/04/09> + 18.460|date: 2010/04/12> + 18.200|date: 2010/04/13> + 17.880|date: 2010/04/14> + 17.810|date: 2010/04/15> + 17.600|date: 2010/04/16> + 17.330|date: 2010/04/19> + 17.760|date: 2010/04/20> + 17.900|date: 2010/04/21> + 18.020|date: 2010/04/22> + 18.420|date: 2010/04/23> + 18.640|date: 2010/04/26> + 18.300|date: 2010/04/27> + 18.230|date: 2010/04/28> + 18.500|date: 2010/04/29> + 19.460|date: 2010/04/30> + 19.480|date: 2010/05/03> + 18.740|date: 2010/05/04> + 18.490|date: 2010/05/05> + 18.140|date: 2010/05/06> + 17.640|date: 2010/05/07> + 18.370|date: 2010/05/10> + 17.430|date: 2010/05/11> + 17.530|date: 2010/05/12> + 17.200|date: 2010/05/13> + 16.610|date: 2010/05/14> + 16.640|date: 2010/05/17> + 17.040|date: 2010/05/18> + 16.850|date: 2010/05/19> + 16.380|date: 2010/05/20> + 16.510|date: 2010/05/21> + 16.300|date: 2010/05/24> + 16.290|date: 2010/05/25> + 16.780|date: 2010/05/26> + 16.550|date: 2010/05/27> + 17.530|date: 2010/05/28> + 16.310|date: 2010/06/01> + 16.540|date: 2010/06/02> + 16.630|date: 2010/06/03> + 16.780|date: 2010/06/04> + 16.060|date: 2010/06/07> + 15.770|date: 2010/06/08> + 16.280|date: 2010/06/09> + 16.910|date: 2010/06/10> + 16.950|date: 2010/06/11> + 17.320|date: 2010/06/14> + 17.220|date: 2010/06/15> + 17.560|date: 2010/06/16> + 17.440|date: 2010/06/17> + 17.550|date: 2010/06/18> + 17.910|date: 2010/06/21> + 17.280|date: 2010/06/22> + 16.580|date: 2010/06/23> + 16.390|date: 2010/06/24> + 16.500|date: 2010/06/25> + 16.550|date: 2010/06/28> + 15.480|date: 2010/06/29> + 15.160|date: 2010/06/30> + 14.880|date: 2010/07/01> + 14.770|date: 2010/07/02> + 14.700|date: 2010/07/06> + 14.840|date: 2010/07/07> + 15.190|date: 2010/07/08> + 15.020|date: 2010/07/09> + 15.010|date: 2010/07/12> + 15.150|date: 2010/07/13> + 15.000|date: 2010/07/14> + 15.100|date: 2010/07/15> + 14.940|date: 2010/07/16> + 14.595|date: 2010/07/19> + 15.050|date: 2010/07/20> + 15.145|date: 2010/07/21> + 15.390|date: 2010/07/22> + 15.370|date: 2010/07/23> + 15.660|date: 2010/07/26> + 15.760|date: 2010/07/27> + 15.550|date: 2010/07/28> + 15.900|date: 2010/07/29> + 15.990|date: 2010/07/30> + 16.770|date: 2010/08/02> + 16.940|date: 2010/08/03> + 16.985|date: 2010/08/04> + 17.280|date: 2010/08/05> + 17.000|date: 2010/08/06> + 17.000|date: 2010/08/09> + 16.870|date: 2010/08/10> + 16.350|date: 2010/08/11> + 16.060|date: 2010/08/12> + 16.080|date: 2010/08/13> + 15.700|date: 2010/08/16> + 15.780|date: 2010/08/17> + 15.460|date: 2010/08/19> + 15.150|date: 2010/08/20> low |ticker: DNR> => 15.970|date: 2009/08/21> + 16.790|date: 2009/08/24> + 15.450|date: 2009/08/25> + 15.290|date: 2009/08/26> + 14.955|date: 2009/08/27> + 15.270|date: 2009/08/28> + 14.720|date: 2009/08/31> + 14.690|date: 2009/09/01> + 14.500|date: 2009/09/02> + 14.540|date: 2009/09/03> + 14.600|date: 2009/09/04> + 15.450|date: 2009/09/09> + 15.640|date: 2009/09/10> + 15.760|date: 2009/09/11> + 15.460|date: 2009/09/14> + 15.770|date: 2009/09/15> + 15.880|date: 2009/09/16> + 16.060|date: 2009/09/17> + 15.650|date: 2009/09/18> + 14.990|date: 2009/09/21> + 15.480|date: 2009/09/22> + 14.950|date: 2009/09/23> + 14.380|date: 2009/09/24> + 14.130|date: 2009/09/25> + 14.520|date: 2009/09/28> + 14.760|date: 2009/09/29> + 14.720|date: 2009/09/30> + 14.300|date: 2009/10/01> + 13.770|date: 2009/10/02> + 13.840|date: 2009/10/05> + 14.210|date: 2009/10/06> + 14.020|date: 2009/10/07> + 14.400|date: 2009/10/08> + 15.020|date: 2009/10/09> + 15.330|date: 2009/10/12> + 15.080|date: 2009/10/13> + 15.680|date: 2009/10/14> + 15.730|date: 2009/10/15> + 15.475|date: 2009/10/16> + 15.630|date: 2009/10/19> + 16.030|date: 2009/10/20> + 16.310|date: 2009/10/21> + 16.180|date: 2009/10/22> + 16.310|date: 2009/10/23> + 15.880|date: 2009/10/26> + 15.640|date: 2009/10/27> + 14.720|date: 2009/10/28> + 12.750|date: 2009/11/05> + 12.620|date: 2009/11/06> + 13.080|date: 2009/11/09> + 13.120|date: 2009/11/10> + 13.280|date: 2009/11/11> + 13.500|date: 2009/11/12> + 13.360|date: 2009/11/13> + 13.700|date: 2009/11/16> + 13.530|date: 2009/11/17> + 13.380|date: 2009/11/18> + 13.070|date: 2009/11/19> + 12.890|date: 2009/11/20> + 13.270|date: 2009/11/23> + 13.140|date: 2009/11/24> + 13.450|date: 2009/11/25> + 13.240|date: 2009/11/27> + 13.100|date: 2009/11/30> + 13.190|date: 2009/12/01> + 13.140|date: 2009/12/02> + 13.110|date: 2009/12/03> + 13.420|date: 2009/12/04> + 13.660|date: 2009/12/07> + 13.265|date: 2009/12/08> + 12.780|date: 2009/12/09> + 13.030|date: 2009/12/10> + 13.210|date: 2009/12/11> + 13.630|date: 2009/12/14> + 13.770|date: 2009/12/15> + 14.170|date: 2009/12/16> + 13.960|date: 2009/12/17> + 14.270|date: 2009/12/18> + 14.550|date: 2009/12/21> + 14.700|date: 2009/12/22> + 14.720|date: 2009/12/23> + 15.190|date: 2009/12/24> + 15.030|date: 2009/12/28> + 14.840|date: 2009/12/29> + 14.810|date: 2009/12/30> + 14.800|date: 2009/12/31> + 15.210|date: 2010/01/04> + 15.580|date: 2010/01/05> + 15.760|date: 2010/01/06> + 15.940|date: 2010/01/07> + 16.120|date: 2010/01/08> + 16.120|date: 2010/01/11> + 15.590|date: 2010/01/12> + 15.350|date: 2010/01/13> + 15.525|date: 2010/01/14> + 15.390|date: 2010/01/15> + 15.200|date: 2010/01/19> + 15.120|date: 2010/01/20> + 15.140|date: 2010/01/21> + 14.540|date: 2010/01/22> + 14.550|date: 2010/01/25> + 14.210|date: 2010/01/26> + 13.570|date: 2010/01/27> + 13.840|date: 2010/01/28> + 13.510|date: 2010/01/29> + 13.770|date: 2010/02/01> + 14.440|date: 2010/02/02> + 15.020|date: 2010/02/03> + 14.230|date: 2010/02/04> + 13.450|date: 2010/02/05> + 13.840|date: 2010/02/08> + 14.260|date: 2010/02/09> + 14.020|date: 2010/02/10> + 14.200|date: 2010/02/11> + 14.010|date: 2010/02/12> + 14.500|date: 2010/02/16> + 14.905|date: 2010/02/17> + 14.700|date: 2010/02/18> + 14.525|date: 2010/02/19> + 14.050|date: 2010/02/22> + 13.540|date: 2010/02/23> + 13.605|date: 2010/02/24> + 13.410|date: 2010/02/25> + 13.850|date: 2010/02/26> + 14.420|date: 2010/03/01> + 14.400|date: 2010/03/02> + 14.240|date: 2010/03/03> + 14.200|date: 2010/03/04> + 14.950|date: 2010/03/05> + 15.110|date: 2010/03/08> + 15.050|date: 2010/03/09> + 15.295|date: 2010/03/10> + 16.040|date: 2010/03/11> + 15.980|date: 2010/03/12> + 15.290|date: 2010/03/15> + 15.460|date: 2010/03/16> + 15.760|date: 2010/03/17> + 15.560|date: 2010/03/18> + 15.280|date: 2010/03/19> + 15.100|date: 2010/03/22> + 15.360|date: 2010/03/23> + 15.250|date: 2010/03/24> + 15.330|date: 2010/03/25> + 15.220|date: 2010/03/26> + 15.650|date: 2010/03/29> + 16.310|date: 2010/03/30> + 16.340|date: 2010/03/31> + 17.070|date: 2010/04/01> + 17.560|date: 2010/04/05> + 17.700|date: 2010/04/06> + 17.920|date: 2010/04/07> + 17.455|date: 2010/04/08> + 17.950|date: 2010/04/09> + 18.140|date: 2010/04/12> + 17.440|date: 2010/04/13> + 17.340|date: 2010/04/14> + 17.560|date: 2010/04/15> + 17.110|date: 2010/04/16> + 16.970|date: 2010/04/19> + 17.300|date: 2010/04/20> + 17.500|date: 2010/04/21> + 17.130|date: 2010/04/22> + 17.800|date: 2010/04/23> + 18.140|date: 2010/04/26> + 17.620|date: 2010/04/27> + 17.740|date: 2010/04/28> + 18.090|date: 2010/04/29> + 18.290|date: 2010/04/30> + 18.885|date: 2010/05/03> + 18.280|date: 2010/05/04> + 17.520|date: 2010/05/05> + 16.440|date: 2010/05/06> + 16.330|date: 2010/05/07> + 16.970|date: 2010/05/10> + 16.740|date: 2010/05/11> + 16.910|date: 2010/05/12> + 16.640|date: 2010/05/13> + 15.935|date: 2010/05/14> + 15.780|date: 2010/05/17> + 16.640|date: 2010/05/18> + 16.180|date: 2010/05/19> + 15.920|date: 2010/05/20> + 15.440|date: 2010/05/21> + 15.780|date: 2010/05/24> + 15.170|date: 2010/05/25> + 15.780|date: 2010/05/26> + 16.000|date: 2010/05/27> + 16.255|date: 2010/05/28> + 15.720|date: 2010/06/01> + 15.670|date: 2010/06/02> + 15.930|date: 2010/06/03> + 15.540|date: 2010/06/04> + 15.290|date: 2010/06/07> + 15.130|date: 2010/06/08> + 15.610|date: 2010/06/09> + 16.200|date: 2010/06/10> + 16.490|date: 2010/06/11> + 16.790|date: 2010/06/14> + 16.920|date: 2010/06/15> + 16.960|date: 2010/06/16> + 16.860|date: 2010/06/17> + 16.940|date: 2010/06/18> + 17.080|date: 2010/06/21> + 16.390|date: 2010/06/22> + 16.090|date: 2010/06/23> + 15.740|date: 2010/06/24> + 15.715|date: 2010/06/25> + 15.610|date: 2010/06/28> + 14.730|date: 2010/06/29> + 14.580|date: 2010/06/30> + 14.110|date: 2010/07/01> + 14.160|date: 2010/07/02> + 14.020|date: 2010/07/06> + 14.210|date: 2010/07/07> + 14.490|date: 2010/07/08> + 14.600|date: 2010/07/09> + 14.500|date: 2010/07/12> + 14.770|date: 2010/07/13> + 14.640|date: 2010/07/14> + 14.680|date: 2010/07/15> + 14.310|date: 2010/07/16> + 14.270|date: 2010/07/19> + 14.200|date: 2010/07/20> + 14.580|date: 2010/07/21> + 14.870|date: 2010/07/22> + 14.860|date: 2010/07/23> + 15.170|date: 2010/07/26> + 15.200|date: 2010/07/27> + 15.140|date: 2010/07/28> + 15.480|date: 2010/07/29> + 15.470|date: 2010/07/30> + 16.090|date: 2010/08/02> + 16.480|date: 2010/08/03> + 16.690|date: 2010/08/04> + 16.680|date: 2010/08/05> + 16.450|date: 2010/08/06> + 16.600|date: 2010/08/09> + 16.350|date: 2010/08/10> + 15.900|date: 2010/08/11> + 15.690|date: 2010/08/12> + 15.670|date: 2010/08/13> + 15.310|date: 2010/08/16> + 15.420|date: 2010/08/17> + 15.050|date: 2010/08/19> + 14.560|date: 2010/08/20> close |ticker: DNR> => 16.770|date: 2009/08/21> + 16.880|date: 2009/08/24> + 15.740|date: 2009/08/25> + 15.590|date: 2009/08/26> + 15.450|date: 2009/08/27> + 15.410|date: 2009/08/28> + 15.220|date: 2009/08/31> + 14.740|date: 2009/09/01> + 14.650|date: 2009/09/02> + 14.760|date: 2009/09/03> + 15.020|date: 2009/09/04> + 15.680|date: 2009/09/09> + 16.000|date: 2009/09/10> + 15.950|date: 2009/09/11> + 15.920|date: 2009/09/14> + 16.080|date: 2009/09/15> + 16.230|date: 2009/09/16> + 16.300|date: 2009/09/17> + 15.710|date: 2009/09/18> + 15.410|date: 2009/09/21> + 15.730|date: 2009/09/22> + 15.100|date: 2009/09/23> + 14.640|date: 2009/09/24> + 14.640|date: 2009/09/25> + 14.940|date: 2009/09/28> + 15.010|date: 2009/09/29> + 15.130|date: 2009/09/30> + 14.330|date: 2009/10/01> + 13.950|date: 2009/10/02> + 14.240|date: 2009/10/05> + 14.420|date: 2009/10/06> + 14.270|date: 2009/10/07> + 15.170|date: 2009/10/08> + 15.280|date: 2009/10/09> + 15.390|date: 2009/10/12> + 15.510|date: 2009/10/13> + 15.930|date: 2009/10/14> + 15.900|date: 2009/10/15> + 15.710|date: 2009/10/16> + 16.050|date: 2009/10/19> + 16.540|date: 2009/10/20> + 16.900|date: 2009/10/21> + 16.790|date: 2009/10/22> + 16.400|date: 2009/10/23> + 15.940|date: 2009/10/26> + 15.750|date: 2009/10/27> + 14.780|date: 2009/10/28> + 12.940|date: 2009/11/05> + 12.850|date: 2009/11/06> + 13.510|date: 2009/11/09> + 13.270|date: 2009/11/10> + 13.560|date: 2009/11/11> + 13.590|date: 2009/11/12> + 13.630|date: 2009/11/13> + 14.120|date: 2009/11/16> + 13.630|date: 2009/11/17> + 13.480|date: 2009/11/18> + 13.150|date: 2009/11/19> + 13.270|date: 2009/11/20> + 13.480|date: 2009/11/23> + 13.560|date: 2009/11/24> + 14.120|date: 2009/11/25> + 13.390|date: 2009/11/27> + 13.270|date: 2009/11/30> + 13.510|date: 2009/12/01> + 13.180|date: 2009/12/02> + 13.520|date: 2009/12/03> + 13.790|date: 2009/12/04> + 13.840|date: 2009/12/07> + 13.300|date: 2009/12/08> + 12.870|date: 2009/12/09> + 13.470|date: 2009/12/10> + 13.320|date: 2009/12/11> + 13.880|date: 2009/12/14> + 14.160|date: 2009/12/15> + 14.550|date: 2009/12/16> + 14.130|date: 2009/12/17> + 14.520|date: 2009/12/18> + 14.660|date: 2009/12/21> + 14.960|date: 2009/12/22> + 15.180|date: 2009/12/23> + 15.300|date: 2009/12/24> + 15.130|date: 2009/12/28> + 15.040|date: 2009/12/29> + 14.900|date: 2009/12/30> + 14.800|date: 2009/12/31> + 15.630|date: 2010/01/04> + 15.920|date: 2010/01/05> + 16.350|date: 2010/01/06> + 16.290|date: 2010/01/07> + 16.740|date: 2010/01/08> + 16.180|date: 2010/01/11> + 15.660|date: 2010/01/12> + 15.720|date: 2010/01/13> + 15.840|date: 2010/01/14> + 15.400|date: 2010/01/15> + 15.580|date: 2010/01/19> + 15.200|date: 2010/01/20> + 15.300|date: 2010/01/21> + 14.630|date: 2010/01/22> + 14.670|date: 2010/01/25> + 14.380|date: 2010/01/26> + 14.040|date: 2010/01/27> + 14.250|date: 2010/01/28> + 13.550|date: 2010/01/29> + 14.460|date: 2010/02/01> + 15.290|date: 2010/02/02> + 15.130|date: 2010/02/03> + 14.480|date: 2010/02/04> + 14.100|date: 2010/02/05> + 14.110|date: 2010/02/08> + 14.480|date: 2010/02/09> + 14.370|date: 2010/02/10> + 14.570|date: 2010/02/11> + 14.290|date: 2010/02/12> + 15.060|date: 2010/02/16> + 15.100|date: 2010/02/17> + 14.910|date: 2010/02/18> + 14.760|date: 2010/02/19> + 14.310|date: 2010/02/22> + 13.580|date: 2010/02/23> + 13.880|date: 2010/02/24> + 13.960|date: 2010/02/25> + 14.080|date: 2010/02/26> + 14.630|date: 2010/03/01> + 14.460|date: 2010/03/02> + 14.280|date: 2010/03/03> + 14.920|date: 2010/03/04> + 15.130|date: 2010/03/05> + 15.290|date: 2010/03/08> + 15.430|date: 2010/03/09> + 16.050|date: 2010/03/10> + 16.150|date: 2010/03/11> + 16.040|date: 2010/03/12> + 15.610|date: 2010/03/15> + 15.710|date: 2010/03/16> + 16.030|date: 2010/03/17> + 15.810|date: 2010/03/18> + 15.450|date: 2010/03/19> + 15.500|date: 2010/03/22> + 15.630|date: 2010/03/23> + 15.510|date: 2010/03/24> + 15.480|date: 2010/03/25> + 15.600|date: 2010/03/26> + 16.250|date: 2010/03/29> + 16.480|date: 2010/03/30> + 16.870|date: 2010/03/31> + 17.340|date: 2010/04/01> + 17.880|date: 2010/04/05> + 18.000|date: 2010/04/06> + 18.120|date: 2010/04/07> + 17.970|date: 2010/04/08> + 18.280|date: 2010/04/09> + 18.230|date: 2010/04/12> + 17.670|date: 2010/04/13> + 17.700|date: 2010/04/14> + 17.610|date: 2010/04/15> + 17.250|date: 2010/04/16> + 17.150|date: 2010/04/19> + 17.740|date: 2010/04/20> + 17.660|date: 2010/04/21> + 18.010|date: 2010/04/22> + 18.420|date: 2010/04/23> + 18.170|date: 2010/04/26> + 17.730|date: 2010/04/27> + 18.040|date: 2010/04/28> + 18.420|date: 2010/04/29> + 19.150|date: 2010/04/30> + 19.050|date: 2010/05/03> + 18.510|date: 2010/05/04> + 18.010|date: 2010/05/05> + 17.660|date: 2010/05/06> + 16.780|date: 2010/05/07> + 17.340|date: 2010/05/10> + 16.860|date: 2010/05/11> + 17.250|date: 2010/05/12> + 16.780|date: 2010/05/13> + 16.430|date: 2010/05/14> + 16.390|date: 2010/05/17> + 16.710|date: 2010/05/18> + 16.730|date: 2010/05/19> + 16.000|date: 2010/05/20> + 16.300|date: 2010/05/21> + 15.840|date: 2010/05/24> + 16.240|date: 2010/05/25> + 15.940|date: 2010/05/26> + 16.530|date: 2010/05/27> + 16.450|date: 2010/05/28> + 15.750|date: 2010/06/01> + 16.540|date: 2010/06/02> + 16.620|date: 2010/06/03> + 15.640|date: 2010/06/04> + 15.360|date: 2010/06/07> + 15.440|date: 2010/06/08> + 15.820|date: 2010/06/09> + 16.840|date: 2010/06/10> + 16.920|date: 2010/06/11> + 16.850|date: 2010/06/14> + 17.200|date: 2010/06/15> + 17.350|date: 2010/06/16> + 17.160|date: 2010/06/17> + 17.480|date: 2010/06/18> + 17.240|date: 2010/06/21> + 16.510|date: 2010/06/22> + 16.350|date: 2010/06/23> + 15.850|date: 2010/06/24> + 16.390|date: 2010/06/25> + 15.650|date: 2010/06/28> + 14.820|date: 2010/06/29> + 14.640|date: 2010/06/30> + 14.500|date: 2010/07/01> + 14.290|date: 2010/07/02> + 14.180|date: 2010/07/06> + 14.830|date: 2010/07/07> + 14.980|date: 2010/07/08> + 14.910|date: 2010/07/09> + 14.600|date: 2010/07/12> + 15.040|date: 2010/07/13> + 14.980|date: 2010/07/14> + 15.020|date: 2010/07/15> + 14.410|date: 2010/07/16> + 14.450|date: 2010/07/19> + 14.960|date: 2010/07/20> + 14.720|date: 2010/07/21> + 15.210|date: 2010/07/22> + 15.320|date: 2010/07/23> + 15.660|date: 2010/07/26> + 15.380|date: 2010/07/27> + 15.390|date: 2010/07/28> + 15.760|date: 2010/07/29> + 15.840|date: 2010/07/30> + 16.570|date: 2010/08/02> + 16.750|date: 2010/08/03> + 16.780|date: 2010/08/04> + 17.020|date: 2010/08/05> + 16.780|date: 2010/08/06> + 16.900|date: 2010/08/09> + 16.690|date: 2010/08/10> + 16.030|date: 2010/08/11> + 15.820|date: 2010/08/12> + 15.740|date: 2010/08/13> + 15.450|date: 2010/08/16> + 15.680|date: 2010/08/17> + 15.220|date: 2010/08/19> + 14.690|date: 2010/08/20> volume |ticker: DNR> => 32357.000|date: 2009/08/21> + 26821.000|date: 2009/08/24> + 57609.000|date: 2009/08/25> + 17975.000|date: 2009/08/26> + 19493.000|date: 2009/08/27> + 17813.000|date: 2009/08/28> + 25895.000|date: 2009/08/31> + 40521.000|date: 2009/09/01> + 19261.000|date: 2009/09/02> + 15274.000|date: 2009/09/03> + 12282.000|date: 2009/09/04> + 24962.000|date: 2009/09/09> + 34368.000|date: 2009/09/10> + 31905.000|date: 2009/09/11> + 25971.000|date: 2009/09/14> + 28117.000|date: 2009/09/15> + 36801.000|date: 2009/09/16> + 30851.000|date: 2009/09/17> + 49105.000|date: 2009/09/18> + 31303.000|date: 2009/09/21> + 27080.000|date: 2009/09/22> + 29710.000|date: 2009/09/23> + 30627.000|date: 2009/09/24> + 39857.000|date: 2009/09/25> + 17457.000|date: 2009/09/28> + 18697.000|date: 2009/09/29> + 35635.000|date: 2009/09/30> + 28552.000|date: 2009/10/01> + 33958.000|date: 2009/10/02> + 45559.000|date: 2009/10/05> + 42910.000|date: 2009/10/06> + 47287.000|date: 2009/10/07> + 50301.000|date: 2009/10/08> + 32297.000|date: 2009/10/09> + 20076.000|date: 2009/10/12> + 24880.000|date: 2009/10/13> + 27631.000|date: 2009/10/14> + 43867.000|date: 2009/10/15> + 31996.000|date: 2009/10/16> + 26062.000|date: 2009/10/19> + 62697.000|date: 2009/10/20> + 57458.000|date: 2009/10/21> + 42301.000|date: 2009/10/22> + 36333.000|date: 2009/10/23> + 27848.000|date: 2009/10/26> + 31287.000|date: 2009/10/27> + 40604.000|date: 2009/10/28> + 99745.000|date: 2009/11/05> + 74310.000|date: 2009/11/06> + 68935.000|date: 2009/11/09> + 60062.000|date: 2009/11/10> + 69805.000|date: 2009/11/11> + 97646.000|date: 2009/11/12> + 56147.000|date: 2009/11/13> + 58814.000|date: 2009/11/16> + 43989.000|date: 2009/11/17> + 42542.000|date: 2009/11/18> + 54725.000|date: 2009/11/19> + 52069.000|date: 2009/11/20> + 50005.000|date: 2009/11/23> + 62117.000|date: 2009/11/24> + 59347.000|date: 2009/11/25> + 28654.000|date: 2009/11/27> + 72190.000|date: 2009/11/30> + 59728.000|date: 2009/12/01> + 44487.000|date: 2009/12/02> + 92472.000|date: 2009/12/03> + 87393.000|date: 2009/12/04> + 62284.000|date: 2009/12/07> + 51177.000|date: 2009/12/08> + 60803.000|date: 2009/12/09> + 53505.000|date: 2009/12/10> + 46547.000|date: 2009/12/11> + 37883.000|date: 2009/12/14> + 35383.000|date: 2009/12/15> + 41854.000|date: 2009/12/16> + 40809.000|date: 2009/12/17> + 44890.000|date: 2009/12/18> + 19022.000|date: 2009/12/21> + 22640.000|date: 2009/12/22> + 21762.000|date: 2009/12/23> + 6259.000|date: 2009/12/24> + 16745.000|date: 2009/12/28> + 14027.000|date: 2009/12/29> + 15321.000|date: 2009/12/30> + 10246.000|date: 2009/12/31> + 32630.000|date: 2010/01/04> + 36484.000|date: 2010/01/05> + 59408.000|date: 2010/01/06> + 45174.000|date: 2010/01/07> + 42688.000|date: 2010/01/08> + 47730.000|date: 2010/01/11> + 50301.000|date: 2010/01/12> + 57428.000|date: 2010/01/13> + 26956.000|date: 2010/01/14> + 40679.000|date: 2010/01/15> + 43424.000|date: 2010/01/19> + 40516.000|date: 2010/01/20> + 50029.000|date: 2010/01/21> + 52910.000|date: 2010/01/22> + 38091.000|date: 2010/01/25> + 54964.000|date: 2010/01/26> + 76718.000|date: 2010/01/27> + 58659.000|date: 2010/01/28> + 53458.000|date: 2010/01/29> + 44114.000|date: 2010/02/01> + 64407.000|date: 2010/02/02> + 48200.000|date: 2010/02/03> + 52861.000|date: 2010/02/04> + 92134.000|date: 2010/02/05> + 37359.000|date: 2010/02/08> + 50407.000|date: 2010/02/09> + 43173.000|date: 2010/02/10> + 47447.000|date: 2010/02/11> + 73095.000|date: 2010/02/12> + 62096.000|date: 2010/02/16> + 71688.000|date: 2010/02/17> + 51195.000|date: 2010/02/18> + 57131.000|date: 2010/02/19> + 63864.000|date: 2010/02/22> + 111899.000|date: 2010/02/23> + 92685.000|date: 2010/02/24> + 83020.000|date: 2010/02/25> + 85768.000|date: 2010/02/26> + 144783.000|date: 2010/03/01> + 144619.000|date: 2010/03/02> + 138466.000|date: 2010/03/03> + 249279.000|date: 2010/03/04> + 165305.000|date: 2010/03/05> + 103106.000|date: 2010/03/08> + 618267.000|date: 2010/03/09> + 184931.000|date: 2010/03/10> + 116841.000|date: 2010/03/11> + 104006.000|date: 2010/03/12> + 89971.000|date: 2010/03/15> + 110222.000|date: 2010/03/16> + 119024.000|date: 2010/03/17> + 82612.000|date: 2010/03/18> + 76866.000|date: 2010/03/19> + 64676.000|date: 2010/03/22> + 56182.000|date: 2010/03/23> + 65583.000|date: 2010/03/24> + 127013.000|date: 2010/03/25> + 119998.000|date: 2010/03/26> + 75377.000|date: 2010/03/29> + 116193.000|date: 2010/03/30> + 147986.000|date: 2010/03/31> + 81679.000|date: 2010/04/01> + 62064.000|date: 2010/04/05> + 63472.000|date: 2010/04/06> + 95902.000|date: 2010/04/07> + 116638.000|date: 2010/04/08> + 46958.000|date: 2010/04/09> + 40161.000|date: 2010/04/12> + 86895.000|date: 2010/04/13> + 73337.000|date: 2010/04/14> + 36711.000|date: 2010/04/15> + 57930.000|date: 2010/04/16> + 46337.000|date: 2010/04/19> + 51892.000|date: 2010/04/20> + 42017.000|date: 2010/04/21> + 79802.000|date: 2010/04/22> + 51051.000|date: 2010/04/23> + 45007.000|date: 2010/04/26> + 97184.000|date: 2010/04/27> + 70916.000|date: 2010/04/28> + 50941.000|date: 2010/04/29> + 123305.000|date: 2010/04/30> + 93070.000|date: 2010/05/03> + 54421.000|date: 2010/05/04> + 66965.000|date: 2010/05/05> + 169009.000|date: 2010/05/06> + 177862.000|date: 2010/05/07> + 92429.000|date: 2010/05/10> + 86647.000|date: 2010/05/11> + 84975.000|date: 2010/05/12> + 73286.000|date: 2010/05/13> + 93906.000|date: 2010/05/14> + 78082.000|date: 2010/05/17> + 112946.000|date: 2010/05/18> + 126343.000|date: 2010/05/19> + 165240.000|date: 2010/05/20> + 136911.000|date: 2010/05/21> + 119984.000|date: 2010/05/24> + 179153.000|date: 2010/05/25> + 150472.000|date: 2010/05/26> + 120478.000|date: 2010/05/27> + 106976.000|date: 2010/05/28> + 78244.000|date: 2010/06/01> + 76590.000|date: 2010/06/02> + 69656.000|date: 2010/06/03> + 76311.000|date: 2010/06/04> + 66971.000|date: 2010/06/07> + 99051.000|date: 2010/06/08> + 125044.000|date: 2010/06/09> + 56122.000|date: 2010/06/10> + 45957.000|date: 2010/06/11> + 45733.000|date: 2010/06/14> + 49112.000|date: 2010/06/15> + 40082.000|date: 2010/06/16> + 49102.000|date: 2010/06/17> + 51543.000|date: 2010/06/18> + 35916.000|date: 2010/06/21> + 38988.000|date: 2010/06/22> + 38769.000|date: 2010/06/23> + 65775.000|date: 2010/06/24> + 59818.000|date: 2010/06/25> + 65254.000|date: 2010/06/28> + 66615.000|date: 2010/06/29> + 42568.000|date: 2010/06/30> + 62579.000|date: 2010/07/01> + 32856.000|date: 2010/07/02> + 45463.000|date: 2010/07/06> + 42917.000|date: 2010/07/07> + 43349.000|date: 2010/07/08> + 38271.000|date: 2010/07/09> + 24523.000|date: 2010/07/12> + 38354.000|date: 2010/07/13> + 41134.000|date: 2010/07/14> + 51260.000|date: 2010/07/15> + 53974.000|date: 2010/07/16> + 32588.000|date: 2010/07/19> + 46804.000|date: 2010/07/20> + 37476.000|date: 2010/07/21> + 40310.000|date: 2010/07/22> + 33515.000|date: 2010/07/23> + 29222.000|date: 2010/07/26> + 29048.000|date: 2010/07/27> + 27701.000|date: 2010/07/28> + 45681.000|date: 2010/07/29> + 39159.000|date: 2010/07/30> + 47794.000|date: 2010/08/02> + 51165.000|date: 2010/08/03> + 37320.000|date: 2010/08/04> + 42030.000|date: 2010/08/05> + 35241.000|date: 2010/08/06> + 27637.000|date: 2010/08/09> + 36500.000|date: 2010/08/10> + 27570.000|date: 2010/08/11> + 35896.000|date: 2010/08/12> + 24740.000|date: 2010/08/13> + 30624.000|date: 2010/08/16> + 30785.000|date: 2010/08/17> + 40280.000|date: 2010/08/19> + 46645.000|date: 2010/08/20> open |ticker: DO> => 88.910|date: 2009/08/21> + 90.400|date: 2009/08/24> + 92.280|date: 2009/08/25> + 89.390|date: 2009/08/26> + 90.530|date: 2009/08/27> + 92.190|date: 2009/08/28> + 88.970|date: 2009/08/31> + 89.150|date: 2009/09/01> + 87.530|date: 2009/09/02> + 87.010|date: 2009/09/03> + 86.680|date: 2009/09/04> + 92.310|date: 2009/09/09> + 91.670|date: 2009/09/10> + 94.680|date: 2009/09/11> + 92.460|date: 2009/09/14> + 94.430|date: 2009/09/15> + 94.830|date: 2009/09/16> + 96.300|date: 2009/09/17> + 95.990|date: 2009/09/18> + 92.380|date: 2009/09/21> + 94.760|date: 2009/09/22> + 95.320|date: 2009/09/23> + 93.220|date: 2009/09/24> + 91.450|date: 2009/09/25> + 91.320|date: 2009/09/28> + 93.150|date: 2009/09/29> + 97.010|date: 2009/09/30> + 95.650|date: 2009/10/01> + 91.990|date: 2009/10/02> + 92.330|date: 2009/10/05> + 95.490|date: 2009/10/06> + 96.710|date: 2009/10/07> + 98.850|date: 2009/10/08> + 99.670|date: 2009/10/09> + 101.700|date: 2009/10/12> + 101.690|date: 2009/10/13> + 102.250|date: 2009/10/14> + 102.600|date: 2009/10/15> + 105.240|date: 2009/10/16> + 105.630|date: 2009/10/19> + 106.540|date: 2009/10/20> + 104.550|date: 2009/10/21> + 106.980|date: 2009/10/22> + 108.600|date: 2009/10/23> + 106.220|date: 2009/10/26> + 105.670|date: 2009/10/27> + 103.550|date: 2009/10/28> + 98.030|date: 2009/11/05> + 97.750|date: 2009/11/06> + 99.170|date: 2009/11/09> + 100.790|date: 2009/11/10> + 101.660|date: 2009/11/11> + 100.840|date: 2009/11/12> + 99.430|date: 2009/11/13> + 101.010|date: 2009/11/16> + 103.590|date: 2009/11/17> + 103.800|date: 2009/11/18> + 102.320|date: 2009/11/19> + 99.010|date: 2009/11/20> + 99.740|date: 2009/11/23> + 99.160|date: 2009/11/24> + 100.125|date: 2009/11/25> + 99.410|date: 2009/11/27> + 99.160|date: 2009/11/30> + 101.320|date: 2009/12/01> + 101.670|date: 2009/12/02> + 101.990|date: 2009/12/03> + 100.990|date: 2009/12/04> + 97.140|date: 2009/12/07> + 96.870|date: 2009/12/08> + 96.090|date: 2009/12/09> + 96.750|date: 2009/12/10> + 96.640|date: 2009/12/11> + 97.070|date: 2009/12/14> + 97.290|date: 2009/12/15> + 98.690|date: 2009/12/16> + 99.320|date: 2009/12/17> + 99.450|date: 2009/12/18> + 98.610|date: 2009/12/21> + 99.790|date: 2009/12/22> + 99.360|date: 2009/12/23> + 101.000|date: 2009/12/24> + 101.530|date: 2009/12/28> + 102.280|date: 2009/12/29> + 99.890|date: 2009/12/30> + 99.890|date: 2009/12/31> + 100.010|date: 2010/01/04> + 101.270|date: 2010/01/05> + 102.030|date: 2010/01/06> + 104.380|date: 2010/01/07> + 104.190|date: 2010/01/08> + 107.120|date: 2010/01/11> + 102.540|date: 2010/01/12> + 102.790|date: 2010/01/13> + 103.910|date: 2010/01/14> + 104.370|date: 2010/01/15> + 101.980|date: 2010/01/19> + 102.000|date: 2010/01/20> + 101.000|date: 2010/01/21> + 97.680|date: 2010/01/22> + 95.040|date: 2010/01/25> + 95.580|date: 2010/01/26> + 94.940|date: 2010/01/27> + 96.390|date: 2010/01/28> + 94.545|date: 2010/01/29> + 91.960|date: 2010/02/01> + 95.130|date: 2010/02/02> + 95.920|date: 2010/02/03> + 94.260|date: 2010/02/04> + 89.610|date: 2010/02/05> + 88.650|date: 2010/02/08> + 89.340|date: 2010/02/09> + 88.070|date: 2010/02/10> + 86.310|date: 2010/02/11> + 85.930|date: 2010/02/12> + 87.000|date: 2010/02/16> + 88.010|date: 2010/02/17> + 87.270|date: 2010/02/18> + 88.220|date: 2010/02/19> + 90.060|date: 2010/02/22> + 87.910|date: 2010/02/23> + 86.420|date: 2010/02/24> + 86.350|date: 2010/02/25> + 87.120|date: 2010/02/26> + 87.930|date: 2010/03/01> + 87.570|date: 2010/03/02> + 87.700|date: 2010/03/03> + 88.100|date: 2010/03/04> + 87.800|date: 2010/03/05> + 88.250|date: 2010/03/08> + 88.080|date: 2010/03/09> + 88.480|date: 2010/03/10> + 89.020|date: 2010/03/11> + 90.140|date: 2010/03/12> + 89.420|date: 2010/03/15> + 88.010|date: 2010/03/16> + 87.490|date: 2010/03/17> + 87.150|date: 2010/03/18> + 85.090|date: 2010/03/19> + 83.760|date: 2010/03/22> + 84.970|date: 2010/03/23> + 84.360|date: 2010/03/24> + 85.250|date: 2010/03/25> + 83.600|date: 2010/03/26> + 85.610|date: 2010/03/29> + 86.020|date: 2010/03/30> + 86.500|date: 2010/03/31> + 90.040|date: 2010/04/01> + 92.620|date: 2010/04/05> + 91.580|date: 2010/04/06> + 91.970|date: 2010/04/07> + 89.690|date: 2010/04/08> + 90.420|date: 2010/04/09> + 90.600|date: 2010/04/12> + 91.250|date: 2010/04/13> + 91.600|date: 2010/04/14> + 93.010|date: 2010/04/15> + 90.400|date: 2010/04/16> + 86.710|date: 2010/04/19> + 89.300|date: 2010/04/20> + 91.320|date: 2010/04/21> + 86.100|date: 2010/04/22> + 85.190|date: 2010/04/23> + 85.840|date: 2010/04/26> + 84.910|date: 2010/04/27> + 85.180|date: 2010/04/28> + 84.880|date: 2010/04/29> + 82.380|date: 2010/04/30> + 79.090|date: 2010/05/03> + 77.880|date: 2010/05/04> + 76.180|date: 2010/05/05> + 77.140|date: 2010/05/06> + 73.750|date: 2010/05/07> + 74.880|date: 2010/05/10> + 74.040|date: 2010/05/11> + 75.790|date: 2010/05/12> + 75.220|date: 2010/05/13> + 71.720|date: 2010/05/14> + 71.910|date: 2010/05/17> + 72.590|date: 2010/05/18> + 69.810|date: 2010/05/19> + 67.730|date: 2010/05/20> + 67.090|date: 2010/05/21> + 70.920|date: 2010/05/24> + 66.210|date: 2010/05/25> + 70.130|date: 2010/05/26> + 69.910|date: 2010/05/27> + 66.490|date: 2010/05/28> + 61.360|date: 2010/06/01> + 59.700|date: 2010/06/02> + 61.060|date: 2010/06/03> + 59.170|date: 2010/06/04> + 59.370|date: 2010/06/07> + 56.570|date: 2010/06/08> + 57.580|date: 2010/06/09> + 59.940|date: 2010/06/10> + 61.040|date: 2010/06/11> + 62.450|date: 2010/06/14> + 61.010|date: 2010/06/15> + 62.800|date: 2010/06/16> + 63.830|date: 2010/06/17> + 62.780|date: 2010/06/18> + 65.150|date: 2010/06/21> + 64.590|date: 2010/06/22> + 63.000|date: 2010/06/23> + 62.700|date: 2010/06/24> + 59.700|date: 2010/06/25> + 62.000|date: 2010/06/28> + 59.520|date: 2010/06/29> + 60.420|date: 2010/06/30> + 62.610|date: 2010/07/01> + 63.850|date: 2010/07/02> + 65.570|date: 2010/07/06> + 63.450|date: 2010/07/07> + 64.980|date: 2010/07/08> + 65.610|date: 2010/07/09> + 64.410|date: 2010/07/12> + 65.080|date: 2010/07/13> + 65.350|date: 2010/07/14> + 65.970|date: 2010/07/15> + 65.090|date: 2010/07/16> + 63.210|date: 2010/07/19> + 62.010|date: 2010/07/20> + 65.500|date: 2010/07/21> + 63.000|date: 2010/07/22> + 61.810|date: 2010/07/23> + 62.110|date: 2010/07/26> + 63.280|date: 2010/07/27> + 62.430|date: 2010/07/28> + 60.730|date: 2010/07/29> + 59.380|date: 2010/07/30> + 60.340|date: 2010/08/02> + 61.520|date: 2010/08/03> + 63.500|date: 2010/08/04> + 67.180|date: 2010/08/05> + 66.500|date: 2010/08/06> + 67.130|date: 2010/08/09> + 64.630|date: 2010/08/10> + 63.930|date: 2010/08/11> + 61.280|date: 2010/08/12> + 60.960|date: 2010/08/13> + 60.380|date: 2010/08/16> + 62.350|date: 2010/08/17> + 61.160|date: 2010/08/19> + 59.990|date: 2010/08/20> high |ticker: DO> => 90.350|date: 2009/08/21> + 92.140|date: 2009/08/24> + 92.300|date: 2009/08/25> + 91.260|date: 2009/08/26> + 91.350|date: 2009/08/27> + 92.360|date: 2009/08/28> + 89.440|date: 2009/08/31> + 90.930|date: 2009/09/01> + 88.410|date: 2009/09/02> + 87.280|date: 2009/09/03> + 89.020|date: 2009/09/04> + 92.310|date: 2009/09/09> + 94.750|date: 2009/09/10> + 95.710|date: 2009/09/11> + 94.250|date: 2009/09/14> + 94.910|date: 2009/09/15> + 97.270|date: 2009/09/16> + 97.040|date: 2009/09/17> + 95.990|date: 2009/09/18> + 93.630|date: 2009/09/21> + 95.500|date: 2009/09/22> + 95.770|date: 2009/09/23> + 93.340|date: 2009/09/24> + 92.210|date: 2009/09/25> + 93.550|date: 2009/09/28> + 97.110|date: 2009/09/29> + 97.070|date: 2009/09/30> + 95.950|date: 2009/10/01> + 94.570|date: 2009/10/02> + 94.290|date: 2009/10/05> + 97.700|date: 2009/10/06> + 98.179|date: 2009/10/07> + 101.400|date: 2009/10/08> + 100.830|date: 2009/10/09> + 103.010|date: 2009/10/12> + 101.800|date: 2009/10/13> + 103.100|date: 2009/10/14> + 106.320|date: 2009/10/15> + 106.070|date: 2009/10/16> + 107.140|date: 2009/10/19> + 106.710|date: 2009/10/20> + 108.780|date: 2009/10/21> + 107.319|date: 2009/10/22> + 108.600|date: 2009/10/23> + 108.510|date: 2009/10/26> + 106.630|date: 2009/10/27> + 103.550|date: 2009/10/28> + 98.710|date: 2009/11/05> + 99.290|date: 2009/11/06> + 101.250|date: 2009/11/09> + 101.230|date: 2009/11/10> + 102.690|date: 2009/11/11> + 101.890|date: 2009/11/12> + 101.080|date: 2009/11/13> + 104.070|date: 2009/11/16> + 103.900|date: 2009/11/17> + 103.990|date: 2009/11/18> + 102.800|date: 2009/11/19> + 99.800|date: 2009/11/20> + 101.040|date: 2009/11/23> + 100.050|date: 2009/11/24> + 102.190|date: 2009/11/25> + 100.030|date: 2009/11/27> + 100.830|date: 2009/11/30> + 102.560|date: 2009/12/01> + 103.020|date: 2009/12/02> + 102.100|date: 2009/12/03> + 102.490|date: 2009/12/04> + 99.110|date: 2009/12/07> + 97.362|date: 2009/12/08> + 97.340|date: 2009/12/09> + 97.050|date: 2009/12/10> + 97.450|date: 2009/12/11> + 97.770|date: 2009/12/14> + 99.090|date: 2009/12/15> + 100.320|date: 2009/12/16> + 99.920|date: 2009/12/17> + 99.450|date: 2009/12/18> + 100.390|date: 2009/12/21> + 100.540|date: 2009/12/22> + 100.910|date: 2009/12/23> + 101.510|date: 2009/12/24> + 102.000|date: 2009/12/28> + 103.080|date: 2009/12/29> + 100.090|date: 2009/12/30> + 100.010|date: 2009/12/31> + 101.430|date: 2010/01/04> + 103.100|date: 2010/01/05> + 105.250|date: 2010/01/06> + 104.940|date: 2010/01/07> + 106.660|date: 2010/01/08> + 107.120|date: 2010/01/11> + 103.980|date: 2010/01/12> + 104.230|date: 2010/01/13> + 104.570|date: 2010/01/14> + 104.370|date: 2010/01/15> + 103.620|date: 2010/01/19> + 102.000|date: 2010/01/20> + 101.890|date: 2010/01/21> + 98.760|date: 2010/01/22> + 97.147|date: 2010/01/25> + 97.890|date: 2010/01/26> + 96.130|date: 2010/01/27> + 97.060|date: 2010/01/28> + 95.815|date: 2010/01/29> + 94.960|date: 2010/02/01> + 97.000|date: 2010/02/02> + 96.900|date: 2010/02/03> + 94.810|date: 2010/02/04> + 90.220|date: 2010/02/05> + 89.980|date: 2010/02/08> + 91.340|date: 2010/02/09> + 89.500|date: 2010/02/10> + 87.350|date: 2010/02/11> + 85.980|date: 2010/02/12> + 88.000|date: 2010/02/16> + 88.630|date: 2010/02/17> + 88.620|date: 2010/02/18> + 89.690|date: 2010/02/19> + 90.170|date: 2010/02/22> + 88.110|date: 2010/02/23> + 88.560|date: 2010/02/24> + 87.550|date: 2010/02/25> + 87.567|date: 2010/02/26> + 88.620|date: 2010/03/01> + 88.150|date: 2010/03/02> + 88.480|date: 2010/03/03> + 88.230|date: 2010/03/04> + 88.190|date: 2010/03/05> + 88.830|date: 2010/03/08> + 89.290|date: 2010/03/09> + 90.180|date: 2010/03/10> + 89.780|date: 2010/03/11> + 90.530|date: 2010/03/12> + 89.420|date: 2010/03/15> + 88.530|date: 2010/03/16> + 88.590|date: 2010/03/17> + 87.560|date: 2010/03/18> + 85.850|date: 2010/03/19> + 84.940|date: 2010/03/22> + 85.780|date: 2010/03/23> + 85.890|date: 2010/03/24> + 85.750|date: 2010/03/25> + 85.320|date: 2010/03/26> + 86.730|date: 2010/03/29> + 86.710|date: 2010/03/30> + 89.100|date: 2010/03/31> + 91.690|date: 2010/04/01> + 92.620|date: 2010/04/05> + 92.590|date: 2010/04/06> + 91.970|date: 2010/04/07> + 90.640|date: 2010/04/08> + 91.370|date: 2010/04/09> + 91.800|date: 2010/04/12> + 91.549|date: 2010/04/13> + 93.420|date: 2010/04/14> + 93.410|date: 2010/04/15> + 90.400|date: 2010/04/16> + 88.330|date: 2010/04/19> + 91.920|date: 2010/04/20> + 91.690|date: 2010/04/21> + 86.800|date: 2010/04/22> + 86.080|date: 2010/04/23> + 86.000|date: 2010/04/26> + 85.930|date: 2010/04/27> + 86.080|date: 2010/04/28> + 85.260|date: 2010/04/29> + 83.000|date: 2010/04/30> + 79.671|date: 2010/05/03> + 77.880|date: 2010/05/04> + 78.480|date: 2010/05/05> + 78.010|date: 2010/05/06> + 75.000|date: 2010/05/07> + 75.930|date: 2010/05/10> + 76.290|date: 2010/05/11> + 76.440|date: 2010/05/12> + 75.490|date: 2010/05/13> + 71.900|date: 2010/05/14> + 72.470|date: 2010/05/17> + 73.710|date: 2010/05/18> + 70.860|date: 2010/05/19> + 69.600|date: 2010/05/20> + 72.310|date: 2010/05/21> + 70.980|date: 2010/05/24> + 69.600|date: 2010/05/25> + 70.290|date: 2010/05/26> + 70.910|date: 2010/05/27> + 66.910|date: 2010/05/28> + 61.360|date: 2010/06/01> + 61.250|date: 2010/06/02> + 61.060|date: 2010/06/03> + 62.550|date: 2010/06/04> + 60.230|date: 2010/06/07> + 57.800|date: 2010/06/08> + 61.000|date: 2010/06/09> + 61.740|date: 2010/06/10> + 62.360|date: 2010/06/11> + 62.740|date: 2010/06/14> + 63.360|date: 2010/06/15> + 64.860|date: 2010/06/16> + 63.890|date: 2010/06/17> + 64.000|date: 2010/06/18> + 65.310|date: 2010/06/21> + 68.650|date: 2010/06/22> + 63.330|date: 2010/06/23> + 62.700|date: 2010/06/24> + 62.530|date: 2010/06/25> + 62.170|date: 2010/06/28> + 60.750|date: 2010/06/29> + 63.660|date: 2010/06/30> + 64.890|date: 2010/07/01> + 65.750|date: 2010/07/02> + 65.810|date: 2010/07/06> + 64.370|date: 2010/07/07> + 65.410|date: 2010/07/08> + 66.000|date: 2010/07/09> + 65.500|date: 2010/07/12> + 65.640|date: 2010/07/13> + 67.030|date: 2010/07/14> + 66.510|date: 2010/07/15> + 65.090|date: 2010/07/16> + 63.920|date: 2010/07/19> + 65.380|date: 2010/07/20> + 65.680|date: 2010/07/21> + 63.420|date: 2010/07/22> + 61.810|date: 2010/07/23> + 62.890|date: 2010/07/26> + 63.500|date: 2010/07/27> + 62.980|date: 2010/07/28> + 61.720|date: 2010/07/29> + 59.890|date: 2010/07/30> + 62.300|date: 2010/08/02> + 63.470|date: 2010/08/03> + 67.800|date: 2010/08/04> + 67.980|date: 2010/08/05> + 67.190|date: 2010/08/06> + 67.130|date: 2010/08/09> + 65.078|date: 2010/08/10> + 63.930|date: 2010/08/11> + 62.140|date: 2010/08/12> + 61.780|date: 2010/08/13> + 61.380|date: 2010/08/16> + 63.320|date: 2010/08/17> + 61.370|date: 2010/08/19> + 59.990|date: 2010/08/20> low |ticker: DO> => 88.590|date: 2009/08/21> + 90.290|date: 2009/08/24> + 89.050|date: 2009/08/25> + 89.170|date: 2009/08/26> + 88.700|date: 2009/08/27> + 90.010|date: 2009/08/28> + 88.000|date: 2009/08/31> + 87.340|date: 2009/09/01> + 85.730|date: 2009/09/02> + 86.130|date: 2009/09/03> + 86.520|date: 2009/09/04> + 90.210|date: 2009/09/09> + 90.870|date: 2009/09/10> + 92.540|date: 2009/09/11> + 92.110|date: 2009/09/14> + 92.730|date: 2009/09/15> + 94.120|date: 2009/09/16> + 94.640|date: 2009/09/17> + 92.750|date: 2009/09/18> + 91.281|date: 2009/09/21> + 93.990|date: 2009/09/22> + 92.490|date: 2009/09/23> + 91.100|date: 2009/09/24> + 90.040|date: 2009/09/25> + 91.120|date: 2009/09/28> + 92.950|date: 2009/09/29> + 94.163|date: 2009/09/30> + 93.370|date: 2009/10/01> + 91.930|date: 2009/10/02> + 92.140|date: 2009/10/05> + 95.260|date: 2009/10/06> + 96.270|date: 2009/10/07> + 98.000|date: 2009/10/08> + 98.700|date: 2009/10/09> + 101.040|date: 2009/10/12> + 98.920|date: 2009/10/13> + 101.500|date: 2009/10/14> + 102.060|date: 2009/10/15> + 103.260|date: 2009/10/16> + 105.550|date: 2009/10/19> + 103.920|date: 2009/10/20> + 104.320|date: 2009/10/21> + 104.470|date: 2009/10/22> + 104.740|date: 2009/10/23> + 104.330|date: 2009/10/26> + 103.500|date: 2009/10/27> + 100.390|date: 2009/10/28> + 96.850|date: 2009/11/05> + 96.060|date: 2009/11/06> + 98.600|date: 2009/11/09> + 99.229|date: 2009/11/10> + 100.770|date: 2009/11/11> + 99.250|date: 2009/11/12> + 98.850|date: 2009/11/13> + 100.720|date: 2009/11/16> + 102.070|date: 2009/11/17> + 101.890|date: 2009/11/18> + 99.650|date: 2009/11/19> + 97.070|date: 2009/11/20> + 99.047|date: 2009/11/23> + 97.750|date: 2009/11/24> + 98.890|date: 2009/11/25> + 98.010|date: 2009/11/27> + 98.690|date: 2009/11/30> + 100.770|date: 2009/12/01> + 101.270|date: 2009/12/02> + 99.510|date: 2009/12/03> + 96.650|date: 2009/12/04> + 97.090|date: 2009/12/07> + 94.470|date: 2009/12/08> + 94.490|date: 2009/12/09> + 95.610|date: 2009/12/10> + 95.620|date: 2009/12/11> + 96.600|date: 2009/12/14> + 96.810|date: 2009/12/15> + 98.350|date: 2009/12/16> + 98.140|date: 2009/12/17> + 97.680|date: 2009/12/18> + 98.610|date: 2009/12/21> + 98.570|date: 2009/12/22> + 98.730|date: 2009/12/23> + 100.450|date: 2009/12/24> + 100.890|date: 2009/12/28> + 100.070|date: 2009/12/29> + 99.010|date: 2009/12/30> + 98.400|date: 2009/12/31> + 100.010|date: 2010/01/04> + 101.230|date: 2010/01/05> + 101.280|date: 2010/01/06> + 103.070|date: 2010/01/07> + 103.400|date: 2010/01/08> + 103.060|date: 2010/01/11> + 101.810|date: 2010/01/12> + 101.210|date: 2010/01/13> + 102.530|date: 2010/01/14> + 102.010|date: 2010/01/15> + 101.980|date: 2010/01/19> + 99.960|date: 2010/01/20> + 97.750|date: 2010/01/21> + 93.920|date: 2010/01/22> + 94.750|date: 2010/01/25> + 94.420|date: 2010/01/26> + 92.790|date: 2010/01/27> + 92.810|date: 2010/01/28> + 90.960|date: 2010/01/29> + 91.960|date: 2010/02/01> + 94.810|date: 2010/02/02> + 95.020|date: 2010/02/03> + 89.500|date: 2010/02/04> + 85.840|date: 2010/02/05> + 87.160|date: 2010/02/08> + 88.870|date: 2010/02/09> + 85.890|date: 2010/02/10> + 84.460|date: 2010/02/11> + 84.140|date: 2010/02/12> + 86.370|date: 2010/02/16> + 86.220|date: 2010/02/17> + 86.880|date: 2010/02/18> + 87.550|date: 2010/02/19> + 87.520|date: 2010/02/22> + 86.500|date: 2010/02/23> + 86.270|date: 2010/02/24> + 85.400|date: 2010/02/25> + 86.320|date: 2010/02/26> + 87.080|date: 2010/03/01> + 86.040|date: 2010/03/02> + 87.240|date: 2010/03/03> + 86.560|date: 2010/03/04> + 86.900|date: 2010/03/05> + 87.540|date: 2010/03/08> + 87.850|date: 2010/03/09> + 88.190|date: 2010/03/10> + 88.510|date: 2010/03/11> + 89.240|date: 2010/03/12> + 86.730|date: 2010/03/15> + 87.000|date: 2010/03/16> + 87.100|date: 2010/03/17> + 84.420|date: 2010/03/18> + 83.370|date: 2010/03/19> + 83.180|date: 2010/03/22> + 84.220|date: 2010/03/23> + 84.260|date: 2010/03/24> + 83.230|date: 2010/03/25> + 83.210|date: 2010/03/26> + 85.610|date: 2010/03/29> + 85.150|date: 2010/03/30> + 86.200|date: 2010/03/31> + 89.760|date: 2010/04/01> + 91.300|date: 2010/04/05> + 91.140|date: 2010/04/06> + 90.210|date: 2010/04/07> + 89.200|date: 2010/04/08> + 89.800|date: 2010/04/09> + 90.600|date: 2010/04/12> + 89.670|date: 2010/04/13> + 91.010|date: 2010/04/14> + 91.415|date: 2010/04/15> + 86.010|date: 2010/04/16> + 86.600|date: 2010/04/19> + 88.860|date: 2010/04/20> + 89.620|date: 2010/04/21> + 84.700|date: 2010/04/22> + 84.610|date: 2010/04/23> + 84.810|date: 2010/04/26> + 83.910|date: 2010/04/27> + 83.680|date: 2010/04/28> + 81.820|date: 2010/04/29> + 77.460|date: 2010/04/30> + 75.400|date: 2010/05/03> + 76.170|date: 2010/05/04> + 75.370|date: 2010/05/05> + 69.500|date: 2010/05/06> + 71.370|date: 2010/05/07> + 74.040|date: 2010/05/10> + 74.040|date: 2010/05/11> + 74.210|date: 2010/05/12> + 71.900|date: 2010/05/13> + 69.690|date: 2010/05/14> + 70.190|date: 2010/05/17> + 69.700|date: 2010/05/18> + 67.670|date: 2010/05/19> + 65.400|date: 2010/05/20> + 66.990|date: 2010/05/21> + 67.530|date: 2010/05/24> + 66.120|date: 2010/05/25> + 68.330|date: 2010/05/26> + 67.010|date: 2010/05/27> + 63.000|date: 2010/05/28> + 57.100|date: 2010/06/01> + 58.310|date: 2010/06/02> + 58.420|date: 2010/06/03> + 58.940|date: 2010/06/04> + 58.740|date: 2010/06/07> + 54.700|date: 2010/06/08> + 56.950|date: 2010/06/09> + 59.330|date: 2010/06/10> + 59.890|date: 2010/06/11> + 60.130|date: 2010/06/14> + 60.710|date: 2010/06/15> + 62.150|date: 2010/06/16> + 62.060|date: 2010/06/17> + 62.481|date: 2010/06/18> + 63.860|date: 2010/06/21> + 62.360|date: 2010/06/22> + 61.200|date: 2010/06/23> + 59.710|date: 2010/06/24> + 59.570|date: 2010/06/25> + 60.280|date: 2010/06/28> + 58.850|date: 2010/06/29> + 59.920|date: 2010/06/30> + 61.860|date: 2010/07/01> + 63.180|date: 2010/07/02> + 61.810|date: 2010/07/06> + 62.280|date: 2010/07/07> + 63.020|date: 2010/07/08> + 63.500|date: 2010/07/09> + 63.500|date: 2010/07/12> + 63.710|date: 2010/07/13> + 64.710|date: 2010/07/14> + 64.120|date: 2010/07/15> + 62.480|date: 2010/07/16> + 62.320|date: 2010/07/19> + 61.820|date: 2010/07/20> + 63.490|date: 2010/07/21> + 61.060|date: 2010/07/22> + 60.450|date: 2010/07/23> + 61.640|date: 2010/07/26> + 60.910|date: 2010/07/27> + 61.060|date: 2010/07/28> + 59.290|date: 2010/07/29> + 58.750|date: 2010/07/30> + 60.130|date: 2010/08/02> + 60.830|date: 2010/08/03> + 63.500|date: 2010/08/04> + 66.300|date: 2010/08/05> + 65.610|date: 2010/08/06> + 65.380|date: 2010/08/09> + 63.800|date: 2010/08/10> + 61.650|date: 2010/08/11> + 60.780|date: 2010/08/12> + 60.450|date: 2010/08/13> + 59.790|date: 2010/08/16> + 61.450|date: 2010/08/17> + 59.750|date: 2010/08/19> + 58.300|date: 2010/08/20> close |ticker: DO> => 90.000|date: 2009/08/21> + 91.560|date: 2009/08/24> + 90.340|date: 2009/08/25> + 91.160|date: 2009/08/26> + 91.040|date: 2009/08/27> + 90.760|date: 2009/08/28> + 89.420|date: 2009/08/31> + 87.610|date: 2009/09/01> + 86.250|date: 2009/09/02> + 87.050|date: 2009/09/03> + 88.680|date: 2009/09/04> + 91.000|date: 2009/09/09> + 94.490|date: 2009/09/10> + 93.660|date: 2009/09/11> + 94.100|date: 2009/09/14> + 94.690|date: 2009/09/15> + 96.850|date: 2009/09/16> + 95.360|date: 2009/09/17> + 93.990|date: 2009/09/18> + 93.180|date: 2009/09/21> + 95.400|date: 2009/09/22> + 93.230|date: 2009/09/23> + 91.640|date: 2009/09/24> + 91.250|date: 2009/09/25> + 93.370|date: 2009/09/28> + 96.320|date: 2009/09/29> + 95.520|date: 2009/09/30> + 93.780|date: 2009/10/01> + 92.450|date: 2009/10/02> + 94.170|date: 2009/10/05> + 96.960|date: 2009/10/06> + 98.050|date: 2009/10/07> + 100.720|date: 2009/10/08> + 100.110|date: 2009/10/09> + 101.810|date: 2009/10/12> + 100.960|date: 2009/10/13> + 102.550|date: 2009/10/14> + 105.990|date: 2009/10/15> + 105.610|date: 2009/10/16> + 106.700|date: 2009/10/19> + 105.690|date: 2009/10/20> + 105.880|date: 2009/10/21> + 107.010|date: 2009/10/22> + 105.800|date: 2009/10/23> + 105.110|date: 2009/10/26> + 104.210|date: 2009/10/27> + 100.630|date: 2009/10/28> + 98.650|date: 2009/11/05> + 97.200|date: 2009/11/06> + 100.970|date: 2009/11/09> + 100.520|date: 2009/11/10> + 101.380|date: 2009/11/11> + 99.780|date: 2009/11/12> + 100.010|date: 2009/11/13> + 103.670|date: 2009/11/16> + 103.580|date: 2009/11/17> + 103.180|date: 2009/11/18> + 100.200|date: 2009/11/19> + 97.660|date: 2009/11/20> + 99.350|date: 2009/11/23> + 99.870|date: 2009/11/24> + 101.690|date: 2009/11/25> + 99.460|date: 2009/11/27> + 99.540|date: 2009/11/30> + 101.740|date: 2009/12/01> + 101.800|date: 2009/12/02> + 100.030|date: 2009/12/03> + 97.200|date: 2009/12/04> + 97.810|date: 2009/12/07> + 95.330|date: 2009/12/08> + 96.030|date: 2009/12/09> + 96.500|date: 2009/12/10> + 96.090|date: 2009/12/11> + 97.140|date: 2009/12/14> + 98.180|date: 2009/12/15> + 99.740|date: 2009/12/16> + 98.500|date: 2009/12/17> + 98.110|date: 2009/12/18> + 99.570|date: 2009/12/21> + 98.850|date: 2009/12/22> + 100.710|date: 2009/12/23> + 100.890|date: 2009/12/24> + 101.500|date: 2009/12/28> + 100.400|date: 2009/12/29> + 99.440|date: 2009/12/30> + 98.420|date: 2009/12/31> + 101.170|date: 2010/01/04> + 102.030|date: 2010/01/05> + 104.900|date: 2010/01/06> + 104.500|date: 2010/01/07> + 106.340|date: 2010/01/08> + 104.240|date: 2010/01/11> + 103.010|date: 2010/01/12> + 103.900|date: 2010/01/13> + 103.900|date: 2010/01/14> + 102.840|date: 2010/01/15> + 103.520|date: 2010/01/19> + 101.110|date: 2010/01/20> + 98.050|date: 2010/01/21> + 94.380|date: 2010/01/22> + 96.050|date: 2010/01/25> + 95.120|date: 2010/01/26> + 95.100|date: 2010/01/27> + 93.800|date: 2010/01/28> + 91.530|date: 2010/01/29> + 94.890|date: 2010/02/01> + 96.360|date: 2010/02/02> + 95.780|date: 2010/02/03> + 89.790|date: 2010/02/04> + 88.460|date: 2010/02/05> + 88.240|date: 2010/02/08> + 90.000|date: 2010/02/09> + 86.370|date: 2010/02/10> + 86.960|date: 2010/02/11> + 85.290|date: 2010/02/12> + 87.730|date: 2010/02/16> + 87.820|date: 2010/02/17> + 88.090|date: 2010/02/18> + 89.120|date: 2010/02/19> + 88.410|date: 2010/02/22> + 86.940|date: 2010/02/23> + 87.350|date: 2010/02/24> + 87.310|date: 2010/02/25> + 87.320|date: 2010/02/26> + 87.580|date: 2010/03/01> + 87.240|date: 2010/03/02> + 87.910|date: 2010/03/03> + 87.090|date: 2010/03/04> + 87.930|date: 2010/03/05> + 88.500|date: 2010/03/08> + 88.760|date: 2010/03/09> + 89.380|date: 2010/03/10> + 89.580|date: 2010/03/11> + 89.560|date: 2010/03/12> + 87.610|date: 2010/03/15> + 88.320|date: 2010/03/16> + 87.370|date: 2010/03/17> + 85.070|date: 2010/03/18> + 84.410|date: 2010/03/19> + 84.620|date: 2010/03/22> + 85.150|date: 2010/03/23> + 84.520|date: 2010/03/24> + 83.230|date: 2010/03/25> + 84.680|date: 2010/03/26> + 85.820|date: 2010/03/29> + 85.410|date: 2010/03/30> + 88.810|date: 2010/03/31> + 91.010|date: 2010/04/01> + 92.220|date: 2010/04/05> + 91.940|date: 2010/04/06> + 90.450|date: 2010/04/07> + 90.380|date: 2010/04/08> + 90.720|date: 2010/04/09> + 91.330|date: 2010/04/12> + 90.960|date: 2010/04/13> + 93.010|date: 2010/04/14> + 91.540|date: 2010/04/15> + 87.210|date: 2010/04/16> + 87.790|date: 2010/04/19> + 91.200|date: 2010/04/20> + 90.300|date: 2010/04/21> + 85.430|date: 2010/04/22> + 85.600|date: 2010/04/23> + 85.180|date: 2010/04/26> + 84.520|date: 2010/04/27> + 85.940|date: 2010/04/28> + 82.740|date: 2010/04/29> + 79.100|date: 2010/04/30> + 78.690|date: 2010/05/03> + 77.240|date: 2010/05/04> + 77.350|date: 2010/05/05> + 73.920|date: 2010/05/06> + 72.900|date: 2010/05/07> + 75.420|date: 2010/05/10> + 75.070|date: 2010/05/11> + 75.440|date: 2010/05/12> + 72.140|date: 2010/05/13> + 71.670|date: 2010/05/14> + 71.500|date: 2010/05/17> + 70.100|date: 2010/05/18> + 69.010|date: 2010/05/19> + 67.900|date: 2010/05/20> + 70.550|date: 2010/05/21> + 67.740|date: 2010/05/24> + 69.300|date: 2010/05/25> + 68.550|date: 2010/05/26> + 68.080|date: 2010/05/27> + 63.100|date: 2010/05/28> + 58.510|date: 2010/06/01> + 60.140|date: 2010/06/02> + 60.490|date: 2010/06/03> + 59.150|date: 2010/06/04> + 59.210|date: 2010/06/07> + 56.940|date: 2010/06/08> + 57.100|date: 2010/06/09> + 61.350|date: 2010/06/10> + 60.990|date: 2010/06/11> + 60.250|date: 2010/06/14> + 63.150|date: 2010/06/15> + 62.830|date: 2010/06/16> + 62.790|date: 2010/06/17> + 63.870|date: 2010/06/18> + 64.740|date: 2010/06/21> + 62.850|date: 2010/06/22> + 62.620|date: 2010/06/23> + 59.850|date: 2010/06/24> + 61.720|date: 2010/06/25> + 60.440|date: 2010/06/28> + 60.160|date: 2010/06/29> + 62.190|date: 2010/06/30> + 63.840|date: 2010/07/01> + 63.490|date: 2010/07/02> + 62.900|date: 2010/07/06> + 64.260|date: 2010/07/07> + 65.260|date: 2010/07/08> + 64.400|date: 2010/07/09> + 64.090|date: 2010/07/12> + 65.330|date: 2010/07/13> + 65.910|date: 2010/07/14> + 65.910|date: 2010/07/15> + 62.550|date: 2010/07/16> + 63.190|date: 2010/07/19> + 65.020|date: 2010/07/20> + 64.140|date: 2010/07/21> + 62.310|date: 2010/07/22> + 61.660|date: 2010/07/23> + 62.830|date: 2010/07/26> + 62.830|date: 2010/07/27> + 61.220|date: 2010/07/28> + 59.810|date: 2010/07/29> + 59.490|date: 2010/07/30> + 61.680|date: 2010/08/02> + 63.340|date: 2010/08/03> + 67.280|date: 2010/08/04> + 67.490|date: 2010/08/05> + 66.430|date: 2010/08/06> + 65.650|date: 2010/08/09> + 64.830|date: 2010/08/10> + 62.260|date: 2010/08/11> + 61.020|date: 2010/08/12> + 60.510|date: 2010/08/13> + 61.370|date: 2010/08/16> + 62.190|date: 2010/08/17> + 60.130|date: 2010/08/19> + 59.030|date: 2010/08/20> volume |ticker: DO> => 17026.000|date: 2009/08/21> + 15508.000|date: 2009/08/24> + 18404.000|date: 2009/08/25> + 21685.000|date: 2009/08/26> + 14888.000|date: 2009/08/27> + 13502.000|date: 2009/08/28> + 17149.000|date: 2009/08/31> + 19609.000|date: 2009/09/01> + 19639.000|date: 2009/09/02> + 19752.000|date: 2009/09/03> + 13144.000|date: 2009/09/04> + 27070.000|date: 2009/09/09> + 24251.000|date: 2009/09/10> + 25411.000|date: 2009/09/11> + 15287.000|date: 2009/09/14> + 19080.000|date: 2009/09/15> + 24737.000|date: 2009/09/16> + 22650.000|date: 2009/09/17> + 22661.000|date: 2009/09/18> + 12928.000|date: 2009/09/21> + 12498.000|date: 2009/09/22> + 13714.000|date: 2009/09/23> + 10919.000|date: 2009/09/24> + 13102.000|date: 2009/09/25> + 9192.000|date: 2009/09/28> + 26437.000|date: 2009/09/29> + 19649.000|date: 2009/09/30> + 19962.000|date: 2009/10/01> + 12893.000|date: 2009/10/02> + 20174.000|date: 2009/10/05> + 13312.000|date: 2009/10/06> + 13809.000|date: 2009/10/07> + 19869.000|date: 2009/10/08> + 13203.000|date: 2009/10/09> + 12812.000|date: 2009/10/12> + 18971.000|date: 2009/10/13> + 14182.000|date: 2009/10/14> + 22272.000|date: 2009/10/15> + 20021.000|date: 2009/10/16> + 14627.000|date: 2009/10/19> + 18519.000|date: 2009/10/20> + 20802.000|date: 2009/10/21> + 20528.000|date: 2009/10/22> + 20752.000|date: 2009/10/23> + 21251.000|date: 2009/10/26> + 22915.000|date: 2009/10/27> + 32470.000|date: 2009/10/28> + 13861.000|date: 2009/11/05> + 23572.000|date: 2009/11/06> + 15334.000|date: 2009/11/09> + 15200.000|date: 2009/11/10> + 15469.000|date: 2009/11/11> + 16862.000|date: 2009/11/12> + 12594.000|date: 2009/11/13> + 19657.000|date: 2009/11/16> + 15221.000|date: 2009/11/17> + 16326.000|date: 2009/11/18> + 13214.000|date: 2009/11/19> + 19218.000|date: 2009/11/20> + 12559.000|date: 2009/11/23> + 11124.000|date: 2009/11/24> + 10292.000|date: 2009/11/25> + 7135.000|date: 2009/11/27> + 15050.000|date: 2009/11/30> + 16886.000|date: 2009/12/01> + 12971.000|date: 2009/12/02> + 22964.000|date: 2009/12/03> + 26984.000|date: 2009/12/04> + 15538.000|date: 2009/12/07> + 23835.000|date: 2009/12/08> + 20934.000|date: 2009/12/09> + 12618.000|date: 2009/12/10> + 11877.000|date: 2009/12/11> + 11932.000|date: 2009/12/14> + 19722.000|date: 2009/12/15> + 17917.000|date: 2009/12/16> + 12938.000|date: 2009/12/17> + 14826.000|date: 2009/12/18> + 14774.000|date: 2009/12/21> + 13597.000|date: 2009/12/22> + 11591.000|date: 2009/12/23> + 3226.000|date: 2009/12/24> + 9827.000|date: 2009/12/28> + 8566.000|date: 2009/12/29> + 9458.000|date: 2009/12/30> + 5158.000|date: 2009/12/31> + 15981.000|date: 2010/01/04> + 18992.000|date: 2010/01/05> + 17180.000|date: 2010/01/06> + 10159.000|date: 2010/01/07> + 12561.000|date: 2010/01/08> + 15231.000|date: 2010/01/11> + 20096.000|date: 2010/01/12> + 14267.000|date: 2010/01/13> + 10929.000|date: 2010/01/14> + 16338.000|date: 2010/01/15> + 12071.000|date: 2010/01/19> + 18393.000|date: 2010/01/20> + 23116.000|date: 2010/01/21> + 20712.000|date: 2010/01/22> + 13683.000|date: 2010/01/25> + 16996.000|date: 2010/01/26> + 17509.000|date: 2010/01/27> + 16783.000|date: 2010/01/28> + 16921.000|date: 2010/01/29> + 16198.000|date: 2010/02/01> + 17842.000|date: 2010/02/02> + 17674.000|date: 2010/02/03> + 34721.000|date: 2010/02/04> + 33196.000|date: 2010/02/05> + 29756.000|date: 2010/02/08> + 24276.000|date: 2010/02/09> + 34552.000|date: 2010/02/10> + 22108.000|date: 2010/02/11> + 20429.000|date: 2010/02/12> + 41614.000|date: 2010/02/16> + 19110.000|date: 2010/02/17> + 18406.000|date: 2010/02/18> + 24672.000|date: 2010/02/19> + 21055.000|date: 2010/02/22> + 18328.000|date: 2010/02/23> + 38813.000|date: 2010/02/24> + 20104.000|date: 2010/02/25> + 23228.000|date: 2010/02/26> + 21539.000|date: 2010/03/01> + 31260.000|date: 2010/03/02> + 17538.000|date: 2010/03/03> + 17081.000|date: 2010/03/04> + 15608.000|date: 2010/03/05> + 17158.000|date: 2010/03/08> + 19581.000|date: 2010/03/09> + 16982.000|date: 2010/03/10> + 10572.000|date: 2010/03/11> + 14173.000|date: 2010/03/12> + 14197.000|date: 2010/03/15> + 13165.000|date: 2010/03/16> + 21444.000|date: 2010/03/17> + 16732.000|date: 2010/03/18> + 25296.000|date: 2010/03/19> + 17680.000|date: 2010/03/22> + 12106.000|date: 2010/03/23> + 11508.000|date: 2010/03/24> + 15760.000|date: 2010/03/25> + 17762.000|date: 2010/03/26> + 16989.000|date: 2010/03/29> + 13484.000|date: 2010/03/30> + 25323.000|date: 2010/03/31> + 23305.000|date: 2010/04/01> + 16025.000|date: 2010/04/05> + 16905.000|date: 2010/04/06> + 17611.000|date: 2010/04/07> + 12235.000|date: 2010/04/08> + 12851.000|date: 2010/04/09> + 12628.000|date: 2010/04/12> + 14122.000|date: 2010/04/13> + 14200.000|date: 2010/04/14> + 17501.000|date: 2010/04/15> + 40880.000|date: 2010/04/16> + 17764.000|date: 2010/04/19> + 18511.000|date: 2010/04/20> + 16290.000|date: 2010/04/21> + 43357.000|date: 2010/04/22> + 28795.000|date: 2010/04/23> + 18057.000|date: 2010/04/26> + 30199.000|date: 2010/04/27> + 25849.000|date: 2010/04/28> + 37459.000|date: 2010/04/29> + 48260.000|date: 2010/04/30> + 51050.000|date: 2010/05/03> + 28987.000|date: 2010/05/04> + 34345.000|date: 2010/05/05> + 36913.000|date: 2010/05/06> + 36472.000|date: 2010/05/07> + 29132.000|date: 2010/05/10> + 21453.000|date: 2010/05/11> + 16221.000|date: 2010/05/12> + 35901.000|date: 2010/05/13> + 31290.000|date: 2010/05/14> + 27739.000|date: 2010/05/17> + 26379.000|date: 2010/05/18> + 33835.000|date: 2010/05/19> + 49549.000|date: 2010/05/20> + 54269.000|date: 2010/05/21> + 28149.000|date: 2010/05/24> + 38720.000|date: 2010/05/25> + 27007.000|date: 2010/05/26> + 63322.000|date: 2010/05/27> + 69070.000|date: 2010/05/28> + 99277.000|date: 2010/06/01> + 54038.000|date: 2010/06/02> + 61444.000|date: 2010/06/03> + 45904.000|date: 2010/06/04> + 37630.000|date: 2010/06/07> + 121506.000|date: 2010/06/08> + 70381.000|date: 2010/06/09> + 48749.000|date: 2010/06/10> + 37412.000|date: 2010/06/11> + 35425.000|date: 2010/06/14> + 37860.000|date: 2010/06/15> + 34980.000|date: 2010/06/16> + 27573.000|date: 2010/06/17> + 29771.000|date: 2010/06/18> + 39584.000|date: 2010/06/21> + 74480.000|date: 2010/06/22> + 36269.000|date: 2010/06/23> + 30284.000|date: 2010/06/24> + 43944.000|date: 2010/06/25> + 18388.000|date: 2010/06/28> + 35247.000|date: 2010/06/29> + 37040.000|date: 2010/06/30> + 41015.000|date: 2010/07/01> + 20791.000|date: 2010/07/02> + 28517.000|date: 2010/07/06> + 32383.000|date: 2010/07/07> + 22512.000|date: 2010/07/08> + 20693.000|date: 2010/07/09> + 21865.000|date: 2010/07/12> + 25321.000|date: 2010/07/13> + 18250.000|date: 2010/07/14> + 19774.000|date: 2010/07/15> + 25091.000|date: 2010/07/16> + 14400.000|date: 2010/07/19> + 17125.000|date: 2010/07/20> + 25118.000|date: 2010/07/21> + 57974.000|date: 2010/07/22> + 22950.000|date: 2010/07/23> + 15754.000|date: 2010/07/26> + 17831.000|date: 2010/07/27> + 17341.000|date: 2010/07/28> + 21156.000|date: 2010/07/29> + 21695.000|date: 2010/07/30> + 19925.000|date: 2010/08/02> + 22553.000|date: 2010/08/03> + 30683.000|date: 2010/08/04> + 22968.000|date: 2010/08/05> + 12391.000|date: 2010/08/06> + 11919.000|date: 2010/08/09> + 13484.000|date: 2010/08/10> + 26420.000|date: 2010/08/11> + 24665.000|date: 2010/08/12> + 17330.000|date: 2010/08/13> + 15038.000|date: 2010/08/16> + 19161.000|date: 2010/08/17> + 12663.000|date: 2010/08/19> + 15445.000|date: 2010/08/20> open |ticker: DOV> => 34.780|date: 2009/08/21> + 35.710|date: 2009/08/24> + 35.860|date: 2009/08/25> + 35.750|date: 2009/08/26> + 35.260|date: 2009/08/27> + 36.060|date: 2009/08/28> + 34.980|date: 2009/08/31> + 34.590|date: 2009/09/01> + 33.840|date: 2009/09/02> + 33.760|date: 2009/09/03> + 34.090|date: 2009/09/04> + 35.310|date: 2009/09/09> + 36.280|date: 2009/09/10> + 37.090|date: 2009/09/11> + 37.270|date: 2009/09/14> + 37.980|date: 2009/09/15> + 38.390|date: 2009/09/16> + 38.470|date: 2009/09/17> + 38.940|date: 2009/09/18> + 39.140|date: 2009/09/21> + 38.900|date: 2009/09/22> + 39.030|date: 2009/09/23> + 38.430|date: 2009/09/24> + 37.660|date: 2009/09/25> + 37.750|date: 2009/09/28> + 38.470|date: 2009/09/29> + 38.535|date: 2009/09/30> + 38.660|date: 2009/10/01> + 36.750|date: 2009/10/02> + 36.900|date: 2009/10/05> + 38.170|date: 2009/10/06> + 37.890|date: 2009/10/07> + 38.270|date: 2009/10/08> + 38.570|date: 2009/10/09> + 39.520|date: 2009/10/12> + 39.490|date: 2009/10/13> + 39.500|date: 2009/10/14> + 40.060|date: 2009/10/15> + 39.970|date: 2009/10/16> + 40.070|date: 2009/10/19> + 40.370|date: 2009/10/20> + 39.960|date: 2009/10/21> + 39.840|date: 2009/10/22> + 41.520|date: 2009/10/23> + 38.690|date: 2009/10/26> + 39.040|date: 2009/10/27> + 37.930|date: 2009/10/28> + 39.020|date: 2009/11/05> + 40.050|date: 2009/11/06> + 40.460|date: 2009/11/09> + 41.300|date: 2009/11/10> + 41.800|date: 2009/11/11> + 41.340|date: 2009/11/12> + 41.230|date: 2009/11/13> + 41.500|date: 2009/11/16> + 42.620|date: 2009/11/17> + 42.410|date: 2009/11/18> + 42.300|date: 2009/11/19> + 41.040|date: 2009/11/20> + 42.120|date: 2009/11/23> + 41.900|date: 2009/11/24> + 41.700|date: 2009/11/25> + 40.150|date: 2009/11/27> + 40.400|date: 2009/11/30> + 41.160|date: 2009/12/01> + 41.450|date: 2009/12/02> + 41.330|date: 2009/12/03> + 41.630|date: 2009/12/04> + 41.680|date: 2009/12/07> + 41.560|date: 2009/12/08> + 40.960|date: 2009/12/09> + 41.210|date: 2009/12/10> + 41.140|date: 2009/12/11> + 41.420|date: 2009/12/14> + 41.350|date: 2009/12/15> + 41.610|date: 2009/12/16> + 41.170|date: 2009/12/17> + 41.050|date: 2009/12/18> + 40.880|date: 2009/12/21> + 41.010|date: 2009/12/22> + 41.580|date: 2009/12/23> + 42.000|date: 2009/12/24> + 42.630|date: 2009/12/28> + 42.600|date: 2009/12/29> + 41.910|date: 2009/12/30> + 42.150|date: 2009/12/31> + 41.920|date: 2010/01/04> + 42.260|date: 2010/01/05> + 42.150|date: 2010/01/06> + 43.090|date: 2010/01/07> + 43.560|date: 2010/01/08> + 44.920|date: 2010/01/11> + 44.960|date: 2010/01/12> + 45.390|date: 2010/01/13> + 45.940|date: 2010/01/14> + 46.200|date: 2010/01/15> + 45.330|date: 2010/01/19> + 45.500|date: 2010/01/20> + 45.330|date: 2010/01/21> + 44.790|date: 2010/01/22> + 43.920|date: 2010/01/25> + 42.940|date: 2010/01/26> + 42.820|date: 2010/01/27> + 42.820|date: 2010/01/28> + 43.095|date: 2010/01/29> + 43.180|date: 2010/02/01> + 43.660|date: 2010/02/02> + 43.880|date: 2010/02/03> + 43.730|date: 2010/02/04> + 42.680|date: 2010/02/05> + 41.420|date: 2010/02/08> + 41.550|date: 2010/02/09> + 42.010|date: 2010/02/10> + 42.020|date: 2010/02/11> + 42.480|date: 2010/02/12> + 43.060|date: 2010/02/16> + 43.860|date: 2010/02/17> + 44.560|date: 2010/02/18> + 45.390|date: 2010/02/19> + 46.140|date: 2010/02/22> + 45.390|date: 2010/02/23> + 44.980|date: 2010/02/24> + 44.310|date: 2010/02/25> + 44.730|date: 2010/02/26> + 45.520|date: 2010/03/01> + 46.090|date: 2010/03/02> + 46.060|date: 2010/03/03> + 46.060|date: 2010/03/04> + 46.380|date: 2010/03/05> + 47.000|date: 2010/03/08> + 46.500|date: 2010/03/09> + 46.450|date: 2010/03/10> + 45.780|date: 2010/03/11> + 46.660|date: 2010/03/12> + 46.280|date: 2010/03/15> + 46.430|date: 2010/03/16> + 46.440|date: 2010/03/17> + 46.850|date: 2010/03/18> + 47.340|date: 2010/03/19> + 46.170|date: 2010/03/22> + 46.410|date: 2010/03/23> + 47.310|date: 2010/03/24> + 46.840|date: 2010/03/25> + 46.190|date: 2010/03/26> + 46.230|date: 2010/03/29> + 46.820|date: 2010/03/30> + 46.970|date: 2010/03/31> + 47.000|date: 2010/04/01> + 47.220|date: 2010/04/05> + 47.410|date: 2010/04/06> + 47.500|date: 2010/04/07> + 47.120|date: 2010/04/08> + 47.200|date: 2010/04/09> + 48.190|date: 2010/04/12> + 47.630|date: 2010/04/13> + 48.000|date: 2010/04/14> + 48.540|date: 2010/04/15> + 48.400|date: 2010/04/16> + 47.480|date: 2010/04/19> + 48.220|date: 2010/04/20> + 48.200|date: 2010/04/21> + 48.600|date: 2010/04/22> + 53.600|date: 2010/04/23> + 54.120|date: 2010/04/26> + 53.470|date: 2010/04/27> + 51.880|date: 2010/04/28> + 52.570|date: 2010/04/29> + 53.000|date: 2010/04/30> + 52.570|date: 2010/05/03> + 52.620|date: 2010/05/04> + 51.370|date: 2010/05/05> + 51.210|date: 2010/05/06> + 48.720|date: 2010/05/07> + 50.620|date: 2010/05/10> + 50.280|date: 2010/05/11> + 50.670|date: 2010/05/12> + 51.720|date: 2010/05/13> + 50.230|date: 2010/05/14> + 49.430|date: 2010/05/17> + 50.050|date: 2010/05/18> + 47.880|date: 2010/05/19> + 45.460|date: 2010/05/20> + 43.240|date: 2010/05/21> + 44.270|date: 2010/05/24> + 42.750|date: 2010/05/25> + 44.150|date: 2010/05/26> + 44.860|date: 2010/05/27> + 45.490|date: 2010/05/28> + 44.310|date: 2010/06/01> + 43.970|date: 2010/06/02> + 45.100|date: 2010/06/03> + 44.490|date: 2010/06/04> + 43.040|date: 2010/06/07> + 42.000|date: 2010/06/08> + 42.600|date: 2010/06/09> + 43.570|date: 2010/06/10> + 44.090|date: 2010/06/11> + 45.730|date: 2010/06/14> + 45.750|date: 2010/06/15> + 46.300|date: 2010/06/16> + 46.510|date: 2010/06/17> + 46.080|date: 2010/06/18> + 46.350|date: 2010/06/21> + 46.450|date: 2010/06/22> + 44.480|date: 2010/06/23> + 44.170|date: 2010/06/24> + 43.510|date: 2010/06/25> + 44.130|date: 2010/06/28> + 42.870|date: 2010/06/29> + 41.910|date: 2010/06/30> + 41.740|date: 2010/07/01> + 41.430|date: 2010/07/02> + 41.770|date: 2010/07/06> + 41.650|date: 2010/07/07> + 43.580|date: 2010/07/08> + 43.630|date: 2010/07/09> + 43.900|date: 2010/07/12> + 44.140|date: 2010/07/13> + 44.220|date: 2010/07/14> + 44.400|date: 2010/07/15> + 43.760|date: 2010/07/16> + 42.900|date: 2010/07/19> + 42.350|date: 2010/07/20> + 44.070|date: 2010/07/21> + 45.000|date: 2010/07/22> + 48.740|date: 2010/07/23> + 48.010|date: 2010/07/26> + 48.840|date: 2010/07/27> + 47.450|date: 2010/07/28> + 47.740|date: 2010/07/29> + 46.980|date: 2010/07/30> + 48.970|date: 2010/08/02> + 48.570|date: 2010/08/03> + 48.680|date: 2010/08/04> + 48.990|date: 2010/08/05> + 48.500|date: 2010/08/06> + 49.360|date: 2010/08/09> + 49.330|date: 2010/08/10> + 48.240|date: 2010/08/11> + 46.070|date: 2010/08/12> + 46.360|date: 2010/08/13> + 45.970|date: 2010/08/16> + 46.960|date: 2010/08/17> + 47.220|date: 2010/08/19> + 46.020|date: 2010/08/20> high |ticker: DOV> => 35.550|date: 2009/08/21> + 35.980|date: 2009/08/24> + 36.260|date: 2009/08/25> + 36.020|date: 2009/08/26> + 35.880|date: 2009/08/27> + 36.270|date: 2009/08/28> + 35.100|date: 2009/08/31> + 35.340|date: 2009/09/01> + 34.030|date: 2009/09/02> + 34.180|date: 2009/09/03> + 34.960|date: 2009/09/04> + 36.520|date: 2009/09/09> + 37.070|date: 2009/09/10> + 37.830|date: 2009/09/11> + 38.180|date: 2009/09/14> + 38.390|date: 2009/09/15> + 38.540|date: 2009/09/16> + 39.220|date: 2009/09/17> + 39.790|date: 2009/09/18> + 39.190|date: 2009/09/21> + 39.130|date: 2009/09/22> + 39.030|date: 2009/09/23> + 38.650|date: 2009/09/24> + 37.820|date: 2009/09/25> + 38.770|date: 2009/09/28> + 38.930|date: 2009/09/29> + 39.360|date: 2009/09/30> + 38.720|date: 2009/10/01> + 37.010|date: 2009/10/02> + 37.750|date: 2009/10/05> + 38.920|date: 2009/10/06> + 37.990|date: 2009/10/07> + 38.920|date: 2009/10/08> + 39.460|date: 2009/10/09> + 39.760|date: 2009/10/12> + 39.509|date: 2009/10/13> + 40.230|date: 2009/10/14> + 40.490|date: 2009/10/15> + 40.130|date: 2009/10/16> + 40.740|date: 2009/10/19> + 40.530|date: 2009/10/20> + 40.850|date: 2009/10/21> + 40.630|date: 2009/10/22> + 41.520|date: 2009/10/23> + 40.740|date: 2009/10/26> + 39.570|date: 2009/10/27> + 38.100|date: 2009/10/28> + 40.170|date: 2009/11/05> + 40.430|date: 2009/11/06> + 41.420|date: 2009/11/09> + 41.610|date: 2009/11/10> + 42.050|date: 2009/11/11> + 41.830|date: 2009/11/12> + 41.510|date: 2009/11/13> + 42.960|date: 2009/11/16> + 43.100|date: 2009/11/17> + 42.640|date: 2009/11/18> + 42.300|date: 2009/11/19> + 41.650|date: 2009/11/20> + 42.630|date: 2009/11/23> + 42.060|date: 2009/11/24> + 41.730|date: 2009/11/25> + 41.110|date: 2009/11/27> + 40.970|date: 2009/11/30> + 41.790|date: 2009/12/01> + 41.780|date: 2009/12/02> + 41.760|date: 2009/12/03> + 42.060|date: 2009/12/04> + 42.400|date: 2009/12/07> + 41.610|date: 2009/12/08> + 41.030|date: 2009/12/09> + 41.440|date: 2009/12/10> + 41.290|date: 2009/12/11> + 41.660|date: 2009/12/14> + 41.560|date: 2009/12/15> + 41.960|date: 2009/12/16> + 41.390|date: 2009/12/17> + 41.240|date: 2009/12/18> + 41.160|date: 2009/12/21> + 41.610|date: 2009/12/22> + 41.910|date: 2009/12/23> + 42.700|date: 2009/12/24> + 42.750|date: 2009/12/28> + 42.600|date: 2009/12/29> + 42.350|date: 2009/12/30> + 42.300|date: 2009/12/31> + 42.360|date: 2010/01/04> + 42.310|date: 2010/01/05> + 42.720|date: 2010/01/06> + 44.110|date: 2010/01/07> + 44.870|date: 2010/01/08> + 45.550|date: 2010/01/11> + 45.560|date: 2010/01/12> + 46.060|date: 2010/01/13> + 46.480|date: 2010/01/14> + 46.330|date: 2010/01/15> + 46.000|date: 2010/01/19> + 45.520|date: 2010/01/20> + 45.720|date: 2010/01/21> + 44.790|date: 2010/01/22> + 44.430|date: 2010/01/25> + 43.440|date: 2010/01/26> + 42.960|date: 2010/01/27> + 43.100|date: 2010/01/28> + 45.050|date: 2010/01/29> + 43.890|date: 2010/02/01> + 44.440|date: 2010/02/02> + 44.630|date: 2010/02/03> + 44.030|date: 2010/02/04> + 42.970|date: 2010/02/05> + 41.660|date: 2010/02/08> + 42.360|date: 2010/02/09> + 42.450|date: 2010/02/10> + 42.920|date: 2010/02/11> + 42.880|date: 2010/02/12> + 43.660|date: 2010/02/16> + 44.470|date: 2010/02/17> + 45.620|date: 2010/02/18> + 46.110|date: 2010/02/19> + 46.220|date: 2010/02/22> + 45.920|date: 2010/02/23> + 45.100|date: 2010/02/24> + 44.680|date: 2010/02/25> + 45.360|date: 2010/02/26> + 46.090|date: 2010/03/01> + 46.380|date: 2010/03/02> + 46.450|date: 2010/03/03> + 46.490|date: 2010/03/04> + 47.070|date: 2010/03/05> + 47.070|date: 2010/03/08> + 46.870|date: 2010/03/09> + 46.450|date: 2010/03/10> + 46.420|date: 2010/03/11> + 46.770|date: 2010/03/12> + 46.350|date: 2010/03/15> + 46.790|date: 2010/03/16> + 47.310|date: 2010/03/17> + 47.250|date: 2010/03/18> + 47.440|date: 2010/03/19> + 46.900|date: 2010/03/22> + 47.560|date: 2010/03/23> + 47.310|date: 2010/03/24> + 46.840|date: 2010/03/25> + 46.490|date: 2010/03/26> + 46.680|date: 2010/03/29> + 47.280|date: 2010/03/30> + 47.180|date: 2010/03/31> + 47.430|date: 2010/04/01> + 47.700|date: 2010/04/05> + 47.670|date: 2010/04/06> + 47.730|date: 2010/04/07> + 47.280|date: 2010/04/08> + 48.060|date: 2010/04/09> + 48.230|date: 2010/04/12> + 48.110|date: 2010/04/13> + 48.750|date: 2010/04/14> + 48.750|date: 2010/04/15> + 48.470|date: 2010/04/16> + 47.840|date: 2010/04/19> + 48.620|date: 2010/04/20> + 48.930|date: 2010/04/21> + 50.340|date: 2010/04/22> + 55.500|date: 2010/04/23> + 54.120|date: 2010/04/26> + 53.770|date: 2010/04/27> + 52.350|date: 2010/04/28> + 53.030|date: 2010/04/29> + 53.420|date: 2010/04/30> + 53.560|date: 2010/05/03> + 52.620|date: 2010/05/04> + 51.910|date: 2010/05/05> + 51.440|date: 2010/05/06> + 48.950|date: 2010/05/07> + 51.270|date: 2010/05/10> + 51.400|date: 2010/05/11> + 51.930|date: 2010/05/12> + 51.910|date: 2010/05/13> + 50.605|date: 2010/05/14> + 50.100|date: 2010/05/17> + 50.410|date: 2010/05/18> + 48.070|date: 2010/05/19> + 45.840|date: 2010/05/20> + 44.700|date: 2010/05/21> + 44.865|date: 2010/05/24> + 43.730|date: 2010/05/25> + 44.620|date: 2010/05/26> + 45.610|date: 2010/05/27> + 45.720|date: 2010/05/28> + 45.350|date: 2010/06/01> + 45.200|date: 2010/06/02> + 46.050|date: 2010/06/03> + 44.910|date: 2010/06/04> + 43.380|date: 2010/06/07> + 42.620|date: 2010/06/08> + 43.960|date: 2010/06/09> + 44.670|date: 2010/06/10> + 45.180|date: 2010/06/11> + 46.340|date: 2010/06/14> + 47.010|date: 2010/06/15> + 46.750|date: 2010/06/16> + 46.640|date: 2010/06/17> + 46.210|date: 2010/06/18> + 47.160|date: 2010/06/21> + 46.530|date: 2010/06/22> + 44.750|date: 2010/06/23> + 44.490|date: 2010/06/24> + 44.215|date: 2010/06/25> + 44.350|date: 2010/06/28> + 43.010|date: 2010/06/29> + 42.710|date: 2010/06/30> + 41.990|date: 2010/07/01> + 41.700|date: 2010/07/02> + 42.480|date: 2010/07/06> + 43.190|date: 2010/07/07> + 43.840|date: 2010/07/08> + 44.310|date: 2010/07/09> + 44.030|date: 2010/07/12> + 44.790|date: 2010/07/13> + 44.910|date: 2010/07/14> + 44.550|date: 2010/07/15> + 43.770|date: 2010/07/16> + 43.210|date: 2010/07/19> + 43.710|date: 2010/07/20> + 44.860|date: 2010/07/21> + 46.070|date: 2010/07/22> + 48.750|date: 2010/07/23> + 48.750|date: 2010/07/26> + 48.840|date: 2010/07/27> + 47.880|date: 2010/07/28> + 48.120|date: 2010/07/29> + 48.130|date: 2010/07/30> + 49.340|date: 2010/08/02> + 49.030|date: 2010/08/03> + 49.410|date: 2010/08/04> + 49.500|date: 2010/08/05> + 49.190|date: 2010/08/06> + 49.380|date: 2010/08/09> + 49.710|date: 2010/08/10> + 48.340|date: 2010/08/11> + 46.860|date: 2010/08/12> + 46.790|date: 2010/08/13> + 46.650|date: 2010/08/16> + 48.000|date: 2010/08/17> + 47.430|date: 2010/08/19> + 46.330|date: 2010/08/20> low |ticker: DOV> => 34.610|date: 2009/08/21> + 35.330|date: 2009/08/24> + 35.460|date: 2009/08/25> + 35.340|date: 2009/08/26> + 34.840|date: 2009/08/27> + 35.170|date: 2009/08/28> + 34.390|date: 2009/08/31> + 33.740|date: 2009/09/01> + 33.570|date: 2009/09/02> + 33.500|date: 2009/09/03> + 33.920|date: 2009/09/04> + 35.130|date: 2009/09/09> + 35.980|date: 2009/09/10> + 36.900|date: 2009/09/11> + 37.140|date: 2009/09/14> + 37.530|date: 2009/09/15> + 37.580|date: 2009/09/16> + 38.340|date: 2009/09/17> + 38.850|date: 2009/09/18> + 38.580|date: 2009/09/21> + 38.535|date: 2009/09/22> + 38.170|date: 2009/09/23> + 37.590|date: 2009/09/24> + 37.410|date: 2009/09/25> + 37.680|date: 2009/09/28> + 38.390|date: 2009/09/29> + 37.680|date: 2009/09/30> + 37.020|date: 2009/10/01> + 36.520|date: 2009/10/02> + 36.880|date: 2009/10/05> + 37.790|date: 2009/10/06> + 37.490|date: 2009/10/07> + 38.100|date: 2009/10/08> + 38.540|date: 2009/10/09> + 39.320|date: 2009/10/12> + 38.620|date: 2009/10/13> + 39.220|date: 2009/10/14> + 39.920|date: 2009/10/15> + 39.530|date: 2009/10/16> + 39.920|date: 2009/10/19> + 39.800|date: 2009/10/20> + 39.720|date: 2009/10/21> + 39.430|date: 2009/10/22> + 38.580|date: 2009/10/23> + 38.080|date: 2009/10/26> + 37.880|date: 2009/10/27> + 37.280|date: 2009/10/28> + 39.020|date: 2009/11/05> + 39.930|date: 2009/11/06> + 40.280|date: 2009/11/09> + 41.070|date: 2009/11/10> + 41.260|date: 2009/11/11> + 40.900|date: 2009/11/12> + 40.820|date: 2009/11/13> + 41.490|date: 2009/11/16> + 42.250|date: 2009/11/17> + 42.000|date: 2009/11/18> + 41.320|date: 2009/11/19> + 40.970|date: 2009/11/20> + 41.580|date: 2009/11/23> + 41.220|date: 2009/11/24> + 41.392|date: 2009/11/25> + 40.150|date: 2009/11/27> + 40.190|date: 2009/11/30> + 41.050|date: 2009/12/01> + 41.030|date: 2009/12/02> + 40.880|date: 2009/12/03> + 40.900|date: 2009/12/04> + 41.670|date: 2009/12/07> + 40.840|date: 2009/12/08> + 40.290|date: 2009/12/09> + 40.900|date: 2009/12/10> + 40.810|date: 2009/12/11> + 41.070|date: 2009/12/14> + 41.080|date: 2009/12/15> + 41.310|date: 2009/12/16> + 40.820|date: 2009/12/17> + 40.220|date: 2009/12/18> + 40.790|date: 2009/12/21> + 40.942|date: 2009/12/22> + 41.300|date: 2009/12/23> + 42.000|date: 2009/12/24> + 42.160|date: 2009/12/28> + 42.090|date: 2009/12/29> + 41.880|date: 2009/12/30> + 41.610|date: 2009/12/31> + 41.630|date: 2010/01/04> + 41.950|date: 2010/01/05> + 41.900|date: 2010/01/06> + 42.830|date: 2010/01/07> + 43.220|date: 2010/01/08> + 44.850|date: 2010/01/11> + 44.830|date: 2010/01/12> + 45.270|date: 2010/01/13> + 45.550|date: 2010/01/14> + 45.430|date: 2010/01/15> + 45.280|date: 2010/01/19> + 44.970|date: 2010/01/20> + 44.700|date: 2010/01/21> + 43.710|date: 2010/01/22> + 43.070|date: 2010/01/25> + 42.720|date: 2010/01/26> + 41.970|date: 2010/01/27> + 42.290|date: 2010/01/28> + 42.850|date: 2010/01/29> + 43.020|date: 2010/02/01> + 43.580|date: 2010/02/02> + 43.870|date: 2010/02/03> + 42.580|date: 2010/02/04> + 40.500|date: 2010/02/05> + 40.850|date: 2010/02/08> + 41.490|date: 2010/02/09> + 41.620|date: 2010/02/10> + 41.720|date: 2010/02/11> + 41.960|date: 2010/02/12> + 42.940|date: 2010/02/16> + 43.680|date: 2010/02/17> + 44.400|date: 2010/02/18> + 45.100|date: 2010/02/19> + 45.740|date: 2010/02/22> + 44.520|date: 2010/02/23> + 44.500|date: 2010/02/24> + 43.440|date: 2010/02/25> + 44.540|date: 2010/02/26> + 45.320|date: 2010/03/01> + 45.850|date: 2010/03/02> + 45.770|date: 2010/03/03> + 45.780|date: 2010/03/04> + 46.380|date: 2010/03/05> + 46.610|date: 2010/03/08> + 46.320|date: 2010/03/09> + 46.040|date: 2010/03/10> + 45.450|date: 2010/03/11> + 46.135|date: 2010/03/12> + 45.830|date: 2010/03/15> + 46.240|date: 2010/03/16> + 46.320|date: 2010/03/17> + 46.720|date: 2010/03/18> + 46.430|date: 2010/03/19> + 45.970|date: 2010/03/22> + 46.040|date: 2010/03/23> + 46.370|date: 2010/03/24> + 46.100|date: 2010/03/25> + 45.550|date: 2010/03/26> + 45.980|date: 2010/03/29> + 46.800|date: 2010/03/30> + 46.570|date: 2010/03/31> + 46.660|date: 2010/04/01> + 47.150|date: 2010/04/05> + 47.170|date: 2010/04/06> + 47.160|date: 2010/04/07> + 46.600|date: 2010/04/08> + 47.010|date: 2010/04/09> + 47.670|date: 2010/04/12> + 47.500|date: 2010/04/13> + 47.960|date: 2010/04/14> + 48.390|date: 2010/04/15> + 47.550|date: 2010/04/16> + 46.930|date: 2010/04/19> + 47.980|date: 2010/04/20> + 48.150|date: 2010/04/21> + 48.250|date: 2010/04/22> + 53.600|date: 2010/04/23> + 53.340|date: 2010/04/26> + 51.550|date: 2010/04/27> + 51.690|date: 2010/04/28> + 52.195|date: 2010/04/29> + 52.210|date: 2010/04/30> + 52.430|date: 2010/05/03> + 51.360|date: 2010/05/04> + 51.060|date: 2010/05/05> + 45.010|date: 2010/05/06> + 46.730|date: 2010/05/07> + 50.000|date: 2010/05/10> + 50.275|date: 2010/05/11> + 50.670|date: 2010/05/12> + 50.740|date: 2010/05/13> + 48.840|date: 2010/05/14> + 48.200|date: 2010/05/17> + 47.990|date: 2010/05/18> + 45.940|date: 2010/05/19> + 44.200|date: 2010/05/20> + 43.000|date: 2010/05/21> + 43.950|date: 2010/05/24> + 42.200|date: 2010/05/25> + 43.550|date: 2010/05/26> + 44.410|date: 2010/05/27> + 44.410|date: 2010/05/28> + 43.710|date: 2010/06/01> + 43.370|date: 2010/06/02> + 45.100|date: 2010/06/03> + 42.850|date: 2010/06/04> + 41.920|date: 2010/06/07> + 41.420|date: 2010/06/08> + 42.510|date: 2010/06/09> + 43.530|date: 2010/06/10> + 43.990|date: 2010/06/11> + 45.250|date: 2010/06/14> + 45.750|date: 2010/06/15> + 46.150|date: 2010/06/16> + 45.450|date: 2010/06/17> + 45.330|date: 2010/06/18> + 46.060|date: 2010/06/21> + 44.380|date: 2010/06/22> + 43.430|date: 2010/06/23> + 43.190|date: 2010/06/24> + 43.150|date: 2010/06/25> + 43.260|date: 2010/06/28> + 41.560|date: 2010/06/29> + 41.650|date: 2010/06/30> + 40.500|date: 2010/07/01> + 40.840|date: 2010/07/02> + 41.230|date: 2010/07/06> + 41.520|date: 2010/07/07> + 42.890|date: 2010/07/08> + 43.380|date: 2010/07/09> + 43.040|date: 2010/07/12> + 44.120|date: 2010/07/13> + 43.920|date: 2010/07/14> + 43.250|date: 2010/07/15> + 42.470|date: 2010/07/16> + 42.230|date: 2010/07/19> + 42.340|date: 2010/07/20> + 43.835|date: 2010/07/21> + 44.830|date: 2010/07/22> + 46.810|date: 2010/07/23> + 47.447|date: 2010/07/26> + 47.300|date: 2010/07/27> + 47.070|date: 2010/07/28> + 47.100|date: 2010/07/29> + 46.790|date: 2010/07/30> + 48.280|date: 2010/08/02> + 48.250|date: 2010/08/03> + 48.430|date: 2010/08/04> + 48.790|date: 2010/08/05> + 48.020|date: 2010/08/06> + 48.590|date: 2010/08/09> + 48.700|date: 2010/08/10> + 46.730|date: 2010/08/11> + 46.000|date: 2010/08/12> + 46.300|date: 2010/08/13> + 45.550|date: 2010/08/16> + 46.740|date: 2010/08/17> + 46.040|date: 2010/08/19> + 45.530|date: 2010/08/20> close |ticker: DOV> => 35.520|date: 2009/08/21> + 35.560|date: 2009/08/24> + 36.010|date: 2009/08/25> + 35.550|date: 2009/08/26> + 35.820|date: 2009/08/27> + 35.370|date: 2009/08/28> + 34.590|date: 2009/08/31> + 33.840|date: 2009/09/01> + 33.730|date: 2009/09/02> + 34.090|date: 2009/09/03> + 34.930|date: 2009/09/04> + 36.420|date: 2009/09/09> + 37.060|date: 2009/09/10> + 37.450|date: 2009/09/11> + 37.970|date: 2009/09/14> + 38.090|date: 2009/09/15> + 38.520|date: 2009/09/16> + 38.660|date: 2009/09/17> + 39.370|date: 2009/09/18> + 38.680|date: 2009/09/21> + 38.870|date: 2009/09/22> + 38.210|date: 2009/09/23> + 37.780|date: 2009/09/24> + 37.680|date: 2009/09/25> + 38.350|date: 2009/09/28> + 38.660|date: 2009/09/29> + 38.760|date: 2009/09/30> + 37.030|date: 2009/10/01> + 36.790|date: 2009/10/02> + 37.730|date: 2009/10/05> + 37.950|date: 2009/10/06> + 37.870|date: 2009/10/07> + 38.650|date: 2009/10/08> + 39.410|date: 2009/10/09> + 39.510|date: 2009/10/12> + 39.040|date: 2009/10/13> + 40.130|date: 2009/10/14> + 40.340|date: 2009/10/15> + 39.850|date: 2009/10/16> + 40.240|date: 2009/10/19> + 40.100|date: 2009/10/20> + 39.810|date: 2009/10/21> + 40.540|date: 2009/10/22> + 38.660|date: 2009/10/23> + 38.980|date: 2009/10/26> + 38.000|date: 2009/10/27> + 37.490|date: 2009/10/28> + 40.130|date: 2009/11/05> + 40.120|date: 2009/11/06> + 41.370|date: 2009/11/09> + 41.540|date: 2009/11/10> + 41.640|date: 2009/11/11> + 41.060|date: 2009/11/12> + 41.290|date: 2009/11/13> + 42.870|date: 2009/11/16> + 42.570|date: 2009/11/17> + 42.440|date: 2009/11/18> + 41.850|date: 2009/11/19> + 41.370|date: 2009/11/20> + 41.750|date: 2009/11/23> + 41.770|date: 2009/11/24> + 41.640|date: 2009/11/25> + 40.580|date: 2009/11/27> + 40.880|date: 2009/11/30> + 41.320|date: 2009/12/01> + 41.320|date: 2009/12/02> + 40.910|date: 2009/12/03> + 41.600|date: 2009/12/04> + 41.980|date: 2009/12/07> + 41.130|date: 2009/12/08> + 40.910|date: 2009/12/09> + 40.990|date: 2009/12/10> + 41.070|date: 2009/12/11> + 41.600|date: 2009/12/14> + 41.360|date: 2009/12/15> + 41.410|date: 2009/12/16> + 41.020|date: 2009/12/17> + 40.590|date: 2009/12/18> + 40.950|date: 2009/12/21> + 41.480|date: 2009/12/22> + 41.820|date: 2009/12/23> + 42.550|date: 2009/12/24> + 42.460|date: 2009/12/28> + 42.150|date: 2009/12/29> + 42.180|date: 2009/12/30> + 41.610|date: 2009/12/31> + 42.360|date: 2010/01/04> + 42.160|date: 2010/01/05> + 42.660|date: 2010/01/06> + 43.600|date: 2010/01/07> + 44.850|date: 2010/01/08> + 45.390|date: 2010/01/11> + 45.550|date: 2010/01/12> + 45.970|date: 2010/01/13> + 46.430|date: 2010/01/14> + 45.590|date: 2010/01/15> + 45.900|date: 2010/01/19> + 45.450|date: 2010/01/20> + 44.850|date: 2010/01/21> + 43.770|date: 2010/01/22> + 43.250|date: 2010/01/25> + 42.960|date: 2010/01/26> + 42.810|date: 2010/01/27> + 42.520|date: 2010/01/28> + 42.880|date: 2010/01/29> + 43.470|date: 2010/02/01> + 44.320|date: 2010/02/02> + 44.130|date: 2010/02/03> + 42.760|date: 2010/02/04> + 41.490|date: 2010/02/05> + 41.050|date: 2010/02/08> + 42.060|date: 2010/02/09> + 42.090|date: 2010/02/10> + 42.880|date: 2010/02/11> + 42.720|date: 2010/02/12> + 43.650|date: 2010/02/16> + 44.450|date: 2010/02/17> + 45.440|date: 2010/02/18> + 46.080|date: 2010/02/19> + 46.020|date: 2010/02/22> + 44.940|date: 2010/02/23> + 44.700|date: 2010/02/24> + 44.610|date: 2010/02/25> + 45.260|date: 2010/02/26> + 45.760|date: 2010/03/01> + 46.150|date: 2010/03/02> + 45.920|date: 2010/03/03> + 46.070|date: 2010/03/04> + 47.020|date: 2010/03/05> + 46.670|date: 2010/03/08> + 46.520|date: 2010/03/09> + 46.330|date: 2010/03/10> + 46.410|date: 2010/03/11> + 46.430|date: 2010/03/12> + 46.240|date: 2010/03/15> + 46.360|date: 2010/03/16> + 46.930|date: 2010/03/17> + 47.090|date: 2010/03/18> + 46.530|date: 2010/03/19> + 46.420|date: 2010/03/22> + 47.380|date: 2010/03/23> + 46.400|date: 2010/03/24> + 46.180|date: 2010/03/25> + 46.070|date: 2010/03/26> + 46.640|date: 2010/03/29> + 47.120|date: 2010/03/30> + 46.750|date: 2010/03/31> + 47.000|date: 2010/04/01> + 47.550|date: 2010/04/05> + 47.650|date: 2010/04/06> + 47.340|date: 2010/04/07> + 47.140|date: 2010/04/08> + 48.020|date: 2010/04/09> + 47.820|date: 2010/04/12> + 47.870|date: 2010/04/13> + 48.690|date: 2010/04/14> + 48.510|date: 2010/04/15> + 47.780|date: 2010/04/16> + 47.750|date: 2010/04/19> + 48.250|date: 2010/04/20> + 48.890|date: 2010/04/21> + 50.250|date: 2010/04/22> + 54.200|date: 2010/04/23> + 53.610|date: 2010/04/26> + 51.740|date: 2010/04/27> + 52.040|date: 2010/04/28> + 52.850|date: 2010/04/29> + 52.220|date: 2010/04/30> + 53.410|date: 2010/05/03> + 51.920|date: 2010/05/04> + 51.600|date: 2010/05/05> + 48.740|date: 2010/05/06> + 48.030|date: 2010/05/07> + 50.940|date: 2010/05/10> + 50.470|date: 2010/05/11> + 51.770|date: 2010/05/12> + 50.820|date: 2010/05/13> + 49.490|date: 2010/05/14> + 49.500|date: 2010/05/17> + 48.240|date: 2010/05/18> + 47.180|date: 2010/05/19> + 44.210|date: 2010/05/20> + 44.450|date: 2010/05/21> + 43.990|date: 2010/05/24> + 43.660|date: 2010/05/25> + 43.750|date: 2010/05/26> + 45.610|date: 2010/05/27> + 44.890|date: 2010/05/28> + 43.720|date: 2010/06/01> + 45.160|date: 2010/06/02> + 45.820|date: 2010/06/03> + 43.050|date: 2010/06/04> + 41.980|date: 2010/06/07> + 42.290|date: 2010/06/08> + 42.690|date: 2010/06/09> + 44.650|date: 2010/06/10> + 45.140|date: 2010/06/11> + 45.410|date: 2010/06/14> + 46.940|date: 2010/06/15> + 46.400|date: 2010/06/16> + 45.950|date: 2010/06/17> + 45.630|date: 2010/06/18> + 46.320|date: 2010/06/21> + 44.490|date: 2010/06/22> + 44.350|date: 2010/06/23> + 43.300|date: 2010/06/24> + 44.140|date: 2010/06/25> + 43.780|date: 2010/06/28> + 41.910|date: 2010/06/29> + 41.790|date: 2010/06/30> + 41.310|date: 2010/07/01> + 41.110|date: 2010/07/02> + 41.660|date: 2010/07/06> + 43.120|date: 2010/07/07> + 43.590|date: 2010/07/08> + 44.170|date: 2010/07/09> + 43.450|date: 2010/07/12> + 44.380|date: 2010/07/13> + 44.490|date: 2010/07/14> + 44.100|date: 2010/07/15> + 42.580|date: 2010/07/16> + 43.100|date: 2010/07/19> + 43.680|date: 2010/07/20> + 44.300|date: 2010/07/21> + 46.040|date: 2010/07/22> + 47.740|date: 2010/07/23> + 48.540|date: 2010/07/26> + 47.390|date: 2010/07/27> + 47.330|date: 2010/07/28> + 47.730|date: 2010/07/29> + 47.970|date: 2010/07/30> + 48.880|date: 2010/08/02> + 48.560|date: 2010/08/03> + 49.360|date: 2010/08/04> + 49.050|date: 2010/08/05> + 49.190|date: 2010/08/06> + 49.010|date: 2010/08/09> + 49.450|date: 2010/08/10> + 46.860|date: 2010/08/11> + 46.610|date: 2010/08/12> + 46.410|date: 2010/08/13> + 46.390|date: 2010/08/16> + 47.490|date: 2010/08/17> + 46.460|date: 2010/08/19> + 46.180|date: 2010/08/20> volume |ticker: DOV> => 12658.000|date: 2009/08/21> + 11993.000|date: 2009/08/24> + 16793.000|date: 2009/08/25> + 11943.000|date: 2009/08/26> + 14706.000|date: 2009/08/27> + 11878.000|date: 2009/08/28> + 9437.000|date: 2009/08/31> + 14091.000|date: 2009/09/01> + 15823.000|date: 2009/09/02> + 9406.000|date: 2009/09/03> + 8542.000|date: 2009/09/04> + 22408.000|date: 2009/09/09> + 15288.000|date: 2009/09/10> + 34693.000|date: 2009/09/11> + 21457.000|date: 2009/09/14> + 17606.000|date: 2009/09/15> + 15985.000|date: 2009/09/16> + 20083.000|date: 2009/09/17> + 27685.000|date: 2009/09/18> + 13399.000|date: 2009/09/21> + 13662.000|date: 2009/09/22> + 11792.000|date: 2009/09/23> + 12657.000|date: 2009/09/24> + 12650.000|date: 2009/09/25> + 11476.000|date: 2009/09/28> + 10637.000|date: 2009/09/29> + 26837.000|date: 2009/09/30> + 22984.000|date: 2009/10/01> + 14501.000|date: 2009/10/02> + 17086.000|date: 2009/10/05> + 16048.000|date: 2009/10/06> + 8590.000|date: 2009/10/07> + 20036.000|date: 2009/10/08> + 13579.000|date: 2009/10/09> + 8587.000|date: 2009/10/12> + 18226.000|date: 2009/10/13> + 14432.000|date: 2009/10/14> + 16806.000|date: 2009/10/15> + 9877.000|date: 2009/10/16> + 17299.000|date: 2009/10/19> + 13498.000|date: 2009/10/20> + 15089.000|date: 2009/10/21> + 18625.000|date: 2009/10/22> + 32098.000|date: 2009/10/23> + 26102.000|date: 2009/10/26> + 21840.000|date: 2009/10/27> + 17463.000|date: 2009/10/28> + 15334.000|date: 2009/11/05> + 16285.000|date: 2009/11/06> + 20257.000|date: 2009/11/09> + 14218.000|date: 2009/11/10> + 10737.000|date: 2009/11/11> + 12543.000|date: 2009/11/12> + 11440.000|date: 2009/11/13> + 17847.000|date: 2009/11/16> + 13024.000|date: 2009/11/17> + 9238.000|date: 2009/11/18> + 9066.000|date: 2009/11/19> + 7969.000|date: 2009/11/20> + 10449.000|date: 2009/11/23> + 11855.000|date: 2009/11/24> + 6583.000|date: 2009/11/25> + 3841.000|date: 2009/11/27> + 15209.000|date: 2009/11/30> + 13548.000|date: 2009/12/01> + 11040.000|date: 2009/12/02> + 6311.000|date: 2009/12/03> + 7208.000|date: 2009/12/04> + 10686.000|date: 2009/12/07> + 8142.000|date: 2009/12/08> + 10726.000|date: 2009/12/09> + 7458.000|date: 2009/12/10> + 6754.000|date: 2009/12/11> + 12387.000|date: 2009/12/14> + 10523.000|date: 2009/12/15> + 10291.000|date: 2009/12/16> + 9485.000|date: 2009/12/17> + 18803.000|date: 2009/12/18> + 9391.000|date: 2009/12/21> + 9484.000|date: 2009/12/22> + 7415.000|date: 2009/12/23> + 3777.000|date: 2009/12/24> + 7168.000|date: 2009/12/28> + 5820.000|date: 2009/12/29> + 5913.000|date: 2009/12/30> + 6183.000|date: 2009/12/31> + 12466.000|date: 2010/01/04> + 8527.000|date: 2010/01/05> + 12418.000|date: 2010/01/06> + 13133.000|date: 2010/01/07> + 14685.000|date: 2010/01/08> + 13448.000|date: 2010/01/11> + 21641.000|date: 2010/01/12> + 31089.000|date: 2010/01/13> + 18148.000|date: 2010/01/14> + 19091.000|date: 2010/01/15> + 15608.000|date: 2010/01/19> + 18370.000|date: 2010/01/20> + 18814.000|date: 2010/01/21> + 13397.000|date: 2010/01/22> + 17528.000|date: 2010/01/25> + 10987.000|date: 2010/01/26> + 18191.000|date: 2010/01/27> + 19374.000|date: 2010/01/28> + 30364.000|date: 2010/01/29> + 15243.000|date: 2010/02/01> + 18149.000|date: 2010/02/02> + 13828.000|date: 2010/02/03> + 20884.000|date: 2010/02/04> + 33296.000|date: 2010/02/05> + 21227.000|date: 2010/02/08> + 28091.000|date: 2010/02/09> + 13850.000|date: 2010/02/10> + 21508.000|date: 2010/02/11> + 13871.000|date: 2010/02/12> + 13125.000|date: 2010/02/16> + 21333.000|date: 2010/02/17> + 22543.000|date: 2010/02/18> + 24544.000|date: 2010/02/19> + 19538.000|date: 2010/02/22> + 23990.000|date: 2010/02/23> + 26745.000|date: 2010/02/24> + 20090.000|date: 2010/02/25> + 16079.000|date: 2010/02/26> + 13731.000|date: 2010/03/01> + 15137.000|date: 2010/03/02> + 15898.000|date: 2010/03/03> + 12506.000|date: 2010/03/04> + 13924.000|date: 2010/03/05> + 5237.000|date: 2010/03/08> + 9430.000|date: 2010/03/09> + 10861.000|date: 2010/03/10> + 7828.000|date: 2010/03/11> + 6755.000|date: 2010/03/12> + 10159.000|date: 2010/03/15> + 14622.000|date: 2010/03/16> + 8721.000|date: 2010/03/17> + 9342.000|date: 2010/03/18> + 12855.000|date: 2010/03/19> + 9302.000|date: 2010/03/22> + 22471.000|date: 2010/03/23> + 15129.000|date: 2010/03/24> + 16620.000|date: 2010/03/25> + 23074.000|date: 2010/03/26> + 16589.000|date: 2010/03/29> + 14594.000|date: 2010/03/30> + 9300.000|date: 2010/03/31> + 14254.000|date: 2010/04/01> + 14249.000|date: 2010/04/05> + 10464.000|date: 2010/04/06> + 11690.000|date: 2010/04/07> + 8471.000|date: 2010/04/08> + 11115.000|date: 2010/04/09> + 8952.000|date: 2010/04/12> + 8927.000|date: 2010/04/13> + 10461.000|date: 2010/04/14> + 9945.000|date: 2010/04/15> + 9242.000|date: 2010/04/16> + 9471.000|date: 2010/04/19> + 9411.000|date: 2010/04/20> + 11835.000|date: 2010/04/21> + 20597.000|date: 2010/04/22> + 55327.000|date: 2010/04/23> + 21385.000|date: 2010/04/26> + 25100.000|date: 2010/04/27> + 11872.000|date: 2010/04/28> + 15594.000|date: 2010/04/29> + 17987.000|date: 2010/04/30> + 10639.000|date: 2010/05/03> + 16615.000|date: 2010/05/04> + 18161.000|date: 2010/05/05> + 24728.000|date: 2010/05/06> + 27642.000|date: 2010/05/07> + 16804.000|date: 2010/05/10> + 17268.000|date: 2010/05/11> + 10871.000|date: 2010/05/12> + 11532.000|date: 2010/05/13> + 12998.000|date: 2010/05/14> + 12887.000|date: 2010/05/17> + 16755.000|date: 2010/05/18> + 27441.000|date: 2010/05/19> + 31185.000|date: 2010/05/20> + 41567.000|date: 2010/05/21> + 21557.000|date: 2010/05/24> + 24329.000|date: 2010/05/25> + 23296.000|date: 2010/05/26> + 13424.000|date: 2010/05/27> + 19316.000|date: 2010/05/28> + 17070.000|date: 2010/06/01> + 17292.000|date: 2010/06/02> + 18894.000|date: 2010/06/03> + 16692.000|date: 2010/06/04> + 14593.000|date: 2010/06/07> + 12401.000|date: 2010/06/08> + 15922.000|date: 2010/06/09> + 17292.000|date: 2010/06/10> + 16474.000|date: 2010/06/11> + 14598.000|date: 2010/06/14> + 13830.000|date: 2010/06/15> + 12679.000|date: 2010/06/16> + 16403.000|date: 2010/06/17> + 16578.000|date: 2010/06/18> + 12212.000|date: 2010/06/21> + 26715.000|date: 2010/06/22> + 18266.000|date: 2010/06/23> + 15191.000|date: 2010/06/24> + 21988.000|date: 2010/06/25> + 10154.000|date: 2010/06/28> + 18481.000|date: 2010/06/29> + 16449.000|date: 2010/06/30> + 18318.000|date: 2010/07/01> + 11207.000|date: 2010/07/02> + 17809.000|date: 2010/07/06> + 15674.000|date: 2010/07/07> + 10509.000|date: 2010/07/08> + 9948.000|date: 2010/07/09> + 10819.000|date: 2010/07/12> + 12495.000|date: 2010/07/13> + 10295.000|date: 2010/07/14> + 14558.000|date: 2010/07/15> + 14280.000|date: 2010/07/16> + 7298.000|date: 2010/07/19> + 11971.000|date: 2010/07/20> + 18584.000|date: 2010/07/21> + 22262.000|date: 2010/07/22> + 34732.000|date: 2010/07/23> + 16026.000|date: 2010/07/26> + 24088.000|date: 2010/07/27> + 11083.000|date: 2010/07/28> + 16870.000|date: 2010/07/29> + 15642.000|date: 2010/07/30> + 16230.000|date: 2010/08/02> + 11515.000|date: 2010/08/03> + 10431.000|date: 2010/08/04> + 9716.000|date: 2010/08/05> + 11619.000|date: 2010/08/06> + 11325.000|date: 2010/08/09> + 21297.000|date: 2010/08/10> + 14435.000|date: 2010/08/11> + 10576.000|date: 2010/08/12> + 5397.000|date: 2010/08/13> + 7324.000|date: 2010/08/16> + 11353.000|date: 2010/08/17> + 8119.000|date: 2010/08/19> + 7710.000|date: 2010/08/20> open |ticker: DOW> => 21.830|date: 2009/08/21> + 22.680|date: 2009/08/24> + 22.500|date: 2009/08/25> + 21.540|date: 2009/08/26> + 21.490|date: 2009/08/27> + 21.530|date: 2009/08/28> + 21.520|date: 2009/08/31> + 21.030|date: 2009/09/01> + 20.220|date: 2009/09/02> + 20.390|date: 2009/09/03> + 20.190|date: 2009/09/04> + 21.930|date: 2009/09/09> + 22.910|date: 2009/09/10> + 23.520|date: 2009/09/11> + 23.370|date: 2009/09/14> + 25.210|date: 2009/09/15> + 26.130|date: 2009/09/16> + 26.040|date: 2009/09/17> + 26.410|date: 2009/09/18> + 26.240|date: 2009/09/21> + 26.380|date: 2009/09/22> + 26.890|date: 2009/09/23> + 26.320|date: 2009/09/24> + 25.630|date: 2009/09/25> + 25.240|date: 2009/09/28> + 26.390|date: 2009/09/29> + 26.340|date: 2009/09/30> + 25.780|date: 2009/10/01> + 23.780|date: 2009/10/02> + 23.860|date: 2009/10/05> + 25.210|date: 2009/10/06> + 24.890|date: 2009/10/07> + 25.380|date: 2009/10/08> + 25.700|date: 2009/10/09> + 26.250|date: 2009/10/12> + 25.920|date: 2009/10/13> + 26.490|date: 2009/10/14> + 26.730|date: 2009/10/15> + 26.720|date: 2009/10/16> + 26.460|date: 2009/10/19> + 27.260|date: 2009/10/20> + 26.380|date: 2009/10/21> + 25.470|date: 2009/10/22> + 26.550|date: 2009/10/23> + 25.210|date: 2009/10/26> + 24.870|date: 2009/10/27> + 24.760|date: 2009/10/28> + 24.040|date: 2009/11/05> + 24.570|date: 2009/11/06> + 25.070|date: 2009/11/09> + 25.620|date: 2009/11/10> + 26.180|date: 2009/11/11> + 28.200|date: 2009/11/12> + 28.580|date: 2009/11/13> + 28.710|date: 2009/11/16> + 28.720|date: 2009/11/17> + 29.330|date: 2009/11/18> + 28.600|date: 2009/11/19> + 27.830|date: 2009/11/20> + 28.280|date: 2009/11/23> + 27.720|date: 2009/11/24> + 28.030|date: 2009/11/25> + 27.290|date: 2009/11/27> + 27.640|date: 2009/11/30> + 28.190|date: 2009/12/01> + 28.210|date: 2009/12/02> + 28.500|date: 2009/12/03> + 28.360|date: 2009/12/04> + 27.880|date: 2009/12/07> + 27.750|date: 2009/12/08> + 27.710|date: 2009/12/09> + 27.720|date: 2009/12/10> + 26.860|date: 2009/12/11> + 26.910|date: 2009/12/14> + 27.310|date: 2009/12/15> + 26.960|date: 2009/12/16> + 26.990|date: 2009/12/17> + 26.660|date: 2009/12/18> + 26.580|date: 2009/12/21> + 26.900|date: 2009/12/22> + 27.060|date: 2009/12/23> + 27.850|date: 2009/12/24> + 28.100|date: 2009/12/28> + 28.470|date: 2009/12/29> + 28.220|date: 2009/12/30> + 28.330|date: 2009/12/31> + 28.200|date: 2010/01/04> + 29.011|date: 2010/01/05> + 30.980|date: 2010/01/06> + 31.010|date: 2010/01/07> + 30.760|date: 2010/01/08> + 31.635|date: 2010/01/11> + 30.400|date: 2010/01/12> + 30.830|date: 2010/01/13> + 30.540|date: 2010/01/14> + 30.540|date: 2010/01/15> + 29.720|date: 2010/01/19> + 30.560|date: 2010/01/20> + 30.270|date: 2010/01/21> + 28.480|date: 2010/01/22> + 28.190|date: 2010/01/25> + 28.110|date: 2010/01/26> + 28.120|date: 2010/01/27> + 28.410|date: 2010/01/28> + 27.700|date: 2010/01/29> + 27.520|date: 2010/02/01> + 27.910|date: 2010/02/02> + 27.700|date: 2010/02/03> + 27.150|date: 2010/02/04> + 26.410|date: 2010/02/05> + 26.520|date: 2010/02/08> + 26.540|date: 2010/02/09> + 27.760|date: 2010/02/10> + 27.440|date: 2010/02/11> + 27.390|date: 2010/02/12> + 28.030|date: 2010/02/16> + 28.480|date: 2010/02/17> + 28.770|date: 2010/02/18> + 29.310|date: 2010/02/19> + 29.400|date: 2010/02/22> + 29.170|date: 2010/02/23> + 29.020|date: 2010/02/24> + 28.220|date: 2010/02/25> + 28.380|date: 2010/02/26> + 28.430|date: 2010/03/01> + 29.040|date: 2010/03/02> + 29.010|date: 2010/03/03> + 29.710|date: 2010/03/04> + 29.730|date: 2010/03/05> + 29.950|date: 2010/03/08> + 29.390|date: 2010/03/09> + 29.200|date: 2010/03/10> + 28.940|date: 2010/03/11> + 29.680|date: 2010/03/12> + 29.740|date: 2010/03/15> + 30.070|date: 2010/03/16> + 30.510|date: 2010/03/17> + 30.440|date: 2010/03/18> + 30.000|date: 2010/03/19> + 28.590|date: 2010/03/22> + 29.620|date: 2010/03/23> + 29.690|date: 2010/03/24> + 30.410|date: 2010/03/25> + 29.850|date: 2010/03/26> + 30.030|date: 2010/03/29> + 29.500|date: 2010/03/30> + 29.640|date: 2010/03/31> + 29.890|date: 2010/04/01> + 30.280|date: 2010/04/05> + 30.780|date: 2010/04/06> + 30.970|date: 2010/04/07> + 30.520|date: 2010/04/08> + 30.720|date: 2010/04/09> + 30.700|date: 2010/04/12> + 30.560|date: 2010/04/13> + 30.730|date: 2010/04/14> + 31.180|date: 2010/04/15> + 31.180|date: 2010/04/16> + 30.380|date: 2010/04/19> + 30.780|date: 2010/04/20> + 30.440|date: 2010/04/21> + 29.960|date: 2010/04/22> + 30.410|date: 2010/04/23> + 31.250|date: 2010/04/26> + 31.360|date: 2010/04/27> + 31.090|date: 2010/04/28> + 31.850|date: 2010/04/29> + 31.990|date: 2010/04/30> + 31.110|date: 2010/05/03> + 30.800|date: 2010/05/04> + 29.000|date: 2010/05/05> + 28.110|date: 2010/05/06> + 26.600|date: 2010/05/07> + 27.040|date: 2010/05/10> + 27.020|date: 2010/05/11> + 28.010|date: 2010/05/12> + 29.070|date: 2010/05/13> + 28.390|date: 2010/05/14> + 27.400|date: 2010/05/17> + 27.270|date: 2010/05/18> + 26.460|date: 2010/05/19> + 25.680|date: 2010/05/20> + 25.050|date: 2010/05/21> + 26.130|date: 2010/05/24> + 24.670|date: 2010/05/25> + 27.230|date: 2010/05/26> + 27.170|date: 2010/05/27> + 27.860|date: 2010/05/28> + 26.460|date: 2010/06/01> + 26.020|date: 2010/06/02> + 26.500|date: 2010/06/03> + 25.430|date: 2010/06/04> + 25.030|date: 2010/06/07> + 24.450|date: 2010/06/08> + 25.480|date: 2010/06/09> + 26.000|date: 2010/06/10> + 25.950|date: 2010/06/11> + 27.040|date: 2010/06/14> + 26.170|date: 2010/06/15> + 26.470|date: 2010/06/16> + 26.760|date: 2010/06/17> + 26.740|date: 2010/06/18> + 27.390|date: 2010/06/21> + 26.930|date: 2010/06/22> + 26.210|date: 2010/06/23> + 26.000|date: 2010/06/24> + 25.320|date: 2010/06/25> + 25.470|date: 2010/06/28> + 24.960|date: 2010/06/29> + 24.040|date: 2010/06/30> + 23.600|date: 2010/07/01> + 23.320|date: 2010/07/02> + 23.370|date: 2010/07/06> + 23.030|date: 2010/07/07> + 24.550|date: 2010/07/08> + 25.040|date: 2010/07/09> + 25.790|date: 2010/07/12> + 26.170|date: 2010/07/13> + 26.620|date: 2010/07/14> + 27.060|date: 2010/07/15> + 26.330|date: 2010/07/16> + 25.240|date: 2010/07/19> + 24.700|date: 2010/07/20> + 25.890|date: 2010/07/21> + 25.930|date: 2010/07/22> + 26.510|date: 2010/07/23> + 26.830|date: 2010/07/26> + 27.950|date: 2010/07/27> + 27.300|date: 2010/07/28> + 27.320|date: 2010/07/29> + 26.940|date: 2010/07/30> + 27.940|date: 2010/08/02> + 26.140|date: 2010/08/03> + 25.580|date: 2010/08/04> + 24.810|date: 2010/08/05> + 25.130|date: 2010/08/06> + 25.600|date: 2010/08/09> + 25.550|date: 2010/08/10> + 25.280|date: 2010/08/11> + 24.430|date: 2010/08/12> + 24.930|date: 2010/08/13> + 25.050|date: 2010/08/16> + 25.490|date: 2010/08/17> + 25.550|date: 2010/08/19> + 24.830|date: 2010/08/20> high |ticker: DOW> => 22.690|date: 2009/08/21> + 23.000|date: 2009/08/24> + 22.730|date: 2009/08/25> + 21.800|date: 2009/08/26> + 21.580|date: 2009/08/27> + 21.970|date: 2009/08/28> + 21.640|date: 2009/08/31> + 21.500|date: 2009/09/01> + 20.360|date: 2009/09/02> + 20.390|date: 2009/09/03> + 21.410|date: 2009/09/04> + 23.000|date: 2009/09/09> + 23.650|date: 2009/09/10> + 23.750|date: 2009/09/11> + 25.410|date: 2009/09/14> + 26.170|date: 2009/09/15> + 26.590|date: 2009/09/16> + 26.790|date: 2009/09/17> + 26.770|date: 2009/09/18> + 26.500|date: 2009/09/21> + 27.000|date: 2009/09/22> + 27.240|date: 2009/09/23> + 26.540|date: 2009/09/24> + 25.950|date: 2009/09/25> + 26.400|date: 2009/09/28> + 27.000|date: 2009/09/29> + 26.680|date: 2009/09/30> + 25.960|date: 2009/10/01> + 24.310|date: 2009/10/02> + 24.990|date: 2009/10/05> + 25.320|date: 2009/10/06> + 25.110|date: 2009/10/07> + 25.995|date: 2009/10/08> + 26.445|date: 2009/10/09> + 26.350|date: 2009/10/12> + 26.140|date: 2009/10/13> + 27.270|date: 2009/10/14> + 27.080|date: 2009/10/15> + 26.860|date: 2009/10/16> + 27.100|date: 2009/10/19> + 27.390|date: 2009/10/20> + 27.050|date: 2009/10/21> + 26.590|date: 2009/10/22> + 26.550|date: 2009/10/23> + 26.150|date: 2009/10/26> + 25.410|date: 2009/10/27> + 24.960|date: 2009/10/28> + 24.920|date: 2009/11/05> + 25.080|date: 2009/11/06> + 25.930|date: 2009/11/09> + 26.090|date: 2009/11/10> + 26.860|date: 2009/11/11> + 28.880|date: 2009/11/12> + 29.040|date: 2009/11/13> + 29.000|date: 2009/11/16> + 29.500|date: 2009/11/17> + 29.500|date: 2009/11/18> + 28.730|date: 2009/11/19> + 28.360|date: 2009/11/20> + 28.760|date: 2009/11/23> + 28.200|date: 2009/11/24> + 28.600|date: 2009/11/25> + 28.100|date: 2009/11/27> + 28.000|date: 2009/11/30> + 28.320|date: 2009/12/01> + 28.650|date: 2009/12/02> + 28.560|date: 2009/12/03> + 28.650|date: 2009/12/04> + 28.470|date: 2009/12/07> + 27.950|date: 2009/12/08> + 27.710|date: 2009/12/09> + 27.720|date: 2009/12/10> + 27.020|date: 2009/12/11> + 27.550|date: 2009/12/14> + 27.410|date: 2009/12/15> + 27.610|date: 2009/12/16> + 27.090|date: 2009/12/17> + 26.700|date: 2009/12/18> + 26.965|date: 2009/12/21> + 26.990|date: 2009/12/22> + 27.880|date: 2009/12/23> + 28.450|date: 2009/12/24> + 28.540|date: 2009/12/28> + 28.880|date: 2009/12/29> + 28.560|date: 2009/12/30> + 28.360|date: 2009/12/31> + 29.190|date: 2010/01/04> + 30.530|date: 2010/01/05> + 31.660|date: 2010/01/06> + 31.300|date: 2010/01/07> + 31.340|date: 2010/01/08> + 31.640|date: 2010/01/11> + 31.090|date: 2010/01/12> + 31.170|date: 2010/01/13> + 30.840|date: 2010/01/14> + 30.540|date: 2010/01/15> + 30.715|date: 2010/01/19> + 30.570|date: 2010/01/20> + 30.400|date: 2010/01/21> + 28.910|date: 2010/01/22> + 28.670|date: 2010/01/25> + 28.745|date: 2010/01/26> + 28.300|date: 2010/01/27> + 28.460|date: 2010/01/28> + 28.420|date: 2010/01/29> + 28.660|date: 2010/02/01> + 28.380|date: 2010/02/02> + 28.080|date: 2010/02/03> + 27.330|date: 2010/02/04> + 27.000|date: 2010/02/05> + 26.920|date: 2010/02/08> + 28.000|date: 2010/02/09> + 27.820|date: 2010/02/10> + 27.970|date: 2010/02/11> + 28.130|date: 2010/02/12> + 28.500|date: 2010/02/16> + 28.930|date: 2010/02/17> + 29.620|date: 2010/02/18> + 29.600|date: 2010/02/19> + 29.610|date: 2010/02/22> + 29.400|date: 2010/02/23> + 29.250|date: 2010/02/24> + 28.430|date: 2010/02/25> + 28.750|date: 2010/02/26> + 28.800|date: 2010/03/01> + 29.230|date: 2010/03/02> + 29.980|date: 2010/03/03> + 29.970|date: 2010/03/04> + 30.340|date: 2010/03/05> + 30.090|date: 2010/03/08> + 29.600|date: 2010/03/09> + 29.550|date: 2010/03/10> + 29.400|date: 2010/03/11> + 30.220|date: 2010/03/12> + 30.030|date: 2010/03/15> + 30.570|date: 2010/03/16> + 30.620|date: 2010/03/17> + 30.590|date: 2010/03/18> + 30.200|date: 2010/03/19> + 29.730|date: 2010/03/22> + 29.980|date: 2010/03/23> + 30.640|date: 2010/03/24> + 30.760|date: 2010/03/25> + 30.520|date: 2010/03/26> + 30.210|date: 2010/03/29> + 30.080|date: 2010/03/30> + 29.940|date: 2010/03/31> + 30.430|date: 2010/04/01> + 31.090|date: 2010/04/05> + 31.460|date: 2010/04/06> + 31.220|date: 2010/04/07> + 30.870|date: 2010/04/08> + 30.900|date: 2010/04/09> + 31.080|date: 2010/04/12> + 30.700|date: 2010/04/13> + 31.200|date: 2010/04/14> + 31.530|date: 2010/04/15> + 31.380|date: 2010/04/16> + 30.790|date: 2010/04/19> + 30.900|date: 2010/04/20> + 30.470|date: 2010/04/21> + 30.360|date: 2010/04/22> + 31.190|date: 2010/04/23> + 31.600|date: 2010/04/26> + 31.430|date: 2010/04/27> + 31.960|date: 2010/04/28> + 32.050|date: 2010/04/29> + 32.040|date: 2010/04/30> + 31.610|date: 2010/05/03> + 30.870|date: 2010/05/04> + 29.500|date: 2010/05/05> + 28.610|date: 2010/05/06> + 27.800|date: 2010/05/07> + 27.760|date: 2010/05/10> + 28.350|date: 2010/05/11> + 28.880|date: 2010/05/12> + 29.850|date: 2010/05/13> + 28.500|date: 2010/05/14> + 27.600|date: 2010/05/17> + 27.990|date: 2010/05/18> + 26.920|date: 2010/05/19> + 26.500|date: 2010/05/20> + 26.600|date: 2010/05/21> + 26.470|date: 2010/05/24> + 26.820|date: 2010/05/25> + 27.280|date: 2010/05/26> + 28.100|date: 2010/05/27> + 27.970|date: 2010/05/28> + 26.800|date: 2010/06/01> + 26.490|date: 2010/06/02> + 26.628|date: 2010/06/03> + 25.900|date: 2010/06/04> + 25.260|date: 2010/06/07> + 25.160|date: 2010/06/08> + 26.150|date: 2010/06/09> + 26.410|date: 2010/06/10> + 26.750|date: 2010/06/11> + 27.090|date: 2010/06/14> + 26.790|date: 2010/06/15> + 26.890|date: 2010/06/16> + 26.860|date: 2010/06/17> + 27.020|date: 2010/06/18> + 27.780|date: 2010/06/21> + 27.280|date: 2010/06/22> + 26.530|date: 2010/06/23> + 26.150|date: 2010/06/24> + 25.570|date: 2010/06/25> + 25.680|date: 2010/06/28> + 25.000|date: 2010/06/29> + 24.840|date: 2010/06/30> + 24.150|date: 2010/07/01> + 23.430|date: 2010/07/02> + 23.610|date: 2010/07/06> + 24.290|date: 2010/07/07> + 25.040|date: 2010/07/08> + 25.960|date: 2010/07/09> + 26.090|date: 2010/07/12> + 27.000|date: 2010/07/13> + 27.250|date: 2010/07/14> + 27.190|date: 2010/07/15> + 26.360|date: 2010/07/16> + 25.400|date: 2010/07/19> + 25.600|date: 2010/07/20> + 25.960|date: 2010/07/21> + 26.750|date: 2010/07/22> + 26.990|date: 2010/07/23> + 27.260|date: 2010/07/26> + 28.280|date: 2010/07/27> + 27.490|date: 2010/07/28> + 27.670|date: 2010/07/29> + 27.495|date: 2010/07/30> + 28.500|date: 2010/08/02> + 26.580|date: 2010/08/03> + 25.770|date: 2010/08/04> + 25.310|date: 2010/08/05> + 25.650|date: 2010/08/06> + 26.070|date: 2010/08/09> + 26.230|date: 2010/08/10> + 25.440|date: 2010/08/11> + 25.080|date: 2010/08/12> + 25.230|date: 2010/08/13> + 25.353|date: 2010/08/16> + 25.930|date: 2010/08/17> + 25.590|date: 2010/08/19> + 24.868|date: 2010/08/20> low |ticker: DOW> => 21.750|date: 2009/08/21> + 22.110|date: 2009/08/24> + 21.500|date: 2009/08/25> + 21.450|date: 2009/08/26> + 21.160|date: 2009/08/27> + 21.300|date: 2009/08/28> + 21.140|date: 2009/08/31> + 20.210|date: 2009/09/01> + 19.750|date: 2009/09/02> + 19.820|date: 2009/09/03> + 20.000|date: 2009/09/04> + 21.840|date: 2009/09/09> + 22.540|date: 2009/09/10> + 22.910|date: 2009/09/11> + 23.260|date: 2009/09/14> + 25.010|date: 2009/09/15> + 25.850|date: 2009/09/16> + 25.730|date: 2009/09/17> + 26.240|date: 2009/09/18> + 25.650|date: 2009/09/21> + 26.360|date: 2009/09/22> + 26.210|date: 2009/09/23> + 25.450|date: 2009/09/24> + 25.115|date: 2009/09/25> + 25.210|date: 2009/09/28> + 25.940|date: 2009/09/29> + 25.540|date: 2009/09/30> + 24.360|date: 2009/10/01> + 23.250|date: 2009/10/02> + 23.750|date: 2009/10/05> + 24.363|date: 2009/10/06> + 24.650|date: 2009/10/07> + 25.150|date: 2009/10/08> + 25.670|date: 2009/10/09> + 25.900|date: 2009/10/12> + 25.590|date: 2009/10/13> + 26.460|date: 2009/10/14> + 26.350|date: 2009/10/15> + 26.220|date: 2009/10/16> + 26.300|date: 2009/10/19> + 26.490|date: 2009/10/20> + 25.080|date: 2009/10/21> + 24.290|date: 2009/10/22> + 25.110|date: 2009/10/23> + 24.580|date: 2009/10/26> + 24.705|date: 2009/10/27> + 23.850|date: 2009/10/28> + 23.900|date: 2009/11/05> + 24.400|date: 2009/11/06> + 24.940|date: 2009/11/09> + 25.500|date: 2009/11/10> + 26.060|date: 2009/11/11> + 27.900|date: 2009/11/12> + 28.160|date: 2009/11/13> + 28.420|date: 2009/11/16> + 28.580|date: 2009/11/17> + 28.700|date: 2009/11/18> + 27.580|date: 2009/11/19> + 27.720|date: 2009/11/20> + 27.780|date: 2009/11/23> + 27.410|date: 2009/11/24> + 27.850|date: 2009/11/25> + 27.050|date: 2009/11/27> + 27.250|date: 2009/11/30> + 27.850|date: 2009/12/01> + 28.050|date: 2009/12/02> + 27.590|date: 2009/12/03> + 27.170|date: 2009/12/04> + 27.620|date: 2009/12/07> + 27.350|date: 2009/12/08> + 26.940|date: 2009/12/09> + 26.500|date: 2009/12/10> + 26.070|date: 2009/12/11> + 26.730|date: 2009/12/14> + 26.550|date: 2009/12/15> + 26.900|date: 2009/12/16> + 26.480|date: 2009/12/17> + 26.110|date: 2009/12/18> + 26.440|date: 2009/12/21> + 26.660|date: 2009/12/22> + 26.950|date: 2009/12/23> + 27.810|date: 2009/12/24> + 28.100|date: 2009/12/28> + 28.330|date: 2009/12/29> + 28.140|date: 2009/12/30> + 27.630|date: 2009/12/31> + 27.800|date: 2010/01/04> + 29.000|date: 2010/01/05> + 30.780|date: 2010/01/06> + 30.670|date: 2010/01/07> + 30.400|date: 2010/01/08> + 30.475|date: 2010/01/11> + 30.190|date: 2010/01/12> + 30.140|date: 2010/01/13> + 30.340|date: 2010/01/14> + 29.750|date: 2010/01/15> + 29.720|date: 2010/01/19> + 29.810|date: 2010/01/20> + 28.630|date: 2010/01/21> + 27.740|date: 2010/01/22> + 28.100|date: 2010/01/25> + 27.900|date: 2010/01/26> + 27.510|date: 2010/01/27> + 27.040|date: 2010/01/28> + 27.090|date: 2010/01/29> + 27.400|date: 2010/02/01> + 26.740|date: 2010/02/02> + 27.070|date: 2010/02/03> + 26.430|date: 2010/02/04> + 25.570|date: 2010/02/05> + 25.860|date: 2010/02/08> + 26.405|date: 2010/02/09> + 27.080|date: 2010/02/10> + 27.040|date: 2010/02/11> + 27.050|date: 2010/02/12> + 27.860|date: 2010/02/16> + 28.320|date: 2010/02/17> + 28.630|date: 2010/02/18> + 29.000|date: 2010/02/19> + 29.010|date: 2010/02/22> + 28.600|date: 2010/02/23> + 28.640|date: 2010/02/24> + 27.880|date: 2010/02/25> + 28.190|date: 2010/02/26> + 28.330|date: 2010/03/01> + 28.810|date: 2010/03/02> + 28.860|date: 2010/03/03> + 29.360|date: 2010/03/04> + 29.710|date: 2010/03/05> + 29.440|date: 2010/03/08> + 29.080|date: 2010/03/09> + 28.900|date: 2010/03/10> + 28.610|date: 2010/03/11> + 29.530|date: 2010/03/12> + 29.580|date: 2010/03/15> + 29.910|date: 2010/03/16> + 30.300|date: 2010/03/17> + 29.860|date: 2010/03/18> + 28.950|date: 2010/03/19> + 28.400|date: 2010/03/22> + 29.250|date: 2010/03/23> + 29.600|date: 2010/03/24> + 29.820|date: 2010/03/25> + 29.660|date: 2010/03/26> + 29.270|date: 2010/03/29> + 29.390|date: 2010/03/30> + 29.430|date: 2010/03/31> + 29.811|date: 2010/04/01> + 30.250|date: 2010/04/05> + 30.660|date: 2010/04/06> + 30.580|date: 2010/04/07> + 30.300|date: 2010/04/08> + 30.560|date: 2010/04/09> + 30.580|date: 2010/04/12> + 30.235|date: 2010/04/13> + 30.660|date: 2010/04/14> + 30.900|date: 2010/04/15> + 30.420|date: 2010/04/16> + 30.000|date: 2010/04/19> + 30.190|date: 2010/04/20> + 29.910|date: 2010/04/21> + 29.270|date: 2010/04/22> + 30.330|date: 2010/04/23> + 31.130|date: 2010/04/26> + 29.990|date: 2010/04/27> + 30.730|date: 2010/04/28> + 31.500|date: 2010/04/29> + 30.760|date: 2010/04/30> + 30.610|date: 2010/05/03> + 28.800|date: 2010/05/04> + 28.080|date: 2010/05/05> + 23.400|date: 2010/05/06> + 25.450|date: 2010/05/07> + 26.810|date: 2010/05/10> + 26.980|date: 2010/05/11> + 27.860|date: 2010/05/12> + 28.780|date: 2010/05/13> + 27.080|date: 2010/05/14> + 26.210|date: 2010/05/17> + 26.520|date: 2010/05/18> + 26.130|date: 2010/05/19> + 25.270|date: 2010/05/20> + 25.050|date: 2010/05/21> + 25.780|date: 2010/05/24> + 24.340|date: 2010/05/25> + 26.430|date: 2010/05/26> + 27.030|date: 2010/05/27> + 26.751|date: 2010/05/28> + 25.600|date: 2010/06/01> + 25.840|date: 2010/06/02> + 25.700|date: 2010/06/03> + 24.750|date: 2010/06/04> + 24.420|date: 2010/06/07> + 24.090|date: 2010/06/08> + 25.310|date: 2010/06/09> + 25.730|date: 2010/06/10> + 25.870|date: 2010/06/11> + 25.820|date: 2010/06/14> + 26.130|date: 2010/06/15> + 26.310|date: 2010/06/16> + 25.830|date: 2010/06/17> + 26.660|date: 2010/06/18> + 26.700|date: 2010/06/21> + 26.160|date: 2010/06/22> + 25.690|date: 2010/06/23> + 25.220|date: 2010/06/24> + 24.890|date: 2010/06/25> + 25.020|date: 2010/06/28> + 23.980|date: 2010/06/29> + 23.660|date: 2010/06/30> + 22.730|date: 2010/07/01> + 22.422|date: 2010/07/02> + 22.751|date: 2010/07/06> + 23.030|date: 2010/07/07> + 24.350|date: 2010/07/08> + 25.020|date: 2010/07/09> + 25.470|date: 2010/07/12> + 26.010|date: 2010/07/13> + 26.240|date: 2010/07/14> + 26.180|date: 2010/07/15> + 25.080|date: 2010/07/16> + 24.800|date: 2010/07/19> + 24.470|date: 2010/07/20> + 25.220|date: 2010/07/21> + 25.870|date: 2010/07/22> + 26.410|date: 2010/07/23> + 26.710|date: 2010/07/26> + 27.180|date: 2010/07/27> + 26.990|date: 2010/07/28> + 26.670|date: 2010/07/29> + 26.730|date: 2010/07/30> + 27.800|date: 2010/08/02> + 25.320|date: 2010/08/03> + 24.720|date: 2010/08/04> + 24.700|date: 2010/08/05> + 24.960|date: 2010/08/06> + 25.570|date: 2010/08/09> + 25.550|date: 2010/08/10> + 24.870|date: 2010/08/11> + 24.340|date: 2010/08/12> + 24.750|date: 2010/08/13> + 24.680|date: 2010/08/16> + 25.310|date: 2010/08/17> + 24.720|date: 2010/08/19> + 24.210|date: 2010/08/20> close |ticker: DOW> => 22.630|date: 2009/08/21> + 22.270|date: 2009/08/24> + 21.560|date: 2009/08/25> + 21.560|date: 2009/08/26> + 21.260|date: 2009/08/27> + 21.890|date: 2009/08/28> + 21.290|date: 2009/08/31> + 20.280|date: 2009/09/01> + 20.050|date: 2009/09/02> + 20.160|date: 2009/09/03> + 21.310|date: 2009/09/04> + 22.920|date: 2009/09/09> + 23.490|date: 2009/09/10> + 23.590|date: 2009/09/11> + 25.210|date: 2009/09/14> + 25.830|date: 2009/09/15> + 25.960|date: 2009/09/16> + 26.330|date: 2009/09/17> + 26.750|date: 2009/09/18> + 26.000|date: 2009/09/21> + 26.950|date: 2009/09/22> + 26.270|date: 2009/09/23> + 25.820|date: 2009/09/24> + 25.300|date: 2009/09/25> + 26.390|date: 2009/09/28> + 26.350|date: 2009/09/29> + 26.070|date: 2009/09/30> + 24.430|date: 2009/10/01> + 23.630|date: 2009/10/02> + 24.870|date: 2009/10/05> + 24.960|date: 2009/10/06> + 25.050|date: 2009/10/07> + 25.900|date: 2009/10/08> + 26.150|date: 2009/10/09> + 26.060|date: 2009/10/12> + 25.930|date: 2009/10/13> + 27.070|date: 2009/10/14> + 27.000|date: 2009/10/15> + 26.390|date: 2009/10/16> + 27.030|date: 2009/10/19> + 26.820|date: 2009/10/20> + 25.500|date: 2009/10/21> + 26.460|date: 2009/10/22> + 25.150|date: 2009/10/23> + 24.890|date: 2009/10/26> + 24.850|date: 2009/10/27> + 24.300|date: 2009/10/28> + 24.900|date: 2009/11/05> + 24.800|date: 2009/11/06> + 25.910|date: 2009/11/09> + 25.960|date: 2009/11/10> + 26.710|date: 2009/11/11> + 28.600|date: 2009/11/12> + 28.470|date: 2009/11/13> + 28.870|date: 2009/11/16> + 29.420|date: 2009/11/17> + 28.860|date: 2009/11/18> + 28.080|date: 2009/11/19> + 27.930|date: 2009/11/20> + 27.970|date: 2009/11/23> + 27.980|date: 2009/11/24> + 28.520|date: 2009/11/25> + 27.560|date: 2009/11/27> + 27.780|date: 2009/11/30> + 28.080|date: 2009/12/01> + 28.490|date: 2009/12/02> + 27.640|date: 2009/12/03> + 27.480|date: 2009/12/04> + 28.020|date: 2009/12/07> + 27.540|date: 2009/12/08> + 27.380|date: 2009/12/09> + 26.670|date: 2009/12/10> + 26.650|date: 2009/12/11> + 27.490|date: 2009/12/14> + 26.770|date: 2009/12/15> + 27.280|date: 2009/12/16> + 26.480|date: 2009/12/17> + 26.220|date: 2009/12/18> + 26.750|date: 2009/12/21> + 26.980|date: 2009/12/22> + 27.850|date: 2009/12/23> + 28.010|date: 2009/12/24> + 28.510|date: 2009/12/28> + 28.640|date: 2009/12/29> + 28.290|date: 2009/12/30> + 27.630|date: 2009/12/31> + 29.180|date: 2010/01/04> + 30.480|date: 2010/01/05> + 31.020|date: 2010/01/06> + 31.040|date: 2010/01/07> + 31.150|date: 2010/01/08> + 30.760|date: 2010/01/11> + 30.860|date: 2010/01/12> + 30.750|date: 2010/01/13> + 30.530|date: 2010/01/14> + 29.990|date: 2010/01/15> + 30.680|date: 2010/01/19> + 30.360|date: 2010/01/20> + 28.670|date: 2010/01/21> + 27.760|date: 2010/01/22> + 28.410|date: 2010/01/25> + 28.090|date: 2010/01/26> + 28.240|date: 2010/01/27> + 27.370|date: 2010/01/28> + 27.090|date: 2010/01/29> + 28.630|date: 2010/02/01> + 27.570|date: 2010/02/02> + 27.580|date: 2010/02/03> + 26.610|date: 2010/02/04> + 26.520|date: 2010/02/05> + 26.180|date: 2010/02/08> + 27.790|date: 2010/02/09> + 27.510|date: 2010/02/10> + 27.860|date: 2010/02/11> + 27.790|date: 2010/02/12> + 28.480|date: 2010/02/16> + 28.740|date: 2010/02/17> + 29.540|date: 2010/02/18> + 29.230|date: 2010/02/19> + 29.360|date: 2010/02/22> + 28.880|date: 2010/02/23> + 29.000|date: 2010/02/24> + 28.320|date: 2010/02/25> + 28.310|date: 2010/02/26> + 28.690|date: 2010/03/01> + 28.880|date: 2010/03/02> + 29.610|date: 2010/03/03> + 29.560|date: 2010/03/04> + 30.000|date: 2010/03/05> + 29.500|date: 2010/03/08> + 29.220|date: 2010/03/09> + 29.060|date: 2010/03/10> + 29.400|date: 2010/03/11> + 29.840|date: 2010/03/12> + 30.000|date: 2010/03/15> + 30.440|date: 2010/03/16> + 30.430|date: 2010/03/17> + 30.000|date: 2010/03/18> + 28.950|date: 2010/03/19> + 29.590|date: 2010/03/22> + 29.970|date: 2010/03/23> + 30.360|date: 2010/03/24> + 29.880|date: 2010/03/25> + 30.060|date: 2010/03/26> + 29.520|date: 2010/03/29> + 29.760|date: 2010/03/30> + 29.570|date: 2010/03/31> + 30.310|date: 2010/04/01> + 30.990|date: 2010/04/05> + 31.160|date: 2010/04/06> + 30.790|date: 2010/04/07> + 30.730|date: 2010/04/08> + 30.780|date: 2010/04/09> + 30.740|date: 2010/04/12> + 30.600|date: 2010/04/13> + 31.200|date: 2010/04/14> + 31.320|date: 2010/04/15> + 30.540|date: 2010/04/16> + 30.770|date: 2010/04/19> + 30.360|date: 2010/04/20> + 30.310|date: 2010/04/21> + 30.280|date: 2010/04/22> + 31.160|date: 2010/04/23> + 31.330|date: 2010/04/26> + 30.070|date: 2010/04/27> + 31.830|date: 2010/04/28> + 31.820|date: 2010/04/29> + 30.830|date: 2010/04/30> + 31.420|date: 2010/05/03> + 29.310|date: 2010/05/04> + 28.410|date: 2010/05/05> + 26.680|date: 2010/05/06> + 25.500|date: 2010/05/07> + 27.440|date: 2010/05/10> + 27.890|date: 2010/05/11> + 28.830|date: 2010/05/12> + 29.050|date: 2010/05/13> + 27.340|date: 2010/05/14> + 26.900|date: 2010/05/17> + 26.730|date: 2010/05/18> + 26.540|date: 2010/05/19> + 25.700|date: 2010/05/20> + 26.470|date: 2010/05/21> + 25.860|date: 2010/05/24> + 26.790|date: 2010/05/25> + 26.520|date: 2010/05/26> + 28.070|date: 2010/05/27> + 26.910|date: 2010/05/28> + 25.600|date: 2010/06/01> + 26.460|date: 2010/06/02> + 26.080|date: 2010/06/03> + 24.840|date: 2010/06/04> + 24.440|date: 2010/06/07> + 25.150|date: 2010/06/08> + 25.440|date: 2010/06/09> + 26.390|date: 2010/06/10> + 26.720|date: 2010/06/11> + 25.900|date: 2010/06/14> + 26.790|date: 2010/06/15> + 26.720|date: 2010/06/16> + 26.660|date: 2010/06/17> + 27.000|date: 2010/06/18> + 26.960|date: 2010/06/21> + 26.240|date: 2010/06/22> + 26.290|date: 2010/06/23> + 25.290|date: 2010/06/24> + 25.330|date: 2010/06/25> + 25.520|date: 2010/06/28> + 24.160|date: 2010/06/29> + 23.720|date: 2010/06/30> + 23.260|date: 2010/07/01> + 22.970|date: 2010/07/02> + 23.060|date: 2010/07/06> + 24.290|date: 2010/07/07> + 24.990|date: 2010/07/08> + 25.950|date: 2010/07/09> + 25.750|date: 2010/07/12> + 26.710|date: 2010/07/13> + 27.000|date: 2010/07/14> + 26.630|date: 2010/07/15> + 25.170|date: 2010/07/16> + 25.130|date: 2010/07/19> + 25.580|date: 2010/07/20> + 25.520|date: 2010/07/21> + 26.640|date: 2010/07/22> + 26.930|date: 2010/07/23> + 27.250|date: 2010/07/26> + 27.350|date: 2010/07/27> + 27.080|date: 2010/07/28> + 27.270|date: 2010/07/29> + 27.330|date: 2010/07/30> + 28.330|date: 2010/08/02> + 25.500|date: 2010/08/03> + 24.790|date: 2010/08/04> + 25.260|date: 2010/08/05> + 25.440|date: 2010/08/06> + 26.000|date: 2010/08/09> + 25.990|date: 2010/08/10> + 25.180|date: 2010/08/11> + 24.980|date: 2010/08/12> + 25.160|date: 2010/08/13> + 25.180|date: 2010/08/16> + 25.500|date: 2010/08/17> + 24.910|date: 2010/08/19> + 24.430|date: 2010/08/20> volume |ticker: DOW> => 149703.000|date: 2009/08/21> + 80972.000|date: 2009/08/24> + 151784.000|date: 2009/08/25> + 114508.000|date: 2009/08/26> + 167073.000|date: 2009/08/27> + 130532.000|date: 2009/08/28> + 141030.000|date: 2009/08/31> + 126584.000|date: 2009/09/01> + 93323.000|date: 2009/09/02> + 115202.000|date: 2009/09/03> + 219594.000|date: 2009/09/04> + 187897.000|date: 2009/09/09> + 152714.000|date: 2009/09/10> + 131927.000|date: 2009/09/11> + 257242.000|date: 2009/09/14> + 209617.000|date: 2009/09/15> + 196956.000|date: 2009/09/16> + 148463.000|date: 2009/09/17> + 153930.000|date: 2009/09/18> + 104191.000|date: 2009/09/21> + 126436.000|date: 2009/09/22> + 98488.000|date: 2009/09/23> + 125549.000|date: 2009/09/24> + 97191.000|date: 2009/09/25> + 85646.000|date: 2009/09/28> + 129776.000|date: 2009/09/29> + 143643.000|date: 2009/09/30> + 147476.000|date: 2009/10/01> + 164116.000|date: 2009/10/02> + 138142.000|date: 2009/10/05> + 173834.000|date: 2009/10/06> + 84346.000|date: 2009/10/07> + 156378.000|date: 2009/10/08> + 121643.000|date: 2009/10/09> + 101527.000|date: 2009/10/12> + 103366.000|date: 2009/10/13> + 161492.000|date: 2009/10/14> + 97859.000|date: 2009/10/15> + 85003.000|date: 2009/10/16> + 84609.000|date: 2009/10/19> + 112143.000|date: 2009/10/20> + 247251.000|date: 2009/10/21> + 206191.000|date: 2009/10/22> + 111916.000|date: 2009/10/23> + 113782.000|date: 2009/10/26> + 97283.000|date: 2009/10/27> + 134046.000|date: 2009/10/28> + 100295.000|date: 2009/11/05> + 105847.000|date: 2009/11/06> + 105877.000|date: 2009/11/09> + 89641.000|date: 2009/11/10> + 109364.000|date: 2009/11/11> + 232059.000|date: 2009/11/12> + 137157.000|date: 2009/11/13> + 100028.000|date: 2009/11/16> + 103732.000|date: 2009/11/17> + 86851.000|date: 2009/11/18> + 114881.000|date: 2009/11/19> + 93466.000|date: 2009/11/20> + 93879.000|date: 2009/11/23> + 83372.000|date: 2009/11/24> + 63985.000|date: 2009/11/25> + 46985.000|date: 2009/11/27> + 98972.000|date: 2009/11/30> + 73195.000|date: 2009/12/01> + 69054.000|date: 2009/12/02> + 69383.000|date: 2009/12/03> + 105636.000|date: 2009/12/04> + 93023.000|date: 2009/12/07> + 83950.000|date: 2009/12/08> + 85561.000|date: 2009/12/09> + 130595.000|date: 2009/12/10> + 135472.000|date: 2009/12/11> + 90192.000|date: 2009/12/14> + 74152.000|date: 2009/12/15> + 75058.000|date: 2009/12/16> + 81349.000|date: 2009/12/17> + 130460.000|date: 2009/12/18> + 86085.000|date: 2009/12/21> + 66839.000|date: 2009/12/22> + 81794.000|date: 2009/12/23> + 29675.000|date: 2009/12/24> + 79985.000|date: 2009/12/28> + 71188.000|date: 2009/12/29> + 47729.000|date: 2009/12/30> + 42161.000|date: 2009/12/31> + 169339.000|date: 2010/01/04> + 187839.000|date: 2010/01/05> + 219723.000|date: 2010/01/06> + 103342.000|date: 2010/01/07> + 77324.000|date: 2010/01/08> + 102560.000|date: 2010/01/11> + 102747.000|date: 2010/01/12> + 62825.000|date: 2010/01/13> + 53139.000|date: 2010/01/14> + 96425.000|date: 2010/01/15> + 60833.000|date: 2010/01/19> + 85390.000|date: 2010/01/20> + 141384.000|date: 2010/01/21> + 113246.000|date: 2010/01/22> + 82241.000|date: 2010/01/25> + 75848.000|date: 2010/01/26> + 98479.000|date: 2010/01/27> + 94704.000|date: 2010/01/28> + 126908.000|date: 2010/01/29> + 137087.000|date: 2010/02/01> + 280022.000|date: 2010/02/02> + 135490.000|date: 2010/02/03> + 147675.000|date: 2010/02/04> + 218733.000|date: 2010/02/05> + 149680.000|date: 2010/02/08> + 203338.000|date: 2010/02/09> + 112660.000|date: 2010/02/10> + 93918.000|date: 2010/02/11> + 100106.000|date: 2010/02/12> + 86261.000|date: 2010/02/16> + 85914.000|date: 2010/02/17> + 102862.000|date: 2010/02/18> + 101734.000|date: 2010/02/19> + 71098.000|date: 2010/02/22> + 85997.000|date: 2010/02/23> + 90513.000|date: 2010/02/24> + 113777.000|date: 2010/02/25> + 78044.000|date: 2010/02/26> + 91363.000|date: 2010/03/01> + 104994.000|date: 2010/03/02> + 119027.000|date: 2010/03/03> + 91770.000|date: 2010/03/04> + 98623.000|date: 2010/03/05> + 70748.000|date: 2010/03/08> + 84796.000|date: 2010/03/09> + 84176.000|date: 2010/03/10> + 76065.000|date: 2010/03/11> + 91601.000|date: 2010/03/12> + 91747.000|date: 2010/03/15> + 107299.000|date: 2010/03/16> + 99158.000|date: 2010/03/17> + 100505.000|date: 2010/03/18> + 161565.000|date: 2010/03/19> + 109140.000|date: 2010/03/22> + 111486.000|date: 2010/03/23> + 125284.000|date: 2010/03/24> + 136265.000|date: 2010/03/25> + 90673.000|date: 2010/03/26> + 103707.000|date: 2010/03/29> + 57708.000|date: 2010/03/30> + 69444.000|date: 2010/03/31> + 99465.000|date: 2010/04/01> + 82454.000|date: 2010/04/05> + 98296.000|date: 2010/04/06> + 81207.000|date: 2010/04/07> + 71740.000|date: 2010/04/08> + 56844.000|date: 2010/04/09> + 56079.000|date: 2010/04/12> + 72037.000|date: 2010/04/13> + 73722.000|date: 2010/04/14> + 84161.000|date: 2010/04/15> + 106518.000|date: 2010/04/16> + 73463.000|date: 2010/04/19> + 115693.000|date: 2010/04/20> + 80861.000|date: 2010/04/21> + 104584.000|date: 2010/04/22> + 110048.000|date: 2010/04/23> + 78284.000|date: 2010/04/26> + 128057.000|date: 2010/04/27> + 165497.000|date: 2010/04/28> + 125390.000|date: 2010/04/29> + 129927.000|date: 2010/04/30> + 92215.000|date: 2010/05/03> + 217014.000|date: 2010/05/04> + 171744.000|date: 2010/05/05> + 301889.000|date: 2010/05/06> + 346052.000|date: 2010/05/07> + 232255.000|date: 2010/05/10> + 153900.000|date: 2010/05/11> + 136368.000|date: 2010/05/12> + 152902.000|date: 2010/05/13> + 167349.000|date: 2010/05/14> + 132744.000|date: 2010/05/17> + 107755.000|date: 2010/05/18> + 124589.000|date: 2010/05/19> + 276834.000|date: 2010/05/20> + 195133.000|date: 2010/05/21> + 135692.000|date: 2010/05/24> + 213355.000|date: 2010/05/25> + 144182.000|date: 2010/05/26> + 135919.000|date: 2010/05/27> + 133719.000|date: 2010/05/28> + 172781.000|date: 2010/06/01> + 127340.000|date: 2010/06/02> + 89670.000|date: 2010/06/03> + 223018.000|date: 2010/06/04> + 121082.000|date: 2010/06/07> + 149375.000|date: 2010/06/08> + 138114.000|date: 2010/06/09> + 103406.000|date: 2010/06/10> + 76291.000|date: 2010/06/11> + 119741.000|date: 2010/06/14> + 95107.000|date: 2010/06/15> + 69002.000|date: 2010/06/16> + 81786.000|date: 2010/06/17> + 97213.000|date: 2010/06/18> + 82874.000|date: 2010/06/21> + 79809.000|date: 2010/06/22> + 94264.000|date: 2010/06/23> + 99943.000|date: 2010/06/24> + 144933.000|date: 2010/06/25> + 87871.000|date: 2010/06/28> + 156083.000|date: 2010/06/29> + 119367.000|date: 2010/06/30> + 167564.000|date: 2010/07/01> + 109206.000|date: 2010/07/02> + 101914.000|date: 2010/07/06> + 101596.000|date: 2010/07/07> + 106079.000|date: 2010/07/08> + 117988.000|date: 2010/07/09> + 105631.000|date: 2010/07/12> + 106570.000|date: 2010/07/13> + 145906.000|date: 2010/07/14> + 131653.000|date: 2010/07/15> + 126560.000|date: 2010/07/16> + 72903.000|date: 2010/07/19> + 85922.000|date: 2010/07/20> + 109353.000|date: 2010/07/21> + 99303.000|date: 2010/07/22> + 76148.000|date: 2010/07/23> + 55982.000|date: 2010/07/26> + 116541.000|date: 2010/07/27> + 74399.000|date: 2010/07/28> + 93360.000|date: 2010/07/29> + 92408.000|date: 2010/07/30> + 110788.000|date: 2010/08/02> + 425472.000|date: 2010/08/03> + 279363.000|date: 2010/08/04> + 132136.000|date: 2010/08/05> + 103854.000|date: 2010/08/06> + 95858.000|date: 2010/08/09> + 107307.000|date: 2010/08/10> + 119255.000|date: 2010/08/11> + 106963.000|date: 2010/08/12> + 87910.000|date: 2010/08/13> + 56429.000|date: 2010/08/16> + 84546.000|date: 2010/08/17> + 93069.000|date: 2010/08/19> + 100292.000|date: 2010/08/20> open |ticker: DPS> => 27.390|date: 2009/08/21> + 27.350|date: 2009/08/24> + 27.650|date: 2009/08/25> + 27.350|date: 2009/08/26> + 26.880|date: 2009/08/27> + 27.130|date: 2009/08/28> + 26.380|date: 2009/08/31> + 26.310|date: 2009/09/01> + 25.940|date: 2009/09/02> + 26.170|date: 2009/09/03> + 26.540|date: 2009/09/04> + 26.930|date: 2009/09/09> + 27.130|date: 2009/09/10> + 27.360|date: 2009/09/11> + 26.900|date: 2009/09/14> + 27.000|date: 2009/09/15> + 27.230|date: 2009/09/16> + 27.050|date: 2009/09/17> + 27.400|date: 2009/09/18> + 27.810|date: 2009/09/21> + 27.800|date: 2009/09/22> + 27.770|date: 2009/09/23> + 27.390|date: 2009/09/24> + 27.320|date: 2009/09/25> + 27.340|date: 2009/09/28> + 28.340|date: 2009/09/29> + 28.420|date: 2009/09/30> + 28.620|date: 2009/10/01> + 28.190|date: 2009/10/02> + 28.330|date: 2009/10/05> + 28.270|date: 2009/10/06> + 28.540|date: 2009/10/07> + 29.400|date: 2009/10/08> + 29.680|date: 2009/10/09> + 29.780|date: 2009/10/12> + 29.380|date: 2009/10/13> + 29.120|date: 2009/10/14> + 28.990|date: 2009/10/15> + 28.990|date: 2009/10/16> + 29.100|date: 2009/10/19> + 28.910|date: 2009/10/20> + 28.980|date: 2009/10/21> + 28.160|date: 2009/10/22> + 27.760|date: 2009/10/23> + 27.610|date: 2009/10/26> + 26.880|date: 2009/10/27> + 27.680|date: 2009/10/28> + 27.080|date: 2009/11/05> + 26.530|date: 2009/11/06> + 26.610|date: 2009/11/09> + 26.760|date: 2009/11/10> + 27.680|date: 2009/11/11> + 26.960|date: 2009/11/13> + 27.460|date: 2009/11/16> + 28.080|date: 2009/11/17> + 27.680|date: 2009/11/18> + 27.600|date: 2009/11/19> + 26.690|date: 2009/11/20> + 27.490|date: 2009/11/23> + 27.300|date: 2009/11/24> + 27.280|date: 2009/11/25> + 26.460|date: 2009/11/27> + 26.290|date: 2009/11/30> + 26.380|date: 2009/12/01> + 26.430|date: 2009/12/02> + 26.820|date: 2009/12/03> + 26.800|date: 2009/12/04> + 26.840|date: 2009/12/07> + 26.940|date: 2009/12/08> + 27.840|date: 2009/12/09> + 27.580|date: 2009/12/10> + 27.770|date: 2009/12/11> + 28.470|date: 2009/12/14> + 28.010|date: 2009/12/15> + 28.250|date: 2009/12/16> + 27.590|date: 2009/12/17> + 28.350|date: 2009/12/18> + 28.190|date: 2009/12/21> + 27.770|date: 2009/12/22> + 28.750|date: 2009/12/23> + 29.130|date: 2009/12/24> + 29.180|date: 2009/12/28> + 29.140|date: 2009/12/29> + 29.000|date: 2009/12/30> + 28.810|date: 2009/12/31> + 28.530|date: 2010/01/04> + 28.960|date: 2010/01/05> + 28.825|date: 2010/01/06> + 29.130|date: 2010/01/07> + 28.550|date: 2010/01/08> + 28.820|date: 2010/01/11> + 28.590|date: 2010/01/12> + 28.350|date: 2010/01/13> + 28.370|date: 2010/01/14> + 28.520|date: 2010/01/15> + 28.250|date: 2010/01/19> + 28.150|date: 2010/01/20> + 28.420|date: 2010/01/21> + 27.560|date: 2010/01/22> + 27.590|date: 2010/01/25> + 27.250|date: 2010/01/26> + 27.330|date: 2010/01/27> + 27.840|date: 2010/01/28> + 27.590|date: 2010/01/29> + 27.840|date: 2010/02/01> + 27.780|date: 2010/02/02> + 27.990|date: 2010/02/03> + 27.850|date: 2010/02/04> + 26.730|date: 2010/02/05> + 26.980|date: 2010/02/08> + 27.000|date: 2010/02/09> + 26.810|date: 2010/02/10> + 26.810|date: 2010/02/11> + 26.940|date: 2010/02/12> + 27.230|date: 2010/02/16> + 27.420|date: 2010/02/17> + 28.510|date: 2010/02/18> + 28.990|date: 2010/02/19> + 28.890|date: 2010/02/22> + 28.580|date: 2010/02/23> + 28.590|date: 2010/02/24> + 31.210|date: 2010/02/25> + 31.310|date: 2010/02/26> + 31.900|date: 2010/03/01> + 31.300|date: 2010/03/02> + 31.570|date: 2010/03/03> + 31.730|date: 2010/03/04> + 32.080|date: 2010/03/05> + 32.400|date: 2010/03/08> + 32.710|date: 2010/03/09> + 33.510|date: 2010/03/10> + 34.440|date: 2010/03/11> + 35.210|date: 2010/03/12> + 35.400|date: 2010/03/15> + 35.450|date: 2010/03/16> + 36.800|date: 2010/03/17> + 36.680|date: 2010/03/18> + 36.820|date: 2010/03/19> + 36.190|date: 2010/03/22> + 36.690|date: 2010/03/23> + 36.620|date: 2010/03/24> + 36.720|date: 2010/03/25> + 36.310|date: 2010/03/26> + 35.970|date: 2010/03/29> + 35.760|date: 2010/03/30> + 35.680|date: 2010/03/31> + 35.240|date: 2010/04/01> + 35.690|date: 2010/04/05> + 35.290|date: 2010/04/06> + 35.520|date: 2010/04/07> + 34.890|date: 2010/04/08> + 35.230|date: 2010/04/09> + 35.240|date: 2010/04/12> + 35.090|date: 2010/04/13> + 34.900|date: 2010/04/14> + 34.640|date: 2010/04/15> + 34.050|date: 2010/04/16> + 33.980|date: 2010/04/19> + 34.200|date: 2010/04/20> + 34.050|date: 2010/04/21> + 33.620|date: 2010/04/22> + 33.490|date: 2010/04/23> + 33.720|date: 2010/04/26> + 33.900|date: 2010/04/27> + 33.270|date: 2010/04/28> + 33.590|date: 2010/04/29> + 34.270|date: 2010/04/30> + 33.910|date: 2010/05/03> + 34.060|date: 2010/05/04> + 33.000|date: 2010/05/05> + 34.120|date: 2010/05/06> + 34.490|date: 2010/05/07> + 36.770|date: 2010/05/10> + 36.130|date: 2010/05/11> + 37.400|date: 2010/05/12> + 38.800|date: 2010/05/13> + 37.760|date: 2010/05/14> + 37.280|date: 2010/05/17> + 38.230|date: 2010/05/18> + 38.010|date: 2010/05/19> + 37.330|date: 2010/05/20> + 35.710|date: 2010/05/21> + 36.620|date: 2010/05/24> + 36.080|date: 2010/05/25> + 37.300|date: 2010/05/26> + 37.790|date: 2010/05/27> + 38.000|date: 2010/05/28> + 37.590|date: 2010/06/01> + 37.710|date: 2010/06/02> + 38.000|date: 2010/06/03> + 36.890|date: 2010/06/04> + 36.100|date: 2010/06/07> + 35.880|date: 2010/06/08> + 36.700|date: 2010/06/09> + 36.520|date: 2010/06/10> + 36.590|date: 2010/06/11> + 37.780|date: 2010/06/14> + 37.590|date: 2010/06/15> + 37.650|date: 2010/06/16> + 37.950|date: 2010/06/17> + 38.170|date: 2010/06/18> + 38.250|date: 2010/06/21> + 38.160|date: 2010/06/22> + 37.080|date: 2010/06/23> + 37.090|date: 2010/06/24> + 37.160|date: 2010/06/25> + 36.710|date: 2010/06/28> + 37.600|date: 2010/06/29> + 37.680|date: 2010/06/30> + 37.490|date: 2010/07/01> + 37.600|date: 2010/07/02> + 37.710|date: 2010/07/06> + 38.020|date: 2010/07/07> + 38.040|date: 2010/07/08> + 38.200|date: 2010/07/09> + 38.600|date: 2010/07/12> + 38.960|date: 2010/07/13> + 39.020|date: 2010/07/14> + 39.240|date: 2010/07/15> + 38.790|date: 2010/07/16> + 38.370|date: 2010/07/19> + 38.370|date: 2010/07/20> + 39.600|date: 2010/07/21> + 39.100|date: 2010/07/22> + 39.630|date: 2010/07/23> + 39.820|date: 2010/07/26> + 40.010|date: 2010/07/27> + 39.760|date: 2010/07/28> + 38.040|date: 2010/07/29> + 36.970|date: 2010/07/30> + 38.130|date: 2010/08/02> + 37.540|date: 2010/08/03> + 37.620|date: 2010/08/04> + 37.600|date: 2010/08/05> + 37.050|date: 2010/08/06> + 37.090|date: 2010/08/09> + 36.560|date: 2010/08/10> + 36.850|date: 2010/08/11> + 36.390|date: 2010/08/12> + 36.980|date: 2010/08/13> + 36.690|date: 2010/08/16> + 36.930|date: 2010/08/17> + 36.770|date: 2010/08/19> + 36.490|date: 2010/08/20> high |ticker: DPS> => 27.500|date: 2009/08/21> + 27.830|date: 2009/08/24> + 27.910|date: 2009/08/25> + 27.540|date: 2009/08/26> + 27.250|date: 2009/08/27> + 27.130|date: 2009/08/28> + 26.740|date: 2009/08/31> + 26.620|date: 2009/09/01> + 26.390|date: 2009/09/02> + 26.620|date: 2009/09/03> + 26.890|date: 2009/09/04> + 27.480|date: 2009/09/09> + 27.550|date: 2009/09/10> + 27.600|date: 2009/09/11> + 27.260|date: 2009/09/14> + 27.190|date: 2009/09/15> + 27.300|date: 2009/09/16> + 27.650|date: 2009/09/17> + 27.950|date: 2009/09/18> + 27.880|date: 2009/09/21> + 27.950|date: 2009/09/22> + 28.020|date: 2009/09/23> + 27.590|date: 2009/09/24> + 27.590|date: 2009/09/25> + 27.860|date: 2009/09/28> + 28.950|date: 2009/09/29> + 28.820|date: 2009/09/30> + 28.820|date: 2009/10/01> + 28.560|date: 2009/10/02> + 28.390|date: 2009/10/05> + 28.690|date: 2009/10/06> + 29.350|date: 2009/10/07> + 29.775|date: 2009/10/08> + 30.650|date: 2009/10/09> + 29.990|date: 2009/10/12> + 29.550|date: 2009/10/13> + 29.240|date: 2009/10/14> + 29.570|date: 2009/10/15> + 29.190|date: 2009/10/16> + 29.280|date: 2009/10/19> + 29.220|date: 2009/10/20> + 29.140|date: 2009/10/21> + 28.160|date: 2009/10/22> + 27.950|date: 2009/10/23> + 27.790|date: 2009/10/26> + 27.785|date: 2009/10/27> + 28.180|date: 2009/10/28> + 27.580|date: 2009/11/05> + 26.640|date: 2009/11/06> + 26.710|date: 2009/11/09> + 27.840|date: 2009/11/10> + 27.690|date: 2009/11/11> + 27.450|date: 2009/11/13> + 28.130|date: 2009/11/16> + 28.150|date: 2009/11/17> + 27.840|date: 2009/11/18> + 27.600|date: 2009/11/19> + 27.590|date: 2009/11/20> + 27.590|date: 2009/11/23> + 27.510|date: 2009/11/24> + 27.280|date: 2009/11/25> + 26.460|date: 2009/11/27> + 26.300|date: 2009/11/30> + 26.580|date: 2009/12/01> + 27.010|date: 2009/12/02> + 27.050|date: 2009/12/03> + 27.250|date: 2009/12/04> + 27.060|date: 2009/12/07> + 26.940|date: 2009/12/08> + 28.080|date: 2009/12/09> + 27.740|date: 2009/12/10> + 28.460|date: 2009/12/11> + 28.480|date: 2009/12/14> + 28.300|date: 2009/12/15> + 28.500|date: 2009/12/16> + 28.160|date: 2009/12/17> + 28.360|date: 2009/12/18> + 28.400|date: 2009/12/21> + 28.670|date: 2009/12/22> + 29.010|date: 2009/12/23> + 29.290|date: 2009/12/24> + 29.250|date: 2009/12/28> + 29.310|date: 2009/12/29> + 29.070|date: 2009/12/30> + 28.940|date: 2009/12/31> + 29.140|date: 2010/01/04> + 29.170|date: 2010/01/05> + 29.440|date: 2010/01/06> + 29.160|date: 2010/01/07> + 28.890|date: 2010/01/08> + 28.990|date: 2010/01/11> + 28.760|date: 2010/01/12> + 28.590|date: 2010/01/13> + 28.637|date: 2010/01/14> + 28.590|date: 2010/01/15> + 28.520|date: 2010/01/19> + 28.430|date: 2010/01/20> + 28.470|date: 2010/01/21> + 27.690|date: 2010/01/22> + 27.590|date: 2010/01/25> + 27.555|date: 2010/01/26> + 27.570|date: 2010/01/27> + 27.900|date: 2010/01/28> + 28.000|date: 2010/01/29> + 27.910|date: 2010/02/01> + 28.130|date: 2010/02/02> + 28.250|date: 2010/02/03> + 27.930|date: 2010/02/04> + 27.140|date: 2010/02/05> + 27.270|date: 2010/02/08> + 27.125|date: 2010/02/09> + 26.910|date: 2010/02/10> + 27.295|date: 2010/02/11> + 27.140|date: 2010/02/12> + 27.540|date: 2010/02/16> + 28.710|date: 2010/02/17> + 29.180|date: 2010/02/18> + 29.225|date: 2010/02/19> + 29.050|date: 2010/02/22> + 28.690|date: 2010/02/23> + 28.690|date: 2010/02/24> + 32.020|date: 2010/02/25> + 32.030|date: 2010/02/26> + 32.180|date: 2010/03/01> + 31.730|date: 2010/03/02> + 32.000|date: 2010/03/03> + 32.140|date: 2010/03/04> + 32.450|date: 2010/03/05> + 33.050|date: 2010/03/08> + 33.930|date: 2010/03/09> + 33.850|date: 2010/03/10> + 35.240|date: 2010/03/11> + 35.330|date: 2010/03/12> + 35.700|date: 2010/03/15> + 36.580|date: 2010/03/16> + 36.800|date: 2010/03/17> + 37.060|date: 2010/03/18> + 36.850|date: 2010/03/19> + 36.930|date: 2010/03/22> + 36.970|date: 2010/03/23> + 36.620|date: 2010/03/24> + 36.750|date: 2010/03/25> + 36.390|date: 2010/03/26> + 35.990|date: 2010/03/29> + 36.010|date: 2010/03/30> + 35.680|date: 2010/03/31> + 35.540|date: 2010/04/01> + 35.930|date: 2010/04/05> + 35.590|date: 2010/04/06> + 35.520|date: 2010/04/07> + 35.480|date: 2010/04/08> + 35.230|date: 2010/04/09> + 35.280|date: 2010/04/12> + 35.109|date: 2010/04/13> + 35.120|date: 2010/04/14> + 34.685|date: 2010/04/15> + 34.400|date: 2010/04/16> + 34.200|date: 2010/04/19> + 34.290|date: 2010/04/20> + 34.360|date: 2010/04/21> + 33.720|date: 2010/04/22> + 33.770|date: 2010/04/23> + 34.200|date: 2010/04/26> + 33.900|date: 2010/04/27> + 33.580|date: 2010/04/28> + 34.350|date: 2010/04/29> + 34.440|date: 2010/04/30> + 34.540|date: 2010/05/03> + 34.100|date: 2010/05/04> + 34.550|date: 2010/05/05> + 36.000|date: 2010/05/06> + 36.400|date: 2010/05/07> + 36.770|date: 2010/05/10> + 37.450|date: 2010/05/11> + 38.140|date: 2010/05/12> + 38.900|date: 2010/05/13> + 37.790|date: 2010/05/14> + 38.200|date: 2010/05/17> + 38.930|date: 2010/05/18> + 38.190|date: 2010/05/19> + 37.640|date: 2010/05/20> + 36.930|date: 2010/05/21> + 37.150|date: 2010/05/24> + 37.145|date: 2010/05/25> + 37.840|date: 2010/05/26> + 38.340|date: 2010/05/27> + 38.430|date: 2010/05/28> + 38.310|date: 2010/06/01> + 38.000|date: 2010/06/02> + 38.420|date: 2010/06/03> + 37.220|date: 2010/06/04> + 36.310|date: 2010/06/07> + 37.040|date: 2010/06/08> + 36.780|date: 2010/06/09> + 37.130|date: 2010/06/10> + 37.370|date: 2010/06/11> + 37.910|date: 2010/06/14> + 37.910|date: 2010/06/15> + 38.250|date: 2010/06/16> + 38.250|date: 2010/06/17> + 38.370|date: 2010/06/18> + 38.500|date: 2010/06/21> + 38.380|date: 2010/06/22> + 37.690|date: 2010/06/23> + 37.540|date: 2010/06/24> + 37.220|date: 2010/06/25> + 38.200|date: 2010/06/28> + 38.060|date: 2010/06/29> + 38.080|date: 2010/06/30> + 37.550|date: 2010/07/01> + 38.030|date: 2010/07/02> + 38.090|date: 2010/07/06> + 38.060|date: 2010/07/07> + 38.250|date: 2010/07/08> + 38.740|date: 2010/07/09> + 38.690|date: 2010/07/12> + 39.310|date: 2010/07/13> + 39.540|date: 2010/07/14> + 39.490|date: 2010/07/15> + 39.030|date: 2010/07/16> + 38.980|date: 2010/07/19> + 39.660|date: 2010/07/20> + 39.890|date: 2010/07/21> + 39.800|date: 2010/07/22> + 39.820|date: 2010/07/23> + 40.240|date: 2010/07/26> + 40.010|date: 2010/07/27> + 39.880|date: 2010/07/28> + 38.280|date: 2010/07/29> + 37.840|date: 2010/07/30> + 38.300|date: 2010/08/02> + 37.850|date: 2010/08/03> + 37.830|date: 2010/08/04> + 37.620|date: 2010/08/05> + 37.280|date: 2010/08/06> + 37.460|date: 2010/08/09> + 37.590|date: 2010/08/10> + 37.160|date: 2010/08/11> + 37.030|date: 2010/08/12> + 37.070|date: 2010/08/13> + 36.890|date: 2010/08/16> + 37.040|date: 2010/08/17> + 37.020|date: 2010/08/19> + 36.850|date: 2010/08/20> low |ticker: DPS> => 26.920|date: 2009/08/21> + 27.270|date: 2009/08/24> + 27.260|date: 2009/08/25> + 26.780|date: 2009/08/26> + 26.720|date: 2009/08/27> + 26.250|date: 2009/08/28> + 26.180|date: 2009/08/31> + 25.900|date: 2009/09/01> + 25.900|date: 2009/09/02> + 26.140|date: 2009/09/03> + 26.270|date: 2009/09/04> + 26.740|date: 2009/09/09> + 26.890|date: 2009/09/10> + 26.930|date: 2009/09/11> + 26.900|date: 2009/09/14> + 26.920|date: 2009/09/15> + 26.910|date: 2009/09/16> + 27.000|date: 2009/09/17> + 27.240|date: 2009/09/18> + 27.350|date: 2009/09/21> + 27.530|date: 2009/09/22> + 27.440|date: 2009/09/23> + 27.250|date: 2009/09/24> + 27.200|date: 2009/09/25> + 27.270|date: 2009/09/28> + 28.200|date: 2009/09/29> + 28.000|date: 2009/09/30> + 28.180|date: 2009/10/01> + 28.030|date: 2009/10/02> + 27.980|date: 2009/10/05> + 28.180|date: 2009/10/06> + 28.540|date: 2009/10/07> + 28.500|date: 2009/10/08> + 29.570|date: 2009/10/09> + 29.210|date: 2009/10/12> + 28.890|date: 2009/10/13> + 28.900|date: 2009/10/14> + 28.940|date: 2009/10/15> + 28.630|date: 2009/10/16> + 28.850|date: 2009/10/19> + 28.610|date: 2009/10/20> + 28.040|date: 2009/10/21> + 27.470|date: 2009/10/22> + 27.190|date: 2009/10/23> + 26.880|date: 2009/10/26> + 26.880|date: 2009/10/27> + 27.465|date: 2009/10/28> + 25.570|date: 2009/11/05> + 25.920|date: 2009/11/06> + 26.480|date: 2009/11/09> + 26.550|date: 2009/11/10> + 26.760|date: 2009/11/11> + 26.450|date: 2009/11/13> + 27.380|date: 2009/11/16> + 27.580|date: 2009/11/17> + 27.445|date: 2009/11/18> + 26.610|date: 2009/11/19> + 26.280|date: 2009/11/20> + 27.310|date: 2009/11/23> + 27.010|date: 2009/11/24> + 26.750|date: 2009/11/25> + 26.030|date: 2009/11/27> + 26.010|date: 2009/11/30> + 26.290|date: 2009/12/01> + 26.430|date: 2009/12/02> + 26.540|date: 2009/12/03> + 26.600|date: 2009/12/04> + 26.630|date: 2009/12/07> + 26.300|date: 2009/12/08> + 26.820|date: 2009/12/09> + 27.240|date: 2009/12/10> + 27.620|date: 2009/12/11> + 27.470|date: 2009/12/14> + 27.845|date: 2009/12/15> + 27.760|date: 2009/12/16> + 27.570|date: 2009/12/17> + 27.220|date: 2009/12/18> + 27.990|date: 2009/12/21> + 27.750|date: 2009/12/22> + 28.620|date: 2009/12/23> + 28.930|date: 2009/12/24> + 29.000|date: 2009/12/28> + 28.970|date: 2009/12/29> + 28.700|date: 2009/12/30> + 28.270|date: 2009/12/31> + 28.200|date: 2010/01/04> + 28.650|date: 2010/01/05> + 28.780|date: 2010/01/06> + 28.770|date: 2010/01/07> + 28.490|date: 2010/01/08> + 28.200|date: 2010/01/11> + 28.180|date: 2010/01/12> + 28.290|date: 2010/01/13> + 28.230|date: 2010/01/14> + 28.140|date: 2010/01/15> + 28.200|date: 2010/01/19> + 27.860|date: 2010/01/20> + 27.660|date: 2010/01/21> + 27.260|date: 2010/01/22> + 27.200|date: 2010/01/25> + 27.050|date: 2010/01/26> + 26.990|date: 2010/01/27> + 27.415|date: 2010/01/28> + 27.450|date: 2010/01/29> + 27.580|date: 2010/02/01> + 27.750|date: 2010/02/02> + 27.818|date: 2010/02/03> + 26.780|date: 2010/02/04> + 26.380|date: 2010/02/05> + 26.820|date: 2010/02/08> + 26.635|date: 2010/02/09> + 26.480|date: 2010/02/10> + 26.560|date: 2010/02/11> + 26.710|date: 2010/02/12> + 27.010|date: 2010/02/16> + 27.390|date: 2010/02/17> + 28.510|date: 2010/02/18> + 28.890|date: 2010/02/19> + 28.480|date: 2010/02/22> + 28.210|date: 2010/02/23> + 28.310|date: 2010/02/24> + 30.380|date: 2010/02/25> + 30.950|date: 2010/02/26> + 31.150|date: 2010/03/01> + 31.290|date: 2010/03/02> + 31.490|date: 2010/03/03> + 31.630|date: 2010/03/04> + 31.955|date: 2010/03/05> + 32.160|date: 2010/03/08> + 32.640|date: 2010/03/09> + 33.250|date: 2010/03/10> + 34.310|date: 2010/03/11> + 34.915|date: 2010/03/12> + 34.737|date: 2010/03/15> + 35.300|date: 2010/03/16> + 36.320|date: 2010/03/17> + 36.350|date: 2010/03/18> + 36.050|date: 2010/03/19> + 36.120|date: 2010/03/22> + 36.260|date: 2010/03/23> + 36.010|date: 2010/03/24> + 36.080|date: 2010/03/25> + 35.410|date: 2010/03/26> + 35.560|date: 2010/03/29> + 35.350|date: 2010/03/30> + 35.120|date: 2010/03/31> + 35.160|date: 2010/04/01> + 35.385|date: 2010/04/05> + 35.190|date: 2010/04/06> + 34.950|date: 2010/04/07> + 34.660|date: 2010/04/08> + 34.890|date: 2010/04/09> + 34.880|date: 2010/04/12> + 34.770|date: 2010/04/13> + 34.680|date: 2010/04/14> + 34.050|date: 2010/04/15> + 33.880|date: 2010/04/16> + 33.640|date: 2010/04/19> + 33.855|date: 2010/04/20> + 33.675|date: 2010/04/21> + 33.060|date: 2010/04/22> + 33.200|date: 2010/04/23> + 33.650|date: 2010/04/26> + 33.130|date: 2010/04/27> + 33.010|date: 2010/04/28> + 33.510|date: 2010/04/29> + 32.690|date: 2010/04/30> + 33.630|date: 2010/05/03> + 33.025|date: 2010/05/04> + 32.710|date: 2010/05/05> + 33.730|date: 2010/05/06> + 34.310|date: 2010/05/07> + 35.930|date: 2010/05/10> + 36.020|date: 2010/05/11> + 36.870|date: 2010/05/12> + 37.800|date: 2010/05/13> + 36.750|date: 2010/05/14> + 37.280|date: 2010/05/17> + 38.030|date: 2010/05/18> + 37.340|date: 2010/05/19> + 36.220|date: 2010/05/20> + 35.500|date: 2010/05/21> + 36.310|date: 2010/05/24> + 35.290|date: 2010/05/25> + 37.220|date: 2010/05/26> + 37.570|date: 2010/05/27> + 37.780|date: 2010/05/28> + 37.210|date: 2010/06/01> + 37.290|date: 2010/06/02> + 37.070|date: 2010/06/03> + 35.840|date: 2010/06/04> + 35.620|date: 2010/06/07> + 35.730|date: 2010/06/08> + 36.010|date: 2010/06/09> + 36.520|date: 2010/06/10> + 36.590|date: 2010/06/11> + 37.340|date: 2010/06/14> + 37.430|date: 2010/06/15> + 37.650|date: 2010/06/16> + 37.630|date: 2010/06/17> + 37.890|date: 2010/06/18> + 37.930|date: 2010/06/21> + 37.360|date: 2010/06/22> + 36.750|date: 2010/06/23> + 36.780|date: 2010/06/24> + 36.390|date: 2010/06/25> + 36.520|date: 2010/06/28> + 37.350|date: 2010/06/29> + 37.270|date: 2010/06/30> + 36.900|date: 2010/07/01> + 37.250|date: 2010/07/02> + 37.500|date: 2010/07/06> + 37.510|date: 2010/07/07> + 37.860|date: 2010/07/08> + 38.120|date: 2010/07/09> + 38.210|date: 2010/07/12> + 38.900|date: 2010/07/13> + 38.890|date: 2010/07/14> + 38.710|date: 2010/07/15> + 38.020|date: 2010/07/16> + 38.370|date: 2010/07/19> + 38.370|date: 2010/07/20> + 38.722|date: 2010/07/21> + 39.100|date: 2010/07/22> + 39.300|date: 2010/07/23> + 39.650|date: 2010/07/26> + 39.320|date: 2010/07/27> + 37.940|date: 2010/07/28> + 36.400|date: 2010/07/29> + 36.490|date: 2010/07/30> + 37.320|date: 2010/08/02> + 37.280|date: 2010/08/03> + 37.310|date: 2010/08/04> + 37.040|date: 2010/08/05> + 36.580|date: 2010/08/06> + 36.670|date: 2010/08/09> + 36.310|date: 2010/08/10> + 36.360|date: 2010/08/11> + 36.190|date: 2010/08/12> + 36.580|date: 2010/08/13> + 36.320|date: 2010/08/16> + 36.440|date: 2010/08/17> + 36.470|date: 2010/08/19> + 36.230|date: 2010/08/20> close |ticker: DPS> => 27.250|date: 2009/08/21> + 27.690|date: 2009/08/24> + 27.390|date: 2009/08/25> + 26.940|date: 2009/08/26> + 26.860|date: 2009/08/27> + 26.530|date: 2009/08/28> + 26.440|date: 2009/08/31> + 25.920|date: 2009/09/01> + 26.210|date: 2009/09/02> + 26.510|date: 2009/09/03> + 26.850|date: 2009/09/04> + 27.140|date: 2009/09/09> + 27.520|date: 2009/09/10> + 27.060|date: 2009/09/11> + 27.090|date: 2009/09/14> + 27.110|date: 2009/09/15> + 27.130|date: 2009/09/16> + 27.260|date: 2009/09/17> + 27.840|date: 2009/09/18> + 27.810|date: 2009/09/21> + 27.860|date: 2009/09/22> + 27.480|date: 2009/09/23> + 27.320|date: 2009/09/24> + 27.370|date: 2009/09/25> + 27.760|date: 2009/09/28> + 28.550|date: 2009/09/29> + 28.750|date: 2009/09/30> + 28.300|date: 2009/10/01> + 28.250|date: 2009/10/02> + 28.170|date: 2009/10/05> + 28.640|date: 2009/10/06> + 29.220|date: 2009/10/07> + 29.640|date: 2009/10/08> + 30.090|date: 2009/10/09> + 29.480|date: 2009/10/12> + 29.040|date: 2009/10/13> + 29.000|date: 2009/10/14> + 29.140|date: 2009/10/15> + 29.100|date: 2009/10/16> + 28.870|date: 2009/10/19> + 29.120|date: 2009/10/20> + 28.090|date: 2009/10/21> + 27.870|date: 2009/10/22> + 27.650|date: 2009/10/23> + 27.020|date: 2009/10/26> + 27.720|date: 2009/10/27> + 27.480|date: 2009/10/28> + 26.520|date: 2009/11/05> + 26.620|date: 2009/11/06> + 26.670|date: 2009/11/09> + 27.560|date: 2009/11/10> + 27.300|date: 2009/11/11> + 27.370|date: 2009/11/13> + 27.980|date: 2009/11/16> + 27.780|date: 2009/11/17> + 27.740|date: 2009/11/18> + 26.790|date: 2009/11/19> + 27.300|date: 2009/11/20> + 27.360|date: 2009/11/23> + 27.310|date: 2009/11/24> + 27.020|date: 2009/11/25> + 26.270|date: 2009/11/27> + 26.190|date: 2009/11/30> + 26.500|date: 2009/12/01> + 26.900|date: 2009/12/02> + 26.710|date: 2009/12/03> + 26.800|date: 2009/12/04> + 26.940|date: 2009/12/07> + 26.750|date: 2009/12/08> + 27.100|date: 2009/12/09> + 27.650|date: 2009/12/10> + 28.250|date: 2009/12/11> + 28.070|date: 2009/12/14> + 28.270|date: 2009/12/15> + 27.820|date: 2009/12/16> + 28.060|date: 2009/12/17> + 28.170|date: 2009/12/18> + 28.330|date: 2009/12/21> + 28.590|date: 2009/12/22> + 28.990|date: 2009/12/23> + 29.100|date: 2009/12/24> + 29.160|date: 2009/12/28> + 29.020|date: 2009/12/29> + 28.820|date: 2009/12/30> + 28.300|date: 2009/12/31> + 29.100|date: 2010/01/04> + 28.760|date: 2010/01/05> + 29.400|date: 2010/01/06> + 29.080|date: 2010/01/07> + 28.870|date: 2010/01/08> + 28.680|date: 2010/01/11> + 28.210|date: 2010/01/12> + 28.460|date: 2010/01/13> + 28.500|date: 2010/01/14> + 28.440|date: 2010/01/15> + 28.400|date: 2010/01/19> + 28.340|date: 2010/01/20> + 27.750|date: 2010/01/21> + 27.360|date: 2010/01/22> + 27.360|date: 2010/01/25> + 27.430|date: 2010/01/26> + 27.500|date: 2010/01/27> + 27.610|date: 2010/01/28> + 27.660|date: 2010/01/29> + 27.800|date: 2010/02/01> + 28.060|date: 2010/02/02> + 28.060|date: 2010/02/03> + 26.840|date: 2010/02/04> + 27.100|date: 2010/02/05> + 26.840|date: 2010/02/08> + 26.860|date: 2010/02/09> + 26.840|date: 2010/02/10> + 27.170|date: 2010/02/11> + 27.080|date: 2010/02/12> + 27.440|date: 2010/02/16> + 28.590|date: 2010/02/17> + 29.140|date: 2010/02/18> + 28.930|date: 2010/02/19> + 28.650|date: 2010/02/22> + 28.420|date: 2010/02/23> + 28.650|date: 2010/02/24> + 31.830|date: 2010/02/25> + 31.750|date: 2010/02/26> + 31.180|date: 2010/03/01> + 31.500|date: 2010/03/02> + 31.650|date: 2010/03/03> + 31.950|date: 2010/03/04> + 32.350|date: 2010/03/05> + 32.850|date: 2010/03/08> + 33.470|date: 2010/03/09> + 33.650|date: 2010/03/10> + 35.030|date: 2010/03/11> + 34.970|date: 2010/03/12> + 34.950|date: 2010/03/15> + 36.470|date: 2010/03/16> + 36.680|date: 2010/03/17> + 36.670|date: 2010/03/18> + 36.180|date: 2010/03/19> + 36.800|date: 2010/03/22> + 36.570|date: 2010/03/23> + 36.330|date: 2010/03/24> + 36.130|date: 2010/03/25> + 35.800|date: 2010/03/26> + 35.640|date: 2010/03/29> + 35.630|date: 2010/03/30> + 35.170|date: 2010/03/31> + 35.480|date: 2010/04/01> + 35.470|date: 2010/04/05> + 35.450|date: 2010/04/06> + 34.950|date: 2010/04/07> + 35.220|date: 2010/04/08> + 35.150|date: 2010/04/09> + 35.020|date: 2010/04/12> + 34.870|date: 2010/04/13> + 34.750|date: 2010/04/14> + 34.230|date: 2010/04/15> + 34.030|date: 2010/04/16> + 34.090|date: 2010/04/19> + 34.010|date: 2010/04/20> + 33.790|date: 2010/04/21> + 33.400|date: 2010/04/22> + 33.590|date: 2010/04/23> + 34.040|date: 2010/04/26> + 33.220|date: 2010/04/27> + 33.510|date: 2010/04/28> + 34.350|date: 2010/04/29> + 32.730|date: 2010/04/30> + 34.190|date: 2010/05/03> + 33.230|date: 2010/05/04> + 33.990|date: 2010/05/05> + 34.370|date: 2010/05/06> + 35.720|date: 2010/05/07> + 36.620|date: 2010/05/10> + 36.780|date: 2010/05/11> + 37.870|date: 2010/05/12> + 37.890|date: 2010/05/13> + 37.250|date: 2010/05/14> + 38.000|date: 2010/05/17> + 38.120|date: 2010/05/18> + 38.070|date: 2010/05/19> + 36.270|date: 2010/05/20> + 36.720|date: 2010/05/21> + 36.830|date: 2010/05/24> + 37.110|date: 2010/05/25> + 37.290|date: 2010/05/26> + 38.170|date: 2010/05/27> + 37.860|date: 2010/05/28> + 37.650|date: 2010/06/01> + 37.940|date: 2010/06/02> + 37.200|date: 2010/06/03> + 36.490|date: 2010/06/04> + 35.850|date: 2010/06/07> + 36.540|date: 2010/06/08> + 36.140|date: 2010/06/09> + 36.870|date: 2010/06/10> + 37.290|date: 2010/06/11> + 37.440|date: 2010/06/14> + 37.780|date: 2010/06/15> + 38.020|date: 2010/06/16> + 38.240|date: 2010/06/17> + 37.960|date: 2010/06/18> + 38.140|date: 2010/06/21> + 37.420|date: 2010/06/22> + 37.290|date: 2010/06/23> + 37.180|date: 2010/06/24> + 36.570|date: 2010/06/25> + 38.070|date: 2010/06/28> + 37.790|date: 2010/06/29> + 37.390|date: 2010/06/30> + 37.440|date: 2010/07/01> + 37.280|date: 2010/07/02> + 37.970|date: 2010/07/06> + 38.000|date: 2010/07/07> + 38.200|date: 2010/07/08> + 38.540|date: 2010/07/09> + 38.580|date: 2010/07/12> + 39.160|date: 2010/07/13> + 39.250|date: 2010/07/14> + 38.980|date: 2010/07/15> + 38.250|date: 2010/07/16> + 38.880|date: 2010/07/19> + 39.600|date: 2010/07/20> + 38.880|date: 2010/07/21> + 39.600|date: 2010/07/22> + 39.820|date: 2010/07/23> + 40.100|date: 2010/07/26> + 39.700|date: 2010/07/27> + 38.230|date: 2010/07/28> + 37.120|date: 2010/07/29> + 37.550|date: 2010/07/30> + 37.710|date: 2010/08/02> + 37.630|date: 2010/08/03> + 37.770|date: 2010/08/04> + 37.290|date: 2010/08/05> + 36.870|date: 2010/08/06> + 36.730|date: 2010/08/09> + 37.260|date: 2010/08/10> + 36.850|date: 2010/08/11> + 36.990|date: 2010/08/12> + 36.840|date: 2010/08/13> + 36.820|date: 2010/08/16> + 36.770|date: 2010/08/17> + 36.800|date: 2010/08/19> + 36.760|date: 2010/08/20> volume |ticker: DPS> => 29260.000|date: 2009/08/21> + 25710.000|date: 2009/08/24> + 29305.000|date: 2009/08/25> + 27143.000|date: 2009/08/26> + 20931.000|date: 2009/08/27> + 27552.000|date: 2009/08/28> + 25441.000|date: 2009/08/31> + 16625.000|date: 2009/09/01> + 21024.000|date: 2009/09/02> + 24306.000|date: 2009/09/03> + 20597.000|date: 2009/09/04> + 19653.000|date: 2009/09/09> + 12843.000|date: 2009/09/10> + 19167.000|date: 2009/09/11> + 21256.000|date: 2009/09/14> + 24245.000|date: 2009/09/15> + 14038.000|date: 2009/09/16> + 21103.000|date: 2009/09/17> + 23994.000|date: 2009/09/18> + 11293.000|date: 2009/09/21> + 14039.000|date: 2009/09/22> + 19958.000|date: 2009/09/23> + 20844.000|date: 2009/09/24> + 18931.000|date: 2009/09/25> + 12324.000|date: 2009/09/28> + 19068.000|date: 2009/09/29> + 20618.000|date: 2009/09/30> + 24363.000|date: 2009/10/01> + 19497.000|date: 2009/10/02> + 17004.000|date: 2009/10/05> + 11106.000|date: 2009/10/06> + 32388.000|date: 2009/10/07> + 21127.000|date: 2009/10/08> + 51028.000|date: 2009/10/09> + 56538.000|date: 2009/10/12> + 30464.000|date: 2009/10/13> + 18825.000|date: 2009/10/14> + 13738.000|date: 2009/10/15> + 18578.000|date: 2009/10/16> + 21907.000|date: 2009/10/19> + 21697.000|date: 2009/10/20> + 21719.000|date: 2009/10/21> + 28112.000|date: 2009/10/22> + 24014.000|date: 2009/10/23> + 22607.000|date: 2009/10/26> + 26864.000|date: 2009/10/27> + 24152.000|date: 2009/10/28> + 88774.000|date: 2009/11/05> + 22044.000|date: 2009/11/06> + 24669.000|date: 2009/11/09> + 28937.000|date: 2009/11/10> + 21995.000|date: 2009/11/11> + 17172.000|date: 2009/11/13> + 21968.000|date: 2009/11/16> + 17123.000|date: 2009/11/17> + 9452.000|date: 2009/11/18> + 17505.000|date: 2009/11/19> + 26545.000|date: 2009/11/20> + 18788.000|date: 2009/11/23> + 17526.000|date: 2009/11/24> + 19085.000|date: 2009/11/25> + 10518.000|date: 2009/11/27> + 14389.000|date: 2009/11/30> + 15833.000|date: 2009/12/01> + 13278.000|date: 2009/12/02> + 14150.000|date: 2009/12/03> + 12607.000|date: 2009/12/04> + 8075.000|date: 2009/12/07> + 9950.000|date: 2009/12/08> + 63749.000|date: 2009/12/09> + 29085.000|date: 2009/12/10> + 21896.000|date: 2009/12/11> + 28194.000|date: 2009/12/14> + 9572.000|date: 2009/12/15> + 15572.000|date: 2009/12/16> + 17946.000|date: 2009/12/17> + 27697.000|date: 2009/12/18> + 11903.000|date: 2009/12/21> + 6982.000|date: 2009/12/22> + 6425.000|date: 2009/12/23> + 2494.000|date: 2009/12/24> + 3077.000|date: 2009/12/28> + 9350.000|date: 2009/12/29> + 10515.000|date: 2009/12/30> + 9668.000|date: 2009/12/31> + 11996.000|date: 2010/01/04> + 9570.000|date: 2010/01/05> + 20145.000|date: 2010/01/06> + 20512.000|date: 2010/01/07> + 11682.000|date: 2010/01/08> + 12816.000|date: 2010/01/11> + 13524.000|date: 2010/01/12> + 7273.000|date: 2010/01/13> + 10446.000|date: 2010/01/14> + 26271.000|date: 2010/01/15> + 13563.000|date: 2010/01/19> + 14518.000|date: 2010/01/20> + 22020.000|date: 2010/01/21> + 12731.000|date: 2010/01/22> + 9147.000|date: 2010/01/25> + 8556.000|date: 2010/01/26> + 12164.000|date: 2010/01/27> + 11999.000|date: 2010/01/28> + 13978.000|date: 2010/01/29> + 8267.000|date: 2010/02/01> + 9930.000|date: 2010/02/02> + 11066.000|date: 2010/02/03> + 17137.000|date: 2010/02/04> + 23510.000|date: 2010/02/05> + 10451.000|date: 2010/02/08> + 15180.000|date: 2010/02/09> + 17277.000|date: 2010/02/10> + 15222.000|date: 2010/02/11> + 15530.000|date: 2010/02/12> + 16737.000|date: 2010/02/16> + 39333.000|date: 2010/02/17> + 15550.000|date: 2010/02/18> + 18253.000|date: 2010/02/19> + 12867.000|date: 2010/02/22> + 12262.000|date: 2010/02/23> + 18109.000|date: 2010/02/24> + 127043.000|date: 2010/02/25> + 33134.000|date: 2010/02/26> + 25785.000|date: 2010/03/01> + 25635.000|date: 2010/03/02> + 23336.000|date: 2010/03/03> + 32933.000|date: 2010/03/04> + 24953.000|date: 2010/03/05> + 33853.000|date: 2010/03/08> + 34051.000|date: 2010/03/09> + 36960.000|date: 2010/03/10> + 60371.000|date: 2010/03/11> + 16897.000|date: 2010/03/12> + 30339.000|date: 2010/03/15> + 45794.000|date: 2010/03/16> + 26072.000|date: 2010/03/17> + 32964.000|date: 2010/03/18> + 37313.000|date: 2010/03/19> + 24650.000|date: 2010/03/22> + 20991.000|date: 2010/03/23> + 23089.000|date: 2010/03/24> + 22829.000|date: 2010/03/25> + 27260.000|date: 2010/03/26> + 19042.000|date: 2010/03/29> + 16473.000|date: 2010/03/30> + 16518.000|date: 2010/03/31> + 26319.000|date: 2010/04/01> + 21684.000|date: 2010/04/05> + 18203.000|date: 2010/04/06> + 22773.000|date: 2010/04/07> + 19947.000|date: 2010/04/08> + 17755.000|date: 2010/04/09> + 14340.000|date: 2010/04/12> + 14545.000|date: 2010/04/13> + 20844.000|date: 2010/04/14> + 31004.000|date: 2010/04/15> + 24001.000|date: 2010/04/16> + 16104.000|date: 2010/04/19> + 11652.000|date: 2010/04/20> + 16325.000|date: 2010/04/21> + 18783.000|date: 2010/04/22> + 10527.000|date: 2010/04/23> + 30445.000|date: 2010/04/26> + 17795.000|date: 2010/04/27> + 18073.000|date: 2010/04/28> + 19493.000|date: 2010/04/29> + 43134.000|date: 2010/04/30> + 24419.000|date: 2010/05/03> + 29876.000|date: 2010/05/04> + 34109.000|date: 2010/05/05> + 90089.000|date: 2010/05/06> + 73883.000|date: 2010/05/07> + 37352.000|date: 2010/05/10> + 40021.000|date: 2010/05/11> + 55706.000|date: 2010/05/12> + 46551.000|date: 2010/05/13> + 28071.000|date: 2010/05/14> + 30950.000|date: 2010/05/17> + 52086.000|date: 2010/05/18> + 27525.000|date: 2010/05/19> + 36822.000|date: 2010/05/20> + 35285.000|date: 2010/05/21> + 23644.000|date: 2010/05/24> + 30895.000|date: 2010/05/25> + 28291.000|date: 2010/05/26> + 30656.000|date: 2010/05/27> + 24676.000|date: 2010/05/28> + 27667.000|date: 2010/06/01> + 22100.000|date: 2010/06/02> + 43904.000|date: 2010/06/03> + 44690.000|date: 2010/06/04> + 34139.000|date: 2010/06/07> + 41026.000|date: 2010/06/08> + 26673.000|date: 2010/06/09> + 29369.000|date: 2010/06/10> + 24618.000|date: 2010/06/11> + 32130.000|date: 2010/06/14> + 34468.000|date: 2010/06/15> + 23439.000|date: 2010/06/16> + 27470.000|date: 2010/06/17> + 35412.000|date: 2010/06/18> + 32905.000|date: 2010/06/21> + 46968.000|date: 2010/06/22> + 24984.000|date: 2010/06/23> + 23271.000|date: 2010/06/24> + 35134.000|date: 2010/06/25> + 35757.000|date: 2010/06/28> + 102044.000|date: 2010/06/29> + 49738.000|date: 2010/06/30> + 30641.000|date: 2010/07/01> + 16948.000|date: 2010/07/02> + 25819.000|date: 2010/07/06> + 38003.000|date: 2010/07/07> + 29185.000|date: 2010/07/08> + 42873.000|date: 2010/07/09> + 37113.000|date: 2010/07/12> + 45057.000|date: 2010/07/13> + 30556.000|date: 2010/07/14> + 44938.000|date: 2010/07/15> + 22788.000|date: 2010/07/16> + 31662.000|date: 2010/07/19> + 32531.000|date: 2010/07/20> + 37703.000|date: 2010/07/21> + 20177.000|date: 2010/07/22> + 20307.000|date: 2010/07/23> + 25598.000|date: 2010/07/26> + 25077.000|date: 2010/07/27> + 53647.000|date: 2010/07/28> + 56448.000|date: 2010/07/29> + 32297.000|date: 2010/07/30> + 27696.000|date: 2010/08/02> + 16240.000|date: 2010/08/03> + 18023.000|date: 2010/08/04> + 29172.000|date: 2010/08/05> + 25408.000|date: 2010/08/06> + 20959.000|date: 2010/08/09> + 28117.000|date: 2010/08/10> + 24831.000|date: 2010/08/11> + 25807.000|date: 2010/08/12> + 16344.000|date: 2010/08/13> + 30930.000|date: 2010/08/16> + 34540.000|date: 2010/08/17> + 34109.000|date: 2010/08/19> + 17814.000|date: 2010/08/20> open |ticker: DRI> => 32.900|date: 2009/08/21> + 33.450|date: 2009/08/24> + 33.450|date: 2009/08/25> + 33.480|date: 2009/08/26> + 33.570|date: 2009/08/27> + 33.910|date: 2009/08/28> + 33.230|date: 2009/08/31> + 32.990|date: 2009/09/01> + 32.780|date: 2009/09/02> + 33.150|date: 2009/09/03> + 33.860|date: 2009/09/04> + 34.120|date: 2009/09/09> + 34.690|date: 2009/09/10> + 34.820|date: 2009/09/11> + 34.320|date: 2009/09/14> + 34.860|date: 2009/09/15> + 34.990|date: 2009/09/16> + 36.330|date: 2009/09/17> + 36.880|date: 2009/09/18> + 36.740|date: 2009/09/21> + 36.880|date: 2009/09/22> + 36.760|date: 2009/09/23> + 35.360|date: 2009/09/24> + 35.350|date: 2009/09/25> + 35.670|date: 2009/09/28> + 36.320|date: 2009/09/29> + 33.530|date: 2009/09/30> + 33.890|date: 2009/10/01> + 32.860|date: 2009/10/02> + 33.150|date: 2009/10/05> + 34.060|date: 2009/10/06> + 33.200|date: 2009/10/07> + 33.150|date: 2009/10/08> + 32.810|date: 2009/10/09> + 33.390|date: 2009/10/12> + 33.250|date: 2009/10/13> + 33.280|date: 2009/10/14> + 32.640|date: 2009/10/15> + 33.060|date: 2009/10/16> + 33.450|date: 2009/10/19> + 33.670|date: 2009/10/20> + 32.380|date: 2009/10/21> + 31.320|date: 2009/10/22> + 32.060|date: 2009/10/23> + 31.310|date: 2009/10/26> + 31.370|date: 2009/10/27> + 30.970|date: 2009/10/28> + 32.180|date: 2009/11/05> + 32.720|date: 2009/11/06> + 32.990|date: 2009/11/09> + 32.420|date: 2009/11/10> + 32.890|date: 2009/11/11> + 32.630|date: 2009/11/12> + 31.870|date: 2009/11/13> + 32.380|date: 2009/11/16> + 32.780|date: 2009/11/17> + 32.420|date: 2009/11/18> + 32.450|date: 2009/11/19> + 31.400|date: 2009/11/20> + 31.750|date: 2009/11/23> + 31.920|date: 2009/11/24> + 31.330|date: 2009/11/25> + 30.460|date: 2009/11/27> + 31.110|date: 2009/11/30> + 31.770|date: 2009/12/01> + 31.830|date: 2009/12/02> + 32.160|date: 2009/12/03> + 32.140|date: 2009/12/04> + 32.240|date: 2009/12/07> + 31.840|date: 2009/12/08> + 31.930|date: 2009/12/09> + 32.200|date: 2009/12/10> + 32.410|date: 2009/12/11> + 32.630|date: 2009/12/14> + 32.360|date: 2009/12/15> + 33.500|date: 2009/12/16> + 33.040|date: 2009/12/17> + 33.010|date: 2009/12/18> + 35.090|date: 2009/12/21> + 35.600|date: 2009/12/22> + 36.120|date: 2009/12/23> + 35.860|date: 2009/12/24> + 35.850|date: 2009/12/28> + 35.610|date: 2009/12/29> + 35.500|date: 2009/12/30> + 35.250|date: 2009/12/31> + 35.440|date: 2010/01/04> + 35.060|date: 2010/01/05> + 34.770|date: 2010/01/06> + 34.460|date: 2010/01/07> + 34.530|date: 2010/01/08> + 34.420|date: 2010/01/11> + 33.790|date: 2010/01/12> + 33.920|date: 2010/01/13> + 34.020|date: 2010/01/14> + 35.860|date: 2010/01/15> + 35.350|date: 2010/01/19> + 36.560|date: 2010/01/20> + 36.600|date: 2010/01/21> + 36.340|date: 2010/01/22> + 36.420|date: 2010/01/25> + 35.970|date: 2010/01/26> + 36.480|date: 2010/01/27> + 36.750|date: 2010/01/28> + 37.450|date: 2010/01/29> + 37.150|date: 2010/02/01> + 37.870|date: 2010/02/02> + 38.370|date: 2010/02/03> + 37.710|date: 2010/02/04> + 37.480|date: 2010/02/05> + 37.660|date: 2010/02/08> + 37.890|date: 2010/02/09> + 38.360|date: 2010/02/10> + 37.910|date: 2010/02/11> + 38.330|date: 2010/02/12> + 40.120|date: 2010/02/16> + 40.710|date: 2010/02/17> + 40.500|date: 2010/02/18> + 40.590|date: 2010/02/19> + 41.180|date: 2010/02/22> + 40.950|date: 2010/02/23> + 40.860|date: 2010/02/24> + 40.540|date: 2010/02/25> + 40.430|date: 2010/02/26> + 40.670|date: 2010/03/01> + 41.220|date: 2010/03/02> + 40.720|date: 2010/03/03> + 40.640|date: 2010/03/04> + 40.600|date: 2010/03/05> + 41.060|date: 2010/03/08> + 41.830|date: 2010/03/09> + 41.940|date: 2010/03/10> + 42.050|date: 2010/03/11> + 42.370|date: 2010/03/12> + 42.000|date: 2010/03/15> + 42.470|date: 2010/03/16> + 42.820|date: 2010/03/17> + 43.610|date: 2010/03/18> + 43.580|date: 2010/03/19> + 43.470|date: 2010/03/22> + 44.110|date: 2010/03/23> + 43.670|date: 2010/03/24> + 45.280|date: 2010/03/25> + 44.350|date: 2010/03/26> + 44.320|date: 2010/03/29> + 44.840|date: 2010/03/30> + 44.600|date: 2010/03/31> + 44.800|date: 2010/04/01> + 44.500|date: 2010/04/05> + 45.440|date: 2010/04/06> + 45.790|date: 2010/04/07> + 46.360|date: 2010/04/08> + 46.370|date: 2010/04/09> + 46.710|date: 2010/04/12> + 46.880|date: 2010/04/13> + 47.015|date: 2010/04/14> + 47.230|date: 2010/04/15> + 46.700|date: 2010/04/16> + 46.850|date: 2010/04/19> + 47.060|date: 2010/04/20> + 47.130|date: 2010/04/21> + 47.240|date: 2010/04/22> + 48.820|date: 2010/04/23> + 48.660|date: 2010/04/26> + 47.820|date: 2010/04/27> + 46.660|date: 2010/04/28> + 46.090|date: 2010/04/29> + 46.120|date: 2010/04/30> + 45.000|date: 2010/05/03> + 45.030|date: 2010/05/04> + 43.310|date: 2010/05/05> + 43.650|date: 2010/05/06> + 42.890|date: 2010/05/07> + 44.100|date: 2010/05/10> + 43.960|date: 2010/05/11> + 44.930|date: 2010/05/12> + 44.930|date: 2010/05/13> + 44.000|date: 2010/05/14> + 43.470|date: 2010/05/17> + 44.350|date: 2010/05/18> + 43.490|date: 2010/05/19> + 42.755|date: 2010/05/20> + 40.630|date: 2010/05/21> + 41.590|date: 2010/05/24> + 40.460|date: 2010/05/25> + 41.890|date: 2010/05/26> + 42.660|date: 2010/05/27> + 43.570|date: 2010/05/28> + 42.690|date: 2010/06/01> + 43.230|date: 2010/06/02> + 44.060|date: 2010/06/03> + 43.170|date: 2010/06/04> + 42.410|date: 2010/06/07> + 41.280|date: 2010/06/08> + 41.780|date: 2010/06/09> + 42.330|date: 2010/06/10> + 42.380|date: 2010/06/11> + 43.630|date: 2010/06/14> + 43.980|date: 2010/06/15> + 44.140|date: 2010/06/16> + 44.960|date: 2010/06/17> + 44.790|date: 2010/06/18> + 44.830|date: 2010/06/21> + 42.800|date: 2010/06/22> + 42.470|date: 2010/06/23> + 41.065|date: 2010/06/24> + 39.510|date: 2010/06/25> + 39.290|date: 2010/06/28> + 39.270|date: 2010/06/29> + 39.000|date: 2010/06/30> + 38.880|date: 2010/07/01> + 39.250|date: 2010/07/02> + 39.100|date: 2010/07/06> + 37.230|date: 2010/07/07> + 38.510|date: 2010/07/08> + 38.550|date: 2010/07/09> + 39.340|date: 2010/07/12> + 40.180|date: 2010/07/13> + 41.020|date: 2010/07/14> + 40.810|date: 2010/07/15> + 40.860|date: 2010/07/16> + 39.810|date: 2010/07/19> + 39.390|date: 2010/07/20> + 40.860|date: 2010/07/21> + 41.070|date: 2010/07/22> + 42.190|date: 2010/07/23> + 42.530|date: 2010/07/26> + 43.770|date: 2010/07/27> + 43.150|date: 2010/07/28> + 42.900|date: 2010/07/29> + 41.690|date: 2010/07/30> + 42.480|date: 2010/08/02> + 42.340|date: 2010/08/03> + 42.380|date: 2010/08/04> + 42.090|date: 2010/08/05> + 41.750|date: 2010/08/06> + 41.920|date: 2010/08/09> + 42.360|date: 2010/08/10> + 41.530|date: 2010/08/11> + 39.830|date: 2010/08/12> + 40.270|date: 2010/08/13> + 39.480|date: 2010/08/16> + 40.600|date: 2010/08/17> + 41.320|date: 2010/08/19> + 40.900|date: 2010/08/20> high |ticker: DRI> => 33.370|date: 2009/08/21> + 33.680|date: 2009/08/24> + 33.980|date: 2009/08/25> + 33.960|date: 2009/08/26> + 33.850|date: 2009/08/27> + 33.930|date: 2009/08/28> + 33.480|date: 2009/08/31> + 33.800|date: 2009/09/01> + 33.406|date: 2009/09/02> + 33.710|date: 2009/09/03> + 34.450|date: 2009/09/04> + 34.710|date: 2009/09/09> + 34.975|date: 2009/09/10> + 34.980|date: 2009/09/11> + 35.130|date: 2009/09/14> + 35.130|date: 2009/09/15> + 36.510|date: 2009/09/16> + 36.990|date: 2009/09/17> + 37.310|date: 2009/09/18> + 37.010|date: 2009/09/21> + 37.000|date: 2009/09/22> + 36.780|date: 2009/09/23> + 35.620|date: 2009/09/24> + 35.860|date: 2009/09/25> + 36.740|date: 2009/09/28> + 36.830|date: 2009/09/29> + 34.190|date: 2009/09/30> + 34.090|date: 2009/10/01> + 33.540|date: 2009/10/02> + 33.850|date: 2009/10/05> + 34.060|date: 2009/10/06> + 33.430|date: 2009/10/07> + 33.670|date: 2009/10/08> + 33.270|date: 2009/10/09> + 33.480|date: 2009/10/12> + 33.330|date: 2009/10/13> + 33.500|date: 2009/10/14> + 33.440|date: 2009/10/15> + 33.460|date: 2009/10/16> + 33.570|date: 2009/10/19> + 33.710|date: 2009/10/20> + 32.820|date: 2009/10/21> + 32.160|date: 2009/10/22> + 32.060|date: 2009/10/23> + 31.630|date: 2009/10/26> + 31.490|date: 2009/10/27> + 31.620|date: 2009/10/28> + 33.070|date: 2009/11/05> + 33.400|date: 2009/11/06> + 33.090|date: 2009/11/09> + 33.060|date: 2009/11/10> + 32.930|date: 2009/11/11> + 32.790|date: 2009/11/12> + 32.260|date: 2009/11/13> + 32.780|date: 2009/11/16> + 32.900|date: 2009/11/17> + 32.660|date: 2009/11/18> + 32.450|date: 2009/11/19> + 31.820|date: 2009/11/20> + 32.130|date: 2009/11/23> + 31.920|date: 2009/11/24> + 31.430|date: 2009/11/25> + 31.360|date: 2009/11/27> + 31.500|date: 2009/11/30> + 32.100|date: 2009/12/01> + 32.460|date: 2009/12/02> + 32.300|date: 2009/12/03> + 32.500|date: 2009/12/04> + 32.430|date: 2009/12/07> + 32.250|date: 2009/12/08> + 32.200|date: 2009/12/09> + 32.580|date: 2009/12/10> + 32.620|date: 2009/12/11> + 32.650|date: 2009/12/14> + 32.940|date: 2009/12/15> + 33.910|date: 2009/12/16> + 33.250|date: 2009/12/17> + 35.180|date: 2009/12/18> + 35.920|date: 2009/12/21> + 36.100|date: 2009/12/22> + 36.120|date: 2009/12/23> + 35.960|date: 2009/12/24> + 35.930|date: 2009/12/28> + 35.960|date: 2009/12/29> + 35.570|date: 2009/12/30> + 35.490|date: 2009/12/31> + 35.440|date: 2010/01/04> + 35.070|date: 2010/01/05> + 34.770|date: 2010/01/06> + 35.030|date: 2010/01/07> + 34.740|date: 2010/01/08> + 34.420|date: 2010/01/11> + 34.280|date: 2010/01/12> + 34.180|date: 2010/01/13> + 35.950|date: 2010/01/14> + 35.860|date: 2010/01/15> + 35.890|date: 2010/01/19> + 37.860|date: 2010/01/20> + 37.250|date: 2010/01/21> + 36.840|date: 2010/01/22> + 36.440|date: 2010/01/25> + 36.950|date: 2010/01/26> + 36.760|date: 2010/01/27> + 37.590|date: 2010/01/28> + 37.750|date: 2010/01/29> + 37.920|date: 2010/02/01> + 38.640|date: 2010/02/02> + 38.500|date: 2010/02/03> + 38.070|date: 2010/02/04> + 38.000|date: 2010/02/05> + 38.070|date: 2010/02/08> + 38.590|date: 2010/02/09> + 38.480|date: 2010/02/10> + 38.760|date: 2010/02/11> + 39.050|date: 2010/02/12> + 40.870|date: 2010/02/16> + 40.990|date: 2010/02/17> + 40.750|date: 2010/02/18> + 41.058|date: 2010/02/19> + 41.200|date: 2010/02/22> + 41.339|date: 2010/02/23> + 41.000|date: 2010/02/24> + 40.600|date: 2010/02/25> + 40.715|date: 2010/02/26> + 41.280|date: 2010/03/01> + 41.390|date: 2010/03/02> + 41.000|date: 2010/03/03> + 40.780|date: 2010/03/04> + 41.000|date: 2010/03/05> + 42.255|date: 2010/03/08> + 42.580|date: 2010/03/09> + 42.280|date: 2010/03/10> + 42.655|date: 2010/03/11> + 42.480|date: 2010/03/12> + 42.590|date: 2010/03/15> + 42.880|date: 2010/03/16> + 43.580|date: 2010/03/17> + 43.980|date: 2010/03/18> + 43.925|date: 2010/03/19> + 44.190|date: 2010/03/22> + 44.160|date: 2010/03/23> + 45.070|date: 2010/03/24> + 45.280|date: 2010/03/25> + 44.740|date: 2010/03/26> + 45.000|date: 2010/03/29> + 45.290|date: 2010/03/30> + 44.840|date: 2010/03/31> + 45.010|date: 2010/04/01> + 45.510|date: 2010/04/05> + 45.450|date: 2010/04/06> + 46.550|date: 2010/04/07> + 46.650|date: 2010/04/08> + 46.800|date: 2010/04/09> + 47.050|date: 2010/04/12> + 47.050|date: 2010/04/13> + 47.370|date: 2010/04/14> + 47.420|date: 2010/04/15> + 47.190|date: 2010/04/16> + 47.240|date: 2010/04/19> + 47.230|date: 2010/04/20> + 47.460|date: 2010/04/21> + 48.870|date: 2010/04/22> + 49.010|date: 2010/04/23> + 48.700|date: 2010/04/26> + 48.380|date: 2010/04/27> + 47.000|date: 2010/04/28> + 46.570|date: 2010/04/29> + 46.440|date: 2010/04/30> + 45.740|date: 2010/05/03> + 45.030|date: 2010/05/04> + 45.200|date: 2010/05/05> + 44.290|date: 2010/05/06> + 43.590|date: 2010/05/07> + 44.680|date: 2010/05/10> + 45.630|date: 2010/05/11> + 45.210|date: 2010/05/12> + 45.090|date: 2010/05/13> + 44.060|date: 2010/05/14> + 44.080|date: 2010/05/17> + 44.830|date: 2010/05/18> + 43.850|date: 2010/05/19> + 43.010|date: 2010/05/20> + 41.930|date: 2010/05/21> + 41.850|date: 2010/05/24> + 41.720|date: 2010/05/25> + 42.730|date: 2010/05/26> + 43.790|date: 2010/05/27> + 43.900|date: 2010/05/28> + 43.670|date: 2010/06/01> + 44.170|date: 2010/06/02> + 44.500|date: 2010/06/03> + 43.310|date: 2010/06/04> + 42.540|date: 2010/06/07> + 41.550|date: 2010/06/08> + 42.809|date: 2010/06/09> + 42.950|date: 2010/06/10> + 43.310|date: 2010/06/11> + 44.190|date: 2010/06/14> + 44.370|date: 2010/06/15> + 44.930|date: 2010/06/16> + 44.975|date: 2010/06/17> + 45.040|date: 2010/06/18> + 44.900|date: 2010/06/21> + 43.720|date: 2010/06/22> + 42.470|date: 2010/06/23> + 41.500|date: 2010/06/24> + 40.080|date: 2010/06/25> + 39.905|date: 2010/06/28> + 39.520|date: 2010/06/29> + 39.650|date: 2010/06/30> + 39.300|date: 2010/07/01> + 39.460|date: 2010/07/02> + 39.179|date: 2010/07/06> + 38.300|date: 2010/07/07> + 38.980|date: 2010/07/08> + 39.470|date: 2010/07/09> + 39.700|date: 2010/07/12> + 41.440|date: 2010/07/13> + 41.260|date: 2010/07/14> + 41.170|date: 2010/07/15> + 40.910|date: 2010/07/16> + 40.020|date: 2010/07/19> + 40.870|date: 2010/07/20> + 41.260|date: 2010/07/21> + 42.700|date: 2010/07/22> + 42.990|date: 2010/07/23> + 43.560|date: 2010/07/26> + 43.940|date: 2010/07/27> + 43.440|date: 2010/07/28> + 43.000|date: 2010/07/29> + 42.105|date: 2010/07/30> + 42.700|date: 2010/08/02> + 42.340|date: 2010/08/03> + 42.630|date: 2010/08/04> + 42.225|date: 2010/08/05> + 41.890|date: 2010/08/06> + 42.870|date: 2010/08/09> + 42.600|date: 2010/08/10> + 41.530|date: 2010/08/11> + 40.810|date: 2010/08/12> + 40.350|date: 2010/08/13> + 40.550|date: 2010/08/16> + 41.510|date: 2010/08/17> + 41.620|date: 2010/08/19> + 41.370|date: 2010/08/20> low |ticker: DRI> => 32.560|date: 2009/08/21> + 33.040|date: 2009/08/24> + 33.260|date: 2009/08/25> + 33.330|date: 2009/08/26> + 32.920|date: 2009/08/27> + 33.280|date: 2009/08/28> + 32.750|date: 2009/08/31> + 32.690|date: 2009/09/01> + 32.740|date: 2009/09/02> + 32.890|date: 2009/09/03> + 33.600|date: 2009/09/04> + 33.700|date: 2009/09/09> + 34.180|date: 2009/09/10> + 34.220|date: 2009/09/11> + 34.250|date: 2009/09/14> + 34.690|date: 2009/09/15> + 34.990|date: 2009/09/16> + 35.990|date: 2009/09/17> + 36.410|date: 2009/09/18> + 36.400|date: 2009/09/21> + 36.440|date: 2009/09/22> + 35.060|date: 2009/09/23> + 34.630|date: 2009/09/24> + 35.120|date: 2009/09/25> + 35.500|date: 2009/09/28> + 35.870|date: 2009/09/29> + 32.510|date: 2009/09/30> + 33.050|date: 2009/10/01> + 32.620|date: 2009/10/02> + 33.120|date: 2009/10/05> + 33.090|date: 2009/10/06> + 32.700|date: 2009/10/07> + 32.890|date: 2009/10/08> + 32.580|date: 2009/10/09> + 33.120|date: 2009/10/12> + 32.890|date: 2009/10/13> + 32.660|date: 2009/10/14> + 32.640|date: 2009/10/15> + 32.940|date: 2009/10/16> + 32.690|date: 2009/10/19> + 31.510|date: 2009/10/20> + 31.130|date: 2009/10/21> + 31.150|date: 2009/10/22> + 31.150|date: 2009/10/23> + 31.060|date: 2009/10/26> + 30.515|date: 2009/10/27> + 30.820|date: 2009/10/28> + 32.070|date: 2009/11/05> + 32.330|date: 2009/11/06> + 32.460|date: 2009/11/09> + 32.290|date: 2009/11/10> + 32.290|date: 2009/11/11> + 31.780|date: 2009/11/12> + 31.710|date: 2009/11/13> + 32.240|date: 2009/11/16> + 32.350|date: 2009/11/17> + 32.080|date: 2009/11/18> + 31.580|date: 2009/11/19> + 31.060|date: 2009/11/20> + 31.640|date: 2009/11/23> + 31.120|date: 2009/11/24> + 30.800|date: 2009/11/25> + 30.340|date: 2009/11/27> + 30.950|date: 2009/11/30> + 31.330|date: 2009/12/01> + 31.690|date: 2009/12/02> + 31.570|date: 2009/12/03> + 31.550|date: 2009/12/04> + 32.050|date: 2009/12/07> + 31.710|date: 2009/12/08> + 31.730|date: 2009/12/09> + 32.070|date: 2009/12/10> + 32.270|date: 2009/12/11> + 32.260|date: 2009/12/14> + 32.110|date: 2009/12/15> + 33.050|date: 2009/12/16> + 32.670|date: 2009/12/17> + 33.000|date: 2009/12/18> + 34.960|date: 2009/12/21> + 35.520|date: 2009/12/22> + 35.510|date: 2009/12/23> + 35.540|date: 2009/12/24> + 35.150|date: 2009/12/28> + 35.450|date: 2009/12/29> + 35.100|date: 2009/12/30> + 35.040|date: 2009/12/31> + 34.711|date: 2010/01/04> + 34.210|date: 2010/01/05> + 34.370|date: 2010/01/06> + 34.200|date: 2010/01/07> + 34.090|date: 2010/01/08> + 33.835|date: 2010/01/11> + 33.720|date: 2010/01/12> + 33.750|date: 2010/01/13> + 33.980|date: 2010/01/14> + 35.070|date: 2010/01/15> + 35.250|date: 2010/01/19> + 36.250|date: 2010/01/20> + 36.470|date: 2010/01/21> + 36.080|date: 2010/01/22> + 35.860|date: 2010/01/25> + 35.930|date: 2010/01/26> + 36.250|date: 2010/01/27> + 36.690|date: 2010/01/28> + 36.830|date: 2010/01/29> + 37.030|date: 2010/02/01> + 37.640|date: 2010/02/02> + 37.880|date: 2010/02/03> + 37.360|date: 2010/02/04> + 37.000|date: 2010/02/05> + 37.510|date: 2010/02/08> + 37.710|date: 2010/02/09> + 37.960|date: 2010/02/10> + 37.640|date: 2010/02/11> + 38.090|date: 2010/02/12> + 40.040|date: 2010/02/16> + 40.480|date: 2010/02/17> + 40.330|date: 2010/02/18> + 40.490|date: 2010/02/19> + 40.730|date: 2010/02/22> + 40.400|date: 2010/02/23> + 40.630|date: 2010/02/24> + 39.900|date: 2010/02/25> + 40.330|date: 2010/02/26> + 40.300|date: 2010/03/01> + 40.450|date: 2010/03/02> + 40.490|date: 2010/03/03> + 40.250|date: 2010/03/04> + 40.560|date: 2010/03/05> + 41.000|date: 2010/03/08> + 41.780|date: 2010/03/09> + 41.590|date: 2010/03/10> + 41.980|date: 2010/03/11> + 41.700|date: 2010/03/12> + 41.930|date: 2010/03/15> + 42.190|date: 2010/03/16> + 42.720|date: 2010/03/17> + 43.320|date: 2010/03/18> + 43.550|date: 2010/03/19> + 43.300|date: 2010/03/22> + 43.080|date: 2010/03/23> + 42.910|date: 2010/03/24> + 44.550|date: 2010/03/25> + 43.990|date: 2010/03/26> + 44.280|date: 2010/03/29> + 44.550|date: 2010/03/30> + 44.180|date: 2010/03/31> + 44.045|date: 2010/04/01> + 44.500|date: 2010/04/05> + 44.960|date: 2010/04/06> + 45.500|date: 2010/04/07> + 45.990|date: 2010/04/08> + 45.960|date: 2010/04/09> + 46.660|date: 2010/04/12> + 46.570|date: 2010/04/13> + 46.960|date: 2010/04/14> + 46.780|date: 2010/04/15> + 46.600|date: 2010/04/16> + 46.500|date: 2010/04/19> + 46.580|date: 2010/04/20> + 46.880|date: 2010/04/21> + 47.240|date: 2010/04/22> + 48.310|date: 2010/04/23> + 47.920|date: 2010/04/26> + 46.955|date: 2010/04/27> + 45.670|date: 2010/04/28> + 45.740|date: 2010/04/29> + 44.750|date: 2010/04/30> + 44.750|date: 2010/05/03> + 43.670|date: 2010/05/04> + 43.150|date: 2010/05/05> + 40.950|date: 2010/05/06> + 41.860|date: 2010/05/07> + 43.620|date: 2010/05/10> + 43.870|date: 2010/05/11> + 44.670|date: 2010/05/12> + 44.180|date: 2010/05/13> + 43.100|date: 2010/05/14> + 42.620|date: 2010/05/17> + 43.720|date: 2010/05/18> + 42.710|date: 2010/05/19> + 41.920|date: 2010/05/20> + 40.380|date: 2010/05/21> + 41.210|date: 2010/05/24> + 39.790|date: 2010/05/25> + 41.850|date: 2010/05/26> + 42.630|date: 2010/05/27> + 42.830|date: 2010/05/28> + 42.254|date: 2010/06/01> + 42.950|date: 2010/06/02> + 43.470|date: 2010/06/03> + 42.030|date: 2010/06/04> + 41.000|date: 2010/06/07> + 40.470|date: 2010/06/08> + 41.550|date: 2010/06/09> + 42.100|date: 2010/06/10> + 42.310|date: 2010/06/11> + 43.500|date: 2010/06/14> + 43.840|date: 2010/06/15> + 44.040|date: 2010/06/16> + 44.190|date: 2010/06/17> + 44.333|date: 2010/06/18> + 42.600|date: 2010/06/21> + 42.340|date: 2010/06/22> + 41.020|date: 2010/06/23> + 39.260|date: 2010/06/24> + 38.770|date: 2010/06/25> + 39.030|date: 2010/06/28> + 38.770|date: 2010/06/29> + 38.790|date: 2010/06/30> + 37.790|date: 2010/07/01> + 38.440|date: 2010/07/02> + 37.350|date: 2010/07/06> + 37.080|date: 2010/07/07> + 38.170|date: 2010/07/08> + 38.320|date: 2010/07/09> + 38.960|date: 2010/07/12> + 40.180|date: 2010/07/13> + 40.540|date: 2010/07/14> + 40.290|date: 2010/07/15> + 39.640|date: 2010/07/16> + 39.320|date: 2010/07/19> + 39.250|date: 2010/07/20> + 40.340|date: 2010/07/21> + 41.060|date: 2010/07/22> + 42.160|date: 2010/07/23> + 42.450|date: 2010/07/26> + 43.050|date: 2010/07/27> + 42.360|date: 2010/07/28> + 41.690|date: 2010/07/29> + 41.250|date: 2010/07/30> + 41.530|date: 2010/08/02> + 41.610|date: 2010/08/03> + 42.000|date: 2010/08/04> + 41.650|date: 2010/08/05> + 41.120|date: 2010/08/06> + 41.920|date: 2010/08/09> + 42.020|date: 2010/08/10> + 40.270|date: 2010/08/11> + 39.830|date: 2010/08/12> + 39.630|date: 2010/08/13> + 39.360|date: 2010/08/16> + 40.340|date: 2010/08/17> + 40.750|date: 2010/08/19> + 40.830|date: 2010/08/20> close |ticker: DRI> => 33.270|date: 2009/08/21> + 33.250|date: 2009/08/24> + 33.600|date: 2009/08/25> + 33.790|date: 2009/08/26> + 33.730|date: 2009/08/27> + 33.520|date: 2009/08/28> + 32.930|date: 2009/08/31> + 32.960|date: 2009/09/01> + 33.010|date: 2009/09/02> + 33.670|date: 2009/09/03> + 34.410|date: 2009/09/04> + 34.700|date: 2009/09/09> + 34.700|date: 2009/09/10> + 34.550|date: 2009/09/11> + 34.900|date: 2009/09/14> + 34.950|date: 2009/09/15> + 36.360|date: 2009/09/16> + 36.640|date: 2009/09/17> + 37.120|date: 2009/09/18> + 36.720|date: 2009/09/21> + 36.780|date: 2009/09/22> + 35.080|date: 2009/09/23> + 35.440|date: 2009/09/24> + 35.600|date: 2009/09/25> + 36.140|date: 2009/09/28> + 36.150|date: 2009/09/29> + 34.130|date: 2009/09/30> + 33.150|date: 2009/10/01> + 33.200|date: 2009/10/02> + 33.700|date: 2009/10/05> + 33.450|date: 2009/10/06> + 32.890|date: 2009/10/07> + 32.930|date: 2009/10/08> + 32.990|date: 2009/10/09> + 33.300|date: 2009/10/12> + 32.980|date: 2009/10/13> + 32.750|date: 2009/10/14> + 33.370|date: 2009/10/15> + 33.210|date: 2009/10/16> + 33.550|date: 2009/10/19> + 32.600|date: 2009/10/20> + 31.170|date: 2009/10/21> + 31.890|date: 2009/10/22> + 31.290|date: 2009/10/23> + 31.390|date: 2009/10/26> + 31.110|date: 2009/10/27> + 30.870|date: 2009/10/28> + 32.780|date: 2009/11/05> + 32.650|date: 2009/11/06> + 32.660|date: 2009/11/09> + 32.560|date: 2009/11/10> + 32.620|date: 2009/11/11> + 31.880|date: 2009/11/12> + 32.100|date: 2009/11/13> + 32.780|date: 2009/11/16> + 32.480|date: 2009/11/17> + 32.520|date: 2009/11/18> + 31.700|date: 2009/11/19> + 31.440|date: 2009/11/20> + 31.800|date: 2009/11/23> + 31.370|date: 2009/11/24> + 31.110|date: 2009/11/25> + 31.150|date: 2009/11/27> + 31.430|date: 2009/11/30> + 31.830|date: 2009/12/01> + 32.310|date: 2009/12/02> + 31.640|date: 2009/12/03> + 32.210|date: 2009/12/04> + 32.150|date: 2009/12/07> + 31.910|date: 2009/12/08> + 31.940|date: 2009/12/09> + 32.130|date: 2009/12/10> + 32.450|date: 2009/12/11> + 32.320|date: 2009/12/14> + 32.560|date: 2009/12/15> + 33.360|date: 2009/12/16> + 32.750|date: 2009/12/17> + 35.130|date: 2009/12/18> + 35.650|date: 2009/12/21> + 35.920|date: 2009/12/22> + 35.940|date: 2009/12/23> + 35.930|date: 2009/12/24> + 35.440|date: 2009/12/28> + 35.520|date: 2009/12/29> + 35.230|date: 2009/12/30> + 35.070|date: 2009/12/31> + 35.000|date: 2010/01/04> + 34.850|date: 2010/01/05> + 34.390|date: 2010/01/06> + 34.710|date: 2010/01/07> + 34.130|date: 2010/01/08> + 34.040|date: 2010/01/11> + 33.880|date: 2010/01/12> + 34.110|date: 2010/01/13> + 35.770|date: 2010/01/14> + 35.300|date: 2010/01/15> + 35.840|date: 2010/01/19> + 36.530|date: 2010/01/20> + 36.550|date: 2010/01/21> + 36.160|date: 2010/01/22> + 36.010|date: 2010/01/25> + 36.480|date: 2010/01/26> + 36.620|date: 2010/01/27> + 37.450|date: 2010/01/28> + 36.960|date: 2010/01/29> + 37.850|date: 2010/02/01> + 38.290|date: 2010/02/02> + 38.020|date: 2010/02/03> + 37.400|date: 2010/02/04> + 37.590|date: 2010/02/05> + 37.530|date: 2010/02/08> + 38.410|date: 2010/02/09> + 38.050|date: 2010/02/10> + 38.760|date: 2010/02/11> + 38.990|date: 2010/02/12> + 40.410|date: 2010/02/16> + 40.590|date: 2010/02/17> + 40.520|date: 2010/02/18> + 41.050|date: 2010/02/19> + 41.050|date: 2010/02/22> + 40.620|date: 2010/02/23> + 40.990|date: 2010/02/24> + 40.330|date: 2010/02/25> + 40.550|date: 2010/02/26> + 41.150|date: 2010/03/01> + 40.510|date: 2010/03/02> + 40.590|date: 2010/03/03> + 40.450|date: 2010/03/04> + 40.980|date: 2010/03/05> + 41.990|date: 2010/03/08> + 42.030|date: 2010/03/09> + 42.250|date: 2010/03/10> + 42.280|date: 2010/03/11> + 42.020|date: 2010/03/12> + 42.440|date: 2010/03/15> + 42.600|date: 2010/03/16> + 43.490|date: 2010/03/17> + 43.490|date: 2010/03/18> + 43.650|date: 2010/03/19> + 44.130|date: 2010/03/22> + 43.910|date: 2010/03/23> + 44.910|date: 2010/03/24> + 44.690|date: 2010/03/25> + 44.290|date: 2010/03/26> + 44.970|date: 2010/03/29> + 44.800|date: 2010/03/30> + 44.540|date: 2010/03/31> + 44.500|date: 2010/04/01> + 45.510|date: 2010/04/05> + 45.260|date: 2010/04/06> + 46.390|date: 2010/04/07> + 46.380|date: 2010/04/08> + 46.800|date: 2010/04/09> + 46.890|date: 2010/04/12> + 47.000|date: 2010/04/13> + 47.370|date: 2010/04/14> + 46.920|date: 2010/04/15> + 46.860|date: 2010/04/16> + 47.210|date: 2010/04/19> + 47.120|date: 2010/04/20> + 47.400|date: 2010/04/21> + 48.660|date: 2010/04/22> + 48.680|date: 2010/04/23> + 48.010|date: 2010/04/26> + 47.010|date: 2010/04/27> + 45.780|date: 2010/04/28> + 46.100|date: 2010/04/29> + 44.750|date: 2010/04/30> + 45.460|date: 2010/05/03> + 43.840|date: 2010/05/04> + 43.670|date: 2010/05/05> + 42.890|date: 2010/05/06> + 42.610|date: 2010/05/07> + 44.380|date: 2010/05/10> + 44.730|date: 2010/05/11> + 45.120|date: 2010/05/12> + 44.200|date: 2010/05/13> + 43.470|date: 2010/05/14> + 43.970|date: 2010/05/17> + 43.730|date: 2010/05/18> + 43.590|date: 2010/05/19> + 41.930|date: 2010/05/20> + 41.600|date: 2010/05/21> + 41.330|date: 2010/05/24> + 41.640|date: 2010/05/25> + 42.060|date: 2010/05/26> + 43.740|date: 2010/05/27> + 42.900|date: 2010/05/28> + 43.110|date: 2010/06/01> + 44.110|date: 2010/06/02> + 43.810|date: 2010/06/03> + 42.270|date: 2010/06/04> + 41.150|date: 2010/06/07> + 41.440|date: 2010/06/08> + 41.860|date: 2010/06/09> + 42.800|date: 2010/06/10> + 43.290|date: 2010/06/11> + 43.800|date: 2010/06/14> + 44.270|date: 2010/06/15> + 44.660|date: 2010/06/16> + 44.540|date: 2010/06/17> + 44.480|date: 2010/06/18> + 42.920|date: 2010/06/21> + 42.390|date: 2010/06/22> + 41.900|date: 2010/06/23> + 39.460|date: 2010/06/24> + 39.000|date: 2010/06/25> + 39.670|date: 2010/06/28> + 38.980|date: 2010/06/29> + 38.850|date: 2010/06/30> + 39.210|date: 2010/07/01> + 38.480|date: 2010/07/02> + 37.610|date: 2010/07/06> + 38.290|date: 2010/07/07> + 38.490|date: 2010/07/08> + 39.430|date: 2010/07/09> + 39.680|date: 2010/07/12> + 41.200|date: 2010/07/13> + 40.860|date: 2010/07/14> + 41.110|date: 2010/07/15> + 39.760|date: 2010/07/16> + 39.710|date: 2010/07/19> + 40.820|date: 2010/07/20> + 40.680|date: 2010/07/21> + 42.570|date: 2010/07/22> + 42.570|date: 2010/07/23> + 43.470|date: 2010/07/26> + 43.180|date: 2010/07/27> + 42.580|date: 2010/07/28> + 41.970|date: 2010/07/29> + 41.890|date: 2010/07/30> + 42.300|date: 2010/08/02> + 42.180|date: 2010/08/03> + 42.310|date: 2010/08/04> + 42.130|date: 2010/08/05> + 41.820|date: 2010/08/06> + 42.630|date: 2010/08/09> + 42.240|date: 2010/08/10> + 40.330|date: 2010/08/11> + 40.460|date: 2010/08/12> + 39.650|date: 2010/08/13> + 40.210|date: 2010/08/16> + 40.970|date: 2010/08/17> + 41.060|date: 2010/08/19> + 41.270|date: 2010/08/20> volume |ticker: DRI> => 27088.000|date: 2009/08/21> + 30010.000|date: 2009/08/24> + 21703.000|date: 2009/08/25> + 16730.000|date: 2009/08/26> + 20257.000|date: 2009/08/27> + 21737.000|date: 2009/08/28> + 22994.000|date: 2009/08/31> + 23825.000|date: 2009/09/01> + 13881.000|date: 2009/09/02> + 18169.000|date: 2009/09/03> + 12904.000|date: 2009/09/04> + 20068.000|date: 2009/09/09> + 23938.000|date: 2009/09/10> + 20157.000|date: 2009/09/11> + 17231.000|date: 2009/09/14> + 29502.000|date: 2009/09/15> + 36555.000|date: 2009/09/16> + 21845.000|date: 2009/09/17> + 24430.000|date: 2009/09/18> + 28179.000|date: 2009/09/21> + 32376.000|date: 2009/09/22> + 41739.000|date: 2009/09/23> + 35119.000|date: 2009/09/24> + 30478.000|date: 2009/09/25> + 38380.000|date: 2009/09/28> + 32128.000|date: 2009/09/29> + 127495.000|date: 2009/09/30> + 51912.000|date: 2009/10/01> + 28197.000|date: 2009/10/02> + 24267.000|date: 2009/10/05> + 42717.000|date: 2009/10/06> + 29056.000|date: 2009/10/07> + 39016.000|date: 2009/10/08> + 23756.000|date: 2009/10/09> + 23304.000|date: 2009/10/12> + 20086.000|date: 2009/10/13> + 24635.000|date: 2009/10/14> + 22860.000|date: 2009/10/15> + 22553.000|date: 2009/10/16> + 23863.000|date: 2009/10/19> + 50758.000|date: 2009/10/20> + 58375.000|date: 2009/10/21> + 34794.000|date: 2009/10/22> + 37224.000|date: 2009/10/23> + 34480.000|date: 2009/10/26> + 28174.000|date: 2009/10/27> + 24303.000|date: 2009/10/28> + 27653.000|date: 2009/11/05> + 20306.000|date: 2009/11/06> + 30589.000|date: 2009/11/09> + 26351.000|date: 2009/11/10> + 20379.000|date: 2009/11/11> + 32169.000|date: 2009/11/12> + 16138.000|date: 2009/11/13> + 22627.000|date: 2009/11/16> + 17659.000|date: 2009/11/17> + 17217.000|date: 2009/11/18> + 18289.000|date: 2009/11/19> + 20995.000|date: 2009/11/20> + 14100.000|date: 2009/11/23> + 22906.000|date: 2009/11/24> + 28176.000|date: 2009/11/25> + 8061.000|date: 2009/11/27> + 19134.000|date: 2009/11/30> + 16763.000|date: 2009/12/01> + 20835.000|date: 2009/12/02> + 18381.000|date: 2009/12/03> + 19630.000|date: 2009/12/04> + 9846.000|date: 2009/12/07> + 14668.000|date: 2009/12/08> + 14328.000|date: 2009/12/09> + 20524.000|date: 2009/12/10> + 23368.000|date: 2009/12/11> + 28599.000|date: 2009/12/14> + 21992.000|date: 2009/12/15> + 32985.000|date: 2009/12/16> + 22785.000|date: 2009/12/17> + 61671.000|date: 2009/12/18> + 24786.000|date: 2009/12/21> + 22441.000|date: 2009/12/22> + 15015.000|date: 2009/12/23> + 6156.000|date: 2009/12/24> + 19391.000|date: 2009/12/28> + 10718.000|date: 2009/12/29> + 13950.000|date: 2009/12/30> + 11751.000|date: 2009/12/31> + 22280.000|date: 2010/01/04> + 27351.000|date: 2010/01/05> + 30944.000|date: 2010/01/06> + 24871.000|date: 2010/01/07> + 22681.000|date: 2010/01/08> + 14790.000|date: 2010/01/11> + 14303.000|date: 2010/01/12> + 10596.000|date: 2010/01/13> + 36455.000|date: 2010/01/14> + 23711.000|date: 2010/01/15> + 16417.000|date: 2010/01/19> + 35857.000|date: 2010/01/20> + 25905.000|date: 2010/01/21> + 24595.000|date: 2010/01/22> + 19196.000|date: 2010/01/25> + 28124.000|date: 2010/01/26> + 23458.000|date: 2010/01/27> + 38680.000|date: 2010/01/28> + 35364.000|date: 2010/01/29> + 28264.000|date: 2010/02/01> + 23519.000|date: 2010/02/02> + 16000.000|date: 2010/02/03> + 33265.000|date: 2010/02/04> + 26312.000|date: 2010/02/05> + 17258.000|date: 2010/02/08> + 18520.000|date: 2010/02/09> + 20402.000|date: 2010/02/10> + 23354.000|date: 2010/02/11> + 20694.000|date: 2010/02/12> + 45344.000|date: 2010/02/16> + 19796.000|date: 2010/02/17> + 15006.000|date: 2010/02/18> + 16426.000|date: 2010/02/19> + 14405.000|date: 2010/02/22> + 20614.000|date: 2010/02/23> + 13735.000|date: 2010/02/24> + 30512.000|date: 2010/02/25> + 12683.000|date: 2010/02/26> + 16133.000|date: 2010/03/01> + 28815.000|date: 2010/03/02> + 16487.000|date: 2010/03/03> + 19890.000|date: 2010/03/04> + 20427.000|date: 2010/03/05> + 21752.000|date: 2010/03/08> + 20776.000|date: 2010/03/09> + 14154.000|date: 2010/03/10> + 15848.000|date: 2010/03/11> + 26284.000|date: 2010/03/12> + 22945.000|date: 2010/03/15> + 25240.000|date: 2010/03/16> + 18773.000|date: 2010/03/17> + 17252.000|date: 2010/03/18> + 18729.000|date: 2010/03/19> + 18052.000|date: 2010/03/22> + 30286.000|date: 2010/03/23> + 55459.000|date: 2010/03/24> + 26397.000|date: 2010/03/25> + 27610.000|date: 2010/03/26> + 20185.000|date: 2010/03/29> + 15360.000|date: 2010/03/30> + 16464.000|date: 2010/03/31> + 17174.000|date: 2010/04/01> + 14084.000|date: 2010/04/05> + 17780.000|date: 2010/04/06> + 49677.000|date: 2010/04/07> + 23602.000|date: 2010/04/08> + 18855.000|date: 2010/04/09> + 14924.000|date: 2010/04/12> + 15236.000|date: 2010/04/13> + 21568.000|date: 2010/04/14> + 20038.000|date: 2010/04/15> + 29843.000|date: 2010/04/16> + 27147.000|date: 2010/04/19> + 23039.000|date: 2010/04/20> + 14759.000|date: 2010/04/21> + 22475.000|date: 2010/04/22> + 13137.000|date: 2010/04/23> + 17289.000|date: 2010/04/26> + 18019.000|date: 2010/04/27> + 26688.000|date: 2010/04/28> + 27835.000|date: 2010/04/29> + 23673.000|date: 2010/04/30> + 17816.000|date: 2010/05/03> + 22740.000|date: 2010/05/04> + 27852.000|date: 2010/05/05> + 30050.000|date: 2010/05/06> + 29367.000|date: 2010/05/07> + 19607.000|date: 2010/05/10> + 19624.000|date: 2010/05/11> + 12475.000|date: 2010/05/12> + 15337.000|date: 2010/05/13> + 13788.000|date: 2010/05/14> + 21511.000|date: 2010/05/17> + 14423.000|date: 2010/05/18> + 17548.000|date: 2010/05/19> + 19210.000|date: 2010/05/20> + 33848.000|date: 2010/05/21> + 19285.000|date: 2010/05/24> + 19896.000|date: 2010/05/25> + 23196.000|date: 2010/05/26> + 15153.000|date: 2010/05/27> + 21425.000|date: 2010/05/28> + 26256.000|date: 2010/06/01> + 20112.000|date: 2010/06/02> + 25918.000|date: 2010/06/03> + 22985.000|date: 2010/06/04> + 28409.000|date: 2010/06/07> + 16951.000|date: 2010/06/08> + 19389.000|date: 2010/06/09> + 11602.000|date: 2010/06/10> + 10206.000|date: 2010/06/11> + 16322.000|date: 2010/06/14> + 13989.000|date: 2010/06/15> + 16524.000|date: 2010/06/16> + 17697.000|date: 2010/06/17> + 20096.000|date: 2010/06/18> + 36597.000|date: 2010/06/21> + 26493.000|date: 2010/06/22> + 36641.000|date: 2010/06/23> + 66152.000|date: 2010/06/24> + 42175.000|date: 2010/06/25> + 27679.000|date: 2010/06/28> + 35651.000|date: 2010/06/29> + 23484.000|date: 2010/06/30> + 31315.000|date: 2010/07/01> + 18606.000|date: 2010/07/02> + 27005.000|date: 2010/07/06> + 30383.000|date: 2010/07/07> + 29847.000|date: 2010/07/08> + 23568.000|date: 2010/07/09> + 18241.000|date: 2010/07/12> + 30233.000|date: 2010/07/13> + 18399.000|date: 2010/07/14> + 15384.000|date: 2010/07/15> + 16483.000|date: 2010/07/16> + 15687.000|date: 2010/07/19> + 24397.000|date: 2010/07/20> + 29177.000|date: 2010/07/21> + 31434.000|date: 2010/07/22> + 21297.000|date: 2010/07/23> + 17109.000|date: 2010/07/26> + 16695.000|date: 2010/07/27> + 16625.000|date: 2010/07/28> + 22527.000|date: 2010/07/29> + 12936.000|date: 2010/07/30> + 27234.000|date: 2010/08/02> + 22733.000|date: 2010/08/03> + 14531.000|date: 2010/08/04> + 11942.000|date: 2010/08/05> + 14562.000|date: 2010/08/06> + 12710.000|date: 2010/08/09> + 14531.000|date: 2010/08/10> + 20055.000|date: 2010/08/11> + 21288.000|date: 2010/08/12> + 14238.000|date: 2010/08/13> + 11481.000|date: 2010/08/16> + 17332.000|date: 2010/08/17> + 11012.000|date: 2010/08/19> + 12893.000|date: 2010/08/20> open |ticker: DTE> => 35.000|date: 2009/08/21> + 35.620|date: 2009/08/24> + 35.380|date: 2009/08/25> + 35.400|date: 2009/08/26> + 35.330|date: 2009/08/27> + 35.320|date: 2009/08/28> + 34.920|date: 2009/08/31> + 34.740|date: 2009/09/01> + 34.300|date: 2009/09/02> + 34.440|date: 2009/09/03> + 34.730|date: 2009/09/04> + 34.990|date: 2009/09/09> + 35.200|date: 2009/09/10> + 35.250|date: 2009/09/11> + 35.160|date: 2009/09/14> + 35.740|date: 2009/09/15> + 36.100|date: 2009/09/16> + 35.700|date: 2009/09/17> + 35.450|date: 2009/09/18> + 35.160|date: 2009/09/21> + 35.240|date: 2009/09/22> + 34.810|date: 2009/09/23> + 35.170|date: 2009/09/24> + 35.100|date: 2009/09/25> + 35.080|date: 2009/09/28> + 35.430|date: 2009/09/29> + 35.570|date: 2009/09/30> + 35.300|date: 2009/10/01> + 34.600|date: 2009/10/02> + 34.310|date: 2009/10/05> + 34.260|date: 2009/10/06> + 34.460|date: 2009/10/07> + 34.930|date: 2009/10/08> + 34.940|date: 2009/10/09> + 35.190|date: 2009/10/12> + 35.550|date: 2009/10/13> + 35.870|date: 2009/10/14> + 35.950|date: 2009/10/15> + 35.950|date: 2009/10/16> + 36.560|date: 2009/10/19> + 38.240|date: 2009/10/20> + 38.610|date: 2009/10/21> + 38.600|date: 2009/10/22> + 38.740|date: 2009/10/23> + 37.880|date: 2009/10/26> + 37.650|date: 2009/10/27> + 37.970|date: 2009/10/28> + 37.870|date: 2009/11/05> + 38.370|date: 2009/11/06> + 38.500|date: 2009/11/09> + 39.090|date: 2009/11/10> + 39.490|date: 2009/11/11> + 39.310|date: 2009/11/12> + 39.590|date: 2009/11/13> + 39.880|date: 2009/11/16> + 40.300|date: 2009/11/17> + 40.170|date: 2009/11/18> + 40.000|date: 2009/11/19> + 39.700|date: 2009/11/20> + 39.890|date: 2009/11/23> + 40.280|date: 2009/11/24> + 40.330|date: 2009/11/25> + 39.980|date: 2009/11/27> + 39.790|date: 2009/11/30> + 40.460|date: 2009/12/01> + 41.020|date: 2009/12/02> + 41.950|date: 2009/12/03> + 42.590|date: 2009/12/04> + 42.280|date: 2009/12/07> + 42.490|date: 2009/12/08> + 42.530|date: 2009/12/09> + 42.900|date: 2009/12/10> + 43.240|date: 2009/12/11> + 44.270|date: 2009/12/14> + 44.090|date: 2009/12/15> + 44.170|date: 2009/12/16> + 43.190|date: 2009/12/17> + 42.560|date: 2009/12/18> + 43.240|date: 2009/12/21> + 43.300|date: 2009/12/22> + 43.300|date: 2009/12/23> + 43.950|date: 2009/12/24> + 44.590|date: 2009/12/28> + 44.750|date: 2009/12/29> + 44.490|date: 2009/12/30> + 44.400|date: 2009/12/31> + 43.900|date: 2010/01/04> + 43.410|date: 2010/01/05> + 43.060|date: 2010/01/06> + 43.220|date: 2010/01/07> + 42.690|date: 2010/01/08> + 43.430|date: 2010/01/11> + 43.590|date: 2010/01/12> + 43.970|date: 2010/01/13> + 44.140|date: 2010/01/14> + 44.180|date: 2010/01/15> + 44.040|date: 2010/01/19> + 44.050|date: 2010/01/20> + 43.780|date: 2010/01/21> + 42.810|date: 2010/01/22> + 42.470|date: 2010/01/25> + 42.590|date: 2010/01/26> + 42.930|date: 2010/01/27> + 42.810|date: 2010/01/28> + 42.600|date: 2010/01/29> + 42.230|date: 2010/02/01> + 42.560|date: 2010/02/02> + 42.940|date: 2010/02/03> + 42.390|date: 2010/02/04> + 41.680|date: 2010/02/05> + 41.840|date: 2010/02/08> + 41.970|date: 2010/02/09> + 42.030|date: 2010/02/10> + 41.810|date: 2010/02/11> + 41.980|date: 2010/02/12> + 42.310|date: 2010/02/16> + 43.290|date: 2010/02/17> + 42.720|date: 2010/02/18> + 43.430|date: 2010/02/19> + 44.680|date: 2010/02/22> + 44.450|date: 2010/02/23> + 44.130|date: 2010/02/24> + 43.860|date: 2010/02/25> + 43.950|date: 2010/02/26> + 43.710|date: 2010/03/01> + 44.530|date: 2010/03/02> + 44.820|date: 2010/03/03> + 44.760|date: 2010/03/04> + 44.890|date: 2010/03/05> + 44.980|date: 2010/03/08> + 44.610|date: 2010/03/09> + 44.910|date: 2010/03/10> + 44.720|date: 2010/03/11> + 45.090|date: 2010/03/12> + 44.760|date: 2010/03/15> + 45.070|date: 2010/03/16> + 45.740|date: 2010/03/17> + 45.210|date: 2010/03/18> + 45.170|date: 2010/03/19> + 44.920|date: 2010/03/22> + 44.940|date: 2010/03/23> + 45.190|date: 2010/03/24> + 45.230|date: 2010/03/25> + 44.700|date: 2010/03/26> + 44.880|date: 2010/03/29> + 45.340|date: 2010/03/30> + 45.070|date: 2010/03/31> + 44.700|date: 2010/04/01> + 45.460|date: 2010/04/05> + 45.520|date: 2010/04/06> + 46.480|date: 2010/04/07> + 46.070|date: 2010/04/08> + 45.990|date: 2010/04/09> + 46.300|date: 2010/04/12> + 46.240|date: 2010/04/13> + 45.990|date: 2010/04/14> + 45.990|date: 2010/04/15> + 46.050|date: 2010/04/16> + 45.490|date: 2010/04/19> + 46.170|date: 2010/04/20> + 46.210|date: 2010/04/21> + 46.640|date: 2010/04/22> + 47.300|date: 2010/04/23> + 47.820|date: 2010/04/26> + 47.320|date: 2010/04/27> + 47.210|date: 2010/04/28> + 48.450|date: 2010/04/29> + 48.200|date: 2010/04/30> + 48.310|date: 2010/05/03> + 48.350|date: 2010/05/04> + 47.940|date: 2010/05/05> + 47.470|date: 2010/05/06> + 46.520|date: 2010/05/07> + 47.050|date: 2010/05/10> + 46.980|date: 2010/05/11> + 47.760|date: 2010/05/12> + 47.810|date: 2010/05/13> + 47.540|date: 2010/05/14> + 47.300|date: 2010/05/17> + 48.060|date: 2010/05/18> + 46.850|date: 2010/05/19> + 45.510|date: 2010/05/20> + 44.480|date: 2010/05/21> + 44.930|date: 2010/05/24> + 43.940|date: 2010/05/25> + 44.960|date: 2010/05/26> + 45.280|date: 2010/05/27> + 45.530|date: 2010/05/28> + 45.220|date: 2010/06/01> + 45.200|date: 2010/06/02> + 45.840|date: 2010/06/03> + 45.090|date: 2010/06/04> + 44.440|date: 2010/06/07> + 44.380|date: 2010/06/08> + 45.280|date: 2010/06/09> + 45.650|date: 2010/06/10> + 45.770|date: 2010/06/11> + 46.500|date: 2010/06/14> + 47.000|date: 2010/06/15> + 47.550|date: 2010/06/16> + 47.730|date: 2010/06/17> + 48.470|date: 2010/06/18> + 48.720|date: 2010/06/21> + 48.110|date: 2010/06/22> + 46.960|date: 2010/06/23> + 46.400|date: 2010/06/24> + 46.500|date: 2010/06/25> + 46.540|date: 2010/06/28> + 46.330|date: 2010/06/29> + 45.640|date: 2010/06/30> + 45.460|date: 2010/07/01> + 45.190|date: 2010/07/02> + 45.800|date: 2010/07/06> + 46.090|date: 2010/07/07> + 47.620|date: 2010/07/08> + 47.350|date: 2010/07/09> + 47.540|date: 2010/07/12> + 48.000|date: 2010/07/13> + 47.950|date: 2010/07/14> + 47.990|date: 2010/07/15> + 48.100|date: 2010/07/16> + 47.140|date: 2010/07/19> + 46.880|date: 2010/07/20> + 47.870|date: 2010/07/21> + 47.090|date: 2010/07/22> + 47.720|date: 2010/07/23> + 48.200|date: 2010/07/26> + 48.510|date: 2010/07/27> + 48.800|date: 2010/07/28> + 48.950|date: 2010/07/29> + 45.600|date: 2010/07/30> + 46.590|date: 2010/08/02> + 46.300|date: 2010/08/03> + 46.370|date: 2010/08/04> + 46.290|date: 2010/08/05> + 46.590|date: 2010/08/06> + 46.950|date: 2010/08/09> + 47.030|date: 2010/08/10> + 46.800|date: 2010/08/11> + 45.170|date: 2010/08/12> + 45.940|date: 2010/08/13> + 45.980|date: 2010/08/16> + 46.740|date: 2010/08/17> + 46.330|date: 2010/08/19> + 45.440|date: 2010/08/20> high |ticker: DTE> => 35.360|date: 2009/08/21> + 35.620|date: 2009/08/24> + 35.700|date: 2009/08/25> + 35.580|date: 2009/08/26> + 35.460|date: 2009/08/27> + 35.470|date: 2009/08/28> + 35.060|date: 2009/08/31> + 35.170|date: 2009/09/01> + 34.540|date: 2009/09/02> + 34.640|date: 2009/09/03> + 34.880|date: 2009/09/04> + 35.360|date: 2009/09/09> + 35.360|date: 2009/09/10> + 35.390|date: 2009/09/11> + 35.780|date: 2009/09/14> + 35.930|date: 2009/09/15> + 36.460|date: 2009/09/16> + 36.150|date: 2009/09/17> + 35.660|date: 2009/09/18> + 35.230|date: 2009/09/21> + 35.440|date: 2009/09/22> + 35.660|date: 2009/09/23> + 35.370|date: 2009/09/24> + 35.330|date: 2009/09/25> + 35.580|date: 2009/09/28> + 35.660|date: 2009/09/29> + 35.600|date: 2009/09/30> + 35.300|date: 2009/10/01> + 34.750|date: 2009/10/02> + 34.330|date: 2009/10/05> + 34.570|date: 2009/10/06> + 34.790|date: 2009/10/07> + 35.040|date: 2009/10/08> + 35.120|date: 2009/10/09> + 35.720|date: 2009/10/12> + 35.730|date: 2009/10/13> + 36.000|date: 2009/10/14> + 36.390|date: 2009/10/15> + 36.740|date: 2009/10/16> + 38.500|date: 2009/10/19> + 38.670|date: 2009/10/20> + 39.070|date: 2009/10/21> + 38.760|date: 2009/10/22> + 38.840|date: 2009/10/23> + 38.330|date: 2009/10/26> + 38.330|date: 2009/10/27> + 37.990|date: 2009/10/28> + 38.580|date: 2009/11/05> + 38.700|date: 2009/11/06> + 39.240|date: 2009/11/09> + 39.440|date: 2009/11/10> + 39.740|date: 2009/11/11> + 40.040|date: 2009/11/12> + 39.800|date: 2009/11/13> + 40.245|date: 2009/11/16> + 40.520|date: 2009/11/17> + 40.700|date: 2009/11/18> + 40.160|date: 2009/11/19> + 39.920|date: 2009/11/20> + 40.440|date: 2009/11/23> + 40.400|date: 2009/11/24> + 40.730|date: 2009/11/25> + 40.370|date: 2009/11/27> + 40.230|date: 2009/11/30> + 41.040|date: 2009/12/01> + 41.930|date: 2009/12/02> + 42.540|date: 2009/12/03> + 42.610|date: 2009/12/04> + 42.890|date: 2009/12/07> + 42.660|date: 2009/12/08> + 42.850|date: 2009/12/09> + 43.425|date: 2009/12/10> + 44.060|date: 2009/12/11> + 44.340|date: 2009/12/14> + 44.090|date: 2009/12/15> + 44.170|date: 2009/12/16> + 43.190|date: 2009/12/17> + 43.020|date: 2009/12/18> + 43.370|date: 2009/12/21> + 43.530|date: 2009/12/22> + 43.960|date: 2009/12/23> + 44.600|date: 2009/12/24> + 44.870|date: 2009/12/28> + 44.957|date: 2009/12/29> + 44.630|date: 2009/12/30> + 44.650|date: 2009/12/31> + 44.220|date: 2010/01/04> + 43.790|date: 2010/01/05> + 43.600|date: 2010/01/06> + 43.310|date: 2010/01/07> + 43.230|date: 2010/01/08> + 43.780|date: 2010/01/11> + 44.040|date: 2010/01/12> + 44.180|date: 2010/01/13> + 44.350|date: 2010/01/14> + 44.180|date: 2010/01/15> + 44.420|date: 2010/01/19> + 44.050|date: 2010/01/20> + 44.170|date: 2010/01/21> + 42.870|date: 2010/01/22> + 42.930|date: 2010/01/25> + 43.350|date: 2010/01/26> + 42.930|date: 2010/01/27> + 42.830|date: 2010/01/28> + 42.770|date: 2010/01/29> + 42.610|date: 2010/02/01> + 43.050|date: 2010/02/02> + 43.035|date: 2010/02/03> + 42.570|date: 2010/02/04> + 41.860|date: 2010/02/05> + 42.010|date: 2010/02/08> + 42.580|date: 2010/02/09> + 42.280|date: 2010/02/10> + 42.340|date: 2010/02/11> + 42.120|date: 2010/02/12> + 43.070|date: 2010/02/16> + 43.300|date: 2010/02/17> + 43.610|date: 2010/02/18> + 44.900|date: 2010/02/19> + 44.990|date: 2010/02/22> + 44.620|date: 2010/02/23> + 44.330|date: 2010/02/24> + 43.990|date: 2010/02/25> + 44.100|date: 2010/02/26> + 44.370|date: 2010/03/01> + 44.780|date: 2010/03/02> + 45.230|date: 2010/03/03> + 44.820|date: 2010/03/04> + 45.140|date: 2010/03/05> + 45.100|date: 2010/03/08> + 44.990|date: 2010/03/09> + 44.950|date: 2010/03/10> + 44.910|date: 2010/03/11> + 45.140|date: 2010/03/12> + 45.085|date: 2010/03/15> + 45.630|date: 2010/03/16> + 45.930|date: 2010/03/17> + 45.300|date: 2010/03/18> + 45.360|date: 2010/03/19> + 45.080|date: 2010/03/22> + 45.320|date: 2010/03/23> + 45.320|date: 2010/03/24> + 45.310|date: 2010/03/25> + 45.040|date: 2010/03/26> + 45.380|date: 2010/03/29> + 45.540|date: 2010/03/30> + 45.100|date: 2010/03/31> + 45.520|date: 2010/04/01> + 45.750|date: 2010/04/05> + 46.490|date: 2010/04/06> + 46.560|date: 2010/04/07> + 46.080|date: 2010/04/08> + 46.130|date: 2010/04/09> + 46.470|date: 2010/04/12> + 46.250|date: 2010/04/13> + 46.040|date: 2010/04/14> + 46.350|date: 2010/04/15> + 46.210|date: 2010/04/16> + 46.080|date: 2010/04/19> + 46.300|date: 2010/04/20> + 46.910|date: 2010/04/21> + 47.330|date: 2010/04/22> + 47.980|date: 2010/04/23> + 47.970|date: 2010/04/26> + 47.680|date: 2010/04/27> + 48.490|date: 2010/04/28> + 48.790|date: 2010/04/29> + 48.780|date: 2010/04/30> + 49.050|date: 2010/05/03> + 48.630|date: 2010/05/04> + 48.240|date: 2010/05/05> + 47.670|date: 2010/05/06> + 46.880|date: 2010/05/07> + 47.590|date: 2010/05/10> + 48.310|date: 2010/05/11> + 48.170|date: 2010/05/12> + 48.440|date: 2010/05/13> + 47.870|date: 2010/05/14> + 47.770|date: 2010/05/17> + 48.260|date: 2010/05/18> + 47.150|date: 2010/05/19> + 46.150|date: 2010/05/20> + 45.390|date: 2010/05/21> + 45.530|date: 2010/05/24> + 44.770|date: 2010/05/25> + 45.375|date: 2010/05/26> + 45.540|date: 2010/05/27> + 46.000|date: 2010/05/28> + 45.790|date: 2010/06/01> + 45.680|date: 2010/06/02> + 46.020|date: 2010/06/03> + 45.320|date: 2010/06/04> + 45.010|date: 2010/06/07> + 45.170|date: 2010/06/08> + 45.840|date: 2010/06/09> + 46.230|date: 2010/06/10> + 46.180|date: 2010/06/11> + 46.900|date: 2010/06/14> + 47.810|date: 2010/06/15> + 48.630|date: 2010/06/16> + 48.410|date: 2010/06/17> + 48.470|date: 2010/06/18> + 48.810|date: 2010/06/21> + 48.190|date: 2010/06/22> + 47.180|date: 2010/06/23> + 47.090|date: 2010/06/24> + 46.850|date: 2010/06/25> + 46.960|date: 2010/06/28> + 46.380|date: 2010/06/29> + 46.250|date: 2010/06/30> + 45.810|date: 2010/07/01> + 45.740|date: 2010/07/02> + 46.260|date: 2010/07/06> + 47.360|date: 2010/07/07> + 47.750|date: 2010/07/08> + 47.770|date: 2010/07/09> + 47.922|date: 2010/07/12> + 48.350|date: 2010/07/13> + 48.020|date: 2010/07/14> + 48.350|date: 2010/07/15> + 48.130|date: 2010/07/16> + 47.820|date: 2010/07/19> + 47.780|date: 2010/07/20> + 47.870|date: 2010/07/21> + 47.830|date: 2010/07/22> + 48.090|date: 2010/07/23> + 48.390|date: 2010/07/26> + 49.000|date: 2010/07/27> + 48.970|date: 2010/07/28> + 49.060|date: 2010/07/29> + 47.240|date: 2010/07/30> + 46.940|date: 2010/08/02> + 46.510|date: 2010/08/03> + 46.570|date: 2010/08/04> + 46.840|date: 2010/08/05> + 46.960|date: 2010/08/06> + 47.860|date: 2010/08/09> + 47.510|date: 2010/08/10> + 46.800|date: 2010/08/11> + 46.580|date: 2010/08/12> + 46.660|date: 2010/08/13> + 46.480|date: 2010/08/16> + 46.847|date: 2010/08/17> + 46.370|date: 2010/08/19> + 46.000|date: 2010/08/20> low |ticker: DTE> => 34.770|date: 2009/08/21> + 35.100|date: 2009/08/24> + 35.193|date: 2009/08/25> + 35.170|date: 2009/08/26> + 35.090|date: 2009/08/27> + 34.810|date: 2009/08/28> + 34.720|date: 2009/08/31> + 34.390|date: 2009/09/01> + 33.970|date: 2009/09/02> + 34.130|date: 2009/09/03> + 34.420|date: 2009/09/04> + 34.920|date: 2009/09/09> + 34.790|date: 2009/09/10> + 35.000|date: 2009/09/11> + 35.100|date: 2009/09/14> + 35.575|date: 2009/09/15> + 35.790|date: 2009/09/16> + 35.130|date: 2009/09/17> + 35.090|date: 2009/09/18> + 34.950|date: 2009/09/21> + 34.680|date: 2009/09/22> + 34.790|date: 2009/09/23> + 34.950|date: 2009/09/24> + 35.000|date: 2009/09/25> + 35.080|date: 2009/09/28> + 35.240|date: 2009/09/29> + 35.030|date: 2009/09/30> + 34.720|date: 2009/10/01> + 34.000|date: 2009/10/02> + 33.750|date: 2009/10/05> + 34.000|date: 2009/10/06> + 34.330|date: 2009/10/07> + 34.690|date: 2009/10/08> + 34.700|date: 2009/10/09> + 35.150|date: 2009/10/12> + 35.290|date: 2009/10/13> + 35.540|date: 2009/10/14> + 35.750|date: 2009/10/15> + 35.930|date: 2009/10/16> + 36.280|date: 2009/10/19> + 37.850|date: 2009/10/20> + 38.100|date: 2009/10/21> + 38.140|date: 2009/10/22> + 37.760|date: 2009/10/23> + 37.360|date: 2009/10/26> + 37.650|date: 2009/10/27> + 37.420|date: 2009/10/28> + 37.870|date: 2009/11/05> + 38.130|date: 2009/11/06> + 38.480|date: 2009/11/09> + 38.970|date: 2009/11/10> + 39.320|date: 2009/11/11> + 39.290|date: 2009/11/12> + 39.330|date: 2009/11/13> + 39.770|date: 2009/11/16> + 40.132|date: 2009/11/17> + 40.090|date: 2009/11/18> + 39.580|date: 2009/11/19> + 39.550|date: 2009/11/20> + 39.890|date: 2009/11/23> + 39.950|date: 2009/11/24> + 40.210|date: 2009/11/25> + 39.520|date: 2009/11/27> + 39.780|date: 2009/11/30> + 40.460|date: 2009/12/01> + 40.760|date: 2009/12/02> + 41.810|date: 2009/12/03> + 41.650|date: 2009/12/04> + 42.090|date: 2009/12/07> + 42.009|date: 2009/12/08> + 42.385|date: 2009/12/09> + 42.730|date: 2009/12/10> + 43.070|date: 2009/12/11> + 43.950|date: 2009/12/14> + 43.540|date: 2009/12/15> + 43.597|date: 2009/12/16> + 42.430|date: 2009/12/17> + 42.310|date: 2009/12/18> + 43.140|date: 2009/12/21> + 43.160|date: 2009/12/22> + 43.300|date: 2009/12/23> + 43.950|date: 2009/12/24> + 44.410|date: 2009/12/28> + 44.550|date: 2009/12/29> + 44.180|date: 2009/12/30> + 43.590|date: 2009/12/31> + 43.440|date: 2010/01/04> + 42.745|date: 2010/01/05> + 43.020|date: 2010/01/06> + 42.610|date: 2010/01/07> + 42.450|date: 2010/01/08> + 43.040|date: 2010/01/11> + 43.310|date: 2010/01/12> + 43.790|date: 2010/01/13> + 43.830|date: 2010/01/14> + 43.430|date: 2010/01/15> + 43.940|date: 2010/01/19> + 43.340|date: 2010/01/20> + 42.680|date: 2010/01/21> + 42.010|date: 2010/01/22> + 41.906|date: 2010/01/25> + 42.410|date: 2010/01/26> + 42.250|date: 2010/01/27> + 42.250|date: 2010/01/28> + 42.030|date: 2010/01/29> + 41.820|date: 2010/02/01> + 42.080|date: 2010/02/02> + 42.510|date: 2010/02/03> + 41.750|date: 2010/02/04> + 41.250|date: 2010/02/05> + 41.430|date: 2010/02/08> + 41.585|date: 2010/02/09> + 41.630|date: 2010/02/10> + 41.310|date: 2010/02/11> + 41.600|date: 2010/02/12> + 42.230|date: 2010/02/16> + 42.750|date: 2010/02/17> + 42.720|date: 2010/02/18> + 43.430|date: 2010/02/19> + 44.472|date: 2010/02/22> + 43.885|date: 2010/02/23> + 43.570|date: 2010/02/24> + 43.190|date: 2010/02/25> + 43.345|date: 2010/02/26> + 43.660|date: 2010/03/01> + 44.460|date: 2010/03/02> + 44.550|date: 2010/03/03> + 44.320|date: 2010/03/04> + 44.675|date: 2010/03/05> + 44.780|date: 2010/03/08> + 44.510|date: 2010/03/09> + 44.380|date: 2010/03/10> + 44.570|date: 2010/03/11> + 44.520|date: 2010/03/12> + 44.720|date: 2010/03/15> + 44.970|date: 2010/03/16> + 45.430|date: 2010/03/17> + 45.030|date: 2010/03/18> + 44.760|date: 2010/03/19> + 44.740|date: 2010/03/22> + 44.770|date: 2010/03/23> + 44.970|date: 2010/03/24> + 44.630|date: 2010/03/25> + 44.410|date: 2010/03/26> + 44.800|date: 2010/03/29> + 45.120|date: 2010/03/30> + 44.420|date: 2010/03/31> + 44.700|date: 2010/04/01> + 45.280|date: 2010/04/05> + 45.010|date: 2010/04/06> + 45.870|date: 2010/04/07> + 45.700|date: 2010/04/08> + 45.510|date: 2010/04/09> + 46.140|date: 2010/04/12> + 45.700|date: 2010/04/13> + 45.580|date: 2010/04/14> + 45.620|date: 2010/04/15> + 45.200|date: 2010/04/16> + 45.490|date: 2010/04/19> + 45.960|date: 2010/04/20> + 46.185|date: 2010/04/21> + 46.440|date: 2010/04/22> + 47.010|date: 2010/04/23> + 47.510|date: 2010/04/26> + 46.720|date: 2010/04/27> + 47.010|date: 2010/04/28> + 48.010|date: 2010/04/29> + 48.000|date: 2010/04/30> + 48.140|date: 2010/05/03> + 47.930|date: 2010/05/04> + 47.410|date: 2010/05/05> + 43.000|date: 2010/05/06> + 45.490|date: 2010/05/07> + 46.650|date: 2010/05/10> + 46.830|date: 2010/05/11> + 47.470|date: 2010/05/12> + 47.600|date: 2010/05/13> + 47.060|date: 2010/05/14> + 46.760|date: 2010/05/17> + 47.100|date: 2010/05/18> + 46.150|date: 2010/05/19> + 45.000|date: 2010/05/20> + 44.190|date: 2010/05/21> + 44.760|date: 2010/05/24> + 43.290|date: 2010/05/25> + 44.420|date: 2010/05/26> + 44.870|date: 2010/05/27> + 45.400|date: 2010/05/28> + 44.910|date: 2010/06/01> + 44.710|date: 2010/06/02> + 45.370|date: 2010/06/03> + 44.250|date: 2010/06/04> + 43.990|date: 2010/06/07> + 44.160|date: 2010/06/08> + 44.920|date: 2010/06/09> + 45.570|date: 2010/06/10> + 45.370|date: 2010/06/11> + 46.410|date: 2010/06/14> + 46.780|date: 2010/06/15> + 47.540|date: 2010/06/16> + 47.440|date: 2010/06/17> + 48.090|date: 2010/06/18> + 47.770|date: 2010/06/21> + 46.850|date: 2010/06/22> + 46.300|date: 2010/06/23> + 46.310|date: 2010/06/24> + 45.936|date: 2010/06/25> + 46.190|date: 2010/06/28> + 45.450|date: 2010/06/29> + 45.360|date: 2010/06/30> + 44.930|date: 2010/07/01> + 45.060|date: 2010/07/02> + 45.490|date: 2010/07/06> + 45.860|date: 2010/07/07> + 47.220|date: 2010/07/08> + 47.090|date: 2010/07/09> + 47.310|date: 2010/07/12> + 47.770|date: 2010/07/13> + 47.480|date: 2010/07/14> + 47.610|date: 2010/07/15> + 47.040|date: 2010/07/16> + 46.870|date: 2010/07/19> + 46.610|date: 2010/07/20> + 46.530|date: 2010/07/21> + 47.020|date: 2010/07/22> + 47.340|date: 2010/07/23> + 47.910|date: 2010/07/26> + 48.270|date: 2010/07/27> + 48.450|date: 2010/07/28> + 47.840|date: 2010/07/29> + 45.600|date: 2010/07/30> + 46.000|date: 2010/08/02> + 46.130|date: 2010/08/03> + 45.990|date: 2010/08/04> + 46.170|date: 2010/08/05> + 46.210|date: 2010/08/06> + 46.900|date: 2010/08/09> + 46.630|date: 2010/08/10> + 46.170|date: 2010/08/11> + 45.170|date: 2010/08/12> + 45.890|date: 2010/08/13> + 45.599|date: 2010/08/16> + 46.460|date: 2010/08/17> + 45.500|date: 2010/08/19> + 45.290|date: 2010/08/20> close |ticker: DTE> => 35.340|date: 2009/08/21> + 35.350|date: 2009/08/24> + 35.420|date: 2009/08/25> + 35.400|date: 2009/08/26> + 35.220|date: 2009/08/27> + 35.050|date: 2009/08/28> + 34.780|date: 2009/08/31> + 34.430|date: 2009/09/01> + 34.180|date: 2009/09/02> + 34.630|date: 2009/09/03> + 34.880|date: 2009/09/04> + 35.030|date: 2009/09/09> + 35.320|date: 2009/09/10> + 35.120|date: 2009/09/11> + 35.730|date: 2009/09/14> + 35.890|date: 2009/09/15> + 36.400|date: 2009/09/16> + 35.340|date: 2009/09/17> + 35.250|date: 2009/09/18> + 35.170|date: 2009/09/21> + 34.700|date: 2009/09/22> + 34.980|date: 2009/09/23> + 35.120|date: 2009/09/24> + 35.030|date: 2009/09/25> + 35.420|date: 2009/09/28> + 35.580|date: 2009/09/29> + 35.140|date: 2009/09/30> + 34.760|date: 2009/10/01> + 34.040|date: 2009/10/02> + 34.220|date: 2009/10/05> + 34.570|date: 2009/10/06> + 34.780|date: 2009/10/07> + 34.880|date: 2009/10/08> + 35.120|date: 2009/10/09> + 35.510|date: 2009/10/12> + 35.680|date: 2009/10/13> + 35.960|date: 2009/10/14> + 36.330|date: 2009/10/15> + 36.530|date: 2009/10/16> + 37.900|date: 2009/10/19> + 38.660|date: 2009/10/20> + 38.600|date: 2009/10/21> + 38.610|date: 2009/10/22> + 37.850|date: 2009/10/23> + 37.550|date: 2009/10/26> + 37.930|date: 2009/10/27> + 37.610|date: 2009/10/28> + 38.540|date: 2009/11/05> + 38.340|date: 2009/11/06> + 39.190|date: 2009/11/09> + 39.290|date: 2009/11/10> + 39.510|date: 2009/11/11> + 39.450|date: 2009/11/12> + 39.680|date: 2009/11/13> + 40.200|date: 2009/11/16> + 40.210|date: 2009/11/17> + 40.270|date: 2009/11/18> + 39.850|date: 2009/11/19> + 39.680|date: 2009/11/20> + 40.140|date: 2009/11/23> + 40.270|date: 2009/11/24> + 40.590|date: 2009/11/25> + 39.830|date: 2009/11/27> + 40.110|date: 2009/11/30> + 41.000|date: 2009/12/01> + 41.880|date: 2009/12/02> + 42.120|date: 2009/12/03> + 42.170|date: 2009/12/04> + 42.640|date: 2009/12/07> + 42.610|date: 2009/12/08> + 42.750|date: 2009/12/09> + 43.210|date: 2009/12/10> + 43.950|date: 2009/12/11> + 44.170|date: 2009/12/14> + 43.940|date: 2009/12/15> + 43.810|date: 2009/12/16> + 42.480|date: 2009/12/17> + 42.980|date: 2009/12/18> + 43.300|date: 2009/12/21> + 43.370|date: 2009/12/22> + 43.930|date: 2009/12/23> + 44.570|date: 2009/12/24> + 44.640|date: 2009/12/28> + 44.600|date: 2009/12/29> + 44.350|date: 2009/12/30> + 43.590|date: 2009/12/31> + 43.540|date: 2010/01/04> + 43.050|date: 2010/01/05> + 43.230|date: 2010/01/06> + 42.830|date: 2010/01/07> + 43.160|date: 2010/01/08> + 43.770|date: 2010/01/11> + 43.730|date: 2010/01/12> + 44.120|date: 2010/01/13> + 44.290|date: 2010/01/14> + 43.930|date: 2010/01/15> + 44.330|date: 2010/01/19> + 43.880|date: 2010/01/20> + 42.850|date: 2010/01/21> + 42.060|date: 2010/01/22> + 42.660|date: 2010/01/25> + 43.040|date: 2010/01/26> + 42.750|date: 2010/01/27> + 42.400|date: 2010/01/28> + 42.040|date: 2010/01/29> + 42.610|date: 2010/02/01> + 43.030|date: 2010/02/02> + 42.680|date: 2010/02/03> + 41.750|date: 2010/02/04> + 41.780|date: 2010/02/05> + 41.500|date: 2010/02/08> + 42.000|date: 2010/02/09> + 41.950|date: 2010/02/10> + 42.330|date: 2010/02/11> + 41.950|date: 2010/02/12> + 43.070|date: 2010/02/16> + 42.880|date: 2010/02/17> + 43.590|date: 2010/02/18> + 44.600|date: 2010/02/19> + 44.620|date: 2010/02/22> + 43.990|date: 2010/02/23> + 44.260|date: 2010/02/24> + 43.950|date: 2010/02/25> + 43.420|date: 2010/02/26> + 44.310|date: 2010/03/01> + 44.650|date: 2010/03/02> + 44.590|date: 2010/03/03> + 44.700|date: 2010/03/04> + 45.040|date: 2010/03/05> + 44.840|date: 2010/03/08> + 44.940|date: 2010/03/09> + 44.810|date: 2010/03/10> + 44.910|date: 2010/03/11> + 44.870|date: 2010/03/12> + 45.060|date: 2010/03/15> + 45.610|date: 2010/03/16> + 45.820|date: 2010/03/17> + 45.140|date: 2010/03/18> + 45.100|date: 2010/03/19> + 44.960|date: 2010/03/22> + 45.280|date: 2010/03/23> + 45.040|date: 2010/03/24> + 44.690|date: 2010/03/25> + 44.700|date: 2010/03/26> + 45.380|date: 2010/03/29> + 45.200|date: 2010/03/30> + 44.600|date: 2010/03/31> + 45.380|date: 2010/04/01> + 45.750|date: 2010/04/05> + 46.480|date: 2010/04/06> + 46.120|date: 2010/04/07> + 45.880|date: 2010/04/08> + 46.120|date: 2010/04/09> + 46.250|date: 2010/04/12> + 46.030|date: 2010/04/13> + 45.990|date: 2010/04/14> + 46.120|date: 2010/04/15> + 45.640|date: 2010/04/16> + 45.900|date: 2010/04/19> + 46.210|date: 2010/04/20> + 46.820|date: 2010/04/21> + 47.260|date: 2010/04/22> + 47.930|date: 2010/04/23> + 47.550|date: 2010/04/26> + 46.870|date: 2010/04/27> + 48.290|date: 2010/04/28> + 48.070|date: 2010/04/29> + 48.170|date: 2010/04/30> + 48.910|date: 2010/05/03> + 48.140|date: 2010/05/04> + 47.640|date: 2010/05/05> + 46.550|date: 2010/05/06> + 45.690|date: 2010/05/07> + 47.400|date: 2010/05/10> + 47.720|date: 2010/05/11> + 47.950|date: 2010/05/12> + 47.790|date: 2010/05/13> + 47.300|date: 2010/05/14> + 47.600|date: 2010/05/17> + 47.170|date: 2010/05/18> + 46.490|date: 2010/05/19> + 45.100|date: 2010/05/20> + 45.390|date: 2010/05/21> + 44.860|date: 2010/05/24> + 44.740|date: 2010/05/25> + 44.540|date: 2010/05/26> + 45.490|date: 2010/05/27> + 45.510|date: 2010/05/28> + 44.910|date: 2010/06/01> + 45.620|date: 2010/06/02> + 45.900|date: 2010/06/03> + 44.420|date: 2010/06/04> + 44.450|date: 2010/06/07> + 45.070|date: 2010/06/08> + 45.120|date: 2010/06/09> + 46.140|date: 2010/06/10> + 46.090|date: 2010/06/11> + 46.500|date: 2010/06/14> + 47.760|date: 2010/06/15> + 48.240|date: 2010/06/16> + 48.350|date: 2010/06/17> + 48.350|date: 2010/06/18> + 48.030|date: 2010/06/21> + 47.010|date: 2010/06/22> + 46.510|date: 2010/06/23> + 46.520|date: 2010/06/24> + 46.530|date: 2010/06/25> + 46.790|date: 2010/06/28> + 45.620|date: 2010/06/29> + 45.610|date: 2010/06/30> + 45.080|date: 2010/07/01> + 45.470|date: 2010/07/02> + 45.920|date: 2010/07/06> + 47.350|date: 2010/07/07> + 47.400|date: 2010/07/08> + 47.730|date: 2010/07/09> + 47.670|date: 2010/07/12> + 48.110|date: 2010/07/13> + 47.920|date: 2010/07/14> + 48.240|date: 2010/07/15> + 47.130|date: 2010/07/16> + 47.680|date: 2010/07/19> + 47.760|date: 2010/07/20> + 46.830|date: 2010/07/21> + 47.700|date: 2010/07/22> + 48.060|date: 2010/07/23> + 48.390|date: 2010/07/26> + 48.970|date: 2010/07/27> + 48.670|date: 2010/07/28> + 48.160|date: 2010/07/29> + 46.160|date: 2010/07/30> + 46.520|date: 2010/08/02> + 46.280|date: 2010/08/03> + 46.450|date: 2010/08/04> + 46.790|date: 2010/08/05> + 46.830|date: 2010/08/06> + 47.330|date: 2010/08/09> + 47.270|date: 2010/08/10> + 46.230|date: 2010/08/11> + 46.180|date: 2010/08/12> + 46.210|date: 2010/08/13> + 46.410|date: 2010/08/16> + 46.610|date: 2010/08/17> + 45.860|date: 2010/08/19> + 45.910|date: 2010/08/20> volume |ticker: DTE> => 8535.000|date: 2009/08/21> + 6871.000|date: 2009/08/24> + 7031.000|date: 2009/08/25> + 6595.000|date: 2009/08/26> + 5857.000|date: 2009/08/27> + 6373.000|date: 2009/08/28> + 7773.000|date: 2009/08/31> + 8801.000|date: 2009/09/01> + 8869.000|date: 2009/09/02> + 8519.000|date: 2009/09/03> + 5538.000|date: 2009/09/04> + 10148.000|date: 2009/09/09> + 9141.000|date: 2009/09/10> + 6834.000|date: 2009/09/11> + 11614.000|date: 2009/09/14> + 19185.000|date: 2009/09/15> + 11296.000|date: 2009/09/16> + 12572.000|date: 2009/09/17> + 13641.000|date: 2009/09/18> + 6735.000|date: 2009/09/21> + 9559.000|date: 2009/09/22> + 12535.000|date: 2009/09/23> + 8621.000|date: 2009/09/24> + 4636.000|date: 2009/09/25> + 3545.000|date: 2009/09/28> + 5770.000|date: 2009/09/29> + 9345.000|date: 2009/09/30> + 10543.000|date: 2009/10/01> + 9026.000|date: 2009/10/02> + 9804.000|date: 2009/10/05> + 10976.000|date: 2009/10/06> + 6884.000|date: 2009/10/07> + 6349.000|date: 2009/10/08> + 6322.000|date: 2009/10/09> + 8087.000|date: 2009/10/12> + 13774.000|date: 2009/10/13> + 12130.000|date: 2009/10/14> + 10821.000|date: 2009/10/15> + 13452.000|date: 2009/10/16> + 40577.000|date: 2009/10/19> + 37006.000|date: 2009/10/20> + 21095.000|date: 2009/10/21> + 11567.000|date: 2009/10/22> + 9530.000|date: 2009/10/23> + 13401.000|date: 2009/10/26> + 12090.000|date: 2009/10/27> + 12856.000|date: 2009/10/28> + 11325.000|date: 2009/11/05> + 11172.000|date: 2009/11/06> + 17151.000|date: 2009/11/09> + 10725.000|date: 2009/11/10> + 10100.000|date: 2009/11/11> + 17719.000|date: 2009/11/12> + 15040.000|date: 2009/11/13> + 13516.000|date: 2009/11/16> + 11740.000|date: 2009/11/17> + 16980.000|date: 2009/11/18> + 12589.000|date: 2009/11/19> + 16407.000|date: 2009/11/20> + 7958.000|date: 2009/11/23> + 11280.000|date: 2009/11/24> + 13060.000|date: 2009/11/25> + 4571.000|date: 2009/11/27> + 10233.000|date: 2009/11/30> + 13304.000|date: 2009/12/01> + 22192.000|date: 2009/12/02> + 13676.000|date: 2009/12/03> + 15920.000|date: 2009/12/04> + 14328.000|date: 2009/12/07> + 10594.000|date: 2009/12/08> + 10766.000|date: 2009/12/09> + 8970.000|date: 2009/12/10> + 11724.000|date: 2009/12/11> + 9019.000|date: 2009/12/14> + 11358.000|date: 2009/12/15> + 16022.000|date: 2009/12/16> + 18871.000|date: 2009/12/17> + 16267.000|date: 2009/12/18> + 11961.000|date: 2009/12/21> + 11322.000|date: 2009/12/22> + 9760.000|date: 2009/12/23> + 3873.000|date: 2009/12/24> + 5018.000|date: 2009/12/28> + 7115.000|date: 2009/12/29> + 7380.000|date: 2009/12/30> + 7672.000|date: 2009/12/31> + 14215.000|date: 2010/01/04> + 21271.000|date: 2010/01/05> + 15317.000|date: 2010/01/06> + 12101.000|date: 2010/01/07> + 9487.000|date: 2010/01/08> + 12297.000|date: 2010/01/11> + 23427.000|date: 2010/01/12> + 11195.000|date: 2010/01/13> + 10109.000|date: 2010/01/14> + 13505.000|date: 2010/01/15> + 11241.000|date: 2010/01/19> + 15079.000|date: 2010/01/20> + 20472.000|date: 2010/01/21> + 20468.000|date: 2010/01/22> + 16766.000|date: 2010/01/25> + 16295.000|date: 2010/01/26> + 10795.000|date: 2010/01/27> + 10751.000|date: 2010/01/28> + 13048.000|date: 2010/01/29> + 10483.000|date: 2010/02/01> + 8119.000|date: 2010/02/02> + 5330.000|date: 2010/02/03> + 12957.000|date: 2010/02/04> + 20909.000|date: 2010/02/05> + 12572.000|date: 2010/02/08> + 13156.000|date: 2010/02/09> + 10806.000|date: 2010/02/10> + 8862.000|date: 2010/02/11> + 11093.000|date: 2010/02/12> + 8241.000|date: 2010/02/16> + 9344.000|date: 2010/02/17> + 11610.000|date: 2010/02/18> + 28012.000|date: 2010/02/19> + 12669.000|date: 2010/02/22> + 18604.000|date: 2010/02/23> + 12383.000|date: 2010/02/24> + 12868.000|date: 2010/02/25> + 12399.000|date: 2010/02/26> + 13208.000|date: 2010/03/01> + 9647.000|date: 2010/03/02> + 14108.000|date: 2010/03/03> + 9994.000|date: 2010/03/04> + 10730.000|date: 2010/03/05> + 11580.000|date: 2010/03/08> + 15668.000|date: 2010/03/09> + 13426.000|date: 2010/03/10> + 6548.000|date: 2010/03/11> + 7426.000|date: 2010/03/12> + 9946.000|date: 2010/03/15> + 9268.000|date: 2010/03/16> + 12700.000|date: 2010/03/17> + 11642.000|date: 2010/03/18> + 13485.000|date: 2010/03/19> + 7891.000|date: 2010/03/22> + 10443.000|date: 2010/03/23> + 17979.000|date: 2010/03/24> + 11765.000|date: 2010/03/25> + 11242.000|date: 2010/03/26> + 7320.000|date: 2010/03/29> + 11108.000|date: 2010/03/30> + 15367.000|date: 2010/03/31> + 7867.000|date: 2010/04/01> + 6775.000|date: 2010/04/05> + 9360.000|date: 2010/04/06> + 6224.000|date: 2010/04/07> + 7828.000|date: 2010/04/08> + 6888.000|date: 2010/04/09> + 6383.000|date: 2010/04/12> + 5392.000|date: 2010/04/13> + 10106.000|date: 2010/04/14> + 11353.000|date: 2010/04/15> + 15155.000|date: 2010/04/16> + 12507.000|date: 2010/04/19> + 8805.000|date: 2010/04/20> + 13575.000|date: 2010/04/21> + 12277.000|date: 2010/04/22> + 11476.000|date: 2010/04/23> + 8746.000|date: 2010/04/26> + 11596.000|date: 2010/04/27> + 19081.000|date: 2010/04/28> + 15343.000|date: 2010/04/29> + 15303.000|date: 2010/04/30> + 12923.000|date: 2010/05/03> + 17352.000|date: 2010/05/04> + 13750.000|date: 2010/05/05> + 24408.000|date: 2010/05/06> + 26314.000|date: 2010/05/07> + 13996.000|date: 2010/05/10> + 10740.000|date: 2010/05/11> + 9547.000|date: 2010/05/12> + 13461.000|date: 2010/05/13> + 16311.000|date: 2010/05/14> + 10955.000|date: 2010/05/17> + 15534.000|date: 2010/05/18> + 8709.000|date: 2010/05/19> + 18636.000|date: 2010/05/20> + 19797.000|date: 2010/05/21> + 8771.000|date: 2010/05/24> + 20413.000|date: 2010/05/25> + 16141.000|date: 2010/05/26> + 8292.000|date: 2010/05/27> + 9617.000|date: 2010/05/28> + 11407.000|date: 2010/06/01> + 22392.000|date: 2010/06/02> + 13421.000|date: 2010/06/03> + 15425.000|date: 2010/06/04> + 16285.000|date: 2010/06/07> + 18610.000|date: 2010/06/08> + 20560.000|date: 2010/06/09> + 13881.000|date: 2010/06/10> + 14646.000|date: 2010/06/11> + 8843.000|date: 2010/06/14> + 14349.000|date: 2010/06/15> + 13707.000|date: 2010/06/16> + 18626.000|date: 2010/06/17> + 16029.000|date: 2010/06/18> + 6774.000|date: 2010/06/21> + 8798.000|date: 2010/06/22> + 10933.000|date: 2010/06/23> + 11111.000|date: 2010/06/24> + 10543.000|date: 2010/06/25> + 6522.000|date: 2010/06/28> + 11179.000|date: 2010/06/29> + 19934.000|date: 2010/06/30> + 13572.000|date: 2010/07/01> + 12511.000|date: 2010/07/02> + 10767.000|date: 2010/07/06> + 14223.000|date: 2010/07/07> + 11081.000|date: 2010/07/08> + 9578.000|date: 2010/07/09> + 5644.000|date: 2010/07/12> + 9239.000|date: 2010/07/13> + 12455.000|date: 2010/07/14> + 10745.000|date: 2010/07/15> + 13647.000|date: 2010/07/16> + 7182.000|date: 2010/07/19> + 16008.000|date: 2010/07/20> + 13776.000|date: 2010/07/21> + 10203.000|date: 2010/07/22> + 8026.000|date: 2010/07/23> + 11272.000|date: 2010/07/26> + 27437.000|date: 2010/07/27> + 11449.000|date: 2010/07/28> + 10642.000|date: 2010/07/29> + 33877.000|date: 2010/07/30> + 20194.000|date: 2010/08/02> + 14850.000|date: 2010/08/03> + 15500.000|date: 2010/08/04> + 11005.000|date: 2010/08/05> + 15520.000|date: 2010/08/06> + 11977.000|date: 2010/08/09> + 16513.000|date: 2010/08/10> + 12019.000|date: 2010/08/11> + 12806.000|date: 2010/08/12> + 7987.000|date: 2010/08/13> + 11923.000|date: 2010/08/16> + 20667.000|date: 2010/08/17> + 12197.000|date: 2010/08/19> + 9560.000|date: 2010/08/20> open |ticker: DTV> => 24.840|date: 2009/08/21> + 24.680|date: 2009/08/24> + 24.930|date: 2009/08/25> + 25.020|date: 2009/08/26> + 24.830|date: 2009/08/27> + 24.970|date: 2009/08/28> + 24.860|date: 2009/08/31> + 24.610|date: 2009/09/01> + 24.290|date: 2009/09/02> + 24.410|date: 2009/09/03> + 24.620|date: 2009/09/04> + 25.060|date: 2009/09/09> + 24.940|date: 2009/09/10> + 25.270|date: 2009/09/11> + 25.390|date: 2009/09/14> + 25.890|date: 2009/09/15> + 25.450|date: 2009/09/16> + 26.050|date: 2009/09/17> + 26.260|date: 2009/09/18> + 26.280|date: 2009/09/21> + 26.920|date: 2009/09/22> + 27.200|date: 2009/09/23> + 26.710|date: 2009/09/24> + 26.720|date: 2009/09/25> + 26.880|date: 2009/09/28> + 27.450|date: 2009/09/29> + 27.460|date: 2009/09/30> + 27.730|date: 2009/10/01> + 27.350|date: 2009/10/02> + 27.210|date: 2009/10/05> + 27.110|date: 2009/10/06> + 27.400|date: 2009/10/07> + 27.590|date: 2009/10/08> + 27.250|date: 2009/10/09> + 27.440|date: 2009/10/12> + 26.850|date: 2009/10/13> + 26.710|date: 2009/10/14> + 26.810|date: 2009/10/15> + 26.410|date: 2009/10/16> + 26.900|date: 2009/10/19> + 26.970|date: 2009/10/20> + 27.020|date: 2009/10/21> + 26.890|date: 2009/10/22> + 26.960|date: 2009/10/23> + 26.440|date: 2009/10/26> + 26.210|date: 2009/10/27> + 25.720|date: 2009/10/28> + 26.380|date: 2009/11/05> + 28.490|date: 2009/11/06> + 28.710|date: 2009/11/09> + 28.720|date: 2009/11/10> + 29.580|date: 2009/11/11> + 29.590|date: 2009/11/13> + 29.950|date: 2009/11/16> + 30.270|date: 2009/11/17> + 30.990|date: 2009/11/18> + 31.240|date: 2009/11/19> + 31.350|date: 2009/11/20> + 31.850|date: 2009/11/23> + 31.820|date: 2009/11/24> + 31.930|date: 2009/11/25> + 30.960|date: 2009/11/27> + 31.250|date: 2009/11/30> + 31.750|date: 2009/12/01> + 31.350|date: 2009/12/02> + 31.420|date: 2009/12/03> + 32.170|date: 2009/12/04> + 32.530|date: 2009/12/07> + 32.610|date: 2009/12/08> + 32.690|date: 2009/12/09> + 33.110|date: 2009/12/10> + 33.210|date: 2009/12/11> + 33.140|date: 2009/12/14> + 33.070|date: 2009/12/15> + 33.350|date: 2009/12/16> + 32.980|date: 2009/12/17> + 32.770|date: 2009/12/18> + 33.160|date: 2009/12/21> + 33.970|date: 2009/12/22> + 33.860|date: 2009/12/23> + 33.660|date: 2009/12/24> + 34.100|date: 2009/12/28> + 34.040|date: 2009/12/29> + 33.540|date: 2009/12/30> + 33.450|date: 2009/12/31> + 33.880|date: 2010/01/04> + 33.830|date: 2010/01/05> + 33.420|date: 2010/01/06> + 33.210|date: 2010/01/07> + 33.720|date: 2010/01/08> + 34.150|date: 2010/01/11> + 33.510|date: 2010/01/12> + 33.200|date: 2010/01/13> + 33.350|date: 2010/01/14> + 33.870|date: 2010/01/15> + 33.370|date: 2010/01/19> + 33.210|date: 2010/01/20> + 33.150|date: 2010/01/21> + 31.850|date: 2010/01/22> + 31.500|date: 2010/01/25> + 30.870|date: 2010/01/26> + 30.310|date: 2010/01/27> + 31.070|date: 2010/01/28> + 30.690|date: 2010/01/29> + 30.510|date: 2010/02/01> + 31.410|date: 2010/02/02> + 31.350|date: 2010/02/03> + 31.050|date: 2010/02/04> + 30.590|date: 2010/02/05> + 30.590|date: 2010/02/08> + 30.920|date: 2010/02/09> + 31.190|date: 2010/02/10> + 30.940|date: 2010/02/11> + 30.850|date: 2010/02/12> + 30.880|date: 2010/02/16> + 30.980|date: 2010/02/17> + 31.850|date: 2010/02/18> + 32.910|date: 2010/02/19> + 33.760|date: 2010/02/22> + 33.550|date: 2010/02/23> + 33.600|date: 2010/02/24> + 33.420|date: 2010/02/25> + 33.650|date: 2010/02/26> + 33.830|date: 2010/03/01> + 34.270|date: 2010/03/02> + 34.790|date: 2010/03/03> + 34.370|date: 2010/03/04> + 34.820|date: 2010/03/05> + 34.950|date: 2010/03/08> + 34.680|date: 2010/03/09> + 34.720|date: 2010/03/10> + 34.930|date: 2010/03/11> + 34.870|date: 2010/03/12> + 34.930|date: 2010/03/15> + 34.620|date: 2010/03/16> + 34.710|date: 2010/03/17> + 34.280|date: 2010/03/18> + 34.370|date: 2010/03/19> + 33.280|date: 2010/03/22> + 34.080|date: 2010/03/23> + 34.020|date: 2010/03/24> + 33.990|date: 2010/03/25> + 33.500|date: 2010/03/26> + 33.450|date: 2010/03/29> + 33.250|date: 2010/03/30> + 32.930|date: 2010/03/31> + 34.060|date: 2010/04/01> + 34.300|date: 2010/04/05> + 34.630|date: 2010/04/06> + 34.520|date: 2010/04/07> + 34.710|date: 2010/04/08> + 34.580|date: 2010/04/09> + 35.440|date: 2010/04/12> + 35.430|date: 2010/04/13> + 35.050|date: 2010/04/14> + 36.160|date: 2010/04/15> + 36.190|date: 2010/04/16> + 35.620|date: 2010/04/19> + 36.210|date: 2010/04/20> + 36.010|date: 2010/04/21> + 36.040|date: 2010/04/22> + 36.110|date: 2010/04/23> + 36.610|date: 2010/04/26> + 36.810|date: 2010/04/27> + 36.110|date: 2010/04/28> + 35.730|date: 2010/04/29> + 36.680|date: 2010/04/30> + 36.610|date: 2010/05/03> + 36.170|date: 2010/05/04> + 35.660|date: 2010/05/05> + 35.180|date: 2010/05/06> + 34.880|date: 2010/05/07> + 37.750|date: 2010/05/11> + 37.980|date: 2010/05/12> + 37.980|date: 2010/05/13> + 37.440|date: 2010/05/14> + 37.620|date: 2010/05/17> + 38.450|date: 2010/05/18> + 38.100|date: 2010/05/19> + 37.120|date: 2010/05/20> + 35.890|date: 2010/05/21> + 37.430|date: 2010/05/26> + 37.755|date: 2010/05/27> + 37.850|date: 2010/05/28> + 37.730|date: 2010/06/01> + 37.540|date: 2010/06/02> + 38.270|date: 2010/06/03> + 38.870|date: 2010/06/04> + 38.000|date: 2010/06/07> + 37.710|date: 2010/06/08> + 37.780|date: 2010/06/09> + 38.250|date: 2010/06/10> + 38.280|date: 2010/06/11> + 38.740|date: 2010/06/14> + 38.870|date: 2010/06/15> + 39.060|date: 2010/06/16> + 38.020|date: 2010/06/17> + 37.770|date: 2010/06/18> + 37.650|date: 2010/06/21> + 37.440|date: 2010/06/22> + 36.610|date: 2010/06/23> + 36.400|date: 2010/06/24> + 36.000|date: 2010/06/25> + 36.060|date: 2010/06/28> + 35.490|date: 2010/06/29> + 34.400|date: 2010/06/30> + 34.050|date: 2010/07/01> + 34.070|date: 2010/07/06> + 34.330|date: 2010/07/07> + 35.510|date: 2010/07/08> + 35.260|date: 2010/07/09> + 35.560|date: 2010/07/12> + 36.620|date: 2010/07/13> + 36.000|date: 2010/07/14> + 35.970|date: 2010/07/15> + 35.800|date: 2010/07/16> + 35.370|date: 2010/07/19> + 35.640|date: 2010/07/20> + 35.690|date: 2010/07/21> + 36.220|date: 2010/07/22> + 36.460|date: 2010/07/23> + 37.110|date: 2010/07/26> + 37.680|date: 2010/07/27> + 37.680|date: 2010/07/28> + 37.990|date: 2010/07/29> + 36.490|date: 2010/07/30> + 37.860|date: 2010/08/02> + 37.620|date: 2010/08/03> + 37.550|date: 2010/08/04> + 37.880|date: 2010/08/05> + 38.630|date: 2010/08/06> + 38.900|date: 2010/08/09> + 39.020|date: 2010/08/10> + 38.760|date: 2010/08/11> + 38.610|date: 2010/08/12> + 38.660|date: 2010/08/13> + 38.400|date: 2010/08/16> + 38.530|date: 2010/08/17> + 38.220|date: 2010/08/19> + 37.850|date: 2010/08/20> high |ticker: DTV> => 25.020|date: 2009/08/21> + 25.000|date: 2009/08/24> + 25.200|date: 2009/08/25> + 25.020|date: 2009/08/26> + 24.980|date: 2009/08/27> + 25.000|date: 2009/08/28> + 24.940|date: 2009/08/31> + 25.020|date: 2009/09/01> + 24.570|date: 2009/09/02> + 24.620|date: 2009/09/03> + 25.050|date: 2009/09/04> + 25.240|date: 2009/09/09> + 25.620|date: 2009/09/10> + 25.680|date: 2009/09/11> + 26.110|date: 2009/09/14> + 25.990|date: 2009/09/15> + 26.020|date: 2009/09/16> + 26.430|date: 2009/09/17> + 26.440|date: 2009/09/18> + 26.900|date: 2009/09/21> + 27.350|date: 2009/09/22> + 27.480|date: 2009/09/23> + 26.860|date: 2009/09/24> + 27.160|date: 2009/09/25> + 27.680|date: 2009/09/28> + 27.830|date: 2009/09/29> + 27.985|date: 2009/09/30> + 27.880|date: 2009/10/01> + 27.680|date: 2009/10/02> + 27.590|date: 2009/10/05> + 27.750|date: 2009/10/06> + 27.530|date: 2009/10/07> + 27.750|date: 2009/10/08> + 27.710|date: 2009/10/09> + 27.780|date: 2009/10/12> + 26.970|date: 2009/10/13> + 26.800|date: 2009/10/14> + 27.050|date: 2009/10/15> + 26.970|date: 2009/10/16> + 27.440|date: 2009/10/19> + 27.470|date: 2009/10/20> + 27.650|date: 2009/10/21> + 27.240|date: 2009/10/22> + 27.070|date: 2009/10/23> + 26.860|date: 2009/10/26> + 26.380|date: 2009/10/27> + 25.730|date: 2009/10/28> + 28.750|date: 2009/11/05> + 29.420|date: 2009/11/06> + 29.070|date: 2009/11/09> + 29.160|date: 2009/11/10> + 30.070|date: 2009/11/11> + 30.040|date: 2009/11/13> + 30.420|date: 2009/11/16> + 31.010|date: 2009/11/17> + 31.250|date: 2009/11/18> + 31.800|date: 2009/11/19> + 32.070|date: 2009/11/20> + 31.870|date: 2009/11/23> + 32.300|date: 2009/11/24> + 32.070|date: 2009/11/25> + 31.790|date: 2009/11/27> + 32.145|date: 2009/11/30> + 32.180|date: 2009/12/01> + 31.775|date: 2009/12/02> + 32.155|date: 2009/12/03> + 32.730|date: 2009/12/04> + 32.930|date: 2009/12/07> + 33.030|date: 2009/12/08> + 33.110|date: 2009/12/09> + 33.260|date: 2009/12/10> + 33.260|date: 2009/12/11> + 33.620|date: 2009/12/14> + 33.400|date: 2009/12/15> + 33.690|date: 2009/12/16> + 33.000|date: 2009/12/17> + 33.230|date: 2009/12/18> + 34.020|date: 2009/12/21> + 34.030|date: 2009/12/22> + 33.870|date: 2009/12/23> + 34.000|date: 2009/12/24> + 34.250|date: 2009/12/28> + 34.070|date: 2009/12/29> + 33.910|date: 2009/12/30> + 33.810|date: 2009/12/31> + 33.990|date: 2010/01/04> + 34.000|date: 2010/01/05> + 33.920|date: 2010/01/06> + 34.020|date: 2010/01/07> + 34.420|date: 2010/01/08> + 34.220|date: 2010/01/11> + 33.650|date: 2010/01/12> + 33.700|date: 2010/01/13> + 33.690|date: 2010/01/14> + 33.960|date: 2010/01/15> + 33.900|date: 2010/01/19> + 33.600|date: 2010/01/20> + 33.290|date: 2010/01/21> + 32.000|date: 2010/01/22> + 31.500|date: 2010/01/25> + 31.090|date: 2010/01/26> + 31.340|date: 2010/01/27> + 31.130|date: 2010/01/28> + 31.075|date: 2010/01/29> + 31.550|date: 2010/02/01> + 31.650|date: 2010/02/02> + 31.620|date: 2010/02/03> + 31.180|date: 2010/02/04> + 31.080|date: 2010/02/05> + 30.650|date: 2010/02/08> + 31.680|date: 2010/02/09> + 31.330|date: 2010/02/10> + 31.415|date: 2010/02/11> + 30.980|date: 2010/02/12> + 31.370|date: 2010/02/16> + 31.830|date: 2010/02/17> + 33.480|date: 2010/02/18> + 33.810|date: 2010/02/19> + 34.040|date: 2010/02/22> + 34.190|date: 2010/02/23> + 33.845|date: 2010/02/24> + 33.650|date: 2010/02/25> + 33.970|date: 2010/02/26> + 34.600|date: 2010/03/01> + 34.790|date: 2010/03/02> + 34.820|date: 2010/03/03> + 34.820|date: 2010/03/04> + 35.180|date: 2010/03/05> + 34.950|date: 2010/03/08> + 34.840|date: 2010/03/09> + 35.060|date: 2010/03/10> + 35.030|date: 2010/03/11> + 34.980|date: 2010/03/12> + 35.100|date: 2010/03/15> + 34.960|date: 2010/03/16> + 34.930|date: 2010/03/17> + 34.750|date: 2010/03/18> + 34.620|date: 2010/03/19> + 34.200|date: 2010/03/22> + 34.210|date: 2010/03/23> + 34.140|date: 2010/03/24> + 34.000|date: 2010/03/25> + 33.640|date: 2010/03/26> + 33.570|date: 2010/03/29> + 33.380|date: 2010/03/30> + 33.910|date: 2010/03/31> + 34.360|date: 2010/04/01> + 35.010|date: 2010/04/05> + 34.900|date: 2010/04/06> + 34.930|date: 2010/04/07> + 35.100|date: 2010/04/08> + 35.320|date: 2010/04/09> + 35.790|date: 2010/04/12> + 35.510|date: 2010/04/13> + 36.310|date: 2010/04/14> + 36.300|date: 2010/04/15> + 36.320|date: 2010/04/16> + 36.210|date: 2010/04/19> + 36.360|date: 2010/04/20> + 36.224|date: 2010/04/21> + 36.240|date: 2010/04/22> + 36.655|date: 2010/04/23> + 37.070|date: 2010/04/26> + 37.190|date: 2010/04/27> + 36.240|date: 2010/04/28> + 36.760|date: 2010/04/29> + 37.020|date: 2010/04/30> + 37.060|date: 2010/05/03> + 36.340|date: 2010/05/04> + 36.630|date: 2010/05/05> + 37.640|date: 2010/05/06> + 36.800|date: 2010/05/07> + 38.555|date: 2010/05/11> + 38.480|date: 2010/05/12> + 38.288|date: 2010/05/13> + 37.670|date: 2010/05/14> + 38.410|date: 2010/05/17> + 38.550|date: 2010/05/18> + 38.530|date: 2010/05/19> + 37.720|date: 2010/05/20> + 37.360|date: 2010/05/21> + 38.190|date: 2010/05/26> + 38.170|date: 2010/05/27> + 38.235|date: 2010/05/28> + 38.030|date: 2010/06/01> + 38.610|date: 2010/06/02> + 39.870|date: 2010/06/03> + 39.520|date: 2010/06/04> + 38.590|date: 2010/06/07> + 38.210|date: 2010/06/08> + 38.610|date: 2010/06/09> + 38.810|date: 2010/06/10> + 38.640|date: 2010/06/11> + 39.300|date: 2010/06/14> + 39.450|date: 2010/06/15> + 39.492|date: 2010/06/16> + 38.270|date: 2010/06/17> + 38.000|date: 2010/06/18> + 37.870|date: 2010/06/21> + 37.790|date: 2010/06/22> + 36.920|date: 2010/06/23> + 36.530|date: 2010/06/24> + 36.300|date: 2010/06/25> + 36.180|date: 2010/06/28> + 35.490|date: 2010/06/29> + 34.520|date: 2010/06/30> + 34.418|date: 2010/07/01> + 34.320|date: 2010/07/06> + 35.500|date: 2010/07/07> + 35.665|date: 2010/07/08> + 35.700|date: 2010/07/09> + 36.350|date: 2010/07/12> + 37.040|date: 2010/07/13> + 36.620|date: 2010/07/14> + 36.160|date: 2010/07/15> + 35.830|date: 2010/07/16> + 36.080|date: 2010/07/19> + 36.160|date: 2010/07/20> + 36.200|date: 2010/07/21> + 36.750|date: 2010/07/22> + 37.400|date: 2010/07/23> + 37.660|date: 2010/07/26> + 37.800|date: 2010/07/27> + 38.000|date: 2010/07/28> + 38.470|date: 2010/07/29> + 37.572|date: 2010/07/30> + 38.070|date: 2010/08/02> + 37.650|date: 2010/08/03> + 37.980|date: 2010/08/04> + 39.690|date: 2010/08/05> + 39.020|date: 2010/08/06> + 39.050|date: 2010/08/09> + 39.890|date: 2010/08/10> + 38.990|date: 2010/08/11> + 38.810|date: 2010/08/12> + 38.690|date: 2010/08/13> + 38.740|date: 2010/08/16> + 39.170|date: 2010/08/17> + 38.340|date: 2010/08/19> + 38.210|date: 2010/08/20> low |ticker: DTV> => 24.600|date: 2009/08/21> + 24.640|date: 2009/08/24> + 24.830|date: 2009/08/25> + 24.610|date: 2009/08/26> + 24.550|date: 2009/08/27> + 24.460|date: 2009/08/28> + 24.405|date: 2009/08/31> + 24.350|date: 2009/09/01> + 24.200|date: 2009/09/02> + 24.280|date: 2009/09/03> + 24.570|date: 2009/09/04> + 24.940|date: 2009/09/09> + 24.850|date: 2009/09/10> + 25.270|date: 2009/09/11> + 25.150|date: 2009/09/14> + 25.460|date: 2009/09/15> + 25.240|date: 2009/09/16> + 25.950|date: 2009/09/17> + 26.000|date: 2009/09/18> + 25.410|date: 2009/09/21> + 26.720|date: 2009/09/22> + 26.640|date: 2009/09/23> + 26.390|date: 2009/09/24> + 26.435|date: 2009/09/25> + 26.650|date: 2009/09/28> + 27.140|date: 2009/09/29> + 27.040|date: 2009/09/30> + 27.210|date: 2009/10/01> + 26.980|date: 2009/10/02> + 26.710|date: 2009/10/05> + 26.840|date: 2009/10/06> + 27.170|date: 2009/10/07> + 27.160|date: 2009/10/08> + 27.130|date: 2009/10/09> + 26.700|date: 2009/10/12> + 26.400|date: 2009/10/13> + 26.370|date: 2009/10/14> + 26.460|date: 2009/10/15> + 26.140|date: 2009/10/16> + 26.820|date: 2009/10/19> + 26.970|date: 2009/10/20> + 26.750|date: 2009/10/21> + 26.700|date: 2009/10/22> + 26.320|date: 2009/10/23> + 26.020|date: 2009/10/26> + 25.410|date: 2009/10/27> + 25.160|date: 2009/10/28> + 26.100|date: 2009/11/05> + 28.040|date: 2009/11/06> + 28.420|date: 2009/11/09> + 28.550|date: 2009/11/10> + 29.183|date: 2009/11/11> + 29.235|date: 2009/11/13> + 29.660|date: 2009/11/16> + 30.080|date: 2009/11/17> + 30.640|date: 2009/11/18> + 30.290|date: 2009/11/19> + 30.880|date: 2009/11/20> + 31.390|date: 2009/11/23> + 31.570|date: 2009/11/24> + 31.790|date: 2009/11/25> + 30.950|date: 2009/11/27> + 31.050|date: 2009/11/30> + 31.400|date: 2009/12/01> + 31.100|date: 2009/12/02> + 31.420|date: 2009/12/03> + 31.930|date: 2009/12/04> + 32.380|date: 2009/12/07> + 32.320|date: 2009/12/08> + 32.600|date: 2009/12/09> + 32.780|date: 2009/12/10> + 32.870|date: 2009/12/11> + 32.960|date: 2009/12/14> + 32.990|date: 2009/12/15> + 32.995|date: 2009/12/16> + 32.640|date: 2009/12/17> + 32.440|date: 2009/12/18> + 33.110|date: 2009/12/21> + 33.585|date: 2009/12/22> + 33.210|date: 2009/12/23> + 33.650|date: 2009/12/24> + 33.620|date: 2009/12/28> + 33.640|date: 2009/12/29> + 33.361|date: 2009/12/30> + 33.290|date: 2009/12/31> + 33.670|date: 2010/01/04> + 33.340|date: 2010/01/05> + 32.840|date: 2010/01/06> + 33.110|date: 2010/01/07> + 33.530|date: 2010/01/08> + 33.430|date: 2010/01/11> + 32.850|date: 2010/01/12> + 33.000|date: 2010/01/13> + 33.210|date: 2010/01/14> + 32.580|date: 2010/01/15> + 33.190|date: 2010/01/19> + 32.750|date: 2010/01/20> + 32.040|date: 2010/01/21> + 31.200|date: 2010/01/22> + 30.840|date: 2010/01/25> + 30.460|date: 2010/01/26> + 30.260|date: 2010/01/27> + 30.335|date: 2010/01/28> + 30.320|date: 2010/01/29> + 30.370|date: 2010/02/01> + 30.950|date: 2010/02/02> + 31.190|date: 2010/02/03> + 30.460|date: 2010/02/04> + 29.830|date: 2010/02/05> + 30.250|date: 2010/02/08> + 30.770|date: 2010/02/09> + 30.860|date: 2010/02/10> + 30.760|date: 2010/02/11> + 30.520|date: 2010/02/12> + 30.710|date: 2010/02/16> + 30.875|date: 2010/02/17> + 31.800|date: 2010/02/18> + 32.900|date: 2010/02/19> + 33.630|date: 2010/02/22> + 33.355|date: 2010/02/23> + 33.440|date: 2010/02/24> + 33.220|date: 2010/02/25> + 33.280|date: 2010/02/26> + 33.730|date: 2010/03/01> + 34.255|date: 2010/03/02> + 34.135|date: 2010/03/03> + 33.850|date: 2010/03/04> + 34.780|date: 2010/03/05> + 34.510|date: 2010/03/08> + 34.550|date: 2010/03/09> + 34.600|date: 2010/03/10> + 34.750|date: 2010/03/11> + 34.500|date: 2010/03/12> + 34.510|date: 2010/03/15> + 34.530|date: 2010/03/16> + 34.200|date: 2010/03/17> + 34.240|date: 2010/03/18> + 32.850|date: 2010/03/19> + 33.170|date: 2010/03/22> + 33.630|date: 2010/03/23> + 33.580|date: 2010/03/24> + 33.380|date: 2010/03/25> + 33.170|date: 2010/03/26> + 33.000|date: 2010/03/29> + 32.850|date: 2010/03/30> + 32.880|date: 2010/03/31> + 33.960|date: 2010/04/01> + 34.300|date: 2010/04/05> + 34.420|date: 2010/04/06> + 34.260|date: 2010/04/07> + 34.550|date: 2010/04/08> + 34.290|date: 2010/04/09> + 35.240|date: 2010/04/12> + 34.990|date: 2010/04/13> + 35.050|date: 2010/04/14> + 36.100|date: 2010/04/15> + 35.390|date: 2010/04/16> + 35.430|date: 2010/04/19> + 36.010|date: 2010/04/20> + 35.850|date: 2010/04/21> + 35.610|date: 2010/04/22> + 35.890|date: 2010/04/23> + 36.500|date: 2010/04/26> + 35.900|date: 2010/04/27> + 35.350|date: 2010/04/28> + 35.720|date: 2010/04/29> + 36.210|date: 2010/04/30> + 36.170|date: 2010/05/03> + 35.110|date: 2010/05/04> + 34.830|date: 2010/05/05> + 31.000|date: 2010/05/06> + 34.825|date: 2010/05/07> + 37.250|date: 2010/05/11> + 37.531|date: 2010/05/12> + 37.630|date: 2010/05/13> + 37.020|date: 2010/05/14> + 37.390|date: 2010/05/17> + 37.790|date: 2010/05/18> + 37.010|date: 2010/05/19> + 36.300|date: 2010/05/20> + 35.730|date: 2010/05/21> + 37.010|date: 2010/05/26> + 37.190|date: 2010/05/27> + 37.480|date: 2010/05/28> + 37.360|date: 2010/06/01> + 37.170|date: 2010/06/02> + 37.930|date: 2010/06/03> + 37.780|date: 2010/06/04> + 37.660|date: 2010/06/07> + 37.210|date: 2010/06/08> + 37.560|date: 2010/06/09> + 37.470|date: 2010/06/10> + 38.010|date: 2010/06/11> + 38.480|date: 2010/06/14> + 38.630|date: 2010/06/15> + 38.860|date: 2010/06/16> + 37.490|date: 2010/06/17> + 37.220|date: 2010/06/18> + 37.110|date: 2010/06/21> + 36.270|date: 2010/06/22> + 36.060|date: 2010/06/23> + 35.760|date: 2010/06/24> + 35.660|date: 2010/06/25> + 35.430|date: 2010/06/28> + 34.000|date: 2010/06/29> + 33.870|date: 2010/06/30> + 33.250|date: 2010/07/01> + 33.700|date: 2010/07/06> + 34.250|date: 2010/07/07> + 35.025|date: 2010/07/08> + 35.190|date: 2010/07/09> + 35.400|date: 2010/07/12> + 36.450|date: 2010/07/13> + 35.690|date: 2010/07/14> + 35.270|date: 2010/07/15> + 34.840|date: 2010/07/16> + 34.960|date: 2010/07/19> + 35.365|date: 2010/07/20> + 35.500|date: 2010/07/21> + 35.870|date: 2010/07/22> + 36.200|date: 2010/07/23> + 37.010|date: 2010/07/26> + 37.020|date: 2010/07/27> + 37.430|date: 2010/07/28> + 36.520|date: 2010/07/29> + 36.230|date: 2010/07/30> + 37.480|date: 2010/08/02> + 36.950|date: 2010/08/03> + 37.270|date: 2010/08/04> + 37.830|date: 2010/08/05> + 38.250|date: 2010/08/06> + 38.540|date: 2010/08/09> + 38.880|date: 2010/08/10> + 38.330|date: 2010/08/11> + 38.260|date: 2010/08/12> + 38.190|date: 2010/08/13> + 38.000|date: 2010/08/16> + 38.040|date: 2010/08/17> + 37.560|date: 2010/08/19> + 37.590|date: 2010/08/20> close |ticker: DTV> => 24.800|date: 2009/08/21> + 24.940|date: 2009/08/24> + 24.950|date: 2009/08/25> + 24.930|date: 2009/08/26> + 24.880|date: 2009/08/27> + 24.940|date: 2009/08/28> + 24.760|date: 2009/08/31> + 24.440|date: 2009/09/01> + 24.390|date: 2009/09/02> + 24.620|date: 2009/09/03> + 25.050|date: 2009/09/04> + 25.020|date: 2009/09/09> + 25.520|date: 2009/09/10> + 25.540|date: 2009/09/11> + 26.100|date: 2009/09/14> + 25.560|date: 2009/09/15> + 25.960|date: 2009/09/16> + 26.060|date: 2009/09/17> + 26.330|date: 2009/09/18> + 26.790|date: 2009/09/21> + 27.280|date: 2009/09/22> + 26.660|date: 2009/09/23> + 26.600|date: 2009/09/24> + 26.810|date: 2009/09/25> + 27.510|date: 2009/09/28> + 27.480|date: 2009/09/29> + 27.580|date: 2009/09/30> + 27.480|date: 2009/10/01> + 27.100|date: 2009/10/02> + 27.040|date: 2009/10/05> + 27.500|date: 2009/10/06> + 27.530|date: 2009/10/07> + 27.240|date: 2009/10/08> + 27.440|date: 2009/10/09> + 26.920|date: 2009/10/12> + 26.590|date: 2009/10/13> + 26.720|date: 2009/10/14> + 26.530|date: 2009/10/15> + 26.860|date: 2009/10/16> + 27.340|date: 2009/10/19> + 27.270|date: 2009/10/20> + 26.870|date: 2009/10/21> + 27.130|date: 2009/10/22> + 26.420|date: 2009/10/23> + 26.140|date: 2009/10/26> + 25.580|date: 2009/10/27> + 25.440|date: 2009/10/28> + 28.540|date: 2009/11/05> + 28.590|date: 2009/11/06> + 28.570|date: 2009/11/09> + 29.110|date: 2009/11/10> + 29.440|date: 2009/11/11> + 29.820|date: 2009/11/13> + 30.310|date: 2009/11/16> + 30.930|date: 2009/11/17> + 31.040|date: 2009/11/18> + 31.500|date: 2009/11/19> + 31.540|date: 2009/11/20> + 31.590|date: 2009/11/23> + 31.910|date: 2009/11/24> + 31.890|date: 2009/11/25> + 31.600|date: 2009/11/27> + 31.630|date: 2009/11/30> + 31.500|date: 2009/12/01> + 31.560|date: 2009/12/02> + 31.900|date: 2009/12/03> + 32.660|date: 2009/12/04> + 32.680|date: 2009/12/07> + 32.780|date: 2009/12/08> + 32.960|date: 2009/12/09> + 32.880|date: 2009/12/10> + 33.000|date: 2009/12/11> + 33.090|date: 2009/12/14> + 33.220|date: 2009/12/15> + 33.080|date: 2009/12/16> + 32.750|date: 2009/12/17> + 33.040|date: 2009/12/18> + 33.800|date: 2009/12/21> + 33.690|date: 2009/12/22> + 33.790|date: 2009/12/23> + 33.970|date: 2009/12/24> + 33.940|date: 2009/12/28> + 33.650|date: 2009/12/29> + 33.450|date: 2009/12/30> + 33.350|date: 2009/12/31> + 33.740|date: 2010/01/04> + 33.920|date: 2010/01/05> + 33.420|date: 2010/01/06> + 33.870|date: 2010/01/07> + 34.120|date: 2010/01/08> + 33.650|date: 2010/01/11> + 33.040|date: 2010/01/12> + 33.500|date: 2010/01/13> + 33.540|date: 2010/01/14> + 33.320|date: 2010/01/15> + 33.680|date: 2010/01/19> + 33.180|date: 2010/01/20> + 32.130|date: 2010/01/21> + 31.380|date: 2010/01/22> + 31.090|date: 2010/01/25> + 30.670|date: 2010/01/26> + 31.000|date: 2010/01/27> + 30.640|date: 2010/01/28> + 30.350|date: 2010/01/29> + 31.440|date: 2010/02/01> + 31.610|date: 2010/02/02> + 31.280|date: 2010/02/03> + 30.470|date: 2010/02/04> + 30.620|date: 2010/02/05> + 30.340|date: 2010/02/08> + 31.140|date: 2010/02/09> + 30.930|date: 2010/02/10> + 31.230|date: 2010/02/11> + 30.690|date: 2010/02/12> + 30.900|date: 2010/02/16> + 31.650|date: 2010/02/17> + 32.960|date: 2010/02/18> + 33.640|date: 2010/02/19> + 33.710|date: 2010/02/22> + 33.420|date: 2010/02/23> + 33.590|date: 2010/02/24> + 33.530|date: 2010/02/25> + 33.850|date: 2010/02/26> + 34.210|date: 2010/03/01> + 34.610|date: 2010/03/02> + 34.260|date: 2010/03/03> + 34.740|date: 2010/03/04> + 34.950|date: 2010/03/05> + 34.780|date: 2010/03/08> + 34.780|date: 2010/03/09> + 35.050|date: 2010/03/10> + 34.910|date: 2010/03/11> + 34.870|date: 2010/03/12> + 34.730|date: 2010/03/15> + 34.680|date: 2010/03/16> + 34.350|date: 2010/03/17> + 34.600|date: 2010/03/18> + 33.420|date: 2010/03/19> + 34.000|date: 2010/03/22> + 34.000|date: 2010/03/23> + 33.790|date: 2010/03/24> + 33.380|date: 2010/03/25> + 33.460|date: 2010/03/26> + 33.230|date: 2010/03/29> + 32.930|date: 2010/03/30> + 33.810|date: 2010/03/31> + 34.270|date: 2010/04/01> + 34.690|date: 2010/04/05> + 34.740|date: 2010/04/06> + 34.680|date: 2010/04/07> + 34.760|date: 2010/04/08> + 35.250|date: 2010/04/09> + 35.300|date: 2010/04/12> + 35.400|date: 2010/04/13> + 36.290|date: 2010/04/14> + 36.200|date: 2010/04/15> + 35.550|date: 2010/04/16> + 36.160|date: 2010/04/19> + 36.100|date: 2010/04/20> + 36.090|date: 2010/04/21> + 36.180|date: 2010/04/22> + 36.640|date: 2010/04/23> + 37.010|date: 2010/04/26> + 36.060|date: 2010/04/27> + 35.710|date: 2010/04/28> + 36.540|date: 2010/04/29> + 36.240|date: 2010/04/30> + 36.620|date: 2010/05/03> + 35.590|date: 2010/05/04> + 35.230|date: 2010/05/05> + 34.940|date: 2010/05/06> + 35.890|date: 2010/05/07> + 37.810|date: 2010/05/11> + 38.150|date: 2010/05/12> + 37.630|date: 2010/05/13> + 37.340|date: 2010/05/14> + 38.250|date: 2010/05/17> + 38.010|date: 2010/05/18> + 37.790|date: 2010/05/19> + 36.532|date: 2010/05/20> + 37.230|date: 2010/05/21> + 37.120|date: 2010/05/26> + 38.000|date: 2010/05/27> + 37.690|date: 2010/05/28> + 37.460|date: 2010/06/01> + 38.560|date: 2010/06/02> + 39.680|date: 2010/06/03> + 37.903|date: 2010/06/04> + 37.710|date: 2010/06/07> + 37.610|date: 2010/06/08> + 37.700|date: 2010/06/09> + 38.550|date: 2010/06/10> + 38.470|date: 2010/06/11> + 38.570|date: 2010/06/14> + 39.250|date: 2010/06/15> + 39.330|date: 2010/06/16> + 37.790|date: 2010/06/17> + 37.430|date: 2010/06/18> + 37.390|date: 2010/06/21> + 36.560|date: 2010/06/22> + 36.540|date: 2010/06/23> + 36.010|date: 2010/06/24> + 35.830|date: 2010/06/25> + 35.880|date: 2010/06/28> + 34.370|date: 2010/06/29> + 33.920|date: 2010/06/30> + 34.350|date: 2010/07/01> + 34.320|date: 2010/07/06> + 35.450|date: 2010/07/07> + 35.560|date: 2010/07/08> + 35.620|date: 2010/07/09> + 36.280|date: 2010/07/12> + 36.520|date: 2010/07/13> + 35.860|date: 2010/07/14> + 35.780|date: 2010/07/15> + 34.970|date: 2010/07/16> + 35.940|date: 2010/07/19> + 36.120|date: 2010/07/20> + 35.720|date: 2010/07/21> + 36.460|date: 2010/07/22> + 37.140|date: 2010/07/23> + 37.500|date: 2010/07/26> + 37.420|date: 2010/07/27> + 37.670|date: 2010/07/28> + 36.710|date: 2010/07/29> + 37.160|date: 2010/07/30> + 37.620|date: 2010/08/02> + 37.240|date: 2010/08/03> + 37.900|date: 2010/08/04> + 38.800|date: 2010/08/05> + 38.610|date: 2010/08/06> + 38.970|date: 2010/08/09> + 39.430|date: 2010/08/10> + 38.800|date: 2010/08/11> + 38.750|date: 2010/08/12> + 38.560|date: 2010/08/13> + 38.540|date: 2010/08/16> + 38.790|date: 2010/08/17> + 38.050|date: 2010/08/19> + 38.050|date: 2010/08/20> volume |ticker: DTV> => 117775.000|date: 2009/08/21> + 87642.000|date: 2009/08/24> + 91560.000|date: 2009/08/25> + 70712.000|date: 2009/08/26> + 60457.000|date: 2009/08/27> + 103261.000|date: 2009/08/28> + 95173.000|date: 2009/08/31> + 86971.000|date: 2009/09/01> + 73253.000|date: 2009/09/02> + 63655.000|date: 2009/09/03> + 55242.000|date: 2009/09/04> + 120345.000|date: 2009/09/09> + 183783.000|date: 2009/09/10> + 108062.000|date: 2009/09/11> + 98393.000|date: 2009/09/14> + 189936.000|date: 2009/09/15> + 283901.000|date: 2009/09/16> + 110472.000|date: 2009/09/17> + 263914.000|date: 2009/09/18> + 128669.000|date: 2009/09/21> + 171095.000|date: 2009/09/22> + 103584.000|date: 2009/09/23> + 161125.000|date: 2009/09/24> + 146369.000|date: 2009/09/25> + 92409.000|date: 2009/09/28> + 73897.000|date: 2009/09/29> + 162302.000|date: 2009/09/30> + 175515.000|date: 2009/10/01> + 168765.000|date: 2009/10/02> + 118869.000|date: 2009/10/05> + 140379.000|date: 2009/10/06> + 69476.000|date: 2009/10/07> + 124667.000|date: 2009/10/08> + 85352.000|date: 2009/10/09> + 90284.000|date: 2009/10/12> + 166821.000|date: 2009/10/13> + 109433.000|date: 2009/10/14> + 96206.000|date: 2009/10/15> + 161228.000|date: 2009/10/16> + 97314.000|date: 2009/10/19> + 158586.000|date: 2009/10/20> + 133916.000|date: 2009/10/21> + 74935.000|date: 2009/10/22> + 68428.000|date: 2009/10/23> + 82669.000|date: 2009/10/26> + 241856.000|date: 2009/10/27> + 165934.000|date: 2009/10/28> + 437573.000|date: 2009/11/05> + 247406.000|date: 2009/11/06> + 176656.000|date: 2009/11/09> + 186239.000|date: 2009/11/10> + 157229.000|date: 2009/11/11> + 124466.000|date: 2009/11/13> + 187932.000|date: 2009/11/16> + 258318.000|date: 2009/11/17> + 312023.000|date: 2009/11/18> + 1140719.000|date: 2009/11/19> + 376111.000|date: 2009/11/20> + 169883.000|date: 2009/11/23> + 195035.000|date: 2009/11/24> + 96643.000|date: 2009/11/25> + 76351.000|date: 2009/11/27> + 129168.000|date: 2009/11/30> + 160142.000|date: 2009/12/01> + 90210.000|date: 2009/12/02> + 97683.000|date: 2009/12/03> + 162036.000|date: 2009/12/04> + 88255.000|date: 2009/12/07> + 169373.000|date: 2009/12/08> + 116545.000|date: 2009/12/09> + 161621.000|date: 2009/12/10> + 156138.000|date: 2009/12/11> + 101760.000|date: 2009/12/14> + 113285.000|date: 2009/12/15> + 80469.000|date: 2009/12/16> + 98011.000|date: 2009/12/17> + 178501.000|date: 2009/12/18> + 100973.000|date: 2009/12/21> + 75767.000|date: 2009/12/22> + 60476.000|date: 2009/12/23> + 30457.000|date: 2009/12/24> + 63962.000|date: 2009/12/28> + 50820.000|date: 2009/12/29> + 51875.000|date: 2009/12/30> + 75729.000|date: 2009/12/31> + 117337.000|date: 2010/01/04> + 110797.000|date: 2010/01/05> + 191897.000|date: 2010/01/06> + 109391.000|date: 2010/01/07> + 197701.000|date: 2010/01/08> + 128399.000|date: 2010/01/11> + 133709.000|date: 2010/01/12> + 87665.000|date: 2010/01/13> + 50952.000|date: 2010/01/14> + 109952.000|date: 2010/01/15> + 63080.000|date: 2010/01/19> + 120546.000|date: 2010/01/20> + 179514.000|date: 2010/01/21> + 151926.000|date: 2010/01/22> + 125693.000|date: 2010/01/25> + 92374.000|date: 2010/01/26> + 157942.000|date: 2010/01/27> + 123164.000|date: 2010/01/28> + 139245.000|date: 2010/01/29> + 107493.000|date: 2010/02/01> + 110521.000|date: 2010/02/02> + 101145.000|date: 2010/02/03> + 120513.000|date: 2010/02/04> + 116684.000|date: 2010/02/05> + 94003.000|date: 2010/02/08> + 94345.000|date: 2010/02/09> + 66882.000|date: 2010/02/10> + 58633.000|date: 2010/02/11> + 90354.000|date: 2010/02/12> + 82408.000|date: 2010/02/16> + 133297.000|date: 2010/02/17> + 273962.000|date: 2010/02/18> + 123534.000|date: 2010/02/19> + 85461.000|date: 2010/02/22> + 113433.000|date: 2010/02/23> + 105190.000|date: 2010/02/24> + 112286.000|date: 2010/02/25> + 77414.000|date: 2010/02/26> + 93567.000|date: 2010/03/01> + 75876.000|date: 2010/03/02> + 88125.000|date: 2010/03/03> + 82999.000|date: 2010/03/04> + 87339.000|date: 2010/03/05> + 67811.000|date: 2010/03/08> + 69334.000|date: 2010/03/09> + 55367.000|date: 2010/03/10> + 89179.000|date: 2010/03/11> + 61719.000|date: 2010/03/12> + 80059.000|date: 2010/03/15> + 72021.000|date: 2010/03/16> + 69564.000|date: 2010/03/17> + 51805.000|date: 2010/03/18> + 258724.000|date: 2010/03/19> + 118114.000|date: 2010/03/22> + 84207.000|date: 2010/03/23> + 94113.000|date: 2010/03/24> + 99950.000|date: 2010/03/25> + 68291.000|date: 2010/03/26> + 93872.000|date: 2010/03/29> + 102531.000|date: 2010/03/30> + 115361.000|date: 2010/03/31> + 108500.000|date: 2010/04/01> + 97557.000|date: 2010/04/05> + 58006.000|date: 2010/04/06> + 133693.000|date: 2010/04/07> + 129245.000|date: 2010/04/08> + 87833.000|date: 2010/04/09> + 100561.000|date: 2010/04/12> + 75520.000|date: 2010/04/13> + 169724.000|date: 2010/04/14> + 66752.000|date: 2010/04/15> + 121098.000|date: 2010/04/16> + 75442.000|date: 2010/04/19> + 73579.000|date: 2010/04/20> + 83697.000|date: 2010/04/21> + 84398.000|date: 2010/04/22> + 70009.000|date: 2010/04/23> + 72025.000|date: 2010/04/26> + 85779.000|date: 2010/04/27> + 83216.000|date: 2010/04/28> + 91590.000|date: 2010/04/29> + 136626.000|date: 2010/04/30> + 86906.000|date: 2010/05/03> + 123998.000|date: 2010/05/04> + 107336.000|date: 2010/05/05> + 230747.000|date: 2010/05/06> + 205473.000|date: 2010/05/07> + 144738.000|date: 2010/05/11> + 81158.000|date: 2010/05/12> + 73920.000|date: 2010/05/13> + 115017.000|date: 2010/05/14> + 112902.000|date: 2010/05/17> + 95228.000|date: 2010/05/18> + 133010.000|date: 2010/05/19> + 155743.000|date: 2010/05/20> + 134939.000|date: 2010/05/21> + 110525.000|date: 2010/05/26> + 110253.000|date: 2010/05/27> + 71703.000|date: 2010/05/28> + 142878.000|date: 2010/06/01> + 149007.000|date: 2010/06/02> + 150317.000|date: 2010/06/03> + 189141.000|date: 2010/06/04> + 150555.000|date: 2010/06/07> + 143723.000|date: 2010/06/08> + 135517.000|date: 2010/06/09> + 103607.000|date: 2010/06/10> + 71169.000|date: 2010/06/11> + 96465.000|date: 2010/06/14> + 142485.000|date: 2010/06/15> + 81989.000|date: 2010/06/16> + 302542.000|date: 2010/06/17> + 196069.000|date: 2010/06/18> + 106932.000|date: 2010/06/21> + 184750.000|date: 2010/06/22> + 151640.000|date: 2010/06/23> + 173527.000|date: 2010/06/24> + 276371.000|date: 2010/06/25> + 86552.000|date: 2010/06/28> + 193953.000|date: 2010/06/29> + 109142.000|date: 2010/06/30> + 133470.000|date: 2010/07/01> + 97752.000|date: 2010/07/06> + 117372.000|date: 2010/07/07> + 85440.000|date: 2010/07/08> + 64381.000|date: 2010/07/09> + 99290.000|date: 2010/07/12> + 124465.000|date: 2010/07/13> + 104333.000|date: 2010/07/14> + 91058.000|date: 2010/07/15> + 77927.000|date: 2010/07/16> + 76487.000|date: 2010/07/19> + 57234.000|date: 2010/07/20> + 67416.000|date: 2010/07/21> + 55743.000|date: 2010/07/22> + 75692.000|date: 2010/07/23> + 54136.000|date: 2010/07/26> + 54564.000|date: 2010/07/27> + 48662.000|date: 2010/07/28> + 110039.000|date: 2010/07/29> + 59223.000|date: 2010/07/30> + 70590.000|date: 2010/08/02> + 55745.000|date: 2010/08/03> + 74711.000|date: 2010/08/04> + 118745.000|date: 2010/08/05> + 77378.000|date: 2010/08/06> + 90434.000|date: 2010/08/09> + 105702.000|date: 2010/08/10> + 86712.000|date: 2010/08/11> + 66323.000|date: 2010/08/12> + 57799.000|date: 2010/08/13> + 55430.000|date: 2010/08/16> + 66123.000|date: 2010/08/17> + 92131.000|date: 2010/08/19> + 63244.000|date: 2010/08/20> open |ticker: DUK> => 15.550|date: 2009/08/21> + 15.650|date: 2009/08/24> + 15.660|date: 2009/08/25> + 15.630|date: 2009/08/26> + 15.600|date: 2009/08/27> + 15.690|date: 2009/08/28> + 15.560|date: 2009/08/31> + 15.440|date: 2009/09/01> + 15.300|date: 2009/09/02> + 15.170|date: 2009/09/03> + 15.340|date: 2009/09/04> + 15.500|date: 2009/09/09> + 15.430|date: 2009/09/10> + 15.480|date: 2009/09/11> + 15.490|date: 2009/09/14> + 15.680|date: 2009/09/15> + 15.750|date: 2009/09/16> + 15.910|date: 2009/09/17> + 15.900|date: 2009/09/18> + 15.890|date: 2009/09/21> + 15.800|date: 2009/09/22> + 15.740|date: 2009/09/23> + 15.720|date: 2009/09/24> + 15.770|date: 2009/09/25> + 15.810|date: 2009/09/28> + 15.970|date: 2009/09/29> + 15.890|date: 2009/09/30> + 15.730|date: 2009/10/01> + 15.550|date: 2009/10/02> + 15.450|date: 2009/10/05> + 15.630|date: 2009/10/06> + 15.630|date: 2009/10/07> + 15.740|date: 2009/10/08> + 15.610|date: 2009/10/09> + 15.730|date: 2009/10/12> + 15.620|date: 2009/10/13> + 15.650|date: 2009/10/14> + 15.780|date: 2009/10/15> + 15.790|date: 2009/10/16> + 15.810|date: 2009/10/19> + 16.020|date: 2009/10/20> + 15.950|date: 2009/10/21> + 16.140|date: 2009/10/22> + 16.150|date: 2009/10/23> + 16.140|date: 2009/10/26> + 15.970|date: 2009/10/27> + 15.990|date: 2009/10/28> + 15.910|date: 2009/11/05> + 16.050|date: 2009/11/06> + 16.180|date: 2009/11/09> + 16.120|date: 2009/11/10> + 16.230|date: 2009/11/11> + 16.090|date: 2009/11/12> + 16.030|date: 2009/11/13> + 16.110|date: 2009/11/16> + 16.200|date: 2009/11/17> + 16.150|date: 2009/11/18> + 16.150|date: 2009/11/19> + 16.050|date: 2009/11/20> + 16.290|date: 2009/11/23> + 16.390|date: 2009/11/24> + 16.590|date: 2009/11/25> + 16.520|date: 2009/11/27> + 16.700|date: 2009/11/30> + 16.700|date: 2009/12/01> + 17.070|date: 2009/12/02> + 17.250|date: 2009/12/03> + 17.400|date: 2009/12/04> + 17.240|date: 2009/12/07> + 17.390|date: 2009/12/08> + 17.410|date: 2009/12/09> + 17.500|date: 2009/12/10> + 17.760|date: 2009/12/11> + 17.940|date: 2009/12/14> + 17.600|date: 2009/12/15> + 17.850|date: 2009/12/16> + 17.500|date: 2009/12/17> + 17.330|date: 2009/12/18> + 17.390|date: 2009/12/21> + 17.490|date: 2009/12/22> + 17.230|date: 2009/12/23> + 17.240|date: 2009/12/24> + 17.280|date: 2009/12/28> + 17.340|date: 2009/12/29> + 17.300|date: 2009/12/30> + 17.430|date: 2009/12/31> + 17.210|date: 2010/01/04> + 17.010|date: 2010/01/05> + 16.660|date: 2010/01/06> + 16.770|date: 2010/01/07> + 16.740|date: 2010/01/08> + 16.850|date: 2010/01/11> + 16.980|date: 2010/01/12> + 17.090|date: 2010/01/13> + 17.110|date: 2010/01/14> + 16.880|date: 2010/01/15> + 16.990|date: 2010/01/19> + 17.010|date: 2010/01/20> + 16.940|date: 2010/01/21> + 16.700|date: 2010/01/22> + 16.700|date: 2010/01/25> + 16.670|date: 2010/01/26> + 16.780|date: 2010/01/27> + 16.770|date: 2010/01/28> + 16.740|date: 2010/01/29> + 16.560|date: 2010/02/01> + 16.590|date: 2010/02/02> + 16.640|date: 2010/02/03> + 16.610|date: 2010/02/04> + 16.400|date: 2010/02/05> + 16.350|date: 2010/02/08> + 16.420|date: 2010/02/09> + 16.360|date: 2010/02/10> + 16.160|date: 2010/02/11> + 16.160|date: 2010/02/12> + 16.270|date: 2010/02/16> + 16.330|date: 2010/02/17> + 16.150|date: 2010/02/18> + 16.300|date: 2010/02/19> + 16.650|date: 2010/02/22> + 16.430|date: 2010/02/23> + 16.350|date: 2010/02/24> + 16.300|date: 2010/02/25> + 16.350|date: 2010/02/26> + 16.410|date: 2010/03/01> + 16.610|date: 2010/03/02> + 16.440|date: 2010/03/03> + 16.380|date: 2010/03/04> + 16.340|date: 2010/03/05> + 16.490|date: 2010/03/08> + 16.490|date: 2010/03/09> + 16.460|date: 2010/03/10> + 16.470|date: 2010/03/11> + 16.500|date: 2010/03/12> + 16.350|date: 2010/03/15> + 16.530|date: 2010/03/16> + 16.710|date: 2010/03/17> + 16.550|date: 2010/03/18> + 16.560|date: 2010/03/19> + 16.530|date: 2010/03/22> + 16.430|date: 2010/03/23> + 16.450|date: 2010/03/24> + 16.340|date: 2010/03/25> + 16.360|date: 2010/03/26> + 16.450|date: 2010/03/29> + 16.580|date: 2010/03/30> + 16.390|date: 2010/03/31> + 16.380|date: 2010/04/01> + 16.430|date: 2010/04/05> + 16.350|date: 2010/04/06> + 16.530|date: 2010/04/07> + 16.360|date: 2010/04/08> + 16.270|date: 2010/04/09> + 16.320|date: 2010/04/12> + 16.270|date: 2010/04/13> + 16.230|date: 2010/04/14> + 16.220|date: 2010/04/15> + 16.130|date: 2010/04/16> + 15.940|date: 2010/04/19> + 16.120|date: 2010/04/20> + 16.320|date: 2010/04/21> + 16.240|date: 2010/04/22> + 16.220|date: 2010/04/23> + 16.240|date: 2010/04/26> + 16.210|date: 2010/04/27> + 16.190|date: 2010/04/28> + 16.590|date: 2010/04/29> + 16.560|date: 2010/04/30> + 16.850|date: 2010/05/03> + 16.920|date: 2010/05/04> + 16.690|date: 2010/05/05> + 16.820|date: 2010/05/06> + 16.490|date: 2010/05/07> + 16.850|date: 2010/05/10> + 16.840|date: 2010/05/11> + 16.910|date: 2010/05/12> + 16.980|date: 2010/05/13> + 16.890|date: 2010/05/14> + 16.800|date: 2010/05/17> + 16.990|date: 2010/05/18> + 16.660|date: 2010/05/19> + 16.310|date: 2010/05/20> + 15.750|date: 2010/05/21> + 15.970|date: 2010/05/24> + 15.780|date: 2010/05/25> + 15.940|date: 2010/05/26> + 15.900|date: 2010/05/27> + 16.030|date: 2010/05/28> + 15.850|date: 2010/06/01> + 15.790|date: 2010/06/02> + 16.030|date: 2010/06/03> + 15.840|date: 2010/06/04> + 15.660|date: 2010/06/07> + 15.660|date: 2010/06/08> + 16.130|date: 2010/06/09> + 16.120|date: 2010/06/10> + 16.170|date: 2010/06/11> + 16.260|date: 2010/06/14> + 16.270|date: 2010/06/15> + 16.470|date: 2010/06/16> + 16.550|date: 2010/06/17> + 16.690|date: 2010/06/18> + 16.750|date: 2010/06/21> + 16.570|date: 2010/06/22> + 16.340|date: 2010/06/23> + 16.130|date: 2010/06/24> + 16.180|date: 2010/06/25> + 16.240|date: 2010/06/28> + 16.230|date: 2010/06/29> + 16.140|date: 2010/06/30> + 16.020|date: 2010/07/01> + 15.980|date: 2010/07/02> + 16.140|date: 2010/07/06> + 16.240|date: 2010/07/07> + 16.760|date: 2010/07/08> + 16.700|date: 2010/07/09> + 16.730|date: 2010/07/12> + 16.940|date: 2010/07/13> + 16.800|date: 2010/07/14> + 16.960|date: 2010/07/15> + 17.070|date: 2010/07/16> + 16.970|date: 2010/07/19> + 17.040|date: 2010/07/20> + 17.160|date: 2010/07/21> + 17.030|date: 2010/07/22> + 17.190|date: 2010/07/23> + 16.930|date: 2010/07/26> + 17.140|date: 2010/07/27> + 17.340|date: 2010/07/28> + 17.410|date: 2010/07/29> + 17.100|date: 2010/07/30> + 17.290|date: 2010/08/02> + 17.500|date: 2010/08/03> + 17.470|date: 2010/08/04> + 17.320|date: 2010/08/05> + 17.370|date: 2010/08/06> + 17.540|date: 2010/08/09> + 17.490|date: 2010/08/10> + 17.310|date: 2010/08/11> + 16.980|date: 2010/08/12> + 17.080|date: 2010/08/13> + 16.970|date: 2010/08/16> + 17.110|date: 2010/08/17> + 17.210|date: 2010/08/19> + 16.990|date: 2010/08/20> high |ticker: DUK> => 15.650|date: 2009/08/21> + 15.700|date: 2009/08/24> + 15.740|date: 2009/08/25> + 15.690|date: 2009/08/26> + 15.680|date: 2009/08/27> + 15.690|date: 2009/08/28> + 15.600|date: 2009/08/31> + 15.560|date: 2009/09/01> + 15.300|date: 2009/09/02> + 15.320|date: 2009/09/03> + 15.520|date: 2009/09/04> + 15.550|date: 2009/09/09> + 15.460|date: 2009/09/10> + 15.490|date: 2009/09/11> + 15.660|date: 2009/09/14> + 15.680|date: 2009/09/15> + 15.950|date: 2009/09/16> + 15.950|date: 2009/09/17> + 16.020|date: 2009/09/18> + 15.950|date: 2009/09/21> + 15.800|date: 2009/09/22> + 15.950|date: 2009/09/23> + 15.860|date: 2009/09/24> + 15.910|date: 2009/09/25> + 16.010|date: 2009/09/28> + 15.970|date: 2009/09/29> + 15.970|date: 2009/09/30> + 15.740|date: 2009/10/01> + 15.600|date: 2009/10/02> + 15.520|date: 2009/10/05> + 15.640|date: 2009/10/06> + 15.730|date: 2009/10/07> + 15.740|date: 2009/10/08> + 15.650|date: 2009/10/09> + 15.730|date: 2009/10/12> + 15.660|date: 2009/10/13> + 15.820|date: 2009/10/14> + 15.860|date: 2009/10/15> + 15.840|date: 2009/10/16> + 16.070|date: 2009/10/19> + 16.020|date: 2009/10/20> + 16.240|date: 2009/10/21> + 16.200|date: 2009/10/22> + 16.220|date: 2009/10/23> + 16.310|date: 2009/10/26> + 16.110|date: 2009/10/27> + 16.110|date: 2009/10/28> + 16.050|date: 2009/11/05> + 16.110|date: 2009/11/06> + 16.310|date: 2009/11/09> + 16.190|date: 2009/11/10> + 16.240|date: 2009/11/11> + 16.190|date: 2009/11/12> + 16.180|date: 2009/11/13> + 16.280|date: 2009/11/16> + 16.250|date: 2009/11/17> + 16.211|date: 2009/11/18> + 16.150|date: 2009/11/19> + 16.280|date: 2009/11/20> + 16.550|date: 2009/11/23> + 16.560|date: 2009/11/24> + 16.790|date: 2009/11/25> + 16.830|date: 2009/11/27> + 16.820|date: 2009/11/30> + 17.110|date: 2009/12/01> + 17.360|date: 2009/12/02> + 17.440|date: 2009/12/03> + 17.510|date: 2009/12/04> + 17.490|date: 2009/12/07> + 17.500|date: 2009/12/08> + 17.500|date: 2009/12/09> + 17.710|date: 2009/12/10> + 17.890|date: 2009/12/11> + 17.940|date: 2009/12/14> + 17.750|date: 2009/12/15> + 17.930|date: 2009/12/16> + 17.520|date: 2009/12/17> + 17.450|date: 2009/12/18> + 17.560|date: 2009/12/21> + 17.490|date: 2009/12/22> + 17.350|date: 2009/12/23> + 17.340|date: 2009/12/24> + 17.400|date: 2009/12/28> + 17.420|date: 2009/12/29> + 17.440|date: 2009/12/30> + 17.500|date: 2009/12/31> + 17.290|date: 2010/01/04> + 17.010|date: 2010/01/05> + 16.860|date: 2010/01/06> + 16.860|date: 2010/01/07> + 16.840|date: 2010/01/08> + 17.050|date: 2010/01/11> + 17.113|date: 2010/01/12> + 17.190|date: 2010/01/13> + 17.140|date: 2010/01/14> + 17.060|date: 2010/01/15> + 17.100|date: 2010/01/19> + 17.010|date: 2010/01/20> + 16.990|date: 2010/01/21> + 16.790|date: 2010/01/22> + 16.720|date: 2010/01/25> + 16.860|date: 2010/01/26> + 16.800|date: 2010/01/27> + 16.780|date: 2010/01/28> + 16.750|date: 2010/01/29> + 16.650|date: 2010/02/01> + 16.780|date: 2010/02/02> + 16.770|date: 2010/02/03> + 16.670|date: 2010/02/04> + 16.450|date: 2010/02/05> + 16.550|date: 2010/02/08> + 16.860|date: 2010/02/09> + 16.470|date: 2010/02/10> + 16.290|date: 2010/02/11> + 16.270|date: 2010/02/12> + 16.430|date: 2010/02/16> + 16.350|date: 2010/02/17> + 16.330|date: 2010/02/18> + 16.630|date: 2010/02/19> + 16.650|date: 2010/02/22> + 16.490|date: 2010/02/23> + 16.490|date: 2010/02/24> + 16.390|date: 2010/02/25> + 16.470|date: 2010/02/26> + 16.520|date: 2010/03/01> + 16.610|date: 2010/03/02> + 16.560|date: 2010/03/03> + 16.460|date: 2010/03/04> + 16.460|date: 2010/03/05> + 16.540|date: 2010/03/08> + 16.520|date: 2010/03/09> + 16.530|date: 2010/03/10> + 16.500|date: 2010/03/11> + 16.520|date: 2010/03/12> + 16.470|date: 2010/03/15> + 16.640|date: 2010/03/16> + 16.710|date: 2010/03/17> + 16.710|date: 2010/03/18> + 16.755|date: 2010/03/19> + 16.550|date: 2010/03/22> + 16.470|date: 2010/03/23> + 16.460|date: 2010/03/24> + 16.410|date: 2010/03/25> + 16.430|date: 2010/03/26> + 16.590|date: 2010/03/29> + 16.660|date: 2010/03/30> + 16.430|date: 2010/03/31> + 16.460|date: 2010/04/01> + 16.490|date: 2010/04/05> + 16.550|date: 2010/04/06> + 16.550|date: 2010/04/07> + 16.400|date: 2010/04/08> + 16.330|date: 2010/04/09> + 16.370|date: 2010/04/12> + 16.290|date: 2010/04/13> + 16.240|date: 2010/04/14> + 16.220|date: 2010/04/15> + 16.180|date: 2010/04/16> + 16.130|date: 2010/04/19> + 16.370|date: 2010/04/20> + 16.370|date: 2010/04/21> + 16.310|date: 2010/04/22> + 16.250|date: 2010/04/23> + 16.300|date: 2010/04/26> + 16.280|date: 2010/04/27> + 16.900|date: 2010/04/28> + 16.720|date: 2010/04/29> + 16.820|date: 2010/04/30> + 16.970|date: 2010/05/03> + 17.000|date: 2010/05/04> + 16.990|date: 2010/05/05> + 16.930|date: 2010/05/06> + 16.650|date: 2010/05/07> + 16.950|date: 2010/05/10> + 17.120|date: 2010/05/11> + 17.050|date: 2010/05/12> + 17.060|date: 2010/05/13> + 16.920|date: 2010/05/14> + 16.950|date: 2010/05/17> + 17.140|date: 2010/05/18> + 16.710|date: 2010/05/19> + 16.420|date: 2010/05/20> + 16.010|date: 2010/05/21> + 16.240|date: 2010/05/24> + 15.850|date: 2010/05/25> + 15.950|date: 2010/05/26> + 15.990|date: 2010/05/27> + 16.130|date: 2010/05/28> + 15.970|date: 2010/06/01> + 15.960|date: 2010/06/02> + 16.110|date: 2010/06/03> + 15.880|date: 2010/06/04> + 15.840|date: 2010/06/07> + 16.100|date: 2010/06/08> + 16.140|date: 2010/06/09> + 16.240|date: 2010/06/10> + 16.239|date: 2010/06/11> + 16.310|date: 2010/06/14> + 16.410|date: 2010/06/15> + 16.560|date: 2010/06/16> + 16.720|date: 2010/06/17> + 16.740|date: 2010/06/18> + 16.750|date: 2010/06/21> + 16.600|date: 2010/06/22> + 16.400|date: 2010/06/23> + 16.390|date: 2010/06/24> + 16.260|date: 2010/06/25> + 16.410|date: 2010/06/28> + 16.280|date: 2010/06/29> + 16.290|date: 2010/06/30> + 16.070|date: 2010/07/01> + 16.160|date: 2010/07/02> + 16.300|date: 2010/07/06> + 16.760|date: 2010/07/07> + 16.850|date: 2010/07/08> + 16.810|date: 2010/07/09> + 16.900|date: 2010/07/12> + 16.980|date: 2010/07/13> + 16.970|date: 2010/07/14> + 17.110|date: 2010/07/15> + 17.110|date: 2010/07/16> + 17.225|date: 2010/07/19> + 17.190|date: 2010/07/20> + 17.180|date: 2010/07/21> + 17.180|date: 2010/07/22> + 17.190|date: 2010/07/23> + 17.100|date: 2010/07/26> + 17.360|date: 2010/07/27> + 17.370|date: 2010/07/28> + 17.430|date: 2010/07/29> + 17.227|date: 2010/07/30> + 17.480|date: 2010/08/02> + 17.500|date: 2010/08/03> + 17.470|date: 2010/08/04> + 17.420|date: 2010/08/05> + 17.450|date: 2010/08/06> + 17.610|date: 2010/08/09> + 17.800|date: 2010/08/10> + 17.330|date: 2010/08/11> + 17.200|date: 2010/08/12> + 17.200|date: 2010/08/13> + 17.040|date: 2010/08/16> + 17.370|date: 2010/08/17> + 17.210|date: 2010/08/19> + 17.110|date: 2010/08/20> low |ticker: DUK> => 15.480|date: 2009/08/21> + 15.570|date: 2009/08/24> + 15.600|date: 2009/08/25> + 15.460|date: 2009/08/26> + 15.510|date: 2009/08/27> + 15.510|date: 2009/08/28> + 15.400|date: 2009/08/31> + 15.250|date: 2009/09/01> + 15.110|date: 2009/09/02> + 15.040|date: 2009/09/03> + 15.340|date: 2009/09/04> + 15.380|date: 2009/09/09> + 15.350|date: 2009/09/10> + 15.380|date: 2009/09/11> + 15.460|date: 2009/09/14> + 15.470|date: 2009/09/15> + 15.520|date: 2009/09/16> + 15.730|date: 2009/09/17> + 15.770|date: 2009/09/18> + 15.730|date: 2009/09/21> + 15.620|date: 2009/09/22> + 15.680|date: 2009/09/23> + 15.720|date: 2009/09/24> + 15.750|date: 2009/09/25> + 15.810|date: 2009/09/28> + 15.750|date: 2009/09/29> + 15.650|date: 2009/09/30> + 15.570|date: 2009/10/01> + 15.380|date: 2009/10/02> + 15.330|date: 2009/10/05> + 15.460|date: 2009/10/06> + 15.480|date: 2009/10/07> + 15.550|date: 2009/10/08> + 15.560|date: 2009/10/09> + 15.560|date: 2009/10/12> + 15.570|date: 2009/10/13> + 15.630|date: 2009/10/14> + 15.710|date: 2009/10/15> + 15.650|date: 2009/10/16> + 15.720|date: 2009/10/19> + 15.805|date: 2009/10/20> + 15.940|date: 2009/10/21> + 16.030|date: 2009/10/22> + 16.050|date: 2009/10/23> + 15.930|date: 2009/10/26> + 15.860|date: 2009/10/27> + 15.820|date: 2009/10/28> + 15.860|date: 2009/11/05> + 15.930|date: 2009/11/06> + 16.070|date: 2009/11/09> + 15.980|date: 2009/11/10> + 16.080|date: 2009/11/11> + 15.970|date: 2009/11/12> + 15.950|date: 2009/11/13> + 16.020|date: 2009/11/16> + 16.100|date: 2009/11/17> + 16.080|date: 2009/11/18> + 16.010|date: 2009/11/19> + 16.050|date: 2009/11/20> + 16.280|date: 2009/11/23> + 16.380|date: 2009/11/24> + 16.550|date: 2009/11/25> + 16.400|date: 2009/11/27> + 16.620|date: 2009/11/30> + 16.700|date: 2009/12/01> + 17.070|date: 2009/12/02> + 17.170|date: 2009/12/03> + 17.000|date: 2009/12/04> + 17.140|date: 2009/12/07> + 17.230|date: 2009/12/08> + 17.360|date: 2009/12/09> + 17.460|date: 2009/12/10> + 17.610|date: 2009/12/11> + 17.550|date: 2009/12/14> + 17.570|date: 2009/12/15> + 17.530|date: 2009/12/16> + 17.290|date: 2009/12/17> + 17.160|date: 2009/12/18> + 17.370|date: 2009/12/21> + 17.200|date: 2009/12/22> + 17.160|date: 2009/12/23> + 17.220|date: 2009/12/24> + 17.280|date: 2009/12/28> + 17.300|date: 2009/12/29> + 17.300|date: 2009/12/30> + 17.210|date: 2009/12/31> + 16.910|date: 2010/01/04> + 16.630|date: 2010/01/05> + 16.640|date: 2010/01/06> + 16.700|date: 2010/01/07> + 16.680|date: 2010/01/08> + 16.830|date: 2010/01/11> + 16.890|date: 2010/01/12> + 16.910|date: 2010/01/13> + 16.950|date: 2010/01/14> + 16.680|date: 2010/01/15> + 16.840|date: 2010/01/19> + 16.740|date: 2010/01/20> + 16.640|date: 2010/01/21> + 16.520|date: 2010/01/22> + 16.480|date: 2010/01/25> + 16.558|date: 2010/01/26> + 16.575|date: 2010/01/27> + 16.550|date: 2010/01/28> + 16.520|date: 2010/01/29> + 16.410|date: 2010/02/01> + 16.430|date: 2010/02/02> + 16.580|date: 2010/02/03> + 16.370|date: 2010/02/04> + 16.130|date: 2010/02/05> + 16.250|date: 2010/02/08> + 16.350|date: 2010/02/09> + 16.150|date: 2010/02/10> + 16.020|date: 2010/02/11> + 16.040|date: 2010/02/12> + 16.210|date: 2010/02/16> + 16.100|date: 2010/02/17> + 16.120|date: 2010/02/18> + 16.210|date: 2010/02/19> + 16.400|date: 2010/02/22> + 16.330|date: 2010/02/23> + 16.240|date: 2010/02/24> + 16.200|date: 2010/02/25> + 16.300|date: 2010/02/26> + 16.340|date: 2010/03/01> + 16.400|date: 2010/03/02> + 16.360|date: 2010/03/03> + 16.230|date: 2010/03/04> + 16.300|date: 2010/03/05> + 16.420|date: 2010/03/08> + 16.430|date: 2010/03/09> + 16.400|date: 2010/03/10> + 16.390|date: 2010/03/11> + 16.320|date: 2010/03/12> + 16.300|date: 2010/03/15> + 16.430|date: 2010/03/16> + 16.580|date: 2010/03/17> + 16.550|date: 2010/03/18> + 16.460|date: 2010/03/19> + 16.360|date: 2010/03/22> + 16.360|date: 2010/03/23> + 16.300|date: 2010/03/24> + 16.270|date: 2010/03/25> + 16.280|date: 2010/03/26> + 16.420|date: 2010/03/29> + 16.370|date: 2010/03/30> + 16.310|date: 2010/03/31> + 16.350|date: 2010/04/01> + 16.350|date: 2010/04/05> + 16.300|date: 2010/04/06> + 16.350|date: 2010/04/07> + 16.210|date: 2010/04/08> + 16.130|date: 2010/04/09> + 16.260|date: 2010/04/12> + 16.190|date: 2010/04/13> + 16.170|date: 2010/04/14> + 16.070|date: 2010/04/15> + 16.000|date: 2010/04/16> + 15.940|date: 2010/04/19> + 16.110|date: 2010/04/20> + 16.250|date: 2010/04/21> + 16.100|date: 2010/04/22> + 16.025|date: 2010/04/23> + 16.150|date: 2010/04/26> + 16.010|date: 2010/04/27> + 16.150|date: 2010/04/28> + 16.500|date: 2010/04/29> + 16.530|date: 2010/04/30> + 16.750|date: 2010/05/03> + 16.640|date: 2010/05/04> + 16.690|date: 2010/05/05> + 15.900|date: 2010/05/06> + 16.110|date: 2010/05/07> + 16.680|date: 2010/05/10> + 16.740|date: 2010/05/11> + 16.810|date: 2010/05/12> + 16.810|date: 2010/05/13> + 16.720|date: 2010/05/14> + 16.610|date: 2010/05/17> + 16.920|date: 2010/05/18> + 16.410|date: 2010/05/19> + 15.970|date: 2010/05/20> + 15.750|date: 2010/05/21> + 15.910|date: 2010/05/24> + 15.470|date: 2010/05/25> + 15.660|date: 2010/05/26> + 15.775|date: 2010/05/27> + 15.910|date: 2010/05/28> + 15.680|date: 2010/06/01> + 15.710|date: 2010/06/02> + 15.930|date: 2010/06/03> + 15.580|date: 2010/06/04> + 15.580|date: 2010/06/07> + 15.570|date: 2010/06/08> + 15.870|date: 2010/06/09> + 16.050|date: 2010/06/10> + 15.980|date: 2010/06/11> + 16.160|date: 2010/06/14> + 16.220|date: 2010/06/15> + 16.340|date: 2010/06/16> + 16.450|date: 2010/06/17> + 16.520|date: 2010/06/18> + 16.510|date: 2010/06/21> + 16.280|date: 2010/06/22> + 16.150|date: 2010/06/23> + 16.110|date: 2010/06/24> + 16.050|date: 2010/06/25> + 16.120|date: 2010/06/28> + 16.050|date: 2010/06/29> + 15.950|date: 2010/06/30> + 15.870|date: 2010/07/01> + 15.960|date: 2010/07/02> + 16.090|date: 2010/07/06> + 16.210|date: 2010/07/07> + 16.580|date: 2010/07/08> + 16.640|date: 2010/07/09> + 16.700|date: 2010/07/12> + 16.770|date: 2010/07/13> + 16.750|date: 2010/07/14> + 16.860|date: 2010/07/15> + 16.820|date: 2010/07/16> + 16.900|date: 2010/07/19> + 16.930|date: 2010/07/20> + 16.790|date: 2010/07/21> + 16.970|date: 2010/07/22> + 16.850|date: 2010/07/23> + 16.890|date: 2010/07/26> + 17.050|date: 2010/07/27> + 17.200|date: 2010/07/28> + 17.160|date: 2010/07/29> + 17.000|date: 2010/07/30> + 17.240|date: 2010/08/02> + 17.330|date: 2010/08/03> + 17.250|date: 2010/08/04> + 17.250|date: 2010/08/05> + 17.250|date: 2010/08/06> + 17.440|date: 2010/08/09> + 17.420|date: 2010/08/10> + 17.110|date: 2010/08/11> + 16.960|date: 2010/08/12> + 17.000|date: 2010/08/13> + 16.760|date: 2010/08/16> + 17.080|date: 2010/08/17> + 16.860|date: 2010/08/19> + 16.910|date: 2010/08/20> close |ticker: DUK> => 15.610|date: 2009/08/21> + 15.700|date: 2009/08/24> + 15.620|date: 2009/08/25> + 15.640|date: 2009/08/26> + 15.620|date: 2009/08/27> + 15.610|date: 2009/08/28> + 15.490|date: 2009/08/31> + 15.290|date: 2009/09/01> + 15.150|date: 2009/09/02> + 15.310|date: 2009/09/03> + 15.520|date: 2009/09/04> + 15.430|date: 2009/09/09> + 15.430|date: 2009/09/10> + 15.430|date: 2009/09/11> + 15.650|date: 2009/09/14> + 15.660|date: 2009/09/15> + 15.850|date: 2009/09/16> + 15.820|date: 2009/09/17> + 15.960|date: 2009/09/18> + 15.750|date: 2009/09/21> + 15.710|date: 2009/09/22> + 15.720|date: 2009/09/23> + 15.810|date: 2009/09/24> + 15.830|date: 2009/09/25> + 15.940|date: 2009/09/28> + 15.860|date: 2009/09/29> + 15.740|date: 2009/09/30> + 15.610|date: 2009/10/01> + 15.380|date: 2009/10/02> + 15.510|date: 2009/10/05> + 15.620|date: 2009/10/06> + 15.680|date: 2009/10/07> + 15.590|date: 2009/10/08> + 15.600|date: 2009/10/09> + 15.640|date: 2009/10/12> + 15.610|date: 2009/10/13> + 15.780|date: 2009/10/14> + 15.850|date: 2009/10/15> + 15.790|date: 2009/10/16> + 15.980|date: 2009/10/19> + 15.950|date: 2009/10/20> + 16.150|date: 2009/10/21> + 16.190|date: 2009/10/22> + 16.100|date: 2009/10/23> + 15.940|date: 2009/10/26> + 15.900|date: 2009/10/27> + 15.840|date: 2009/10/28> + 16.050|date: 2009/11/05> + 16.050|date: 2009/11/06> + 16.310|date: 2009/11/09> + 16.180|date: 2009/11/10> + 16.140|date: 2009/11/11> + 16.010|date: 2009/11/12> + 16.040|date: 2009/11/13> + 16.200|date: 2009/11/16> + 16.190|date: 2009/11/17> + 16.160|date: 2009/11/18> + 16.100|date: 2009/11/19> + 16.220|date: 2009/11/20> + 16.460|date: 2009/11/23> + 16.560|date: 2009/11/24> + 16.750|date: 2009/11/25> + 16.690|date: 2009/11/27> + 16.680|date: 2009/11/30> + 17.110|date: 2009/12/01> + 17.250|date: 2009/12/02> + 17.270|date: 2009/12/03> + 17.140|date: 2009/12/04> + 17.380|date: 2009/12/07> + 17.450|date: 2009/12/08> + 17.450|date: 2009/12/09> + 17.670|date: 2009/12/10> + 17.810|date: 2009/12/11> + 17.700|date: 2009/12/14> + 17.650|date: 2009/12/15> + 17.550|date: 2009/12/16> + 17.330|date: 2009/12/17> + 17.390|date: 2009/12/18> + 17.370|date: 2009/12/21> + 17.260|date: 2009/12/22> + 17.240|date: 2009/12/23> + 17.270|date: 2009/12/24> + 17.340|date: 2009/12/28> + 17.390|date: 2009/12/29> + 17.420|date: 2009/12/30> + 17.210|date: 2009/12/31> + 16.970|date: 2010/01/04> + 16.690|date: 2010/01/05> + 16.750|date: 2010/01/06> + 16.830|date: 2010/01/07> + 16.840|date: 2010/01/08> + 17.010|date: 2010/01/11> + 17.030|date: 2010/01/12> + 17.070|date: 2010/01/13> + 17.070|date: 2010/01/14> + 16.900|date: 2010/01/15> + 17.090|date: 2010/01/19> + 16.930|date: 2010/01/20> + 16.680|date: 2010/01/21> + 16.550|date: 2010/01/22> + 16.660|date: 2010/01/25> + 16.810|date: 2010/01/26> + 16.740|date: 2010/01/27> + 16.620|date: 2010/01/28> + 16.530|date: 2010/01/29> + 16.650|date: 2010/02/01> + 16.760|date: 2010/02/02> + 16.640|date: 2010/02/03> + 16.370|date: 2010/02/04> + 16.320|date: 2010/02/05> + 16.320|date: 2010/02/08> + 16.560|date: 2010/02/09> + 16.220|date: 2010/02/10> + 16.210|date: 2010/02/11> + 16.150|date: 2010/02/12> + 16.250|date: 2010/02/16> + 16.180|date: 2010/02/17> + 16.330|date: 2010/02/18> + 16.610|date: 2010/02/19> + 16.430|date: 2010/02/22> + 16.350|date: 2010/02/23> + 16.450|date: 2010/02/24> + 16.380|date: 2010/02/25> + 16.350|date: 2010/02/26> + 16.490|date: 2010/03/01> + 16.440|date: 2010/03/02> + 16.400|date: 2010/03/03> + 16.330|date: 2010/03/04> + 16.460|date: 2010/03/05> + 16.530|date: 2010/03/08> + 16.470|date: 2010/03/09> + 16.470|date: 2010/03/10> + 16.480|date: 2010/03/11> + 16.330|date: 2010/03/12> + 16.460|date: 2010/03/15> + 16.610|date: 2010/03/16> + 16.620|date: 2010/03/17> + 16.580|date: 2010/03/18> + 16.580|date: 2010/03/19> + 16.440|date: 2010/03/22> + 16.460|date: 2010/03/23> + 16.320|date: 2010/03/24> + 16.300|date: 2010/03/25> + 16.420|date: 2010/03/26> + 16.590|date: 2010/03/29> + 16.400|date: 2010/03/30> + 16.320|date: 2010/03/31> + 16.410|date: 2010/04/01> + 16.420|date: 2010/04/05> + 16.550|date: 2010/04/06> + 16.370|date: 2010/04/07> + 16.240|date: 2010/04/08> + 16.330|date: 2010/04/09> + 16.260|date: 2010/04/12> + 16.220|date: 2010/04/13> + 16.210|date: 2010/04/14> + 16.130|date: 2010/04/15> + 16.010|date: 2010/04/16> + 16.070|date: 2010/04/19> + 16.350|date: 2010/04/20> + 16.300|date: 2010/04/21> + 16.210|date: 2010/04/22> + 16.250|date: 2010/04/23> + 16.240|date: 2010/04/26> + 16.010|date: 2010/04/27> + 16.640|date: 2010/04/28> + 16.530|date: 2010/04/29> + 16.780|date: 2010/04/30> + 16.930|date: 2010/05/03> + 16.710|date: 2010/05/04> + 16.760|date: 2010/05/05> + 16.480|date: 2010/05/06> + 16.550|date: 2010/05/07> + 16.900|date: 2010/05/10> + 16.920|date: 2010/05/11> + 16.980|date: 2010/05/12> + 16.860|date: 2010/05/13> + 16.780|date: 2010/05/14> + 16.930|date: 2010/05/17> + 16.940|date: 2010/05/18> + 16.490|date: 2010/05/19> + 15.970|date: 2010/05/20> + 16.000|date: 2010/05/21> + 15.970|date: 2010/05/24> + 15.820|date: 2010/05/25> + 15.710|date: 2010/05/26> + 15.980|date: 2010/05/27> + 15.960|date: 2010/05/28> + 15.700|date: 2010/06/01> + 15.960|date: 2010/06/02> + 16.050|date: 2010/06/03> + 15.610|date: 2010/06/04> + 15.670|date: 2010/06/07> + 16.100|date: 2010/06/08> + 15.930|date: 2010/06/09> + 16.240|date: 2010/06/10> + 16.170|date: 2010/06/11> + 16.210|date: 2010/06/14> + 16.410|date: 2010/06/15> + 16.520|date: 2010/06/16> + 16.710|date: 2010/06/17> + 16.640|date: 2010/06/18> + 16.590|date: 2010/06/21> + 16.320|date: 2010/06/22> + 16.220|date: 2010/06/23> + 16.150|date: 2010/06/24> + 16.170|date: 2010/06/25> + 16.340|date: 2010/06/28> + 16.150|date: 2010/06/29> + 16.000|date: 2010/06/30> + 15.970|date: 2010/07/01> + 16.060|date: 2010/07/02> + 16.220|date: 2010/07/06> + 16.750|date: 2010/07/07> + 16.720|date: 2010/07/08> + 16.790|date: 2010/07/09> + 16.890|date: 2010/07/12> + 16.840|date: 2010/07/13> + 16.960|date: 2010/07/14> + 17.080|date: 2010/07/15> + 16.870|date: 2010/07/16> + 17.170|date: 2010/07/19> + 17.140|date: 2010/07/20> + 16.900|date: 2010/07/21> + 17.100|date: 2010/07/22> + 16.940|date: 2010/07/23> + 17.100|date: 2010/07/26> + 17.360|date: 2010/07/27> + 17.310|date: 2010/07/28> + 17.170|date: 2010/07/29> + 17.100|date: 2010/07/30> + 17.370|date: 2010/08/02> + 17.370|date: 2010/08/03> + 17.370|date: 2010/08/04> + 17.410|date: 2010/08/05> + 17.420|date: 2010/08/06> + 17.560|date: 2010/08/09> + 17.690|date: 2010/08/10> + 17.110|date: 2010/08/11> + 17.100|date: 2010/08/12> + 17.010|date: 2010/08/13> + 17.030|date: 2010/08/16> + 17.240|date: 2010/08/17> + 17.040|date: 2010/08/19> + 17.060|date: 2010/08/20> volume |ticker: DUK> => 68728.000|date: 2009/08/21> + 46380.000|date: 2009/08/24> + 49434.000|date: 2009/08/25> + 44862.000|date: 2009/08/26> + 47753.000|date: 2009/08/27> + 51801.000|date: 2009/08/28> + 72355.000|date: 2009/08/31> + 98811.000|date: 2009/09/01> + 203068.000|date: 2009/09/02> + 99825.000|date: 2009/09/03> + 68279.000|date: 2009/09/04> + 81558.000|date: 2009/09/09> + 53094.000|date: 2009/09/10> + 55947.000|date: 2009/09/11> + 63682.000|date: 2009/09/14> + 75883.000|date: 2009/09/15> + 103397.000|date: 2009/09/16> + 93293.000|date: 2009/09/17> + 104222.000|date: 2009/09/18> + 64007.000|date: 2009/09/21> + 67633.000|date: 2009/09/22> + 65964.000|date: 2009/09/23> + 62583.000|date: 2009/09/24> + 56775.000|date: 2009/09/25> + 45340.000|date: 2009/09/28> + 64422.000|date: 2009/09/29> + 74831.000|date: 2009/09/30> + 90244.000|date: 2009/10/01> + 62320.000|date: 2009/10/02> + 62210.000|date: 2009/10/05> + 67205.000|date: 2009/10/06> + 60941.000|date: 2009/10/07> + 50785.000|date: 2009/10/08> + 43830.000|date: 2009/10/09> + 49029.000|date: 2009/10/12> + 51306.000|date: 2009/10/13> + 82304.000|date: 2009/10/14> + 63742.000|date: 2009/10/15> + 92445.000|date: 2009/10/16> + 65281.000|date: 2009/10/19> + 163446.000|date: 2009/10/20> + 110308.000|date: 2009/10/21> + 95406.000|date: 2009/10/22> + 105999.000|date: 2009/10/23> + 109129.000|date: 2009/10/26> + 91274.000|date: 2009/10/27> + 109489.000|date: 2009/10/28> + 64184.000|date: 2009/11/05> + 83371.000|date: 2009/11/06> + 81328.000|date: 2009/11/09> + 226574.000|date: 2009/11/10> + 54598.000|date: 2009/11/11> + 61566.000|date: 2009/11/12> + 74426.000|date: 2009/11/13> + 63888.000|date: 2009/11/16> + 80213.000|date: 2009/11/17> + 50500.000|date: 2009/11/18> + 81392.000|date: 2009/11/19> + 87629.000|date: 2009/11/20> + 81821.000|date: 2009/11/23> + 71349.000|date: 2009/11/24> + 59246.000|date: 2009/11/25> + 50976.000|date: 2009/11/27> + 107367.000|date: 2009/11/30> + 104651.000|date: 2009/12/01> + 112117.000|date: 2009/12/02> + 70371.000|date: 2009/12/03> + 110318.000|date: 2009/12/04> + 66894.000|date: 2009/12/07> + 81223.000|date: 2009/12/08> + 66108.000|date: 2009/12/09> + 51940.000|date: 2009/12/10> + 74855.000|date: 2009/12/11> + 106113.000|date: 2009/12/14> + 67477.000|date: 2009/12/15> + 90303.000|date: 2009/12/16> + 97807.000|date: 2009/12/17> + 93450.000|date: 2009/12/18> + 42562.000|date: 2009/12/21> + 63741.000|date: 2009/12/22> + 50391.000|date: 2009/12/23> + 22290.000|date: 2009/12/24> + 52309.000|date: 2009/12/28> + 36722.000|date: 2009/12/29> + 30918.000|date: 2009/12/30> + 45567.000|date: 2009/12/31> + 124571.000|date: 2010/01/04> + 116179.000|date: 2010/01/05> + 104606.000|date: 2010/01/06> + 71297.000|date: 2010/01/07> + 49622.000|date: 2010/01/08> + 65868.000|date: 2010/01/11> + 79527.000|date: 2010/01/12> + 91056.000|date: 2010/01/13> + 57595.000|date: 2010/01/14> + 130502.000|date: 2010/01/15> + 55750.000|date: 2010/01/19> + 78859.000|date: 2010/01/20> + 118745.000|date: 2010/01/21> + 117815.000|date: 2010/01/22> + 67728.000|date: 2010/01/25> + 84814.000|date: 2010/01/26> + 88074.000|date: 2010/01/27> + 70638.000|date: 2010/01/28> + 91325.000|date: 2010/01/29> + 56193.000|date: 2010/02/01> + 83259.000|date: 2010/02/02> + 47173.000|date: 2010/02/03> + 75597.000|date: 2010/02/04> + 89937.000|date: 2010/02/05> + 95841.000|date: 2010/02/08> + 151685.000|date: 2010/02/09> + 106418.000|date: 2010/02/10> + 93163.000|date: 2010/02/11> + 93327.000|date: 2010/02/12> + 109168.000|date: 2010/02/16> + 71019.000|date: 2010/02/17> + 68902.000|date: 2010/02/18> + 88826.000|date: 2010/02/19> + 80156.000|date: 2010/02/22> + 61628.000|date: 2010/02/23> + 79375.000|date: 2010/02/24> + 77041.000|date: 2010/02/25> + 75099.000|date: 2010/02/26> + 53778.000|date: 2010/03/01> + 61450.000|date: 2010/03/02> + 66839.000|date: 2010/03/03> + 68234.000|date: 2010/03/04> + 64183.000|date: 2010/03/05> + 31096.000|date: 2010/03/08> + 36888.000|date: 2010/03/09> + 50840.000|date: 2010/03/10> + 57697.000|date: 2010/03/11> + 49876.000|date: 2010/03/12> + 52000.000|date: 2010/03/15> + 60744.000|date: 2010/03/16> + 68159.000|date: 2010/03/17> + 78941.000|date: 2010/03/18> + 116676.000|date: 2010/03/19> + 70288.000|date: 2010/03/22> + 55588.000|date: 2010/03/23> + 62501.000|date: 2010/03/24> + 53500.000|date: 2010/03/25> + 46506.000|date: 2010/03/26> + 52985.000|date: 2010/03/29> + 88882.000|date: 2010/03/30> + 59935.000|date: 2010/03/31> + 57738.000|date: 2010/04/01> + 69747.000|date: 2010/04/05> + 50907.000|date: 2010/04/06> + 69444.000|date: 2010/04/07> + 104417.000|date: 2010/04/08> + 92764.000|date: 2010/04/09> + 76530.000|date: 2010/04/12> + 87308.000|date: 2010/04/13> + 72025.000|date: 2010/04/14> + 85593.000|date: 2010/04/15> + 127300.000|date: 2010/04/16> + 110949.000|date: 2010/04/19> + 102123.000|date: 2010/04/20> + 82417.000|date: 2010/04/21> + 97159.000|date: 2010/04/22> + 101772.000|date: 2010/04/23> + 92788.000|date: 2010/04/26> + 97343.000|date: 2010/04/27> + 370919.000|date: 2010/04/28> + 121159.000|date: 2010/04/29> + 97445.000|date: 2010/04/30> + 95188.000|date: 2010/05/03> + 124300.000|date: 2010/05/04> + 103006.000|date: 2010/05/05> + 173144.000|date: 2010/05/06> + 210860.000|date: 2010/05/07> + 119524.000|date: 2010/05/10> + 118452.000|date: 2010/05/11> + 107764.000|date: 2010/05/12> + 84120.000|date: 2010/05/13> + 96643.000|date: 2010/05/14> + 90878.000|date: 2010/05/17> + 168098.000|date: 2010/05/18> + 111850.000|date: 2010/05/19> + 150649.000|date: 2010/05/20> + 134289.000|date: 2010/05/21> + 104777.000|date: 2010/05/24> + 106058.000|date: 2010/05/25> + 95673.000|date: 2010/05/26> + 74471.000|date: 2010/05/27> + 89395.000|date: 2010/05/28> + 68184.000|date: 2010/06/01> + 81391.000|date: 2010/06/02> + 43138.000|date: 2010/06/03> + 99820.000|date: 2010/06/04> + 80215.000|date: 2010/06/07> + 145297.000|date: 2010/06/08> + 82858.000|date: 2010/06/09> + 83647.000|date: 2010/06/10> + 61529.000|date: 2010/06/11> + 77828.000|date: 2010/06/14> + 67974.000|date: 2010/06/15> + 67375.000|date: 2010/06/16> + 59774.000|date: 2010/06/17> + 73786.000|date: 2010/06/18> + 63420.000|date: 2010/06/21> + 67439.000|date: 2010/06/22> + 56028.000|date: 2010/06/23> + 128477.000|date: 2010/06/24> + 63436.000|date: 2010/06/25> + 46607.000|date: 2010/06/28> + 90442.000|date: 2010/06/29> + 81717.000|date: 2010/06/30> + 111875.000|date: 2010/07/01> + 68669.000|date: 2010/07/02> + 172429.000|date: 2010/07/06> + 81192.000|date: 2010/07/07> + 74927.000|date: 2010/07/08> + 36088.000|date: 2010/07/09> + 45143.000|date: 2010/07/12> + 70220.000|date: 2010/07/13> + 68654.000|date: 2010/07/14> + 58690.000|date: 2010/07/15> + 66257.000|date: 2010/07/16> + 58336.000|date: 2010/07/19> + 64449.000|date: 2010/07/20> + 83584.000|date: 2010/07/21> + 97454.000|date: 2010/07/22> + 197688.000|date: 2010/07/23> + 100320.000|date: 2010/07/26> + 104927.000|date: 2010/07/27> + 66911.000|date: 2010/07/28> + 77447.000|date: 2010/07/29> + 77890.000|date: 2010/07/30> + 85547.000|date: 2010/08/02> + 82052.000|date: 2010/08/03> + 64027.000|date: 2010/08/04> + 58953.000|date: 2010/08/05> + 65697.000|date: 2010/08/06> + 59231.000|date: 2010/08/09> + 102515.000|date: 2010/08/10> + 84923.000|date: 2010/08/11> + 77540.000|date: 2010/08/12> + 106721.000|date: 2010/08/13> + 66440.000|date: 2010/08/16> + 78682.000|date: 2010/08/17> + 74093.000|date: 2010/08/19> + 66812.000|date: 2010/08/20> open |ticker: DV> => 53.030|date: 2009/08/21> + 53.020|date: 2009/08/24> + 52.760|date: 2009/08/25> + 52.070|date: 2009/08/26> + 52.550|date: 2009/08/27> + 52.700|date: 2009/08/28> + 51.810|date: 2009/08/31> + 51.000|date: 2009/09/01> + 50.520|date: 2009/09/02> + 50.790|date: 2009/09/03> + 51.710|date: 2009/09/04> + 51.760|date: 2009/09/09> + 51.340|date: 2009/09/10> + 51.110|date: 2009/09/11> + 50.340|date: 2009/09/14> + 50.920|date: 2009/09/15> + 51.360|date: 2009/09/16> + 51.130|date: 2009/09/17> + 52.820|date: 2009/09/18> + 52.265|date: 2009/09/21> + 55.740|date: 2009/09/22> + 55.470|date: 2009/09/23> + 55.160|date: 2009/09/24> + 54.690|date: 2009/09/25> + 54.090|date: 2009/09/28> + 53.740|date: 2009/09/29> + 55.390|date: 2009/09/30> + 55.260|date: 2009/10/01> + 53.440|date: 2009/10/02> + 53.450|date: 2009/10/05> + 53.220|date: 2009/10/06> + 53.810|date: 2009/10/07> + 54.100|date: 2009/10/08> + 54.530|date: 2009/10/09> + 55.100|date: 2009/10/12> + 54.510|date: 2009/10/13> + 54.420|date: 2009/10/14> + 55.200|date: 2009/10/15> + 56.020|date: 2009/10/16> + 56.040|date: 2009/10/19> + 56.000|date: 2009/10/20> + 56.180|date: 2009/10/21> + 54.700|date: 2009/10/22> + 55.690|date: 2009/10/23> + 55.590|date: 2009/10/26> + 55.430|date: 2009/10/27> + 54.990|date: 2009/10/28> + 55.230|date: 2009/11/05> + 55.180|date: 2009/11/06> + 55.430|date: 2009/11/09> + 53.170|date: 2009/11/10> + 53.420|date: 2009/11/11> + 54.020|date: 2009/11/12> + 53.350|date: 2009/11/13> + 53.490|date: 2009/11/16> + 54.590|date: 2009/11/17> + 54.400|date: 2009/11/18> + 54.180|date: 2009/11/19> + 54.130|date: 2009/11/20> + 54.250|date: 2009/11/23> + 54.500|date: 2009/11/24> + 55.530|date: 2009/11/25> + 54.170|date: 2009/11/27> + 54.290|date: 2009/11/30> + 54.100|date: 2009/12/01> + 53.550|date: 2009/12/02> + 53.770|date: 2009/12/03> + 52.900|date: 2009/12/04> + 52.560|date: 2009/12/07> + 53.280|date: 2009/12/08> + 54.150|date: 2009/12/09> + 57.150|date: 2009/12/10> + 56.710|date: 2009/12/11> + 55.550|date: 2009/12/14> + 57.580|date: 2009/12/15> + 58.310|date: 2009/12/16> + 58.960|date: 2009/12/17> + 57.010|date: 2009/12/18> + 56.710|date: 2009/12/21> + 56.500|date: 2009/12/22> + 56.660|date: 2009/12/23> + 56.960|date: 2009/12/24> + 57.090|date: 2009/12/28> + 57.340|date: 2009/12/29> + 57.160|date: 2009/12/30> + 57.640|date: 2009/12/31> + 56.860|date: 2010/01/04> + 56.200|date: 2010/01/05> + 55.520|date: 2010/01/06> + 56.640|date: 2010/01/07> + 56.610|date: 2010/01/08> + 56.540|date: 2010/01/11> + 56.420|date: 2010/01/12> + 56.260|date: 2010/01/13> + 56.380|date: 2010/01/14> + 57.330|date: 2010/01/15> + 56.290|date: 2010/01/19> + 56.150|date: 2010/01/20> + 57.240|date: 2010/01/21> + 56.280|date: 2010/01/22> + 56.940|date: 2010/01/25> + 56.100|date: 2010/01/26> + 60.000|date: 2010/01/27> + 62.940|date: 2010/01/28> + 62.200|date: 2010/01/29> + 61.050|date: 2010/02/01> + 60.940|date: 2010/02/02> + 62.470|date: 2010/02/03> + 62.420|date: 2010/02/04> + 61.800|date: 2010/02/05> + 62.300|date: 2010/02/08> + 60.110|date: 2010/02/09> + 59.070|date: 2010/02/10> + 59.730|date: 2010/02/11> + 60.180|date: 2010/02/12> + 60.220|date: 2010/02/16> + 60.630|date: 2010/02/17> + 61.150|date: 2010/02/18> + 60.330|date: 2010/02/19> + 60.910|date: 2010/02/22> + 61.040|date: 2010/02/23> + 61.450|date: 2010/02/24> + 62.070|date: 2010/02/25> + 63.280|date: 2010/02/26> + 63.080|date: 2010/03/01> + 63.200|date: 2010/03/02> + 63.530|date: 2010/03/03> + 64.560|date: 2010/03/04> + 65.270|date: 2010/03/05> + 66.760|date: 2010/03/08> + 65.790|date: 2010/03/09> + 65.910|date: 2010/03/10> + 65.810|date: 2010/03/11> + 66.690|date: 2010/03/12> + 66.520|date: 2010/03/15> + 66.310|date: 2010/03/16> + 67.300|date: 2010/03/17> + 67.120|date: 2010/03/18> + 67.720|date: 2010/03/19> + 67.010|date: 2010/03/22> + 67.170|date: 2010/03/23> + 67.560|date: 2010/03/24> + 66.210|date: 2010/03/25> + 66.630|date: 2010/03/26> + 66.660|date: 2010/03/29> + 65.920|date: 2010/03/30> + 65.780|date: 2010/03/31> + 65.260|date: 2010/04/01> + 64.930|date: 2010/04/05> + 64.740|date: 2010/04/06> + 64.750|date: 2010/04/07> + 64.910|date: 2010/04/08> + 64.740|date: 2010/04/09> + 64.910|date: 2010/04/12> + 67.910|date: 2010/04/13> + 71.690|date: 2010/04/14> + 70.390|date: 2010/04/15> + 70.700|date: 2010/04/16> + 71.030|date: 2010/04/19> + 72.320|date: 2010/04/20> + 72.110|date: 2010/04/21> + 72.940|date: 2010/04/22> + 70.010|date: 2010/04/23> + 67.700|date: 2010/04/26> + 65.450|date: 2010/04/27> + 66.820|date: 2010/04/28> + 64.940|date: 2010/04/29> + 63.610|date: 2010/04/30> + 62.600|date: 2010/05/03> + 62.040|date: 2010/05/04> + 61.280|date: 2010/05/05> + 61.660|date: 2010/05/06> + 59.770|date: 2010/05/07> + 60.870|date: 2010/05/10> + 61.340|date: 2010/05/11> + 60.760|date: 2010/05/12> + 60.750|date: 2010/05/13> + 60.320|date: 2010/05/14> + 59.170|date: 2010/05/17> + 63.130|date: 2010/05/18> + 61.960|date: 2010/05/19> + 62.060|date: 2010/05/20> + 61.035|date: 2010/05/21> + 62.130|date: 2010/05/24> + 60.880|date: 2010/05/25> + 60.670|date: 2010/05/26> + 60.280|date: 2010/05/27> + 57.910|date: 2010/05/28> + 57.460|date: 2010/06/01> + 57.210|date: 2010/06/02> + 57.900|date: 2010/06/03> + 56.960|date: 2010/06/04> + 56.750|date: 2010/06/07> + 54.610|date: 2010/06/08> + 56.400|date: 2010/06/09> + 55.820|date: 2010/06/10> + 55.100|date: 2010/06/11> + 57.010|date: 2010/06/14> + 55.420|date: 2010/06/15> + 57.370|date: 2010/06/16> + 57.110|date: 2010/06/17> + 57.520|date: 2010/06/18> + 57.400|date: 2010/06/21> + 56.450|date: 2010/06/22> + 55.540|date: 2010/06/23> + 55.780|date: 2010/06/24> + 56.660|date: 2010/06/25> + 55.040|date: 2010/06/28> + 54.460|date: 2010/06/29> + 52.650|date: 2010/06/30> + 52.370|date: 2010/07/01> + 50.430|date: 2010/07/02> + 49.790|date: 2010/07/06> + 49.320|date: 2010/07/07> + 50.720|date: 2010/07/08> + 51.100|date: 2010/07/09> + 51.340|date: 2010/07/12> + 51.200|date: 2010/07/13> + 51.730|date: 2010/07/14> + 52.250|date: 2010/07/15> + 52.580|date: 2010/07/16> + 53.270|date: 2010/07/19> + 53.090|date: 2010/07/20> + 53.580|date: 2010/07/21> + 50.840|date: 2010/07/22> + 54.520|date: 2010/07/23> + 59.160|date: 2010/07/26> + 55.870|date: 2010/07/27> + 55.340|date: 2010/07/28> + 54.700|date: 2010/07/29> + 53.910|date: 2010/07/30> + 54.350|date: 2010/08/02> + 54.060|date: 2010/08/03> + 52.130|date: 2010/08/04> + 52.450|date: 2010/08/05> + 50.090|date: 2010/08/06> + 48.100|date: 2010/08/09> + 47.810|date: 2010/08/10> + 45.910|date: 2010/08/11> + 45.050|date: 2010/08/12> + 46.870|date: 2010/08/13> + 39.050|date: 2010/08/16> + 39.050|date: 2010/08/17> + 38.690|date: 2010/08/19> + 38.510|date: 2010/08/20> high |ticker: DV> => 53.300|date: 2009/08/21> + 53.020|date: 2009/08/24> + 53.290|date: 2009/08/25> + 53.070|date: 2009/08/26> + 53.190|date: 2009/08/27> + 53.100|date: 2009/08/28> + 52.220|date: 2009/08/31> + 51.710|date: 2009/09/01> + 51.360|date: 2009/09/02> + 51.860|date: 2009/09/03> + 51.920|date: 2009/09/04> + 51.890|date: 2009/09/09> + 51.590|date: 2009/09/10> + 51.260|date: 2009/09/11> + 51.140|date: 2009/09/14> + 51.580|date: 2009/09/15> + 51.600|date: 2009/09/16> + 52.430|date: 2009/09/17> + 53.000|date: 2009/09/18> + 56.900|date: 2009/09/21> + 56.029|date: 2009/09/22> + 55.750|date: 2009/09/23> + 55.450|date: 2009/09/24> + 55.038|date: 2009/09/25> + 54.775|date: 2009/09/28> + 55.620|date: 2009/09/29> + 55.950|date: 2009/09/30> + 55.605|date: 2009/10/01> + 54.680|date: 2009/10/02> + 53.630|date: 2009/10/05> + 54.190|date: 2009/10/06> + 54.360|date: 2009/10/07> + 54.900|date: 2009/10/08> + 55.080|date: 2009/10/09> + 55.190|date: 2009/10/12> + 54.700|date: 2009/10/13> + 54.800|date: 2009/10/14> + 57.680|date: 2009/10/15> + 56.646|date: 2009/10/16> + 56.430|date: 2009/10/19> + 56.260|date: 2009/10/20> + 57.370|date: 2009/10/21> + 56.500|date: 2009/10/22> + 56.350|date: 2009/10/23> + 56.280|date: 2009/10/26> + 56.020|date: 2009/10/27> + 57.850|date: 2009/10/28> + 55.460|date: 2009/11/05> + 55.850|date: 2009/11/06> + 55.790|date: 2009/11/09> + 54.570|date: 2009/11/10> + 54.310|date: 2009/11/11> + 54.020|date: 2009/11/12> + 53.610|date: 2009/11/13> + 54.740|date: 2009/11/16> + 54.590|date: 2009/11/17> + 54.470|date: 2009/11/18> + 54.390|date: 2009/11/19> + 54.190|date: 2009/11/20> + 54.500|date: 2009/11/23> + 55.450|date: 2009/11/24> + 55.660|date: 2009/11/25> + 54.830|date: 2009/11/27> + 54.400|date: 2009/11/30> + 54.300|date: 2009/12/01> + 54.060|date: 2009/12/02> + 53.985|date: 2009/12/03> + 53.190|date: 2009/12/04> + 52.600|date: 2009/12/07> + 54.810|date: 2009/12/08> + 57.580|date: 2009/12/09> + 57.920|date: 2009/12/10> + 56.930|date: 2009/12/11> + 57.880|date: 2009/12/14> + 58.680|date: 2009/12/15> + 59.870|date: 2009/12/16> + 59.160|date: 2009/12/17> + 57.225|date: 2009/12/18> + 56.950|date: 2009/12/21> + 57.110|date: 2009/12/22> + 57.520|date: 2009/12/23> + 57.090|date: 2009/12/24> + 57.440|date: 2009/12/28> + 57.470|date: 2009/12/29> + 57.540|date: 2009/12/30> + 57.640|date: 2009/12/31> + 57.030|date: 2010/01/04> + 56.450|date: 2010/01/05> + 56.880|date: 2010/01/06> + 57.600|date: 2010/01/07> + 56.610|date: 2010/01/08> + 57.130|date: 2010/01/11> + 56.420|date: 2010/01/12> + 56.750|date: 2010/01/13> + 57.410|date: 2010/01/14> + 57.580|date: 2010/01/15> + 56.749|date: 2010/01/19> + 56.380|date: 2010/01/20> + 57.820|date: 2010/01/21> + 57.060|date: 2010/01/22> + 57.000|date: 2010/01/25> + 56.450|date: 2010/01/26> + 63.670|date: 2010/01/27> + 62.940|date: 2010/01/28> + 62.340|date: 2010/01/29> + 61.050|date: 2010/02/01> + 62.560|date: 2010/02/02> + 63.800|date: 2010/02/03> + 62.520|date: 2010/02/04> + 62.570|date: 2010/02/05> + 62.460|date: 2010/02/08> + 60.350|date: 2010/02/09> + 59.970|date: 2010/02/10> + 60.790|date: 2010/02/11> + 60.470|date: 2010/02/12> + 60.460|date: 2010/02/16> + 61.190|date: 2010/02/17> + 61.990|date: 2010/02/18> + 61.370|date: 2010/02/19> + 61.320|date: 2010/02/22> + 61.630|date: 2010/02/23> + 62.640|date: 2010/02/24> + 63.810|date: 2010/02/25> + 63.540|date: 2010/02/26> + 63.510|date: 2010/03/01> + 63.510|date: 2010/03/02> + 64.740|date: 2010/03/03> + 65.370|date: 2010/03/04> + 66.880|date: 2010/03/05> + 66.760|date: 2010/03/08> + 66.340|date: 2010/03/09> + 65.910|date: 2010/03/10> + 66.830|date: 2010/03/11> + 66.690|date: 2010/03/12> + 66.520|date: 2010/03/15> + 67.280|date: 2010/03/16> + 67.460|date: 2010/03/17> + 67.580|date: 2010/03/18> + 68.420|date: 2010/03/19> + 67.508|date: 2010/03/22> + 67.630|date: 2010/03/23> + 67.560|date: 2010/03/24> + 66.680|date: 2010/03/25> + 66.820|date: 2010/03/26> + 66.910|date: 2010/03/29> + 66.180|date: 2010/03/30> + 65.940|date: 2010/03/31> + 65.550|date: 2010/04/01> + 65.190|date: 2010/04/05> + 65.550|date: 2010/04/06> + 65.530|date: 2010/04/07> + 65.160|date: 2010/04/08> + 65.240|date: 2010/04/09> + 65.250|date: 2010/04/12> + 72.260|date: 2010/04/13> + 71.690|date: 2010/04/14> + 70.910|date: 2010/04/15> + 71.200|date: 2010/04/16> + 72.370|date: 2010/04/19> + 72.720|date: 2010/04/20> + 73.230|date: 2010/04/21> + 74.360|date: 2010/04/22> + 72.460|date: 2010/04/23> + 67.700|date: 2010/04/26> + 67.500|date: 2010/04/27> + 67.170|date: 2010/04/28> + 66.380|date: 2010/04/29> + 64.600|date: 2010/04/30> + 62.890|date: 2010/05/03> + 62.110|date: 2010/05/04> + 62.820|date: 2010/05/05> + 62.350|date: 2010/05/06> + 60.847|date: 2010/05/07> + 61.700|date: 2010/05/10> + 61.600|date: 2010/05/11> + 61.340|date: 2010/05/12> + 61.560|date: 2010/05/13> + 60.320|date: 2010/05/14> + 62.960|date: 2010/05/17> + 63.960|date: 2010/05/18> + 62.950|date: 2010/05/19> + 64.650|date: 2010/05/20> + 62.188|date: 2010/05/21> + 62.130|date: 2010/05/24> + 60.880|date: 2010/05/25> + 61.310|date: 2010/05/26> + 60.280|date: 2010/05/27> + 58.630|date: 2010/05/28> + 57.640|date: 2010/06/01> + 57.420|date: 2010/06/02> + 58.090|date: 2010/06/03> + 57.260|date: 2010/06/04> + 56.750|date: 2010/06/07> + 56.190|date: 2010/06/08> + 56.610|date: 2010/06/09> + 56.500|date: 2010/06/10> + 58.310|date: 2010/06/11> + 57.350|date: 2010/06/14> + 56.410|date: 2010/06/15> + 58.460|date: 2010/06/16> + 57.290|date: 2010/06/17> + 57.850|date: 2010/06/18> + 58.010|date: 2010/06/21> + 56.820|date: 2010/06/22> + 56.210|date: 2010/06/23> + 58.020|date: 2010/06/24> + 56.750|date: 2010/06/25> + 55.790|date: 2010/06/28> + 54.460|date: 2010/06/29> + 53.900|date: 2010/06/30> + 52.930|date: 2010/07/01> + 50.750|date: 2010/07/02> + 50.500|date: 2010/07/06> + 50.310|date: 2010/07/07> + 51.310|date: 2010/07/08> + 51.580|date: 2010/07/09> + 51.850|date: 2010/07/12> + 51.970|date: 2010/07/13> + 52.350|date: 2010/07/14> + 52.880|date: 2010/07/15> + 53.400|date: 2010/07/16> + 56.650|date: 2010/07/19> + 53.850|date: 2010/07/20> + 53.710|date: 2010/07/21> + 51.540|date: 2010/07/22> + 59.300|date: 2010/07/23> + 59.530|date: 2010/07/26> + 57.040|date: 2010/07/27> + 55.690|date: 2010/07/28> + 55.180|date: 2010/07/29> + 54.150|date: 2010/07/30> + 54.890|date: 2010/08/02> + 54.060|date: 2010/08/03> + 52.960|date: 2010/08/04> + 52.450|date: 2010/08/05> + 50.090|date: 2010/08/06> + 48.880|date: 2010/08/09> + 47.900|date: 2010/08/10> + 47.250|date: 2010/08/11> + 45.890|date: 2010/08/12> + 47.570|date: 2010/08/13> + 40.890|date: 2010/08/16> + 39.440|date: 2010/08/17> + 39.100|date: 2010/08/19> + 38.720|date: 2010/08/20> low |ticker: DV> => 52.450|date: 2009/08/21> + 52.100|date: 2009/08/24> + 51.910|date: 2009/08/25> + 51.970|date: 2009/08/26> + 52.000|date: 2009/08/27> + 52.070|date: 2009/08/28> + 51.000|date: 2009/08/31> + 50.210|date: 2009/09/01> + 50.330|date: 2009/09/02> + 50.440|date: 2009/09/03> + 50.750|date: 2009/09/04> + 51.240|date: 2009/09/09> + 50.530|date: 2009/09/10> + 50.460|date: 2009/09/11> + 50.340|date: 2009/09/14> + 50.840|date: 2009/09/15> + 50.640|date: 2009/09/16> + 50.850|date: 2009/09/17> + 51.818|date: 2009/09/18> + 51.770|date: 2009/09/21> + 54.290|date: 2009/09/22> + 54.670|date: 2009/09/23> + 53.900|date: 2009/09/24> + 53.810|date: 2009/09/25> + 53.620|date: 2009/09/28> + 53.570|date: 2009/09/29> + 54.580|date: 2009/09/30> + 54.220|date: 2009/10/01> + 53.310|date: 2009/10/02> + 52.410|date: 2009/10/05> + 52.895|date: 2009/10/06> + 53.610|date: 2009/10/07> + 54.100|date: 2009/10/08> + 53.890|date: 2009/10/09> + 54.580|date: 2009/10/12> + 53.980|date: 2009/10/13> + 53.160|date: 2009/10/14> + 55.200|date: 2009/10/15> + 55.300|date: 2009/10/16> + 55.200|date: 2009/10/19> + 55.260|date: 2009/10/20> + 56.050|date: 2009/10/21> + 54.040|date: 2009/10/22> + 55.090|date: 2009/10/23> + 55.100|date: 2009/10/26> + 54.821|date: 2009/10/27> + 54.160|date: 2009/10/28> + 54.710|date: 2009/11/05> + 54.880|date: 2009/11/06> + 52.550|date: 2009/11/09> + 53.170|date: 2009/11/10> + 52.880|date: 2009/11/11> + 53.250|date: 2009/11/12> + 52.930|date: 2009/11/13> + 53.460|date: 2009/11/16> + 54.110|date: 2009/11/17> + 54.050|date: 2009/11/18> + 53.270|date: 2009/11/19> + 53.770|date: 2009/11/20> + 54.000|date: 2009/11/23> + 54.180|date: 2009/11/24> + 54.760|date: 2009/11/25> + 54.020|date: 2009/11/27> + 53.380|date: 2009/11/30> + 53.150|date: 2009/12/01> + 53.360|date: 2009/12/02> + 52.550|date: 2009/12/03> + 52.030|date: 2009/12/04> + 51.450|date: 2009/12/07> + 52.850|date: 2009/12/08> + 53.680|date: 2009/12/09> + 56.260|date: 2009/12/10> + 55.840|date: 2009/12/11> + 55.500|date: 2009/12/14> + 57.510|date: 2009/12/15> + 58.310|date: 2009/12/16> + 56.150|date: 2009/12/17> + 55.810|date: 2009/12/18> + 56.220|date: 2009/12/21> + 56.380|date: 2009/12/22> + 56.660|date: 2009/12/23> + 56.680|date: 2009/12/24> + 57.020|date: 2009/12/28> + 56.830|date: 2009/12/29> + 56.940|date: 2009/12/30> + 56.710|date: 2009/12/31> + 56.030|date: 2010/01/04> + 54.520|date: 2010/01/05> + 55.360|date: 2010/01/06> + 56.200|date: 2010/01/07> + 55.700|date: 2010/01/08> + 55.620|date: 2010/01/11> + 55.770|date: 2010/01/12> + 55.820|date: 2010/01/13> + 56.270|date: 2010/01/14> + 56.770|date: 2010/01/15> + 56.180|date: 2010/01/19> + 55.680|date: 2010/01/20> + 55.840|date: 2010/01/21> + 56.130|date: 2010/01/22> + 56.000|date: 2010/01/25> + 55.750|date: 2010/01/26> + 58.210|date: 2010/01/27> + 61.700|date: 2010/01/28> + 60.030|date: 2010/01/29> + 59.920|date: 2010/02/01> + 60.100|date: 2010/02/02> + 62.110|date: 2010/02/03> + 61.100|date: 2010/02/04> + 61.580|date: 2010/02/05> + 59.870|date: 2010/02/08> + 57.860|date: 2010/02/09> + 58.980|date: 2010/02/10> + 58.950|date: 2010/02/11> + 59.790|date: 2010/02/12> + 59.750|date: 2010/02/16> + 60.430|date: 2010/02/17> + 60.760|date: 2010/02/18> + 59.730|date: 2010/02/19> + 60.670|date: 2010/02/22> + 60.930|date: 2010/02/23> + 61.300|date: 2010/02/24> + 61.975|date: 2010/02/25> + 62.960|date: 2010/02/26> + 62.630|date: 2010/03/01> + 62.680|date: 2010/03/02> + 63.330|date: 2010/03/03> + 64.400|date: 2010/03/04> + 65.220|date: 2010/03/05> + 65.260|date: 2010/03/08> + 65.480|date: 2010/03/09> + 65.200|date: 2010/03/10> + 65.640|date: 2010/03/11> + 65.710|date: 2010/03/12> + 65.510|date: 2010/03/15> + 65.690|date: 2010/03/16> + 66.580|date: 2010/03/17> + 67.090|date: 2010/03/18> + 66.780|date: 2010/03/19> + 66.610|date: 2010/03/22> + 66.970|date: 2010/03/23> + 65.840|date: 2010/03/24> + 65.930|date: 2010/03/25> + 65.810|date: 2010/03/26> + 65.360|date: 2010/03/29> + 65.100|date: 2010/03/30> + 64.650|date: 2010/03/31> + 64.400|date: 2010/04/01> + 64.608|date: 2010/04/05> + 64.420|date: 2010/04/06> + 64.600|date: 2010/04/07> + 64.500|date: 2010/04/08> + 64.110|date: 2010/04/09> + 64.900|date: 2010/04/12> + 67.550|date: 2010/04/13> + 70.000|date: 2010/04/14> + 70.090|date: 2010/04/15> + 70.180|date: 2010/04/16> + 70.550|date: 2010/04/19> + 71.050|date: 2010/04/20> + 71.460|date: 2010/04/21> + 72.340|date: 2010/04/22> + 68.200|date: 2010/04/23> + 64.000|date: 2010/04/26> + 65.060|date: 2010/04/27> + 65.819|date: 2010/04/28> + 61.530|date: 2010/04/29> + 62.360|date: 2010/04/30> + 61.375|date: 2010/05/03> + 60.410|date: 2010/05/04> + 61.180|date: 2010/05/05> + 58.330|date: 2010/05/06> + 58.880|date: 2010/05/07> + 60.410|date: 2010/05/10> + 60.460|date: 2010/05/11> + 60.100|date: 2010/05/12> + 60.280|date: 2010/05/13> + 58.670|date: 2010/05/14> + 57.840|date: 2010/05/17> + 61.390|date: 2010/05/18> + 61.550|date: 2010/05/19> + 61.170|date: 2010/05/20> + 59.850|date: 2010/05/21> + 61.420|date: 2010/05/24> + 59.780|date: 2010/05/25> + 59.390|date: 2010/05/26> + 56.770|date: 2010/05/27> + 57.490|date: 2010/05/28> + 56.510|date: 2010/06/01> + 56.040|date: 2010/06/02> + 57.180|date: 2010/06/03> + 56.210|date: 2010/06/04> + 54.690|date: 2010/06/07> + 54.520|date: 2010/06/08> + 55.340|date: 2010/06/09> + 54.990|date: 2010/06/10> + 55.100|date: 2010/06/11> + 54.960|date: 2010/06/14> + 55.110|date: 2010/06/15> + 56.780|date: 2010/06/16> + 56.330|date: 2010/06/17> + 56.950|date: 2010/06/18> + 56.370|date: 2010/06/21> + 55.150|date: 2010/06/22> + 55.070|date: 2010/06/23> + 55.370|date: 2010/06/24> + 54.860|date: 2010/06/25> + 54.710|date: 2010/06/28> + 52.710|date: 2010/06/29> + 52.220|date: 2010/06/30> + 50.200|date: 2010/07/01> + 49.220|date: 2010/07/02> + 49.020|date: 2010/07/06> + 49.050|date: 2010/07/07> + 50.460|date: 2010/07/08> + 50.690|date: 2010/07/09> + 50.520|date: 2010/07/12> + 50.940|date: 2010/07/13> + 51.730|date: 2010/07/14> + 51.750|date: 2010/07/15> + 52.250|date: 2010/07/16> + 52.900|date: 2010/07/19> + 52.350|date: 2010/07/20> + 50.810|date: 2010/07/21> + 50.370|date: 2010/07/22> + 54.000|date: 2010/07/23> + 55.190|date: 2010/07/26> + 55.280|date: 2010/07/27> + 54.370|date: 2010/07/28> + 53.650|date: 2010/07/29> + 52.930|date: 2010/07/30> + 54.130|date: 2010/08/02> + 52.140|date: 2010/08/03> + 51.160|date: 2010/08/04> + 50.840|date: 2010/08/05> + 47.560|date: 2010/08/06> + 47.990|date: 2010/08/09> + 46.830|date: 2010/08/10> + 45.670|date: 2010/08/11> + 44.910|date: 2010/08/12> + 42.010|date: 2010/08/13> + 38.220|date: 2010/08/16> + 37.910|date: 2010/08/17> + 37.630|date: 2010/08/19> + 36.340|date: 2010/08/20> close |ticker: DV> => 52.910|date: 2009/08/21> + 52.350|date: 2009/08/24> + 52.330|date: 2009/08/25> + 52.560|date: 2009/08/26> + 52.700|date: 2009/08/27> + 52.280|date: 2009/08/28> + 51.100|date: 2009/08/31> + 50.590|date: 2009/09/01> + 50.880|date: 2009/09/02> + 51.790|date: 2009/09/03> + 51.270|date: 2009/09/04> + 51.600|date: 2009/09/09> + 51.170|date: 2009/09/10> + 50.690|date: 2009/09/11> + 51.020|date: 2009/09/14> + 51.390|date: 2009/09/15> + 51.270|date: 2009/09/16> + 52.320|date: 2009/09/17> + 52.500|date: 2009/09/18> + 56.760|date: 2009/09/21> + 55.620|date: 2009/09/22> + 55.000|date: 2009/09/23> + 54.510|date: 2009/09/24> + 53.890|date: 2009/09/25> + 53.770|date: 2009/09/28> + 54.970|date: 2009/09/29> + 55.320|date: 2009/09/30> + 54.420|date: 2009/10/01> + 53.600|date: 2009/10/02> + 52.850|date: 2009/10/05> + 53.770|date: 2009/10/06> + 54.090|date: 2009/10/07> + 54.630|date: 2009/10/08> + 54.820|date: 2009/10/09> + 54.680|date: 2009/10/12> + 54.220|date: 2009/10/13> + 54.400|date: 2009/10/14> + 56.330|date: 2009/10/15> + 55.890|date: 2009/10/16> + 56.200|date: 2009/10/19> + 56.170|date: 2009/10/20> + 56.070|date: 2009/10/21> + 55.690|date: 2009/10/22> + 55.500|date: 2009/10/23> + 55.480|date: 2009/10/26> + 54.880|date: 2009/10/27> + 56.130|date: 2009/10/28> + 55.290|date: 2009/11/05> + 55.380|date: 2009/11/06> + 53.460|date: 2009/11/09> + 54.150|date: 2009/11/10> + 53.550|date: 2009/11/11> + 53.330|date: 2009/11/12> + 53.000|date: 2009/11/13> + 54.620|date: 2009/11/16> + 54.540|date: 2009/11/17> + 54.470|date: 2009/11/18> + 54.040|date: 2009/11/19> + 54.030|date: 2009/11/20> + 54.370|date: 2009/11/23> + 55.240|date: 2009/11/24> + 54.950|date: 2009/11/25> + 54.440|date: 2009/11/27> + 54.320|date: 2009/11/30> + 53.740|date: 2009/12/01> + 53.770|date: 2009/12/02> + 52.720|date: 2009/12/03> + 52.470|date: 2009/12/04> + 52.580|date: 2009/12/07> + 54.290|date: 2009/12/08> + 57.230|date: 2009/12/09> + 56.490|date: 2009/12/10> + 55.950|date: 2009/12/11> + 57.760|date: 2009/12/14> + 58.420|date: 2009/12/15> + 58.990|date: 2009/12/16> + 56.670|date: 2009/12/17> + 56.480|date: 2009/12/18> + 56.750|date: 2009/12/21> + 56.520|date: 2009/12/22> + 57.040|date: 2009/12/23> + 57.020|date: 2009/12/24> + 57.340|date: 2009/12/28> + 57.190|date: 2009/12/29> + 57.510|date: 2009/12/30> + 56.730|date: 2009/12/31> + 56.210|date: 2010/01/04> + 55.630|date: 2010/01/05> + 56.440|date: 2010/01/06> + 57.230|date: 2010/01/07> + 56.270|date: 2010/01/08> + 56.400|date: 2010/01/11> + 56.110|date: 2010/01/12> + 56.640|date: 2010/01/13> + 57.280|date: 2010/01/14> + 56.810|date: 2010/01/15> + 56.420|date: 2010/01/19> + 56.190|date: 2010/01/20> + 56.460|date: 2010/01/21> + 56.880|date: 2010/01/22> + 56.330|date: 2010/01/25> + 56.170|date: 2010/01/26> + 63.320|date: 2010/01/27> + 62.200|date: 2010/01/28> + 61.060|date: 2010/01/29> + 60.770|date: 2010/02/01> + 62.430|date: 2010/02/02> + 62.620|date: 2010/02/03> + 61.880|date: 2010/02/04> + 62.190|date: 2010/02/05> + 59.960|date: 2010/02/08> + 58.880|date: 2010/02/09> + 59.850|date: 2010/02/10> + 60.320|date: 2010/02/11> + 59.940|date: 2010/02/12> + 60.440|date: 2010/02/16> + 61.070|date: 2010/02/17> + 61.250|date: 2010/02/18> + 60.780|date: 2010/02/19> + 60.970|date: 2010/02/22> + 61.270|date: 2010/02/23> + 62.570|date: 2010/02/24> + 63.400|date: 2010/02/25> + 63.150|date: 2010/02/26> + 63.170|date: 2010/03/01> + 63.450|date: 2010/03/02> + 64.250|date: 2010/03/03> + 65.260|date: 2010/03/04> + 66.790|date: 2010/03/05> + 65.930|date: 2010/03/08> + 65.780|date: 2010/03/09> + 65.800|date: 2010/03/10> + 66.760|date: 2010/03/11> + 66.430|date: 2010/03/12> + 66.090|date: 2010/03/15> + 67.030|date: 2010/03/16> + 67.000|date: 2010/03/17> + 67.260|date: 2010/03/18> + 67.280|date: 2010/03/19> + 67.260|date: 2010/03/22> + 67.590|date: 2010/03/23> + 66.160|date: 2010/03/24> + 66.430|date: 2010/03/25> + 66.260|date: 2010/03/26> + 66.120|date: 2010/03/29> + 66.050|date: 2010/03/30> + 65.200|date: 2010/03/31> + 64.790|date: 2010/04/01> + 64.800|date: 2010/04/05> + 65.120|date: 2010/04/06> + 65.070|date: 2010/04/07> + 64.580|date: 2010/04/08> + 64.860|date: 2010/04/09> + 65.060|date: 2010/04/12> + 71.730|date: 2010/04/13> + 70.440|date: 2010/04/14> + 70.650|date: 2010/04/15> + 70.860|date: 2010/04/16> + 72.100|date: 2010/04/19> + 71.870|date: 2010/04/20> + 72.830|date: 2010/04/21> + 74.250|date: 2010/04/22> + 69.460|date: 2010/04/23> + 65.450|date: 2010/04/26> + 66.680|date: 2010/04/27> + 66.700|date: 2010/04/28> + 63.510|date: 2010/04/29> + 62.390|date: 2010/04/30> + 62.850|date: 2010/05/03> + 61.350|date: 2010/05/04> + 61.650|date: 2010/05/05> + 60.030|date: 2010/05/06> + 59.570|date: 2010/05/07> + 61.490|date: 2010/05/10> + 60.610|date: 2010/05/11> + 60.900|date: 2010/05/12> + 60.310|date: 2010/05/13> + 59.160|date: 2010/05/14> + 62.030|date: 2010/05/17> + 61.920|date: 2010/05/18> + 62.460|date: 2010/05/19> + 61.540|date: 2010/05/20> + 62.030|date: 2010/05/21> + 61.420|date: 2010/05/24> + 60.500|date: 2010/05/25> + 59.560|date: 2010/05/26> + 58.060|date: 2010/05/27> + 57.490|date: 2010/05/28> + 56.600|date: 2010/06/01> + 57.420|date: 2010/06/02> + 57.700|date: 2010/06/03> + 56.390|date: 2010/06/04> + 54.790|date: 2010/06/07> + 56.020|date: 2010/06/08> + 55.510|date: 2010/06/09> + 55.570|date: 2010/06/10> + 57.100|date: 2010/06/11> + 55.190|date: 2010/06/14> + 56.340|date: 2010/06/15> + 57.050|date: 2010/06/16> + 56.840|date: 2010/06/17> + 57.230|date: 2010/06/18> + 56.580|date: 2010/06/21> + 55.470|date: 2010/06/22> + 55.850|date: 2010/06/23> + 56.590|date: 2010/06/24> + 55.330|date: 2010/06/25> + 54.790|date: 2010/06/28> + 52.850|date: 2010/06/29> + 52.490|date: 2010/06/30> + 50.410|date: 2010/07/01> + 49.240|date: 2010/07/02> + 49.530|date: 2010/07/06> + 50.280|date: 2010/07/07> + 51.040|date: 2010/07/08> + 51.510|date: 2010/07/09> + 51.000|date: 2010/07/12> + 51.870|date: 2010/07/13> + 52.330|date: 2010/07/14> + 52.700|date: 2010/07/15> + 52.850|date: 2010/07/16> + 53.500|date: 2010/07/19> + 53.610|date: 2010/07/20> + 51.260|date: 2010/07/21> + 51.510|date: 2010/07/22> + 59.290|date: 2010/07/23> + 55.490|date: 2010/07/26> + 55.480|date: 2010/07/27> + 54.600|date: 2010/07/28> + 54.170|date: 2010/07/29> + 53.800|date: 2010/07/30> + 54.500|date: 2010/08/02> + 52.240|date: 2010/08/03> + 52.440|date: 2010/08/04> + 50.960|date: 2010/08/05> + 47.830|date: 2010/08/06> + 48.330|date: 2010/08/09> + 46.910|date: 2010/08/10> + 45.790|date: 2010/08/11> + 45.310|date: 2010/08/12> + 42.710|date: 2010/08/13> + 38.970|date: 2010/08/16> + 38.410|date: 2010/08/17> + 38.820|date: 2010/08/19> + 37.980|date: 2010/08/20> volume |ticker: DV> => 7309.000|date: 2009/08/21> + 4488.000|date: 2009/08/24> + 5696.000|date: 2009/08/25> + 3601.000|date: 2009/08/26> + 3737.000|date: 2009/08/27> + 6368.000|date: 2009/08/28> + 4633.000|date: 2009/08/31> + 5902.000|date: 2009/09/01> + 7575.000|date: 2009/09/02> + 9760.000|date: 2009/09/03> + 17627.000|date: 2009/09/04> + 3937.000|date: 2009/09/09> + 8371.000|date: 2009/09/10> + 6792.000|date: 2009/09/11> + 5663.000|date: 2009/09/14> + 4339.000|date: 2009/09/15> + 2742.000|date: 2009/09/16> + 8052.000|date: 2009/09/17> + 5647.000|date: 2009/09/18> + 19922.000|date: 2009/09/21> + 9076.000|date: 2009/09/22> + 4870.000|date: 2009/09/23> + 5584.000|date: 2009/09/24> + 5283.000|date: 2009/09/25> + 7580.000|date: 2009/09/28> + 8402.000|date: 2009/09/29> + 9495.000|date: 2009/09/30> + 8615.000|date: 2009/10/01> + 13147.000|date: 2009/10/02> + 8192.000|date: 2009/10/05> + 4753.000|date: 2009/10/06> + 5432.000|date: 2009/10/07> + 6527.000|date: 2009/10/08> + 4651.000|date: 2009/10/09> + 2512.000|date: 2009/10/12> + 3322.000|date: 2009/10/13> + 4882.000|date: 2009/10/14> + 10209.000|date: 2009/10/15> + 7271.000|date: 2009/10/16> + 4352.000|date: 2009/10/19> + 11867.000|date: 2009/10/20> + 10218.000|date: 2009/10/21> + 11672.000|date: 2009/10/22> + 5488.000|date: 2009/10/23> + 8702.000|date: 2009/10/26> + 8281.000|date: 2009/10/27> + 35879.000|date: 2009/10/28> + 7847.000|date: 2009/11/05> + 8580.000|date: 2009/11/06> + 22724.000|date: 2009/11/09> + 11095.000|date: 2009/11/10> + 12796.000|date: 2009/11/11> + 6896.000|date: 2009/11/12> + 7740.000|date: 2009/11/13> + 9297.000|date: 2009/11/16> + 6139.000|date: 2009/11/17> + 4547.000|date: 2009/11/18> + 8788.000|date: 2009/11/19> + 6276.000|date: 2009/11/20> + 6972.000|date: 2009/11/23> + 6957.000|date: 2009/11/24> + 4719.000|date: 2009/11/25> + 2368.000|date: 2009/11/27> + 4882.000|date: 2009/11/30> + 11074.000|date: 2009/12/01> + 6070.000|date: 2009/12/02> + 8606.000|date: 2009/12/03> + 6673.000|date: 2009/12/04> + 10347.000|date: 2009/12/07> + 13398.000|date: 2009/12/08> + 21987.000|date: 2009/12/09> + 10043.000|date: 2009/12/10> + 7292.000|date: 2009/12/11> + 10528.000|date: 2009/12/14> + 7032.000|date: 2009/12/15> + 13058.000|date: 2009/12/16> + 15653.000|date: 2009/12/17> + 13934.000|date: 2009/12/18> + 4198.000|date: 2009/12/21> + 4007.000|date: 2009/12/22> + 5944.000|date: 2009/12/23> + 1945.000|date: 2009/12/24> + 7785.000|date: 2009/12/28> + 2443.000|date: 2009/12/29> + 2612.000|date: 2009/12/30> + 2705.000|date: 2009/12/31> + 4918.000|date: 2010/01/04> + 10776.000|date: 2010/01/05> + 6242.000|date: 2010/01/06> + 6491.000|date: 2010/01/07> + 8063.000|date: 2010/01/08> + 5394.000|date: 2010/01/11> + 2563.000|date: 2010/01/12> + 3915.000|date: 2010/01/13> + 5321.000|date: 2010/01/14> + 6514.000|date: 2010/01/15> + 4962.000|date: 2010/01/19> + 4991.000|date: 2010/01/20> + 9502.000|date: 2010/01/21> + 8832.000|date: 2010/01/22> + 6584.000|date: 2010/01/25> + 7923.000|date: 2010/01/26> + 47102.000|date: 2010/01/27> + 14629.000|date: 2010/01/28> + 22595.000|date: 2010/01/29> + 9114.000|date: 2010/02/01> + 9943.000|date: 2010/02/02> + 9582.000|date: 2010/02/03> + 9972.000|date: 2010/02/04> + 15108.000|date: 2010/02/05> + 13695.000|date: 2010/02/08> + 22721.000|date: 2010/02/09> + 10323.000|date: 2010/02/10> + 9140.000|date: 2010/02/11> + 10593.000|date: 2010/02/12> + 10846.000|date: 2010/02/16> + 6686.000|date: 2010/02/17> + 9945.000|date: 2010/02/18> + 10553.000|date: 2010/02/19> + 3876.000|date: 2010/02/22> + 5469.000|date: 2010/02/23> + 8728.000|date: 2010/02/24> + 12888.000|date: 2010/02/25> + 7578.000|date: 2010/02/26> + 7978.000|date: 2010/03/01> + 6924.000|date: 2010/03/02> + 11786.000|date: 2010/03/03> + 6963.000|date: 2010/03/04> + 8116.000|date: 2010/03/05> + 6345.000|date: 2010/03/08> + 5082.000|date: 2010/03/09> + 5125.000|date: 2010/03/10> + 6092.000|date: 2010/03/11> + 5451.000|date: 2010/03/12> + 7113.000|date: 2010/03/15> + 6188.000|date: 2010/03/16> + 4142.000|date: 2010/03/17> + 3230.000|date: 2010/03/18> + 5919.000|date: 2010/03/19> + 3813.000|date: 2010/03/22> + 3138.000|date: 2010/03/23> + 8415.000|date: 2010/03/24> + 5082.000|date: 2010/03/25> + 4952.000|date: 2010/03/26> + 5987.000|date: 2010/03/29> + 7656.000|date: 2010/03/30> + 7370.000|date: 2010/03/31> + 4848.000|date: 2010/04/01> + 5969.000|date: 2010/04/05> + 5017.000|date: 2010/04/06> + 5749.000|date: 2010/04/07> + 5797.000|date: 2010/04/08> + 4955.000|date: 2010/04/09> + 7094.000|date: 2010/04/12> + 32083.000|date: 2010/04/13> + 13788.000|date: 2010/04/14> + 6594.000|date: 2010/04/15> + 14248.000|date: 2010/04/16> + 12661.000|date: 2010/04/19> + 9755.000|date: 2010/04/20> + 13096.000|date: 2010/04/21> + 16009.000|date: 2010/04/22> + 30352.000|date: 2010/04/23> + 37602.000|date: 2010/04/26> + 16205.000|date: 2010/04/27> + 11503.000|date: 2010/04/28> + 31691.000|date: 2010/04/29> + 12998.000|date: 2010/04/30> + 10882.000|date: 2010/05/03> + 8552.000|date: 2010/05/04> + 13192.000|date: 2010/05/05> + 15249.000|date: 2010/05/06> + 20656.000|date: 2010/05/07> + 10070.000|date: 2010/05/10> + 15876.000|date: 2010/05/11> + 27403.000|date: 2010/05/12> + 7891.000|date: 2010/05/13> + 6458.000|date: 2010/05/14> + 22566.000|date: 2010/05/17> + 35046.000|date: 2010/05/18> + 15386.000|date: 2010/05/19> + 14958.000|date: 2010/05/20> + 18962.000|date: 2010/05/21> + 7790.000|date: 2010/05/24> + 12734.000|date: 2010/05/25> + 12449.000|date: 2010/05/26> + 21077.000|date: 2010/05/27> + 14273.000|date: 2010/05/28> + 8493.000|date: 2010/06/01> + 9022.000|date: 2010/06/02> + 7444.000|date: 2010/06/03> + 7779.000|date: 2010/06/04> + 8583.000|date: 2010/06/07> + 14356.000|date: 2010/06/08> + 9907.000|date: 2010/06/09> + 7415.000|date: 2010/06/10> + 12867.000|date: 2010/06/11> + 11079.000|date: 2010/06/14> + 14743.000|date: 2010/06/15> + 19553.000|date: 2010/06/16> + 9830.000|date: 2010/06/17> + 8392.000|date: 2010/06/18> + 7857.000|date: 2010/06/21> + 13709.000|date: 2010/06/22> + 12512.000|date: 2010/06/23> + 18237.000|date: 2010/06/24> + 10439.000|date: 2010/06/25> + 6667.000|date: 2010/06/28> + 12578.000|date: 2010/06/29> + 10643.000|date: 2010/06/30> + 22530.000|date: 2010/07/01> + 13745.000|date: 2010/07/02> + 12276.000|date: 2010/07/06> + 7739.000|date: 2010/07/07> + 6246.000|date: 2010/07/08> + 4220.000|date: 2010/07/09> + 4466.000|date: 2010/07/12> + 7007.000|date: 2010/07/13> + 7025.000|date: 2010/07/14> + 10885.000|date: 2010/07/15> + 12936.000|date: 2010/07/16> + 19306.000|date: 2010/07/19> + 7604.000|date: 2010/07/20> + 15114.000|date: 2010/07/21> + 15450.000|date: 2010/07/22> + 57199.000|date: 2010/07/23> + 34110.000|date: 2010/07/26> + 11501.000|date: 2010/07/27> + 9944.000|date: 2010/07/28> + 10348.000|date: 2010/07/29> + 9969.000|date: 2010/07/30> + 8067.000|date: 2010/08/02> + 16828.000|date: 2010/08/03> + 10570.000|date: 2010/08/04> + 13677.000|date: 2010/08/05> + 28559.000|date: 2010/08/06> + 11416.000|date: 2010/08/09> + 13780.000|date: 2010/08/10> + 19490.000|date: 2010/08/11> + 12294.000|date: 2010/08/12> + 41181.000|date: 2010/08/13> + 42115.000|date: 2010/08/16> + 26291.000|date: 2010/08/17> + 18328.000|date: 2010/08/19> + 26292.000|date: 2010/08/20> open |ticker: DVA> => 52.190|date: 2009/08/21> + 52.570|date: 2009/08/24> + 52.060|date: 2009/08/25> + 52.050|date: 2009/08/26> + 51.950|date: 2009/08/27> + 52.650|date: 2009/08/28> + 51.800|date: 2009/08/31> + 51.470|date: 2009/09/01> + 51.430|date: 2009/09/02> + 52.100|date: 2009/09/03> + 52.860|date: 2009/09/04> + 53.750|date: 2009/09/09> + 54.230|date: 2009/09/10> + 54.290|date: 2009/09/11> + 54.190|date: 2009/09/14> + 54.060|date: 2009/09/15> + 54.130|date: 2009/09/16> + 56.250|date: 2009/09/17> + 55.880|date: 2009/09/18> + 55.160|date: 2009/09/21> + 56.040|date: 2009/09/22> + 56.370|date: 2009/09/23> + 56.420|date: 2009/09/24> + 56.080|date: 2009/09/25> + 56.030|date: 2009/09/28> + 56.500|date: 2009/09/29> + 56.080|date: 2009/09/30> + 56.740|date: 2009/10/01> + 55.680|date: 2009/10/02> + 55.680|date: 2009/10/05> + 56.370|date: 2009/10/06> + 56.670|date: 2009/10/07> + 57.010|date: 2009/10/08> + 56.510|date: 2009/10/09> + 55.920|date: 2009/10/12> + 56.260|date: 2009/10/13> + 56.740|date: 2009/10/14> + 56.420|date: 2009/10/15> + 56.430|date: 2009/10/16> + 56.310|date: 2009/10/19> + 55.700|date: 2009/10/20> + 55.350|date: 2009/10/21> + 54.880|date: 2009/10/22> + 55.125|date: 2009/10/23> + 54.480|date: 2009/10/26> + 53.630|date: 2009/10/27> + 53.540|date: 2009/10/28> + 58.580|date: 2009/11/05> + 58.270|date: 2009/11/06> + 58.330|date: 2009/11/09> + 58.220|date: 2009/11/10> + 58.570|date: 2009/11/11> + 58.590|date: 2009/11/12> + 58.280|date: 2009/11/13> + 58.320|date: 2009/11/16> + 58.400|date: 2009/11/17> + 58.840|date: 2009/11/18> + 58.240|date: 2009/11/19> + 58.220|date: 2009/11/20> + 58.940|date: 2009/11/23> + 59.910|date: 2009/11/24> + 60.010|date: 2009/11/25> + 59.210|date: 2009/11/27> + 59.250|date: 2009/11/30> + 59.660|date: 2009/12/01> + 60.160|date: 2009/12/02> + 60.580|date: 2009/12/03> + 61.140|date: 2009/12/04> + 60.220|date: 2009/12/07> + 59.370|date: 2009/12/08> + 57.690|date: 2009/12/09> + 58.540|date: 2009/12/10> + 59.550|date: 2009/12/11> + 59.920|date: 2009/12/14> + 60.340|date: 2009/12/15> + 61.560|date: 2009/12/16> + 60.320|date: 2009/12/17> + 59.960|date: 2009/12/18> + 59.600|date: 2009/12/21> + 59.170|date: 2009/12/22> + 59.650|date: 2009/12/23> + 60.130|date: 2009/12/24> + 59.610|date: 2009/12/28> + 59.510|date: 2009/12/29> + 59.360|date: 2009/12/30> + 59.250|date: 2009/12/31> + 59.120|date: 2010/01/04> + 60.090|date: 2010/01/05> + 59.490|date: 2010/01/06> + 58.820|date: 2010/01/07> + 59.770|date: 2010/01/08> + 61.000|date: 2010/01/11> + 61.630|date: 2010/01/12> + 61.300|date: 2010/01/13> + 61.970|date: 2010/01/14> + 61.910|date: 2010/01/15> + 61.680|date: 2010/01/19> + 62.700|date: 2010/01/20> + 62.310|date: 2010/01/21> + 61.810|date: 2010/01/22> + 60.930|date: 2010/01/25> + 60.570|date: 2010/01/26> + 60.440|date: 2010/01/27> + 60.970|date: 2010/01/28> + 60.080|date: 2010/01/29> + 60.140|date: 2010/02/01> + 60.530|date: 2010/02/02> + 61.010|date: 2010/02/03> + 60.220|date: 2010/02/04> + 59.630|date: 2010/02/05> + 60.330|date: 2010/02/08> + 60.470|date: 2010/02/09> + 61.020|date: 2010/02/10> + 60.290|date: 2010/02/11> + 59.750|date: 2010/02/12> + 59.290|date: 2010/02/16> + 59.870|date: 2010/02/17> + 60.380|date: 2010/02/18> + 60.950|date: 2010/02/19> + 61.570|date: 2010/02/22> + 61.380|date: 2010/02/23> + 61.390|date: 2010/02/24> + 61.230|date: 2010/02/25> + 61.660|date: 2010/02/26> + 62.020|date: 2010/03/01> + 63.080|date: 2010/03/02> + 62.070|date: 2010/03/03> + 63.230|date: 2010/03/04> + 63.550|date: 2010/03/05> + 64.150|date: 2010/03/08> + 62.410|date: 2010/03/09> + 62.400|date: 2010/03/10> + 60.930|date: 2010/03/11> + 62.760|date: 2010/03/12> + 62.360|date: 2010/03/15> + 62.560|date: 2010/03/16> + 62.670|date: 2010/03/17> + 63.500|date: 2010/03/18> + 63.730|date: 2010/03/19> + 63.350|date: 2010/03/22> + 64.360|date: 2010/03/23> + 63.830|date: 2010/03/24> + 63.480|date: 2010/03/25> + 63.000|date: 2010/03/26> + 62.800|date: 2010/03/29> + 63.190|date: 2010/03/30> + 63.150|date: 2010/03/31> + 63.870|date: 2010/04/01> + 63.870|date: 2010/04/05> + 63.590|date: 2010/04/06> + 64.060|date: 2010/04/07> + 64.350|date: 2010/04/08> + 64.450|date: 2010/04/09> + 65.940|date: 2010/04/12> + 65.720|date: 2010/04/13> + 66.120|date: 2010/04/14> + 65.190|date: 2010/04/15> + 64.660|date: 2010/04/16> + 64.460|date: 2010/04/19> + 65.290|date: 2010/04/20> + 65.720|date: 2010/04/21> + 65.160|date: 2010/04/22> + 64.510|date: 2010/04/23> + 65.020|date: 2010/04/26> + 64.530|date: 2010/04/27> + 60.990|date: 2010/04/28> + 63.950|date: 2010/04/29> + 64.110|date: 2010/04/30> + 62.510|date: 2010/05/03> + 62.670|date: 2010/05/04> + 63.020|date: 2010/05/05> + 63.570|date: 2010/05/06> + 62.070|date: 2010/05/07> + 62.780|date: 2010/05/10> + 63.390|date: 2010/05/11> + 63.900|date: 2010/05/12> + 63.710|date: 2010/05/13> + 63.390|date: 2010/05/14> + 63.290|date: 2010/05/17> + 64.160|date: 2010/05/18> + 63.430|date: 2010/05/19> + 62.740|date: 2010/05/20> + 59.800|date: 2010/05/21> + 60.840|date: 2010/05/24> + 59.420|date: 2010/05/25> + 61.300|date: 2010/05/26> + 61.390|date: 2010/05/27> + 63.050|date: 2010/05/28> + 62.800|date: 2010/06/01> + 63.320|date: 2010/06/02> + 64.960|date: 2010/06/03> + 64.590|date: 2010/06/04> + 63.100|date: 2010/06/07> + 62.750|date: 2010/06/08> + 62.990|date: 2010/06/09> + 63.110|date: 2010/06/10> + 63.689|date: 2010/06/11> + 64.990|date: 2010/06/14> + 65.330|date: 2010/06/15> + 65.100|date: 2010/06/16> + 65.880|date: 2010/06/17> + 66.500|date: 2010/06/18> + 66.780|date: 2010/06/21> + 64.920|date: 2010/06/22> + 63.300|date: 2010/06/23> + 62.960|date: 2010/06/24> + 62.840|date: 2010/06/25> + 63.590|date: 2010/06/28> + 63.180|date: 2010/06/29> + 62.730|date: 2010/06/30> + 62.530|date: 2010/07/01> + 61.770|date: 2010/07/02> + 61.790|date: 2010/07/06> + 60.440|date: 2010/07/07> + 60.830|date: 2010/07/08> + 60.020|date: 2010/07/09> + 60.010|date: 2010/07/12> + 60.830|date: 2010/07/13> + 61.290|date: 2010/07/14> + 61.420|date: 2010/07/15> + 60.820|date: 2010/07/16> + 60.270|date: 2010/07/19> + 59.150|date: 2010/07/20> + 60.190|date: 2010/07/21> + 58.910|date: 2010/07/22> + 57.960|date: 2010/07/23> + 57.270|date: 2010/07/26> + 61.160|date: 2010/07/27> + 60.410|date: 2010/07/28> + 59.510|date: 2010/07/29> + 57.970|date: 2010/07/30> + 58.200|date: 2010/08/02> + 58.460|date: 2010/08/03> + 61.330|date: 2010/08/04> + 61.300|date: 2010/08/05> + 62.800|date: 2010/08/06> + 63.680|date: 2010/08/09> + 62.780|date: 2010/08/10> + 62.880|date: 2010/08/11> + 62.390|date: 2010/08/12> + 63.700|date: 2010/08/13> + 63.680|date: 2010/08/16> + 64.450|date: 2010/08/17> + 64.590|date: 2010/08/19> + 63.230|date: 2010/08/20> high |ticker: DVA> => 52.470|date: 2009/08/21> + 52.570|date: 2009/08/24> + 52.240|date: 2009/08/25> + 52.500|date: 2009/08/26> + 52.890|date: 2009/08/27> + 52.670|date: 2009/08/28> + 51.800|date: 2009/08/31> + 52.190|date: 2009/09/01> + 52.240|date: 2009/09/02> + 52.850|date: 2009/09/03> + 53.480|date: 2009/09/04> + 54.600|date: 2009/09/09> + 54.390|date: 2009/09/10> + 54.710|date: 2009/09/11> + 54.280|date: 2009/09/14> + 54.800|date: 2009/09/15> + 56.480|date: 2009/09/16> + 56.310|date: 2009/09/17> + 56.230|date: 2009/09/18> + 56.430|date: 2009/09/21> + 56.480|date: 2009/09/22> + 57.030|date: 2009/09/23> + 56.970|date: 2009/09/24> + 56.550|date: 2009/09/25> + 57.030|date: 2009/09/28> + 56.840|date: 2009/09/29> + 56.910|date: 2009/09/30> + 57.190|date: 2009/10/01> + 56.000|date: 2009/10/02> + 56.380|date: 2009/10/05> + 56.970|date: 2009/10/06> + 57.230|date: 2009/10/07> + 57.200|date: 2009/10/08> + 56.670|date: 2009/10/09> + 56.610|date: 2009/10/12> + 56.710|date: 2009/10/13> + 57.340|date: 2009/10/14> + 57.120|date: 2009/10/15> + 56.570|date: 2009/10/16> + 56.310|date: 2009/10/19> + 55.820|date: 2009/10/20> + 55.800|date: 2009/10/21> + 55.570|date: 2009/10/22> + 55.230|date: 2009/10/23> + 54.780|date: 2009/10/26> + 54.100|date: 2009/10/27> + 53.780|date: 2009/10/28> + 58.940|date: 2009/11/05> + 58.500|date: 2009/11/06> + 58.500|date: 2009/11/09> + 58.970|date: 2009/11/10> + 58.940|date: 2009/11/11> + 58.900|date: 2009/11/12> + 58.530|date: 2009/11/13> + 59.050|date: 2009/11/16> + 58.970|date: 2009/11/17> + 58.840|date: 2009/11/18> + 58.700|date: 2009/11/19> + 59.210|date: 2009/11/20> + 59.970|date: 2009/11/23> + 60.490|date: 2009/11/24> + 60.090|date: 2009/11/25> + 59.690|date: 2009/11/27> + 59.320|date: 2009/11/30> + 60.370|date: 2009/12/01> + 60.810|date: 2009/12/02> + 61.230|date: 2009/12/03> + 61.945|date: 2009/12/04> + 60.490|date: 2009/12/07> + 59.420|date: 2009/12/08> + 58.560|date: 2009/12/09> + 59.640|date: 2009/12/10> + 59.980|date: 2009/12/11> + 60.460|date: 2009/12/14> + 61.570|date: 2009/12/15> + 61.970|date: 2009/12/16> + 60.730|date: 2009/12/17> + 60.150|date: 2009/12/18> + 60.370|date: 2009/12/21> + 59.780|date: 2009/12/22> + 60.120|date: 2009/12/23> + 60.130|date: 2009/12/24> + 59.790|date: 2009/12/28> + 59.730|date: 2009/12/29> + 59.620|date: 2009/12/30> + 59.440|date: 2009/12/31> + 60.050|date: 2010/01/04> + 60.290|date: 2010/01/05> + 59.520|date: 2010/01/06> + 59.600|date: 2010/01/07> + 61.210|date: 2010/01/08> + 62.100|date: 2010/01/11> + 62.160|date: 2010/01/12> + 62.310|date: 2010/01/13> + 62.480|date: 2010/01/14> + 62.020|date: 2010/01/15> + 62.740|date: 2010/01/19> + 63.410|date: 2010/01/20> + 62.610|date: 2010/01/21> + 62.520|date: 2010/01/22> + 61.320|date: 2010/01/25> + 60.870|date: 2010/01/26> + 60.910|date: 2010/01/27> + 61.210|date: 2010/01/28> + 60.400|date: 2010/01/29> + 60.520|date: 2010/02/01> + 61.730|date: 2010/02/02> + 61.260|date: 2010/02/03> + 60.750|date: 2010/02/04> + 60.560|date: 2010/02/05> + 60.570|date: 2010/02/08> + 61.500|date: 2010/02/09> + 61.360|date: 2010/02/10> + 61.130|date: 2010/02/11> + 60.000|date: 2010/02/12> + 59.770|date: 2010/02/16> + 60.920|date: 2010/02/17> + 61.220|date: 2010/02/18> + 61.880|date: 2010/02/19> + 61.980|date: 2010/02/22> + 61.590|date: 2010/02/23> + 61.750|date: 2010/02/24> + 61.670|date: 2010/02/25> + 62.040|date: 2010/02/26> + 64.470|date: 2010/03/01> + 63.810|date: 2010/03/02> + 63.500|date: 2010/03/03> + 63.560|date: 2010/03/04> + 64.160|date: 2010/03/05> + 64.550|date: 2010/03/08> + 62.950|date: 2010/03/09> + 62.650|date: 2010/03/10> + 62.780|date: 2010/03/11> + 62.760|date: 2010/03/12> + 62.640|date: 2010/03/15> + 62.760|date: 2010/03/16> + 63.460|date: 2010/03/17> + 63.760|date: 2010/03/18> + 63.850|date: 2010/03/19> + 64.540|date: 2010/03/22> + 64.360|date: 2010/03/23> + 63.900|date: 2010/03/24> + 63.650|date: 2010/03/25> + 63.000|date: 2010/03/26> + 63.240|date: 2010/03/29> + 63.490|date: 2010/03/30> + 63.600|date: 2010/03/31> + 64.120|date: 2010/04/01> + 64.238|date: 2010/04/05> + 64.160|date: 2010/04/06> + 64.870|date: 2010/04/07> + 64.630|date: 2010/04/08> + 66.150|date: 2010/04/09> + 66.810|date: 2010/04/12> + 66.320|date: 2010/04/13> + 66.190|date: 2010/04/14> + 65.200|date: 2010/04/15> + 65.110|date: 2010/04/16> + 65.400|date: 2010/04/19> + 65.650|date: 2010/04/20> + 65.720|date: 2010/04/21> + 65.300|date: 2010/04/22> + 64.880|date: 2010/04/23> + 65.160|date: 2010/04/26> + 65.500|date: 2010/04/27> + 64.020|date: 2010/04/28> + 64.010|date: 2010/04/29> + 64.160|date: 2010/04/30> + 63.300|date: 2010/05/03> + 63.250|date: 2010/05/04> + 63.910|date: 2010/05/05> + 63.830|date: 2010/05/06> + 62.300|date: 2010/05/07> + 66.510|date: 2010/05/10> + 63.860|date: 2010/05/11> + 64.060|date: 2010/05/12> + 64.040|date: 2010/05/13> + 63.390|date: 2010/05/14> + 63.930|date: 2010/05/17> + 64.750|date: 2010/05/18> + 63.930|date: 2010/05/19> + 63.030|date: 2010/05/20> + 61.320|date: 2010/05/21> + 61.120|date: 2010/05/24> + 60.890|date: 2010/05/25> + 61.520|date: 2010/05/26> + 63.215|date: 2010/05/27> + 63.700|date: 2010/05/28> + 64.140|date: 2010/06/01> + 64.820|date: 2010/06/02> + 65.650|date: 2010/06/03> + 64.710|date: 2010/06/04> + 63.820|date: 2010/06/07> + 63.840|date: 2010/06/08> + 63.270|date: 2010/06/09> + 63.960|date: 2010/06/10> + 64.720|date: 2010/06/11> + 65.550|date: 2010/06/14> + 65.740|date: 2010/06/15> + 65.840|date: 2010/06/16> + 66.610|date: 2010/06/17> + 67.050|date: 2010/06/18> + 66.960|date: 2010/06/21> + 65.030|date: 2010/06/22> + 63.530|date: 2010/06/23> + 63.300|date: 2010/06/24> + 63.740|date: 2010/06/25> + 64.020|date: 2010/06/28> + 63.450|date: 2010/06/29> + 63.440|date: 2010/06/30> + 62.550|date: 2010/07/01> + 61.800|date: 2010/07/02> + 61.790|date: 2010/07/06> + 60.770|date: 2010/07/07> + 61.400|date: 2010/07/08> + 60.300|date: 2010/07/09> + 60.644|date: 2010/07/12> + 61.780|date: 2010/07/13> + 61.970|date: 2010/07/14> + 62.060|date: 2010/07/15> + 61.180|date: 2010/07/16> + 60.500|date: 2010/07/19> + 60.050|date: 2010/07/20> + 60.190|date: 2010/07/21> + 59.300|date: 2010/07/22> + 58.060|date: 2010/07/23> + 61.090|date: 2010/07/26> + 62.860|date: 2010/07/27> + 60.620|date: 2010/07/28> + 60.140|date: 2010/07/29> + 58.230|date: 2010/07/30> + 58.770|date: 2010/08/02> + 62.440|date: 2010/08/03> + 61.840|date: 2010/08/04> + 63.930|date: 2010/08/05> + 63.746|date: 2010/08/06> + 64.080|date: 2010/08/09> + 63.935|date: 2010/08/10> + 63.240|date: 2010/08/11> + 63.920|date: 2010/08/12> + 64.280|date: 2010/08/13> + 64.500|date: 2010/08/16> + 65.130|date: 2010/08/17> + 64.670|date: 2010/08/19> + 63.970|date: 2010/08/20> low |ticker: DVA> => 51.570|date: 2009/08/21> + 51.760|date: 2009/08/24> + 51.560|date: 2009/08/25> + 51.350|date: 2009/08/26> + 51.630|date: 2009/08/27> + 51.320|date: 2009/08/28> + 50.980|date: 2009/08/31> + 50.880|date: 2009/09/01> + 51.170|date: 2009/09/02> + 51.550|date: 2009/09/03> + 52.660|date: 2009/09/04> + 53.715|date: 2009/09/09> + 53.570|date: 2009/09/10> + 53.990|date: 2009/09/11> + 53.970|date: 2009/09/14> + 53.420|date: 2009/09/15> + 54.090|date: 2009/09/16> + 55.560|date: 2009/09/17> + 55.230|date: 2009/09/18> + 55.080|date: 2009/09/21> + 55.220|date: 2009/09/22> + 56.070|date: 2009/09/23> + 55.680|date: 2009/09/24> + 55.460|date: 2009/09/25> + 55.940|date: 2009/09/28> + 55.880|date: 2009/09/29> + 55.680|date: 2009/09/30> + 55.980|date: 2009/10/01> + 55.430|date: 2009/10/02> + 55.150|date: 2009/10/05> + 55.980|date: 2009/10/06> + 56.170|date: 2009/10/07> + 56.290|date: 2009/10/08> + 55.880|date: 2009/10/09> + 55.820|date: 2009/10/12> + 56.250|date: 2009/10/13> + 56.178|date: 2009/10/14> + 56.140|date: 2009/10/15> + 55.640|date: 2009/10/16> + 55.430|date: 2009/10/19> + 55.080|date: 2009/10/20> + 54.880|date: 2009/10/21> + 54.020|date: 2009/10/22> + 54.120|date: 2009/10/23> + 53.370|date: 2009/10/26> + 53.020|date: 2009/10/27> + 53.230|date: 2009/10/28> + 58.190|date: 2009/11/05> + 57.630|date: 2009/11/06> + 57.670|date: 2009/11/09> + 58.190|date: 2009/11/10> + 58.285|date: 2009/11/11> + 58.120|date: 2009/11/12> + 57.800|date: 2009/11/13> + 58.190|date: 2009/11/16> + 58.300|date: 2009/11/17> + 58.080|date: 2009/11/18> + 57.460|date: 2009/11/19> + 58.020|date: 2009/11/20> + 58.940|date: 2009/11/23> + 59.660|date: 2009/11/24> + 59.700|date: 2009/11/25> + 58.760|date: 2009/11/27> + 58.270|date: 2009/11/30> + 59.240|date: 2009/12/01> + 60.060|date: 2009/12/02> + 60.460|date: 2009/12/03> + 59.960|date: 2009/12/04> + 59.450|date: 2009/12/07> + 57.740|date: 2009/12/08> + 56.400|date: 2009/12/09> + 58.510|date: 2009/12/10> + 59.360|date: 2009/12/11> + 59.750|date: 2009/12/14> + 60.290|date: 2009/12/15> + 60.750|date: 2009/12/16> + 59.430|date: 2009/12/17> + 59.470|date: 2009/12/18> + 58.930|date: 2009/12/21> + 59.170|date: 2009/12/22> + 59.490|date: 2009/12/23> + 59.585|date: 2009/12/24> + 59.140|date: 2009/12/28> + 59.300|date: 2009/12/29> + 59.200|date: 2009/12/30> + 58.670|date: 2009/12/31> + 59.090|date: 2010/01/04> + 59.230|date: 2010/01/05> + 58.810|date: 2010/01/06> + 58.510|date: 2010/01/07> + 59.590|date: 2010/01/08> + 60.560|date: 2010/01/11> + 60.810|date: 2010/01/12> + 61.240|date: 2010/01/13> + 61.830|date: 2010/01/14> + 61.330|date: 2010/01/15> + 61.560|date: 2010/01/19> + 62.000|date: 2010/01/20> + 61.371|date: 2010/01/21> + 60.550|date: 2010/01/22> + 60.220|date: 2010/01/25> + 60.450|date: 2010/01/26> + 60.190|date: 2010/01/27> + 59.770|date: 2010/01/28> + 59.640|date: 2010/01/29> + 59.370|date: 2010/02/01> + 60.010|date: 2010/02/02> + 60.630|date: 2010/02/03> + 59.640|date: 2010/02/04> + 59.480|date: 2010/02/05> + 59.960|date: 2010/02/08> + 60.360|date: 2010/02/09> + 60.230|date: 2010/02/10> + 58.790|date: 2010/02/11> + 58.560|date: 2010/02/12> + 58.730|date: 2010/02/16> + 59.700|date: 2010/02/17> + 60.230|date: 2010/02/18> + 60.700|date: 2010/02/19> + 61.120|date: 2010/02/22> + 60.990|date: 2010/02/23> + 60.950|date: 2010/02/24> + 60.730|date: 2010/02/25> + 61.330|date: 2010/02/26> + 61.820|date: 2010/03/01> + 62.700|date: 2010/03/02> + 61.660|date: 2010/03/03> + 62.950|date: 2010/03/04> + 63.230|date: 2010/03/05> + 62.530|date: 2010/03/08> + 62.090|date: 2010/03/09> + 60.760|date: 2010/03/10> + 60.930|date: 2010/03/11> + 62.200|date: 2010/03/12> + 61.930|date: 2010/03/15> + 62.020|date: 2010/03/16> + 62.400|date: 2010/03/17> + 63.040|date: 2010/03/18> + 63.230|date: 2010/03/19> + 63.230|date: 2010/03/22> + 63.300|date: 2010/03/23> + 63.000|date: 2010/03/24> + 62.910|date: 2010/03/25> + 62.320|date: 2010/03/26> + 62.770|date: 2010/03/29> + 62.960|date: 2010/03/30> + 62.850|date: 2010/03/31> + 63.250|date: 2010/04/01> + 63.650|date: 2010/04/05> + 63.590|date: 2010/04/06> + 63.820|date: 2010/04/07> + 63.910|date: 2010/04/08> + 64.240|date: 2010/04/09> + 65.500|date: 2010/04/12> + 65.290|date: 2010/04/13> + 64.970|date: 2010/04/14> + 64.400|date: 2010/04/15> + 64.060|date: 2010/04/16> + 64.150|date: 2010/04/19> + 64.590|date: 2010/04/20> + 65.080|date: 2010/04/21> + 64.190|date: 2010/04/22> + 64.070|date: 2010/04/23> + 64.460|date: 2010/04/26> + 64.310|date: 2010/04/27> + 60.950|date: 2010/04/28> + 63.460|date: 2010/04/29> + 62.320|date: 2010/04/30> + 62.510|date: 2010/05/03> + 62.120|date: 2010/05/04> + 63.020|date: 2010/05/05> + 60.290|date: 2010/05/06> + 60.920|date: 2010/05/07> + 62.370|date: 2010/05/10> + 63.230|date: 2010/05/11> + 63.490|date: 2010/05/12> + 63.260|date: 2010/05/13> + 62.500|date: 2010/05/14> + 62.740|date: 2010/05/17> + 63.340|date: 2010/05/18> + 63.200|date: 2010/05/19> + 61.240|date: 2010/05/20> + 59.350|date: 2010/05/21> + 60.360|date: 2010/05/24> + 58.950|date: 2010/05/25> + 60.540|date: 2010/05/26> + 61.390|date: 2010/05/27> + 62.900|date: 2010/05/28> + 62.670|date: 2010/06/01> + 63.070|date: 2010/06/02> + 64.850|date: 2010/06/03> + 62.800|date: 2010/06/04> + 62.590|date: 2010/06/07> + 62.140|date: 2010/06/08> + 62.140|date: 2010/06/09> + 62.910|date: 2010/06/10> + 63.490|date: 2010/06/11> + 64.870|date: 2010/06/14> + 65.240|date: 2010/06/15> + 64.840|date: 2010/06/16> + 65.590|date: 2010/06/17> + 66.500|date: 2010/06/18> + 64.610|date: 2010/06/21> + 63.450|date: 2010/06/22> + 62.500|date: 2010/06/23> + 62.610|date: 2010/06/24> + 62.400|date: 2010/06/25> + 62.770|date: 2010/06/28> + 62.500|date: 2010/06/29> + 62.340|date: 2010/06/30> + 60.670|date: 2010/07/01> + 60.690|date: 2010/07/02> + 59.700|date: 2010/07/06> + 59.950|date: 2010/07/07> + 59.670|date: 2010/07/08> + 59.690|date: 2010/07/09> + 60.000|date: 2010/07/12> + 60.520|date: 2010/07/13> + 60.880|date: 2010/07/14> + 60.810|date: 2010/07/15> + 59.900|date: 2010/07/16> + 59.580|date: 2010/07/19> + 59.050|date: 2010/07/20> + 58.080|date: 2010/07/21> + 57.760|date: 2010/07/22> + 56.580|date: 2010/07/23> + 57.000|date: 2010/07/26> + 60.280|date: 2010/07/27> + 58.900|date: 2010/07/28> + 58.530|date: 2010/07/29> + 57.250|date: 2010/07/30> + 57.340|date: 2010/08/02> + 58.460|date: 2010/08/03> + 60.800|date: 2010/08/04> + 61.300|date: 2010/08/05> + 62.540|date: 2010/08/06> + 63.210|date: 2010/08/09> + 62.780|date: 2010/08/10> + 62.550|date: 2010/08/11> + 62.210|date: 2010/08/12> + 63.579|date: 2010/08/13> + 63.510|date: 2010/08/16> + 64.450|date: 2010/08/17> + 63.200|date: 2010/08/19> + 63.120|date: 2010/08/20> close |ticker: DVA> => 52.380|date: 2009/08/21> + 52.010|date: 2009/08/24> + 51.980|date: 2009/08/25> + 52.040|date: 2009/08/26> + 52.500|date: 2009/08/27> + 51.720|date: 2009/08/28> + 51.710|date: 2009/08/31> + 51.540|date: 2009/09/01> + 51.980|date: 2009/09/02> + 52.770|date: 2009/09/03> + 53.240|date: 2009/09/04> + 54.140|date: 2009/09/09> + 54.390|date: 2009/09/10> + 54.230|date: 2009/09/11> + 54.130|date: 2009/09/14> + 54.250|date: 2009/09/15> + 56.140|date: 2009/09/16> + 55.880|date: 2009/09/17> + 55.570|date: 2009/09/18> + 56.050|date: 2009/09/21> + 56.230|date: 2009/09/22> + 56.420|date: 2009/09/23> + 56.080|date: 2009/09/24> + 55.990|date: 2009/09/25> + 56.480|date: 2009/09/28> + 56.180|date: 2009/09/29> + 56.640|date: 2009/09/30> + 56.020|date: 2009/10/01> + 55.720|date: 2009/10/02> + 56.250|date: 2009/10/05> + 56.560|date: 2009/10/06> + 56.690|date: 2009/10/07> + 56.430|date: 2009/10/08> + 55.900|date: 2009/10/09> + 56.340|date: 2009/10/12> + 56.430|date: 2009/10/13> + 56.620|date: 2009/10/14> + 56.650|date: 2009/10/15> + 56.290|date: 2009/10/16> + 55.730|date: 2009/10/19> + 55.310|date: 2009/10/20> + 55.000|date: 2009/10/21> + 55.210|date: 2009/10/22> + 54.360|date: 2009/10/23> + 53.520|date: 2009/10/26> + 53.510|date: 2009/10/27> + 53.390|date: 2009/10/28> + 58.300|date: 2009/11/05> + 57.970|date: 2009/11/06> + 58.160|date: 2009/11/09> + 58.740|date: 2009/11/10> + 58.550|date: 2009/11/11> + 58.200|date: 2009/11/12> + 58.230|date: 2009/11/13> + 58.650|date: 2009/11/16> + 58.810|date: 2009/11/17> + 58.530|date: 2009/11/18> + 58.270|date: 2009/11/19> + 58.950|date: 2009/11/20> + 59.970|date: 2009/11/23> + 60.100|date: 2009/11/24> + 59.970|date: 2009/11/25> + 59.330|date: 2009/11/27> + 59.240|date: 2009/11/30> + 60.150|date: 2009/12/01> + 60.620|date: 2009/12/02> + 60.580|date: 2009/12/03> + 60.130|date: 2009/12/04> + 59.760|date: 2009/12/07> + 58.120|date: 2009/12/08> + 58.450|date: 2009/12/09> + 59.310|date: 2009/12/10> + 59.540|date: 2009/12/11> + 60.380|date: 2009/12/14> + 61.550|date: 2009/12/15> + 60.780|date: 2009/12/16> + 59.860|date: 2009/12/17> + 59.600|date: 2009/12/18> + 59.260|date: 2009/12/21> + 59.460|date: 2009/12/22> + 59.910|date: 2009/12/23> + 59.700|date: 2009/12/24> + 59.520|date: 2009/12/28> + 59.620|date: 2009/12/29> + 59.330|date: 2009/12/30> + 58.740|date: 2009/12/31> + 59.920|date: 2010/01/04> + 59.410|date: 2010/01/05> + 59.060|date: 2010/01/06> + 59.570|date: 2010/01/07> + 61.000|date: 2010/01/08> + 61.790|date: 2010/01/11> + 61.260|date: 2010/01/12> + 62.170|date: 2010/01/13> + 62.150|date: 2010/01/14> + 61.660|date: 2010/01/15> + 62.700|date: 2010/01/19> + 62.450|date: 2010/01/20> + 62.190|date: 2010/01/21> + 60.730|date: 2010/01/22> + 60.600|date: 2010/01/25> + 60.600|date: 2010/01/26> + 60.670|date: 2010/01/27> + 60.100|date: 2010/01/28> + 59.760|date: 2010/01/29> + 60.430|date: 2010/02/01> + 61.500|date: 2010/02/02> + 61.040|date: 2010/02/03> + 59.760|date: 2010/02/04> + 60.430|date: 2010/02/05> + 60.060|date: 2010/02/08> + 61.200|date: 2010/02/09> + 60.820|date: 2010/02/10> + 59.990|date: 2010/02/11> + 58.980|date: 2010/02/12> + 59.500|date: 2010/02/16> + 60.350|date: 2010/02/17> + 61.190|date: 2010/02/18> + 61.610|date: 2010/02/19> + 61.600|date: 2010/02/22> + 61.120|date: 2010/02/23> + 61.670|date: 2010/02/24> + 61.490|date: 2010/02/25> + 61.610|date: 2010/02/26> + 63.100|date: 2010/03/01> + 63.540|date: 2010/03/02> + 63.020|date: 2010/03/03> + 63.520|date: 2010/03/04> + 64.150|date: 2010/03/05> + 62.560|date: 2010/03/08> + 62.490|date: 2010/03/09> + 60.900|date: 2010/03/10> + 62.740|date: 2010/03/11> + 62.370|date: 2010/03/12> + 62.580|date: 2010/03/15> + 62.670|date: 2010/03/16> + 63.390|date: 2010/03/17> + 63.680|date: 2010/03/18> + 63.370|date: 2010/03/19> + 64.190|date: 2010/03/22> + 63.820|date: 2010/03/23> + 63.210|date: 2010/03/24> + 62.950|date: 2010/03/25> + 62.620|date: 2010/03/26> + 63.090|date: 2010/03/29> + 63.420|date: 2010/03/30> + 63.400|date: 2010/03/31> + 63.640|date: 2010/04/01> + 63.980|date: 2010/04/05> + 63.970|date: 2010/04/06> + 64.610|date: 2010/04/07> + 64.530|date: 2010/04/08> + 66.060|date: 2010/04/09> + 65.670|date: 2010/04/12> + 66.230|date: 2010/04/13> + 65.210|date: 2010/04/14> + 64.750|date: 2010/04/15> + 64.500|date: 2010/04/16> + 64.990|date: 2010/04/19> + 65.630|date: 2010/04/20> + 65.470|date: 2010/04/21> + 64.650|date: 2010/04/22> + 64.840|date: 2010/04/23> + 64.860|date: 2010/04/26> + 64.390|date: 2010/04/27> + 63.540|date: 2010/04/28> + 63.960|date: 2010/04/29> + 62.430|date: 2010/04/30> + 63.290|date: 2010/05/03> + 63.100|date: 2010/05/04> + 63.610|date: 2010/05/05> + 62.580|date: 2010/05/06> + 61.150|date: 2010/05/07> + 64.010|date: 2010/05/10> + 63.660|date: 2010/05/11> + 63.700|date: 2010/05/12> + 63.540|date: 2010/05/13> + 63.050|date: 2010/05/14> + 63.730|date: 2010/05/17> + 63.460|date: 2010/05/18> + 63.700|date: 2010/05/19> + 61.330|date: 2010/05/20> + 61.280|date: 2010/05/21> + 60.430|date: 2010/05/24> + 60.890|date: 2010/05/25> + 60.560|date: 2010/05/26> + 63.170|date: 2010/05/27> + 63.430|date: 2010/05/28> + 63.000|date: 2010/06/01> + 64.780|date: 2010/06/02> + 65.380|date: 2010/06/03> + 62.960|date: 2010/06/04> + 62.640|date: 2010/06/07> + 62.680|date: 2010/06/08> + 62.330|date: 2010/06/09> + 63.860|date: 2010/06/10> + 64.720|date: 2010/06/11> + 65.190|date: 2010/06/14> + 65.600|date: 2010/06/15> + 65.810|date: 2010/06/16> + 66.580|date: 2010/06/17> + 66.630|date: 2010/06/18> + 64.920|date: 2010/06/21> + 63.610|date: 2010/06/22> + 63.240|date: 2010/06/23> + 62.750|date: 2010/06/24> + 63.320|date: 2010/06/25> + 63.730|date: 2010/06/28> + 62.730|date: 2010/06/29> + 62.440|date: 2010/06/30> + 61.720|date: 2010/07/01> + 61.100|date: 2010/07/02> + 60.390|date: 2010/07/06> + 60.760|date: 2010/07/07> + 59.970|date: 2010/07/08> + 60.130|date: 2010/07/09> + 60.500|date: 2010/07/12> + 61.520|date: 2010/07/13> + 61.330|date: 2010/07/14> + 61.230|date: 2010/07/15> + 60.000|date: 2010/07/16> + 59.800|date: 2010/07/19> + 60.050|date: 2010/07/20> + 58.390|date: 2010/07/21> + 58.010|date: 2010/07/22> + 56.830|date: 2010/07/23> + 60.860|date: 2010/07/26> + 60.520|date: 2010/07/27> + 59.270|date: 2010/07/28> + 58.540|date: 2010/07/29> + 57.320|date: 2010/07/30> + 57.890|date: 2010/08/02> + 61.100|date: 2010/08/03> + 61.610|date: 2010/08/04> + 63.190|date: 2010/08/05> + 63.620|date: 2010/08/06> + 63.610|date: 2010/08/09> + 63.650|date: 2010/08/10> + 63.050|date: 2010/08/11> + 63.790|date: 2010/08/12> + 64.080|date: 2010/08/13> + 64.300|date: 2010/08/16> + 64.760|date: 2010/08/17> + 63.670|date: 2010/08/19> + 63.820|date: 2010/08/20> volume |ticker: DVA> => 4921.000|date: 2009/08/21> + 4456.000|date: 2009/08/24> + 4601.000|date: 2009/08/25> + 6221.000|date: 2009/08/26> + 5480.000|date: 2009/08/27> + 3864.000|date: 2009/08/28> + 5726.000|date: 2009/08/31> + 7308.000|date: 2009/09/01> + 7154.000|date: 2009/09/02> + 10709.000|date: 2009/09/03> + 7616.000|date: 2009/09/04> + 11475.000|date: 2009/09/09> + 7285.000|date: 2009/09/10> + 3990.000|date: 2009/09/11> + 5561.000|date: 2009/09/14> + 15245.000|date: 2009/09/15> + 17234.000|date: 2009/09/16> + 6576.000|date: 2009/09/17> + 7993.000|date: 2009/09/18> + 6034.000|date: 2009/09/21> + 8441.000|date: 2009/09/22> + 9532.000|date: 2009/09/23> + 6365.000|date: 2009/09/24> + 5616.000|date: 2009/09/25> + 6580.000|date: 2009/09/28> + 10190.000|date: 2009/09/29> + 10031.000|date: 2009/09/30> + 10889.000|date: 2009/10/01> + 7637.000|date: 2009/10/02> + 7117.000|date: 2009/10/05> + 6374.000|date: 2009/10/06> + 8242.000|date: 2009/10/07> + 5658.000|date: 2009/10/08> + 11345.000|date: 2009/10/09> + 4259.000|date: 2009/10/12> + 3634.000|date: 2009/10/13> + 13878.000|date: 2009/10/14> + 6793.000|date: 2009/10/15> + 6380.000|date: 2009/10/16> + 8788.000|date: 2009/10/19> + 8410.000|date: 2009/10/20> + 7960.000|date: 2009/10/21> + 9605.000|date: 2009/10/22> + 8068.000|date: 2009/10/23> + 7494.000|date: 2009/10/26> + 16695.000|date: 2009/10/27> + 10646.000|date: 2009/10/28> + 13616.000|date: 2009/11/05> + 14197.000|date: 2009/11/06> + 10335.000|date: 2009/11/09> + 5799.000|date: 2009/11/10> + 5689.000|date: 2009/11/11> + 4454.000|date: 2009/11/12> + 3755.000|date: 2009/11/13> + 4925.000|date: 2009/11/16> + 5057.000|date: 2009/11/17> + 4750.000|date: 2009/11/18> + 5313.000|date: 2009/11/19> + 9347.000|date: 2009/11/20> + 7417.000|date: 2009/11/23> + 9380.000|date: 2009/11/24> + 3220.000|date: 2009/11/25> + 2391.000|date: 2009/11/27> + 7904.000|date: 2009/11/30> + 6630.000|date: 2009/12/01> + 5352.000|date: 2009/12/02> + 14510.000|date: 2009/12/03> + 12119.000|date: 2009/12/04> + 10915.000|date: 2009/12/07> + 23694.000|date: 2009/12/08> + 19753.000|date: 2009/12/09> + 12281.000|date: 2009/12/10> + 6401.000|date: 2009/12/11> + 8492.000|date: 2009/12/14> + 12206.000|date: 2009/12/15> + 7059.000|date: 2009/12/16> + 5691.000|date: 2009/12/17> + 9999.000|date: 2009/12/18> + 9079.000|date: 2009/12/21> + 4872.000|date: 2009/12/22> + 7176.000|date: 2009/12/23> + 1241.000|date: 2009/12/24> + 2524.000|date: 2009/12/28> + 3359.000|date: 2009/12/29> + 3084.000|date: 2009/12/30> + 4233.000|date: 2009/12/31> + 9551.000|date: 2010/01/04> + 7704.000|date: 2010/01/05> + 6497.000|date: 2010/01/06> + 7631.000|date: 2010/01/07> + 12212.000|date: 2010/01/08> + 11868.000|date: 2010/01/11> + 7654.000|date: 2010/01/12> + 3909.000|date: 2010/01/13> + 4200.000|date: 2010/01/14> + 4620.000|date: 2010/01/15> + 5297.000|date: 2010/01/19> + 7165.000|date: 2010/01/20> + 9658.000|date: 2010/01/21> + 10710.000|date: 2010/01/22> + 7550.000|date: 2010/01/25> + 6092.000|date: 2010/01/26> + 6680.000|date: 2010/01/27> + 9143.000|date: 2010/01/28> + 6668.000|date: 2010/01/29> + 6338.000|date: 2010/02/01> + 7749.000|date: 2010/02/02> + 6526.000|date: 2010/02/03> + 8398.000|date: 2010/02/04> + 11235.000|date: 2010/02/05> + 7083.000|date: 2010/02/08> + 10216.000|date: 2010/02/09> + 7480.000|date: 2010/02/10> + 15307.000|date: 2010/02/11> + 11510.000|date: 2010/02/12> + 8114.000|date: 2010/02/16> + 13078.000|date: 2010/02/17> + 7853.000|date: 2010/02/18> + 8305.000|date: 2010/02/19> + 3396.000|date: 2010/02/22> + 7796.000|date: 2010/02/23> + 12160.000|date: 2010/02/24> + 9924.000|date: 2010/02/25> + 6284.000|date: 2010/02/26> + 16290.000|date: 2010/03/01> + 9570.000|date: 2010/03/02> + 8705.000|date: 2010/03/03> + 7640.000|date: 2010/03/04> + 7836.000|date: 2010/03/05> + 17160.000|date: 2010/03/08> + 11781.000|date: 2010/03/09> + 23312.000|date: 2010/03/10> + 12184.000|date: 2010/03/11> + 6190.000|date: 2010/03/12> + 5651.000|date: 2010/03/15> + 4379.000|date: 2010/03/16> + 9840.000|date: 2010/03/17> + 5758.000|date: 2010/03/18> + 7232.000|date: 2010/03/19> + 6011.000|date: 2010/03/22> + 6537.000|date: 2010/03/23> + 4492.000|date: 2010/03/24> + 4811.000|date: 2010/03/25> + 4922.000|date: 2010/03/26> + 4444.000|date: 2010/03/29> + 3729.000|date: 2010/03/30> + 6189.000|date: 2010/03/31> + 4968.000|date: 2010/04/01> + 6123.000|date: 2010/04/05> + 5998.000|date: 2010/04/06> + 7723.000|date: 2010/04/07> + 5400.000|date: 2010/04/08> + 13066.000|date: 2010/04/09> + 8851.000|date: 2010/04/12> + 8456.000|date: 2010/04/13> + 9913.000|date: 2010/04/14> + 6287.000|date: 2010/04/15> + 6364.000|date: 2010/04/16> + 8529.000|date: 2010/04/19> + 7343.000|date: 2010/04/20> + 6139.000|date: 2010/04/21> + 8699.000|date: 2010/04/22> + 8356.000|date: 2010/04/23> + 5247.000|date: 2010/04/26> + 11107.000|date: 2010/04/27> + 32268.000|date: 2010/04/28> + 11288.000|date: 2010/04/29> + 14919.000|date: 2010/04/30> + 11132.000|date: 2010/05/03> + 9243.000|date: 2010/05/04> + 11139.000|date: 2010/05/05> + 15905.000|date: 2010/05/06> + 15353.000|date: 2010/05/07> + 22209.000|date: 2010/05/10> + 9348.000|date: 2010/05/11> + 8669.000|date: 2010/05/12> + 5224.000|date: 2010/05/13> + 6721.000|date: 2010/05/14> + 7785.000|date: 2010/05/17> + 7607.000|date: 2010/05/18> + 9364.000|date: 2010/05/19> + 12347.000|date: 2010/05/20> + 16711.000|date: 2010/05/21> + 20765.000|date: 2010/05/24> + 18222.000|date: 2010/05/25> + 9637.000|date: 2010/05/26> + 15348.000|date: 2010/05/27> + 18816.000|date: 2010/05/28> + 17542.000|date: 2010/06/01> + 20044.000|date: 2010/06/02> + 18140.000|date: 2010/06/03> + 13025.000|date: 2010/06/04> + 11528.000|date: 2010/06/07> + 14393.000|date: 2010/06/08> + 11373.000|date: 2010/06/09> + 7673.000|date: 2010/06/10> + 8866.000|date: 2010/06/11> + 9430.000|date: 2010/06/14> + 10347.000|date: 2010/06/15> + 11955.000|date: 2010/06/16> + 8635.000|date: 2010/06/17> + 13494.000|date: 2010/06/18> + 10815.000|date: 2010/06/21> + 6574.000|date: 2010/06/22> + 7730.000|date: 2010/06/23> + 6414.000|date: 2010/06/24> + 11548.000|date: 2010/06/25> + 5924.000|date: 2010/06/28> + 8610.000|date: 2010/06/29> + 10531.000|date: 2010/06/30> + 10376.000|date: 2010/07/01> + 7948.000|date: 2010/07/02> + 31036.000|date: 2010/07/06> + 15427.000|date: 2010/07/07> + 18156.000|date: 2010/07/08> + 10011.000|date: 2010/07/09> + 6359.000|date: 2010/07/12> + 12425.000|date: 2010/07/13> + 8965.000|date: 2010/07/14> + 13795.000|date: 2010/07/15> + 10096.000|date: 2010/07/16> + 6531.000|date: 2010/07/19> + 7174.000|date: 2010/07/20> + 12900.000|date: 2010/07/21> + 14934.000|date: 2010/07/22> + 28644.000|date: 2010/07/23> + 22111.000|date: 2010/07/26> + 26853.000|date: 2010/07/27> + 16658.000|date: 2010/07/28> + 11145.000|date: 2010/07/29> + 25933.000|date: 2010/07/30> + 15390.000|date: 2010/08/02> + 36760.000|date: 2010/08/03> + 11484.000|date: 2010/08/04> + 16380.000|date: 2010/08/05> + 10126.000|date: 2010/08/06> + 8228.000|date: 2010/08/09> + 8996.000|date: 2010/08/10> + 12344.000|date: 2010/08/11> + 8183.000|date: 2010/08/12> + 6528.000|date: 2010/08/13> + 6778.000|date: 2010/08/16> + 8051.000|date: 2010/08/17> + 7091.000|date: 2010/08/19> + 5134.000|date: 2010/08/20> open |ticker: DVN> => 63.590|date: 2009/08/21> + 64.950|date: 2009/08/24> + 64.670|date: 2009/08/25> + 62.320|date: 2009/08/26> + 62.100|date: 2009/08/27> + 63.080|date: 2009/08/28> + 61.770|date: 2009/08/31> + 61.270|date: 2009/09/01> + 60.380|date: 2009/09/02> + 61.590|date: 2009/09/03> + 60.840|date: 2009/09/04> + 63.900|date: 2009/09/09> + 64.050|date: 2009/09/10> + 65.730|date: 2009/09/11> + 64.780|date: 2009/09/14> + 66.850|date: 2009/09/15> + 69.090|date: 2009/09/16> + 71.790|date: 2009/09/17> + 71.560|date: 2009/09/18> + 69.230|date: 2009/09/21> + 70.830|date: 2009/09/22> + 71.470|date: 2009/09/23> + 69.730|date: 2009/09/24> + 67.690|date: 2009/09/25> + 67.270|date: 2009/09/28> + 67.950|date: 2009/09/29> + 68.240|date: 2009/09/30> + 67.120|date: 2009/10/01> + 63.570|date: 2009/10/02> + 64.620|date: 2009/10/05> + 65.860|date: 2009/10/06> + 66.440|date: 2009/10/07> + 66.730|date: 2009/10/08> + 68.350|date: 2009/10/09> + 69.000|date: 2009/10/12> + 69.240|date: 2009/10/13> + 70.540|date: 2009/10/14> + 70.130|date: 2009/10/15> + 71.020|date: 2009/10/16> + 71.400|date: 2009/10/19> + 72.100|date: 2009/10/20> + 70.210|date: 2009/10/21> + 70.360|date: 2009/10/22> + 70.570|date: 2009/10/23> + 68.010|date: 2009/10/26> + 66.960|date: 2009/10/27> + 67.300|date: 2009/10/28> + 67.610|date: 2009/11/05> + 67.880|date: 2009/11/06> + 68.720|date: 2009/11/09> + 68.890|date: 2009/11/10> + 70.240|date: 2009/11/11> + 68.400|date: 2009/11/12> + 67.210|date: 2009/11/13> + 70.010|date: 2009/11/16> + 71.580|date: 2009/11/17> + 70.780|date: 2009/11/18> + 70.880|date: 2009/11/19> + 68.510|date: 2009/11/20> + 68.940|date: 2009/11/23> + 68.110|date: 2009/11/24> + 67.600|date: 2009/11/25> + 66.540|date: 2009/11/27> + 66.970|date: 2009/11/30> + 68.100|date: 2009/12/01> + 68.260|date: 2009/12/02> + 67.420|date: 2009/12/03> + 67.010|date: 2009/12/04> + 66.230|date: 2009/12/07> + 65.200|date: 2009/12/08> + 64.010|date: 2009/12/09> + 64.110|date: 2009/12/10> + 63.970|date: 2009/12/11> + 66.800|date: 2009/12/14> + 67.200|date: 2009/12/15> + 66.950|date: 2009/12/16> + 67.910|date: 2009/12/17> + 69.510|date: 2009/12/18> + 70.620|date: 2009/12/21> + 70.660|date: 2009/12/22> + 71.280|date: 2009/12/23> + 72.440|date: 2009/12/24> + 73.590|date: 2009/12/28> + 74.120|date: 2009/12/29> + 73.600|date: 2009/12/30> + 74.290|date: 2009/12/31> + 75.320|date: 2010/01/04> + 76.720|date: 2010/01/05> + 76.580|date: 2010/01/06> + 75.910|date: 2010/01/07> + 75.410|date: 2010/01/08> + 75.700|date: 2010/01/11> + 74.060|date: 2010/01/12> + 74.290|date: 2010/01/13> + 75.130|date: 2010/01/14> + 73.510|date: 2010/01/15> + 72.620|date: 2010/01/19> + 72.350|date: 2010/01/20> + 72.180|date: 2010/01/21> + 71.500|date: 2010/01/22> + 69.910|date: 2010/01/25> + 70.010|date: 2010/01/26> + 69.760|date: 2010/01/27> + 69.750|date: 2010/01/28> + 69.210|date: 2010/01/29> + 67.700|date: 2010/02/01> + 69.910|date: 2010/02/02> + 71.120|date: 2010/02/03> + 69.680|date: 2010/02/04> + 66.730|date: 2010/02/05> + 66.630|date: 2010/02/08> + 67.110|date: 2010/02/09> + 67.090|date: 2010/02/10> + 65.930|date: 2010/02/11> + 65.970|date: 2010/02/12> + 68.680|date: 2010/02/16> + 70.510|date: 2010/02/17> + 69.620|date: 2010/02/18> + 70.130|date: 2010/02/19> + 71.980|date: 2010/02/22> + 69.570|date: 2010/02/23> + 68.050|date: 2010/02/24> + 66.950|date: 2010/02/25> + 69.100|date: 2010/02/26> + 69.360|date: 2010/03/01> + 69.610|date: 2010/03/02> + 70.260|date: 2010/03/03> + 70.430|date: 2010/03/04> + 70.020|date: 2010/03/05> + 70.020|date: 2010/03/08> + 69.280|date: 2010/03/09> + 70.980|date: 2010/03/10> + 73.610|date: 2010/03/11> + 72.590|date: 2010/03/12> + 70.040|date: 2010/03/15> + 69.380|date: 2010/03/16> + 68.150|date: 2010/03/17> + 67.060|date: 2010/03/18> + 65.360|date: 2010/03/19> + 63.720|date: 2010/03/22> + 64.220|date: 2010/03/23> + 64.590|date: 2010/03/24> + 65.670|date: 2010/03/25> + 63.350|date: 2010/03/26> + 63.630|date: 2010/03/29> + 64.670|date: 2010/03/30> + 64.590|date: 2010/03/31> + 65.100|date: 2010/04/01> + 66.110|date: 2010/04/05> + 67.150|date: 2010/04/06> + 66.230|date: 2010/04/07> + 65.250|date: 2010/04/08> + 66.130|date: 2010/04/09> + 67.390|date: 2010/04/12> + 66.980|date: 2010/04/13> + 66.890|date: 2010/04/14> + 66.710|date: 2010/04/15> + 66.030|date: 2010/04/16> + 64.510|date: 2010/04/19> + 65.690|date: 2010/04/20> + 67.280|date: 2010/04/21> + 66.540|date: 2010/04/22> + 67.810|date: 2010/04/23> + 69.720|date: 2010/04/26> + 68.010|date: 2010/04/27> + 67.270|date: 2010/04/28> + 67.920|date: 2010/04/29> + 67.590|date: 2010/04/30> + 67.950|date: 2010/05/03> + 67.200|date: 2010/05/04> + 67.210|date: 2010/05/05> + 67.230|date: 2010/05/06> + 65.810|date: 2010/05/07> + 67.100|date: 2010/05/10> + 66.870|date: 2010/05/11> + 68.000|date: 2010/05/12> + 68.430|date: 2010/05/13> + 66.910|date: 2010/05/14> + 66.290|date: 2010/05/17> + 66.200|date: 2010/05/18> + 65.150|date: 2010/05/19> + 62.900|date: 2010/05/20> + 60.920|date: 2010/05/21> + 62.510|date: 2010/05/24> + 59.490|date: 2010/05/25> + 61.870|date: 2010/05/26> + 61.800|date: 2010/05/27> + 63.080|date: 2010/05/28> + 62.695|date: 2010/06/01> + 62.270|date: 2010/06/02> + 65.340|date: 2010/06/03> + 64.830|date: 2010/06/04> + 65.165|date: 2010/06/07> + 63.090|date: 2010/06/08> + 65.450|date: 2010/06/09> + 65.960|date: 2010/06/10> + 67.000|date: 2010/06/11> + 68.980|date: 2010/06/14> + 68.370|date: 2010/06/15> + 68.730|date: 2010/06/16> + 69.310|date: 2010/06/17> + 69.460|date: 2010/06/18> + 70.760|date: 2010/06/21> + 68.790|date: 2010/06/22> + 66.560|date: 2010/06/23> + 65.770|date: 2010/06/24> + 64.040|date: 2010/06/25> + 63.830|date: 2010/06/28> + 61.390|date: 2010/06/29> + 61.110|date: 2010/06/30> + 60.920|date: 2010/07/01> + 61.050|date: 2010/07/02> + 62.210|date: 2010/07/06> + 61.230|date: 2010/07/07> + 63.280|date: 2010/07/08> + 63.290|date: 2010/07/09> + 63.250|date: 2010/07/12> + 64.030|date: 2010/07/13> + 63.060|date: 2010/07/14> + 63.630|date: 2010/07/15> + 62.910|date: 2010/07/16> + 61.600|date: 2010/07/19> + 60.000|date: 2010/07/20> + 63.730|date: 2010/07/21> + 63.360|date: 2010/07/22> + 63.750|date: 2010/07/23> + 63.930|date: 2010/07/26> + 64.780|date: 2010/07/27> + 63.440|date: 2010/07/28> + 63.130|date: 2010/07/29> + 61.710|date: 2010/07/30> + 63.790|date: 2010/08/02> + 64.270|date: 2010/08/03> + 65.070|date: 2010/08/04> + 65.110|date: 2010/08/05> + 65.140|date: 2010/08/06> + 65.200|date: 2010/08/09> + 64.480|date: 2010/08/10> + 64.390|date: 2010/08/11> + 62.910|date: 2010/08/12> + 63.290|date: 2010/08/13> + 63.630|date: 2010/08/16> + 64.260|date: 2010/08/17> + 63.120|date: 2010/08/19> + 62.500|date: 2010/08/20> high |ticker: DVN> => 64.930|date: 2009/08/21> + 65.240|date: 2009/08/24> + 65.000|date: 2009/08/25> + 62.750|date: 2009/08/26> + 62.300|date: 2009/08/27> + 63.350|date: 2009/08/28> + 61.860|date: 2009/08/31> + 61.880|date: 2009/09/01> + 62.060|date: 2009/09/02> + 61.740|date: 2009/09/03> + 61.877|date: 2009/09/04> + 64.880|date: 2009/09/09> + 65.500|date: 2009/09/10> + 66.640|date: 2009/09/11> + 66.250|date: 2009/09/14> + 68.930|date: 2009/09/15> + 72.390|date: 2009/09/16> + 72.910|date: 2009/09/17> + 72.050|date: 2009/09/18> + 70.070|date: 2009/09/21> + 71.710|date: 2009/09/22> + 71.750|date: 2009/09/23> + 69.890|date: 2009/09/24> + 68.450|date: 2009/09/25> + 68.210|date: 2009/09/28> + 68.160|date: 2009/09/29> + 68.389|date: 2009/09/30> + 67.200|date: 2009/10/01> + 64.760|date: 2009/10/02> + 66.630|date: 2009/10/05> + 66.880|date: 2009/10/06> + 66.930|date: 2009/10/07> + 69.360|date: 2009/10/08> + 69.190|date: 2009/10/09> + 69.990|date: 2009/10/12> + 70.450|date: 2009/10/13> + 71.050|date: 2009/10/14> + 71.730|date: 2009/10/15> + 71.670|date: 2009/10/16> + 72.320|date: 2009/10/19> + 73.120|date: 2009/10/20> + 72.670|date: 2009/10/21> + 70.530|date: 2009/10/22> + 70.700|date: 2009/10/23> + 69.350|date: 2009/10/26> + 68.660|date: 2009/10/27> + 67.300|date: 2009/10/28> + 69.030|date: 2009/11/05> + 69.040|date: 2009/11/06> + 69.380|date: 2009/11/09> + 69.930|date: 2009/11/10> + 70.390|date: 2009/11/11> + 69.140|date: 2009/11/12> + 68.000|date: 2009/11/13> + 72.240|date: 2009/11/16> + 72.143|date: 2009/11/17> + 71.720|date: 2009/11/18> + 71.200|date: 2009/11/19> + 68.780|date: 2009/11/20> + 69.300|date: 2009/11/23> + 68.240|date: 2009/11/24> + 68.890|date: 2009/11/25> + 67.940|date: 2009/11/27> + 67.800|date: 2009/11/30> + 69.140|date: 2009/12/01> + 68.810|date: 2009/12/02> + 68.070|date: 2009/12/03> + 68.300|date: 2009/12/04> + 67.050|date: 2009/12/07> + 65.450|date: 2009/12/08> + 64.430|date: 2009/12/09> + 64.660|date: 2009/12/10> + 64.250|date: 2009/12/11> + 68.340|date: 2009/12/14> + 67.200|date: 2009/12/15> + 68.300|date: 2009/12/16> + 69.440|date: 2009/12/17> + 70.340|date: 2009/12/18> + 71.230|date: 2009/12/21> + 71.340|date: 2009/12/22> + 72.390|date: 2009/12/23> + 73.470|date: 2009/12/24> + 74.290|date: 2009/12/28> + 75.050|date: 2009/12/29> + 74.500|date: 2009/12/30> + 74.500|date: 2009/12/31> + 76.790|date: 2010/01/04> + 76.740|date: 2010/01/05> + 76.700|date: 2010/01/06> + 76.110|date: 2010/01/07> + 76.240|date: 2010/01/08> + 76.000|date: 2010/01/11> + 74.480|date: 2010/01/12> + 75.350|date: 2010/01/13> + 75.290|date: 2010/01/14> + 74.040|date: 2010/01/15> + 73.630|date: 2010/01/19> + 72.350|date: 2010/01/20> + 72.860|date: 2010/01/21> + 71.720|date: 2010/01/22> + 71.500|date: 2010/01/25> + 71.280|date: 2010/01/26> + 70.340|date: 2010/01/27> + 70.690|date: 2010/01/28> + 70.140|date: 2010/01/29> + 69.900|date: 2010/02/01> + 71.480|date: 2010/02/02> + 71.480|date: 2010/02/03> + 69.890|date: 2010/02/04> + 67.200|date: 2010/02/05> + 67.610|date: 2010/02/08> + 68.460|date: 2010/02/09> + 67.300|date: 2010/02/10> + 67.740|date: 2010/02/11> + 67.300|date: 2010/02/12> + 69.220|date: 2010/02/16> + 70.900|date: 2010/02/17> + 70.560|date: 2010/02/18> + 71.810|date: 2010/02/19> + 71.980|date: 2010/02/22> + 69.680|date: 2010/02/23> + 68.830|date: 2010/02/24> + 68.890|date: 2010/02/25> + 69.180|date: 2010/02/26> + 69.810|date: 2010/03/01> + 70.500|date: 2010/03/02> + 71.070|date: 2010/03/03> + 70.860|date: 2010/03/04> + 70.240|date: 2010/03/05> + 70.020|date: 2010/03/08> + 71.160|date: 2010/03/09> + 72.390|date: 2010/03/10> + 73.610|date: 2010/03/11> + 72.600|date: 2010/03/12> + 70.110|date: 2010/03/15> + 69.380|date: 2010/03/16> + 68.640|date: 2010/03/17> + 67.440|date: 2010/03/18> + 65.490|date: 2010/03/19> + 64.160|date: 2010/03/22> + 65.330|date: 2010/03/23> + 66.220|date: 2010/03/24> + 65.680|date: 2010/03/25> + 63.430|date: 2010/03/26> + 64.993|date: 2010/03/29> + 65.000|date: 2010/03/30> + 65.160|date: 2010/03/31> + 66.120|date: 2010/04/01> + 67.270|date: 2010/04/05> + 67.190|date: 2010/04/06> + 66.950|date: 2010/04/07> + 66.130|date: 2010/04/08> + 67.340|date: 2010/04/09> + 67.990|date: 2010/04/12> + 66.990|date: 2010/04/13> + 67.200|date: 2010/04/14> + 67.500|date: 2010/04/15> + 66.480|date: 2010/04/16> + 65.340|date: 2010/04/19> + 67.650|date: 2010/04/20> + 68.220|date: 2010/04/21> + 68.140|date: 2010/04/22> + 70.130|date: 2010/04/23> + 69.820|date: 2010/04/26> + 69.030|date: 2010/04/27> + 68.000|date: 2010/04/28> + 69.000|date: 2010/04/29> + 68.940|date: 2010/04/30> + 68.780|date: 2010/05/03> + 67.230|date: 2010/05/04> + 68.640|date: 2010/05/05> + 68.430|date: 2010/05/06> + 67.190|date: 2010/05/07> + 68.090|date: 2010/05/10> + 68.540|date: 2010/05/11> + 70.660|date: 2010/05/12> + 69.300|date: 2010/05/13> + 67.360|date: 2010/05/14> + 66.580|date: 2010/05/17> + 66.870|date: 2010/05/18> + 65.330|date: 2010/05/19> + 63.260|date: 2010/05/20> + 63.500|date: 2010/05/21> + 63.050|date: 2010/05/24> + 60.950|date: 2010/05/25> + 61.870|date: 2010/05/26> + 63.390|date: 2010/05/27> + 64.560|date: 2010/05/28> + 64.410|date: 2010/06/01> + 65.060|date: 2010/06/02> + 66.540|date: 2010/06/03> + 68.290|date: 2010/06/04> + 65.720|date: 2010/06/07> + 65.120|date: 2010/06/08> + 66.750|date: 2010/06/09> + 67.850|date: 2010/06/10> + 68.260|date: 2010/06/11> + 69.850|date: 2010/06/14> + 70.190|date: 2010/06/15> + 69.790|date: 2010/06/16> + 69.850|date: 2010/06/17> + 70.000|date: 2010/06/18> + 70.800|date: 2010/06/21> + 69.270|date: 2010/06/22> + 66.730|date: 2010/06/23> + 66.270|date: 2010/06/24> + 64.470|date: 2010/06/25> + 64.190|date: 2010/06/28> + 61.870|date: 2010/06/29> + 62.300|date: 2010/06/30> + 61.360|date: 2010/07/01> + 61.570|date: 2010/07/02> + 62.630|date: 2010/07/06> + 62.490|date: 2010/07/07> + 63.790|date: 2010/07/08> + 63.440|date: 2010/07/09> + 63.930|date: 2010/07/12> + 64.130|date: 2010/07/13> + 64.000|date: 2010/07/14> + 63.630|date: 2010/07/15> + 62.910|date: 2010/07/16> + 61.620|date: 2010/07/19> + 63.070|date: 2010/07/20> + 63.940|date: 2010/07/21> + 64.170|date: 2010/07/22> + 64.110|date: 2010/07/23> + 64.900|date: 2010/07/26> + 64.980|date: 2010/07/27> + 63.900|date: 2010/07/28> + 63.600|date: 2010/07/29> + 62.770|date: 2010/07/30> + 64.600|date: 2010/08/02> + 64.910|date: 2010/08/03> + 66.210|date: 2010/08/04> + 65.850|date: 2010/08/05> + 65.280|date: 2010/08/06> + 65.430|date: 2010/08/09> + 65.780|date: 2010/08/10> + 64.730|date: 2010/08/11> + 64.050|date: 2010/08/12> + 64.000|date: 2010/08/13> + 64.170|date: 2010/08/16> + 64.260|date: 2010/08/17> + 63.500|date: 2010/08/19> + 62.770|date: 2010/08/20> low |ticker: DVN> => 63.130|date: 2009/08/21> + 63.900|date: 2009/08/24> + 62.660|date: 2009/08/25> + 61.970|date: 2009/08/26> + 60.830|date: 2009/08/27> + 62.110|date: 2009/08/28> + 60.500|date: 2009/08/31> + 59.600|date: 2009/09/01> + 60.200|date: 2009/09/02> + 60.300|date: 2009/09/03> + 60.560|date: 2009/09/04> + 63.360|date: 2009/09/09> + 63.510|date: 2009/09/10> + 64.670|date: 2009/09/11> + 64.568|date: 2009/09/14> + 66.550|date: 2009/09/15> + 68.430|date: 2009/09/16> + 70.980|date: 2009/09/17> + 70.140|date: 2009/09/18> + 68.640|date: 2009/09/21> + 70.308|date: 2009/09/22> + 69.850|date: 2009/09/23> + 67.060|date: 2009/09/24> + 66.740|date: 2009/09/25> + 66.850|date: 2009/09/28> + 67.080|date: 2009/09/29> + 66.085|date: 2009/09/30> + 64.150|date: 2009/10/01> + 62.600|date: 2009/10/02> + 64.120|date: 2009/10/05> + 65.340|date: 2009/10/06> + 65.480|date: 2009/10/07> + 66.730|date: 2009/10/08> + 67.600|date: 2009/10/09> + 68.860|date: 2009/10/12> + 68.290|date: 2009/10/13> + 69.530|date: 2009/10/14> + 70.060|date: 2009/10/15> + 70.540|date: 2009/10/16> + 70.800|date: 2009/10/19> + 71.080|date: 2009/10/20> + 69.950|date: 2009/10/21> + 68.730|date: 2009/10/22> + 67.760|date: 2009/10/23> + 66.290|date: 2009/10/26> + 66.470|date: 2009/10/27> + 65.350|date: 2009/10/28> + 66.910|date: 2009/11/05> + 67.640|date: 2009/11/06> + 68.390|date: 2009/11/09> + 68.750|date: 2009/11/10> + 68.230|date: 2009/11/11> + 66.620|date: 2009/11/12> + 66.670|date: 2009/11/13> + 69.900|date: 2009/11/16> + 70.340|date: 2009/11/17> + 70.260|date: 2009/11/18> + 68.860|date: 2009/11/19> + 67.060|date: 2009/11/20> + 67.590|date: 2009/11/23> + 66.730|date: 2009/11/24> + 67.070|date: 2009/11/25> + 66.020|date: 2009/11/27> + 66.500|date: 2009/11/30> + 68.100|date: 2009/12/01> + 67.095|date: 2009/12/02> + 65.890|date: 2009/12/03> + 65.140|date: 2009/12/04> + 65.460|date: 2009/12/07> + 63.660|date: 2009/12/08> + 62.660|date: 2009/12/09> + 63.170|date: 2009/12/10> + 63.410|date: 2009/12/11> + 66.500|date: 2009/12/14> + 66.050|date: 2009/12/15> + 66.510|date: 2009/12/16> + 66.970|date: 2009/12/17> + 69.260|date: 2009/12/18> + 70.500|date: 2009/12/21> + 70.500|date: 2009/12/22> + 70.590|date: 2009/12/23> + 72.110|date: 2009/12/24> + 73.340|date: 2009/12/28> + 73.820|date: 2009/12/29> + 73.540|date: 2009/12/30> + 73.500|date: 2009/12/31> + 74.850|date: 2010/01/04> + 75.880|date: 2010/01/05> + 75.500|date: 2010/01/06> + 75.060|date: 2010/01/07> + 74.740|date: 2010/01/08> + 74.360|date: 2010/01/11> + 73.440|date: 2010/01/12> + 73.350|date: 2010/01/13> + 73.525|date: 2010/01/14> + 72.200|date: 2010/01/15> + 72.300|date: 2010/01/19> + 70.780|date: 2010/01/20> + 71.320|date: 2010/01/21> + 69.100|date: 2010/01/22> + 69.690|date: 2010/01/25> + 69.030|date: 2010/01/26> + 68.080|date: 2010/01/27> + 67.750|date: 2010/01/28> + 66.460|date: 2010/01/29> + 67.570|date: 2010/02/01> + 69.350|date: 2010/02/02> + 70.060|date: 2010/02/03> + 66.720|date: 2010/02/04> + 64.660|date: 2010/02/05> + 65.810|date: 2010/02/08> + 66.500|date: 2010/02/09> + 65.070|date: 2010/02/10> + 65.910|date: 2010/02/11> + 65.760|date: 2010/02/12> + 68.240|date: 2010/02/16> + 69.240|date: 2010/02/17> + 69.600|date: 2010/02/18> + 70.000|date: 2010/02/19> + 69.880|date: 2010/02/22> + 67.760|date: 2010/02/23> + 67.650|date: 2010/02/24> + 66.700|date: 2010/02/25> + 68.362|date: 2010/02/26> + 68.850|date: 2010/03/01> + 69.590|date: 2010/03/02> + 70.120|date: 2010/03/03> + 68.900|date: 2010/03/04> + 68.435|date: 2010/03/05> + 68.850|date: 2010/03/08> + 69.110|date: 2010/03/09> + 70.650|date: 2010/03/10> + 71.750|date: 2010/03/11> + 70.140|date: 2010/03/12> + 67.950|date: 2010/03/15> + 67.300|date: 2010/03/16> + 67.020|date: 2010/03/17> + 65.010|date: 2010/03/18> + 63.950|date: 2010/03/19> + 62.860|date: 2010/03/22> + 63.780|date: 2010/03/23> + 64.200|date: 2010/03/24> + 62.790|date: 2010/03/25> + 62.380|date: 2010/03/26> + 63.510|date: 2010/03/29> + 63.840|date: 2010/03/30> + 64.300|date: 2010/03/31> + 65.100|date: 2010/04/01> + 65.580|date: 2010/04/05> + 66.280|date: 2010/04/06> + 65.460|date: 2010/04/07> + 64.400|date: 2010/04/08> + 65.930|date: 2010/04/09> + 66.900|date: 2010/04/12> + 65.790|date: 2010/04/13> + 65.850|date: 2010/04/14> + 66.525|date: 2010/04/15> + 64.750|date: 2010/04/16> + 64.070|date: 2010/04/19> + 65.670|date: 2010/04/20> + 66.870|date: 2010/04/21> + 66.300|date: 2010/04/22> + 67.410|date: 2010/04/23> + 68.390|date: 2010/04/26> + 66.500|date: 2010/04/27> + 66.610|date: 2010/04/28> + 66.970|date: 2010/04/29> + 67.260|date: 2010/04/30> + 67.000|date: 2010/05/03> + 65.570|date: 2010/05/04> + 65.560|date: 2010/05/05> + 61.950|date: 2010/05/06> + 63.890|date: 2010/05/07> + 66.600|date: 2010/05/10> + 66.870|date: 2010/05/11> + 68.000|date: 2010/05/12> + 67.390|date: 2010/05/13> + 64.980|date: 2010/05/14> + 64.010|date: 2010/05/17> + 64.430|date: 2010/05/18> + 62.945|date: 2010/05/19> + 61.500|date: 2010/05/20> + 60.050|date: 2010/05/21> + 60.940|date: 2010/05/24> + 58.580|date: 2010/05/25> + 60.020|date: 2010/05/26> + 61.210|date: 2010/05/27> + 62.780|date: 2010/05/28> + 61.560|date: 2010/06/01> + 61.080|date: 2010/06/02> + 63.850|date: 2010/06/03> + 64.700|date: 2010/06/04> + 62.801|date: 2010/06/07> + 62.650|date: 2010/06/08> + 64.270|date: 2010/06/09> + 65.800|date: 2010/06/10> + 66.460|date: 2010/06/11> + 67.580|date: 2010/06/14> + 68.160|date: 2010/06/15> + 68.000|date: 2010/06/16> + 68.660|date: 2010/06/17> + 68.920|date: 2010/06/18> + 68.420|date: 2010/06/21> + 67.000|date: 2010/06/22> + 65.615|date: 2010/06/23> + 63.680|date: 2010/06/24> + 62.830|date: 2010/06/25> + 62.720|date: 2010/06/28> + 60.550|date: 2010/06/29> + 60.730|date: 2010/06/30> + 59.500|date: 2010/07/01> + 60.280|date: 2010/07/02> + 60.520|date: 2010/07/06> + 60.900|date: 2010/07/07> + 62.060|date: 2010/07/08> + 62.490|date: 2010/07/09> + 62.770|date: 2010/07/12> + 63.000|date: 2010/07/13> + 63.000|date: 2010/07/14> + 62.260|date: 2010/07/15> + 60.880|date: 2010/07/16> + 60.660|date: 2010/07/19> + 60.000|date: 2010/07/20> + 62.160|date: 2010/07/21> + 62.970|date: 2010/07/22> + 62.930|date: 2010/07/23> + 63.810|date: 2010/07/26> + 62.900|date: 2010/07/27> + 62.550|date: 2010/07/28> + 62.230|date: 2010/07/29> + 61.390|date: 2010/07/30> + 63.690|date: 2010/08/02> + 63.670|date: 2010/08/03> + 64.590|date: 2010/08/04> + 65.000|date: 2010/08/05> + 63.730|date: 2010/08/06> + 64.410|date: 2010/08/09> + 64.340|date: 2010/08/10> + 63.880|date: 2010/08/11> + 62.790|date: 2010/08/12> + 62.900|date: 2010/08/13> + 63.200|date: 2010/08/16> + 63.230|date: 2010/08/17> + 62.770|date: 2010/08/19> + 61.900|date: 2010/08/20> close |ticker: DVN> => 64.330|date: 2009/08/21> + 64.390|date: 2009/08/24> + 62.880|date: 2009/08/25> + 62.530|date: 2009/08/26> + 62.130|date: 2009/08/27> + 62.570|date: 2009/08/28> + 61.380|date: 2009/08/31> + 59.820|date: 2009/09/01> + 61.220|date: 2009/09/02> + 60.890|date: 2009/09/03> + 61.780|date: 2009/09/04> + 63.730|date: 2009/09/09> + 65.430|date: 2009/09/10> + 65.650|date: 2009/09/11> + 66.180|date: 2009/09/14> + 68.490|date: 2009/09/15> + 72.210|date: 2009/09/16> + 71.150|date: 2009/09/17> + 70.760|date: 2009/09/18> + 69.870|date: 2009/09/21> + 71.240|date: 2009/09/22> + 69.870|date: 2009/09/23> + 67.870|date: 2009/09/24> + 67.170|date: 2009/09/25> + 68.020|date: 2009/09/28> + 67.670|date: 2009/09/29> + 67.330|date: 2009/09/30> + 64.320|date: 2009/10/01> + 64.500|date: 2009/10/02> + 66.340|date: 2009/10/05> + 66.440|date: 2009/10/06> + 66.500|date: 2009/10/07> + 69.020|date: 2009/10/08> + 68.400|date: 2009/10/09> + 69.160|date: 2009/10/12> + 69.990|date: 2009/10/13> + 70.340|date: 2009/10/14> + 71.670|date: 2009/10/15> + 71.280|date: 2009/10/16> + 71.910|date: 2009/10/19> + 71.990|date: 2009/10/20> + 70.870|date: 2009/10/21> + 70.360|date: 2009/10/22> + 68.220|date: 2009/10/23> + 66.840|date: 2009/10/26> + 67.740|date: 2009/10/27> + 65.500|date: 2009/10/28> + 68.930|date: 2009/11/05> + 68.040|date: 2009/11/06> + 69.100|date: 2009/11/09> + 69.780|date: 2009/11/10> + 68.900|date: 2009/11/11> + 67.300|date: 2009/11/12> + 67.790|date: 2009/11/13> + 70.990|date: 2009/11/16> + 70.620|date: 2009/11/17> + 71.660|date: 2009/11/18> + 69.170|date: 2009/11/19> + 67.500|date: 2009/11/20> + 67.930|date: 2009/11/23> + 67.650|date: 2009/11/24> + 68.800|date: 2009/11/25> + 67.480|date: 2009/11/27> + 67.350|date: 2009/11/30> + 68.590|date: 2009/12/01> + 67.580|date: 2009/12/02> + 66.260|date: 2009/12/03> + 66.160|date: 2009/12/04> + 65.790|date: 2009/12/07> + 63.800|date: 2009/12/08> + 63.460|date: 2009/12/09> + 64.040|date: 2009/12/10> + 63.890|date: 2009/12/11> + 66.800|date: 2009/12/14> + 66.370|date: 2009/12/15> + 67.870|date: 2009/12/16> + 68.700|date: 2009/12/17> + 69.560|date: 2009/12/18> + 70.650|date: 2009/12/21> + 71.090|date: 2009/12/22> + 72.150|date: 2009/12/23> + 73.020|date: 2009/12/24> + 74.060|date: 2009/12/28> + 74.200|date: 2009/12/29> + 74.080|date: 2009/12/30> + 73.500|date: 2009/12/31> + 76.570|date: 2010/01/04> + 76.650|date: 2010/01/05> + 76.420|date: 2010/01/06> + 75.970|date: 2010/01/07> + 76.120|date: 2010/01/08> + 75.080|date: 2010/01/11> + 74.190|date: 2010/01/12> + 75.070|date: 2010/01/13> + 73.970|date: 2010/01/14> + 73.030|date: 2010/01/15> + 73.570|date: 2010/01/19> + 72.040|date: 2010/01/20> + 71.430|date: 2010/01/21> + 69.300|date: 2010/01/22> + 70.970|date: 2010/01/25> + 69.760|date: 2010/01/26> + 69.350|date: 2010/01/27> + 68.520|date: 2010/01/28> + 66.910|date: 2010/01/29> + 69.760|date: 2010/02/01> + 71.320|date: 2010/02/02> + 70.490|date: 2010/02/03> + 66.860|date: 2010/02/04> + 66.730|date: 2010/02/05> + 66.140|date: 2010/02/08> + 67.300|date: 2010/02/09> + 66.410|date: 2010/02/10> + 67.110|date: 2010/02/11> + 67.080|date: 2010/02/12> + 69.100|date: 2010/02/16> + 69.790|date: 2010/02/17> + 70.210|date: 2010/02/18> + 71.420|date: 2010/02/19> + 70.020|date: 2010/02/22> + 68.040|date: 2010/02/23> + 68.390|date: 2010/02/24> + 68.810|date: 2010/02/25> + 68.860|date: 2010/02/26> + 69.380|date: 2010/03/01> + 70.160|date: 2010/03/02> + 70.440|date: 2010/03/03> + 69.550|date: 2010/03/04> + 69.950|date: 2010/03/05> + 69.690|date: 2010/03/08> + 70.850|date: 2010/03/09> + 71.850|date: 2010/03/10> + 72.040|date: 2010/03/11> + 70.530|date: 2010/03/12> + 68.730|date: 2010/03/15> + 67.790|date: 2010/03/16> + 67.170|date: 2010/03/17> + 65.390|date: 2010/03/18> + 64.310|date: 2010/03/19> + 64.000|date: 2010/03/22> + 64.980|date: 2010/03/23> + 65.120|date: 2010/03/24> + 62.930|date: 2010/03/25> + 63.200|date: 2010/03/26> + 64.570|date: 2010/03/29> + 64.410|date: 2010/03/30> + 64.430|date: 2010/03/31> + 65.830|date: 2010/04/01> + 67.210|date: 2010/04/05> + 66.490|date: 2010/04/06> + 65.830|date: 2010/04/07> + 65.920|date: 2010/04/08> + 67.260|date: 2010/04/09> + 67.320|date: 2010/04/12> + 66.450|date: 2010/04/13> + 67.130|date: 2010/04/14> + 66.590|date: 2010/04/15> + 65.190|date: 2010/04/16> + 65.190|date: 2010/04/19> + 67.400|date: 2010/04/20> + 67.590|date: 2010/04/21> + 67.720|date: 2010/04/22> + 70.040|date: 2010/04/23> + 68.540|date: 2010/04/26> + 66.580|date: 2010/04/27> + 67.450|date: 2010/04/28> + 67.350|date: 2010/04/29> + 67.330|date: 2010/04/30> + 68.130|date: 2010/05/03> + 66.350|date: 2010/05/04> + 67.510|date: 2010/05/05> + 66.100|date: 2010/05/06> + 64.580|date: 2010/05/07> + 67.820|date: 2010/05/10> + 67.870|date: 2010/05/11> + 69.570|date: 2010/05/12> + 67.620|date: 2010/05/13> + 66.060|date: 2010/05/14> + 65.370|date: 2010/05/17> + 64.750|date: 2010/05/18> + 64.580|date: 2010/05/19> + 61.500|date: 2010/05/20> + 63.070|date: 2010/05/21> + 60.990|date: 2010/05/24> + 60.870|date: 2010/05/25> + 60.290|date: 2010/05/26> + 63.380|date: 2010/05/27> + 63.850|date: 2010/05/28> + 61.630|date: 2010/06/01> + 65.050|date: 2010/06/02> + 66.390|date: 2010/06/03> + 65.110|date: 2010/06/04> + 63.010|date: 2010/06/07> + 64.940|date: 2010/06/08> + 64.550|date: 2010/06/09> + 67.830|date: 2010/06/10> + 68.160|date: 2010/06/11> + 67.710|date: 2010/06/14> + 70.130|date: 2010/06/15> + 69.310|date: 2010/06/16> + 69.490|date: 2010/06/17> + 69.920|date: 2010/06/18> + 69.010|date: 2010/06/21> + 67.170|date: 2010/06/22> + 65.960|date: 2010/06/23> + 63.960|date: 2010/06/24> + 63.650|date: 2010/06/25> + 62.910|date: 2010/06/28> + 61.030|date: 2010/06/29> + 60.920|date: 2010/06/30> + 60.680|date: 2010/07/01> + 60.710|date: 2010/07/02> + 61.130|date: 2010/07/06> + 62.450|date: 2010/07/07> + 63.250|date: 2010/07/08> + 63.350|date: 2010/07/09> + 63.500|date: 2010/07/12> + 63.490|date: 2010/07/13> + 63.680|date: 2010/07/14> + 63.350|date: 2010/07/15> + 61.160|date: 2010/07/16> + 61.110|date: 2010/07/19> + 62.870|date: 2010/07/20> + 62.670|date: 2010/07/21> + 63.780|date: 2010/07/22> + 63.940|date: 2010/07/23> + 64.330|date: 2010/07/26> + 63.440|date: 2010/07/27> + 62.650|date: 2010/07/28> + 62.500|date: 2010/07/29> + 62.490|date: 2010/07/30> + 64.400|date: 2010/08/02> + 64.340|date: 2010/08/03> + 65.680|date: 2010/08/04> + 65.680|date: 2010/08/05> + 64.750|date: 2010/08/06> + 65.230|date: 2010/08/09> + 65.570|date: 2010/08/10> + 63.980|date: 2010/08/11> + 63.520|date: 2010/08/12> + 63.700|date: 2010/08/13> + 63.480|date: 2010/08/16> + 63.800|date: 2010/08/17> + 63.000|date: 2010/08/19> + 62.140|date: 2010/08/20> volume |ticker: DVN> => 66859.000|date: 2009/08/21> + 28812.000|date: 2009/08/24> + 37209.000|date: 2009/08/25> + 34269.000|date: 2009/08/26> + 33743.000|date: 2009/08/27> + 36989.000|date: 2009/08/28> + 33520.000|date: 2009/08/31> + 50146.000|date: 2009/09/01> + 65499.000|date: 2009/09/02> + 38370.000|date: 2009/09/03> + 27308.000|date: 2009/09/04> + 33805.000|date: 2009/09/09> + 43042.000|date: 2009/09/10> + 45583.000|date: 2009/09/11> + 29538.000|date: 2009/09/14> + 58256.000|date: 2009/09/15> + 84214.000|date: 2009/09/16> + 67124.000|date: 2009/09/17> + 41958.000|date: 2009/09/18> + 30240.000|date: 2009/09/21> + 31541.000|date: 2009/09/22> + 34723.000|date: 2009/09/23> + 49163.000|date: 2009/09/24> + 35360.000|date: 2009/09/25> + 39407.000|date: 2009/09/28> + 44472.000|date: 2009/09/29> + 49900.000|date: 2009/09/30> + 46395.000|date: 2009/10/01> + 50838.000|date: 2009/10/02> + 35224.000|date: 2009/10/05> + 48019.000|date: 2009/10/06> + 30857.000|date: 2009/10/07> + 44847.000|date: 2009/10/08> + 39155.000|date: 2009/10/09> + 33293.000|date: 2009/10/12> + 44236.000|date: 2009/10/13> + 37908.000|date: 2009/10/14> + 45531.000|date: 2009/10/15> + 37862.000|date: 2009/10/16> + 36220.000|date: 2009/10/19> + 33399.000|date: 2009/10/20> + 51185.000|date: 2009/10/21> + 43172.000|date: 2009/10/22> + 33335.000|date: 2009/10/23> + 38763.000|date: 2009/10/26> + 39810.000|date: 2009/10/27> + 38589.000|date: 2009/10/28> + 38075.000|date: 2009/11/05> + 42236.000|date: 2009/11/06> + 40766.000|date: 2009/11/09> + 27718.000|date: 2009/11/10> + 31049.000|date: 2009/11/11> + 36148.000|date: 2009/11/12> + 43002.000|date: 2009/11/13> + 68608.000|date: 2009/11/16> + 57117.000|date: 2009/11/17> + 47790.000|date: 2009/11/18> + 54510.000|date: 2009/11/19> + 47422.000|date: 2009/11/20> + 41208.000|date: 2009/11/23> + 41676.000|date: 2009/11/24> + 41874.000|date: 2009/11/25> + 27876.000|date: 2009/11/27> + 43339.000|date: 2009/11/30> + 31480.000|date: 2009/12/01> + 27275.000|date: 2009/12/02> + 52795.000|date: 2009/12/03> + 45876.000|date: 2009/12/04> + 33889.000|date: 2009/12/07> + 38100.000|date: 2009/12/08> + 42842.000|date: 2009/12/09> + 42617.000|date: 2009/12/10> + 35805.000|date: 2009/12/11> + 91425.000|date: 2009/12/14> + 53343.000|date: 2009/12/15> + 42751.000|date: 2009/12/16> + 56632.000|date: 2009/12/17> + 63566.000|date: 2009/12/18> + 30448.000|date: 2009/12/21> + 27174.000|date: 2009/12/22> + 28773.000|date: 2009/12/23> + 11627.000|date: 2009/12/24> + 27052.000|date: 2009/12/28> + 33663.000|date: 2009/12/29> + 22540.000|date: 2009/12/30> + 17841.000|date: 2009/12/31> + 42269.000|date: 2010/01/04> + 37114.000|date: 2010/01/05> + 32257.000|date: 2010/01/06> + 28360.000|date: 2010/01/07> + 24961.000|date: 2010/01/08> + 28118.000|date: 2010/01/11> + 25674.000|date: 2010/01/12> + 21312.000|date: 2010/01/13> + 28677.000|date: 2010/01/14> + 34003.000|date: 2010/01/15> + 21988.000|date: 2010/01/19> + 29054.000|date: 2010/01/20> + 29637.000|date: 2010/01/21> + 32695.000|date: 2010/01/22> + 27564.000|date: 2010/01/25> + 36287.000|date: 2010/01/26> + 36331.000|date: 2010/01/27> + 37609.000|date: 2010/01/28> + 47510.000|date: 2010/01/29> + 30747.000|date: 2010/02/01> + 35567.000|date: 2010/02/02> + 32983.000|date: 2010/02/03> + 45511.000|date: 2010/02/04> + 46661.000|date: 2010/02/05> + 31129.000|date: 2010/02/08> + 38537.000|date: 2010/02/09> + 39503.000|date: 2010/02/10> + 33571.000|date: 2010/02/11> + 33676.000|date: 2010/02/12> + 30115.000|date: 2010/02/16> + 48391.000|date: 2010/02/17> + 33990.000|date: 2010/02/18> + 37329.000|date: 2010/02/19> + 30487.000|date: 2010/02/22> + 45079.000|date: 2010/02/23> + 24985.000|date: 2010/02/24> + 36284.000|date: 2010/02/25> + 37288.000|date: 2010/02/26> + 33189.000|date: 2010/03/01> + 31256.000|date: 2010/03/02> + 31955.000|date: 2010/03/03> + 36516.000|date: 2010/03/04> + 38794.000|date: 2010/03/05> + 40642.000|date: 2010/03/08> + 54517.000|date: 2010/03/09> + 60980.000|date: 2010/03/10> + 99937.000|date: 2010/03/11> + 61061.000|date: 2010/03/12> + 55388.000|date: 2010/03/15> + 84955.000|date: 2010/03/16> + 81804.000|date: 2010/03/17> + 83732.000|date: 2010/03/18> + 89408.000|date: 2010/03/19> + 78157.000|date: 2010/03/22> + 61476.000|date: 2010/03/23> + 110538.000|date: 2010/03/24> + 69157.000|date: 2010/03/25> + 47842.000|date: 2010/03/26> + 56439.000|date: 2010/03/29> + 31947.000|date: 2010/03/30> + 44947.000|date: 2010/03/31> + 53853.000|date: 2010/04/01> + 40881.000|date: 2010/04/05> + 30185.000|date: 2010/04/06> + 45462.000|date: 2010/04/07> + 40378.000|date: 2010/04/08> + 45184.000|date: 2010/04/09> + 30821.000|date: 2010/04/12> + 34008.000|date: 2010/04/13> + 36347.000|date: 2010/04/14> + 30019.000|date: 2010/04/15> + 41032.000|date: 2010/04/16> + 29748.000|date: 2010/04/19> + 41306.000|date: 2010/04/20> + 38443.000|date: 2010/04/21> + 52163.000|date: 2010/04/22> + 54482.000|date: 2010/04/23> + 43751.000|date: 2010/04/26> + 45326.000|date: 2010/04/27> + 41500.000|date: 2010/04/28> + 40138.000|date: 2010/04/29> + 50063.000|date: 2010/04/30> + 39379.000|date: 2010/05/03> + 41067.000|date: 2010/05/04> + 85923.000|date: 2010/05/05> + 78402.000|date: 2010/05/06> + 66535.000|date: 2010/05/07> + 51731.000|date: 2010/05/10> + 46012.000|date: 2010/05/11> + 53415.000|date: 2010/05/12> + 64078.000|date: 2010/05/13> + 53967.000|date: 2010/05/14> + 41448.000|date: 2010/05/17> + 40406.000|date: 2010/05/18> + 53621.000|date: 2010/05/19> + 62465.000|date: 2010/05/20> + 62772.000|date: 2010/05/21> + 39468.000|date: 2010/05/24> + 65066.000|date: 2010/05/25> + 61746.000|date: 2010/05/26> + 61842.000|date: 2010/05/27> + 55305.000|date: 2010/05/28> + 58626.000|date: 2010/06/01> + 80530.000|date: 2010/06/02> + 74303.000|date: 2010/06/03> + 76591.000|date: 2010/06/04> + 78984.000|date: 2010/06/07> + 62034.000|date: 2010/06/08> + 56792.000|date: 2010/06/09> + 59081.000|date: 2010/06/10> + 42908.000|date: 2010/06/11> + 51719.000|date: 2010/06/14> + 46183.000|date: 2010/06/15> + 54748.000|date: 2010/06/16> + 37056.000|date: 2010/06/17> + 37918.000|date: 2010/06/18> + 40869.000|date: 2010/06/21> + 40851.000|date: 2010/06/22> + 49306.000|date: 2010/06/23> + 60521.000|date: 2010/06/24> + 70651.000|date: 2010/06/25> + 29927.000|date: 2010/06/28> + 53947.000|date: 2010/06/29> + 41780.000|date: 2010/06/30> + 49575.000|date: 2010/07/01> + 49045.000|date: 2010/07/02> + 38392.000|date: 2010/07/06> + 60904.000|date: 2010/07/07> + 37683.000|date: 2010/07/08> + 30299.000|date: 2010/07/09> + 29754.000|date: 2010/07/12> + 42297.000|date: 2010/07/13> + 38364.000|date: 2010/07/14> + 41216.000|date: 2010/07/15> + 42933.000|date: 2010/07/16> + 35757.000|date: 2010/07/19> + 32062.000|date: 2010/07/20> + 37329.000|date: 2010/07/21> + 31957.000|date: 2010/07/22> + 24266.000|date: 2010/07/23> + 35342.000|date: 2010/07/26> + 32725.000|date: 2010/07/27> + 27210.000|date: 2010/07/28> + 34699.000|date: 2010/07/29> + 29213.000|date: 2010/07/30> + 30391.000|date: 2010/08/02> + 34231.000|date: 2010/08/03> + 56043.000|date: 2010/08/04> + 29264.000|date: 2010/08/05> + 36767.000|date: 2010/08/06> + 25064.000|date: 2010/08/09> + 40258.000|date: 2010/08/10> + 40681.000|date: 2010/08/11> + 36828.000|date: 2010/08/12> + 40347.000|date: 2010/08/13> + 35509.000|date: 2010/08/16> + 40034.000|date: 2010/08/17> + 56196.000|date: 2010/08/19> + 50852.000|date: 2010/08/20> open |ticker: DYN> => 2.060|date: 2009/08/21> + 2.010|date: 2009/08/24> + 2.010|date: 2009/08/25> + 1.920|date: 2009/08/26> + 2.000|date: 2009/08/27> + 1.970|date: 2009/08/28> + 1.910|date: 2009/08/31> + 1.920|date: 2009/09/01> + 1.850|date: 2009/09/02> + 1.790|date: 2009/09/03> + 1.870|date: 2009/09/04> + 1.900|date: 2009/09/09> + 1.930|date: 2009/09/10> + 2.040|date: 2009/09/11> + 2.120|date: 2009/09/14> + 2.190|date: 2009/09/15> + 2.260|date: 2009/09/16> + 2.260|date: 2009/09/17> + 2.160|date: 2009/09/18> + 2.170|date: 2009/09/21> + 2.240|date: 2009/09/22> + 2.190|date: 2009/09/23> + 2.240|date: 2009/09/24> + 2.320|date: 2009/09/25> + 2.310|date: 2009/09/28> + 2.380|date: 2009/09/29> + 2.620|date: 2009/09/30> + 2.530|date: 2009/10/01> + 2.270|date: 2009/10/02> + 2.400|date: 2009/10/05> + 2.510|date: 2009/10/06> + 2.380|date: 2009/10/07> + 2.450|date: 2009/10/08> + 2.500|date: 2009/10/09> + 2.530|date: 2009/10/12> + 2.460|date: 2009/10/13> + 2.550|date: 2009/10/14> + 2.520|date: 2009/10/15> + 2.630|date: 2009/10/16> + 2.500|date: 2009/10/19> + 2.420|date: 2009/10/20> + 2.330|date: 2009/10/21> + 2.370|date: 2009/10/22> + 2.370|date: 2009/10/23> + 2.290|date: 2009/10/26> + 2.200|date: 2009/10/27> + 2.200|date: 2009/10/28> + 1.970|date: 2009/11/05> + 2.000|date: 2009/11/06> + 1.970|date: 2009/11/09> + 2.040|date: 2009/11/10> + 2.050|date: 2009/11/11> + 2.010|date: 2009/11/13> + 2.000|date: 2009/11/16> + 2.030|date: 2009/11/17> + 1.990|date: 2009/11/18> + 1.960|date: 2009/11/19> + 1.950|date: 2009/11/20> + 1.950|date: 2009/11/23> + 1.860|date: 2009/11/24> + 1.860|date: 2009/11/25> + 1.800|date: 2009/11/27> + 1.840|date: 2009/11/30> + 1.820|date: 2009/12/01> + 1.920|date: 2009/12/02> + 1.900|date: 2009/12/03> + 1.960|date: 2009/12/04> + 2.020|date: 2009/12/07> + 2.020|date: 2009/12/08> + 2.050|date: 2009/12/09> + 2.010|date: 2009/12/10> + 2.010|date: 2009/12/11> + 2.020|date: 2009/12/14> + 1.870|date: 2009/12/15> + 1.910|date: 2009/12/16> + 1.860|date: 2009/12/17> + 1.900|date: 2009/12/18> + 2.000|date: 2009/12/21> + 1.910|date: 2009/12/22> + 1.880|date: 2009/12/23> + 1.870|date: 2009/12/24> high |ticker: DYN> => 2.080|date: 2009/08/21> + 2.040|date: 2009/08/24> + 2.020|date: 2009/08/25> + 1.980|date: 2009/08/26> + 2.010|date: 2009/08/27> + 1.970|date: 2009/08/28> + 1.940|date: 2009/08/31> + 1.940|date: 2009/09/01> + 1.850|date: 2009/09/02> + 1.900|date: 2009/09/03> + 1.970|date: 2009/09/04> + 1.950|date: 2009/09/09> + 2.070|date: 2009/09/10> + 2.190|date: 2009/09/11> + 2.220|date: 2009/09/14> + 2.290|date: 2009/09/15> + 2.310|date: 2009/09/16> + 2.290|date: 2009/09/17> + 2.210|date: 2009/09/18> + 2.240|date: 2009/09/21> + 2.280|date: 2009/09/22> + 2.240|date: 2009/09/23> + 2.420|date: 2009/09/24> + 2.340|date: 2009/09/25> + 2.390|date: 2009/09/28> + 2.630|date: 2009/09/29> + 2.620|date: 2009/09/30> + 2.540|date: 2009/10/01> + 2.390|date: 2009/10/02> + 2.550|date: 2009/10/05> + 2.560|date: 2009/10/06> + 2.460|date: 2009/10/07> + 2.510|date: 2009/10/08> + 2.570|date: 2009/10/09> + 2.560|date: 2009/10/12> + 2.560|date: 2009/10/13> + 2.590|date: 2009/10/14> + 2.670|date: 2009/10/15> + 2.630|date: 2009/10/16> + 2.520|date: 2009/10/19> + 2.440|date: 2009/10/20> + 2.450|date: 2009/10/21> + 2.410|date: 2009/10/22> + 2.370|date: 2009/10/23> + 2.320|date: 2009/10/26> + 2.240|date: 2009/10/27> + 2.200|date: 2009/10/28> + 2.180|date: 2009/11/05> + 2.070|date: 2009/11/06> + 2.030|date: 2009/11/09> + 2.070|date: 2009/11/10> + 2.090|date: 2009/11/11> + 2.020|date: 2009/11/13> + 2.060|date: 2009/11/16> + 2.040|date: 2009/11/17> + 2.010|date: 2009/11/18> + 1.960|date: 2009/11/19> + 1.950|date: 2009/11/20> + 1.950|date: 2009/11/23> + 1.880|date: 2009/11/24> + 1.870|date: 2009/11/25> + 1.890|date: 2009/11/27> + 1.840|date: 2009/11/30> + 1.920|date: 2009/12/01> + 1.960|date: 2009/12/02> + 1.980|date: 2009/12/03> + 2.040|date: 2009/12/04> + 2.070|date: 2009/12/07> + 2.070|date: 2009/12/08> + 2.060|date: 2009/12/09> + 2.020|date: 2009/12/10> + 2.020|date: 2009/12/11> + 2.040|date: 2009/12/14> + 1.910|date: 2009/12/15> + 1.910|date: 2009/12/16> + 1.950|date: 2009/12/17> + 2.030|date: 2009/12/18> + 2.000|date: 2009/12/21> + 1.950|date: 2009/12/22> + 1.920|date: 2009/12/23> + 1.890|date: 2009/12/24> low |ticker: DYN> => 1.990|date: 2009/08/21> + 1.980|date: 2009/08/24> + 1.890|date: 2009/08/25> + 1.880|date: 2009/08/26> + 1.920|date: 2009/08/27> + 1.900|date: 2009/08/28> + 1.900|date: 2009/08/31> + 1.800|date: 2009/09/01> + 1.630|date: 2009/09/02> + 1.790|date: 2009/09/03> + 1.850|date: 2009/09/04> + 1.860|date: 2009/09/09> + 1.900|date: 2009/09/10> + 2.030|date: 2009/09/11> + 2.090|date: 2009/09/14> + 2.180|date: 2009/09/15> + 2.160|date: 2009/09/16> + 2.110|date: 2009/09/17> + 2.090|date: 2009/09/18> + 2.100|date: 2009/09/21> + 2.210|date: 2009/09/22> + 2.130|date: 2009/09/23> + 2.180|date: 2009/09/24> + 2.240|date: 2009/09/25> + 2.280|date: 2009/09/28> + 2.350|date: 2009/09/29> + 2.410|date: 2009/09/30> + 2.300|date: 2009/10/01> + 2.180|date: 2009/10/02> + 2.330|date: 2009/10/05> + 2.350|date: 2009/10/06> + 2.320|date: 2009/10/07> + 2.400|date: 2009/10/08> + 2.460|date: 2009/10/09> + 2.470|date: 2009/10/12> + 2.450|date: 2009/10/13> + 2.510|date: 2009/10/14> + 2.490|date: 2009/10/15> + 2.460|date: 2009/10/16> + 2.340|date: 2009/10/19> + 2.270|date: 2009/10/20> + 2.290|date: 2009/10/21> + 2.280|date: 2009/10/22> + 2.200|date: 2009/10/23> + 2.150|date: 2009/10/26> + 2.160|date: 2009/10/27> + 2.080|date: 2009/10/28> + 1.910|date: 2009/11/05> + 1.920|date: 2009/11/06> + 1.940|date: 2009/11/09> + 1.980|date: 2009/11/10> + 1.990|date: 2009/11/11> + 1.910|date: 2009/11/13> + 1.970|date: 2009/11/16> + 1.960|date: 2009/11/17> + 1.960|date: 2009/11/18> + 1.900|date: 2009/11/19> + 1.900|date: 2009/11/20> + 1.840|date: 2009/11/23> + 1.790|date: 2009/11/24> + 1.810|date: 2009/11/25> + 1.790|date: 2009/11/27> + 1.780|date: 2009/11/30> + 1.800|date: 2009/12/01> + 1.880|date: 2009/12/02> + 1.880|date: 2009/12/03> + 1.920|date: 2009/12/04> + 1.990|date: 2009/12/07> + 2.000|date: 2009/12/08> + 1.970|date: 2009/12/09> + 1.980|date: 2009/12/10> + 1.940|date: 2009/12/11> + 1.820|date: 2009/12/14> + 1.830|date: 2009/12/15> + 1.840|date: 2009/12/16> + 1.830|date: 2009/12/17> + 1.870|date: 2009/12/18> + 1.900|date: 2009/12/21> + 1.860|date: 2009/12/22> + 1.850|date: 2009/12/23> + 1.840|date: 2009/12/24> close |ticker: DYN> => 2.020|date: 2009/08/21> + 1.980|date: 2009/08/24> + 1.910|date: 2009/08/25> + 1.980|date: 2009/08/26> + 1.940|date: 2009/08/27> + 1.940|date: 2009/08/28> + 1.900|date: 2009/08/31> + 1.820|date: 2009/09/01> + 1.780|date: 2009/09/02> + 1.830|date: 2009/09/03> + 1.850|date: 2009/09/04> + 1.930|date: 2009/09/09> + 2.040|date: 2009/09/10> + 2.130|date: 2009/09/11> + 2.180|date: 2009/09/14> + 2.250|date: 2009/09/15> + 2.270|date: 2009/09/16> + 2.150|date: 2009/09/17> + 2.180|date: 2009/09/18> + 2.210|date: 2009/09/21> + 2.220|date: 2009/09/22> + 2.240|date: 2009/09/23> + 2.270|date: 2009/09/24> + 2.280|date: 2009/09/25> + 2.390|date: 2009/09/28> + 2.550|date: 2009/09/29> + 2.550|date: 2009/09/30> + 2.350|date: 2009/10/01> + 2.380|date: 2009/10/02> + 2.500|date: 2009/10/05> + 2.380|date: 2009/10/06> + 2.420|date: 2009/10/07> + 2.510|date: 2009/10/08> + 2.530|date: 2009/10/09> + 2.500|date: 2009/10/12> + 2.520|date: 2009/10/13> + 2.570|date: 2009/10/14> + 2.630|date: 2009/10/15> + 2.490|date: 2009/10/16> + 2.420|date: 2009/10/19> + 2.300|date: 2009/10/20> + 2.350|date: 2009/10/21> + 2.370|date: 2009/10/22> + 2.240|date: 2009/10/23> + 2.200|date: 2009/10/26> + 2.210|date: 2009/10/27> + 2.110|date: 2009/10/28> + 2.050|date: 2009/11/05> + 1.930|date: 2009/11/06> + 2.030|date: 2009/11/09> + 2.050|date: 2009/11/10> + 2.080|date: 2009/11/11> + 1.990|date: 2009/11/13> + 2.020|date: 2009/11/16> + 1.980|date: 2009/11/17> + 1.960|date: 2009/11/18> + 1.920|date: 2009/11/19> + 1.900|date: 2009/11/20> + 1.850|date: 2009/11/23> + 1.860|date: 2009/11/24> + 1.850|date: 2009/11/25> + 1.820|date: 2009/11/27> + 1.810|date: 2009/11/30> + 1.920|date: 2009/12/01> + 1.900|date: 2009/12/02> + 1.950|date: 2009/12/03> + 2.020|date: 2009/12/04> + 2.060|date: 2009/12/07> + 2.050|date: 2009/12/08> + 2.000|date: 2009/12/09> + 2.000|date: 2009/12/10> + 1.970|date: 2009/12/11> + 1.880|date: 2009/12/14> + 1.910|date: 2009/12/15> + 1.860|date: 2009/12/16> + 1.910|date: 2009/12/17> + 1.950|date: 2009/12/18> + 1.910|date: 2009/12/21> + 1.890|date: 2009/12/22> + 1.870|date: 2009/12/23> + 1.840|date: 2009/12/24> volume |ticker: DYN> => 92725.000|date: 2009/08/21> + 99800.000|date: 2009/08/24> + 105566.000|date: 2009/08/25> + 68302.000|date: 2009/08/26> + 64645.000|date: 2009/08/27> + 60497.000|date: 2009/08/28> + 79252.000|date: 2009/08/31> + 117434.000|date: 2009/09/01> + 352138.000|date: 2009/09/02> + 232381.000|date: 2009/09/03> + 139598.000|date: 2009/09/04> + 61885.000|date: 2009/09/09> + 179863.000|date: 2009/09/10> + 281024.000|date: 2009/09/11> + 249834.000|date: 2009/09/14> + 161955.000|date: 2009/09/15> + 159823.000|date: 2009/09/16> + 158411.000|date: 2009/09/17> + 129887.000|date: 2009/09/18> + 94860.000|date: 2009/09/21> + 96922.000|date: 2009/09/22> + 110219.000|date: 2009/09/23> + 444069.000|date: 2009/09/24> + 161513.000|date: 2009/09/25> + 189621.000|date: 2009/09/28> + 484303.000|date: 2009/09/29> + 235295.000|date: 2009/09/30> + 179756.000|date: 2009/10/01> + 200588.000|date: 2009/10/02> + 183358.000|date: 2009/10/05> + 223981.000|date: 2009/10/06> + 128989.000|date: 2009/10/07> + 125463.000|date: 2009/10/08> + 92770.000|date: 2009/10/09> + 100216.000|date: 2009/10/12> + 93495.000|date: 2009/10/13> + 121430.000|date: 2009/10/14> + 104309.000|date: 2009/10/15> + 91809.000|date: 2009/10/16> + 137746.000|date: 2009/10/19> + 101389.000|date: 2009/10/20> + 154389.000|date: 2009/10/21> + 89476.000|date: 2009/10/22> + 99333.000|date: 2009/10/23> + 119761.000|date: 2009/10/26> + 111297.000|date: 2009/10/27> + 102690.000|date: 2009/10/28> + 243862.000|date: 2009/11/05> + 139923.000|date: 2009/11/06> + 111307.000|date: 2009/11/09> + 138872.000|date: 2009/11/10> + 143483.000|date: 2009/11/11> + 123693.000|date: 2009/11/13> + 147768.000|date: 2009/11/16> + 106457.000|date: 2009/11/17> + 54056.000|date: 2009/11/18> + 106735.000|date: 2009/11/19> + 51527.000|date: 2009/11/20> + 219540.000|date: 2009/11/23> + 130830.000|date: 2009/11/24> + 90707.000|date: 2009/11/25> + 44420.000|date: 2009/11/27> + 128160.000|date: 2009/11/30> + 197903.000|date: 2009/12/01> + 95618.000|date: 2009/12/02> + 97189.000|date: 2009/12/03> + 97170.000|date: 2009/12/04> + 114717.000|date: 2009/12/07> + 99253.000|date: 2009/12/08> + 56261.000|date: 2009/12/09> + 67453.000|date: 2009/12/10> + 40172.000|date: 2009/12/11> + 247353.000|date: 2009/12/14> + 157042.000|date: 2009/12/15> + 115800.000|date: 2009/12/16> + 253790.000|date: 2009/12/17> + 899504.000|date: 2009/12/18> + 230594.000|date: 2009/12/21> + 99796.000|date: 2009/12/22> + 78238.000|date: 2009/12/23> + 28740.000|date: 2009/12/24> open |ticker: EBAY> => 21.540|date: 2009/08/21> + 22.110|date: 2009/08/24> + 22.280|date: 2009/08/25> + 22.170|date: 2009/08/26> + 22.220|date: 2009/08/27> + 22.590|date: 2009/08/28> + 22.200|date: 2009/08/31> + 22.130|date: 2009/09/01> + 21.760|date: 2009/09/02> + 21.280|date: 2009/09/03> + 21.350|date: 2009/09/04> + 22.300|date: 2009/09/09> + 23.010|date: 2009/09/10> + 23.610|date: 2009/09/11> + 23.400|date: 2009/09/14> + 24.460|date: 2009/09/15> + 24.440|date: 2009/09/16> + 24.040|date: 2009/09/17> + 24.540|date: 2009/09/18> + 24.260|date: 2009/09/21> + 24.460|date: 2009/09/22> + 24.400|date: 2009/09/23> + 24.080|date: 2009/09/24> + 23.310|date: 2009/09/25> + 23.550|date: 2009/09/28> + 23.810|date: 2009/09/29> + 23.930|date: 2009/09/30> + 23.550|date: 2009/10/01> + 22.840|date: 2009/10/02> + 22.740|date: 2009/10/05> + 23.290|date: 2009/10/06> + 23.900|date: 2009/10/07> + 24.550|date: 2009/10/08> + 24.790|date: 2009/10/09> + 24.580|date: 2009/10/12> + 25.000|date: 2009/10/13> + 25.420|date: 2009/10/14> + 25.300|date: 2009/10/15> + 25.050|date: 2009/10/16> + 24.670|date: 2009/10/19> + 25.220|date: 2009/10/20> + 25.440|date: 2009/10/21> + 24.000|date: 2009/10/22> + 24.180|date: 2009/10/23> + 23.380|date: 2009/10/26> + 23.230|date: 2009/10/27> + 22.900|date: 2009/10/28> + 22.960|date: 2009/11/05> + 23.000|date: 2009/11/06> + 23.220|date: 2009/11/09> + 23.410|date: 2009/11/10> + 23.630|date: 2009/11/11> + 23.980|date: 2009/11/13> + 23.790|date: 2009/11/16> + 23.670|date: 2009/11/17> + 23.520|date: 2009/11/18> + 23.000|date: 2009/11/19> + 23.060|date: 2009/11/20> + 22.960|date: 2009/11/23> + 23.510|date: 2009/11/24> + 23.680|date: 2009/11/25> + 22.910|date: 2009/11/27> + 23.210|date: 2009/11/30> + 24.580|date: 2009/12/01> + 24.180|date: 2009/12/02> + 23.930|date: 2009/12/03> + 24.000|date: 2009/12/04> + 23.550|date: 2009/12/07> + 22.920|date: 2009/12/08> + 22.440|date: 2009/12/09> + 22.770|date: 2009/12/10> + 22.710|date: 2009/12/11> + 22.680|date: 2009/12/14> + 22.410|date: 2009/12/15> + 22.610|date: 2009/12/16> + 22.770|date: 2009/12/17> + 22.910|date: 2009/12/18> + 22.750|date: 2009/12/21> + 22.830|date: 2009/12/22> + 23.050|date: 2009/12/23> + 24.090|date: 2009/12/24> + 23.860|date: 2009/12/28> + 23.800|date: 2009/12/29> + 23.610|date: 2009/12/30> + 23.970|date: 2009/12/31> + 23.730|date: 2010/01/04> + 23.830|date: 2010/01/05> + 23.630|date: 2010/01/06> + 23.400|date: 2010/01/07> + 23.290|date: 2010/01/08> + 23.570|date: 2010/01/11> + 23.350|date: 2010/01/12> + 23.330|date: 2010/01/13> + 23.450|date: 2010/01/14> + 23.000|date: 2010/01/15> + 22.325|date: 2010/01/19> + 23.090|date: 2010/01/20> + 23.900|date: 2010/01/21> + 23.980|date: 2010/01/22> + 23.670|date: 2010/01/25> + 23.490|date: 2010/01/26> + 23.930|date: 2010/01/27> + 23.990|date: 2010/01/28> + 23.440|date: 2010/01/29> + 23.050|date: 2010/02/01> + 23.110|date: 2010/02/02> + 22.930|date: 2010/02/03> + 23.090|date: 2010/02/04> + 22.550|date: 2010/02/05> + 22.760|date: 2010/02/08> + 22.770|date: 2010/02/09> + 22.320|date: 2010/02/10> + 21.810|date: 2010/02/11> + 21.780|date: 2010/02/12> + 21.990|date: 2010/02/16> + 22.580|date: 2010/02/17> + 22.850|date: 2010/02/18> + 22.880|date: 2010/02/19> + 23.480|date: 2010/02/22> + 23.190|date: 2010/02/23> + 23.090|date: 2010/02/24> + 23.020|date: 2010/02/25> + 22.920|date: 2010/02/26> + 23.150|date: 2010/03/01> + 23.870|date: 2010/03/02> + 23.520|date: 2010/03/03> + 23.010|date: 2010/03/04> + 23.810|date: 2010/03/05> + 24.430|date: 2010/03/08> + 24.660|date: 2010/03/09> + 25.460|date: 2010/03/10> + 25.380|date: 2010/03/11> + 25.560|date: 2010/03/12> + 25.990|date: 2010/03/15> + 26.600|date: 2010/03/16> + 26.930|date: 2010/03/17> + 27.220|date: 2010/03/18> + 27.670|date: 2010/03/19> + 26.720|date: 2010/03/22> + 27.130|date: 2010/03/23> + 26.970|date: 2010/03/24> + 27.700|date: 2010/03/25> + 27.730|date: 2010/03/26> + 27.400|date: 2010/03/29> + 27.480|date: 2010/03/30> + 27.040|date: 2010/03/31> + 27.120|date: 2010/04/01> + 26.620|date: 2010/04/05> + 27.250|date: 2010/04/06> + 27.080|date: 2010/04/07> + 26.370|date: 2010/04/08> + 26.480|date: 2010/04/09> + 26.650|date: 2010/04/12> + 26.620|date: 2010/04/13> + 26.830|date: 2010/04/14> + 27.150|date: 2010/04/15> + 26.960|date: 2010/04/16> + 26.210|date: 2010/04/19> + 26.440|date: 2010/04/20> + 26.400|date: 2010/04/21> + 24.420|date: 2010/04/22> + 24.820|date: 2010/04/23> + 24.420|date: 2010/04/26> + 24.380|date: 2010/04/27> + 23.850|date: 2010/04/28> + 23.930|date: 2010/04/29> + 24.150|date: 2010/04/30> + 23.650|date: 2010/05/03> + 23.210|date: 2010/05/04> + 22.940|date: 2010/05/05> + 22.580|date: 2010/05/06> + 22.260|date: 2010/05/07> + 22.120|date: 2010/05/11> + 22.470|date: 2010/05/12> + 23.170|date: 2010/05/13> + 22.590|date: 2010/05/14> + 22.190|date: 2010/05/17> + 22.650|date: 2010/05/18> + 22.000|date: 2010/05/19> + 21.110|date: 2010/05/20> + 20.310|date: 2010/05/21> + 21.260|date: 2010/05/24> + 20.730|date: 2010/05/25> + 21.800|date: 2010/05/26> + 21.780|date: 2010/05/27> + 21.950|date: 2010/05/28> + 21.110|date: 2010/06/01> + 21.010|date: 2010/06/02> + 21.440|date: 2010/06/03> + 22.010|date: 2010/06/04> + 22.030|date: 2010/06/07> + 21.820|date: 2010/06/09> + 21.980|date: 2010/06/10> + 22.030|date: 2010/06/11> + 22.920|date: 2010/06/14> + 22.300|date: 2010/06/15> + 22.210|date: 2010/06/16> + 22.160|date: 2010/06/17> + 22.160|date: 2010/06/18> + 22.330|date: 2010/06/21> + 21.990|date: 2010/06/22> + 21.560|date: 2010/06/23> + 21.260|date: 2010/06/24> + 20.910|date: 2010/06/25> + 20.900|date: 2010/06/28> + 20.300|date: 2010/06/29> + 19.680|date: 2010/06/30> + 19.550|date: 2010/07/01> + 19.660|date: 2010/07/02> + 19.270|date: 2010/07/07> + 19.910|date: 2010/07/08> + 19.920|date: 2010/07/09> + 20.175|date: 2010/07/12> + 20.450|date: 2010/07/13> + 21.020|date: 2010/07/14> + 21.190|date: 2010/07/15> + 21.060|date: 2010/07/16> + 20.240|date: 2010/07/19> + 20.040|date: 2010/07/20> + 20.770|date: 2010/07/21> + 21.180|date: 2010/07/22> + 20.860|date: 2010/07/23> + 20.970|date: 2010/07/26> + 20.970|date: 2010/07/28> + 21.090|date: 2010/07/29> + 20.600|date: 2010/07/30> + 21.250|date: 2010/08/02> + 21.030|date: 2010/08/04> + 21.010|date: 2010/08/05> + 20.780|date: 2010/08/06> + 21.880|date: 2010/08/09> + 21.910|date: 2010/08/10> + 21.500|date: 2010/08/11> + 21.390|date: 2010/08/12> + 21.400|date: 2010/08/13> + 21.460|date: 2010/08/16> + 22.110|date: 2010/08/17> + 22.530|date: 2010/08/19> + 22.950|date: 2010/08/20> high |ticker: EBAY> => 22.100|date: 2009/08/21> + 22.410|date: 2009/08/24> + 22.520|date: 2009/08/25> + 22.320|date: 2009/08/26> + 22.560|date: 2009/08/27> + 22.940|date: 2009/08/28> + 22.300|date: 2009/08/31> + 23.180|date: 2009/09/01> + 21.810|date: 2009/09/02> + 21.500|date: 2009/09/03> + 21.960|date: 2009/09/04> + 22.890|date: 2009/09/09> + 23.620|date: 2009/09/10> + 23.850|date: 2009/09/11> + 23.850|date: 2009/09/14> + 24.510|date: 2009/09/15> + 24.530|date: 2009/09/16> + 24.620|date: 2009/09/17> + 24.740|date: 2009/09/18> + 24.340|date: 2009/09/21> + 24.490|date: 2009/09/22> + 24.570|date: 2009/09/23> + 24.150|date: 2009/09/24> + 23.630|date: 2009/09/25> + 24.010|date: 2009/09/28> + 23.960|date: 2009/09/29> + 23.950|date: 2009/09/30> + 23.550|date: 2009/10/01> + 23.070|date: 2009/10/02> + 23.070|date: 2009/10/05> + 23.960|date: 2009/10/06> + 24.370|date: 2009/10/07> + 25.140|date: 2009/10/08> + 24.860|date: 2009/10/09> + 24.930|date: 2009/10/12> + 25.370|date: 2009/10/13> + 25.480|date: 2009/10/14> + 25.380|date: 2009/10/15> + 25.090|date: 2009/10/16> + 25.250|date: 2009/10/19> + 25.288|date: 2009/10/20> + 25.800|date: 2009/10/21> + 24.420|date: 2009/10/22> + 24.400|date: 2009/10/23> + 23.810|date: 2009/10/26> + 23.670|date: 2009/10/27> + 23.590|date: 2009/10/28> + 23.400|date: 2009/11/05> + 23.500|date: 2009/11/06> + 23.500|date: 2009/11/09> + 23.620|date: 2009/11/10> + 23.860|date: 2009/11/11> + 24.050|date: 2009/11/13> + 24.120|date: 2009/11/16> + 23.770|date: 2009/11/17> + 23.570|date: 2009/11/18> + 23.480|date: 2009/11/19> + 23.150|date: 2009/11/20> + 23.520|date: 2009/11/23> + 23.730|date: 2009/11/24> + 23.750|date: 2009/11/25> + 23.430|date: 2009/11/27> + 24.540|date: 2009/11/30> + 24.750|date: 2009/12/01> + 24.210|date: 2009/12/02> + 23.980|date: 2009/12/03> + 24.000|date: 2009/12/04> + 23.970|date: 2009/12/07> + 22.970|date: 2009/12/08> + 22.730|date: 2009/12/09> + 22.995|date: 2009/12/10> + 22.870|date: 2009/12/11> + 22.840|date: 2009/12/14> + 22.680|date: 2009/12/15> + 23.000|date: 2009/12/16> + 22.960|date: 2009/12/17> + 22.990|date: 2009/12/18> + 22.950|date: 2009/12/21> + 23.070|date: 2009/12/22> + 24.240|date: 2009/12/23> + 24.110|date: 2009/12/24> + 24.000|date: 2009/12/28> + 23.870|date: 2009/12/29> + 23.900|date: 2009/12/30> + 24.000|date: 2009/12/31> + 23.980|date: 2010/01/04> + 23.900|date: 2010/01/05> + 23.800|date: 2010/01/06> + 23.490|date: 2010/01/07> + 23.640|date: 2010/01/08> + 23.750|date: 2010/01/11> + 23.440|date: 2010/01/12> + 23.630|date: 2010/01/13> + 23.500|date: 2010/01/14> + 23.060|date: 2010/01/15> + 23.390|date: 2010/01/19> + 23.190|date: 2010/01/20> + 24.555|date: 2010/01/21> + 24.180|date: 2010/01/22> + 23.890|date: 2010/01/25> + 24.360|date: 2010/01/26> + 24.250|date: 2010/01/27> + 24.080|date: 2010/01/28> + 24.000|date: 2010/01/29> + 23.380|date: 2010/02/01> + 23.330|date: 2010/02/02> + 23.310|date: 2010/02/03> + 23.290|date: 2010/02/04> + 22.790|date: 2010/02/05> + 22.950|date: 2010/02/08> + 22.900|date: 2010/02/09> + 22.390|date: 2010/02/10> + 22.190|date: 2010/02/11> + 22.050|date: 2010/02/12> + 22.530|date: 2010/02/16> + 22.750|date: 2010/02/17> + 22.890|date: 2010/02/18> + 23.490|date: 2010/02/19> + 23.500|date: 2010/02/22> + 23.200|date: 2010/02/23> + 23.390|date: 2010/02/24> + 23.030|date: 2010/02/25> + 23.050|date: 2010/02/26> + 23.930|date: 2010/03/01> + 24.120|date: 2010/03/02> + 23.940|date: 2010/03/03> + 23.800|date: 2010/03/04> + 24.945|date: 2010/03/05> + 24.940|date: 2010/03/08> + 25.730|date: 2010/03/09> + 25.810|date: 2010/03/10> + 25.970|date: 2010/03/11> + 26.000|date: 2010/03/12> + 26.640|date: 2010/03/15> + 26.860|date: 2010/03/16> + 27.350|date: 2010/03/17> + 27.500|date: 2010/03/18> + 27.780|date: 2010/03/19> + 27.203|date: 2010/03/22> + 27.220|date: 2010/03/23> + 27.190|date: 2010/03/24> + 28.370|date: 2010/03/25> + 27.750|date: 2010/03/26> + 27.520|date: 2010/03/29> + 27.500|date: 2010/03/30> + 27.190|date: 2010/03/31> + 27.290|date: 2010/04/01> + 27.670|date: 2010/04/05> + 27.460|date: 2010/04/06> + 27.165|date: 2010/04/07> + 26.740|date: 2010/04/08> + 26.610|date: 2010/04/09> + 26.790|date: 2010/04/12> + 26.640|date: 2010/04/13> + 27.100|date: 2010/04/14> + 27.210|date: 2010/04/15> + 27.030|date: 2010/04/16> + 26.380|date: 2010/04/19> + 26.580|date: 2010/04/20> + 26.580|date: 2010/04/21> + 24.812|date: 2010/04/22> + 24.820|date: 2010/04/23> + 24.790|date: 2010/04/26> + 24.500|date: 2010/04/27> + 24.040|date: 2010/04/28> + 24.310|date: 2010/04/29> + 24.350|date: 2010/04/30> + 24.100|date: 2010/05/03> + 23.270|date: 2010/05/04> + 23.250|date: 2010/05/05> + 23.150|date: 2010/05/06> + 22.700|date: 2010/05/07> + 22.800|date: 2010/05/11> + 22.600|date: 2010/05/12> + 23.310|date: 2010/05/13> + 22.650|date: 2010/05/14> + 22.540|date: 2010/05/17> + 22.770|date: 2010/05/18> + 22.120|date: 2010/05/19> + 21.457|date: 2010/05/20> + 21.480|date: 2010/05/21> + 21.820|date: 2010/05/24> + 21.610|date: 2010/05/25> + 22.040|date: 2010/05/26> + 21.920|date: 2010/05/27> + 21.950|date: 2010/05/28> + 21.550|date: 2010/06/01> + 21.260|date: 2010/06/02> + 22.180|date: 2010/06/03> + 22.840|date: 2010/06/04> + 22.290|date: 2010/06/07> + 22.370|date: 2010/06/09> + 22.380|date: 2010/06/10> + 22.690|date: 2010/06/11> + 22.920|date: 2010/06/14> + 22.420|date: 2010/06/15> + 22.420|date: 2010/06/16> + 22.350|date: 2010/06/17> + 22.390|date: 2010/06/18> + 22.630|date: 2010/06/21> + 22.100|date: 2010/06/22> + 21.750|date: 2010/06/23> + 21.370|date: 2010/06/24> + 21.110|date: 2010/06/25> + 20.970|date: 2010/06/28> + 20.360|date: 2010/06/29> + 20.150|date: 2010/06/30> + 19.770|date: 2010/07/01> + 19.760|date: 2010/07/02> + 19.840|date: 2010/07/07> + 20.200|date: 2010/07/08> + 20.310|date: 2010/07/09> + 20.440|date: 2010/07/12> + 21.130|date: 2010/07/13> + 21.460|date: 2010/07/14> + 21.250|date: 2010/07/15> + 21.080|date: 2010/07/16> + 20.540|date: 2010/07/19> + 20.850|date: 2010/07/20> + 20.950|date: 2010/07/21> + 21.540|date: 2010/07/22> + 21.110|date: 2010/07/23> + 21.140|date: 2010/07/26> + 21.090|date: 2010/07/28> + 21.200|date: 2010/07/29> + 21.140|date: 2010/07/30> + 21.580|date: 2010/08/02> + 21.220|date: 2010/08/04> + 21.110|date: 2010/08/05> + 21.470|date: 2010/08/06> + 22.625|date: 2010/08/09> + 22.100|date: 2010/08/10> + 21.540|date: 2010/08/11> + 21.860|date: 2010/08/12> + 21.720|date: 2010/08/13> + 22.500|date: 2010/08/16> + 22.470|date: 2010/08/17> + 23.250|date: 2010/08/19> + 23.450|date: 2010/08/20> low |ticker: EBAY> => 21.300|date: 2009/08/21> + 22.070|date: 2009/08/24> + 22.090|date: 2009/08/25> + 21.770|date: 2009/08/26> + 22.010|date: 2009/08/27> + 22.360|date: 2009/08/28> + 21.950|date: 2009/08/31> + 21.510|date: 2009/09/01> + 21.270|date: 2009/09/02> + 21.160|date: 2009/09/03> + 21.240|date: 2009/09/04> + 22.150|date: 2009/09/09> + 22.950|date: 2009/09/10> + 23.320|date: 2009/09/11> + 23.361|date: 2009/09/14> + 23.960|date: 2009/09/15> + 23.990|date: 2009/09/16> + 24.010|date: 2009/09/17> + 24.300|date: 2009/09/18> + 23.870|date: 2009/09/21> + 24.060|date: 2009/09/22> + 23.750|date: 2009/09/23> + 23.210|date: 2009/09/24> + 23.230|date: 2009/09/25> + 23.480|date: 2009/09/28> + 23.570|date: 2009/09/29> + 23.110|date: 2009/09/30> + 22.880|date: 2009/10/01> + 22.540|date: 2009/10/02> + 22.590|date: 2009/10/05> + 23.240|date: 2009/10/06> + 23.700|date: 2009/10/07> + 24.550|date: 2009/10/08> + 24.280|date: 2009/10/09> + 24.550|date: 2009/10/12> + 24.930|date: 2009/10/13> + 25.020|date: 2009/10/14> + 24.860|date: 2009/10/15> + 24.330|date: 2009/10/16> + 24.400|date: 2009/10/19> + 24.720|date: 2009/10/20> + 24.916|date: 2009/10/21> + 23.270|date: 2009/10/22> + 23.400|date: 2009/10/23> + 23.020|date: 2009/10/26> + 22.830|date: 2009/10/27> + 22.680|date: 2009/10/28> + 22.860|date: 2009/11/05> + 22.950|date: 2009/11/06> + 23.140|date: 2009/11/09> + 23.230|date: 2009/11/10> + 23.490|date: 2009/11/11> + 23.610|date: 2009/11/13> + 23.690|date: 2009/11/16> + 23.300|date: 2009/11/17> + 23.100|date: 2009/11/18> + 23.000|date: 2009/11/19> + 22.750|date: 2009/11/20> + 22.920|date: 2009/11/23> + 23.190|date: 2009/11/24> + 23.500|date: 2009/11/25> + 22.795|date: 2009/11/27> + 23.200|date: 2009/11/30> + 23.880|date: 2009/12/01> + 23.700|date: 2009/12/02> + 23.580|date: 2009/12/03> + 23.340|date: 2009/12/04> + 23.100|date: 2009/12/07> + 22.460|date: 2009/12/08> + 22.060|date: 2009/12/09> + 22.430|date: 2009/12/10> + 22.500|date: 2009/12/11> + 22.520|date: 2009/12/14> + 22.260|date: 2009/12/15> + 22.600|date: 2009/12/16> + 22.550|date: 2009/12/17> + 22.260|date: 2009/12/18> + 22.680|date: 2009/12/21> + 22.780|date: 2009/12/22> + 23.030|date: 2009/12/23> + 23.820|date: 2009/12/24> + 23.740|date: 2009/12/28> + 23.630|date: 2009/12/29> + 23.600|date: 2009/12/30> + 23.510|date: 2009/12/31> + 23.620|date: 2010/01/04> + 23.500|date: 2010/01/05> + 23.440|date: 2010/01/06> + 23.170|date: 2010/01/07> + 23.100|date: 2010/01/08> + 23.250|date: 2010/01/11> + 22.960|date: 2010/01/12> + 23.110|date: 2010/01/13> + 22.850|date: 2010/01/14> + 22.120|date: 2010/01/15> + 22.280|date: 2010/01/19> + 22.180|date: 2010/01/20> + 23.650|date: 2010/01/21> + 23.216|date: 2010/01/22> + 23.360|date: 2010/01/25> + 23.470|date: 2010/01/26> + 23.630|date: 2010/01/27> + 23.080|date: 2010/01/28> + 22.870|date: 2010/01/29> + 22.900|date: 2010/02/01> + 22.920|date: 2010/02/02> + 22.880|date: 2010/02/03> + 22.400|date: 2010/02/04> + 22.240|date: 2010/02/05> + 22.450|date: 2010/02/08> + 22.240|date: 2010/02/09> + 21.750|date: 2010/02/10> + 21.540|date: 2010/02/11> + 21.510|date: 2010/02/12> + 21.990|date: 2010/02/16> + 22.370|date: 2010/02/17> + 22.520|date: 2010/02/18> + 22.460|date: 2010/02/19> + 23.070|date: 2010/02/22> + 22.690|date: 2010/02/23> + 22.900|date: 2010/02/24> + 22.570|date: 2010/02/25> + 22.620|date: 2010/02/26> + 22.960|date: 2010/03/01> + 23.800|date: 2010/03/02> + 23.350|date: 2010/03/03> + 22.960|date: 2010/03/04> + 23.800|date: 2010/03/05> + 24.400|date: 2010/03/08> + 24.650|date: 2010/03/09> + 25.320|date: 2010/03/10> + 25.160|date: 2010/03/11> + 25.500|date: 2010/03/12> + 25.790|date: 2010/03/15> + 26.240|date: 2010/03/16> + 26.765|date: 2010/03/17> + 26.920|date: 2010/03/18> + 27.040|date: 2010/03/19> + 26.620|date: 2010/03/22> + 26.720|date: 2010/03/23> + 26.860|date: 2010/03/24> + 27.540|date: 2010/03/25> + 27.280|date: 2010/03/26> + 27.170|date: 2010/03/29> + 26.940|date: 2010/03/30> + 26.850|date: 2010/03/31> + 26.550|date: 2010/04/01> + 26.500|date: 2010/04/05> + 26.890|date: 2010/04/06> + 26.660|date: 2010/04/07> + 26.160|date: 2010/04/08> + 26.280|date: 2010/04/09> + 26.510|date: 2010/04/12> + 26.250|date: 2010/04/13> + 26.700|date: 2010/04/14> + 26.918|date: 2010/04/15> + 26.220|date: 2010/04/16> + 25.750|date: 2010/04/19> + 26.220|date: 2010/04/20> + 25.900|date: 2010/04/21> + 23.900|date: 2010/04/22> + 24.410|date: 2010/04/23> + 24.190|date: 2010/04/26> + 23.660|date: 2010/04/27> + 23.690|date: 2010/04/28> + 23.770|date: 2010/04/29> + 23.770|date: 2010/04/30> + 23.620|date: 2010/05/03> + 22.460|date: 2010/05/04> + 22.570|date: 2010/05/05> + 20.560|date: 2010/05/06> + 21.250|date: 2010/05/07> + 21.970|date: 2010/05/11> + 22.230|date: 2010/05/12> + 22.660|date: 2010/05/13> + 22.080|date: 2010/05/14> + 21.990|date: 2010/05/17> + 22.130|date: 2010/05/18> + 21.475|date: 2010/05/19> + 20.400|date: 2010/05/20> + 20.310|date: 2010/05/21> + 21.120|date: 2010/05/24> + 20.560|date: 2010/05/25> + 21.300|date: 2010/05/26> + 21.590|date: 2010/05/27> + 21.140|date: 2010/05/28> + 20.920|date: 2010/06/01> + 20.700|date: 2010/06/02> + 21.210|date: 2010/06/03> + 21.900|date: 2010/06/04> + 21.410|date: 2010/06/07> + 21.720|date: 2010/06/09> + 21.950|date: 2010/06/10> + 21.990|date: 2010/06/11> + 22.157|date: 2010/06/14> + 22.000|date: 2010/06/15> + 22.010|date: 2010/06/16> + 21.905|date: 2010/06/17> + 22.030|date: 2010/06/18> + 21.700|date: 2010/06/21> + 21.530|date: 2010/06/22> + 21.180|date: 2010/06/23> + 20.610|date: 2010/06/24> + 20.540|date: 2010/06/25> + 20.430|date: 2010/06/28> + 19.540|date: 2010/06/29> + 19.560|date: 2010/06/30> + 19.060|date: 2010/07/01> + 19.250|date: 2010/07/02> + 19.160|date: 2010/07/07> + 19.640|date: 2010/07/08> + 19.730|date: 2010/07/09> + 20.060|date: 2010/07/12> + 20.450|date: 2010/07/13> + 20.690|date: 2010/07/14> + 20.680|date: 2010/07/15> + 20.060|date: 2010/07/16> + 20.120|date: 2010/07/19> + 19.920|date: 2010/07/20> + 20.030|date: 2010/07/21> + 20.780|date: 2010/07/22> + 20.480|date: 2010/07/23> + 20.860|date: 2010/07/26> + 20.820|date: 2010/07/28> + 20.550|date: 2010/07/29> + 20.533|date: 2010/07/30> + 21.180|date: 2010/08/02> + 20.910|date: 2010/08/04> + 20.700|date: 2010/08/05> + 20.710|date: 2010/08/06> + 21.720|date: 2010/08/09> + 21.630|date: 2010/08/10> + 21.210|date: 2010/08/11> + 21.330|date: 2010/08/12> + 21.320|date: 2010/08/13> + 21.400|date: 2010/08/16> + 22.080|date: 2010/08/17> + 22.510|date: 2010/08/19> + 22.930|date: 2010/08/20> close |ticker: EBAY> => 22.080|date: 2009/08/21> + 22.230|date: 2009/08/24> + 22.310|date: 2009/08/25> + 22.270|date: 2009/08/26> + 22.410|date: 2009/08/27> + 22.460|date: 2009/08/28> + 22.140|date: 2009/08/31> + 21.680|date: 2009/09/01> + 21.350|date: 2009/09/02> + 21.430|date: 2009/09/03> + 21.910|date: 2009/09/04> + 22.680|date: 2009/09/09> + 23.510|date: 2009/09/10> + 23.560|date: 2009/09/11> + 23.820|date: 2009/09/14> + 24.140|date: 2009/09/15> + 24.320|date: 2009/09/16> + 24.430|date: 2009/09/17> + 24.340|date: 2009/09/18> + 24.150|date: 2009/09/21> + 24.450|date: 2009/09/22> + 23.810|date: 2009/09/23> + 23.540|date: 2009/09/24> + 23.450|date: 2009/09/25> + 23.920|date: 2009/09/28> + 23.870|date: 2009/09/29> + 23.600|date: 2009/09/30> + 23.240|date: 2009/10/01> + 22.700|date: 2009/10/02> + 22.910|date: 2009/10/05> + 23.950|date: 2009/10/06> + 24.350|date: 2009/10/07> + 24.810|date: 2009/10/08> + 24.420|date: 2009/10/09> + 24.780|date: 2009/10/12> + 25.180|date: 2009/10/13> + 25.440|date: 2009/10/14> + 24.910|date: 2009/10/15> + 24.490|date: 2009/10/16> + 25.150|date: 2009/10/19> + 25.060|date: 2009/10/20> + 25.030|date: 2009/10/21> + 23.970|date: 2009/10/22> + 23.560|date: 2009/10/23> + 23.330|date: 2009/10/26> + 23.149|date: 2009/10/27> + 22.750|date: 2009/10/28> + 23.240|date: 2009/11/05> + 23.340|date: 2009/11/06> + 23.270|date: 2009/11/09> + 23.430|date: 2009/11/10> + 23.760|date: 2009/11/11> + 23.740|date: 2009/11/13> + 23.780|date: 2009/11/16> + 23.650|date: 2009/11/17> + 23.190|date: 2009/11/18> + 23.190|date: 2009/11/19> + 22.790|date: 2009/11/20> + 23.450|date: 2009/11/23> + 23.590|date: 2009/11/24> + 23.610|date: 2009/11/25> + 23.220|date: 2009/11/27> + 24.470|date: 2009/11/30> + 24.000|date: 2009/12/01> + 23.760|date: 2009/12/02> + 23.600|date: 2009/12/03> + 23.670|date: 2009/12/04> + 23.120|date: 2009/12/07> + 22.580|date: 2009/12/08> + 22.720|date: 2009/12/09> + 22.530|date: 2009/12/10> + 22.700|date: 2009/12/11> + 22.660|date: 2009/12/14> + 22.440|date: 2009/12/15> + 22.890|date: 2009/12/16> + 22.790|date: 2009/12/17> + 22.670|date: 2009/12/18> + 22.870|date: 2009/12/21> + 22.920|date: 2009/12/22> + 23.970|date: 2009/12/23> + 23.890|date: 2009/12/24> + 23.870|date: 2009/12/28> + 23.680|date: 2009/12/29> + 23.800|date: 2009/12/30> + 23.530|date: 2009/12/31> + 23.900|date: 2010/01/04> + 23.650|date: 2010/01/05> + 23.500|date: 2010/01/06> + 23.230|date: 2010/01/07> + 23.510|date: 2010/01/08> + 23.450|date: 2010/01/11> + 23.190|date: 2010/01/12> + 23.600|date: 2010/01/13> + 22.880|date: 2010/01/14> + 22.470|date: 2010/01/15> + 23.260|date: 2010/01/19> + 22.230|date: 2010/01/20> + 24.130|date: 2010/01/21> + 23.580|date: 2010/01/22> + 23.690|date: 2010/01/25> + 24.070|date: 2010/01/26> + 23.970|date: 2010/01/27> + 23.330|date: 2010/01/28> + 23.020|date: 2010/01/29> + 23.170|date: 2010/02/01> + 23.080|date: 2010/02/02> + 23.230|date: 2010/02/03> + 22.448|date: 2010/02/04> + 22.710|date: 2010/02/05> + 22.490|date: 2010/02/08> + 22.370|date: 2010/02/09> + 21.960|date: 2010/02/10> + 22.130|date: 2010/02/11> + 21.770|date: 2010/02/12> + 22.520|date: 2010/02/16> + 22.680|date: 2010/02/17> + 22.840|date: 2010/02/18> + 23.420|date: 2010/02/19> + 23.280|date: 2010/02/22> + 22.890|date: 2010/02/23> + 23.260|date: 2010/02/24> + 23.000|date: 2010/02/25> + 23.020|date: 2010/02/26> + 23.880|date: 2010/03/01> + 23.990|date: 2010/03/02> + 23.510|date: 2010/03/03> + 23.780|date: 2010/03/04> + 24.630|date: 2010/03/05> + 24.840|date: 2010/03/08> + 25.510|date: 2010/03/09> + 25.560|date: 2010/03/10> + 25.440|date: 2010/03/11> + 25.970|date: 2010/03/12> + 26.280|date: 2010/03/15> + 26.793|date: 2010/03/16> + 26.983|date: 2010/03/17> + 27.460|date: 2010/03/18> + 27.192|date: 2010/03/19> + 27.070|date: 2010/03/22> + 27.050|date: 2010/03/23> + 26.940|date: 2010/03/24> + 27.560|date: 2010/03/25> + 27.450|date: 2010/03/26> + 27.280|date: 2010/03/29> + 27.140|date: 2010/03/30> + 26.968|date: 2010/03/31> + 26.570|date: 2010/04/01> + 27.370|date: 2010/04/05> + 27.270|date: 2010/04/06> + 26.850|date: 2010/04/07> + 26.460|date: 2010/04/08> + 26.552|date: 2010/04/09> + 26.630|date: 2010/04/12> + 26.640|date: 2010/04/13> + 27.040|date: 2010/04/14> + 26.980|date: 2010/04/15> + 26.330|date: 2010/04/16> + 26.320|date: 2010/04/19> + 26.400|date: 2010/04/20> + 26.290|date: 2010/04/21> + 24.780|date: 2010/04/22> + 24.550|date: 2010/04/23> + 24.560|date: 2010/04/26> + 23.773|date: 2010/04/27> + 23.990|date: 2010/04/28> + 24.240|date: 2010/04/29> + 23.780|date: 2010/04/30> + 23.910|date: 2010/05/03> + 23.080|date: 2010/05/04> + 22.660|date: 2010/05/05> + 22.270|date: 2010/05/06> + 21.480|date: 2010/05/07> + 22.380|date: 2010/05/11> + 22.510|date: 2010/05/12> + 22.680|date: 2010/05/13> + 22.250|date: 2010/05/14> + 22.510|date: 2010/05/17> + 22.170|date: 2010/05/18> + 21.640|date: 2010/05/19> + 20.810|date: 2010/05/20> + 21.420|date: 2010/05/21> + 21.360|date: 2010/05/24> + 21.590|date: 2010/05/25> + 21.380|date: 2010/05/26> + 21.910|date: 2010/05/27> + 21.410|date: 2010/05/28> + 20.960|date: 2010/06/01> + 21.250|date: 2010/06/02> + 22.180|date: 2010/06/03> + 21.990|date: 2010/06/04> + 21.550|date: 2010/06/07> + 21.780|date: 2010/06/09> + 22.280|date: 2010/06/10> + 22.650|date: 2010/06/11> + 22.210|date: 2010/06/14> + 22.390|date: 2010/06/15> + 22.130|date: 2010/06/16> + 22.100|date: 2010/06/17> + 22.160|date: 2010/06/18> + 21.870|date: 2010/06/21> + 21.560|date: 2010/06/22> + 21.340|date: 2010/06/23> + 20.860|date: 2010/06/24> + 20.953|date: 2010/06/25> + 20.710|date: 2010/06/28> + 19.690|date: 2010/06/29> + 19.610|date: 2010/06/30> + 19.640|date: 2010/07/01> + 19.260|date: 2010/07/02> + 19.810|date: 2010/07/07> + 19.890|date: 2010/07/08> + 20.290|date: 2010/07/09> + 20.220|date: 2010/07/12> + 21.010|date: 2010/07/13> + 21.109|date: 2010/07/14> + 21.030|date: 2010/07/15> + 20.090|date: 2010/07/16> + 20.400|date: 2010/07/19> + 20.790|date: 2010/07/20> + 20.170|date: 2010/07/21> + 20.940|date: 2010/07/22> + 21.090|date: 2010/07/23> + 21.140|date: 2010/07/26> + 21.040|date: 2010/07/28> + 20.770|date: 2010/07/29> + 20.910|date: 2010/07/30> + 21.460|date: 2010/08/02> + 21.100|date: 2010/08/04> + 21.070|date: 2010/08/05> + 21.450|date: 2010/08/06> + 21.980|date: 2010/08/09> + 21.913|date: 2010/08/10> + 21.250|date: 2010/08/11> + 21.590|date: 2010/08/12> + 21.500|date: 2010/08/13> + 22.050|date: 2010/08/16> + 22.350|date: 2010/08/17> + 23.133|date: 2010/08/19> + 23.370|date: 2010/08/20> volume |ticker: EBAY> => 160012.000|date: 2009/08/21> + 106303.000|date: 2009/08/24> + 107875.000|date: 2009/08/25> + 162284.000|date: 2009/08/26> + 125745.000|date: 2009/08/27> + 135603.000|date: 2009/08/28> + 99548.000|date: 2009/08/31> + 382082.000|date: 2009/09/01> + 189930.000|date: 2009/09/02> + 136406.000|date: 2009/09/03> + 131461.000|date: 2009/09/04> + 223957.000|date: 2009/09/09> + 212590.000|date: 2009/09/10> + 177134.000|date: 2009/09/11> + 136955.000|date: 2009/09/14> + 222396.000|date: 2009/09/15> + 263114.000|date: 2009/09/16> + 171904.000|date: 2009/09/17> + 211134.000|date: 2009/09/18> + 129565.000|date: 2009/09/21> + 139643.000|date: 2009/09/22> + 129307.000|date: 2009/09/23> + 160705.000|date: 2009/09/24> + 128276.000|date: 2009/09/25> + 108338.000|date: 2009/09/28> + 110160.000|date: 2009/09/29> + 233506.000|date: 2009/09/30> + 165881.000|date: 2009/10/01> + 146651.000|date: 2009/10/02> + 129718.000|date: 2009/10/05> + 287277.000|date: 2009/10/06> + 164441.000|date: 2009/10/07> + 253444.000|date: 2009/10/08> + 119245.000|date: 2009/10/09> + 115789.000|date: 2009/10/12> + 204815.000|date: 2009/10/13> + 156013.000|date: 2009/10/14> + 137982.000|date: 2009/10/15> + 187020.000|date: 2009/10/16> + 172788.000|date: 2009/10/19> + 146903.000|date: 2009/10/20> + 409454.000|date: 2009/10/21> + 529386.000|date: 2009/10/22> + 250398.000|date: 2009/10/23> + 182298.000|date: 2009/10/26> + 160111.000|date: 2009/10/27> + 195933.000|date: 2009/10/28> + 123960.000|date: 2009/11/05> + 89963.000|date: 2009/11/06> + 144747.000|date: 2009/11/09> + 125908.000|date: 2009/11/10> + 131431.000|date: 2009/11/11> + 115462.000|date: 2009/11/13> + 109817.000|date: 2009/11/16> + 115879.000|date: 2009/11/17> + 106964.000|date: 2009/11/18> + 151708.000|date: 2009/11/19> + 167503.000|date: 2009/11/20> + 116987.000|date: 2009/11/23> + 110047.000|date: 2009/11/24> + 67514.000|date: 2009/11/25> + 67975.000|date: 2009/11/27> + 235099.000|date: 2009/11/30> + 313798.000|date: 2009/12/01> + 186246.000|date: 2009/12/02> + 111792.000|date: 2009/12/03> + 128663.000|date: 2009/12/04> + 143536.000|date: 2009/12/07> + 185355.000|date: 2009/12/08> + 176909.000|date: 2009/12/09> + 155632.000|date: 2009/12/10> + 105282.000|date: 2009/12/11> + 86974.000|date: 2009/12/14> + 80856.000|date: 2009/12/15> + 135199.000|date: 2009/12/16> + 127914.000|date: 2009/12/17> + 240231.000|date: 2009/12/18> + 101696.000|date: 2009/12/21> + 92212.000|date: 2009/12/22> + 229382.000|date: 2009/12/23> + 35414.000|date: 2009/12/24> + 60395.000|date: 2009/12/28> + 59547.000|date: 2009/12/29> + 62080.000|date: 2009/12/30> + 59905.000|date: 2009/12/31> + 94750.000|date: 2010/01/04> + 112302.000|date: 2010/01/05> + 111052.000|date: 2010/01/06> + 106144.000|date: 2010/01/07> + 128303.000|date: 2010/01/08> + 77151.000|date: 2010/01/11> + 107626.000|date: 2010/01/12> + 103658.000|date: 2010/01/13> + 179020.000|date: 2010/01/14> + 270453.000|date: 2010/01/15> + 209818.000|date: 2010/01/19> + 388175.000|date: 2010/01/20> + 654880.000|date: 2010/01/21> + 241696.000|date: 2010/01/22> + 183697.000|date: 2010/01/25> + 229811.000|date: 2010/01/26> + 208102.000|date: 2010/01/27> + 203253.000|date: 2010/01/28> + 225835.000|date: 2010/01/29> + 110805.000|date: 2010/02/01> + 118833.000|date: 2010/02/02> + 143857.000|date: 2010/02/03> + 196245.000|date: 2010/02/04> + 156037.000|date: 2010/02/05> + 84653.000|date: 2010/02/08> + 120611.000|date: 2010/02/09> + 156199.000|date: 2010/02/10> + 129569.000|date: 2010/02/11> + 178921.000|date: 2010/02/12> + 142739.000|date: 2010/02/16> + 117851.000|date: 2010/02/17> + 89894.000|date: 2010/02/18> + 197661.000|date: 2010/02/19> + 144117.000|date: 2010/02/22> + 103786.000|date: 2010/02/23> + 101333.000|date: 2010/02/24> + 160790.000|date: 2010/02/25> + 158027.000|date: 2010/02/26> + 187935.000|date: 2010/03/01> + 152043.000|date: 2010/03/02> + 148123.000|date: 2010/03/03> + 118186.000|date: 2010/03/04> + 232700.000|date: 2010/03/05> + 112702.000|date: 2010/03/08> + 216146.000|date: 2010/03/09> + 136802.000|date: 2010/03/10> + 226115.000|date: 2010/03/11> + 151933.000|date: 2010/03/12> + 191359.000|date: 2010/03/15> + 183585.000|date: 2010/03/16> + 153716.000|date: 2010/03/17> + 120450.000|date: 2010/03/18> + 216138.000|date: 2010/03/19> + 138577.000|date: 2010/03/22> + 109425.000|date: 2010/03/23> + 119502.000|date: 2010/03/24> + 322683.000|date: 2010/03/25> + 115095.000|date: 2010/03/26> + 113320.000|date: 2010/03/29> + 109819.000|date: 2010/03/30> + 80483.000|date: 2010/03/31> + 144271.000|date: 2010/04/01> + 127908.000|date: 2010/04/05> + 153924.000|date: 2010/04/06> + 177052.000|date: 2010/04/07> + 200219.000|date: 2010/04/08> + 95402.000|date: 2010/04/09> + 80139.000|date: 2010/04/12> + 115893.000|date: 2010/04/13> + 147483.000|date: 2010/04/14> + 140953.000|date: 2010/04/15> + 203945.000|date: 2010/04/16> + 115228.000|date: 2010/04/19> + 127897.000|date: 2010/04/20> + 269257.000|date: 2010/04/21> + 567214.000|date: 2010/04/22> + 260567.000|date: 2010/04/23> + 219514.000|date: 2010/04/26> + 262612.000|date: 2010/04/27> + 165966.000|date: 2010/04/28> + 167743.000|date: 2010/04/29> + 152860.000|date: 2010/04/30> + 109318.000|date: 2010/05/03> + 373480.000|date: 2010/05/04> + 257386.000|date: 2010/05/05> + 301806.000|date: 2010/05/06> + 301213.000|date: 2010/05/07> + 130146.000|date: 2010/05/11> + 111577.000|date: 2010/05/12> + 201046.000|date: 2010/05/13> + 175824.000|date: 2010/05/14> + 146824.000|date: 2010/05/17> + 169953.000|date: 2010/05/18> + 312928.000|date: 2010/05/19> + 343786.000|date: 2010/05/20> + 289790.000|date: 2010/05/21> + 204668.000|date: 2010/05/24> + 248368.000|date: 2010/05/25> + 179214.000|date: 2010/05/26> + 139855.000|date: 2010/05/27> + 148361.000|date: 2010/05/28> + 118427.000|date: 2010/06/01> + 123937.000|date: 2010/06/02> + 238743.000|date: 2010/06/03> + 563546.000|date: 2010/06/04> + 268407.000|date: 2010/06/07> + 222747.000|date: 2010/06/09> + 170587.000|date: 2010/06/10> + 180601.000|date: 2010/06/11> + 133815.000|date: 2010/06/14> + 195302.000|date: 2010/06/15> + 169922.000|date: 2010/06/16> + 97999.000|date: 2010/06/17> + 138867.000|date: 2010/06/18> + 138644.000|date: 2010/06/21> + 102051.000|date: 2010/06/22> + 115909.000|date: 2010/06/23> + 160245.000|date: 2010/06/24> + 166353.000|date: 2010/06/25> + 178988.000|date: 2010/06/28> + 314105.000|date: 2010/06/29> + 206609.000|date: 2010/06/30> + 260073.000|date: 2010/07/01> + 160888.000|date: 2010/07/02> + 165517.000|date: 2010/07/07> + 164594.000|date: 2010/07/08> + 159449.000|date: 2010/07/09> + 110239.000|date: 2010/07/12> + 160131.000|date: 2010/07/13> + 156573.000|date: 2010/07/14> + 153434.000|date: 2010/07/15> + 186688.000|date: 2010/07/16> + 96757.000|date: 2010/07/19> + 154963.000|date: 2010/07/20> + 239150.000|date: 2010/07/21> + 250598.000|date: 2010/07/22> + 128564.000|date: 2010/07/23> + 77645.000|date: 2010/07/26> + 90145.000|date: 2010/07/28> + 118836.000|date: 2010/07/29> + 102563.000|date: 2010/07/30> + 103756.000|date: 2010/08/02> + 123744.000|date: 2010/08/04> + 78636.000|date: 2010/08/05> + 118449.000|date: 2010/08/06> + 222888.000|date: 2010/08/09> + 125526.000|date: 2010/08/10> + 105490.000|date: 2010/08/11> + 161976.000|date: 2010/08/12> + 125861.000|date: 2010/08/13> + 263259.000|date: 2010/08/16> + 192890.000|date: 2010/08/17> + 252149.000|date: 2010/08/19> + 205734.000|date: 2010/08/20> open |ticker: ECL> => 42.830|date: 2009/08/21> + 43.030|date: 2009/08/24> + 42.480|date: 2009/08/25> + 42.000|date: 2009/08/26> + 41.890|date: 2009/08/27> + 42.180|date: 2009/08/28> + 41.710|date: 2009/08/31> + 42.050|date: 2009/09/01> + 41.900|date: 2009/09/02> + 42.700|date: 2009/09/03> + 42.430|date: 2009/09/04> + 43.030|date: 2009/09/09> + 43.940|date: 2009/09/10> + 44.460|date: 2009/09/11> + 43.800|date: 2009/09/14> + 45.890|date: 2009/09/15> + 46.270|date: 2009/09/16> + 47.120|date: 2009/09/17> + 47.490|date: 2009/09/18> + 46.760|date: 2009/09/21> + 46.930|date: 2009/09/22> + 46.120|date: 2009/09/23> + 45.960|date: 2009/09/24> + 45.860|date: 2009/09/25> + 45.910|date: 2009/09/28> + 46.230|date: 2009/09/29> + 46.000|date: 2009/09/30> + 46.260|date: 2009/10/01> + 45.040|date: 2009/10/02> + 44.900|date: 2009/10/05> + 45.950|date: 2009/10/06> + 45.820|date: 2009/10/07> + 45.900|date: 2009/10/08> + 46.090|date: 2009/10/09> + 46.030|date: 2009/10/12> + 45.930|date: 2009/10/13> + 46.750|date: 2009/10/14> + 46.400|date: 2009/10/15> + 46.190|date: 2009/10/16> + 46.340|date: 2009/10/19> + 46.370|date: 2009/10/20> + 46.120|date: 2009/10/21> + 45.890|date: 2009/10/22> + 46.210|date: 2009/10/23> + 46.200|date: 2009/10/26> + 46.640|date: 2009/10/27> + 44.760|date: 2009/10/28> + 44.630|date: 2009/11/05> + 44.850|date: 2009/11/06> + 45.450|date: 2009/11/09> + 46.110|date: 2009/11/10> + 46.680|date: 2009/11/11> + 46.070|date: 2009/11/12> + 45.710|date: 2009/11/13> + 46.070|date: 2009/11/16> + 46.150|date: 2009/11/17> + 46.320|date: 2009/11/18> + 45.620|date: 2009/11/19> + 45.160|date: 2009/11/20> + 45.440|date: 2009/11/23> + 45.750|date: 2009/11/24> + 45.120|date: 2009/11/25> + 44.410|date: 2009/11/27> + 44.500|date: 2009/11/30> + 45.160|date: 2009/12/01> + 45.570|date: 2009/12/02> + 45.710|date: 2009/12/03> + 45.610|date: 2009/12/04> + 45.260|date: 2009/12/07> + 44.590|date: 2009/12/08> + 44.610|date: 2009/12/09> + 45.300|date: 2009/12/10> + 45.700|date: 2009/12/11> + 45.290|date: 2009/12/14> + 45.450|date: 2009/12/15> + 45.140|date: 2009/12/16> + 44.930|date: 2009/12/17> + 44.900|date: 2009/12/18> + 44.720|date: 2009/12/21> + 44.850|date: 2009/12/22> + 44.840|date: 2009/12/23> + 45.060|date: 2009/12/24> + 45.370|date: 2009/12/28> + 45.340|date: 2009/12/29> + 45.140|date: 2009/12/30> + 45.210|date: 2009/12/31> + 45.030|date: 2010/01/04> + 45.120|date: 2010/01/05> + 44.530|date: 2010/01/06> + 44.520|date: 2010/01/07> + 44.730|date: 2010/01/08> + 45.490|date: 2010/01/11> + 46.030|date: 2010/01/12> + 46.310|date: 2010/01/13> + 46.840|date: 2010/01/14> + 46.420|date: 2010/01/15> + 46.160|date: 2010/01/19> + 46.530|date: 2010/01/20> + 47.110|date: 2010/01/21> + 45.680|date: 2010/01/22> + 45.170|date: 2010/01/25> + 44.910|date: 2010/01/26> + 44.720|date: 2010/01/27> + 44.840|date: 2010/01/28> + 44.070|date: 2010/01/29> + 44.070|date: 2010/02/01> + 44.400|date: 2010/02/02> + 44.450|date: 2010/02/03> + 44.140|date: 2010/02/04> + 43.180|date: 2010/02/05> + 43.450|date: 2010/02/08> + 44.020|date: 2010/02/09> + 43.990|date: 2010/02/10> + 42.390|date: 2010/02/11> + 41.150|date: 2010/02/12> + 42.110|date: 2010/02/16> + 42.250|date: 2010/02/17> + 42.300|date: 2010/02/18> + 42.500|date: 2010/02/19> + 42.590|date: 2010/02/22> + 42.010|date: 2010/02/23> + 41.870|date: 2010/02/24> + 41.340|date: 2010/02/25> + 42.310|date: 2010/02/26> + 42.440|date: 2010/03/01> + 42.290|date: 2010/03/02> + 42.210|date: 2010/03/03> + 42.670|date: 2010/03/04> + 42.770|date: 2010/03/05> + 43.090|date: 2010/03/08> + 42.630|date: 2010/03/09> + 42.440|date: 2010/03/10> + 42.380|date: 2010/03/11> + 42.780|date: 2010/03/12> + 43.480|date: 2010/03/15> + 43.290|date: 2010/03/16> + 43.840|date: 2010/03/17> + 43.630|date: 2010/03/18> + 43.190|date: 2010/03/19> + 43.070|date: 2010/03/22> + 43.400|date: 2010/03/23> + 43.340|date: 2010/03/24> + 43.600|date: 2010/03/25> + 43.140|date: 2010/03/26> + 43.540|date: 2010/03/29> + 43.710|date: 2010/03/30> + 43.750|date: 2010/03/31> + 44.100|date: 2010/04/01> + 44.430|date: 2010/04/05> + 44.310|date: 2010/04/06> + 44.550|date: 2010/04/07> + 44.540|date: 2010/04/08> + 44.550|date: 2010/04/09> + 45.000|date: 2010/04/12> + 45.010|date: 2010/04/13> + 45.150|date: 2010/04/14> + 45.200|date: 2010/04/15> + 45.250|date: 2010/04/16> + 45.120|date: 2010/04/19> + 45.660|date: 2010/04/20> + 45.880|date: 2010/04/21> + 46.300|date: 2010/04/22> + 46.840|date: 2010/04/23> + 47.690|date: 2010/04/26> + 47.600|date: 2010/04/27> + 47.220|date: 2010/04/28> + 47.810|date: 2010/04/29> + 49.100|date: 2010/04/30> + 49.340|date: 2010/05/03> + 49.000|date: 2010/05/04> + 48.060|date: 2010/05/05> + 48.380|date: 2010/05/06> + 47.550|date: 2010/05/07> + 49.180|date: 2010/05/10> + 48.550|date: 2010/05/11> + 48.910|date: 2010/05/12> + 48.510|date: 2010/05/13> + 47.720|date: 2010/05/14> + 47.620|date: 2010/05/17> + 48.150|date: 2010/05/18> + 47.580|date: 2010/05/19> + 46.580|date: 2010/05/20> + 45.010|date: 2010/05/21> + 46.500|date: 2010/05/24> + 45.140|date: 2010/05/25> + 46.690|date: 2010/05/26> + 46.830|date: 2010/05/27> + 47.350|date: 2010/05/28> + 46.980|date: 2010/06/01> + 46.890|date: 2010/06/02> + 47.680|date: 2010/06/03> + 46.800|date: 2010/06/04> + 46.040|date: 2010/06/07> + 45.580|date: 2010/06/08> + 45.890|date: 2010/06/09> + 46.090|date: 2010/06/10> + 46.000|date: 2010/06/11> + 46.830|date: 2010/06/14> + 46.130|date: 2010/06/15> + 47.000|date: 2010/06/16> + 47.290|date: 2010/06/17> + 47.410|date: 2010/06/18> + 47.400|date: 2010/06/21> + 46.850|date: 2010/06/22> + 46.580|date: 2010/06/23> + 46.380|date: 2010/06/24> + 45.690|date: 2010/06/25> + 45.825|date: 2010/06/28> + 45.070|date: 2010/06/29> + 44.920|date: 2010/06/30> + 44.800|date: 2010/07/01> + 45.090|date: 2010/07/02> + 45.520|date: 2010/07/06> + 45.340|date: 2010/07/07> + 47.400|date: 2010/07/08> + 47.490|date: 2010/07/09> + 47.720|date: 2010/07/12> + 47.850|date: 2010/07/13> + 48.190|date: 2010/07/14> + 48.230|date: 2010/07/15> + 48.150|date: 2010/07/16> + 47.770|date: 2010/07/19> + 47.740|date: 2010/07/20> + 49.250|date: 2010/07/21> + 48.450|date: 2010/07/22> + 48.410|date: 2010/07/23> + 49.390|date: 2010/07/26> + 46.560|date: 2010/07/27> + 48.330|date: 2010/07/28> + 49.230|date: 2010/07/29> + 48.620|date: 2010/07/30> + 49.330|date: 2010/08/02> + 49.050|date: 2010/08/03> + 48.910|date: 2010/08/04> + 49.290|date: 2010/08/05> + 49.070|date: 2010/08/06> + 49.260|date: 2010/08/09> + 48.730|date: 2010/08/10> + 48.530|date: 2010/08/11> + 47.500|date: 2010/08/12> + 47.840|date: 2010/08/13> + 47.480|date: 2010/08/16> + 48.140|date: 2010/08/17> + 47.840|date: 2010/08/19> + 46.700|date: 2010/08/20> high |ticker: ECL> => 43.100|date: 2009/08/21> + 43.100|date: 2009/08/24> + 42.680|date: 2009/08/25> + 42.120|date: 2009/08/26> + 42.290|date: 2009/08/27> + 42.360|date: 2009/08/28> + 42.410|date: 2009/08/31> + 42.680|date: 2009/09/01> + 42.700|date: 2009/09/02> + 42.810|date: 2009/09/03> + 42.780|date: 2009/09/04> + 43.690|date: 2009/09/09> + 44.380|date: 2009/09/10> + 44.760|date: 2009/09/11> + 45.990|date: 2009/09/14> + 46.300|date: 2009/09/15> + 47.470|date: 2009/09/16> + 47.530|date: 2009/09/17> + 47.880|date: 2009/09/18> + 47.200|date: 2009/09/21> + 47.020|date: 2009/09/22> + 46.570|date: 2009/09/23> + 46.420|date: 2009/09/24> + 46.010|date: 2009/09/25> + 46.540|date: 2009/09/28> + 46.640|date: 2009/09/29> + 46.870|date: 2009/09/30> + 46.260|date: 2009/10/01> + 45.390|date: 2009/10/02> + 45.440|date: 2009/10/05> + 46.120|date: 2009/10/06> + 45.950|date: 2009/10/07> + 46.430|date: 2009/10/08> + 46.280|date: 2009/10/09> + 46.510|date: 2009/10/12> + 46.270|date: 2009/10/13> + 46.750|date: 2009/10/14> + 46.600|date: 2009/10/15> + 46.620|date: 2009/10/16> + 46.800|date: 2009/10/19> + 46.430|date: 2009/10/20> + 46.830|date: 2009/10/21> + 46.590|date: 2009/10/22> + 46.401|date: 2009/10/23> + 46.890|date: 2009/10/26> + 46.790|date: 2009/10/27> + 45.170|date: 2009/10/28> + 45.210|date: 2009/11/05> + 45.370|date: 2009/11/06> + 46.140|date: 2009/11/09> + 46.540|date: 2009/11/10> + 46.850|date: 2009/11/11> + 46.373|date: 2009/11/12> + 46.320|date: 2009/11/13> + 46.170|date: 2009/11/16> + 46.380|date: 2009/11/17> + 46.410|date: 2009/11/18> + 45.680|date: 2009/11/19> + 45.420|date: 2009/11/20> + 46.090|date: 2009/11/23> + 45.750|date: 2009/11/24> + 45.500|date: 2009/11/25> + 44.890|date: 2009/11/27> + 44.940|date: 2009/11/30> + 45.550|date: 2009/12/01> + 45.890|date: 2009/12/02> + 46.060|date: 2009/12/03> + 46.100|date: 2009/12/04> + 45.350|date: 2009/12/07> + 44.880|date: 2009/12/08> + 45.110|date: 2009/12/09> + 45.660|date: 2009/12/10> + 45.920|date: 2009/12/11> + 45.660|date: 2009/12/14> + 45.490|date: 2009/12/15> + 45.500|date: 2009/12/16> + 45.090|date: 2009/12/17> + 44.980|date: 2009/12/18> + 45.100|date: 2009/12/21> + 45.120|date: 2009/12/22> + 45.110|date: 2009/12/23> + 45.220|date: 2009/12/24> + 45.370|date: 2009/12/28> + 45.490|date: 2009/12/29> + 45.370|date: 2009/12/30> + 45.240|date: 2009/12/31> + 45.339|date: 2010/01/04> + 45.140|date: 2010/01/05> + 44.850|date: 2010/01/06> + 45.010|date: 2010/01/07> + 45.350|date: 2010/01/08> + 46.370|date: 2010/01/11> + 46.490|date: 2010/01/12> + 47.090|date: 2010/01/13> + 46.970|date: 2010/01/14> + 46.700|date: 2010/01/15> + 46.940|date: 2010/01/19> + 47.400|date: 2010/01/20> + 47.250|date: 2010/01/21> + 45.900|date: 2010/01/22> + 45.490|date: 2010/01/25> + 45.270|date: 2010/01/26> + 44.910|date: 2010/01/27> + 44.850|date: 2010/01/28> + 44.870|date: 2010/01/29> + 44.390|date: 2010/02/01> + 44.760|date: 2010/02/02> + 44.870|date: 2010/02/03> + 44.310|date: 2010/02/04> + 43.650|date: 2010/02/05> + 44.350|date: 2010/02/08> + 44.560|date: 2010/02/09> + 44.270|date: 2010/02/10> + 42.860|date: 2010/02/11> + 41.880|date: 2010/02/12> + 42.400|date: 2010/02/16> + 42.620|date: 2010/02/17> + 42.840|date: 2010/02/18> + 42.820|date: 2010/02/19> + 42.750|date: 2010/02/22> + 42.150|date: 2010/02/23> + 42.120|date: 2010/02/24> + 42.160|date: 2010/02/25> + 42.510|date: 2010/02/26> + 42.520|date: 2010/03/01> + 42.640|date: 2010/03/02> + 42.860|date: 2010/03/03> + 42.900|date: 2010/03/04> + 43.230|date: 2010/03/05> + 43.110|date: 2010/03/08> + 42.840|date: 2010/03/09> + 42.720|date: 2010/03/10> + 42.700|date: 2010/03/11> + 43.890|date: 2010/03/12> + 43.730|date: 2010/03/15> + 43.740|date: 2010/03/16> + 43.900|date: 2010/03/17> + 43.660|date: 2010/03/18> + 43.470|date: 2010/03/19> + 43.490|date: 2010/03/22> + 43.510|date: 2010/03/23> + 43.580|date: 2010/03/24> + 43.600|date: 2010/03/25> + 43.630|date: 2010/03/26> + 43.840|date: 2010/03/29> + 44.050|date: 2010/03/30> + 44.270|date: 2010/03/31> + 44.530|date: 2010/04/01> + 44.710|date: 2010/04/05> + 44.600|date: 2010/04/06> + 44.830|date: 2010/04/07> + 44.815|date: 2010/04/08> + 45.020|date: 2010/04/09> + 45.210|date: 2010/04/12> + 45.200|date: 2010/04/13> + 45.410|date: 2010/04/14> + 45.450|date: 2010/04/15> + 45.470|date: 2010/04/16> + 45.570|date: 2010/04/19> + 45.990|date: 2010/04/20> + 46.500|date: 2010/04/21> + 46.900|date: 2010/04/22> + 47.700|date: 2010/04/23> + 47.990|date: 2010/04/26> + 47.830|date: 2010/04/27> + 47.670|date: 2010/04/28> + 49.000|date: 2010/04/29> + 49.160|date: 2010/04/30> + 49.700|date: 2010/05/03> + 49.090|date: 2010/05/04> + 48.760|date: 2010/05/05> + 48.640|date: 2010/05/06> + 48.280|date: 2010/05/07> + 49.470|date: 2010/05/10> + 49.260|date: 2010/05/11> + 49.000|date: 2010/05/12> + 48.590|date: 2010/05/13> + 48.025|date: 2010/05/14> + 48.020|date: 2010/05/17> + 48.610|date: 2010/05/18> + 47.780|date: 2010/05/19> + 46.760|date: 2010/05/20> + 46.650|date: 2010/05/21> + 46.700|date: 2010/05/24> + 46.600|date: 2010/05/25> + 47.100|date: 2010/05/26> + 47.530|date: 2010/05/27> + 47.640|date: 2010/05/28> + 47.670|date: 2010/06/01> + 47.590|date: 2010/06/02> + 47.870|date: 2010/06/03> + 47.110|date: 2010/06/04> + 46.440|date: 2010/06/07> + 45.900|date: 2010/06/08> + 46.480|date: 2010/06/09> + 46.710|date: 2010/06/10> + 46.460|date: 2010/06/11> + 46.870|date: 2010/06/14> + 47.250|date: 2010/06/15> + 47.330|date: 2010/06/16> + 47.410|date: 2010/06/17> + 47.410|date: 2010/06/18> + 47.650|date: 2010/06/21> + 47.590|date: 2010/06/22> + 46.920|date: 2010/06/23> + 46.720|date: 2010/06/24> + 46.050|date: 2010/06/25> + 45.970|date: 2010/06/28> + 45.330|date: 2010/06/29> + 45.840|date: 2010/06/30> + 45.260|date: 2010/07/01> + 45.350|date: 2010/07/02> + 45.620|date: 2010/07/06> + 47.070|date: 2010/07/07> + 47.670|date: 2010/07/08> + 47.990|date: 2010/07/09> + 47.830|date: 2010/07/12> + 48.650|date: 2010/07/13> + 48.390|date: 2010/07/14> + 48.550|date: 2010/07/15> + 48.320|date: 2010/07/16> + 48.130|date: 2010/07/19> + 49.090|date: 2010/07/20> + 49.250|date: 2010/07/21> + 48.870|date: 2010/07/22> + 49.270|date: 2010/07/23> + 49.770|date: 2010/07/26> + 48.490|date: 2010/07/27> + 48.950|date: 2010/07/28> + 49.290|date: 2010/07/29> + 49.090|date: 2010/07/30> + 49.390|date: 2010/08/02> + 49.140|date: 2010/08/03> + 49.530|date: 2010/08/04> + 49.410|date: 2010/08/05> + 49.310|date: 2010/08/06> + 49.430|date: 2010/08/09> + 49.190|date: 2010/08/10> + 48.570|date: 2010/08/11> + 48.280|date: 2010/08/12> + 48.030|date: 2010/08/13> + 47.920|date: 2010/08/16> + 48.590|date: 2010/08/17> + 47.840|date: 2010/08/19> + 47.480|date: 2010/08/20> low |ticker: ECL> => 42.550|date: 2009/08/21> + 42.250|date: 2009/08/24> + 41.920|date: 2009/08/25> + 41.750|date: 2009/08/26> + 41.750|date: 2009/08/27> + 41.540|date: 2009/08/28> + 41.630|date: 2009/08/31> + 41.870|date: 2009/09/01> + 41.900|date: 2009/09/02> + 42.270|date: 2009/09/03> + 42.280|date: 2009/09/04> + 42.860|date: 2009/09/09> + 43.140|date: 2009/09/10> + 43.900|date: 2009/09/11> + 43.800|date: 2009/09/14> + 45.390|date: 2009/09/15> + 45.960|date: 2009/09/16> + 46.680|date: 2009/09/17> + 46.720|date: 2009/09/18> + 46.390|date: 2009/09/21> + 46.060|date: 2009/09/22> + 45.800|date: 2009/09/23> + 45.700|date: 2009/09/24> + 45.280|date: 2009/09/25> + 45.860|date: 2009/09/28> + 45.860|date: 2009/09/29> + 45.840|date: 2009/09/30> + 45.150|date: 2009/10/01> + 44.800|date: 2009/10/02> + 44.760|date: 2009/10/05> + 45.468|date: 2009/10/06> + 45.220|date: 2009/10/07> + 45.870|date: 2009/10/08> + 45.570|date: 2009/10/09> + 45.900|date: 2009/10/12> + 45.790|date: 2009/10/13> + 46.090|date: 2009/10/14> + 46.050|date: 2009/10/15> + 46.120|date: 2009/10/16> + 46.150|date: 2009/10/19> + 45.910|date: 2009/10/20> + 45.730|date: 2009/10/21> + 45.780|date: 2009/10/22> + 45.700|date: 2009/10/23> + 45.620|date: 2009/10/26> + 44.645|date: 2009/10/27> + 44.060|date: 2009/10/28> + 44.480|date: 2009/11/05> + 44.620|date: 2009/11/06> + 45.420|date: 2009/11/09> + 46.000|date: 2009/11/10> + 46.090|date: 2009/11/11> + 45.410|date: 2009/11/12> + 45.500|date: 2009/11/13> + 45.810|date: 2009/11/16> + 46.000|date: 2009/11/17> + 45.760|date: 2009/11/18> + 45.050|date: 2009/11/19> + 44.950|date: 2009/11/20> + 45.380|date: 2009/11/23> + 44.920|date: 2009/11/24> + 44.870|date: 2009/11/25> + 44.130|date: 2009/11/27> + 44.120|date: 2009/11/30> + 45.080|date: 2009/12/01> + 45.440|date: 2009/12/02> + 45.070|date: 2009/12/03> + 44.990|date: 2009/12/04> + 44.590|date: 2009/12/07> + 44.290|date: 2009/12/08> + 44.230|date: 2009/12/09> + 45.300|date: 2009/12/10> + 44.830|date: 2009/12/11> + 45.070|date: 2009/12/14> + 44.900|date: 2009/12/15> + 44.910|date: 2009/12/16> + 44.630|date: 2009/12/17> + 44.260|date: 2009/12/18> + 44.630|date: 2009/12/21> + 44.650|date: 2009/12/22> + 44.570|date: 2009/12/23> + 44.930|date: 2009/12/24> + 44.990|date: 2009/12/28> + 45.150|date: 2009/12/29> + 45.010|date: 2009/12/30> + 44.560|date: 2009/12/31> + 44.860|date: 2010/01/04> + 44.310|date: 2010/01/05> + 44.150|date: 2010/01/06> + 44.030|date: 2010/01/07> + 44.620|date: 2010/01/08> + 45.430|date: 2010/01/11> + 45.790|date: 2010/01/12> + 46.310|date: 2010/01/13> + 46.190|date: 2010/01/14> + 45.870|date: 2010/01/15> + 46.140|date: 2010/01/19> + 46.460|date: 2010/01/20> + 45.780|date: 2010/01/21> + 44.840|date: 2010/01/22> + 45.010|date: 2010/01/25> + 44.400|date: 2010/01/26> + 44.160|date: 2010/01/27> + 43.890|date: 2010/01/28> + 43.860|date: 2010/01/29> + 43.840|date: 2010/02/01> + 44.080|date: 2010/02/02> + 44.220|date: 2010/02/03> + 43.140|date: 2010/02/04> + 42.151|date: 2010/02/05> + 43.010|date: 2010/02/08> + 43.680|date: 2010/02/09> + 43.570|date: 2010/02/10> + 41.140|date: 2010/02/11> + 40.660|date: 2010/02/12> + 41.660|date: 2010/02/16> + 42.090|date: 2010/02/17> + 42.290|date: 2010/02/18> + 42.335|date: 2010/02/19> + 42.050|date: 2010/02/22> + 41.490|date: 2010/02/23> + 41.570|date: 2010/02/24> + 41.020|date: 2010/02/25> + 41.980|date: 2010/02/26> + 41.870|date: 2010/03/01> + 42.060|date: 2010/03/02> + 42.210|date: 2010/03/03> + 42.520|date: 2010/03/04> + 42.570|date: 2010/03/05> + 42.600|date: 2010/03/08> + 42.360|date: 2010/03/09> + 42.060|date: 2010/03/10> + 42.110|date: 2010/03/11> + 42.780|date: 2010/03/12> + 43.170|date: 2010/03/15> + 43.290|date: 2010/03/16> + 43.400|date: 2010/03/17> + 43.140|date: 2010/03/18> + 43.000|date: 2010/03/19> + 43.030|date: 2010/03/22> + 43.020|date: 2010/03/23> + 43.140|date: 2010/03/24> + 43.080|date: 2010/03/25> + 43.080|date: 2010/03/26> + 43.370|date: 2010/03/29> + 43.650|date: 2010/03/30> + 43.610|date: 2010/03/31> + 44.100|date: 2010/04/01> + 44.290|date: 2010/04/05> + 44.160|date: 2010/04/06> + 44.360|date: 2010/04/07> + 44.325|date: 2010/04/08> + 44.440|date: 2010/04/09> + 44.819|date: 2010/04/12> + 45.000|date: 2010/04/13> + 45.000|date: 2010/04/14> + 45.020|date: 2010/04/15> + 44.830|date: 2010/04/16> + 44.870|date: 2010/04/19> + 45.520|date: 2010/04/20> + 45.800|date: 2010/04/21> + 46.280|date: 2010/04/22> + 46.630|date: 2010/04/23> + 47.520|date: 2010/04/26> + 46.820|date: 2010/04/27> + 47.060|date: 2010/04/28> + 47.690|date: 2010/04/29> + 48.800|date: 2010/04/30> + 48.970|date: 2010/05/03> + 48.230|date: 2010/05/04> + 47.940|date: 2010/05/05> + 46.310|date: 2010/05/06> + 47.120|date: 2010/05/07> + 48.420|date: 2010/05/10> + 48.240|date: 2010/05/11> + 48.280|date: 2010/05/12> + 48.040|date: 2010/05/13> + 47.240|date: 2010/05/14> + 47.100|date: 2010/05/17> + 47.640|date: 2010/05/18> + 47.000|date: 2010/05/19> + 45.550|date: 2010/05/20> + 45.000|date: 2010/05/21> + 46.050|date: 2010/05/24> + 44.940|date: 2010/05/25> + 46.070|date: 2010/05/26> + 46.630|date: 2010/05/27> + 46.990|date: 2010/05/28> + 46.650|date: 2010/06/01> + 46.600|date: 2010/06/02> + 47.200|date: 2010/06/03> + 46.110|date: 2010/06/04> + 45.400|date: 2010/06/07> + 45.190|date: 2010/06/08> + 45.360|date: 2010/06/09> + 45.930|date: 2010/06/10> + 45.100|date: 2010/06/11> + 45.920|date: 2010/06/14> + 46.000|date: 2010/06/15> + 46.920|date: 2010/06/16> + 46.630|date: 2010/06/17> + 46.920|date: 2010/06/18> + 46.510|date: 2010/06/21> + 46.600|date: 2010/06/22> + 46.280|date: 2010/06/23> + 45.610|date: 2010/06/24> + 45.370|date: 2010/06/25> + 45.180|date: 2010/06/28> + 44.520|date: 2010/06/29> + 44.870|date: 2010/06/30> + 44.690|date: 2010/07/01> + 44.660|date: 2010/07/02> + 44.870|date: 2010/07/06> + 45.320|date: 2010/07/07> + 46.940|date: 2010/07/08> + 47.450|date: 2010/07/09> + 47.220|date: 2010/07/12> + 47.440|date: 2010/07/13> + 47.810|date: 2010/07/14> + 47.842|date: 2010/07/15> + 47.470|date: 2010/07/16> + 47.390|date: 2010/07/19> + 47.690|date: 2010/07/20> + 47.770|date: 2010/07/21> + 48.210|date: 2010/07/22> + 48.340|date: 2010/07/23> + 49.320|date: 2010/07/26> + 46.050|date: 2010/07/27> + 48.040|date: 2010/07/28> + 48.500|date: 2010/07/29> + 48.520|date: 2010/07/30> + 48.890|date: 2010/08/02> + 48.750|date: 2010/08/03> + 48.800|date: 2010/08/04> + 49.100|date: 2010/08/05> + 48.640|date: 2010/08/06> + 49.130|date: 2010/08/09> + 48.520|date: 2010/08/10> + 47.860|date: 2010/08/11> + 47.450|date: 2010/08/12> + 47.590|date: 2010/08/13> + 47.320|date: 2010/08/16> + 47.880|date: 2010/08/17> + 46.990|date: 2010/08/19> + 46.700|date: 2010/08/20> close |ticker: ECL> => 42.980|date: 2009/08/21> + 42.290|date: 2009/08/24> + 42.000|date: 2009/08/25> + 41.960|date: 2009/08/26> + 41.980|date: 2009/08/27> + 42.060|date: 2009/08/28> + 42.290|date: 2009/08/31> + 42.010|date: 2009/09/01> + 42.430|date: 2009/09/02> + 42.580|date: 2009/09/03> + 42.780|date: 2009/09/04> + 43.670|date: 2009/09/09> + 44.380|date: 2009/09/10> + 44.000|date: 2009/09/11> + 45.890|date: 2009/09/14> + 46.110|date: 2009/09/15> + 47.320|date: 2009/09/16> + 47.480|date: 2009/09/17> + 47.050|date: 2009/09/18> + 46.670|date: 2009/09/21> + 46.330|date: 2009/09/22> + 45.800|date: 2009/09/23> + 45.910|date: 2009/09/24> + 45.800|date: 2009/09/25> + 46.390|date: 2009/09/28> + 45.890|date: 2009/09/29> + 46.230|date: 2009/09/30> + 45.170|date: 2009/10/01> + 44.900|date: 2009/10/02> + 45.430|date: 2009/10/05> + 45.860|date: 2009/10/06> + 45.490|date: 2009/10/07> + 46.020|date: 2009/10/08> + 45.940|date: 2009/10/09> + 46.120|date: 2009/10/12> + 46.110|date: 2009/10/13> + 46.570|date: 2009/10/14> + 46.380|date: 2009/10/15> + 46.290|date: 2009/10/16> + 46.580|date: 2009/10/19> + 46.170|date: 2009/10/20> + 45.870|date: 2009/10/21> + 46.330|date: 2009/10/22> + 46.100|date: 2009/10/23> + 45.930|date: 2009/10/26> + 44.950|date: 2009/10/27> + 44.150|date: 2009/10/28> + 45.140|date: 2009/11/05> + 45.180|date: 2009/11/06> + 46.140|date: 2009/11/09> + 46.380|date: 2009/11/10> + 46.240|date: 2009/11/11> + 45.540|date: 2009/11/12> + 45.930|date: 2009/11/13> + 46.150|date: 2009/11/16> + 46.360|date: 2009/11/17> + 45.960|date: 2009/11/18> + 45.290|date: 2009/11/19> + 45.290|date: 2009/11/20> + 45.640|date: 2009/11/23> + 45.100|date: 2009/11/24> + 45.290|date: 2009/11/25> + 44.450|date: 2009/11/27> + 44.910|date: 2009/11/30> + 45.480|date: 2009/12/01> + 45.790|date: 2009/12/02> + 45.100|date: 2009/12/03> + 45.210|date: 2009/12/04> + 44.920|date: 2009/12/07> + 44.500|date: 2009/12/08> + 45.070|date: 2009/12/09> + 45.550|date: 2009/12/10> + 45.170|date: 2009/12/11> + 45.410|date: 2009/12/14> + 45.000|date: 2009/12/15> + 45.310|date: 2009/12/16> + 44.720|date: 2009/12/17> + 44.710|date: 2009/12/18> + 44.820|date: 2009/12/21> + 44.720|date: 2009/12/22> + 44.880|date: 2009/12/23> + 45.220|date: 2009/12/24> + 45.220|date: 2009/12/28> + 45.350|date: 2009/12/29> + 45.210|date: 2009/12/30> + 44.580|date: 2009/12/31> + 45.250|date: 2010/01/04> + 44.560|date: 2010/01/05> + 44.430|date: 2010/01/06> + 44.910|date: 2010/01/07> + 45.290|date: 2010/01/08> + 46.280|date: 2010/01/11> + 46.430|date: 2010/01/12> + 47.060|date: 2010/01/13> + 46.390|date: 2010/01/14> + 46.140|date: 2010/01/15> + 46.920|date: 2010/01/19> + 47.100|date: 2010/01/20> + 45.810|date: 2010/01/21> + 44.870|date: 2010/01/22> + 45.070|date: 2010/01/25> + 44.510|date: 2010/01/26> + 44.650|date: 2010/01/27> + 43.900|date: 2010/01/28> + 43.900|date: 2010/01/29> + 44.370|date: 2010/02/01> + 44.680|date: 2010/02/02> + 44.520|date: 2010/02/03> + 43.160|date: 2010/02/04> + 43.370|date: 2010/02/05> + 43.520|date: 2010/02/08> + 44.160|date: 2010/02/09> + 43.780|date: 2010/02/10> + 41.330|date: 2010/02/11> + 41.790|date: 2010/02/12> + 42.380|date: 2010/02/16> + 42.360|date: 2010/02/17> + 42.720|date: 2010/02/18> + 42.570|date: 2010/02/19> + 42.120|date: 2010/02/22> + 41.580|date: 2010/02/23> + 42.010|date: 2010/02/24> + 42.160|date: 2010/02/25> + 42.140|date: 2010/02/26> + 42.360|date: 2010/03/01> + 42.200|date: 2010/03/02> + 42.670|date: 2010/03/03> + 42.680|date: 2010/03/04> + 43.100|date: 2010/03/05> + 42.700|date: 2010/03/08> + 42.550|date: 2010/03/09> + 42.580|date: 2010/03/10> + 42.700|date: 2010/03/11> + 43.620|date: 2010/03/12> + 43.530|date: 2010/03/15> + 43.710|date: 2010/03/16> + 43.600|date: 2010/03/17> + 43.140|date: 2010/03/18> + 43.190|date: 2010/03/19> + 43.390|date: 2010/03/22> + 43.420|date: 2010/03/23> + 43.290|date: 2010/03/24> + 43.100|date: 2010/03/25> + 43.490|date: 2010/03/26> + 43.630|date: 2010/03/29> + 43.900|date: 2010/03/30> + 43.950|date: 2010/03/31> + 44.430|date: 2010/04/01> + 44.560|date: 2010/04/05> + 44.560|date: 2010/04/06> + 44.700|date: 2010/04/07> + 44.400|date: 2010/04/08> + 45.020|date: 2010/04/09> + 45.000|date: 2010/04/12> + 45.120|date: 2010/04/13> + 45.310|date: 2010/04/14> + 45.410|date: 2010/04/15> + 45.280|date: 2010/04/16> + 45.510|date: 2010/04/19> + 45.950|date: 2010/04/20> + 46.380|date: 2010/04/21> + 46.900|date: 2010/04/22> + 47.620|date: 2010/04/23> + 47.710|date: 2010/04/26> + 46.930|date: 2010/04/27> + 47.460|date: 2010/04/28> + 49.000|date: 2010/04/29> + 48.840|date: 2010/04/30> + 49.340|date: 2010/05/03> + 48.590|date: 2010/05/04> + 48.590|date: 2010/05/05> + 47.500|date: 2010/05/06> + 47.740|date: 2010/05/07> + 49.030|date: 2010/05/10> + 48.850|date: 2010/05/11> + 48.510|date: 2010/05/12> + 48.100|date: 2010/05/13> + 47.480|date: 2010/05/14> + 47.890|date: 2010/05/17> + 47.660|date: 2010/05/18> + 47.490|date: 2010/05/19> + 45.550|date: 2010/05/20> + 46.650|date: 2010/05/21> + 46.050|date: 2010/05/24> + 46.600|date: 2010/05/25> + 46.180|date: 2010/05/26> + 47.520|date: 2010/05/27> + 47.230|date: 2010/05/28> + 46.650|date: 2010/06/01> + 47.590|date: 2010/06/02> + 47.640|date: 2010/06/03> + 46.190|date: 2010/06/04> + 45.430|date: 2010/06/07> + 45.890|date: 2010/06/08> + 45.520|date: 2010/06/09> + 46.470|date: 2010/06/10> + 46.440|date: 2010/06/11> + 45.980|date: 2010/06/14> + 47.210|date: 2010/06/15> + 47.050|date: 2010/06/16> + 47.250|date: 2010/06/17> + 47.000|date: 2010/06/18> + 46.980|date: 2010/06/21> + 46.620|date: 2010/06/22> + 46.620|date: 2010/06/23> + 45.660|date: 2010/06/24> + 45.670|date: 2010/06/25> + 45.580|date: 2010/06/28> + 45.060|date: 2010/06/29> + 44.910|date: 2010/06/30> + 45.090|date: 2010/07/01> + 44.920|date: 2010/07/02> + 45.250|date: 2010/07/06> + 47.060|date: 2010/07/07> + 47.630|date: 2010/07/08> + 47.860|date: 2010/07/09> + 47.380|date: 2010/07/12> + 48.520|date: 2010/07/13> + 48.190|date: 2010/07/14> + 48.450|date: 2010/07/15> + 47.570|date: 2010/07/16> + 48.060|date: 2010/07/19> + 49.090|date: 2010/07/20> + 48.160|date: 2010/07/21> + 48.400|date: 2010/07/22> + 49.270|date: 2010/07/23> + 49.770|date: 2010/07/26> + 48.350|date: 2010/07/27> + 48.860|date: 2010/07/28> + 48.880|date: 2010/07/29> + 48.910|date: 2010/07/30> + 49.130|date: 2010/08/02> + 48.790|date: 2010/08/03> + 49.500|date: 2010/08/04> + 49.350|date: 2010/08/05> + 49.170|date: 2010/08/06> + 49.350|date: 2010/08/09> + 48.960|date: 2010/08/10> + 47.870|date: 2010/08/11> + 48.040|date: 2010/08/12> + 47.700|date: 2010/08/13> + 47.730|date: 2010/08/16> + 48.380|date: 2010/08/17> + 47.090|date: 2010/08/19> + 47.450|date: 2010/08/20> volume |ticker: ECL> => 23572.000|date: 2009/08/21> + 14624.000|date: 2009/08/24> + 17624.000|date: 2009/08/25> + 15203.000|date: 2009/08/26> + 22468.000|date: 2009/08/27> + 19629.000|date: 2009/08/28> + 19499.000|date: 2009/08/31> + 23091.000|date: 2009/09/01> + 24435.000|date: 2009/09/02> + 20007.000|date: 2009/09/03> + 12850.000|date: 2009/09/04> + 21313.000|date: 2009/09/09> + 21762.000|date: 2009/09/10> + 23137.000|date: 2009/09/11> + 41561.000|date: 2009/09/14> + 36933.000|date: 2009/09/15> + 36123.000|date: 2009/09/16> + 44531.000|date: 2009/09/17> + 131836.000|date: 2009/09/18> + 31501.000|date: 2009/09/21> + 24063.000|date: 2009/09/22> + 26687.000|date: 2009/09/23> + 19412.000|date: 2009/09/24> + 20106.000|date: 2009/09/25> + 9943.000|date: 2009/09/28> + 10972.000|date: 2009/09/29> + 21352.000|date: 2009/09/30> + 21159.000|date: 2009/10/01> + 19414.000|date: 2009/10/02> + 13333.000|date: 2009/10/05> + 10135.000|date: 2009/10/06> + 12683.000|date: 2009/10/07> + 14312.000|date: 2009/10/08> + 17607.000|date: 2009/10/09> + 9665.000|date: 2009/10/12> + 8802.000|date: 2009/10/13> + 11918.000|date: 2009/10/14> + 12271.000|date: 2009/10/15> + 16210.000|date: 2009/10/16> + 9087.000|date: 2009/10/19> + 12158.000|date: 2009/10/20> + 12788.000|date: 2009/10/21> + 9572.000|date: 2009/10/22> + 16131.000|date: 2009/10/23> + 16006.000|date: 2009/10/26> + 23786.000|date: 2009/10/27> + 21111.000|date: 2009/10/28> + 10851.000|date: 2009/11/05> + 10837.000|date: 2009/11/06> + 10455.000|date: 2009/11/09> + 9274.000|date: 2009/11/10> + 10758.000|date: 2009/11/11> + 12778.000|date: 2009/11/12> + 11085.000|date: 2009/11/13> + 16075.000|date: 2009/11/16> + 11083.000|date: 2009/11/17> + 8824.000|date: 2009/11/18> + 9829.000|date: 2009/11/19> + 10521.000|date: 2009/11/20> + 7574.000|date: 2009/11/23> + 9764.000|date: 2009/11/24> + 9435.000|date: 2009/11/25> + 4884.000|date: 2009/11/27> + 10908.000|date: 2009/11/30> + 13365.000|date: 2009/12/01> + 9026.000|date: 2009/12/02> + 9315.000|date: 2009/12/03> + 13482.000|date: 2009/12/04> + 10488.000|date: 2009/12/07> + 10483.000|date: 2009/12/08> + 8446.000|date: 2009/12/09> + 9906.000|date: 2009/12/10> + 8765.000|date: 2009/12/11> + 7345.000|date: 2009/12/14> + 10141.000|date: 2009/12/15> + 11451.000|date: 2009/12/16> + 8933.000|date: 2009/12/17> + 16714.000|date: 2009/12/18> + 7702.000|date: 2009/12/21> + 11044.000|date: 2009/12/22> + 8020.000|date: 2009/12/23> + 4261.000|date: 2009/12/24> + 5741.000|date: 2009/12/28> + 4109.000|date: 2009/12/29> + 4731.000|date: 2009/12/30> + 4718.000|date: 2009/12/31> + 10094.000|date: 2010/01/04> + 10983.000|date: 2010/01/05> + 14796.000|date: 2010/01/06> + 13500.000|date: 2010/01/07> + 16945.000|date: 2010/01/08> + 15885.000|date: 2010/01/11> + 17859.000|date: 2010/01/12> + 14686.000|date: 2010/01/13> + 11375.000|date: 2010/01/14> + 9829.000|date: 2010/01/15> + 10422.000|date: 2010/01/19> + 19331.000|date: 2010/01/20> + 21861.000|date: 2010/01/21> + 15731.000|date: 2010/01/22> + 8691.000|date: 2010/01/25> + 11513.000|date: 2010/01/26> + 12127.000|date: 2010/01/27> + 17382.000|date: 2010/01/28> + 19572.000|date: 2010/01/29> + 12860.000|date: 2010/02/01> + 13081.000|date: 2010/02/02> + 11887.000|date: 2010/02/03> + 19613.000|date: 2010/02/04> + 27988.000|date: 2010/02/05> + 18984.000|date: 2010/02/08> + 15748.000|date: 2010/02/09> + 20419.000|date: 2010/02/10> + 66659.000|date: 2010/02/11> + 34000.000|date: 2010/02/12> + 22337.000|date: 2010/02/16> + 26711.000|date: 2010/02/17> + 14162.000|date: 2010/02/18> + 17045.000|date: 2010/02/19> + 18524.000|date: 2010/02/22> + 22218.000|date: 2010/02/23> + 17787.000|date: 2010/02/24> + 32522.000|date: 2010/02/25> + 21497.000|date: 2010/02/26> + 25122.000|date: 2010/03/01> + 26029.000|date: 2010/03/02> + 22110.000|date: 2010/03/03> + 20021.000|date: 2010/03/04> + 16078.000|date: 2010/03/05> + 19700.000|date: 2010/03/08> + 16167.000|date: 2010/03/09> + 19398.000|date: 2010/03/10> + 12167.000|date: 2010/03/11> + 30083.000|date: 2010/03/12> + 13244.000|date: 2010/03/15> + 12307.000|date: 2010/03/16> + 20130.000|date: 2010/03/17> + 25709.000|date: 2010/03/18> + 23274.000|date: 2010/03/19> + 13063.000|date: 2010/03/22> + 20142.000|date: 2010/03/23> + 18299.000|date: 2010/03/24> + 19310.000|date: 2010/03/25> + 16097.000|date: 2010/03/26> + 14075.000|date: 2010/03/29> + 14223.000|date: 2010/03/30> + 17651.000|date: 2010/03/31> + 14403.000|date: 2010/04/01> + 13361.000|date: 2010/04/05> + 15859.000|date: 2010/04/06> + 26165.000|date: 2010/04/07> + 32627.000|date: 2010/04/08> + 15073.000|date: 2010/04/09> + 16838.000|date: 2010/04/12> + 12958.000|date: 2010/04/13> + 20875.000|date: 2010/04/14> + 16662.000|date: 2010/04/15> + 22460.000|date: 2010/04/16> + 14535.000|date: 2010/04/19> + 13886.000|date: 2010/04/20> + 24262.000|date: 2010/04/21> + 26355.000|date: 2010/04/22> + 26102.000|date: 2010/04/23> + 29892.000|date: 2010/04/26> + 24445.000|date: 2010/04/27> + 21355.000|date: 2010/04/28> + 29865.000|date: 2010/04/29> + 24605.000|date: 2010/04/30> + 24672.000|date: 2010/05/03> + 26081.000|date: 2010/05/04> + 32040.000|date: 2010/05/05> + 42100.000|date: 2010/05/06> + 46892.000|date: 2010/05/07> + 32358.000|date: 2010/05/10> + 23616.000|date: 2010/05/11> + 33923.000|date: 2010/05/12> + 19786.000|date: 2010/05/13> + 23946.000|date: 2010/05/14> + 23855.000|date: 2010/05/17> + 20326.000|date: 2010/05/18> + 24316.000|date: 2010/05/19> + 38148.000|date: 2010/05/20> + 38449.000|date: 2010/05/21> + 21968.000|date: 2010/05/24> + 36925.000|date: 2010/05/25> + 21545.000|date: 2010/05/26> + 14995.000|date: 2010/05/27> + 16084.000|date: 2010/05/28> + 17685.000|date: 2010/06/01> + 15462.000|date: 2010/06/02> + 16452.000|date: 2010/06/03> + 23040.000|date: 2010/06/04> + 31845.000|date: 2010/06/07> + 36039.000|date: 2010/06/08> + 25559.000|date: 2010/06/09> + 35005.000|date: 2010/06/10> + 27393.000|date: 2010/06/11> + 25480.000|date: 2010/06/14> + 24850.000|date: 2010/06/15> + 11670.000|date: 2010/06/16> + 15770.000|date: 2010/06/17> + 20907.000|date: 2010/06/18> + 19768.000|date: 2010/06/21> + 24683.000|date: 2010/06/22> + 19426.000|date: 2010/06/23> + 16767.000|date: 2010/06/24> + 27130.000|date: 2010/06/25> + 17143.000|date: 2010/06/28> + 27630.000|date: 2010/06/29> + 28314.000|date: 2010/06/30> + 34596.000|date: 2010/07/01> + 25327.000|date: 2010/07/02> + 20324.000|date: 2010/07/06> + 24003.000|date: 2010/07/07> + 17105.000|date: 2010/07/08> + 13397.000|date: 2010/07/09> + 14702.000|date: 2010/07/12> + 15828.000|date: 2010/07/13> + 20295.000|date: 2010/07/14> + 14250.000|date: 2010/07/15> + 15341.000|date: 2010/07/16> + 16745.000|date: 2010/07/19> + 22469.000|date: 2010/07/20> + 20357.000|date: 2010/07/21> + 27030.000|date: 2010/07/22> + 18828.000|date: 2010/07/23> + 17100.000|date: 2010/07/26> + 45521.000|date: 2010/07/27> + 22179.000|date: 2010/07/28> + 34411.000|date: 2010/07/29> + 25691.000|date: 2010/07/30> + 19207.000|date: 2010/08/02> + 15381.000|date: 2010/08/03> + 16196.000|date: 2010/08/04> + 13098.000|date: 2010/08/05> + 12215.000|date: 2010/08/06> + 9592.000|date: 2010/08/09> + 12062.000|date: 2010/08/10> + 13306.000|date: 2010/08/11> + 16258.000|date: 2010/08/12> + 9385.000|date: 2010/08/13> + 9716.000|date: 2010/08/16> + 15585.000|date: 2010/08/17> + 13628.000|date: 2010/08/19> + 13577.000|date: 2010/08/20> open |ticker: ED> => 39.880|date: 2009/08/21> + 40.550|date: 2009/08/24> + 40.590|date: 2009/08/25> + 40.450|date: 2009/08/26> + 40.270|date: 2009/08/27> + 40.730|date: 2009/08/28> + 40.370|date: 2009/08/31> + 40.140|date: 2009/09/01> + 40.020|date: 2009/09/02> + 39.720|date: 2009/09/03> + 39.840|date: 2009/09/04> + 39.910|date: 2009/09/09> + 39.820|date: 2009/09/10> + 39.930|date: 2009/09/11> + 39.630|date: 2009/09/14> + 40.340|date: 2009/09/15> + 40.890|date: 2009/09/16> + 41.030|date: 2009/09/17> + 41.290|date: 2009/09/18> + 41.270|date: 2009/09/21> + 41.390|date: 2009/09/22> + 41.250|date: 2009/09/23> + 41.150|date: 2009/09/24> + 40.890|date: 2009/09/25> + 41.140|date: 2009/09/28> + 41.420|date: 2009/09/29> + 41.290|date: 2009/09/30> + 41.610|date: 2009/10/01> + 40.620|date: 2009/10/02> + 40.550|date: 2009/10/05> + 40.810|date: 2009/10/06> + 40.960|date: 2009/10/07> + 41.100|date: 2009/10/08> + 40.830|date: 2009/10/09> + 41.220|date: 2009/10/12> + 41.430|date: 2009/10/13> + 41.050|date: 2009/10/14> + 40.920|date: 2009/10/15> + 41.050|date: 2009/10/16> + 41.320|date: 2009/10/19> + 41.820|date: 2009/10/20> + 41.750|date: 2009/10/21> + 41.580|date: 2009/10/22> + 41.920|date: 2009/10/23> + 41.910|date: 2009/10/26> + 41.360|date: 2009/10/27> + 41.340|date: 2009/10/28> + 41.230|date: 2009/11/05> + 41.490|date: 2009/11/06> + 41.630|date: 2009/11/09> + 42.090|date: 2009/11/10> + 42.600|date: 2009/11/11> + 42.540|date: 2009/11/12> + 42.350|date: 2009/11/13> + 42.180|date: 2009/11/16> + 41.900|date: 2009/11/17> + 42.000|date: 2009/11/18> + 42.050|date: 2009/11/19> + 41.700|date: 2009/11/20> + 42.250|date: 2009/11/23> + 42.390|date: 2009/11/24> + 42.610|date: 2009/11/25> + 42.300|date: 2009/11/27> + 42.540|date: 2009/11/30> + 42.760|date: 2009/12/01> + 43.230|date: 2009/12/02> + 43.980|date: 2009/12/03> + 44.500|date: 2009/12/04> + 44.190|date: 2009/12/07> + 44.330|date: 2009/12/08> + 44.160|date: 2009/12/09> + 44.390|date: 2009/12/10> + 44.640|date: 2009/12/11> + 45.470|date: 2009/12/14> + 45.220|date: 2009/12/15> + 45.240|date: 2009/12/16> + 44.940|date: 2009/12/17> + 45.400|date: 2009/12/18> + 45.410|date: 2009/12/21> + 45.860|date: 2009/12/22> + 45.540|date: 2009/12/23> + 45.560|date: 2009/12/24> + 45.960|date: 2009/12/28> + 45.950|date: 2009/12/29> + 46.050|date: 2009/12/30> + 46.310|date: 2009/12/31> + 45.730|date: 2010/01/04> + 45.490|date: 2010/01/05> + 44.750|date: 2010/01/06> + 45.340|date: 2010/01/07> + 44.990|date: 2010/01/08> + 45.470|date: 2010/01/11> + 45.760|date: 2010/01/12> + 45.730|date: 2010/01/13> + 46.160|date: 2010/01/14> + 45.700|date: 2010/01/15> + 45.780|date: 2010/01/19> + 46.240|date: 2010/01/20> + 46.310|date: 2010/01/21> + 44.820|date: 2010/01/22> + 43.760|date: 2010/01/25> + 43.580|date: 2010/01/26> + 43.670|date: 2010/01/27> + 44.050|date: 2010/01/28> + 43.880|date: 2010/01/29> + 43.840|date: 2010/02/01> + 43.950|date: 2010/02/02> + 44.020|date: 2010/02/03> + 43.630|date: 2010/02/04> + 43.040|date: 2010/02/05> + 43.230|date: 2010/02/08> + 43.040|date: 2010/02/09> + 43.400|date: 2010/02/10> + 42.980|date: 2010/02/11> + 42.260|date: 2010/02/12> + 42.400|date: 2010/02/16> + 43.110|date: 2010/02/17> + 42.780|date: 2010/02/18> + 42.610|date: 2010/02/19> + 43.140|date: 2010/02/22> + 42.910|date: 2010/02/23> + 42.940|date: 2010/02/24> + 42.500|date: 2010/02/25> + 42.950|date: 2010/02/26> + 42.810|date: 2010/03/01> + 43.400|date: 2010/03/02> + 43.820|date: 2010/03/03> + 43.670|date: 2010/03/04> + 43.420|date: 2010/03/05> + 43.650|date: 2010/03/08> + 43.770|date: 2010/03/09> + 43.780|date: 2010/03/10> + 43.610|date: 2010/03/11> + 43.950|date: 2010/03/12> + 43.890|date: 2010/03/15> + 44.280|date: 2010/03/16> + 44.630|date: 2010/03/17> + 44.580|date: 2010/03/18> + 44.290|date: 2010/03/19> + 44.150|date: 2010/03/22> + 44.420|date: 2010/03/23> + 44.150|date: 2010/03/24> + 44.010|date: 2010/03/25> + 44.020|date: 2010/03/26> + 44.340|date: 2010/03/29> + 44.560|date: 2010/03/30> + 44.590|date: 2010/03/31> + 44.740|date: 2010/04/01> + 45.040|date: 2010/04/05> + 45.010|date: 2010/04/06> + 45.320|date: 2010/04/07> + 44.840|date: 2010/04/08> + 44.610|date: 2010/04/09> + 45.010|date: 2010/04/12> + 45.020|date: 2010/04/13> + 44.610|date: 2010/04/14> + 44.840|date: 2010/04/15> + 44.750|date: 2010/04/16> + 44.360|date: 2010/04/19> + 44.830|date: 2010/04/20> + 44.990|date: 2010/04/21> + 45.020|date: 2010/04/22> + 45.110|date: 2010/04/23> + 45.390|date: 2010/04/26> + 45.210|date: 2010/04/27> + 44.860|date: 2010/04/28> + 45.310|date: 2010/04/29> + 45.270|date: 2010/04/30> + 45.450|date: 2010/05/03> + 45.510|date: 2010/05/04> + 44.920|date: 2010/05/05> + 44.990|date: 2010/05/06> + 44.620|date: 2010/05/07> + 44.760|date: 2010/05/10> + 44.540|date: 2010/05/11> + 44.850|date: 2010/05/12> + 44.870|date: 2010/05/13> + 44.500|date: 2010/05/14> + 44.610|date: 2010/05/17> + 44.740|date: 2010/05/18> + 44.070|date: 2010/05/19> + 43.355|date: 2010/05/20> + 42.580|date: 2010/05/21> + 43.060|date: 2010/05/24> + 42.350|date: 2010/05/25> + 42.740|date: 2010/05/26> + 42.520|date: 2010/05/27> + 42.760|date: 2010/05/28> + 42.350|date: 2010/06/01> + 42.000|date: 2010/06/02> + 42.770|date: 2010/06/03> + 42.480|date: 2010/06/04> + 41.830|date: 2010/06/07> + 41.940|date: 2010/06/08> + 42.690|date: 2010/06/09> + 42.580|date: 2010/06/10> + 42.820|date: 2010/06/11> + 43.350|date: 2010/06/14> + 43.630|date: 2010/06/15> + 43.840|date: 2010/06/16> + 44.400|date: 2010/06/17> + 44.820|date: 2010/06/18> + 44.990|date: 2010/06/21> + 44.690|date: 2010/06/22> + 43.980|date: 2010/06/23> + 43.520|date: 2010/06/24> + 43.830|date: 2010/06/25> + 44.070|date: 2010/06/28> + 43.880|date: 2010/06/29> + 43.330|date: 2010/06/30> + 43.100|date: 2010/07/01> + 43.060|date: 2010/07/02> + 43.420|date: 2010/07/06> + 43.640|date: 2010/07/07> + 44.850|date: 2010/07/08> + 45.180|date: 2010/07/09> + 45.190|date: 2010/07/12> + 45.700|date: 2010/07/13> + 45.360|date: 2010/07/14> + 45.460|date: 2010/07/15> + 45.560|date: 2010/07/16> + 45.240|date: 2010/07/19> + 45.290|date: 2010/07/20> + 45.790|date: 2010/07/21> + 45.480|date: 2010/07/22> + 45.790|date: 2010/07/23> + 46.380|date: 2010/07/26> + 46.780|date: 2010/07/27> + 47.010|date: 2010/07/28> + 47.160|date: 2010/07/29> + 46.300|date: 2010/07/30> + 46.520|date: 2010/08/02> + 47.040|date: 2010/08/03> + 47.030|date: 2010/08/04> + 46.840|date: 2010/08/05> + 47.120|date: 2010/08/06> + 47.580|date: 2010/08/09> + 47.760|date: 2010/08/10> + 48.030|date: 2010/08/11> + 47.570|date: 2010/08/12> + 47.990|date: 2010/08/13> + 46.650|date: 2010/08/16> + 47.060|date: 2010/08/17> + 46.870|date: 2010/08/19> + 46.250|date: 2010/08/20> high |ticker: ED> => 40.620|date: 2009/08/21> + 40.600|date: 2009/08/24> + 40.730|date: 2009/08/25> + 40.590|date: 2009/08/26> + 40.700|date: 2009/08/27> + 40.730|date: 2009/08/28> + 40.500|date: 2009/08/31> + 40.450|date: 2009/09/01> + 40.110|date: 2009/09/02> + 39.780|date: 2009/09/03> + 39.890|date: 2009/09/04> + 40.090|date: 2009/09/09> + 40.070|date: 2009/09/10> + 40.050|date: 2009/09/11> + 40.310|date: 2009/09/14> + 40.900|date: 2009/09/15> + 41.200|date: 2009/09/16> + 41.460|date: 2009/09/17> + 41.500|date: 2009/09/18> + 41.520|date: 2009/09/21> + 41.400|date: 2009/09/22> + 41.770|date: 2009/09/23> + 41.300|date: 2009/09/24> + 41.220|date: 2009/09/25> + 41.580|date: 2009/09/28> + 41.440|date: 2009/09/29> + 41.350|date: 2009/09/30> + 41.730|date: 2009/10/01> + 40.770|date: 2009/10/02> + 40.880|date: 2009/10/05> + 41.170|date: 2009/10/06> + 40.960|date: 2009/10/07> + 41.190|date: 2009/10/08> + 41.200|date: 2009/10/09> + 41.490|date: 2009/10/12> + 41.450|date: 2009/10/13> + 41.390|date: 2009/10/14> + 41.220|date: 2009/10/15> + 41.430|date: 2009/10/16> + 41.980|date: 2009/10/19> + 41.970|date: 2009/10/20> + 41.820|date: 2009/10/21> + 41.800|date: 2009/10/22> + 41.930|date: 2009/10/23> + 42.250|date: 2009/10/26> + 42.070|date: 2009/10/27> + 41.670|date: 2009/10/28> + 41.570|date: 2009/11/05> + 41.750|date: 2009/11/06> + 42.240|date: 2009/11/09> + 42.580|date: 2009/11/10> + 42.600|date: 2009/11/11> + 42.540|date: 2009/11/12> + 42.550|date: 2009/11/13> + 42.220|date: 2009/11/16> + 42.090|date: 2009/11/17> + 42.240|date: 2009/11/18> + 42.080|date: 2009/11/19> + 42.050|date: 2009/11/20> + 42.490|date: 2009/11/23> + 42.805|date: 2009/11/24> + 42.990|date: 2009/11/25> + 42.810|date: 2009/11/27> + 42.970|date: 2009/11/30> + 43.490|date: 2009/12/01> + 43.960|date: 2009/12/02> + 44.685|date: 2009/12/03> + 44.800|date: 2009/12/04> + 44.670|date: 2009/12/07> + 44.350|date: 2009/12/08> + 44.200|date: 2009/12/09> + 44.780|date: 2009/12/10> + 45.250|date: 2009/12/11> + 45.470|date: 2009/12/14> + 45.220|date: 2009/12/15> + 45.360|date: 2009/12/16> + 45.500|date: 2009/12/17> + 45.655|date: 2009/12/18> + 45.940|date: 2009/12/21> + 46.070|date: 2009/12/22> + 45.770|date: 2009/12/23> + 45.860|date: 2009/12/24> + 45.960|date: 2009/12/28> + 46.170|date: 2009/12/29> + 46.350|date: 2009/12/30> + 46.350|date: 2009/12/31> + 45.950|date: 2010/01/04> + 45.630|date: 2010/01/05> + 45.490|date: 2010/01/06> + 45.350|date: 2010/01/07> + 45.300|date: 2010/01/08> + 45.960|date: 2010/01/11> + 46.000|date: 2010/01/12> + 46.190|date: 2010/01/13> + 46.300|date: 2010/01/14> + 46.020|date: 2010/01/15> + 46.410|date: 2010/01/19> + 46.260|date: 2010/01/20> + 46.450|date: 2010/01/21> + 45.270|date: 2010/01/22> + 44.000|date: 2010/01/25> + 44.240|date: 2010/01/26> + 44.070|date: 2010/01/27> + 44.050|date: 2010/01/28> + 44.000|date: 2010/01/29> + 43.930|date: 2010/02/01> + 44.160|date: 2010/02/02> + 44.030|date: 2010/02/03> + 43.730|date: 2010/02/04> + 43.250|date: 2010/02/05> + 43.300|date: 2010/02/08> + 43.800|date: 2010/02/09> + 43.400|date: 2010/02/10> + 43.280|date: 2010/02/11> + 42.480|date: 2010/02/12> + 42.950|date: 2010/02/16> + 43.110|date: 2010/02/17> + 42.870|date: 2010/02/18> + 43.340|date: 2010/02/19> + 43.330|date: 2010/02/22> + 43.000|date: 2010/02/23> + 42.940|date: 2010/02/24> + 42.910|date: 2010/02/25> + 42.990|date: 2010/02/26> + 43.440|date: 2010/03/01> + 43.950|date: 2010/03/02> + 44.200|date: 2010/03/03> + 43.780|date: 2010/03/04> + 43.720|date: 2010/03/05> + 43.800|date: 2010/03/08> + 43.900|date: 2010/03/09> + 43.900|date: 2010/03/10> + 43.920|date: 2010/03/11> + 44.000|date: 2010/03/12> + 44.150|date: 2010/03/15> + 44.610|date: 2010/03/16> + 44.630|date: 2010/03/17> + 44.610|date: 2010/03/18> + 44.510|date: 2010/03/19> + 44.350|date: 2010/03/22> + 44.450|date: 2010/03/23> + 44.150|date: 2010/03/24> + 44.120|date: 2010/03/25> + 44.360|date: 2010/03/26> + 44.600|date: 2010/03/29> + 44.910|date: 2010/03/30> + 44.850|date: 2010/03/31> + 45.140|date: 2010/04/01> + 45.120|date: 2010/04/05> + 45.370|date: 2010/04/06> + 45.320|date: 2010/04/07> + 44.890|date: 2010/04/08> + 44.870|date: 2010/04/09> + 45.110|date: 2010/04/12> + 45.050|date: 2010/04/13> + 44.880|date: 2010/04/14> + 44.940|date: 2010/04/15> + 44.980|date: 2010/04/16> + 44.700|date: 2010/04/19> + 45.000|date: 2010/04/20> + 45.290|date: 2010/04/21> + 45.260|date: 2010/04/22> + 45.415|date: 2010/04/23> + 45.517|date: 2010/04/26> + 45.450|date: 2010/04/27> + 45.320|date: 2010/04/28> + 45.440|date: 2010/04/29> + 45.790|date: 2010/04/30> + 45.830|date: 2010/05/03> + 45.520|date: 2010/05/04> + 45.450|date: 2010/05/05> + 45.100|date: 2010/05/06> + 44.990|date: 2010/05/07> + 45.160|date: 2010/05/10> + 45.340|date: 2010/05/11> + 45.095|date: 2010/05/12> + 45.060|date: 2010/05/13> + 44.970|date: 2010/05/14> + 44.650|date: 2010/05/17> + 44.920|date: 2010/05/18> + 44.200|date: 2010/05/19> + 43.810|date: 2010/05/20> + 43.420|date: 2010/05/21> + 43.330|date: 2010/05/24> + 42.530|date: 2010/05/25> + 42.860|date: 2010/05/26> + 42.860|date: 2010/05/27> + 42.980|date: 2010/05/28> + 42.550|date: 2010/06/01> + 42.550|date: 2010/06/02> + 43.145|date: 2010/06/03> + 42.480|date: 2010/06/04> + 42.365|date: 2010/06/07> + 42.510|date: 2010/06/08> + 42.740|date: 2010/06/09> + 43.090|date: 2010/06/10> + 43.140|date: 2010/06/11> + 43.630|date: 2010/06/14> + 44.100|date: 2010/06/15> + 44.520|date: 2010/06/16> + 44.830|date: 2010/06/17> + 44.930|date: 2010/06/18> + 45.080|date: 2010/06/21> + 44.810|date: 2010/06/22> + 44.018|date: 2010/06/23> + 44.290|date: 2010/06/24> + 43.980|date: 2010/06/25> + 44.280|date: 2010/06/28> + 43.900|date: 2010/06/29> + 43.760|date: 2010/06/30> + 43.110|date: 2010/07/01> + 43.420|date: 2010/07/02> + 43.800|date: 2010/07/06> + 44.770|date: 2010/07/07> + 45.320|date: 2010/07/08> + 45.350|date: 2010/07/09> + 45.510|date: 2010/07/12> + 45.710|date: 2010/07/13> + 45.570|date: 2010/07/14> + 45.850|date: 2010/07/15> + 45.700|date: 2010/07/16> + 45.850|date: 2010/07/19> + 45.850|date: 2010/07/20> + 45.790|date: 2010/07/21> + 46.200|date: 2010/07/22> + 46.303|date: 2010/07/23> + 46.690|date: 2010/07/26> + 47.190|date: 2010/07/27> + 47.100|date: 2010/07/28> + 47.250|date: 2010/07/29> + 46.390|date: 2010/07/30> + 47.150|date: 2010/08/02> + 47.230|date: 2010/08/03> + 47.050|date: 2010/08/04> + 47.240|date: 2010/08/05> + 47.590|date: 2010/08/06> + 48.220|date: 2010/08/09> + 48.530|date: 2010/08/10> + 48.240|date: 2010/08/11> + 48.110|date: 2010/08/12> + 47.990|date: 2010/08/13> + 47.040|date: 2010/08/16> + 47.640|date: 2010/08/17> + 46.870|date: 2010/08/19> + 46.780|date: 2010/08/20> low |ticker: ED> => 39.830|date: 2009/08/21> + 40.210|date: 2009/08/24> + 40.310|date: 2009/08/25> + 39.990|date: 2009/08/26> + 40.100|date: 2009/08/27> + 40.220|date: 2009/08/28> + 40.120|date: 2009/08/31> + 39.970|date: 2009/09/01> + 39.610|date: 2009/09/02> + 39.290|date: 2009/09/03> + 39.550|date: 2009/09/04> + 39.760|date: 2009/09/09> + 39.670|date: 2009/09/10> + 39.590|date: 2009/09/11> + 39.630|date: 2009/09/14> + 40.210|date: 2009/09/15> + 40.660|date: 2009/09/16> + 40.990|date: 2009/09/17> + 41.040|date: 2009/09/18> + 41.180|date: 2009/09/21> + 40.960|date: 2009/09/22> + 40.960|date: 2009/09/23> + 40.900|date: 2009/09/24> + 40.890|date: 2009/09/25> + 41.138|date: 2009/09/28> + 41.100|date: 2009/09/29> + 40.670|date: 2009/09/30> + 40.760|date: 2009/10/01> + 40.150|date: 2009/10/02> + 40.180|date: 2009/10/05> + 40.700|date: 2009/10/06> + 40.610|date: 2009/10/07> + 40.720|date: 2009/10/08> + 40.830|date: 2009/10/09> + 41.072|date: 2009/10/12> + 40.865|date: 2009/10/13> + 40.830|date: 2009/10/14> + 40.890|date: 2009/10/15> + 40.480|date: 2009/10/16> + 41.070|date: 2009/10/19> + 41.570|date: 2009/10/20> + 41.440|date: 2009/10/21> + 41.300|date: 2009/10/22> + 41.300|date: 2009/10/23> + 41.310|date: 2009/10/26> + 41.260|date: 2009/10/27> + 41.090|date: 2009/10/28> + 41.100|date: 2009/11/05> + 41.340|date: 2009/11/06> + 41.600|date: 2009/11/09> + 42.060|date: 2009/11/10> + 42.160|date: 2009/11/11> + 42.050|date: 2009/11/12> + 42.030|date: 2009/11/13> + 41.680|date: 2009/11/16> + 41.810|date: 2009/11/17> + 41.860|date: 2009/11/18> + 41.690|date: 2009/11/19> + 41.670|date: 2009/11/20> + 42.230|date: 2009/11/23> + 42.250|date: 2009/11/24> + 42.400|date: 2009/11/25> + 42.140|date: 2009/11/27> + 42.430|date: 2009/11/30> + 42.720|date: 2009/12/01> + 43.230|date: 2009/12/02> + 43.870|date: 2009/12/03> + 43.700|date: 2009/12/04> + 44.190|date: 2009/12/07> + 43.905|date: 2009/12/08> + 43.800|date: 2009/12/09> + 44.310|date: 2009/12/10> + 44.640|date: 2009/12/11> + 45.054|date: 2009/12/14> + 44.890|date: 2009/12/15> + 44.910|date: 2009/12/16> + 44.690|date: 2009/12/17> + 45.280|date: 2009/12/18> + 45.410|date: 2009/12/21> + 45.530|date: 2009/12/22> + 45.370|date: 2009/12/23> + 45.540|date: 2009/12/24> + 45.670|date: 2009/12/28> + 45.830|date: 2009/12/29> + 45.900|date: 2009/12/30> + 45.410|date: 2009/12/31> + 45.230|date: 2010/01/04> + 44.510|date: 2010/01/05> + 44.750|date: 2010/01/06> + 44.910|date: 2010/01/07> + 44.710|date: 2010/01/08> + 45.360|date: 2010/01/11> + 45.530|date: 2010/01/12> + 45.700|date: 2010/01/13> + 45.970|date: 2010/01/14> + 45.270|date: 2010/01/15> + 45.660|date: 2010/01/19> + 45.560|date: 2010/01/20> + 45.320|date: 2010/01/21> + 43.390|date: 2010/01/22> + 43.070|date: 2010/01/25> + 43.350|date: 2010/01/26> + 43.350|date: 2010/01/27> + 43.450|date: 2010/01/28> + 43.500|date: 2010/01/29> + 43.360|date: 2010/02/01> + 43.400|date: 2010/02/02> + 43.600|date: 2010/02/03> + 43.000|date: 2010/02/04> + 42.510|date: 2010/02/05> + 42.760|date: 2010/02/08> + 42.874|date: 2010/02/09> + 42.660|date: 2010/02/10> + 42.710|date: 2010/02/11> + 42.090|date: 2010/02/12> + 42.390|date: 2010/02/16> + 42.700|date: 2010/02/17> + 42.440|date: 2010/02/18> + 42.490|date: 2010/02/19> + 42.790|date: 2010/02/22> + 42.650|date: 2010/02/23> + 42.520|date: 2010/02/24> + 42.160|date: 2010/02/25> + 42.600|date: 2010/02/26> + 42.810|date: 2010/03/01> + 43.360|date: 2010/03/02> + 43.550|date: 2010/03/03> + 43.250|date: 2010/03/04> + 43.210|date: 2010/03/05> + 43.500|date: 2010/03/08> + 43.590|date: 2010/03/09> + 43.580|date: 2010/03/10> + 43.460|date: 2010/03/11> + 43.670|date: 2010/03/12> + 43.740|date: 2010/03/15> + 43.980|date: 2010/03/16> + 44.350|date: 2010/03/17> + 44.220|date: 2010/03/18> + 44.030|date: 2010/03/19> + 44.020|date: 2010/03/22> + 43.930|date: 2010/03/23> + 43.680|date: 2010/03/24> + 43.760|date: 2010/03/25> + 43.860|date: 2010/03/26> + 44.260|date: 2010/03/29> + 44.530|date: 2010/03/30> + 44.370|date: 2010/03/31> + 44.670|date: 2010/04/01> + 44.850|date: 2010/04/05> + 44.900|date: 2010/04/06> + 44.750|date: 2010/04/07> + 44.430|date: 2010/04/08> + 44.200|date: 2010/04/09> + 44.750|date: 2010/04/12> + 44.590|date: 2010/04/13> + 44.410|date: 2010/04/14> + 44.530|date: 2010/04/15> + 44.460|date: 2010/04/16> + 44.360|date: 2010/04/19> + 44.680|date: 2010/04/20> + 44.860|date: 2010/04/21> + 44.730|date: 2010/04/22> + 44.900|date: 2010/04/23> + 45.240|date: 2010/04/26> + 44.580|date: 2010/04/27> + 44.600|date: 2010/04/28> + 44.970|date: 2010/04/29> + 45.070|date: 2010/04/30> + 45.200|date: 2010/05/03> + 44.890|date: 2010/05/04> + 44.770|date: 2010/05/05> + 42.200|date: 2010/05/06> + 43.820|date: 2010/05/07> + 44.360|date: 2010/05/10> + 44.540|date: 2010/05/11> + 44.680|date: 2010/05/12> + 44.500|date: 2010/05/13> + 44.000|date: 2010/05/14> + 43.920|date: 2010/05/17> + 44.070|date: 2010/05/18> + 43.520|date: 2010/05/19> + 42.960|date: 2010/05/20> + 42.310|date: 2010/05/21> + 42.700|date: 2010/05/24> + 41.780|date: 2010/05/25> + 42.080|date: 2010/05/26> + 42.340|date: 2010/05/27> + 42.440|date: 2010/05/28> + 41.720|date: 2010/06/01> + 41.720|date: 2010/06/02> + 42.630|date: 2010/06/03> + 41.520|date: 2010/06/04> + 41.700|date: 2010/06/07> + 41.710|date: 2010/06/08> + 42.030|date: 2010/06/09> + 42.580|date: 2010/06/10> + 42.520|date: 2010/06/11> + 43.250|date: 2010/06/14> + 43.510|date: 2010/06/15> + 43.840|date: 2010/06/16> + 44.190|date: 2010/06/17> + 44.570|date: 2010/06/18> + 44.470|date: 2010/06/21> + 43.710|date: 2010/06/22> + 43.450|date: 2010/06/23> + 43.475|date: 2010/06/24> + 43.420|date: 2010/06/25> + 43.570|date: 2010/06/28> + 43.260|date: 2010/06/29> + 43.000|date: 2010/06/30> + 42.500|date: 2010/07/01> + 42.900|date: 2010/07/02> + 43.200|date: 2010/07/06> + 43.500|date: 2010/07/07> + 44.720|date: 2010/07/08> + 44.900|date: 2010/07/09> + 44.950|date: 2010/07/12> + 45.210|date: 2010/07/13> + 45.150|date: 2010/07/14> + 45.260|date: 2010/07/15> + 44.970|date: 2010/07/16> + 45.110|date: 2010/07/19> + 44.980|date: 2010/07/20> + 45.010|date: 2010/07/21> + 45.440|date: 2010/07/22> + 45.600|date: 2010/07/23> + 46.210|date: 2010/07/26> + 46.575|date: 2010/07/27> + 46.790|date: 2010/07/28> + 46.280|date: 2010/07/29> + 45.900|date: 2010/07/30> + 46.400|date: 2010/08/02> + 46.730|date: 2010/08/03> + 46.610|date: 2010/08/04> + 46.670|date: 2010/08/05> + 46.890|date: 2010/08/06> + 47.580|date: 2010/08/09> + 47.650|date: 2010/08/10> + 47.600|date: 2010/08/11> + 47.250|date: 2010/08/12> + 47.480|date: 2010/08/13> + 46.230|date: 2010/08/16> + 46.910|date: 2010/08/17> + 46.220|date: 2010/08/19> + 46.120|date: 2010/08/20> close |ticker: ED> => 40.500|date: 2009/08/21> + 40.580|date: 2009/08/24> + 40.430|date: 2009/08/25> + 40.390|date: 2009/08/26> + 40.540|date: 2009/08/27> + 40.390|date: 2009/08/28> + 40.190|date: 2009/08/31> + 40.120|date: 2009/09/01> + 39.610|date: 2009/09/02> + 39.740|date: 2009/09/03> + 39.870|date: 2009/09/04> + 39.890|date: 2009/09/09> + 39.940|date: 2009/09/10> + 39.630|date: 2009/09/11> + 40.260|date: 2009/09/14> + 40.850|date: 2009/09/15> + 41.060|date: 2009/09/16> + 41.030|date: 2009/09/17> + 41.480|date: 2009/09/18> + 41.350|date: 2009/09/21> + 41.170|date: 2009/09/22> + 40.970|date: 2009/09/23> + 40.990|date: 2009/09/24> + 41.070|date: 2009/09/25> + 41.410|date: 2009/09/28> + 41.290|date: 2009/09/29> + 40.940|date: 2009/09/30> + 40.760|date: 2009/10/01> + 40.350|date: 2009/10/02> + 40.880|date: 2009/10/05> + 40.960|date: 2009/10/06> + 40.940|date: 2009/10/07> + 40.910|date: 2009/10/08> + 41.090|date: 2009/10/09> + 41.490|date: 2009/10/12> + 40.960|date: 2009/10/13> + 40.950|date: 2009/10/14> + 41.200|date: 2009/10/15> + 41.330|date: 2009/10/16> + 41.880|date: 2009/10/19> + 41.670|date: 2009/10/20> + 41.520|date: 2009/10/21> + 41.780|date: 2009/10/22> + 41.810|date: 2009/10/23> + 41.330|date: 2009/10/26> + 41.340|date: 2009/10/27> + 41.180|date: 2009/10/28> + 41.550|date: 2009/11/05> + 41.530|date: 2009/11/06> + 42.210|date: 2009/11/09> + 42.460|date: 2009/11/10> + 42.470|date: 2009/11/11> + 42.170|date: 2009/11/12> + 42.460|date: 2009/11/13> + 41.850|date: 2009/11/16> + 42.090|date: 2009/11/17> + 42.130|date: 2009/11/18> + 41.800|date: 2009/11/19> + 41.900|date: 2009/11/20> + 42.460|date: 2009/11/23> + 42.550|date: 2009/11/24> + 42.910|date: 2009/11/25> + 42.440|date: 2009/11/27> + 42.910|date: 2009/11/30> + 43.310|date: 2009/12/01> + 43.930|date: 2009/12/02> + 44.370|date: 2009/12/03> + 44.050|date: 2009/12/04> + 44.390|date: 2009/12/07> + 44.010|date: 2009/12/08> + 44.180|date: 2009/12/09> + 44.650|date: 2009/12/10> + 45.180|date: 2009/12/11> + 45.260|date: 2009/12/14> + 45.030|date: 2009/12/15> + 44.950|date: 2009/12/16> + 45.410|date: 2009/12/17> + 45.370|date: 2009/12/18> + 45.720|date: 2009/12/21> + 45.580|date: 2009/12/22> + 45.450|date: 2009/12/23> + 45.860|date: 2009/12/24> + 45.890|date: 2009/12/28> + 46.080|date: 2009/12/29> + 46.130|date: 2009/12/30> + 45.430|date: 2009/12/31> + 45.380|date: 2010/01/04> + 44.790|date: 2010/01/05> + 45.270|date: 2010/01/06> + 45.110|date: 2010/01/07> + 45.250|date: 2010/01/08> + 45.820|date: 2010/01/11> + 45.730|date: 2010/01/12> + 46.080|date: 2010/01/13> + 46.230|date: 2010/01/14> + 45.720|date: 2010/01/15> + 46.410|date: 2010/01/19> + 46.210|date: 2010/01/20> + 45.610|date: 2010/01/21> + 43.510|date: 2010/01/22> + 43.620|date: 2010/01/25> + 44.080|date: 2010/01/26> + 44.050|date: 2010/01/27> + 43.720|date: 2010/01/28> + 43.740|date: 2010/01/29> + 43.930|date: 2010/02/01> + 44.140|date: 2010/02/02> + 43.760|date: 2010/02/03> + 43.020|date: 2010/02/04> + 43.180|date: 2010/02/05> + 42.810|date: 2010/02/08> + 43.440|date: 2010/02/09> + 42.980|date: 2010/02/10> + 43.170|date: 2010/02/11> + 42.220|date: 2010/02/12> + 42.950|date: 2010/02/16> + 42.860|date: 2010/02/17> + 42.710|date: 2010/02/18> + 43.130|date: 2010/02/19> + 42.920|date: 2010/02/22> + 42.750|date: 2010/02/23> + 42.880|date: 2010/02/24> + 42.870|date: 2010/02/25> + 42.750|date: 2010/02/26> + 43.190|date: 2010/03/01> + 43.790|date: 2010/03/02> + 43.680|date: 2010/03/03> + 43.540|date: 2010/03/04> + 43.620|date: 2010/03/05> + 43.790|date: 2010/03/08> + 43.660|date: 2010/03/09> + 43.740|date: 2010/03/10> + 43.890|date: 2010/03/11> + 43.700|date: 2010/03/12> + 44.150|date: 2010/03/15> + 44.480|date: 2010/03/16> + 44.510|date: 2010/03/17> + 44.330|date: 2010/03/18> + 44.300|date: 2010/03/19> + 44.260|date: 2010/03/22> + 44.170|date: 2010/03/23> + 43.840|date: 2010/03/24> + 43.840|date: 2010/03/25> + 44.180|date: 2010/03/26> + 44.580|date: 2010/03/29> + 44.680|date: 2010/03/30> + 44.540|date: 2010/03/31> + 44.900|date: 2010/04/01> + 45.040|date: 2010/04/05> + 45.360|date: 2010/04/06> + 44.910|date: 2010/04/07> + 44.510|date: 2010/04/08> + 44.850|date: 2010/04/09> + 45.030|date: 2010/04/12> + 44.760|date: 2010/04/13> + 44.820|date: 2010/04/14> + 44.790|date: 2010/04/15> + 44.540|date: 2010/04/16> + 44.630|date: 2010/04/19> + 44.910|date: 2010/04/20> + 45.160|date: 2010/04/21> + 45.200|date: 2010/04/22> + 45.410|date: 2010/04/23> + 45.290|date: 2010/04/26> + 44.600|date: 2010/04/27> + 45.170|date: 2010/04/28> + 45.210|date: 2010/04/29> + 45.200|date: 2010/04/30> + 45.730|date: 2010/05/03> + 45.040|date: 2010/05/04> + 45.050|date: 2010/05/05> + 44.210|date: 2010/05/06> + 44.340|date: 2010/05/07> + 44.800|date: 2010/05/10> + 44.850|date: 2010/05/11> + 44.850|date: 2010/05/12> + 44.540|date: 2010/05/13> + 44.440|date: 2010/05/14> + 44.520|date: 2010/05/17> + 44.350|date: 2010/05/18> + 43.820|date: 2010/05/19> + 42.960|date: 2010/05/20> + 43.290|date: 2010/05/21> + 42.790|date: 2010/05/24> + 42.520|date: 2010/05/25> + 42.270|date: 2010/05/26> + 42.740|date: 2010/05/27> + 42.590|date: 2010/05/28> + 41.750|date: 2010/06/01> + 42.550|date: 2010/06/02> + 42.820|date: 2010/06/03> + 41.660|date: 2010/06/04> + 41.870|date: 2010/06/07> + 42.460|date: 2010/06/08> + 42.150|date: 2010/06/09> + 43.090|date: 2010/06/10> + 43.130|date: 2010/06/11> + 43.350|date: 2010/06/14> + 44.090|date: 2010/06/15> + 44.420|date: 2010/06/16> + 44.770|date: 2010/06/17> + 44.890|date: 2010/06/18> + 44.690|date: 2010/06/21> + 43.810|date: 2010/06/22> + 43.650|date: 2010/06/23> + 43.760|date: 2010/06/24> + 43.840|date: 2010/06/25> + 44.140|date: 2010/06/28> + 43.480|date: 2010/06/29> + 43.100|date: 2010/06/30> + 42.900|date: 2010/07/01> + 43.190|date: 2010/07/02> + 43.620|date: 2010/07/06> + 44.750|date: 2010/07/07> + 45.320|date: 2010/07/08> + 45.270|date: 2010/07/09> + 45.400|date: 2010/07/12> + 45.520|date: 2010/07/13> + 45.570|date: 2010/07/14> + 45.740|date: 2010/07/15> + 45.060|date: 2010/07/16> + 45.670|date: 2010/07/19> + 45.830|date: 2010/07/20> + 45.270|date: 2010/07/21> + 46.020|date: 2010/07/22> + 46.300|date: 2010/07/23> + 46.680|date: 2010/07/26> + 47.160|date: 2010/07/27> + 47.030|date: 2010/07/28> + 46.570|date: 2010/07/29> + 46.120|date: 2010/07/30> + 47.140|date: 2010/08/02> + 46.930|date: 2010/08/03> + 46.940|date: 2010/08/04> + 47.210|date: 2010/08/05> + 47.570|date: 2010/08/06> + 47.970|date: 2010/08/09> + 48.360|date: 2010/08/10> + 47.640|date: 2010/08/11> + 47.950|date: 2010/08/12> + 47.550|date: 2010/08/13> + 46.850|date: 2010/08/16> + 47.380|date: 2010/08/17> + 46.500|date: 2010/08/19> + 46.700|date: 2010/08/20> volume |ticker: ED> => 22504.000|date: 2009/08/21> + 15896.000|date: 2009/08/24> + 13403.000|date: 2009/08/25> + 15091.000|date: 2009/08/26> + 16708.000|date: 2009/08/27> + 10698.000|date: 2009/08/28> + 15623.000|date: 2009/08/31> + 16374.000|date: 2009/09/01> + 19672.000|date: 2009/09/02> + 16493.000|date: 2009/09/03> + 10208.000|date: 2009/09/04> + 16748.000|date: 2009/09/09> + 13737.000|date: 2009/09/10> + 19815.000|date: 2009/09/11> + 24487.000|date: 2009/09/14> + 22255.000|date: 2009/09/15> + 26145.000|date: 2009/09/16> + 20983.000|date: 2009/09/17> + 21570.000|date: 2009/09/18> + 10614.000|date: 2009/09/21> + 13498.000|date: 2009/09/22> + 20038.000|date: 2009/09/23> + 16497.000|date: 2009/09/24> + 11496.000|date: 2009/09/25> + 9564.000|date: 2009/09/28> + 12289.000|date: 2009/09/29> + 20055.000|date: 2009/09/30> + 28383.000|date: 2009/10/01> + 20555.000|date: 2009/10/02> + 15802.000|date: 2009/10/05> + 13142.000|date: 2009/10/06> + 9977.000|date: 2009/10/07> + 16259.000|date: 2009/10/08> + 10228.000|date: 2009/10/09> + 12162.000|date: 2009/10/12> + 16398.000|date: 2009/10/13> + 16887.000|date: 2009/10/14> + 13952.000|date: 2009/10/15> + 19505.000|date: 2009/10/16> + 20947.000|date: 2009/10/19> + 15101.000|date: 2009/10/20> + 28939.000|date: 2009/10/21> + 15891.000|date: 2009/10/22> + 23327.000|date: 2009/10/23> + 25326.000|date: 2009/10/26> + 25441.000|date: 2009/10/27> + 29839.000|date: 2009/10/28> + 16800.000|date: 2009/11/05> + 19084.000|date: 2009/11/06> + 16404.000|date: 2009/11/09> + 16396.000|date: 2009/11/10> + 21722.000|date: 2009/11/11> + 22282.000|date: 2009/11/12> + 20269.000|date: 2009/11/13> + 23036.000|date: 2009/11/16> + 15139.000|date: 2009/11/17> + 16559.000|date: 2009/11/18> + 18447.000|date: 2009/11/19> + 20487.000|date: 2009/11/20> + 16831.000|date: 2009/11/23> + 24499.000|date: 2009/11/24> + 15688.000|date: 2009/11/25> + 8849.000|date: 2009/11/27> + 21877.000|date: 2009/11/30> + 54690.000|date: 2009/12/01> + 22127.000|date: 2009/12/02> + 42207.000|date: 2009/12/03> + 30825.000|date: 2009/12/04> + 23521.000|date: 2009/12/07> + 25683.000|date: 2009/12/08> + 13773.000|date: 2009/12/09> + 15610.000|date: 2009/12/10> + 17882.000|date: 2009/12/11> + 16238.000|date: 2009/12/14> + 17782.000|date: 2009/12/15> + 21163.000|date: 2009/12/16> + 30252.000|date: 2009/12/17> + 34269.000|date: 2009/12/18> + 16704.000|date: 2009/12/21> + 16172.000|date: 2009/12/22> + 15740.000|date: 2009/12/23> + 4999.000|date: 2009/12/24> + 8932.000|date: 2009/12/28> + 7892.000|date: 2009/12/29> + 9596.000|date: 2009/12/30> + 12697.000|date: 2009/12/31> + 21422.000|date: 2010/01/04> + 28559.000|date: 2010/01/05> + 20353.000|date: 2010/01/06> + 19933.000|date: 2010/01/07> + 13063.000|date: 2010/01/08> + 17518.000|date: 2010/01/11> + 14515.000|date: 2010/01/12> + 12471.000|date: 2010/01/13> + 11293.000|date: 2010/01/14> + 24446.000|date: 2010/01/15> + 15675.000|date: 2010/01/19> + 18690.000|date: 2010/01/20> + 21143.000|date: 2010/01/21> + 64684.000|date: 2010/01/22> + 30400.000|date: 2010/01/25> + 25226.000|date: 2010/01/26> + 28408.000|date: 2010/01/27> + 18851.000|date: 2010/01/28> + 20503.000|date: 2010/01/29> + 12779.000|date: 2010/02/01> + 16280.000|date: 2010/02/02> + 12057.000|date: 2010/02/03> + 32073.000|date: 2010/02/04> + 37355.000|date: 2010/02/05> + 13812.000|date: 2010/02/08> + 21161.000|date: 2010/02/09> + 24909.000|date: 2010/02/10> + 20194.000|date: 2010/02/11> + 26884.000|date: 2010/02/12> + 13094.000|date: 2010/02/16> + 10274.000|date: 2010/02/17> + 19414.000|date: 2010/02/18> + 19936.000|date: 2010/02/19> + 15986.000|date: 2010/02/22> + 12401.000|date: 2010/02/23> + 17523.000|date: 2010/02/24> + 18175.000|date: 2010/02/25> + 13533.000|date: 2010/02/26> + 15479.000|date: 2010/03/01> + 18984.000|date: 2010/03/02> + 17957.000|date: 2010/03/03> + 17377.000|date: 2010/03/04> + 16828.000|date: 2010/03/05> + 10430.000|date: 2010/03/08> + 13901.000|date: 2010/03/09> + 12208.000|date: 2010/03/10> + 10560.000|date: 2010/03/11> + 14639.000|date: 2010/03/12> + 12699.000|date: 2010/03/15> + 17314.000|date: 2010/03/16> + 14812.000|date: 2010/03/17> + 14547.000|date: 2010/03/18> + 20928.000|date: 2010/03/19> + 12124.000|date: 2010/03/22> + 19277.000|date: 2010/03/23> + 15537.000|date: 2010/03/24> + 16515.000|date: 2010/03/25> + 15131.000|date: 2010/03/26> + 14776.000|date: 2010/03/29> + 17296.000|date: 2010/03/30> + 12460.000|date: 2010/03/31> + 10437.000|date: 2010/04/01> + 9098.000|date: 2010/04/05> + 10453.000|date: 2010/04/06> + 12051.000|date: 2010/04/07> + 14532.000|date: 2010/04/08> + 11637.000|date: 2010/04/09> + 11197.000|date: 2010/04/12> + 12230.000|date: 2010/04/13> + 16273.000|date: 2010/04/14> + 11660.000|date: 2010/04/15> + 18648.000|date: 2010/04/16> + 11561.000|date: 2010/04/19> + 15934.000|date: 2010/04/20> + 19262.000|date: 2010/04/21> + 11906.000|date: 2010/04/22> + 11567.000|date: 2010/04/23> + 10509.000|date: 2010/04/26> + 18271.000|date: 2010/04/27> + 16714.000|date: 2010/04/28> + 14215.000|date: 2010/04/29> + 20725.000|date: 2010/04/30> + 12870.000|date: 2010/05/03> + 15834.000|date: 2010/05/04> + 17034.000|date: 2010/05/05> + 37472.000|date: 2010/05/06> + 46865.000|date: 2010/05/07> + 23196.000|date: 2010/05/10> + 17239.000|date: 2010/05/11> + 20769.000|date: 2010/05/12> + 15669.000|date: 2010/05/13> + 32203.000|date: 2010/05/14> + 20806.000|date: 2010/05/17> + 22200.000|date: 2010/05/18> + 16774.000|date: 2010/05/19> + 36727.000|date: 2010/05/20> + 38708.000|date: 2010/05/21> + 26005.000|date: 2010/05/24> + 29663.000|date: 2010/05/25> + 23137.000|date: 2010/05/26> + 17715.000|date: 2010/05/27> + 19236.000|date: 2010/05/28> + 21231.000|date: 2010/06/01> + 24190.000|date: 2010/06/02> + 17418.000|date: 2010/06/03> + 21385.000|date: 2010/06/04> + 16453.000|date: 2010/06/07> + 15190.000|date: 2010/06/08> + 13417.000|date: 2010/06/09> + 12244.000|date: 2010/06/10> + 10817.000|date: 2010/06/11> + 14073.000|date: 2010/06/14> + 12977.000|date: 2010/06/15> + 13491.000|date: 2010/06/16> + 13884.000|date: 2010/06/17> + 13741.000|date: 2010/06/18> + 12881.000|date: 2010/06/21> + 17572.000|date: 2010/06/22> + 16924.000|date: 2010/06/23> + 14721.000|date: 2010/06/24> + 14816.000|date: 2010/06/25> + 9669.000|date: 2010/06/28> + 16785.000|date: 2010/06/29> + 22055.000|date: 2010/06/30> + 22397.000|date: 2010/07/01> + 19010.000|date: 2010/07/02> + 30465.000|date: 2010/07/06> + 17383.000|date: 2010/07/07> + 22402.000|date: 2010/07/08> + 12259.000|date: 2010/07/09> + 10809.000|date: 2010/07/12> + 15800.000|date: 2010/07/13> + 11178.000|date: 2010/07/14> + 15112.000|date: 2010/07/15> + 18529.000|date: 2010/07/16> + 15054.000|date: 2010/07/19> + 17057.000|date: 2010/07/20> + 18744.000|date: 2010/07/21> + 17651.000|date: 2010/07/22> + 16097.000|date: 2010/07/23> + 13143.000|date: 2010/07/26> + 22539.000|date: 2010/07/27> + 15141.000|date: 2010/07/28> + 19947.000|date: 2010/07/29> + 20428.000|date: 2010/07/30> + 20969.000|date: 2010/08/02> + 19895.000|date: 2010/08/03> + 18208.000|date: 2010/08/04> + 13847.000|date: 2010/08/05> + 24042.000|date: 2010/08/06> + 24905.000|date: 2010/08/09> + 26913.000|date: 2010/08/10> + 25654.000|date: 2010/08/11> + 32925.000|date: 2010/08/12> + 38252.000|date: 2010/08/13> + 30291.000|date: 2010/08/16> + 28440.000|date: 2010/08/17> + 21151.000|date: 2010/08/19> + 20903.000|date: 2010/08/20> open |ticker: EFX> => 27.600|date: 2009/08/21> + 27.970|date: 2009/08/24> + 28.090|date: 2009/08/25> + 27.630|date: 2009/08/26> + 27.810|date: 2009/08/27> + 27.980|date: 2009/08/28> + 27.460|date: 2009/08/31> + 27.530|date: 2009/09/01> + 26.530|date: 2009/09/02> + 26.400|date: 2009/09/03> + 27.240|date: 2009/09/04> + 26.940|date: 2009/09/09> + 26.960|date: 2009/09/10> + 27.170|date: 2009/09/11> + 27.300|date: 2009/09/14> + 27.550|date: 2009/09/15> + 27.790|date: 2009/09/16> + 27.740|date: 2009/09/17> + 28.250|date: 2009/09/18> + 28.510|date: 2009/09/21> + 29.060|date: 2009/09/22> + 29.030|date: 2009/09/23> + 28.940|date: 2009/09/24> + 28.550|date: 2009/09/25> + 28.780|date: 2009/09/28> + 29.020|date: 2009/09/29> + 29.100|date: 2009/09/30> + 28.980|date: 2009/10/01> + 28.130|date: 2009/10/02> + 27.820|date: 2009/10/05> + 28.130|date: 2009/10/06> + 28.180|date: 2009/10/07> + 28.070|date: 2009/10/08> + 28.140|date: 2009/10/09> + 28.270|date: 2009/10/12> + 28.200|date: 2009/10/13> + 28.290|date: 2009/10/14> + 28.250|date: 2009/10/15> + 28.770|date: 2009/10/16> + 28.970|date: 2009/10/19> + 29.040|date: 2009/10/20> + 28.530|date: 2009/10/21> + 28.530|date: 2009/10/22> + 28.650|date: 2009/10/23> + 28.900|date: 2009/10/26> + 28.640|date: 2009/10/27> + 28.170|date: 2009/10/28> + 27.730|date: 2009/11/05> + 28.410|date: 2009/11/06> + 28.590|date: 2009/11/09> + 29.000|date: 2009/11/10> + 29.250|date: 2009/11/11> + 29.160|date: 2009/11/12> + 29.040|date: 2009/11/13> + 29.220|date: 2009/11/16> + 29.390|date: 2009/11/17> + 29.260|date: 2009/11/18> + 28.960|date: 2009/11/19> + 28.830|date: 2009/11/20> + 29.390|date: 2009/11/23> + 29.330|date: 2009/11/24> + 29.530|date: 2009/11/25> + 28.850|date: 2009/11/27> + 28.790|date: 2009/11/30> + 28.870|date: 2009/12/01> + 29.250|date: 2009/12/02> + 29.430|date: 2009/12/03> + 29.750|date: 2009/12/04> + 29.990|date: 2009/12/07> + 30.090|date: 2009/12/08> + 29.950|date: 2009/12/09> + 30.040|date: 2009/12/10> + 30.170|date: 2009/12/11> + 30.480|date: 2009/12/14> + 30.540|date: 2009/12/15> + 30.460|date: 2009/12/16> + 30.380|date: 2009/12/17> + 30.270|date: 2009/12/18> + 30.670|date: 2009/12/21> + 30.930|date: 2009/12/22> + 31.340|date: 2009/12/23> + 31.290|date: 2009/12/24> + 31.400|date: 2009/12/28> + 31.420|date: 2009/12/29> + 31.400|date: 2009/12/30> + 31.430|date: 2009/12/31> + 31.130|date: 2010/01/04> + 31.420|date: 2010/01/05> + 31.480|date: 2010/01/06> + 31.670|date: 2010/01/07> + 31.830|date: 2010/01/08> + 32.000|date: 2010/01/11> + 31.550|date: 2010/01/12> + 31.450|date: 2010/01/13> + 31.670|date: 2010/01/14> + 31.870|date: 2010/01/15> + 31.660|date: 2010/01/19> + 31.750|date: 2010/01/20> + 31.730|date: 2010/01/21> + 31.690|date: 2010/01/22> + 31.710|date: 2010/01/25> + 31.820|date: 2010/01/26> + 31.470|date: 2010/01/27> + 32.210|date: 2010/01/28> + 31.820|date: 2010/01/29> + 32.090|date: 2010/02/01> + 33.430|date: 2010/02/02> + 33.130|date: 2010/02/03> + 32.250|date: 2010/02/04> + 31.670|date: 2010/02/05> + 31.630|date: 2010/02/08> + 31.440|date: 2010/02/09> + 31.340|date: 2010/02/10> + 31.370|date: 2010/02/11> + 31.400|date: 2010/02/12> + 31.640|date: 2010/02/16> + 32.040|date: 2010/02/17> + 32.440|date: 2010/02/18> + 31.900|date: 2010/02/19> + 32.000|date: 2010/02/22> + 31.980|date: 2010/02/23> + 31.770|date: 2010/02/24> + 32.000|date: 2010/02/25> + 32.360|date: 2010/02/26> + 32.230|date: 2010/03/01> + 32.830|date: 2010/03/02> + 32.920|date: 2010/03/03> + 32.800|date: 2010/03/04> + 32.810|date: 2010/03/05> + 33.290|date: 2010/03/08> + 33.000|date: 2010/03/09> + 32.990|date: 2010/03/10> + 33.080|date: 2010/03/11> + 33.340|date: 2010/03/12> + 33.540|date: 2010/03/15> + 33.910|date: 2010/03/16> + 34.680|date: 2010/03/17> + 35.100|date: 2010/03/18> + 35.930|date: 2010/03/19> + 35.310|date: 2010/03/22> + 35.880|date: 2010/03/23> + 35.800|date: 2010/03/24> + 35.990|date: 2010/03/25> + 36.080|date: 2010/03/26> + 36.240|date: 2010/03/29> + 36.380|date: 2010/03/30> + 36.040|date: 2010/03/31> + 35.990|date: 2010/04/01> + 35.610|date: 2010/04/05> + 35.850|date: 2010/04/06> + 35.680|date: 2010/04/07> + 35.380|date: 2010/04/08> + 35.590|date: 2010/04/09> + 35.560|date: 2010/04/12> + 35.300|date: 2010/04/13> + 35.590|date: 2010/04/14> + 35.660|date: 2010/04/15> + 35.550|date: 2010/04/16> + 34.690|date: 2010/04/19> + 35.050|date: 2010/04/20> + 35.100|date: 2010/04/21> + 34.590|date: 2010/04/22> + 35.940|date: 2010/04/23> + 35.840|date: 2010/04/26> + 35.840|date: 2010/04/27> + 35.640|date: 2010/04/28> + 33.790|date: 2010/04/29> + 33.540|date: 2010/04/30> + 33.840|date: 2010/05/03> + 33.510|date: 2010/05/04> + 32.940|date: 2010/05/05> + 33.030|date: 2010/05/06> + 31.820|date: 2010/05/07> + 32.790|date: 2010/05/10> + 32.670|date: 2010/05/11> + 32.620|date: 2010/05/12> + 33.100|date: 2010/05/13> + 32.670|date: 2010/05/14> + 32.440|date: 2010/05/17> + 32.500|date: 2010/05/18> + 31.780|date: 2010/05/19> + 31.120|date: 2010/05/20> + 29.330|date: 2010/05/21> + 29.710|date: 2010/05/24> + 29.150|date: 2010/05/25> + 30.210|date: 2010/05/26> + 30.420|date: 2010/05/27> + 30.600|date: 2010/05/28> + 29.840|date: 2010/06/01> + 29.350|date: 2010/06/02> + 29.770|date: 2010/06/03> + 29.190|date: 2010/06/04> + 28.960|date: 2010/06/07> + 28.490|date: 2010/06/08> + 28.920|date: 2010/06/09> + 29.250|date: 2010/06/10> + 29.300|date: 2010/06/11> + 29.820|date: 2010/06/14> + 29.790|date: 2010/06/15> + 30.170|date: 2010/06/16> + 30.520|date: 2010/06/17> + 30.360|date: 2010/06/18> + 30.620|date: 2010/06/21> + 29.900|date: 2010/06/22> + 29.500|date: 2010/06/23> + 29.300|date: 2010/06/24> + 29.170|date: 2010/06/25> + 29.060|date: 2010/06/28> + 28.940|date: 2010/06/29> + 28.080|date: 2010/06/30> + 27.910|date: 2010/07/01> + 28.440|date: 2010/07/02> + 28.470|date: 2010/07/06> + 27.780|date: 2010/07/07> + 28.720|date: 2010/07/08> + 28.810|date: 2010/07/09> + 28.790|date: 2010/07/12> + 28.970|date: 2010/07/13> + 29.540|date: 2010/07/14> + 29.870|date: 2010/07/15> + 29.680|date: 2010/07/16> + 29.330|date: 2010/07/19> + 28.850|date: 2010/07/20> + 29.990|date: 2010/07/21> + 29.610|date: 2010/07/22> + 30.050|date: 2010/07/23> + 30.550|date: 2010/07/26> + 31.470|date: 2010/07/27> + 30.570|date: 2010/07/28> + 31.620|date: 2010/07/29> + 31.020|date: 2010/07/30> + 31.690|date: 2010/08/02> + 31.770|date: 2010/08/03> + 31.600|date: 2010/08/04> + 31.460|date: 2010/08/05> + 31.620|date: 2010/08/06> + 31.970|date: 2010/08/09> + 31.930|date: 2010/08/10> + 31.120|date: 2010/08/11> + 30.040|date: 2010/08/12> + 30.200|date: 2010/08/13> + 30.000|date: 2010/08/16> + 30.470|date: 2010/08/17> + 30.760|date: 2010/08/19> + 30.310|date: 2010/08/20> high |ticker: EFX> => 28.110|date: 2009/08/21> + 28.190|date: 2009/08/24> + 28.250|date: 2009/08/25> + 27.990|date: 2009/08/26> + 28.060|date: 2009/08/27> + 28.040|date: 2009/08/28> + 27.710|date: 2009/08/31> + 27.640|date: 2009/09/01> + 26.670|date: 2009/09/02> + 27.250|date: 2009/09/03> + 27.300|date: 2009/09/04> + 27.190|date: 2009/09/09> + 27.160|date: 2009/09/10> + 27.530|date: 2009/09/11> + 27.550|date: 2009/09/14> + 27.550|date: 2009/09/15> + 27.790|date: 2009/09/16> + 28.121|date: 2009/09/17> + 28.840|date: 2009/09/18> + 28.880|date: 2009/09/21> + 29.100|date: 2009/09/22> + 29.200|date: 2009/09/23> + 29.120|date: 2009/09/24> + 28.770|date: 2009/09/25> + 29.100|date: 2009/09/28> + 29.260|date: 2009/09/29> + 29.330|date: 2009/09/30> + 29.060|date: 2009/10/01> + 28.300|date: 2009/10/02> + 28.090|date: 2009/10/05> + 28.415|date: 2009/10/06> + 28.250|date: 2009/10/07> + 28.470|date: 2009/10/08> + 28.410|date: 2009/10/09> + 28.410|date: 2009/10/12> + 28.330|date: 2009/10/13> + 28.390|date: 2009/10/14> + 29.140|date: 2009/10/15> + 29.060|date: 2009/10/16> + 29.090|date: 2009/10/19> + 29.150|date: 2009/10/20> + 28.800|date: 2009/10/21> + 28.820|date: 2009/10/22> + 29.000|date: 2009/10/23> + 29.050|date: 2009/10/26> + 28.640|date: 2009/10/27> + 28.370|date: 2009/10/28> + 28.530|date: 2009/11/05> + 28.580|date: 2009/11/06> + 29.150|date: 2009/11/09> + 29.220|date: 2009/11/10> + 29.250|date: 2009/11/11> + 29.320|date: 2009/11/12> + 29.160|date: 2009/11/13> + 29.400|date: 2009/11/16> + 29.390|date: 2009/11/17> + 29.280|date: 2009/11/18> + 29.010|date: 2009/11/19> + 29.000|date: 2009/11/20> + 29.500|date: 2009/11/23> + 29.540|date: 2009/11/24> + 29.600|date: 2009/11/25> + 29.100|date: 2009/11/27> + 28.790|date: 2009/11/30> + 29.270|date: 2009/12/01> + 29.530|date: 2009/12/02> + 29.740|date: 2009/12/03> + 30.110|date: 2009/12/04> + 30.500|date: 2009/12/07> + 30.160|date: 2009/12/08> + 30.190|date: 2009/12/09> + 30.250|date: 2009/12/10> + 30.340|date: 2009/12/11> + 30.690|date: 2009/12/14> + 30.580|date: 2009/12/15> + 30.670|date: 2009/12/16> + 30.400|date: 2009/12/17> + 30.500|date: 2009/12/18> + 30.970|date: 2009/12/21> + 31.360|date: 2009/12/22> + 31.580|date: 2009/12/23> + 31.430|date: 2009/12/24> + 31.550|date: 2009/12/28> + 31.510|date: 2009/12/29> + 31.640|date: 2009/12/30> + 31.500|date: 2009/12/31> + 31.520|date: 2010/01/04> + 31.489|date: 2010/01/05> + 31.880|date: 2010/01/06> + 31.940|date: 2010/01/07> + 31.970|date: 2010/01/08> + 32.100|date: 2010/01/11> + 31.670|date: 2010/01/12> + 31.790|date: 2010/01/13> + 31.980|date: 2010/01/14> + 31.930|date: 2010/01/15> + 31.960|date: 2010/01/19> + 31.860|date: 2010/01/20> + 32.250|date: 2010/01/21> + 31.690|date: 2010/01/22> + 31.920|date: 2010/01/25> + 31.910|date: 2010/01/26> + 32.150|date: 2010/01/27> + 32.210|date: 2010/01/28> + 32.180|date: 2010/01/29> + 33.400|date: 2010/02/01> + 33.590|date: 2010/02/02> + 33.390|date: 2010/02/03> + 32.740|date: 2010/02/04> + 32.190|date: 2010/02/05> + 31.720|date: 2010/02/08> + 31.810|date: 2010/02/09> + 31.605|date: 2010/02/10> + 31.670|date: 2010/02/11> + 31.690|date: 2010/02/12> + 31.980|date: 2010/02/16> + 32.580|date: 2010/02/17> + 32.540|date: 2010/02/18> + 32.190|date: 2010/02/19> + 32.080|date: 2010/02/22> + 32.120|date: 2010/02/23> + 32.310|date: 2010/02/24> + 32.330|date: 2010/02/25> + 32.400|date: 2010/02/26> + 32.690|date: 2010/03/01> + 32.980|date: 2010/03/02> + 32.940|date: 2010/03/03> + 32.810|date: 2010/03/04> + 33.340|date: 2010/03/05> + 33.340|date: 2010/03/08> + 33.300|date: 2010/03/09> + 33.350|date: 2010/03/10> + 33.290|date: 2010/03/11> + 33.510|date: 2010/03/12> + 33.790|date: 2010/03/15> + 34.700|date: 2010/03/16> + 35.180|date: 2010/03/17> + 36.070|date: 2010/03/18> + 35.930|date: 2010/03/19> + 35.950|date: 2010/03/22> + 35.940|date: 2010/03/23> + 36.030|date: 2010/03/24> + 36.190|date: 2010/03/25> + 36.110|date: 2010/03/26> + 36.630|date: 2010/03/29> + 36.550|date: 2010/03/30> + 36.080|date: 2010/03/31> + 36.160|date: 2010/04/01> + 36.050|date: 2010/04/05> + 35.980|date: 2010/04/06> + 35.900|date: 2010/04/07> + 35.625|date: 2010/04/08> + 35.640|date: 2010/04/09> + 35.620|date: 2010/04/12> + 35.690|date: 2010/04/13> + 35.820|date: 2010/04/14> + 35.760|date: 2010/04/15> + 35.620|date: 2010/04/16> + 35.040|date: 2010/04/19> + 35.240|date: 2010/04/20> + 35.340|date: 2010/04/21> + 35.940|date: 2010/04/22> + 35.970|date: 2010/04/23> + 36.220|date: 2010/04/26> + 36.190|date: 2010/04/27> + 35.705|date: 2010/04/28> + 33.900|date: 2010/04/29> + 33.900|date: 2010/04/30> + 34.040|date: 2010/05/03> + 33.510|date: 2010/05/04> + 33.420|date: 2010/05/05> + 33.540|date: 2010/05/06> + 32.070|date: 2010/05/07> + 33.200|date: 2010/05/10> + 33.020|date: 2010/05/11> + 33.250|date: 2010/05/12> + 33.360|date: 2010/05/13> + 32.704|date: 2010/05/14> + 32.530|date: 2010/05/17> + 32.759|date: 2010/05/18> + 31.910|date: 2010/05/19> + 31.170|date: 2010/05/20> + 29.940|date: 2010/05/21> + 30.050|date: 2010/05/24> + 29.620|date: 2010/05/25> + 30.570|date: 2010/05/26> + 30.610|date: 2010/05/27> + 30.620|date: 2010/05/28> + 30.200|date: 2010/06/01> + 29.830|date: 2010/06/02> + 30.010|date: 2010/06/03> + 29.510|date: 2010/06/04> + 28.960|date: 2010/06/07> + 28.790|date: 2010/06/08> + 29.180|date: 2010/06/09> + 29.580|date: 2010/06/10> + 29.680|date: 2010/06/11> + 30.000|date: 2010/06/14> + 30.420|date: 2010/06/15> + 30.570|date: 2010/06/16> + 30.520|date: 2010/06/17> + 30.360|date: 2010/06/18> + 30.740|date: 2010/06/21> + 30.125|date: 2010/06/22> + 29.630|date: 2010/06/23> + 29.540|date: 2010/06/24> + 29.300|date: 2010/06/25> + 29.620|date: 2010/06/28> + 28.980|date: 2010/06/29> + 28.590|date: 2010/06/30> + 28.270|date: 2010/07/01> + 28.440|date: 2010/07/02> + 28.470|date: 2010/07/06> + 28.610|date: 2010/07/07> + 28.980|date: 2010/07/08> + 28.960|date: 2010/07/09> + 28.990|date: 2010/07/12> + 29.710|date: 2010/07/13> + 30.110|date: 2010/07/14> + 29.930|date: 2010/07/15> + 29.730|date: 2010/07/16> + 29.360|date: 2010/07/19> + 29.820|date: 2010/07/20> + 29.990|date: 2010/07/21> + 30.180|date: 2010/07/22> + 30.520|date: 2010/07/23> + 31.240|date: 2010/07/26> + 31.510|date: 2010/07/27> + 30.820|date: 2010/07/28> + 31.620|date: 2010/07/29> + 31.400|date: 2010/07/30> + 31.920|date: 2010/08/02> + 31.850|date: 2010/08/03> + 31.730|date: 2010/08/04> + 31.950|date: 2010/08/05> + 31.830|date: 2010/08/06> + 32.290|date: 2010/08/09> + 32.030|date: 2010/08/10> + 31.200|date: 2010/08/11> + 30.320|date: 2010/08/12> + 30.380|date: 2010/08/13> + 30.430|date: 2010/08/16> + 30.990|date: 2010/08/17> + 30.850|date: 2010/08/19> + 30.560|date: 2010/08/20> low |ticker: EFX> => 27.355|date: 2009/08/21> + 27.840|date: 2009/08/24> + 27.760|date: 2009/08/25> + 27.630|date: 2009/08/26> + 27.570|date: 2009/08/27> + 27.420|date: 2009/08/28> + 27.460|date: 2009/08/31> + 26.710|date: 2009/09/01> + 26.380|date: 2009/09/02> + 25.920|date: 2009/09/03> + 26.790|date: 2009/09/04> + 26.660|date: 2009/09/09> + 26.640|date: 2009/09/10> + 27.020|date: 2009/09/11> + 27.110|date: 2009/09/14> + 27.060|date: 2009/09/15> + 27.295|date: 2009/09/16> + 27.630|date: 2009/09/17> + 28.150|date: 2009/09/18> + 28.470|date: 2009/09/21> + 28.810|date: 2009/09/22> + 28.920|date: 2009/09/23> + 28.530|date: 2009/09/24> + 28.480|date: 2009/09/25> + 28.700|date: 2009/09/28> + 28.880|date: 2009/09/29> + 28.750|date: 2009/09/30> + 28.270|date: 2009/10/01> + 27.740|date: 2009/10/02> + 27.700|date: 2009/10/05> + 27.980|date: 2009/10/06> + 27.960|date: 2009/10/07> + 28.070|date: 2009/10/08> + 28.140|date: 2009/10/09> + 28.060|date: 2009/10/12> + 27.970|date: 2009/10/13> + 28.060|date: 2009/10/14> + 28.250|date: 2009/10/15> + 28.500|date: 2009/10/16> + 28.790|date: 2009/10/19> + 28.440|date: 2009/10/20> + 28.410|date: 2009/10/21> + 28.020|date: 2009/10/22> + 28.370|date: 2009/10/23> + 28.490|date: 2009/10/26> + 28.015|date: 2009/10/27> + 27.640|date: 2009/10/28> + 27.620|date: 2009/11/05> + 28.160|date: 2009/11/06> + 28.450|date: 2009/11/09> + 29.000|date: 2009/11/10> + 29.000|date: 2009/11/11> + 28.910|date: 2009/11/12> + 28.840|date: 2009/11/13> + 29.080|date: 2009/11/16> + 29.110|date: 2009/11/17> + 29.010|date: 2009/11/18> + 28.550|date: 2009/11/19> + 28.610|date: 2009/11/20> + 29.170|date: 2009/11/23> + 29.190|date: 2009/11/24> + 29.340|date: 2009/11/25> + 28.710|date: 2009/11/27> + 28.460|date: 2009/11/30> + 28.810|date: 2009/12/01> + 29.183|date: 2009/12/02> + 29.190|date: 2009/12/03> + 29.580|date: 2009/12/04> + 29.970|date: 2009/12/07> + 29.800|date: 2009/12/08> + 29.740|date: 2009/12/09> + 29.950|date: 2009/12/10> + 30.150|date: 2009/12/11> + 30.380|date: 2009/12/14> + 30.360|date: 2009/12/15> + 30.360|date: 2009/12/16> + 30.140|date: 2009/12/17> + 30.230|date: 2009/12/18> + 30.660|date: 2009/12/21> + 30.790|date: 2009/12/22> + 31.180|date: 2009/12/23> + 31.220|date: 2009/12/24> + 31.260|date: 2009/12/28> + 31.360|date: 2009/12/29> + 31.310|date: 2009/12/30> + 30.890|date: 2009/12/31> + 31.040|date: 2010/01/04> + 31.050|date: 2010/01/05> + 31.360|date: 2010/01/06> + 31.550|date: 2010/01/07> + 31.670|date: 2010/01/08> + 31.560|date: 2010/01/11> + 31.280|date: 2010/01/12> + 31.420|date: 2010/01/13> + 31.520|date: 2010/01/14> + 31.630|date: 2010/01/15> + 31.630|date: 2010/01/19> + 31.420|date: 2010/01/20> + 31.600|date: 2010/01/21> + 31.330|date: 2010/01/22> + 31.370|date: 2010/01/25> + 31.520|date: 2010/01/26> + 31.468|date: 2010/01/27> + 31.610|date: 2010/01/28> + 31.580|date: 2010/01/29> + 31.970|date: 2010/02/01> + 32.900|date: 2010/02/02> + 32.900|date: 2010/02/03> + 31.370|date: 2010/02/04> + 30.930|date: 2010/02/05> + 31.080|date: 2010/02/08> + 31.230|date: 2010/02/09> + 31.060|date: 2010/02/10> + 31.070|date: 2010/02/11> + 31.250|date: 2010/02/12> + 31.360|date: 2010/02/16> + 32.020|date: 2010/02/17> + 31.935|date: 2010/02/18> + 31.900|date: 2010/02/19> + 31.770|date: 2010/02/22> + 31.550|date: 2010/02/23> + 31.760|date: 2010/02/24> + 31.710|date: 2010/02/25> + 32.110|date: 2010/02/26> + 32.120|date: 2010/03/01> + 32.670|date: 2010/03/02> + 32.590|date: 2010/03/03> + 32.540|date: 2010/03/04> + 32.733|date: 2010/03/05> + 32.980|date: 2010/03/08> + 32.900|date: 2010/03/09> + 32.930|date: 2010/03/10> + 32.970|date: 2010/03/11> + 33.090|date: 2010/03/12> + 33.390|date: 2010/03/15> + 33.720|date: 2010/03/16> + 34.580|date: 2010/03/17> + 35.040|date: 2010/03/18> + 35.250|date: 2010/03/19> + 35.290|date: 2010/03/22> + 35.590|date: 2010/03/23> + 35.745|date: 2010/03/24> + 35.880|date: 2010/03/25> + 35.840|date: 2010/03/26> + 36.060|date: 2010/03/29> + 36.120|date: 2010/03/30> + 35.670|date: 2010/03/31> + 35.440|date: 2010/04/01> + 35.610|date: 2010/04/05> + 35.790|date: 2010/04/06> + 35.350|date: 2010/04/07> + 35.160|date: 2010/04/08> + 35.440|date: 2010/04/09> + 35.330|date: 2010/04/12> + 35.300|date: 2010/04/13> + 35.470|date: 2010/04/14> + 35.420|date: 2010/04/15> + 34.790|date: 2010/04/16> + 34.530|date: 2010/04/19> + 34.900|date: 2010/04/20> + 35.100|date: 2010/04/21> + 34.590|date: 2010/04/22> + 35.540|date: 2010/04/23> + 35.770|date: 2010/04/26> + 35.390|date: 2010/04/27> + 35.110|date: 2010/04/28> + 33.060|date: 2010/04/29> + 33.410|date: 2010/04/30> + 33.570|date: 2010/05/03> + 32.820|date: 2010/05/04> + 32.940|date: 2010/05/05> + 31.040|date: 2010/05/06> + 31.190|date: 2010/05/07> + 32.330|date: 2010/05/10> + 32.530|date: 2010/05/11> + 32.500|date: 2010/05/12> + 32.800|date: 2010/05/13> + 32.150|date: 2010/05/14> + 31.955|date: 2010/05/17> + 31.930|date: 2010/05/18> + 31.440|date: 2010/05/19> + 30.080|date: 2010/05/20> + 29.170|date: 2010/05/21> + 29.540|date: 2010/05/24> + 28.880|date: 2010/05/25> + 29.840|date: 2010/05/26> + 30.190|date: 2010/05/27> + 30.150|date: 2010/05/28> + 29.340|date: 2010/06/01> + 29.220|date: 2010/06/02> + 29.600|date: 2010/06/03> + 28.790|date: 2010/06/04> + 28.480|date: 2010/06/07> + 28.220|date: 2010/06/08> + 28.580|date: 2010/06/09> + 29.050|date: 2010/06/10> + 29.175|date: 2010/06/11> + 29.630|date: 2010/06/14> + 29.720|date: 2010/06/15> + 30.000|date: 2010/06/16> + 30.040|date: 2010/06/17> + 30.080|date: 2010/06/18> + 29.740|date: 2010/06/21> + 29.500|date: 2010/06/22> + 29.201|date: 2010/06/23> + 29.080|date: 2010/06/24> + 28.730|date: 2010/06/25> + 28.960|date: 2010/06/28> + 28.080|date: 2010/06/29> + 27.980|date: 2010/06/30> + 27.700|date: 2010/07/01> + 27.940|date: 2010/07/02> + 27.640|date: 2010/07/06> + 27.733|date: 2010/07/07> + 28.500|date: 2010/07/08> + 28.650|date: 2010/07/09> + 28.680|date: 2010/07/12> + 28.940|date: 2010/07/13> + 29.420|date: 2010/07/14> + 29.420|date: 2010/07/15> + 29.060|date: 2010/07/16> + 29.000|date: 2010/07/19> + 28.810|date: 2010/07/20> + 29.240|date: 2010/07/21> + 29.610|date: 2010/07/22> + 30.000|date: 2010/07/23> + 30.430|date: 2010/07/26> + 30.720|date: 2010/07/27> + 30.190|date: 2010/07/28> + 30.740|date: 2010/07/29> + 30.860|date: 2010/07/30> + 31.510|date: 2010/08/02> + 31.410|date: 2010/08/03> + 31.360|date: 2010/08/04> + 31.380|date: 2010/08/05> + 31.440|date: 2010/08/06> + 31.750|date: 2010/08/09> + 31.400|date: 2010/08/10> + 30.440|date: 2010/08/11> + 30.030|date: 2010/08/12> + 30.110|date: 2010/08/13> + 29.750|date: 2010/08/16> + 30.380|date: 2010/08/17> + 30.390|date: 2010/08/19> + 29.750|date: 2010/08/20> close |ticker: EFX> => 27.970|date: 2009/08/21> + 27.910|date: 2009/08/24> + 27.790|date: 2009/08/25> + 27.900|date: 2009/08/26> + 27.770|date: 2009/08/27> + 27.610|date: 2009/08/28> + 27.640|date: 2009/08/31> + 26.710|date: 2009/09/01> + 26.390|date: 2009/09/02> + 27.240|date: 2009/09/03> + 27.020|date: 2009/09/04> + 27.010|date: 2009/09/09> + 27.160|date: 2009/09/10> + 27.400|date: 2009/09/11> + 27.550|date: 2009/09/14> + 27.390|date: 2009/09/15> + 27.760|date: 2009/09/16> + 27.990|date: 2009/09/17> + 28.800|date: 2009/09/18> + 28.790|date: 2009/09/21> + 29.060|date: 2009/09/22> + 28.950|date: 2009/09/23> + 28.640|date: 2009/09/24> + 28.610|date: 2009/09/25> + 29.010|date: 2009/09/28> + 29.120|date: 2009/09/29> + 29.140|date: 2009/09/30> + 28.320|date: 2009/10/01> + 27.810|date: 2009/10/02> + 28.000|date: 2009/10/05> + 28.300|date: 2009/10/06> + 28.000|date: 2009/10/07> + 28.210|date: 2009/10/08> + 28.260|date: 2009/10/09> + 28.300|date: 2009/10/12> + 28.040|date: 2009/10/13> + 28.390|date: 2009/10/14> + 29.060|date: 2009/10/15> + 28.830|date: 2009/10/16> + 28.930|date: 2009/10/19> + 28.620|date: 2009/10/20> + 28.450|date: 2009/10/21> + 28.630|date: 2009/10/22> + 28.900|date: 2009/10/23> + 28.560|date: 2009/10/26> + 28.170|date: 2009/10/27> + 27.660|date: 2009/10/28> + 28.530|date: 2009/11/05> + 28.500|date: 2009/11/06> + 29.150|date: 2009/11/09> + 29.110|date: 2009/11/10> + 29.120|date: 2009/11/11> + 29.000|date: 2009/11/12> + 29.110|date: 2009/11/13> + 29.370|date: 2009/11/16> + 29.280|date: 2009/11/17> + 29.090|date: 2009/11/18> + 28.820|date: 2009/11/19> + 28.780|date: 2009/11/20> + 29.290|date: 2009/11/23> + 29.420|date: 2009/11/24> + 29.550|date: 2009/11/25> + 28.820|date: 2009/11/27> + 28.650|date: 2009/11/30> + 29.220|date: 2009/12/01> + 29.450|date: 2009/12/02> + 29.500|date: 2009/12/03> + 29.980|date: 2009/12/04> + 30.180|date: 2009/12/07> + 29.910|date: 2009/12/08> + 29.950|date: 2009/12/09> + 30.100|date: 2009/12/10> + 30.260|date: 2009/12/11> + 30.590|date: 2009/12/14> + 30.400|date: 2009/12/15> + 30.450|date: 2009/12/16> + 30.160|date: 2009/12/17> + 30.450|date: 2009/12/18> + 30.850|date: 2009/12/21> + 31.360|date: 2009/12/22> + 31.260|date: 2009/12/23> + 31.390|date: 2009/12/24> + 31.340|date: 2009/12/28> + 31.500|date: 2009/12/29> + 31.410|date: 2009/12/30> + 30.890|date: 2009/12/31> + 31.470|date: 2010/01/04> + 31.460|date: 2010/01/05> + 31.800|date: 2010/01/06> + 31.930|date: 2010/01/07> + 31.940|date: 2010/01/08> + 31.640|date: 2010/01/11> + 31.450|date: 2010/01/12> + 31.770|date: 2010/01/13> + 31.980|date: 2010/01/14> + 31.740|date: 2010/01/15> + 31.930|date: 2010/01/19> + 31.770|date: 2010/01/20> + 31.610|date: 2010/01/21> + 31.430|date: 2010/01/22> + 31.850|date: 2010/01/25> + 31.590|date: 2010/01/26> + 32.150|date: 2010/01/27> + 31.730|date: 2010/01/28> + 32.000|date: 2010/01/29> + 33.400|date: 2010/02/01> + 33.380|date: 2010/02/02> + 33.040|date: 2010/02/03> + 31.720|date: 2010/02/04> + 31.570|date: 2010/02/05> + 31.180|date: 2010/02/08> + 31.470|date: 2010/02/09> + 31.350|date: 2010/02/10> + 31.600|date: 2010/02/11> + 31.440|date: 2010/02/12> + 31.960|date: 2010/02/16> + 32.490|date: 2010/02/17> + 32.010|date: 2010/02/18> + 32.000|date: 2010/02/19> + 31.970|date: 2010/02/22> + 31.710|date: 2010/02/23> + 32.300|date: 2010/02/24> + 32.300|date: 2010/02/25> + 32.260|date: 2010/02/26> + 32.660|date: 2010/03/01> + 32.770|date: 2010/03/02> + 32.660|date: 2010/03/03> + 32.750|date: 2010/03/04> + 33.340|date: 2010/03/05> + 33.040|date: 2010/03/08> + 33.040|date: 2010/03/09> + 33.210|date: 2010/03/10> + 33.290|date: 2010/03/11> + 33.510|date: 2010/03/12> + 33.750|date: 2010/03/15> + 34.650|date: 2010/03/16> + 35.150|date: 2010/03/17> + 35.710|date: 2010/03/18> + 35.530|date: 2010/03/19> + 35.910|date: 2010/03/22> + 35.860|date: 2010/03/23> + 35.850|date: 2010/03/24> + 35.900|date: 2010/03/25> + 36.090|date: 2010/03/26> + 36.400|date: 2010/03/29> + 36.180|date: 2010/03/30> + 35.800|date: 2010/03/31> + 35.730|date: 2010/04/01> + 35.950|date: 2010/04/05> + 35.790|date: 2010/04/06> + 35.440|date: 2010/04/07> + 35.600|date: 2010/04/08> + 35.570|date: 2010/04/09> + 35.400|date: 2010/04/12> + 35.600|date: 2010/04/13> + 35.820|date: 2010/04/14> + 35.660|date: 2010/04/15> + 34.830|date: 2010/04/16> + 34.870|date: 2010/04/19> + 35.200|date: 2010/04/20> + 35.270|date: 2010/04/21> + 35.910|date: 2010/04/22> + 35.940|date: 2010/04/23> + 35.930|date: 2010/04/26> + 35.400|date: 2010/04/27> + 35.260|date: 2010/04/28> + 33.530|date: 2010/04/29> + 33.600|date: 2010/04/30> + 33.890|date: 2010/05/03> + 33.260|date: 2010/05/04> + 33.090|date: 2010/05/05> + 31.730|date: 2010/05/06> + 31.580|date: 2010/05/07> + 32.970|date: 2010/05/10> + 32.820|date: 2010/05/11> + 33.240|date: 2010/05/12> + 32.800|date: 2010/05/13> + 32.360|date: 2010/05/14> + 32.220|date: 2010/05/17> + 31.990|date: 2010/05/18> + 31.640|date: 2010/05/19> + 30.110|date: 2010/05/20> + 29.890|date: 2010/05/21> + 29.740|date: 2010/05/24> + 29.600|date: 2010/05/25> + 29.950|date: 2010/05/26> + 30.610|date: 2010/05/27> + 30.250|date: 2010/05/28> + 29.340|date: 2010/06/01> + 29.830|date: 2010/06/02> + 29.760|date: 2010/06/03> + 28.900|date: 2010/06/04> + 28.510|date: 2010/06/07> + 28.780|date: 2010/06/08> + 28.640|date: 2010/06/09> + 29.570|date: 2010/06/10> + 29.680|date: 2010/06/11> + 29.630|date: 2010/06/14> + 30.370|date: 2010/06/15> + 30.400|date: 2010/06/16> + 30.230|date: 2010/06/17> + 30.310|date: 2010/06/18> + 29.870|date: 2010/06/21> + 29.540|date: 2010/06/22> + 29.450|date: 2010/06/23> + 29.160|date: 2010/06/24> + 28.940|date: 2010/06/25> + 29.330|date: 2010/06/28> + 28.230|date: 2010/06/29> + 28.060|date: 2010/06/30> + 28.210|date: 2010/07/01> + 28.080|date: 2010/07/02> + 27.780|date: 2010/07/06> + 28.510|date: 2010/07/07> + 28.770|date: 2010/07/08> + 28.950|date: 2010/07/09> + 28.750|date: 2010/07/12> + 29.630|date: 2010/07/13> + 30.000|date: 2010/07/14> + 29.800|date: 2010/07/15> + 29.180|date: 2010/07/16> + 29.270|date: 2010/07/19> + 29.770|date: 2010/07/20> + 29.350|date: 2010/07/21> + 30.150|date: 2010/07/22> + 30.470|date: 2010/07/23> + 31.230|date: 2010/07/26> + 30.800|date: 2010/07/27> + 30.250|date: 2010/07/28> + 31.380|date: 2010/07/29> + 31.340|date: 2010/07/30> + 31.920|date: 2010/08/02> + 31.470|date: 2010/08/03> + 31.730|date: 2010/08/04> + 31.880|date: 2010/08/05> + 31.730|date: 2010/08/06> + 32.220|date: 2010/08/09> + 31.650|date: 2010/08/10> + 30.460|date: 2010/08/11> + 30.200|date: 2010/08/12> + 30.200|date: 2010/08/13> + 30.260|date: 2010/08/16> + 30.900|date: 2010/08/17> + 30.560|date: 2010/08/19> + 30.130|date: 2010/08/20> volume |ticker: EFX> => 11001.000|date: 2009/08/21> + 8365.000|date: 2009/08/24> + 9310.000|date: 2009/08/25> + 8936.000|date: 2009/08/26> + 7382.000|date: 2009/08/27> + 8032.000|date: 2009/08/28> + 9160.000|date: 2009/08/31> + 17411.000|date: 2009/09/01> + 16681.000|date: 2009/09/02> + 19078.000|date: 2009/09/03> + 8015.000|date: 2009/09/04> + 8724.000|date: 2009/09/09> + 8614.000|date: 2009/09/10> + 13450.000|date: 2009/09/11> + 6673.000|date: 2009/09/14> + 13225.000|date: 2009/09/15> + 11131.000|date: 2009/09/16> + 14648.000|date: 2009/09/17> + 20267.000|date: 2009/09/18> + 17279.000|date: 2009/09/21> + 17547.000|date: 2009/09/22> + 18558.000|date: 2009/09/23> + 20976.000|date: 2009/09/24> + 16681.000|date: 2009/09/25> + 13080.000|date: 2009/09/28> + 11097.000|date: 2009/09/29> + 14879.000|date: 2009/09/30> + 13569.000|date: 2009/10/01> + 16370.000|date: 2009/10/02> + 13308.000|date: 2009/10/05> + 11850.000|date: 2009/10/06> + 8698.000|date: 2009/10/07> + 12171.000|date: 2009/10/08> + 9442.000|date: 2009/10/09> + 9117.000|date: 2009/10/12> + 10009.000|date: 2009/10/13> + 17270.000|date: 2009/10/14> + 14591.000|date: 2009/10/15> + 15369.000|date: 2009/10/16> + 11954.000|date: 2009/10/19> + 16080.000|date: 2009/10/20> + 16395.000|date: 2009/10/21> + 19637.000|date: 2009/10/22> + 18414.000|date: 2009/10/23> + 15876.000|date: 2009/10/26> + 13706.000|date: 2009/10/27> + 18569.000|date: 2009/10/28> + 11577.000|date: 2009/11/05> + 10868.000|date: 2009/11/06> + 8334.000|date: 2009/11/09> + 12203.000|date: 2009/11/10> + 9506.000|date: 2009/11/11> + 12267.000|date: 2009/11/12> + 8143.000|date: 2009/11/13> + 6978.000|date: 2009/11/16> + 4019.000|date: 2009/11/17> + 4322.000|date: 2009/11/18> + 10006.000|date: 2009/11/19> + 7138.000|date: 2009/11/20> + 6326.000|date: 2009/11/23> + 8877.000|date: 2009/11/24> + 5624.000|date: 2009/11/25> + 4020.000|date: 2009/11/27> + 10301.000|date: 2009/11/30> + 9761.000|date: 2009/12/01> + 7647.000|date: 2009/12/02> + 12147.000|date: 2009/12/03> + 12261.000|date: 2009/12/04> + 13567.000|date: 2009/12/07> + 5260.000|date: 2009/12/08> + 8069.000|date: 2009/12/09> + 8396.000|date: 2009/12/10> + 6668.000|date: 2009/12/11> + 4954.000|date: 2009/12/14> + 5091.000|date: 2009/12/15> + 5923.000|date: 2009/12/16> + 5535.000|date: 2009/12/17> + 10048.000|date: 2009/12/18> + 7095.000|date: 2009/12/21> + 7645.000|date: 2009/12/22> + 5008.000|date: 2009/12/23> + 1587.000|date: 2009/12/24> + 3167.000|date: 2009/12/28> + 3153.000|date: 2009/12/29> + 3179.000|date: 2009/12/30> + 5093.000|date: 2009/12/31> + 7506.000|date: 2010/01/04> + 9487.000|date: 2010/01/05> + 8120.000|date: 2010/01/06> + 5362.000|date: 2010/01/07> + 6406.000|date: 2010/01/08> + 5807.000|date: 2010/01/11> + 7355.000|date: 2010/01/12> + 6718.000|date: 2010/01/13> + 4342.000|date: 2010/01/14> + 7758.000|date: 2010/01/15> + 5466.000|date: 2010/01/19> + 6398.000|date: 2010/01/20> + 10433.000|date: 2010/01/21> + 11018.000|date: 2010/01/22> + 11130.000|date: 2010/01/25> + 6515.000|date: 2010/01/26> + 10165.000|date: 2010/01/27> + 11126.000|date: 2010/01/28> + 15146.000|date: 2010/01/29> + 24947.000|date: 2010/02/01> + 26380.000|date: 2010/02/02> + 11275.000|date: 2010/02/03> + 29892.000|date: 2010/02/04> + 22240.000|date: 2010/02/05> + 11990.000|date: 2010/02/08> + 18913.000|date: 2010/02/09> + 14022.000|date: 2010/02/10> + 12844.000|date: 2010/02/11> + 14322.000|date: 2010/02/12> + 16133.000|date: 2010/02/16> + 14783.000|date: 2010/02/17> + 17844.000|date: 2010/02/18> + 18843.000|date: 2010/02/19> + 8284.000|date: 2010/02/22> + 11490.000|date: 2010/02/23> + 11708.000|date: 2010/02/24> + 9048.000|date: 2010/02/25> + 10209.000|date: 2010/02/26> + 7489.000|date: 2010/03/01> + 8188.000|date: 2010/03/02> + 5294.000|date: 2010/03/03> + 6839.000|date: 2010/03/04> + 13462.000|date: 2010/03/05> + 6428.000|date: 2010/03/08> + 5789.000|date: 2010/03/09> + 7686.000|date: 2010/03/10> + 6093.000|date: 2010/03/11> + 5146.000|date: 2010/03/12> + 7885.000|date: 2010/03/15> + 10279.000|date: 2010/03/16> + 10904.000|date: 2010/03/17> + 25647.000|date: 2010/03/18> + 16940.000|date: 2010/03/19> + 9665.000|date: 2010/03/22> + 8412.000|date: 2010/03/23> + 9048.000|date: 2010/03/24> + 16393.000|date: 2010/03/25> + 10932.000|date: 2010/03/26> + 13157.000|date: 2010/03/29> + 11476.000|date: 2010/03/30> + 13361.000|date: 2010/03/31> + 8784.000|date: 2010/04/01> + 8929.000|date: 2010/04/05> + 12713.000|date: 2010/04/06> + 10176.000|date: 2010/04/07> + 7553.000|date: 2010/04/08> + 6412.000|date: 2010/04/09> + 6809.000|date: 2010/04/12> + 6556.000|date: 2010/04/13> + 8085.000|date: 2010/04/14> + 8357.000|date: 2010/04/15> + 18966.000|date: 2010/04/16> + 10380.000|date: 2010/04/19> + 5536.000|date: 2010/04/20> + 5809.000|date: 2010/04/21> + 8510.000|date: 2010/04/22> + 6544.000|date: 2010/04/23> + 5557.000|date: 2010/04/26> + 10483.000|date: 2010/04/27> + 12250.000|date: 2010/04/28> + 23524.000|date: 2010/04/29> + 16243.000|date: 2010/04/30> + 13214.000|date: 2010/05/03> + 14485.000|date: 2010/05/04> + 10454.000|date: 2010/05/05> + 30022.000|date: 2010/05/06> + 37783.000|date: 2010/05/07> + 19376.000|date: 2010/05/10> + 16696.000|date: 2010/05/11> + 12287.000|date: 2010/05/12> + 10676.000|date: 2010/05/13> + 16650.000|date: 2010/05/14> + 18651.000|date: 2010/05/17> + 15139.000|date: 2010/05/18> + 12256.000|date: 2010/05/19> + 22972.000|date: 2010/05/20> + 29204.000|date: 2010/05/21> + 14031.000|date: 2010/05/24> + 13395.000|date: 2010/05/25> + 16934.000|date: 2010/05/26> + 11706.000|date: 2010/05/27> + 10192.000|date: 2010/05/28> + 9090.000|date: 2010/06/01> + 8756.000|date: 2010/06/02> + 11693.000|date: 2010/06/03> + 15508.000|date: 2010/06/04> + 10746.000|date: 2010/06/07> + 17905.000|date: 2010/06/08> + 13324.000|date: 2010/06/09> + 9530.000|date: 2010/06/10> + 6631.000|date: 2010/06/11> + 7411.000|date: 2010/06/14> + 8553.000|date: 2010/06/15> + 6966.000|date: 2010/06/16> + 9300.000|date: 2010/06/17> + 7567.000|date: 2010/06/18> + 8154.000|date: 2010/06/21> + 8068.000|date: 2010/06/22> + 6197.000|date: 2010/06/23> + 7780.000|date: 2010/06/24> + 26810.000|date: 2010/06/25> + 10278.000|date: 2010/06/28> + 12567.000|date: 2010/06/29> + 9249.000|date: 2010/06/30> + 12822.000|date: 2010/07/01> + 6919.000|date: 2010/07/02> + 8069.000|date: 2010/07/06> + 10341.000|date: 2010/07/07> + 7401.000|date: 2010/07/08> + 5732.000|date: 2010/07/09> + 3681.000|date: 2010/07/12> + 9415.000|date: 2010/07/13> + 12200.000|date: 2010/07/14> + 9097.000|date: 2010/07/15> + 10209.000|date: 2010/07/16> + 5000.000|date: 2010/07/19> + 6225.000|date: 2010/07/20> + 7851.000|date: 2010/07/21> + 6263.000|date: 2010/07/22> + 4465.000|date: 2010/07/23> + 5863.000|date: 2010/07/26> + 9027.000|date: 2010/07/27> + 7753.000|date: 2010/07/28> + 18325.000|date: 2010/07/29> + 11338.000|date: 2010/07/30> + 7789.000|date: 2010/08/02> + 6589.000|date: 2010/08/03> + 7007.000|date: 2010/08/04> + 8180.000|date: 2010/08/05> + 9643.000|date: 2010/08/06> + 10988.000|date: 2010/08/09> + 9714.000|date: 2010/08/10> + 10229.000|date: 2010/08/11> + 6522.000|date: 2010/08/12> + 6608.000|date: 2010/08/13> + 6980.000|date: 2010/08/16> + 6574.000|date: 2010/08/17> + 10869.000|date: 2010/08/19> + 10680.000|date: 2010/08/20> open |ticker: EIX> => 32.920|date: 2009/08/21> + 34.170|date: 2009/08/24> + 34.130|date: 2009/08/25> + 33.720|date: 2009/08/26> + 34.050|date: 2009/08/27> + 33.820|date: 2009/08/28> + 33.540|date: 2009/08/31> + 33.570|date: 2009/09/01> + 33.030|date: 2009/09/02> + 32.920|date: 2009/09/03> + 32.940|date: 2009/09/04> + 33.290|date: 2009/09/09> + 33.100|date: 2009/09/10> + 33.510|date: 2009/09/11> + 33.490|date: 2009/09/14> + 33.860|date: 2009/09/15> + 34.250|date: 2009/09/16> + 35.060|date: 2009/09/17> + 34.850|date: 2009/09/18> + 34.840|date: 2009/09/21> + 34.630|date: 2009/09/22> + 34.660|date: 2009/09/23> + 34.120|date: 2009/09/24> + 34.270|date: 2009/09/25> + 34.070|date: 2009/09/28> + 34.180|date: 2009/09/29> + 33.930|date: 2009/09/30> + 33.590|date: 2009/10/01> + 32.750|date: 2009/10/02> + 32.570|date: 2009/10/05> + 32.950|date: 2009/10/06> + 33.400|date: 2009/10/07> + 32.980|date: 2009/10/08> + 32.980|date: 2009/10/09> + 33.200|date: 2009/10/12> + 33.340|date: 2009/10/13> + 33.080|date: 2009/10/14> + 32.920|date: 2009/10/15> + 33.270|date: 2009/10/16> + 33.500|date: 2009/10/19> + 33.810|date: 2009/10/20> + 33.140|date: 2009/10/21> + 33.110|date: 2009/10/22> + 33.160|date: 2009/10/23> + 32.730|date: 2009/10/26> + 32.510|date: 2009/10/27> + 32.230|date: 2009/10/28> + 31.840|date: 2009/11/05> + 32.090|date: 2009/11/06> + 33.300|date: 2009/11/09> + 33.780|date: 2009/11/10> + 34.260|date: 2009/11/11> + 33.760|date: 2009/11/12> + 33.360|date: 2009/11/13> + 33.540|date: 2009/11/16> + 33.550|date: 2009/11/17> + 33.440|date: 2009/11/18> + 33.320|date: 2009/11/19> + 32.840|date: 2009/11/20> + 33.190|date: 2009/11/23> + 33.800|date: 2009/11/24> + 34.100|date: 2009/11/25> + 33.800|date: 2009/11/27> + 33.730|date: 2009/11/30> + 34.270|date: 2009/12/01> + 34.680|date: 2009/12/02> + 35.170|date: 2009/12/03> + 35.260|date: 2009/12/04> + 34.760|date: 2009/12/07> + 34.950|date: 2009/12/08> + 34.750|date: 2009/12/09> + 35.180|date: 2009/12/10> + 35.490|date: 2009/12/11> + 36.720|date: 2009/12/14> + 36.060|date: 2009/12/15> + 35.400|date: 2009/12/16> + 35.440|date: 2009/12/17> + 35.590|date: 2009/12/18> + 35.540|date: 2009/12/21> + 35.630|date: 2009/12/22> + 35.360|date: 2009/12/23> + 35.410|date: 2009/12/24> + 35.820|date: 2009/12/28> + 35.600|date: 2009/12/29> + 35.430|date: 2009/12/30> + 35.350|date: 2009/12/31> + 35.070|date: 2010/01/04> + 34.680|date: 2010/01/05> + 34.490|date: 2010/01/06> + 34.800|date: 2010/01/07> + 34.590|date: 2010/01/08> + 34.610|date: 2010/01/11> + 35.040|date: 2010/01/12> + 35.160|date: 2010/01/13> + 35.350|date: 2010/01/14> + 35.740|date: 2010/01/15> + 35.210|date: 2010/01/19> + 35.350|date: 2010/01/20> + 35.470|date: 2010/01/21> + 34.720|date: 2010/01/22> + 34.210|date: 2010/01/25> + 34.050|date: 2010/01/26> + 34.080|date: 2010/01/27> + 34.100|date: 2010/01/28> + 33.570|date: 2010/01/29> + 33.470|date: 2010/02/01> + 33.730|date: 2010/02/02> + 33.790|date: 2010/02/03> + 33.400|date: 2010/02/04> + 32.450|date: 2010/02/05> + 32.390|date: 2010/02/08> + 32.370|date: 2010/02/09> + 32.510|date: 2010/02/10> + 32.280|date: 2010/02/11> + 32.530|date: 2010/02/12> + 32.760|date: 2010/02/16> + 33.440|date: 2010/02/17> + 33.220|date: 2010/02/18> + 33.450|date: 2010/02/19> + 34.290|date: 2010/02/22> + 33.680|date: 2010/02/23> + 33.330|date: 2010/02/24> + 32.700|date: 2010/02/25> + 32.790|date: 2010/02/26> + 32.880|date: 2010/03/01> + 33.470|date: 2010/03/02> + 33.350|date: 2010/03/03> + 33.300|date: 2010/03/04> + 33.280|date: 2010/03/05> + 33.650|date: 2010/03/08> + 33.520|date: 2010/03/09> + 34.030|date: 2010/03/10> + 34.270|date: 2010/03/11> + 34.420|date: 2010/03/12> + 33.730|date: 2010/03/15> + 34.010|date: 2010/03/16> + 34.360|date: 2010/03/17> + 34.680|date: 2010/03/18> + 34.580|date: 2010/03/19> + 34.280|date: 2010/03/22> + 34.220|date: 2010/03/23> + 34.340|date: 2010/03/24> + 34.230|date: 2010/03/25> + 33.970|date: 2010/03/26> + 33.800|date: 2010/03/29> + 34.160|date: 2010/03/30> + 34.440|date: 2010/03/31> + 34.350|date: 2010/04/01> + 34.370|date: 2010/04/05> + 34.210|date: 2010/04/06> + 34.560|date: 2010/04/07> + 34.270|date: 2010/04/08> + 34.290|date: 2010/04/09> + 34.280|date: 2010/04/12> + 34.370|date: 2010/04/13> + 34.260|date: 2010/04/14> + 34.320|date: 2010/04/15> + 34.480|date: 2010/04/16> + 33.820|date: 2010/04/19> + 33.970|date: 2010/04/20> + 34.120|date: 2010/04/21> + 34.150|date: 2010/04/22> + 34.000|date: 2010/04/23> + 34.280|date: 2010/04/26> + 34.000|date: 2010/04/27> + 33.390|date: 2010/04/28> + 33.550|date: 2010/04/29> + 33.790|date: 2010/04/30> + 34.480|date: 2010/05/03> + 34.320|date: 2010/05/04> + 33.550|date: 2010/05/05> + 33.490|date: 2010/05/06> + 32.490|date: 2010/05/07> + 33.980|date: 2010/05/10> + 33.620|date: 2010/05/11> + 34.000|date: 2010/05/12> + 34.120|date: 2010/05/13> + 33.830|date: 2010/05/14> + 33.700|date: 2010/05/17> + 33.640|date: 2010/05/18> + 33.080|date: 2010/05/19> + 32.370|date: 2010/05/20> + 31.330|date: 2010/05/21> + 31.590|date: 2010/05/24> + 31.080|date: 2010/05/25> + 31.330|date: 2010/05/26> + 32.070|date: 2010/05/27> + 32.250|date: 2010/05/28> + 32.030|date: 2010/06/01> + 31.770|date: 2010/06/02> + 32.390|date: 2010/06/03> + 32.430|date: 2010/06/04> + 31.990|date: 2010/06/07> + 32.150|date: 2010/06/08> + 32.470|date: 2010/06/09> + 32.420|date: 2010/06/10> + 32.580|date: 2010/06/11> + 33.030|date: 2010/06/14> + 33.310|date: 2010/06/15> + 33.300|date: 2010/06/16> + 34.090|date: 2010/06/17> + 34.420|date: 2010/06/18> + 34.640|date: 2010/06/21> + 34.210|date: 2010/06/22> + 33.330|date: 2010/06/23> + 32.650|date: 2010/06/24> + 32.800|date: 2010/06/25> + 32.290|date: 2010/06/28> + 32.440|date: 2010/06/29> + 31.890|date: 2010/06/30> + 31.660|date: 2010/07/01> + 31.320|date: 2010/07/02> + 31.570|date: 2010/07/06> + 31.680|date: 2010/07/07> + 32.740|date: 2010/07/08> + 32.880|date: 2010/07/09> + 32.910|date: 2010/07/12> + 33.190|date: 2010/07/13> + 33.020|date: 2010/07/14> + 33.250|date: 2010/07/15> + 33.160|date: 2010/07/16> + 32.670|date: 2010/07/19> + 32.670|date: 2010/07/20> + 33.170|date: 2010/07/21> + 32.680|date: 2010/07/22> + 32.890|date: 2010/07/23> + 33.000|date: 2010/07/26> + 33.030|date: 2010/07/27> + 33.510|date: 2010/07/28> + 33.750|date: 2010/07/29> + 32.980|date: 2010/07/30> + 33.710|date: 2010/08/02> + 34.020|date: 2010/08/03> + 33.750|date: 2010/08/04> + 33.530|date: 2010/08/05> + 33.530|date: 2010/08/06> + 34.010|date: 2010/08/09> + 33.650|date: 2010/08/10> + 33.680|date: 2010/08/11> + 32.760|date: 2010/08/12> + 33.370|date: 2010/08/13> + 33.790|date: 2010/08/16> + 34.090|date: 2010/08/17> + 33.690|date: 2010/08/19> + 33.490|date: 2010/08/20> high |ticker: EIX> => 34.230|date: 2009/08/21> + 34.180|date: 2009/08/24> + 34.310|date: 2009/08/25> + 34.160|date: 2009/08/26> + 34.130|date: 2009/08/27> + 33.910|date: 2009/08/28> + 33.650|date: 2009/08/31> + 33.700|date: 2009/09/01> + 33.190|date: 2009/09/02> + 33.100|date: 2009/09/03> + 33.160|date: 2009/09/04> + 33.540|date: 2009/09/09> + 33.670|date: 2009/09/10> + 33.970|date: 2009/09/11> + 33.990|date: 2009/09/14> + 34.360|date: 2009/09/15> + 35.010|date: 2009/09/16> + 35.200|date: 2009/09/17> + 35.120|date: 2009/09/18> + 34.840|date: 2009/09/21> + 34.770|date: 2009/09/22> + 34.780|date: 2009/09/23> + 34.500|date: 2009/09/24> + 34.360|date: 2009/09/25> + 34.285|date: 2009/09/28> + 34.180|date: 2009/09/29> + 34.040|date: 2009/09/30> + 33.590|date: 2009/10/01> + 32.750|date: 2009/10/02> + 32.870|date: 2009/10/05> + 33.590|date: 2009/10/06> + 33.409|date: 2009/10/07> + 33.270|date: 2009/10/08> + 33.290|date: 2009/10/09> + 33.580|date: 2009/10/12> + 33.420|date: 2009/10/13> + 33.240|date: 2009/10/14> + 33.490|date: 2009/10/15> + 33.640|date: 2009/10/16> + 34.020|date: 2009/10/19> + 33.960|date: 2009/10/20> + 33.610|date: 2009/10/21> + 33.260|date: 2009/10/22> + 33.250|date: 2009/10/23> + 33.200|date: 2009/10/26> + 32.880|date: 2009/10/27> + 32.580|date: 2009/10/28> + 32.270|date: 2009/11/05> + 33.310|date: 2009/11/06> + 33.940|date: 2009/11/09> + 34.260|date: 2009/11/10> + 34.390|date: 2009/11/11> + 33.890|date: 2009/11/12> + 33.640|date: 2009/11/13> + 33.960|date: 2009/11/16> + 33.640|date: 2009/11/17> + 33.680|date: 2009/11/18> + 33.510|date: 2009/11/19> + 33.130|date: 2009/11/20> + 33.810|date: 2009/11/23> + 34.160|date: 2009/11/24> + 34.440|date: 2009/11/25> + 33.990|date: 2009/11/27> + 34.080|date: 2009/11/30> + 34.640|date: 2009/12/01> + 35.180|date: 2009/12/02> + 35.510|date: 2009/12/03> + 35.530|date: 2009/12/04> + 35.360|date: 2009/12/07> + 35.030|date: 2009/12/08> + 34.970|date: 2009/12/09> + 35.500|date: 2009/12/10> + 36.290|date: 2009/12/11> + 36.720|date: 2009/12/14> + 36.280|date: 2009/12/15> + 36.025|date: 2009/12/16> + 35.560|date: 2009/12/17> + 35.740|date: 2009/12/18> + 35.760|date: 2009/12/21> + 35.880|date: 2009/12/22> + 35.440|date: 2009/12/23> + 35.670|date: 2009/12/24> + 35.891|date: 2009/12/28> + 35.760|date: 2009/12/29> + 35.650|date: 2009/12/30> + 35.440|date: 2009/12/31> + 35.130|date: 2010/01/04> + 34.930|date: 2010/01/05> + 34.980|date: 2010/01/06> + 34.840|date: 2010/01/07> + 34.705|date: 2010/01/08> + 35.260|date: 2010/01/11> + 35.280|date: 2010/01/12> + 35.520|date: 2010/01/13> + 35.480|date: 2010/01/14> + 35.810|date: 2010/01/15> + 35.820|date: 2010/01/19> + 35.560|date: 2010/01/20> + 35.670|date: 2010/01/21> + 34.800|date: 2010/01/22> + 34.360|date: 2010/01/25> + 34.320|date: 2010/01/26> + 34.150|date: 2010/01/27> + 34.190|date: 2010/01/28> + 33.870|date: 2010/01/29> + 33.710|date: 2010/02/01> + 34.000|date: 2010/02/02> + 33.940|date: 2010/02/03> + 33.440|date: 2010/02/04> + 32.630|date: 2010/02/05> + 32.610|date: 2010/02/08> + 32.950|date: 2010/02/09> + 32.570|date: 2010/02/10> + 32.660|date: 2010/02/11> + 32.610|date: 2010/02/12> + 33.360|date: 2010/02/16> + 33.830|date: 2010/02/17> + 33.900|date: 2010/02/18> + 34.400|date: 2010/02/19> + 34.500|date: 2010/02/22> + 33.850|date: 2010/02/23> + 33.490|date: 2010/02/24> + 32.820|date: 2010/02/25> + 33.000|date: 2010/02/26> + 33.390|date: 2010/03/01> + 33.700|date: 2010/03/02> + 33.730|date: 2010/03/03> + 33.370|date: 2010/03/04> + 33.810|date: 2010/03/05> + 33.910|date: 2010/03/08> + 33.670|date: 2010/03/09> + 34.250|date: 2010/03/10> + 34.360|date: 2010/03/11> + 34.420|date: 2010/03/12> + 34.080|date: 2010/03/15> + 34.390|date: 2010/03/16> + 34.795|date: 2010/03/17> + 34.920|date: 2010/03/18> + 34.680|date: 2010/03/19> + 34.440|date: 2010/03/22> + 34.555|date: 2010/03/23> + 34.460|date: 2010/03/24> + 34.380|date: 2010/03/25> + 34.060|date: 2010/03/26> + 34.240|date: 2010/03/29> + 34.560|date: 2010/03/30> + 34.470|date: 2010/03/31> + 34.590|date: 2010/04/01> + 34.460|date: 2010/04/05> + 34.670|date: 2010/04/06> + 34.645|date: 2010/04/07> + 34.370|date: 2010/04/08> + 34.290|date: 2010/04/09> + 34.590|date: 2010/04/12> + 34.460|date: 2010/04/13> + 34.450|date: 2010/04/14> + 34.680|date: 2010/04/15> + 34.510|date: 2010/04/16> + 34.010|date: 2010/04/19> + 34.210|date: 2010/04/20> + 34.380|date: 2010/04/21> + 34.150|date: 2010/04/22> + 34.390|date: 2010/04/23> + 34.410|date: 2010/04/26> + 34.075|date: 2010/04/27> + 33.780|date: 2010/04/28> + 33.920|date: 2010/04/29> + 34.620|date: 2010/04/30> + 34.740|date: 2010/05/03> + 34.470|date: 2010/05/04> + 33.870|date: 2010/05/05> + 33.750|date: 2010/05/06> + 33.620|date: 2010/05/07> + 34.440|date: 2010/05/10> + 34.400|date: 2010/05/11> + 34.470|date: 2010/05/12> + 34.480|date: 2010/05/13> + 33.950|date: 2010/05/14> + 33.840|date: 2010/05/17> + 33.970|date: 2010/05/18> + 33.230|date: 2010/05/19> + 32.490|date: 2010/05/20> + 31.720|date: 2010/05/21> + 32.230|date: 2010/05/24> + 31.250|date: 2010/05/25> + 32.110|date: 2010/05/26> + 32.290|date: 2010/05/27> + 32.670|date: 2010/05/28> + 32.230|date: 2010/06/01> + 32.440|date: 2010/06/02> + 32.860|date: 2010/06/03> + 32.570|date: 2010/06/04> + 32.680|date: 2010/06/07> + 32.340|date: 2010/06/08> + 32.490|date: 2010/06/09> + 32.840|date: 2010/06/10> + 32.845|date: 2010/06/11> + 33.400|date: 2010/06/14> + 33.700|date: 2010/06/15> + 34.160|date: 2010/06/16> + 34.450|date: 2010/06/17> + 34.640|date: 2010/06/18> + 34.670|date: 2010/06/21> + 34.220|date: 2010/06/22> + 33.380|date: 2010/06/23> + 33.280|date: 2010/06/24> + 32.990|date: 2010/06/25> + 32.900|date: 2010/06/28> + 32.470|date: 2010/06/29> + 32.330|date: 2010/06/30> + 31.710|date: 2010/07/01> + 31.530|date: 2010/07/02> + 31.860|date: 2010/07/06> + 32.650|date: 2010/07/07> + 33.030|date: 2010/07/08> + 33.130|date: 2010/07/09> + 33.110|date: 2010/07/12> + 33.400|date: 2010/07/13> + 33.300|date: 2010/07/14> + 33.390|date: 2010/07/15> + 33.286|date: 2010/07/16> + 33.310|date: 2010/07/19> + 33.120|date: 2010/07/20> + 33.170|date: 2010/07/21> + 33.060|date: 2010/07/22> + 33.040|date: 2010/07/23> + 33.120|date: 2010/07/26> + 33.720|date: 2010/07/27> + 33.940|date: 2010/07/28> + 33.970|date: 2010/07/29> + 33.330|date: 2010/07/30> + 34.200|date: 2010/08/02> + 34.090|date: 2010/08/03> + 33.910|date: 2010/08/04> + 33.950|date: 2010/08/05> + 34.050|date: 2010/08/06> + 34.210|date: 2010/08/09> + 34.300|date: 2010/08/10> + 33.760|date: 2010/08/11> + 33.440|date: 2010/08/12> + 34.110|date: 2010/08/13> + 33.980|date: 2010/08/16> + 34.240|date: 2010/08/17> + 33.850|date: 2010/08/19> + 33.950|date: 2010/08/20> low |ticker: EIX> => 32.920|date: 2009/08/21> + 33.780|date: 2009/08/24> + 33.810|date: 2009/08/25> + 33.516|date: 2009/08/26> + 33.560|date: 2009/08/27> + 33.480|date: 2009/08/28> + 33.180|date: 2009/08/31> + 33.020|date: 2009/09/01> + 32.680|date: 2009/09/02> + 32.580|date: 2009/09/03> + 32.640|date: 2009/09/04> + 33.010|date: 2009/09/09> + 32.940|date: 2009/09/10> + 33.350|date: 2009/09/11> + 33.430|date: 2009/09/14> + 33.790|date: 2009/09/15> + 33.940|date: 2009/09/16> + 34.550|date: 2009/09/17> + 34.730|date: 2009/09/18> + 34.400|date: 2009/09/21> + 34.360|date: 2009/09/22> + 34.010|date: 2009/09/23> + 34.060|date: 2009/09/24> + 34.030|date: 2009/09/25> + 33.690|date: 2009/09/28> + 33.650|date: 2009/09/29> + 33.290|date: 2009/09/30> + 33.000|date: 2009/10/01> + 32.390|date: 2009/10/02> + 32.260|date: 2009/10/05> + 32.900|date: 2009/10/06> + 33.050|date: 2009/10/07> + 32.750|date: 2009/10/08> + 32.940|date: 2009/10/09> + 33.170|date: 2009/10/12> + 32.780|date: 2009/10/13> + 32.780|date: 2009/10/14> + 32.890|date: 2009/10/15> + 33.030|date: 2009/10/16> + 33.390|date: 2009/10/19> + 33.020|date: 2009/10/20> + 33.010|date: 2009/10/21> + 32.660|date: 2009/10/22> + 32.540|date: 2009/10/23> + 32.190|date: 2009/10/26> + 32.301|date: 2009/10/27> + 31.910|date: 2009/10/28> + 31.840|date: 2009/11/05> + 32.010|date: 2009/11/06> + 33.210|date: 2009/11/09> + 33.780|date: 2009/11/10> + 33.690|date: 2009/11/11> + 33.140|date: 2009/11/12> + 33.120|date: 2009/11/13> + 33.410|date: 2009/11/16> + 33.435|date: 2009/11/17> + 33.360|date: 2009/11/18> + 32.820|date: 2009/11/19> + 32.840|date: 2009/11/20> + 33.190|date: 2009/11/23> + 33.730|date: 2009/11/24> + 34.060|date: 2009/11/25> + 33.510|date: 2009/11/27> + 33.610|date: 2009/11/30> + 34.270|date: 2009/12/01> + 34.600|date: 2009/12/02> + 34.960|date: 2009/12/03> + 34.440|date: 2009/12/04> + 34.760|date: 2009/12/07> + 34.520|date: 2009/12/08> + 34.550|date: 2009/12/09> + 35.040|date: 2009/12/10> + 35.360|date: 2009/12/11> + 36.160|date: 2009/12/14> + 35.950|date: 2009/12/15> + 35.400|date: 2009/12/16> + 35.170|date: 2009/12/17> + 34.940|date: 2009/12/18> + 35.410|date: 2009/12/21> + 35.140|date: 2009/12/22> + 35.100|date: 2009/12/23> + 35.330|date: 2009/12/24> + 35.580|date: 2009/12/28> + 35.440|date: 2009/12/29> + 35.250|date: 2009/12/30> + 34.770|date: 2009/12/31> + 34.700|date: 2010/01/04> + 34.360|date: 2010/01/05> + 34.380|date: 2010/01/06> + 34.540|date: 2010/01/07> + 34.280|date: 2010/01/08> + 34.610|date: 2010/01/11> + 34.940|date: 2010/01/12> + 35.050|date: 2010/01/13> + 35.160|date: 2010/01/14> + 34.910|date: 2010/01/15> + 35.180|date: 2010/01/19> + 34.845|date: 2010/01/20> + 34.630|date: 2010/01/21> + 33.860|date: 2010/01/22> + 33.780|date: 2010/01/25> + 33.760|date: 2010/01/26> + 33.562|date: 2010/01/27> + 33.440|date: 2010/01/28> + 33.280|date: 2010/01/29> + 33.100|date: 2010/02/01> + 33.360|date: 2010/02/02> + 33.520|date: 2010/02/03> + 32.480|date: 2010/02/04> + 31.880|date: 2010/02/05> + 32.090|date: 2010/02/08> + 32.300|date: 2010/02/09> + 32.080|date: 2010/02/10> + 32.010|date: 2010/02/11> + 32.200|date: 2010/02/12> + 32.710|date: 2010/02/16> + 33.180|date: 2010/02/17> + 33.220|date: 2010/02/18> + 33.390|date: 2010/02/19> + 33.790|date: 2010/02/22> + 33.250|date: 2010/02/23> + 32.900|date: 2010/02/24> + 32.350|date: 2010/02/25> + 32.540|date: 2010/02/26> + 32.880|date: 2010/03/01> + 33.080|date: 2010/03/02> + 33.180|date: 2010/03/03> + 33.050|date: 2010/03/04> + 33.210|date: 2010/03/05> + 33.530|date: 2010/03/08> + 33.420|date: 2010/03/09> + 33.800|date: 2010/03/10> + 33.940|date: 2010/03/11> + 33.790|date: 2010/03/12> + 33.650|date: 2010/03/15> + 33.780|date: 2010/03/16> + 34.280|date: 2010/03/17> + 34.320|date: 2010/03/18> + 34.110|date: 2010/03/19> + 34.130|date: 2010/03/22> + 34.155|date: 2010/03/23> + 34.080|date: 2010/03/24> + 33.810|date: 2010/03/25> + 33.650|date: 2010/03/26> + 33.680|date: 2010/03/29> + 34.160|date: 2010/03/30> + 34.070|date: 2010/03/31> + 34.190|date: 2010/04/01> + 34.185|date: 2010/04/05> + 34.100|date: 2010/04/06> + 34.240|date: 2010/04/07> + 34.070|date: 2010/04/08> + 33.970|date: 2010/04/09> + 34.270|date: 2010/04/12> + 34.000|date: 2010/04/13> + 34.050|date: 2010/04/14> + 34.130|date: 2010/04/15> + 33.870|date: 2010/04/16> + 33.670|date: 2010/04/19> + 33.920|date: 2010/04/20> + 34.060|date: 2010/04/21> + 33.790|date: 2010/04/22> + 33.850|date: 2010/04/23> + 34.090|date: 2010/04/26> + 33.280|date: 2010/04/27> + 33.220|date: 2010/04/28> + 33.530|date: 2010/04/29> + 33.710|date: 2010/04/30> + 34.230|date: 2010/05/03> + 33.570|date: 2010/05/04> + 33.400|date: 2010/05/05> + 31.380|date: 2010/05/06> + 31.980|date: 2010/05/07> + 33.620|date: 2010/05/10> + 33.620|date: 2010/05/11> + 33.880|date: 2010/05/12> + 33.910|date: 2010/05/13> + 33.440|date: 2010/05/14> + 33.150|date: 2010/05/17> + 33.210|date: 2010/05/18> + 32.650|date: 2010/05/19> + 31.670|date: 2010/05/20> + 31.131|date: 2010/05/21> + 31.200|date: 2010/05/24> + 30.370|date: 2010/05/25> + 31.210|date: 2010/05/26> + 31.810|date: 2010/05/27> + 32.190|date: 2010/05/28> + 31.510|date: 2010/06/01> + 31.620|date: 2010/06/02> + 32.390|date: 2010/06/03> + 31.800|date: 2010/06/04> + 31.950|date: 2010/06/07> + 31.800|date: 2010/06/08> + 31.920|date: 2010/06/09> + 32.420|date: 2010/06/10> + 32.400|date: 2010/06/11> + 32.960|date: 2010/06/14> + 33.260|date: 2010/06/15> + 33.300|date: 2010/06/16> + 33.810|date: 2010/06/17> + 34.190|date: 2010/06/18> + 33.990|date: 2010/06/21> + 33.290|date: 2010/06/22> + 32.750|date: 2010/06/23> + 32.650|date: 2010/06/24> + 32.420|date: 2010/06/25> + 32.270|date: 2010/06/28> + 31.930|date: 2010/06/29> + 31.630|date: 2010/06/30> + 31.060|date: 2010/07/01> + 31.100|date: 2010/07/02> + 31.260|date: 2010/07/06> + 31.540|date: 2010/07/07> + 32.700|date: 2010/07/08> + 32.690|date: 2010/07/09> + 32.790|date: 2010/07/12> + 32.900|date: 2010/07/13> + 32.840|date: 2010/07/14> + 32.851|date: 2010/07/15> + 32.510|date: 2010/07/16> + 32.670|date: 2010/07/19> + 32.550|date: 2010/07/20> + 32.180|date: 2010/07/21> + 32.550|date: 2010/07/22> + 32.600|date: 2010/07/23> + 32.790|date: 2010/07/26> + 32.950|date: 2010/07/27> + 33.490|date: 2010/07/28> + 33.210|date: 2010/07/29> + 32.930|date: 2010/07/30> + 33.630|date: 2010/08/02> + 33.700|date: 2010/08/03> + 33.480|date: 2010/08/04> + 33.320|date: 2010/08/05> + 33.460|date: 2010/08/06> + 33.770|date: 2010/08/09> + 33.500|date: 2010/08/10> + 33.250|date: 2010/08/11> + 32.690|date: 2010/08/12> + 33.270|date: 2010/08/13> + 33.360|date: 2010/08/16> + 33.880|date: 2010/08/17> + 33.280|date: 2010/08/19> + 33.360|date: 2010/08/20> close |ticker: EIX> => 34.000|date: 2009/08/21> + 33.870|date: 2009/08/24> + 33.840|date: 2009/08/25> + 34.070|date: 2009/08/26> + 33.660|date: 2009/08/27> + 33.700|date: 2009/08/28> + 33.410|date: 2009/08/31> + 33.110|date: 2009/09/01> + 32.860|date: 2009/09/02> + 32.840|date: 2009/09/03> + 33.120|date: 2009/09/04> + 33.220|date: 2009/09/09> + 33.670|date: 2009/09/10> + 33.550|date: 2009/09/11> + 33.920|date: 2009/09/14> + 34.260|date: 2009/09/15> + 35.010|date: 2009/09/16> + 34.610|date: 2009/09/17> + 34.990|date: 2009/09/18> + 34.550|date: 2009/09/21> + 34.500|date: 2009/09/22> + 34.040|date: 2009/09/23> + 34.350|date: 2009/09/24> + 34.140|date: 2009/09/25> + 34.070|date: 2009/09/28> + 33.950|date: 2009/09/29> + 33.580|date: 2009/09/30> + 33.000|date: 2009/10/01> + 32.520|date: 2009/10/02> + 32.870|date: 2009/10/05> + 33.470|date: 2009/10/06> + 33.310|date: 2009/10/07> + 33.050|date: 2009/10/08> + 33.100|date: 2009/10/09> + 33.470|date: 2009/10/12> + 32.830|date: 2009/10/13> + 33.060|date: 2009/10/14> + 33.450|date: 2009/10/15> + 33.500|date: 2009/10/16> + 33.890|date: 2009/10/19> + 33.140|date: 2009/10/20> + 33.080|date: 2009/10/21> + 33.190|date: 2009/10/22> + 32.640|date: 2009/10/23> + 32.380|date: 2009/10/26> + 32.350|date: 2009/10/27> + 31.940|date: 2009/10/28> + 32.180|date: 2009/11/05> + 33.190|date: 2009/11/06> + 33.870|date: 2009/11/09> + 34.190|date: 2009/11/10> + 33.920|date: 2009/11/11> + 33.240|date: 2009/11/12> + 33.320|date: 2009/11/13> + 33.600|date: 2009/11/16> + 33.560|date: 2009/11/17> + 33.400|date: 2009/11/18> + 32.910|date: 2009/11/19> + 33.040|date: 2009/11/20> + 33.750|date: 2009/11/23> + 34.090|date: 2009/11/24> + 34.340|date: 2009/11/25> + 33.810|date: 2009/11/27> + 34.050|date: 2009/11/30> + 34.600|date: 2009/12/01> + 35.180|date: 2009/12/02> + 35.040|date: 2009/12/03> + 34.840|date: 2009/12/04> + 34.990|date: 2009/12/07> + 34.820|date: 2009/12/08> + 34.970|date: 2009/12/09> + 35.500|date: 2009/12/10> + 36.240|date: 2009/12/11> + 36.390|date: 2009/12/14> + 36.120|date: 2009/12/15> + 35.580|date: 2009/12/16> + 35.430|date: 2009/12/17> + 35.360|date: 2009/12/18> + 35.560|date: 2009/12/21> + 35.220|date: 2009/12/22> + 35.300|date: 2009/12/23> + 35.670|date: 2009/12/24> + 35.770|date: 2009/12/28> + 35.460|date: 2009/12/29> + 35.330|date: 2009/12/30> + 34.780|date: 2009/12/31> + 34.770|date: 2010/01/04> + 34.460|date: 2010/01/05> + 34.890|date: 2010/01/06> + 34.680|date: 2010/01/07> + 34.500|date: 2010/01/08> + 35.170|date: 2010/01/11> + 35.130|date: 2010/01/12> + 35.450|date: 2010/01/13> + 35.430|date: 2010/01/14> + 35.240|date: 2010/01/15> + 35.780|date: 2010/01/19> + 35.340|date: 2010/01/20> + 34.890|date: 2010/01/21> + 33.870|date: 2010/01/22> + 34.100|date: 2010/01/25> + 34.200|date: 2010/01/26> + 34.050|date: 2010/01/27> + 33.470|date: 2010/01/28> + 33.320|date: 2010/01/29> + 33.660|date: 2010/02/01> + 34.000|date: 2010/02/02> + 33.600|date: 2010/02/03> + 32.500|date: 2010/02/04> + 32.460|date: 2010/02/05> + 32.130|date: 2010/02/08> + 32.550|date: 2010/02/09> + 32.370|date: 2010/02/10> + 32.580|date: 2010/02/11> + 32.590|date: 2010/02/12> + 33.350|date: 2010/02/16> + 33.310|date: 2010/02/17> + 33.610|date: 2010/02/18> + 34.240|date: 2010/02/19> + 33.810|date: 2010/02/22> + 33.300|date: 2010/02/23> + 33.180|date: 2010/02/24> + 32.740|date: 2010/02/25> + 32.630|date: 2010/02/26> + 33.320|date: 2010/03/01> + 33.230|date: 2010/03/02> + 33.300|date: 2010/03/03> + 33.130|date: 2010/03/04> + 33.780|date: 2010/03/05> + 33.560|date: 2010/03/08> + 33.560|date: 2010/03/09> + 34.100|date: 2010/03/10> + 34.260|date: 2010/03/11> + 33.790|date: 2010/03/12> + 34.080|date: 2010/03/15> + 34.370|date: 2010/03/16> + 34.710|date: 2010/03/17> + 34.510|date: 2010/03/18> + 34.410|date: 2010/03/19> + 34.230|date: 2010/03/22> + 34.480|date: 2010/03/23> + 34.090|date: 2010/03/24> + 33.830|date: 2010/03/25> + 34.020|date: 2010/03/26> + 34.200|date: 2010/03/29> + 34.510|date: 2010/03/30> + 34.170|date: 2010/03/31> + 34.300|date: 2010/04/01> + 34.390|date: 2010/04/05> + 34.670|date: 2010/04/06> + 34.380|date: 2010/04/07> + 34.330|date: 2010/04/08> + 34.220|date: 2010/04/09> + 34.460|date: 2010/04/12> + 34.360|date: 2010/04/13> + 34.430|date: 2010/04/14> + 34.530|date: 2010/04/15> + 33.930|date: 2010/04/16> + 33.850|date: 2010/04/19> + 34.110|date: 2010/04/20> + 34.290|date: 2010/04/21> + 34.090|date: 2010/04/22> + 34.370|date: 2010/04/23> + 34.090|date: 2010/04/26> + 33.280|date: 2010/04/27> + 33.390|date: 2010/04/28> + 33.720|date: 2010/04/29> + 34.370|date: 2010/04/30> + 34.690|date: 2010/05/03> + 33.660|date: 2010/05/04> + 33.670|date: 2010/05/05> + 32.630|date: 2010/05/06> + 33.030|date: 2010/05/07> + 33.900|date: 2010/05/10> + 33.990|date: 2010/05/11> + 34.250|date: 2010/05/12> + 33.990|date: 2010/05/13> + 33.660|date: 2010/05/14> + 33.570|date: 2010/05/17> + 33.260|date: 2010/05/18> + 32.910|date: 2010/05/19> + 31.750|date: 2010/05/20> + 31.710|date: 2010/05/21> + 31.660|date: 2010/05/24> + 31.230|date: 2010/05/25> + 31.620|date: 2010/05/26> + 32.290|date: 2010/05/27> + 32.360|date: 2010/05/28> + 31.510|date: 2010/06/01> + 32.440|date: 2010/06/02> + 32.790|date: 2010/06/03> + 31.880|date: 2010/06/04> + 32.180|date: 2010/06/07> + 32.290|date: 2010/06/08> + 32.050|date: 2010/06/09> + 32.820|date: 2010/06/10> + 32.770|date: 2010/06/11> + 33.100|date: 2010/06/14> + 33.670|date: 2010/06/15> + 34.130|date: 2010/06/16> + 34.450|date: 2010/06/17> + 34.350|date: 2010/06/18> + 34.110|date: 2010/06/21> + 33.400|date: 2010/06/22> + 32.850|date: 2010/06/23> + 32.770|date: 2010/06/24> + 32.680|date: 2010/06/25> + 32.690|date: 2010/06/28> + 32.000|date: 2010/06/29> + 31.720|date: 2010/06/30> + 31.310|date: 2010/07/01> + 31.130|date: 2010/07/02> + 31.510|date: 2010/07/06> + 32.610|date: 2010/07/07> + 32.970|date: 2010/07/08> + 33.060|date: 2010/07/09> + 32.950|date: 2010/07/12> + 33.130|date: 2010/07/13> + 33.200|date: 2010/07/14> + 33.320|date: 2010/07/15> + 32.550|date: 2010/07/16> + 33.070|date: 2010/07/19> + 33.000|date: 2010/07/20> + 32.370|date: 2010/07/21> + 32.910|date: 2010/07/22> + 32.910|date: 2010/07/23> + 33.000|date: 2010/07/26> + 33.720|date: 2010/07/27> + 33.570|date: 2010/07/28> + 33.330|date: 2010/07/29> + 33.150|date: 2010/07/30> + 34.040|date: 2010/08/02> + 33.760|date: 2010/08/03> + 33.810|date: 2010/08/04> + 33.710|date: 2010/08/05> + 34.000|date: 2010/08/06> + 33.960|date: 2010/08/09> + 34.100|date: 2010/08/10> + 33.300|date: 2010/08/11> + 33.330|date: 2010/08/12> + 33.940|date: 2010/08/13> + 33.860|date: 2010/08/16> + 33.950|date: 2010/08/17> + 33.540|date: 2010/08/19> + 33.860|date: 2010/08/20> volume |ticker: EIX> => 49238.000|date: 2009/08/21> + 28482.000|date: 2009/08/24> + 21646.000|date: 2009/08/25> + 23382.000|date: 2009/08/26> + 24586.000|date: 2009/08/27> + 19997.000|date: 2009/08/28> + 19539.000|date: 2009/08/31> + 25890.000|date: 2009/09/01> + 20286.000|date: 2009/09/02> + 22616.000|date: 2009/09/03> + 19702.000|date: 2009/09/04> + 19320.000|date: 2009/09/09> + 24002.000|date: 2009/09/10> + 22600.000|date: 2009/09/11> + 17353.000|date: 2009/09/14> + 22399.000|date: 2009/09/15> + 30112.000|date: 2009/09/16> + 28894.000|date: 2009/09/17> + 32850.000|date: 2009/09/18> + 24394.000|date: 2009/09/21> + 24464.000|date: 2009/09/22> + 26047.000|date: 2009/09/23> + 20689.000|date: 2009/09/24> + 19221.000|date: 2009/09/25> + 13431.000|date: 2009/09/28> + 18113.000|date: 2009/09/29> + 30162.000|date: 2009/09/30> + 23996.000|date: 2009/10/01> + 21276.000|date: 2009/10/02> + 30877.000|date: 2009/10/05> + 21195.000|date: 2009/10/06> + 14799.000|date: 2009/10/07> + 21152.000|date: 2009/10/08> + 17149.000|date: 2009/10/09> + 14829.000|date: 2009/10/12> + 19675.000|date: 2009/10/13> + 24771.000|date: 2009/10/14> + 18045.000|date: 2009/10/15> + 18761.000|date: 2009/10/16> + 12706.000|date: 2009/10/19> + 19276.000|date: 2009/10/20> + 23866.000|date: 2009/10/21> + 22168.000|date: 2009/10/22> + 16121.000|date: 2009/10/23> + 19508.000|date: 2009/10/26> + 23088.000|date: 2009/10/27> + 23217.000|date: 2009/10/28> + 20279.000|date: 2009/11/05> + 39493.000|date: 2009/11/06> + 32110.000|date: 2009/11/09> + 26711.000|date: 2009/11/10> + 24385.000|date: 2009/11/11> + 24420.000|date: 2009/11/12> + 26998.000|date: 2009/11/13> + 24614.000|date: 2009/11/16> + 13073.000|date: 2009/11/17> + 12259.000|date: 2009/11/18> + 20785.000|date: 2009/11/19> + 20449.000|date: 2009/11/20> + 19187.000|date: 2009/11/23> + 26138.000|date: 2009/11/24> + 12136.000|date: 2009/11/25> + 12828.000|date: 2009/11/27> + 18671.000|date: 2009/11/30> + 31674.000|date: 2009/12/01> + 23872.000|date: 2009/12/02> + 22378.000|date: 2009/12/03> + 21093.000|date: 2009/12/04> + 14456.000|date: 2009/12/07> + 19196.000|date: 2009/12/08> + 16963.000|date: 2009/12/09> + 18348.000|date: 2009/12/10> + 22629.000|date: 2009/12/11> + 20052.000|date: 2009/12/14> + 14971.000|date: 2009/12/15> + 27931.000|date: 2009/12/16> + 26933.000|date: 2009/12/17> + 36184.000|date: 2009/12/18> + 14515.000|date: 2009/12/21> + 21080.000|date: 2009/12/22> + 15110.000|date: 2009/12/23> + 4764.000|date: 2009/12/24> + 13609.000|date: 2009/12/28> + 15996.000|date: 2009/12/29> + 9479.000|date: 2009/12/30> + 12896.000|date: 2009/12/31> + 19314.000|date: 2010/01/04> + 24850.000|date: 2010/01/05> + 26729.000|date: 2010/01/06> + 20597.000|date: 2010/01/07> + 15600.000|date: 2010/01/08> + 29390.000|date: 2010/01/11> + 22371.000|date: 2010/01/12> + 15356.000|date: 2010/01/13> + 14436.000|date: 2010/01/14> + 24615.000|date: 2010/01/15> + 16428.000|date: 2010/01/19> + 20260.000|date: 2010/01/20> + 22462.000|date: 2010/01/21> + 25688.000|date: 2010/01/22> + 15315.000|date: 2010/01/25> + 26917.000|date: 2010/01/26> + 19768.000|date: 2010/01/27> + 22435.000|date: 2010/01/28> + 21013.000|date: 2010/01/29> + 18439.000|date: 2010/02/01> + 17076.000|date: 2010/02/02> + 17101.000|date: 2010/02/03> + 27906.000|date: 2010/02/04> + 20136.000|date: 2010/02/05> + 12622.000|date: 2010/02/08> + 14418.000|date: 2010/02/09> + 11585.000|date: 2010/02/10> + 18980.000|date: 2010/02/11> + 18934.000|date: 2010/02/12> + 15117.000|date: 2010/02/16> + 16224.000|date: 2010/02/17> + 15425.000|date: 2010/02/18> + 21080.000|date: 2010/02/19> + 17661.000|date: 2010/02/22> + 18627.000|date: 2010/02/23> + 24016.000|date: 2010/02/24> + 29074.000|date: 2010/02/25> + 23436.000|date: 2010/02/26> + 24369.000|date: 2010/03/01> + 27572.000|date: 2010/03/02> + 23299.000|date: 2010/03/03> + 23957.000|date: 2010/03/04> + 21806.000|date: 2010/03/05> + 17468.000|date: 2010/03/08> + 20556.000|date: 2010/03/09> + 28772.000|date: 2010/03/10> + 21278.000|date: 2010/03/11> + 16858.000|date: 2010/03/12> + 20881.000|date: 2010/03/15> + 15813.000|date: 2010/03/16> + 19816.000|date: 2010/03/17> + 22447.000|date: 2010/03/18> + 30804.000|date: 2010/03/19> + 22567.000|date: 2010/03/22> + 22265.000|date: 2010/03/23> + 21460.000|date: 2010/03/24> + 18612.000|date: 2010/03/25> + 18816.000|date: 2010/03/26> + 17845.000|date: 2010/03/29> + 18089.000|date: 2010/03/30> + 19284.000|date: 2010/03/31> + 13987.000|date: 2010/04/01> + 11936.000|date: 2010/04/05> + 13188.000|date: 2010/04/06> + 16998.000|date: 2010/04/07> + 11526.000|date: 2010/04/08> + 11332.000|date: 2010/04/09> + 13738.000|date: 2010/04/12> + 12219.000|date: 2010/04/13> + 16703.000|date: 2010/04/14> + 20339.000|date: 2010/04/15> + 22773.000|date: 2010/04/16> + 19514.000|date: 2010/04/19> + 21245.000|date: 2010/04/20> + 22610.000|date: 2010/04/21> + 22694.000|date: 2010/04/22> + 17963.000|date: 2010/04/23> + 17013.000|date: 2010/04/26> + 21089.000|date: 2010/04/27> + 25873.000|date: 2010/04/28> + 21052.000|date: 2010/04/29> + 28480.000|date: 2010/04/30> + 26062.000|date: 2010/05/03> + 24544.000|date: 2010/05/04> + 22308.000|date: 2010/05/05> + 47701.000|date: 2010/05/06> + 40556.000|date: 2010/05/07> + 27652.000|date: 2010/05/10> + 23180.000|date: 2010/05/11> + 17248.000|date: 2010/05/12> + 15337.000|date: 2010/05/13> + 20158.000|date: 2010/05/14> + 20968.000|date: 2010/05/17> + 23276.000|date: 2010/05/18> + 20787.000|date: 2010/05/19> + 27801.000|date: 2010/05/20> + 31629.000|date: 2010/05/21> + 33689.000|date: 2010/05/24> + 29702.000|date: 2010/05/25> + 38446.000|date: 2010/05/26> + 17130.000|date: 2010/05/27> + 21964.000|date: 2010/05/28> + 24038.000|date: 2010/06/01> + 27717.000|date: 2010/06/02> + 18046.000|date: 2010/06/03> + 32918.000|date: 2010/06/04> + 36973.000|date: 2010/06/07> + 30006.000|date: 2010/06/08> + 25218.000|date: 2010/06/09> + 22048.000|date: 2010/06/10> + 16096.000|date: 2010/06/11> + 18031.000|date: 2010/06/14> + 20400.000|date: 2010/06/15> + 27440.000|date: 2010/06/16> + 18144.000|date: 2010/06/17> + 18939.000|date: 2010/06/18> + 12673.000|date: 2010/06/21> + 15242.000|date: 2010/06/22> + 16334.000|date: 2010/06/23> + 15792.000|date: 2010/06/24> + 26130.000|date: 2010/06/25> + 18409.000|date: 2010/06/28> + 22989.000|date: 2010/06/29> + 18940.000|date: 2010/06/30> + 32605.000|date: 2010/07/01> + 23373.000|date: 2010/07/02> + 24329.000|date: 2010/07/06> + 22790.000|date: 2010/07/07> + 23029.000|date: 2010/07/08> + 17360.000|date: 2010/07/09> + 14028.000|date: 2010/07/12> + 16620.000|date: 2010/07/13> + 21456.000|date: 2010/07/14> + 19583.000|date: 2010/07/15> + 17641.000|date: 2010/07/16> + 21264.000|date: 2010/07/19> + 24241.000|date: 2010/07/20> + 29172.000|date: 2010/07/21> + 27771.000|date: 2010/07/22> + 22416.000|date: 2010/07/23> + 35001.000|date: 2010/07/26> + 34920.000|date: 2010/07/27> + 36231.000|date: 2010/07/28> + 32770.000|date: 2010/07/29> + 22629.000|date: 2010/07/30> + 30654.000|date: 2010/08/02> + 17190.000|date: 2010/08/03> + 16433.000|date: 2010/08/04> + 22352.000|date: 2010/08/05> + 20392.000|date: 2010/08/06> + 16061.000|date: 2010/08/09> + 30224.000|date: 2010/08/10> + 29437.000|date: 2010/08/11> + 27341.000|date: 2010/08/12> + 40453.000|date: 2010/08/13> + 28996.000|date: 2010/08/16> + 25487.000|date: 2010/08/17> + 20617.000|date: 2010/08/19> + 25664.000|date: 2010/08/20> open |ticker: EK> => 4.350|date: 2009/08/21> + 4.440|date: 2009/08/24> + 4.370|date: 2009/08/25> + 4.570|date: 2009/08/26> + 5.350|date: 2009/08/27> + 5.180|date: 2009/08/28> + 5.140|date: 2009/08/31> + 5.380|date: 2009/09/01> + 5.450|date: 2009/09/02> + 5.390|date: 2009/09/03> + 5.190|date: 2009/09/04> + 5.510|date: 2009/09/09> + 5.520|date: 2009/09/10> + 6.030|date: 2009/09/11> + 6.050|date: 2009/09/14> + 6.390|date: 2009/09/15> + 6.550|date: 2009/09/16> + 6.340|date: 2009/09/17> + 5.900|date: 2009/09/18> + 5.660|date: 2009/09/21> + 5.470|date: 2009/09/22> + 5.570|date: 2009/09/23> + 5.270|date: 2009/09/24> + 4.790|date: 2009/09/25> + 4.920|date: 2009/09/28> + 4.960|date: 2009/09/29> + 5.000|date: 2009/09/30> + 4.690|date: 2009/10/01> + 4.250|date: 2009/10/02> + 4.330|date: 2009/10/05> + 4.660|date: 2009/10/06> + 4.580|date: 2009/10/07> + 4.600|date: 2009/10/08> + 4.470|date: 2009/10/09> + 4.620|date: 2009/10/12> + 4.540|date: 2009/10/13> + 4.620|date: 2009/10/14> + 4.450|date: 2009/10/15> + 4.410|date: 2009/10/16> + 4.300|date: 2009/10/19> + 4.170|date: 2009/10/20> + 4.030|date: 2009/10/21> + 4.170|date: 2009/10/22> + 4.190|date: 2009/10/23> + 3.970|date: 2009/10/26> + 3.750|date: 2009/10/27> + 3.690|date: 2009/10/28> + 3.750|date: 2009/11/05> + 4.210|date: 2009/11/06> + 4.320|date: 2009/11/09> + 4.230|date: 2009/11/10> + 4.230|date: 2009/11/11> + 4.230|date: 2009/11/12> + 4.020|date: 2009/11/13> + 4.090|date: 2009/11/16> + 4.200|date: 2009/11/17> + 4.270|date: 2009/11/18> + 4.100|date: 2009/11/19> + 4.030|date: 2009/11/20> + 4.060|date: 2009/11/23> + 4.140|date: 2009/11/24> + 4.050|date: 2009/11/25> + 4.010|date: 2009/11/27> + 4.090|date: 2009/11/30> + 4.100|date: 2009/12/01> + 4.150|date: 2009/12/02> + 4.230|date: 2009/12/03> + 4.320|date: 2009/12/04> + 4.530|date: 2009/12/07> + 4.480|date: 2009/12/08> + 4.380|date: 2009/12/09> + 4.410|date: 2009/12/10> + 4.400|date: 2009/12/11> + 4.470|date: 2009/12/14> + 4.370|date: 2009/12/15> + 4.200|date: 2009/12/16> + 4.030|date: 2009/12/17> + 4.000|date: 2009/12/18> + 4.090|date: 2009/12/21> + 4.330|date: 2009/12/22> + 4.340|date: 2009/12/23> + 4.350|date: 2009/12/24> + 4.260|date: 2009/12/28> + 4.300|date: 2009/12/29> + 4.280|date: 2009/12/30> + 4.330|date: 2009/12/31> + 4.260|date: 2010/01/04> + 4.280|date: 2010/01/05> + 4.690|date: 2010/01/06> + 4.680|date: 2010/01/07> + 4.750|date: 2010/01/08> + 4.760|date: 2010/01/11> + 4.470|date: 2010/01/12> + 4.250|date: 2010/01/13> + 4.970|date: 2010/01/14> + 5.040|date: 2010/01/15> + 5.000|date: 2010/01/19> + 4.930|date: 2010/01/20> + 4.870|date: 2010/01/21> + 4.460|date: 2010/01/22> + 4.470|date: 2010/01/25> + 4.380|date: 2010/01/26> + 4.490|date: 2010/01/27> + 5.720|date: 2010/01/28> + 5.830|date: 2010/01/29> + 6.060|date: 2010/02/01> + 6.070|date: 2010/02/02> + 6.770|date: 2010/02/03> + 6.810|date: 2010/02/04> + 6.100|date: 2010/02/05> + 6.100|date: 2010/02/08> + 5.960|date: 2010/02/09> + 5.990|date: 2010/02/10> + 5.930|date: 2010/02/11> + 5.880|date: 2010/02/12> + 6.000|date: 2010/02/16> + 6.140|date: 2010/02/17> + 5.990|date: 2010/02/18> + 5.980|date: 2010/02/19> + 6.040|date: 2010/02/22> + 5.920|date: 2010/02/23> + 5.690|date: 2010/02/24> + 5.620|date: 2010/02/25> + 5.780|date: 2010/02/26> + 5.990|date: 2010/03/01> + 6.060|date: 2010/03/02> + 5.950|date: 2010/03/03> + 6.000|date: 2010/03/04> + 5.990|date: 2010/03/05> + 6.040|date: 2010/03/08> + 5.940|date: 2010/03/09> + 6.020|date: 2010/03/10> + 5.970|date: 2010/03/11> + 6.000|date: 2010/03/12> + 5.860|date: 2010/03/15> + 6.150|date: 2010/03/16> + 6.000|date: 2010/03/17> + 6.000|date: 2010/03/18> + 6.020|date: 2010/03/19> + 5.870|date: 2010/03/22> + 5.940|date: 2010/03/23> + 6.010|date: 2010/03/24> + 6.130|date: 2010/03/25> + 5.950|date: 2010/03/26> + 6.020|date: 2010/03/29> + 5.980|date: 2010/03/30> + 5.860|date: 2010/03/31> + 5.880|date: 2010/04/01> + 6.000|date: 2010/04/05> + 6.730|date: 2010/04/06> + 6.700|date: 2010/04/07> + 6.580|date: 2010/04/08> + 7.600|date: 2010/04/09> + 7.380|date: 2010/04/12> + 7.470|date: 2010/04/13> + 7.690|date: 2010/04/14> + 7.770|date: 2010/04/15> + 7.670|date: 2010/04/16> + 7.310|date: 2010/04/19> + 7.450|date: 2010/04/20> + 7.500|date: 2010/04/21> + 7.420|date: 2010/04/22> + 7.950|date: 2010/04/23> + 8.080|date: 2010/04/26> + 8.840|date: 2010/04/27> + 8.450|date: 2010/04/28> + 7.780|date: 2010/04/29> + 6.980|date: 2010/04/30> + 6.270|date: 2010/05/03> + 6.100|date: 2010/05/04> + 5.730|date: 2010/05/05> + 6.185|date: 2010/05/06> + 5.740|date: 2010/05/07> + 5.850|date: 2010/05/10> + 5.740|date: 2010/05/11> + 5.820|date: 2010/05/12> + 6.340|date: 2010/05/13> + 5.920|date: 2010/05/14> + 5.900|date: 2010/05/17> + 5.980|date: 2010/05/18> + 5.660|date: 2010/05/19> + 5.400|date: 2010/05/20> + 5.190|date: 2010/05/21> + 5.360|date: 2010/05/24> + 5.080|date: 2010/05/25> + 5.410|date: 2010/05/26> + 5.730|date: 2010/05/27> + 5.900|date: 2010/05/28> + 5.490|date: 2010/06/01> + 5.400|date: 2010/06/02> + 5.490|date: 2010/06/03> + 5.310|date: 2010/06/04> + 5.110|date: 2010/06/07> + 4.890|date: 2010/06/08> + 4.880|date: 2010/06/09> + 4.860|date: 2010/06/10> + 5.010|date: 2010/06/11> + 5.150|date: 2010/06/14> + 5.150|date: 2010/06/15> + 5.200|date: 2010/06/16> + 5.250|date: 2010/06/17> + 5.230|date: 2010/06/18> + 5.430|date: 2010/06/21> + 5.150|date: 2010/06/22> + 4.980|date: 2010/06/23> + 5.010|date: 2010/06/24> + 4.940|date: 2010/06/25> + 4.940|date: 2010/06/28> + 4.750|date: 2010/06/29> + 4.510|date: 2010/06/30> + 4.400|date: 2010/07/01> + 4.400|date: 2010/07/02> + 4.370|date: 2010/07/06> + 4.140|date: 2010/07/07> + 4.280|date: 2010/07/08> + 4.410|date: 2010/07/09> + 4.530|date: 2010/07/12> + 4.540|date: 2010/07/13> + 4.720|date: 2010/07/14> + 4.760|date: 2010/07/15> + 4.690|date: 2010/07/16> + 4.460|date: 2010/07/19> + 4.270|date: 2010/07/20> + 4.370|date: 2010/07/21> + 4.570|date: 2010/07/22> + 4.730|date: 2010/07/23> + 4.850|date: 2010/07/26> + 5.100|date: 2010/07/27> + 4.540|date: 2010/07/28> + 4.280|date: 2010/07/29> + 3.980|date: 2010/07/30> + 4.040|date: 2010/08/02> + 4.100|date: 2010/08/03> + 4.030|date: 2010/08/04> + 4.010|date: 2010/08/05> + 3.950|date: 2010/08/06> + 3.950|date: 2010/08/09> + 3.990|date: 2010/08/10> + 3.880|date: 2010/08/11> + 3.780|date: 2010/08/12> + 3.720|date: 2010/08/13> + 3.670|date: 2010/08/16> + 3.870|date: 2010/08/17> + 3.810|date: 2010/08/19> + 3.740|date: 2010/08/20> high |ticker: EK> => 4.500|date: 2009/08/21> + 4.490|date: 2009/08/24> + 4.610|date: 2009/08/25> + 5.630|date: 2009/08/26> + 5.400|date: 2009/08/27> + 5.370|date: 2009/08/28> + 5.400|date: 2009/08/31> + 6.000|date: 2009/09/01> + 5.500|date: 2009/09/02> + 5.390|date: 2009/09/03> + 5.300|date: 2009/09/04> + 5.670|date: 2009/09/09> + 6.210|date: 2009/09/10> + 6.330|date: 2009/09/11> + 6.360|date: 2009/09/14> + 6.620|date: 2009/09/15> + 6.820|date: 2009/09/16> + 6.340|date: 2009/09/17> + 6.010|date: 2009/09/18> + 5.660|date: 2009/09/21> + 5.590|date: 2009/09/22> + 5.570|date: 2009/09/23> + 5.280|date: 2009/09/24> + 4.960|date: 2009/09/25> + 5.060|date: 2009/09/28> + 5.150|date: 2009/09/29> + 5.030|date: 2009/09/30> + 4.710|date: 2009/10/01> + 4.370|date: 2009/10/02> + 4.590|date: 2009/10/05> + 4.740|date: 2009/10/06> + 4.640|date: 2009/10/07> + 4.670|date: 2009/10/08> + 4.660|date: 2009/10/09> + 4.690|date: 2009/10/12> + 4.560|date: 2009/10/13> + 4.650|date: 2009/10/14> + 4.510|date: 2009/10/15> + 4.430|date: 2009/10/16> + 4.340|date: 2009/10/19> + 4.190|date: 2009/10/20> + 4.340|date: 2009/10/21> + 4.225|date: 2009/10/22> + 4.270|date: 2009/10/23> + 4.070|date: 2009/10/26> + 3.830|date: 2009/10/27> + 3.700|date: 2009/10/28> + 4.290|date: 2009/11/05> + 4.280|date: 2009/11/06> + 4.360|date: 2009/11/09> + 4.360|date: 2009/11/10> + 4.310|date: 2009/11/11> + 4.290|date: 2009/11/12> + 4.100|date: 2009/11/13> + 4.220|date: 2009/11/16> + 4.300|date: 2009/11/17> + 4.270|date: 2009/11/18> + 4.160|date: 2009/11/19> + 4.120|date: 2009/11/20> + 4.210|date: 2009/11/23> + 4.140|date: 2009/11/24> + 4.190|date: 2009/11/25> + 4.120|date: 2009/11/27> + 4.100|date: 2009/11/30> + 4.190|date: 2009/12/01> + 4.260|date: 2009/12/02> + 4.300|date: 2009/12/03> + 4.480|date: 2009/12/04> + 4.630|date: 2009/12/07> + 4.580|date: 2009/12/08> + 4.520|date: 2009/12/09> + 4.490|date: 2009/12/10> + 4.480|date: 2009/12/11> + 4.490|date: 2009/12/14> + 4.440|date: 2009/12/15> + 4.280|date: 2009/12/16> + 4.070|date: 2009/12/17> + 4.230|date: 2009/12/18> + 4.350|date: 2009/12/21> + 4.350|date: 2009/12/22> + 4.390|date: 2009/12/23> + 4.350|date: 2009/12/24> + 4.440|date: 2009/12/28> + 4.330|date: 2009/12/29> + 4.340|date: 2009/12/30> + 4.360|date: 2009/12/31> + 4.340|date: 2010/01/04> + 4.690|date: 2010/01/05> + 4.690|date: 2010/01/06> + 4.800|date: 2010/01/07> + 4.750|date: 2010/01/08> + 4.770|date: 2010/01/11> + 4.580|date: 2010/01/12> + 5.020|date: 2010/01/13> + 5.440|date: 2010/01/14> + 5.150|date: 2010/01/15> + 5.030|date: 2010/01/19> + 4.980|date: 2010/01/20> + 4.950|date: 2010/01/21> + 4.670|date: 2010/01/22> + 4.520|date: 2010/01/25> + 4.640|date: 2010/01/26> + 4.770|date: 2010/01/27> + 6.040|date: 2010/01/28> + 6.270|date: 2010/01/29> + 6.340|date: 2010/02/01> + 6.890|date: 2010/02/02> + 6.940|date: 2010/02/03> + 6.890|date: 2010/02/04> + 6.220|date: 2010/02/05> + 6.270|date: 2010/02/08> + 6.040|date: 2010/02/09> + 6.110|date: 2010/02/10> + 6.000|date: 2010/02/11> + 5.950|date: 2010/02/12> + 6.140|date: 2010/02/16> + 6.220|date: 2010/02/17> + 6.040|date: 2010/02/18> + 6.060|date: 2010/02/19> + 6.040|date: 2010/02/22> + 5.970|date: 2010/02/23> + 5.890|date: 2010/02/24> + 5.780|date: 2010/02/25> + 6.000|date: 2010/02/26> + 6.020|date: 2010/03/01> + 6.130|date: 2010/03/02> + 6.080|date: 2010/03/03> + 6.010|date: 2010/03/04> + 6.010|date: 2010/03/05> + 6.070|date: 2010/03/08> + 6.080|date: 2010/03/09> + 6.040|date: 2010/03/10> + 6.000|date: 2010/03/11> + 6.000|date: 2010/03/12> + 6.230|date: 2010/03/15> + 6.240|date: 2010/03/16> + 6.050|date: 2010/03/17> + 6.050|date: 2010/03/18> + 6.050|date: 2010/03/19> + 5.940|date: 2010/03/22> + 6.070|date: 2010/03/23> + 6.100|date: 2010/03/24> + 6.140|date: 2010/03/25> + 6.100|date: 2010/03/26> + 6.060|date: 2010/03/29> + 6.000|date: 2010/03/30> + 5.950|date: 2010/03/31> + 5.990|date: 2010/04/01> + 6.880|date: 2010/04/05> + 7.050|date: 2010/04/06> + 6.720|date: 2010/04/07> + 7.750|date: 2010/04/08> + 7.630|date: 2010/04/09> + 7.650|date: 2010/04/12> + 7.920|date: 2010/04/13> + 7.850|date: 2010/04/14> + 8.080|date: 2010/04/15> + 7.750|date: 2010/04/16> + 7.540|date: 2010/04/19> + 7.580|date: 2010/04/20> + 7.580|date: 2010/04/21> + 7.940|date: 2010/04/22> + 8.250|date: 2010/04/23> + 9.080|date: 2010/04/26> + 8.840|date: 2010/04/27> + 8.610|date: 2010/04/28> + 7.800|date: 2010/04/29> + 7.030|date: 2010/04/30> + 6.360|date: 2010/05/03> + 6.110|date: 2010/05/04> + 6.250|date: 2010/05/05> + 6.210|date: 2010/05/06> + 5.900|date: 2010/05/07> + 5.980|date: 2010/05/10> + 6.020|date: 2010/05/11> + 6.350|date: 2010/05/12> + 6.390|date: 2010/05/13> + 5.950|date: 2010/05/14> + 6.000|date: 2010/05/17> + 6.010|date: 2010/05/18> + 5.780|date: 2010/05/19> + 5.540|date: 2010/05/20> + 5.480|date: 2010/05/21> + 5.450|date: 2010/05/24> + 5.280|date: 2010/05/25> + 5.810|date: 2010/05/26> + 5.950|date: 2010/05/27> + 5.920|date: 2010/05/28> + 5.610|date: 2010/06/01> + 5.460|date: 2010/06/02> + 5.570|date: 2010/06/03> + 5.340|date: 2010/06/04> + 5.140|date: 2010/06/07> + 4.890|date: 2010/06/08> + 4.990|date: 2010/06/09> + 5.070|date: 2010/06/10> + 5.130|date: 2010/06/11> + 5.250|date: 2010/06/14> + 5.300|date: 2010/06/15> + 5.310|date: 2010/06/16> + 5.290|date: 2010/06/17> + 5.400|date: 2010/06/18> + 5.430|date: 2010/06/21> + 5.240|date: 2010/06/22> + 5.160|date: 2010/06/23> + 5.080|date: 2010/06/24> + 5.020|date: 2010/06/25> + 5.000|date: 2010/06/28> + 4.770|date: 2010/06/29> + 4.620|date: 2010/06/30> + 4.470|date: 2010/07/01> + 4.470|date: 2010/07/02> + 4.410|date: 2010/07/06> + 4.250|date: 2010/07/07> + 4.460|date: 2010/07/08> + 4.560|date: 2010/07/09> + 4.600|date: 2010/07/12> + 4.780|date: 2010/07/13> + 4.770|date: 2010/07/14> + 4.760|date: 2010/07/15> + 4.690|date: 2010/07/16> + 4.510|date: 2010/07/19> + 4.393|date: 2010/07/20> + 4.490|date: 2010/07/21> + 4.730|date: 2010/07/22> + 4.850|date: 2010/07/23> + 5.070|date: 2010/07/26> + 5.110|date: 2010/07/27> + 4.580|date: 2010/07/28> + 4.280|date: 2010/07/29> + 4.080|date: 2010/07/30> + 4.130|date: 2010/08/02> + 4.100|date: 2010/08/03> + 4.090|date: 2010/08/04> + 4.060|date: 2010/08/05> + 3.990|date: 2010/08/06> + 4.100|date: 2010/08/09> + 4.035|date: 2010/08/10> + 3.980|date: 2010/08/11> + 3.850|date: 2010/08/12> + 3.750|date: 2010/08/13> + 3.890|date: 2010/08/16> + 3.900|date: 2010/08/17> + 3.870|date: 2010/08/19> + 3.800|date: 2010/08/20> low |ticker: EK> => 4.300|date: 2009/08/21> + 4.300|date: 2009/08/24> + 4.330|date: 2009/08/25> + 4.550|date: 2009/08/26> + 4.930|date: 2009/08/27> + 5.100|date: 2009/08/28> + 4.920|date: 2009/08/31> + 5.320|date: 2009/09/01> + 5.140|date: 2009/09/02> + 5.110|date: 2009/09/03> + 5.183|date: 2009/09/04> + 5.440|date: 2009/09/09> + 5.380|date: 2009/09/10> + 5.860|date: 2009/09/11> + 5.860|date: 2009/09/14> + 6.250|date: 2009/09/15> + 6.370|date: 2009/09/16> + 5.810|date: 2009/09/17> + 5.440|date: 2009/09/18> + 5.140|date: 2009/09/21> + 5.300|date: 2009/09/22> + 5.160|date: 2009/09/23> + 4.720|date: 2009/09/24> + 4.610|date: 2009/09/25> + 4.840|date: 2009/09/28> + 4.820|date: 2009/09/29> + 4.690|date: 2009/09/30> + 4.330|date: 2009/10/01> + 4.050|date: 2009/10/02> + 4.320|date: 2009/10/05> + 4.510|date: 2009/10/06> + 4.460|date: 2009/10/07> + 4.480|date: 2009/10/08> + 4.470|date: 2009/10/09> + 4.540|date: 2009/10/12> + 4.380|date: 2009/10/13> + 4.450|date: 2009/10/14> + 4.350|date: 2009/10/15> + 4.250|date: 2009/10/16> + 4.135|date: 2009/10/19> + 4.060|date: 2009/10/20> + 4.030|date: 2009/10/21> + 4.100|date: 2009/10/22> + 3.880|date: 2009/10/23> + 3.650|date: 2009/10/26> + 3.590|date: 2009/10/27> + 3.380|date: 2009/10/28> + 3.750|date: 2009/11/05> + 4.030|date: 2009/11/06> + 4.240|date: 2009/11/09> + 4.160|date: 2009/11/10> + 4.100|date: 2009/11/11> + 4.010|date: 2009/11/12> + 3.920|date: 2009/11/13> + 4.060|date: 2009/11/16> + 4.135|date: 2009/11/17> + 4.050|date: 2009/11/18> + 3.940|date: 2009/11/19> + 3.910|date: 2009/11/20> + 4.030|date: 2009/11/23> + 3.980|date: 2009/11/24> + 4.020|date: 2009/11/25> + 3.950|date: 2009/11/27> + 3.990|date: 2009/11/30> + 4.075|date: 2009/12/01> + 4.120|date: 2009/12/02> + 4.160|date: 2009/12/03> + 4.250|date: 2009/12/04> + 4.420|date: 2009/12/07> + 4.330|date: 2009/12/08> + 4.290|date: 2009/12/09> + 4.340|date: 2009/12/10> + 4.320|date: 2009/12/11> + 4.330|date: 2009/12/14> + 4.170|date: 2009/12/15> + 4.049|date: 2009/12/16> + 3.900|date: 2009/12/17> + 3.950|date: 2009/12/18> + 4.090|date: 2009/12/21> + 4.250|date: 2009/12/22> + 4.220|date: 2009/12/23> + 4.240|date: 2009/12/24> + 4.230|date: 2009/12/28> + 4.250|date: 2009/12/29> + 4.250|date: 2009/12/30> + 4.220|date: 2009/12/31> + 4.120|date: 2010/01/04> + 4.270|date: 2010/01/05> + 4.470|date: 2010/01/06> + 4.590|date: 2010/01/07> + 4.600|date: 2010/01/08> + 4.450|date: 2010/01/11> + 4.380|date: 2010/01/12> + 4.250|date: 2010/01/13> + 4.900|date: 2010/01/14> + 4.900|date: 2010/01/15> + 4.815|date: 2010/01/19> + 4.750|date: 2010/01/20> + 4.550|date: 2010/01/21> + 4.322|date: 2010/01/22> + 4.390|date: 2010/01/25> + 4.300|date: 2010/01/26> + 4.470|date: 2010/01/27> + 5.380|date: 2010/01/28> + 5.650|date: 2010/01/29> + 5.935|date: 2010/02/01> + 5.950|date: 2010/02/02> + 6.550|date: 2010/02/03> + 6.010|date: 2010/02/04> + 5.810|date: 2010/02/05> + 5.840|date: 2010/02/08> + 5.850|date: 2010/02/09> + 5.850|date: 2010/02/10> + 5.720|date: 2010/02/11> + 5.790|date: 2010/02/12> + 5.900|date: 2010/02/16> + 6.000|date: 2010/02/17> + 5.970|date: 2010/02/18> + 5.920|date: 2010/02/19> + 5.900|date: 2010/02/22> + 5.590|date: 2010/02/23> + 5.670|date: 2010/02/24> + 5.550|date: 2010/02/25> + 5.740|date: 2010/02/26> + 5.910|date: 2010/03/01> + 5.890|date: 2010/03/02> + 5.910|date: 2010/03/03> + 5.840|date: 2010/03/04> + 5.920|date: 2010/03/05> + 5.950|date: 2010/03/08> + 5.880|date: 2010/03/09> + 5.910|date: 2010/03/10> + 5.870|date: 2010/03/11> + 5.870|date: 2010/03/12> + 5.860|date: 2010/03/15> + 5.920|date: 2010/03/16> + 5.940|date: 2010/03/17> + 5.960|date: 2010/03/18> + 5.810|date: 2010/03/19> + 5.685|date: 2010/03/22> + 5.830|date: 2010/03/23> + 5.950|date: 2010/03/24> + 5.890|date: 2010/03/25> + 5.890|date: 2010/03/26> + 5.950|date: 2010/03/29> + 5.850|date: 2010/03/30> + 5.780|date: 2010/03/31> + 5.870|date: 2010/04/01> + 5.990|date: 2010/04/05> + 6.510|date: 2010/04/06> + 6.510|date: 2010/04/07> + 6.450|date: 2010/04/08> + 7.320|date: 2010/04/09> + 7.330|date: 2010/04/12> + 7.350|date: 2010/04/13> + 7.560|date: 2010/04/14> + 7.580|date: 2010/04/15> + 7.300|date: 2010/04/16> + 7.140|date: 2010/04/19> + 7.365|date: 2010/04/20> + 7.360|date: 2010/04/21> + 7.300|date: 2010/04/22> + 7.920|date: 2010/04/23> + 8.050|date: 2010/04/26> + 8.230|date: 2010/04/27> + 8.230|date: 2010/04/28> + 6.890|date: 2010/04/29> + 6.120|date: 2010/04/30> + 6.080|date: 2010/05/03> + 5.700|date: 2010/05/04> + 5.580|date: 2010/05/05> + 5.190|date: 2010/05/06> + 5.320|date: 2010/05/07> + 5.700|date: 2010/05/10> + 5.670|date: 2010/05/11> + 5.780|date: 2010/05/12> + 5.950|date: 2010/05/13> + 5.650|date: 2010/05/14> + 5.550|date: 2010/05/17> + 5.610|date: 2010/05/18> + 5.380|date: 2010/05/19> + 5.190|date: 2010/05/20> + 5.030|date: 2010/05/21> + 5.210|date: 2010/05/24> + 4.940|date: 2010/05/25> + 5.350|date: 2010/05/26> + 5.680|date: 2010/05/27> + 5.595|date: 2010/05/28> + 5.340|date: 2010/06/01> + 5.280|date: 2010/06/02> + 5.330|date: 2010/06/03> + 5.100|date: 2010/06/04> + 4.760|date: 2010/06/07> + 4.625|date: 2010/06/08> + 4.670|date: 2010/06/09> + 4.800|date: 2010/06/10> + 4.900|date: 2010/06/11> + 5.110|date: 2010/06/14> + 5.100|date: 2010/06/15> + 5.050|date: 2010/06/16> + 5.070|date: 2010/06/17> + 5.200|date: 2010/06/18> + 5.150|date: 2010/06/21> + 4.980|date: 2010/06/22> + 4.910|date: 2010/06/23> + 4.890|date: 2010/06/24> + 4.840|date: 2010/06/25> + 4.810|date: 2010/06/28> + 4.440|date: 2010/06/29> + 4.330|date: 2010/06/30> + 4.240|date: 2010/07/01> + 4.210|date: 2010/07/02> + 4.100|date: 2010/07/06> + 4.050|date: 2010/07/07> + 4.240|date: 2010/07/08> + 4.370|date: 2010/07/09> + 4.400|date: 2010/07/12> + 4.530|date: 2010/07/13> + 4.620|date: 2010/07/14> + 4.550|date: 2010/07/15> + 4.390|date: 2010/07/16> + 4.210|date: 2010/07/19> + 4.210|date: 2010/07/20> + 4.290|date: 2010/07/21> + 4.500|date: 2010/07/22> + 4.610|date: 2010/07/23> + 4.770|date: 2010/07/26> + 4.910|date: 2010/07/27> + 4.150|date: 2010/07/28> + 4.000|date: 2010/07/29> + 3.930|date: 2010/07/30> + 4.020|date: 2010/08/02> + 4.000|date: 2010/08/03> + 3.980|date: 2010/08/04> + 3.980|date: 2010/08/05> + 3.790|date: 2010/08/06> + 3.890|date: 2010/08/09> + 3.930|date: 2010/08/10> + 3.770|date: 2010/08/11> + 3.700|date: 2010/08/12> + 3.660|date: 2010/08/13> + 3.660|date: 2010/08/16> + 3.820|date: 2010/08/17> + 3.700|date: 2010/08/19> + 3.570|date: 2010/08/20> close |ticker: EK> => 4.340|date: 2009/08/21> + 4.320|date: 2009/08/24> + 4.560|date: 2009/08/25> + 5.510|date: 2009/08/26> + 5.120|date: 2009/08/27> + 5.170|date: 2009/08/28> + 5.320|date: 2009/08/31> + 5.450|date: 2009/09/01> + 5.210|date: 2009/09/02> + 5.170|date: 2009/09/03> + 5.290|date: 2009/09/04> + 5.500|date: 2009/09/09> + 6.110|date: 2009/09/10> + 6.170|date: 2009/09/11> + 6.330|date: 2009/09/14> + 6.390|date: 2009/09/15> + 6.680|date: 2009/09/16> + 5.930|date: 2009/09/17> + 5.540|date: 2009/09/18> + 5.360|date: 2009/09/21> + 5.520|date: 2009/09/22> + 5.180|date: 2009/09/23> + 4.810|date: 2009/09/24> + 4.830|date: 2009/09/25> + 4.940|date: 2009/09/28> + 4.950|date: 2009/09/29> + 4.780|date: 2009/09/30> + 4.340|date: 2009/10/01> + 4.250|date: 2009/10/02> + 4.520|date: 2009/10/05> + 4.610|date: 2009/10/06> + 4.510|date: 2009/10/07> + 4.540|date: 2009/10/08> + 4.580|date: 2009/10/09> + 4.550|date: 2009/10/12> + 4.460|date: 2009/10/13> + 4.510|date: 2009/10/14> + 4.410|date: 2009/10/15> + 4.270|date: 2009/10/16> + 4.200|date: 2009/10/19> + 4.080|date: 2009/10/20> + 4.100|date: 2009/10/21> + 4.160|date: 2009/10/22> + 3.900|date: 2009/10/23> + 3.710|date: 2009/10/26> + 3.700|date: 2009/10/27> + 3.470|date: 2009/10/28> + 4.190|date: 2009/11/05> + 4.230|date: 2009/11/06> + 4.300|date: 2009/11/09> + 4.200|date: 2009/11/10> + 4.290|date: 2009/11/11> + 4.020|date: 2009/11/12> + 4.040|date: 2009/11/13> + 4.180|date: 2009/11/16> + 4.270|date: 2009/11/17> + 4.130|date: 2009/11/18> + 4.130|date: 2009/11/19> + 4.010|date: 2009/11/20> + 4.110|date: 2009/11/23> + 4.030|date: 2009/11/24> + 4.180|date: 2009/11/25> + 4.080|date: 2009/11/27> + 4.050|date: 2009/11/30> + 4.150|date: 2009/12/01> + 4.190|date: 2009/12/02> + 4.180|date: 2009/12/03> + 4.460|date: 2009/12/04> + 4.520|date: 2009/12/07> + 4.370|date: 2009/12/08> + 4.360|date: 2009/12/09> + 4.370|date: 2009/12/10> + 4.400|date: 2009/12/11> + 4.410|date: 2009/12/14> + 4.170|date: 2009/12/15> + 4.070|date: 2009/12/16> + 3.980|date: 2009/12/17> + 4.110|date: 2009/12/18> + 4.310|date: 2009/12/21> + 4.320|date: 2009/12/22> + 4.350|date: 2009/12/23> + 4.260|date: 2009/12/24> + 4.300|date: 2009/12/28> + 4.310|date: 2009/12/29> + 4.340|date: 2009/12/30> + 4.220|date: 2009/12/31> + 4.290|date: 2010/01/04> + 4.630|date: 2010/01/05> + 4.620|date: 2010/01/06> + 4.760|date: 2010/01/07> + 4.670|date: 2010/01/08> + 4.530|date: 2010/01/11> + 4.390|date: 2010/01/12> + 4.930|date: 2010/01/13> + 5.070|date: 2010/01/14> + 4.990|date: 2010/01/15> + 4.990|date: 2010/01/19> + 4.880|date: 2010/01/20> + 4.550|date: 2010/01/21> + 4.360|date: 2010/01/22> + 4.410|date: 2010/01/25> + 4.500|date: 2010/01/26> + 4.750|date: 2010/01/27> + 5.920|date: 2010/01/28> + 6.050|date: 2010/01/29> + 6.080|date: 2010/02/01> + 6.860|date: 2010/02/02> + 6.830|date: 2010/02/03> + 6.050|date: 2010/02/04> + 6.080|date: 2010/02/05> + 5.840|date: 2010/02/08> + 6.000|date: 2010/02/09> + 5.940|date: 2010/02/10> + 5.980|date: 2010/02/11> + 5.890|date: 2010/02/12> + 6.090|date: 2010/02/16> + 6.050|date: 2010/02/17> + 6.000|date: 2010/02/18> + 5.990|date: 2010/02/19> + 5.920|date: 2010/02/22> + 5.600|date: 2010/02/23> + 5.740|date: 2010/02/24> + 5.770|date: 2010/02/25> + 5.940|date: 2010/02/26> + 5.970|date: 2010/03/01> + 5.920|date: 2010/03/02> + 6.000|date: 2010/03/03> + 5.950|date: 2010/03/04> + 6.000|date: 2010/03/05> + 5.950|date: 2010/03/08> + 6.000|date: 2010/03/09> + 5.980|date: 2010/03/10> + 5.970|date: 2010/03/11> + 5.890|date: 2010/03/12> + 6.120|date: 2010/03/15> + 5.950|date: 2010/03/16> + 6.000|date: 2010/03/17> + 5.990|date: 2010/03/18> + 5.860|date: 2010/03/19> + 5.920|date: 2010/03/22> + 6.050|date: 2010/03/23> + 6.040|date: 2010/03/24> + 5.890|date: 2010/03/25> + 5.970|date: 2010/03/26> + 6.000|date: 2010/03/29> + 5.890|date: 2010/03/30> + 5.790|date: 2010/03/31> + 5.990|date: 2010/04/01> + 6.780|date: 2010/04/05> + 6.720|date: 2010/04/06> + 6.610|date: 2010/04/07> + 7.670|date: 2010/04/08> + 7.390|date: 2010/04/09> + 7.500|date: 2010/04/12> + 7.650|date: 2010/04/13> + 7.810|date: 2010/04/14> + 7.690|date: 2010/04/15> + 7.390|date: 2010/04/16> + 7.400|date: 2010/04/19> + 7.480|date: 2010/04/20> + 7.500|date: 2010/04/21> + 7.850|date: 2010/04/22> + 8.000|date: 2010/04/23> + 8.900|date: 2010/04/26> + 8.340|date: 2010/04/27> + 8.350|date: 2010/04/28> + 6.940|date: 2010/04/29> + 6.130|date: 2010/04/30> + 6.200|date: 2010/05/03> + 5.780|date: 2010/05/04> + 6.190|date: 2010/05/05> + 5.650|date: 2010/05/06> + 5.440|date: 2010/05/07> + 5.880|date: 2010/05/10> + 5.740|date: 2010/05/11> + 6.290|date: 2010/05/12> + 5.980|date: 2010/05/13> + 5.850|date: 2010/05/14> + 5.810|date: 2010/05/17> + 5.660|date: 2010/05/18> + 5.600|date: 2010/05/19> + 5.270|date: 2010/05/20> + 5.340|date: 2010/05/21> + 5.240|date: 2010/05/24> + 5.250|date: 2010/05/25> + 5.510|date: 2010/05/26> + 5.890|date: 2010/05/27> + 5.640|date: 2010/05/28> + 5.340|date: 2010/06/01> + 5.440|date: 2010/06/02> + 5.450|date: 2010/06/03> + 5.100|date: 2010/06/04> + 4.770|date: 2010/06/07> + 4.740|date: 2010/06/08> + 4.770|date: 2010/06/09> + 5.060|date: 2010/06/10> + 5.110|date: 2010/06/11> + 5.140|date: 2010/06/14> + 5.290|date: 2010/06/15> + 5.200|date: 2010/06/16> + 5.210|date: 2010/06/17> + 5.350|date: 2010/06/18> + 5.150|date: 2010/06/21> + 4.980|date: 2010/06/22> + 5.030|date: 2010/06/23> + 4.940|date: 2010/06/24> + 4.900|date: 2010/06/25> + 4.810|date: 2010/06/28> + 4.460|date: 2010/06/29> + 4.340|date: 2010/06/30> + 4.370|date: 2010/07/01> + 4.300|date: 2010/07/02> + 4.120|date: 2010/07/06> + 4.170|date: 2010/07/07> + 4.430|date: 2010/07/08> + 4.550|date: 2010/07/09> + 4.440|date: 2010/07/12> + 4.720|date: 2010/07/13> + 4.710|date: 2010/07/14> + 4.730|date: 2010/07/15> + 4.400|date: 2010/07/16> + 4.350|date: 2010/07/19> + 4.300|date: 2010/07/20> + 4.420|date: 2010/07/21> + 4.700|date: 2010/07/22> + 4.850|date: 2010/07/23> + 5.060|date: 2010/07/26> + 4.930|date: 2010/07/27> + 4.180|date: 2010/07/28> + 4.030|date: 2010/07/29> + 3.970|date: 2010/07/30> + 4.080|date: 2010/08/02> + 4.020|date: 2010/08/03> + 4.050|date: 2010/08/04> + 3.990|date: 2010/08/05> + 3.890|date: 2010/08/06> + 4.050|date: 2010/08/09> + 3.990|date: 2010/08/10> + 3.780|date: 2010/08/11> + 3.740|date: 2010/08/12> + 3.700|date: 2010/08/13> + 3.820|date: 2010/08/16> + 3.840|date: 2010/08/17> + 3.750|date: 2010/08/19> + 3.770|date: 2010/08/20> volume |ticker: EK> => 56307.000|date: 2009/08/21> + 34305.000|date: 2009/08/24> + 89693.000|date: 2009/08/25> + 295656.000|date: 2009/08/26> + 137818.000|date: 2009/08/27> + 74407.000|date: 2009/08/28> + 100029.000|date: 2009/08/31> + 195611.000|date: 2009/09/01> + 87645.000|date: 2009/09/02> + 54565.000|date: 2009/09/03> + 63937.000|date: 2009/09/04> + 77097.000|date: 2009/09/09> + 123657.000|date: 2009/09/10> + 139341.000|date: 2009/09/11> + 93608.000|date: 2009/09/14> + 95710.000|date: 2009/09/15> + 128350.000|date: 2009/09/16> + 396979.000|date: 2009/09/17> + 348501.000|date: 2009/09/18> + 260214.000|date: 2009/09/21> + 136193.000|date: 2009/09/22> + 129840.000|date: 2009/09/23> + 188606.000|date: 2009/09/24> + 155597.000|date: 2009/09/25> + 98019.000|date: 2009/09/28> + 88070.000|date: 2009/09/29> + 88421.000|date: 2009/09/30> + 161626.000|date: 2009/10/01> + 148345.000|date: 2009/10/02> + 129523.000|date: 2009/10/05> + 123519.000|date: 2009/10/06> + 57576.000|date: 2009/10/07> + 82184.000|date: 2009/10/08> + 56706.000|date: 2009/10/09> + 30474.000|date: 2009/10/12> + 58263.000|date: 2009/10/13> + 52923.000|date: 2009/10/14> + 59651.000|date: 2009/10/15> + 50311.000|date: 2009/10/16> + 69050.000|date: 2009/10/19> + 72794.000|date: 2009/10/20> + 83964.000|date: 2009/10/21> + 85972.000|date: 2009/10/22> + 70882.000|date: 2009/10/23> + 105540.000|date: 2009/10/26> + 110788.000|date: 2009/10/27> + 120956.000|date: 2009/10/28> + 147292.000|date: 2009/11/05> + 75201.000|date: 2009/11/06> + 47899.000|date: 2009/11/09> + 47241.000|date: 2009/11/10> + 41727.000|date: 2009/11/11> + 49891.000|date: 2009/11/12> + 51690.000|date: 2009/11/13> + 39105.000|date: 2009/11/16> + 41208.000|date: 2009/11/17> + 46711.000|date: 2009/11/18> + 69402.000|date: 2009/11/19> + 47147.000|date: 2009/11/20> + 45703.000|date: 2009/11/23> + 41145.000|date: 2009/11/24> + 27967.000|date: 2009/11/25> + 21071.000|date: 2009/11/27> + 27963.000|date: 2009/11/30> + 36263.000|date: 2009/12/01> + 41126.000|date: 2009/12/02> + 32255.000|date: 2009/12/03> + 91082.000|date: 2009/12/04> + 59865.000|date: 2009/12/07> + 54169.000|date: 2009/12/08> + 35110.000|date: 2009/12/09> + 50250.000|date: 2009/12/10> + 24379.000|date: 2009/12/11> + 34229.000|date: 2009/12/14> + 70210.000|date: 2009/12/15> + 80159.000|date: 2009/12/16> + 79232.000|date: 2009/12/17> + 143179.000|date: 2009/12/18> + 81210.000|date: 2009/12/21> + 57743.000|date: 2009/12/22> + 53507.000|date: 2009/12/23> + 12566.000|date: 2009/12/24> + 34742.000|date: 2009/12/28> + 25388.000|date: 2009/12/29> + 15797.000|date: 2009/12/30> + 25148.000|date: 2009/12/31> + 92997.000|date: 2010/01/04> + 88614.000|date: 2010/01/05> + 73394.000|date: 2010/01/06> + 54910.000|date: 2010/01/07> + 27016.000|date: 2010/01/08> + 47447.000|date: 2010/01/11> + 37712.000|date: 2010/01/12> + 133165.000|date: 2010/01/13> + 153855.000|date: 2010/01/14> + 66062.000|date: 2010/01/15> + 48829.000|date: 2010/01/19> + 41309.000|date: 2010/01/20> + 57289.000|date: 2010/01/21> + 64971.000|date: 2010/01/22> + 30527.000|date: 2010/01/25> + 70266.000|date: 2010/01/26> + 56271.000|date: 2010/01/27> + 548653.000|date: 2010/01/28> + 268545.000|date: 2010/01/29> + 131404.000|date: 2010/02/01> + 229022.000|date: 2010/02/02> + 176927.000|date: 2010/02/03> + 327130.000|date: 2010/02/04> + 180879.000|date: 2010/02/05> + 145404.000|date: 2010/02/08> + 127800.000|date: 2010/02/09> + 78010.000|date: 2010/02/10> + 71987.000|date: 2010/02/11> + 60072.000|date: 2010/02/12> + 81538.000|date: 2010/02/16> + 74278.000|date: 2010/02/17> + 45939.000|date: 2010/02/18> + 32622.000|date: 2010/02/19> + 43028.000|date: 2010/02/22> + 69797.000|date: 2010/02/23> + 73100.000|date: 2010/02/24> + 56908.000|date: 2010/02/25> + 55782.000|date: 2010/02/26> + 46257.000|date: 2010/03/01> + 72164.000|date: 2010/03/02> + 60584.000|date: 2010/03/03> + 53896.000|date: 2010/03/04> + 36873.000|date: 2010/03/05> + 33232.000|date: 2010/03/08> + 55686.000|date: 2010/03/09> + 40461.000|date: 2010/03/10> + 31690.000|date: 2010/03/11> + 35731.000|date: 2010/03/12> + 124957.000|date: 2010/03/15> + 104326.000|date: 2010/03/16> + 95555.000|date: 2010/03/17> + 77513.000|date: 2010/03/18> + 81102.000|date: 2010/03/19> + 49907.000|date: 2010/03/22> + 61190.000|date: 2010/03/23> + 66770.000|date: 2010/03/24> + 73032.000|date: 2010/03/25> + 65894.000|date: 2010/03/26> + 40897.000|date: 2010/03/29> + 36329.000|date: 2010/03/30> + 39130.000|date: 2010/03/31> + 45640.000|date: 2010/04/01> + 365263.000|date: 2010/04/05> + 216873.000|date: 2010/04/06> + 93705.000|date: 2010/04/07> + 336128.000|date: 2010/04/08> + 163486.000|date: 2010/04/09> + 90055.000|date: 2010/04/12> + 141501.000|date: 2010/04/13> + 84949.000|date: 2010/04/14> + 108984.000|date: 2010/04/15> + 87088.000|date: 2010/04/16> + 70816.000|date: 2010/04/19> + 51785.000|date: 2010/04/20> + 53268.000|date: 2010/04/21> + 72909.000|date: 2010/04/22> + 200307.000|date: 2010/04/23> + 319155.000|date: 2010/04/26> + 163475.000|date: 2010/04/27> + 136062.000|date: 2010/04/28> + 356081.000|date: 2010/04/29> + 316983.000|date: 2010/04/30> + 139891.000|date: 2010/05/03> + 219900.000|date: 2010/05/04> + 254867.000|date: 2010/05/05> + 187501.000|date: 2010/05/06> + 147992.000|date: 2010/05/07> + 128769.000|date: 2010/05/10> + 115604.000|date: 2010/05/11> + 207150.000|date: 2010/05/12> + 145644.000|date: 2010/05/13> + 106526.000|date: 2010/05/14> + 73947.000|date: 2010/05/17> + 96447.000|date: 2010/05/18> + 100201.000|date: 2010/05/19> + 139185.000|date: 2010/05/20> + 93575.000|date: 2010/05/21> + 51753.000|date: 2010/05/24> + 114294.000|date: 2010/05/25> + 141783.000|date: 2010/05/26> + 85974.000|date: 2010/05/27> + 74246.000|date: 2010/05/28> + 59335.000|date: 2010/06/01> + 82998.000|date: 2010/06/02> + 48463.000|date: 2010/06/03> + 84278.000|date: 2010/06/04> + 72610.000|date: 2010/06/07> + 110655.000|date: 2010/06/08> + 66923.000|date: 2010/06/09> + 54408.000|date: 2010/06/10> + 43293.000|date: 2010/06/11> + 45279.000|date: 2010/06/14> + 63235.000|date: 2010/06/15> + 43103.000|date: 2010/06/16> + 32327.000|date: 2010/06/17> + 81584.000|date: 2010/06/18> + 66932.000|date: 2010/06/21> + 48731.000|date: 2010/06/22> + 58235.000|date: 2010/06/23> + 52333.000|date: 2010/06/24> + 126298.000|date: 2010/06/25> + 43965.000|date: 2010/06/28> + 105082.000|date: 2010/06/29> + 65108.000|date: 2010/06/30> + 81408.000|date: 2010/07/01> + 39272.000|date: 2010/07/02> + 71125.000|date: 2010/07/06> + 106075.000|date: 2010/07/07> + 86083.000|date: 2010/07/08> + 35118.000|date: 2010/07/09> + 35786.000|date: 2010/07/12> + 71712.000|date: 2010/07/13> + 51737.000|date: 2010/07/14> + 41483.000|date: 2010/07/15> + 55562.000|date: 2010/07/16> + 52719.000|date: 2010/07/19> + 64195.000|date: 2010/07/20> + 53680.000|date: 2010/07/21> + 64290.000|date: 2010/07/22> + 46036.000|date: 2010/07/23> + 62808.000|date: 2010/07/26> + 64383.000|date: 2010/07/27> + 193824.000|date: 2010/07/28> + 130993.000|date: 2010/07/29> + 74971.000|date: 2010/07/30> + 60138.000|date: 2010/08/02> + 39768.000|date: 2010/08/03> + 80380.000|date: 2010/08/04> + 44150.000|date: 2010/08/05> + 90267.000|date: 2010/08/06> + 73755.000|date: 2010/08/09> + 51614.000|date: 2010/08/10> + 73143.000|date: 2010/08/11> + 56525.000|date: 2010/08/12> + 44785.000|date: 2010/08/13> + 65988.000|date: 2010/08/16> + 33972.000|date: 2010/08/17> + 39462.000|date: 2010/08/19> + 73951.000|date: 2010/08/20> open |ticker: EL> => 35.670|date: 2009/08/21> + 35.830|date: 2009/08/24> + 35.720|date: 2009/08/25> + 35.860|date: 2009/08/26> + 35.980|date: 2009/08/27> + 37.000|date: 2009/08/28> + 36.270|date: 2009/08/31> + 35.590|date: 2009/09/01> + 34.720|date: 2009/09/02> + 33.990|date: 2009/09/03> + 33.730|date: 2009/09/04> + 34.530|date: 2009/09/09> + 34.240|date: 2009/09/10> + 34.520|date: 2009/09/11> + 34.030|date: 2009/09/14> + 34.510|date: 2009/09/15> + 34.910|date: 2009/09/16> + 35.480|date: 2009/09/17> + 35.780|date: 2009/09/18> + 36.400|date: 2009/09/21> + 36.850|date: 2009/09/22> + 37.450|date: 2009/09/23> + 37.280|date: 2009/09/24> + 36.090|date: 2009/09/25> + 36.020|date: 2009/09/28> + 36.550|date: 2009/09/29> + 36.770|date: 2009/09/30> + 36.850|date: 2009/10/01> + 35.760|date: 2009/10/02> + 36.350|date: 2009/10/05> + 36.820|date: 2009/10/06> + 37.660|date: 2009/10/07> + 38.820|date: 2009/10/08> + 39.520|date: 2009/10/09> + 38.960|date: 2009/10/12> + 38.570|date: 2009/10/13> + 38.750|date: 2009/10/14> + 38.700|date: 2009/10/15> + 41.470|date: 2009/10/16> + 41.830|date: 2009/10/19> + 42.000|date: 2009/10/20> + 41.650|date: 2009/10/21> + 42.630|date: 2009/10/22> + 42.800|date: 2009/10/23> + 42.090|date: 2009/10/26> + 41.660|date: 2009/10/27> + 41.180|date: 2009/10/28> + 44.810|date: 2009/11/05> + 46.100|date: 2009/11/06> + 47.130|date: 2009/11/09> + 47.040|date: 2009/11/10> + 47.060|date: 2009/11/11> + 46.610|date: 2009/11/12> + 46.560|date: 2009/11/13> + 46.810|date: 2009/11/16> + 48.670|date: 2009/11/17> + 48.910|date: 2009/11/18> + 47.870|date: 2009/11/19> + 47.410|date: 2009/11/20> + 48.410|date: 2009/11/23> + 48.250|date: 2009/11/24> + 48.140|date: 2009/11/25> + 47.060|date: 2009/11/27> + 47.120|date: 2009/11/30> + 47.160|date: 2009/12/01> + 48.600|date: 2009/12/02> + 49.440|date: 2009/12/03> + 49.770|date: 2009/12/04> + 48.840|date: 2009/12/07> + 48.870|date: 2009/12/08> + 48.150|date: 2009/12/09> + 47.590|date: 2009/12/10> + 48.550|date: 2009/12/11> + 49.750|date: 2009/12/14> + 50.210|date: 2009/12/15> + 50.180|date: 2009/12/16> + 49.310|date: 2009/12/17> + 48.220|date: 2009/12/18> + 47.560|date: 2009/12/21> + 47.830|date: 2009/12/22> + 48.240|date: 2009/12/23> + 48.430|date: 2009/12/24> + 48.870|date: 2009/12/28> + 49.240|date: 2009/12/29> + 49.260|date: 2009/12/30> + 49.240|date: 2009/12/31> + 48.690|date: 2010/01/04> + 48.390|date: 2010/01/05> + 48.620|date: 2010/01/06> + 48.420|date: 2010/01/07> + 48.870|date: 2010/01/08> + 49.480|date: 2010/01/11> + 49.590|date: 2010/01/12> + 49.690|date: 2010/01/13> + 49.950|date: 2010/01/14> + 50.050|date: 2010/01/15> + 49.790|date: 2010/01/19> + 49.530|date: 2010/01/20> + 52.550|date: 2010/01/21> + 53.490|date: 2010/01/22> + 53.610|date: 2010/01/25> + 53.130|date: 2010/01/26> + 53.440|date: 2010/01/27> + 53.170|date: 2010/01/28> + 53.270|date: 2010/01/29> + 52.840|date: 2010/02/01> + 53.800|date: 2010/02/02> + 55.580|date: 2010/02/03> + 56.070|date: 2010/02/04> + 55.630|date: 2010/02/05> + 55.410|date: 2010/02/08> + 56.120|date: 2010/02/09> + 55.910|date: 2010/02/10> + 56.070|date: 2010/02/11> + 56.190|date: 2010/02/12> + 56.940|date: 2010/02/16> + 58.500|date: 2010/02/17> + 58.740|date: 2010/02/18> + 59.390|date: 2010/02/19> + 58.840|date: 2010/02/22> + 58.970|date: 2010/02/23> + 58.900|date: 2010/02/24> + 59.620|date: 2010/02/25> + 60.740|date: 2010/02/26> + 60.450|date: 2010/03/01> + 62.120|date: 2010/03/02> + 61.620|date: 2010/03/03> + 61.350|date: 2010/03/04> + 61.430|date: 2010/03/05> + 62.000|date: 2010/03/08> + 62.000|date: 2010/03/09> + 61.480|date: 2010/03/10> + 61.740|date: 2010/03/11> + 63.360|date: 2010/03/12> + 63.520|date: 2010/03/15> + 63.080|date: 2010/03/16> + 63.470|date: 2010/03/17> + 64.000|date: 2010/03/18> + 63.890|date: 2010/03/19> + 62.850|date: 2010/03/22> + 64.810|date: 2010/03/23> + 65.130|date: 2010/03/24> + 63.960|date: 2010/03/25> + 63.460|date: 2010/03/26> + 64.150|date: 2010/03/29> + 65.220|date: 2010/03/30> + 65.350|date: 2010/03/31> + 65.160|date: 2010/04/01> + 65.680|date: 2010/04/05> + 64.390|date: 2010/04/06> + 63.360|date: 2010/04/07> + 63.260|date: 2010/04/08> + 64.240|date: 2010/04/09> + 65.510|date: 2010/04/12> + 65.810|date: 2010/04/13> + 65.880|date: 2010/04/14> + 66.700|date: 2010/04/15> + 66.860|date: 2010/04/16> + 67.720|date: 2010/04/19> + 67.640|date: 2010/04/20> + 68.500|date: 2010/04/21> + 67.350|date: 2010/04/22> + 69.030|date: 2010/04/23> + 69.630|date: 2010/04/26> + 65.720|date: 2010/04/27> + 67.570|date: 2010/04/28> + 66.810|date: 2010/04/29> + 66.000|date: 2010/04/30> + 66.100|date: 2010/05/03> + 65.490|date: 2010/05/04> + 64.600|date: 2010/05/05> + 62.600|date: 2010/05/06> + 60.750|date: 2010/05/07> + 60.930|date: 2010/05/10> + 62.720|date: 2010/05/11> + 63.360|date: 2010/05/12> + 63.700|date: 2010/05/13> + 62.930|date: 2010/05/14> + 61.010|date: 2010/05/17> + 62.160|date: 2010/05/18> + 60.170|date: 2010/05/19> + 58.930|date: 2010/05/20> + 57.350|date: 2010/05/21> + 58.750|date: 2010/05/24> + 56.660|date: 2010/05/25> + 57.930|date: 2010/05/26> + 57.370|date: 2010/05/27> + 58.550|date: 2010/05/28> + 57.480|date: 2010/06/01> + 58.040|date: 2010/06/02> + 59.000|date: 2010/06/03> + 58.020|date: 2010/06/04> + 55.420|date: 2010/06/07> + 54.810|date: 2010/06/08> + 56.140|date: 2010/06/09> + 57.530|date: 2010/06/10> + 57.510|date: 2010/06/11> + 58.010|date: 2010/06/14> + 58.410|date: 2010/06/15> + 59.700|date: 2010/06/16> + 59.840|date: 2010/06/17> + 59.560|date: 2010/06/18> + 60.550|date: 2010/06/21> + 58.920|date: 2010/06/22> + 57.690|date: 2010/06/23> + 57.030|date: 2010/06/24> + 56.720|date: 2010/06/25> + 56.460|date: 2010/06/28> + 55.810|date: 2010/06/29> + 55.410|date: 2010/06/30> + 55.780|date: 2010/07/01> + 56.190|date: 2010/07/02> + 58.160|date: 2010/07/06> + 58.880|date: 2010/07/07> + 60.880|date: 2010/07/08> + 61.360|date: 2010/07/09> + 61.900|date: 2010/07/12> + 62.710|date: 2010/07/13> + 63.410|date: 2010/07/14> + 64.970|date: 2010/07/15> + 64.490|date: 2010/07/16> + 63.890|date: 2010/07/19> + 62.260|date: 2010/07/20> + 62.670|date: 2010/07/21> + 61.750|date: 2010/07/22> + 61.200|date: 2010/07/23> + 61.560|date: 2010/07/26> + 63.240|date: 2010/07/27> + 63.360|date: 2010/07/28> + 62.230|date: 2010/07/29> + 61.870|date: 2010/07/30> + 63.210|date: 2010/08/02> + 63.390|date: 2010/08/03> + 63.030|date: 2010/08/04> + 62.970|date: 2010/08/05> + 62.700|date: 2010/08/06> + 63.650|date: 2010/08/09> + 63.300|date: 2010/08/10> + 61.750|date: 2010/08/11> + 54.730|date: 2010/08/12> + 58.470|date: 2010/08/13> + 57.530|date: 2010/08/16> + 57.720|date: 2010/08/17> + 58.420|date: 2010/08/19> + 57.560|date: 2010/08/20> high |ticker: EL> => 36.080|date: 2009/08/21> + 36.160|date: 2009/08/24> + 36.280|date: 2009/08/25> + 36.110|date: 2009/08/26> + 36.350|date: 2009/08/27> + 37.170|date: 2009/08/28> + 36.400|date: 2009/08/31> + 36.160|date: 2009/09/01> + 34.720|date: 2009/09/02> + 34.160|date: 2009/09/03> + 34.620|date: 2009/09/04> + 35.250|date: 2009/09/09> + 34.700|date: 2009/09/10> + 34.630|date: 2009/09/11> + 34.680|date: 2009/09/14> + 35.130|date: 2009/09/15> + 35.530|date: 2009/09/16> + 36.060|date: 2009/09/17> + 37.170|date: 2009/09/18> + 36.890|date: 2009/09/21> + 37.510|date: 2009/09/22> + 37.910|date: 2009/09/23> + 37.350|date: 2009/09/24> + 36.630|date: 2009/09/25> + 36.880|date: 2009/09/28> + 37.110|date: 2009/09/29> + 37.190|date: 2009/09/30> + 37.010|date: 2009/10/01> + 36.640|date: 2009/10/02> + 36.770|date: 2009/10/05> + 37.550|date: 2009/10/06> + 38.590|date: 2009/10/07> + 39.920|date: 2009/10/08> + 39.720|date: 2009/10/09> + 39.430|date: 2009/10/12> + 38.810|date: 2009/10/13> + 39.000|date: 2009/10/14> + 39.130|date: 2009/10/15> + 42.640|date: 2009/10/16> + 41.990|date: 2009/10/19> + 42.200|date: 2009/10/20> + 43.200|date: 2009/10/21> + 43.040|date: 2009/10/22> + 42.910|date: 2009/10/23> + 43.070|date: 2009/10/26> + 42.180|date: 2009/10/27> + 41.650|date: 2009/10/28> + 46.240|date: 2009/11/05> + 46.810|date: 2009/11/06> + 47.430|date: 2009/11/09> + 47.610|date: 2009/11/10> + 47.430|date: 2009/11/11> + 46.700|date: 2009/11/12> + 46.785|date: 2009/11/13> + 48.910|date: 2009/11/16> + 49.090|date: 2009/11/17> + 49.060|date: 2009/11/18> + 47.940|date: 2009/11/19> + 47.940|date: 2009/11/20> + 49.230|date: 2009/11/23> + 48.640|date: 2009/11/24> + 48.300|date: 2009/11/25> + 47.230|date: 2009/11/27> + 47.120|date: 2009/11/30> + 48.710|date: 2009/12/01> + 49.540|date: 2009/12/02> + 50.050|date: 2009/12/03> + 50.000|date: 2009/12/04> + 49.480|date: 2009/12/07> + 48.870|date: 2009/12/08> + 48.290|date: 2009/12/09> + 48.390|date: 2009/12/10> + 49.600|date: 2009/12/11> + 50.440|date: 2009/12/14> + 50.210|date: 2009/12/15> + 50.570|date: 2009/12/16> + 49.350|date: 2009/12/17> + 48.360|date: 2009/12/18> + 48.480|date: 2009/12/21> + 48.350|date: 2009/12/22> + 48.450|date: 2009/12/23> + 49.000|date: 2009/12/24> + 49.400|date: 2009/12/28> + 49.840|date: 2009/12/29> + 49.410|date: 2009/12/30> + 49.450|date: 2009/12/31> + 48.890|date: 2010/01/04> + 48.490|date: 2010/01/05> + 48.890|date: 2010/01/06> + 49.200|date: 2010/01/07> + 49.370|date: 2010/01/08> + 49.830|date: 2010/01/11> + 50.420|date: 2010/01/12> + 50.100|date: 2010/01/13> + 50.165|date: 2010/01/14> + 50.400|date: 2010/01/15> + 50.470|date: 2010/01/19> + 49.740|date: 2010/01/20> + 53.770|date: 2010/01/21> + 53.980|date: 2010/01/22> + 53.830|date: 2010/01/25> + 53.965|date: 2010/01/26> + 53.750|date: 2010/01/27> + 53.740|date: 2010/01/28> + 53.310|date: 2010/01/29> + 53.940|date: 2010/02/01> + 56.290|date: 2010/02/02> + 56.920|date: 2010/02/03> + 56.380|date: 2010/02/04> + 55.700|date: 2010/02/05> + 56.980|date: 2010/02/08> + 56.620|date: 2010/02/09> + 56.545|date: 2010/02/10> + 56.950|date: 2010/02/11> + 56.850|date: 2010/02/12> + 58.450|date: 2010/02/16> + 59.005|date: 2010/02/17> + 59.650|date: 2010/02/18> + 59.400|date: 2010/02/19> + 59.300|date: 2010/02/22> + 59.487|date: 2010/02/23> + 60.070|date: 2010/02/24> + 60.690|date: 2010/02/25> + 60.740|date: 2010/02/26> + 62.230|date: 2010/03/01> + 62.200|date: 2010/03/02> + 61.880|date: 2010/03/03> + 61.600|date: 2010/03/04> + 61.945|date: 2010/03/05> + 62.350|date: 2010/03/08> + 62.180|date: 2010/03/09> + 62.060|date: 2010/03/10> + 63.280|date: 2010/03/11> + 63.590|date: 2010/03/12> + 63.530|date: 2010/03/15> + 63.510|date: 2010/03/16> + 64.190|date: 2010/03/17> + 64.280|date: 2010/03/18> + 65.000|date: 2010/03/19> + 65.060|date: 2010/03/22> + 65.380|date: 2010/03/23> + 65.250|date: 2010/03/24> + 64.590|date: 2010/03/25> + 64.040|date: 2010/03/26> + 65.170|date: 2010/03/29> + 65.750|date: 2010/03/30> + 65.480|date: 2010/03/31> + 65.740|date: 2010/04/01> + 65.980|date: 2010/04/05> + 64.680|date: 2010/04/06> + 63.690|date: 2010/04/07> + 64.350|date: 2010/04/08> + 65.570|date: 2010/04/09> + 66.210|date: 2010/04/12> + 66.170|date: 2010/04/13> + 66.790|date: 2010/04/14> + 67.440|date: 2010/04/15> + 68.110|date: 2010/04/16> + 68.090|date: 2010/04/19> + 68.630|date: 2010/04/20> + 68.500|date: 2010/04/21> + 69.010|date: 2010/04/22> + 69.600|date: 2010/04/23> + 71.290|date: 2010/04/26> + 67.910|date: 2010/04/27> + 67.830|date: 2010/04/28> + 67.140|date: 2010/04/29> + 66.650|date: 2010/04/30> + 66.360|date: 2010/05/03> + 65.700|date: 2010/05/04> + 64.940|date: 2010/05/05> + 62.880|date: 2010/05/06> + 60.750|date: 2010/05/07> + 62.980|date: 2010/05/10> + 63.890|date: 2010/05/11> + 63.950|date: 2010/05/12> + 64.420|date: 2010/05/13> + 62.930|date: 2010/05/14> + 61.850|date: 2010/05/17> + 62.620|date: 2010/05/18> + 60.450|date: 2010/05/19> + 59.220|date: 2010/05/20> + 59.030|date: 2010/05/21> + 59.090|date: 2010/05/24> + 57.650|date: 2010/05/25> + 58.460|date: 2010/05/26> + 58.780|date: 2010/05/27> + 59.050|date: 2010/05/28> + 58.980|date: 2010/06/01> + 58.810|date: 2010/06/02> + 59.710|date: 2010/06/03> + 58.370|date: 2010/06/04> + 56.090|date: 2010/06/07> + 56.225|date: 2010/06/08> + 58.275|date: 2010/06/09> + 58.180|date: 2010/06/10> + 57.870|date: 2010/06/11> + 58.720|date: 2010/06/14> + 60.290|date: 2010/06/15> + 60.010|date: 2010/06/16> + 59.840|date: 2010/06/17> + 60.170|date: 2010/06/18> + 60.800|date: 2010/06/21> + 59.680|date: 2010/06/22> + 57.690|date: 2010/06/23> + 57.205|date: 2010/06/24> + 57.060|date: 2010/06/25> + 56.700|date: 2010/06/28> + 55.810|date: 2010/06/29> + 56.610|date: 2010/06/30> + 57.060|date: 2010/07/01> + 58.000|date: 2010/07/02> + 59.900|date: 2010/07/06> + 60.410|date: 2010/07/07> + 61.600|date: 2010/07/08> + 62.719|date: 2010/07/09> + 62.430|date: 2010/07/12> + 64.030|date: 2010/07/13> + 65.130|date: 2010/07/14> + 65.000|date: 2010/07/15> + 64.630|date: 2010/07/16> + 64.100|date: 2010/07/19> + 62.440|date: 2010/07/20> + 63.060|date: 2010/07/21> + 62.530|date: 2010/07/22> + 62.690|date: 2010/07/23> + 62.970|date: 2010/07/26> + 63.890|date: 2010/07/27> + 63.360|date: 2010/07/28> + 62.920|date: 2010/07/29> + 62.560|date: 2010/07/30> + 64.150|date: 2010/08/02> + 63.480|date: 2010/08/03> + 63.530|date: 2010/08/04> + 63.810|date: 2010/08/05> + 63.730|date: 2010/08/06> + 64.290|date: 2010/08/09> + 63.370|date: 2010/08/10> + 62.010|date: 2010/08/11> + 59.150|date: 2010/08/12> + 58.720|date: 2010/08/13> + 57.590|date: 2010/08/16> + 59.110|date: 2010/08/17> + 58.640|date: 2010/08/19> + 57.940|date: 2010/08/20> low |ticker: EL> => 35.190|date: 2009/08/21> + 35.490|date: 2009/08/24> + 35.530|date: 2009/08/25> + 35.700|date: 2009/08/26> + 35.650|date: 2009/08/27> + 36.310|date: 2009/08/28> + 35.730|date: 2009/08/31> + 34.640|date: 2009/09/01> + 33.690|date: 2009/09/02> + 33.140|date: 2009/09/03> + 33.660|date: 2009/09/04> + 33.820|date: 2009/09/09> + 34.160|date: 2009/09/10> + 34.110|date: 2009/09/11> + 33.891|date: 2009/09/14> + 34.460|date: 2009/09/15> + 34.810|date: 2009/09/16> + 35.270|date: 2009/09/17> + 35.570|date: 2009/09/18> + 36.240|date: 2009/09/21> + 36.500|date: 2009/09/22> + 36.900|date: 2009/09/23> + 36.040|date: 2009/09/24> + 35.800|date: 2009/09/25> + 35.931|date: 2009/09/28> + 36.490|date: 2009/09/29> + 36.080|date: 2009/09/30> + 35.900|date: 2009/10/01> + 35.600|date: 2009/10/02> + 36.000|date: 2009/10/05> + 36.805|date: 2009/10/06> + 37.620|date: 2009/10/07> + 38.750|date: 2009/10/08> + 39.150|date: 2009/10/09> + 38.630|date: 2009/10/12> + 38.220|date: 2009/10/13> + 38.350|date: 2009/10/14> + 38.170|date: 2009/10/15> + 40.850|date: 2009/10/16> + 41.220|date: 2009/10/19> + 41.460|date: 2009/10/20> + 41.650|date: 2009/10/21> + 42.130|date: 2009/10/22> + 41.740|date: 2009/10/23> + 41.490|date: 2009/10/26> + 41.140|date: 2009/10/27> + 39.980|date: 2009/10/28> + 44.690|date: 2009/11/05> + 45.310|date: 2009/11/06> + 46.770|date: 2009/11/09> + 46.660|date: 2009/11/10> + 46.160|date: 2009/11/11> + 46.110|date: 2009/11/12> + 46.140|date: 2009/11/13> + 46.730|date: 2009/11/16> + 48.540|date: 2009/11/17> + 47.700|date: 2009/11/18> + 46.860|date: 2009/11/19> + 46.940|date: 2009/11/20> + 48.030|date: 2009/11/23> + 47.810|date: 2009/11/24> + 47.750|date: 2009/11/25> + 46.140|date: 2009/11/27> + 46.420|date: 2009/11/30> + 47.160|date: 2009/12/01> + 48.450|date: 2009/12/02> + 49.190|date: 2009/12/03> + 48.790|date: 2009/12/04> + 48.400|date: 2009/12/07> + 47.560|date: 2009/12/08> + 47.090|date: 2009/12/09> + 47.585|date: 2009/12/10> + 48.310|date: 2009/12/11> + 49.600|date: 2009/12/14> + 49.760|date: 2009/12/15> + 49.490|date: 2009/12/16> + 48.090|date: 2009/12/17> + 47.090|date: 2009/12/18> + 47.560|date: 2009/12/21> + 47.720|date: 2009/12/22> + 48.050|date: 2009/12/23> + 48.430|date: 2009/12/24> + 48.870|date: 2009/12/28> + 49.090|date: 2009/12/29> + 48.960|date: 2009/12/30> + 48.360|date: 2009/12/31> + 48.230|date: 2010/01/04> + 47.650|date: 2010/01/05> + 48.160|date: 2010/01/06> + 47.880|date: 2010/01/07> + 48.550|date: 2010/01/08> + 48.540|date: 2010/01/11> + 49.350|date: 2010/01/12> + 49.365|date: 2010/01/13> + 49.420|date: 2010/01/14> + 49.510|date: 2010/01/15> + 49.420|date: 2010/01/19> + 48.800|date: 2010/01/20> + 52.290|date: 2010/01/21> + 52.880|date: 2010/01/22> + 52.950|date: 2010/01/25> + 52.850|date: 2010/01/26> + 52.750|date: 2010/01/27> + 52.790|date: 2010/01/28> + 52.110|date: 2010/01/29> + 52.450|date: 2010/02/01> + 53.520|date: 2010/02/02> + 55.310|date: 2010/02/03> + 55.415|date: 2010/02/04> + 54.210|date: 2010/02/05> + 55.370|date: 2010/02/08> + 55.560|date: 2010/02/09> + 55.500|date: 2010/02/10> + 55.640|date: 2010/02/11> + 55.840|date: 2010/02/12> + 56.940|date: 2010/02/16> + 58.290|date: 2010/02/17> + 58.640|date: 2010/02/18> + 58.690|date: 2010/02/19> + 58.820|date: 2010/02/22> + 58.590|date: 2010/02/23> + 58.900|date: 2010/02/24> + 58.990|date: 2010/02/25> + 60.000|date: 2010/02/26> + 60.290|date: 2010/03/01> + 61.440|date: 2010/03/02> + 61.070|date: 2010/03/03> + 61.000|date: 2010/03/04> + 60.370|date: 2010/03/05> + 61.290|date: 2010/03/08> + 61.450|date: 2010/03/09> + 61.320|date: 2010/03/10> + 61.700|date: 2010/03/11> + 62.950|date: 2010/03/12> + 62.510|date: 2010/03/15> + 62.870|date: 2010/03/16> + 63.382|date: 2010/03/17> + 63.400|date: 2010/03/18> + 62.740|date: 2010/03/19> + 61.990|date: 2010/03/22> + 64.470|date: 2010/03/23> + 63.680|date: 2010/03/24> + 63.360|date: 2010/03/25> + 63.190|date: 2010/03/26> + 64.070|date: 2010/03/29> + 64.830|date: 2010/03/30> + 64.450|date: 2010/03/31> + 65.070|date: 2010/04/01> + 64.610|date: 2010/04/05> + 62.830|date: 2010/04/06> + 62.540|date: 2010/04/07> + 62.520|date: 2010/04/08> + 64.110|date: 2010/04/09> + 65.360|date: 2010/04/12> + 65.400|date: 2010/04/13> + 65.860|date: 2010/04/14> + 66.390|date: 2010/04/15> + 66.850|date: 2010/04/16> + 66.450|date: 2010/04/19> + 67.270|date: 2010/04/20> + 66.980|date: 2010/04/21> + 66.820|date: 2010/04/22> + 68.500|date: 2010/04/23> + 69.210|date: 2010/04/26> + 64.650|date: 2010/04/27> + 65.950|date: 2010/04/28> + 65.990|date: 2010/04/29> + 65.690|date: 2010/04/30> + 65.720|date: 2010/05/03> + 64.500|date: 2010/05/04> + 62.660|date: 2010/05/05> + 56.500|date: 2010/05/06> + 58.050|date: 2010/05/07> + 60.580|date: 2010/05/10> + 62.000|date: 2010/05/11> + 62.930|date: 2010/05/12> + 63.190|date: 2010/05/13> + 60.640|date: 2010/05/14> + 60.140|date: 2010/05/17> + 60.070|date: 2010/05/18> + 59.200|date: 2010/05/19> + 57.850|date: 2010/05/20> + 56.500|date: 2010/05/21> + 58.110|date: 2010/05/24> + 56.350|date: 2010/05/25> + 56.460|date: 2010/05/26> + 57.370|date: 2010/05/27> + 58.170|date: 2010/05/28> + 57.180|date: 2010/06/01> + 57.330|date: 2010/06/02> + 58.990|date: 2010/06/03> + 55.210|date: 2010/06/04> + 54.730|date: 2010/06/07> + 54.170|date: 2010/06/08> + 56.070|date: 2010/06/09> + 57.480|date: 2010/06/10> + 56.730|date: 2010/06/11> + 57.420|date: 2010/06/14> + 58.050|date: 2010/06/15> + 59.110|date: 2010/06/16> + 58.560|date: 2010/06/17> + 59.320|date: 2010/06/18> + 58.650|date: 2010/06/21> + 57.620|date: 2010/06/22> + 56.390|date: 2010/06/23> + 56.350|date: 2010/06/24> + 55.940|date: 2010/06/25> + 55.890|date: 2010/06/28> + 54.790|date: 2010/06/29> + 55.330|date: 2010/06/30> + 55.390|date: 2010/07/01> + 56.090|date: 2010/07/02> + 57.980|date: 2010/07/06> + 58.880|date: 2010/07/07> + 60.280|date: 2010/07/08> + 61.200|date: 2010/07/09> + 61.500|date: 2010/07/12> + 62.470|date: 2010/07/13> + 63.030|date: 2010/07/14> + 64.120|date: 2010/07/15> + 63.170|date: 2010/07/16> + 62.480|date: 2010/07/19> + 60.965|date: 2010/07/20> + 60.730|date: 2010/07/21> + 61.450|date: 2010/07/22> + 60.510|date: 2010/07/23> + 61.400|date: 2010/07/26> + 62.970|date: 2010/07/27> + 61.890|date: 2010/07/28> + 61.770|date: 2010/07/29> + 61.660|date: 2010/07/30> + 62.440|date: 2010/08/02> + 62.170|date: 2010/08/03> + 62.790|date: 2010/08/04> + 62.760|date: 2010/08/05> + 62.530|date: 2010/08/06> + 63.650|date: 2010/08/09> + 62.760|date: 2010/08/10> + 60.100|date: 2010/08/11> + 54.610|date: 2010/08/12> + 57.300|date: 2010/08/13> + 56.840|date: 2010/08/16> + 57.270|date: 2010/08/17> + 57.430|date: 2010/08/19> + 57.110|date: 2010/08/20> close |ticker: EL> => 35.840|date: 2009/08/21> + 35.610|date: 2009/08/24> + 35.940|date: 2009/08/25> + 35.900|date: 2009/08/26> + 36.250|date: 2009/08/27> + 36.570|date: 2009/08/28> + 35.850|date: 2009/08/31> + 34.700|date: 2009/09/01> + 34.000|date: 2009/09/02> + 33.680|date: 2009/09/03> + 34.580|date: 2009/09/04> + 34.290|date: 2009/09/09> + 34.480|date: 2009/09/10> + 34.250|date: 2009/09/11> + 34.620|date: 2009/09/14> + 34.910|date: 2009/09/15> + 35.490|date: 2009/09/16> + 35.420|date: 2009/09/17> + 36.790|date: 2009/09/18> + 36.760|date: 2009/09/21> + 37.320|date: 2009/09/22> + 36.980|date: 2009/09/23> + 36.140|date: 2009/09/24> + 35.830|date: 2009/09/25> + 36.360|date: 2009/09/28> + 36.710|date: 2009/09/29> + 37.080|date: 2009/09/30> + 35.940|date: 2009/10/01> + 36.340|date: 2009/10/02> + 36.690|date: 2009/10/05> + 36.920|date: 2009/10/06> + 38.560|date: 2009/10/07> + 39.530|date: 2009/10/08> + 39.680|date: 2009/10/09> + 38.730|date: 2009/10/12> + 38.520|date: 2009/10/13> + 38.840|date: 2009/10/14> + 39.120|date: 2009/10/15> + 41.110|date: 2009/10/16> + 41.700|date: 2009/10/19> + 41.910|date: 2009/10/20> + 42.320|date: 2009/10/21> + 42.750|date: 2009/10/22> + 42.000|date: 2009/10/23> + 41.660|date: 2009/10/26> + 41.220|date: 2009/10/27> + 40.030|date: 2009/10/28> + 46.170|date: 2009/11/05> + 46.750|date: 2009/11/06> + 47.140|date: 2009/11/09> + 46.850|date: 2009/11/10> + 46.530|date: 2009/11/11> + 46.460|date: 2009/11/12> + 46.630|date: 2009/11/13> + 48.860|date: 2009/11/16> + 49.010|date: 2009/11/17> + 48.150|date: 2009/11/18> + 47.610|date: 2009/11/19> + 47.860|date: 2009/11/20> + 48.290|date: 2009/11/23> + 48.050|date: 2009/11/24> + 48.220|date: 2009/11/25> + 46.990|date: 2009/11/27> + 46.830|date: 2009/11/30> + 48.670|date: 2009/12/01> + 49.500|date: 2009/12/02> + 49.330|date: 2009/12/03> + 48.810|date: 2009/12/04> + 49.070|date: 2009/12/07> + 47.840|date: 2009/12/08> + 47.530|date: 2009/12/09> + 48.200|date: 2009/12/10> + 49.300|date: 2009/12/11> + 50.280|date: 2009/12/14> + 49.920|date: 2009/12/15> + 49.540|date: 2009/12/16> + 48.150|date: 2009/12/17> + 47.490|date: 2009/12/18> + 47.970|date: 2009/12/21> + 48.070|date: 2009/12/22> + 48.340|date: 2009/12/23> + 48.790|date: 2009/12/24> + 49.290|date: 2009/12/28> + 49.420|date: 2009/12/29> + 49.170|date: 2009/12/30> + 48.360|date: 2009/12/31> + 48.540|date: 2010/01/04> + 48.350|date: 2010/01/05> + 48.500|date: 2010/01/06> + 49.110|date: 2010/01/07> + 49.310|date: 2010/01/08> + 49.780|date: 2010/01/11> + 49.560|date: 2010/01/12> + 49.970|date: 2010/01/13> + 49.900|date: 2010/01/14> + 49.760|date: 2010/01/15> + 49.990|date: 2010/01/19> + 49.040|date: 2010/01/20> + 53.530|date: 2010/01/21> + 53.170|date: 2010/01/22> + 53.170|date: 2010/01/25> + 53.550|date: 2010/01/26> + 53.640|date: 2010/01/27> + 53.040|date: 2010/01/28> + 52.520|date: 2010/01/29> + 53.800|date: 2010/02/01> + 56.000|date: 2010/02/02> + 56.570|date: 2010/02/03> + 55.840|date: 2010/02/04> + 55.400|date: 2010/02/05> + 55.670|date: 2010/02/08> + 56.250|date: 2010/02/09> + 56.060|date: 2010/02/10> + 56.870|date: 2010/02/11> + 56.660|date: 2010/02/12> + 58.360|date: 2010/02/16> + 58.860|date: 2010/02/17> + 59.510|date: 2010/02/18> + 58.830|date: 2010/02/19> + 59.090|date: 2010/02/22> + 58.660|date: 2010/02/23> + 60.010|date: 2010/02/24> + 60.570|date: 2010/02/25> + 60.130|date: 2010/02/26> + 62.160|date: 2010/03/01> + 61.710|date: 2010/03/02> + 61.180|date: 2010/03/03> + 61.080|date: 2010/03/04> + 61.660|date: 2010/03/05> + 62.340|date: 2010/03/08> + 61.650|date: 2010/03/09> + 61.860|date: 2010/03/10> + 63.190|date: 2010/03/11> + 63.510|date: 2010/03/12> + 63.110|date: 2010/03/15> + 63.440|date: 2010/03/16> + 63.930|date: 2010/03/17> + 63.800|date: 2010/03/18> + 63.130|date: 2010/03/19> + 64.950|date: 2010/03/22> + 65.300|date: 2010/03/23> + 63.690|date: 2010/03/24> + 63.390|date: 2010/03/25> + 63.920|date: 2010/03/26> + 65.080|date: 2010/03/29> + 65.500|date: 2010/03/30> + 64.870|date: 2010/03/31> + 65.580|date: 2010/04/01> + 64.750|date: 2010/04/05> + 63.280|date: 2010/04/06> + 63.480|date: 2010/04/07> + 64.040|date: 2010/04/08> + 65.460|date: 2010/04/09> + 65.920|date: 2010/04/12> + 65.850|date: 2010/04/13> + 66.710|date: 2010/04/14> + 67.210|date: 2010/04/15> + 67.890|date: 2010/04/16> + 67.420|date: 2010/04/19> + 68.550|date: 2010/04/20> + 67.630|date: 2010/04/21> + 68.970|date: 2010/04/22> + 69.500|date: 2010/04/23> + 69.980|date: 2010/04/26> + 67.060|date: 2010/04/27> + 66.600|date: 2010/04/28> + 66.210|date: 2010/04/29> + 65.920|date: 2010/04/30> + 66.130|date: 2010/05/03> + 65.060|date: 2010/05/04> + 62.800|date: 2010/05/05> + 60.790|date: 2010/05/06> + 58.530|date: 2010/05/07> + 62.820|date: 2010/05/10> + 63.140|date: 2010/05/11> + 63.900|date: 2010/05/12> + 63.200|date: 2010/05/13> + 61.040|date: 2010/05/14> + 61.770|date: 2010/05/17> + 60.430|date: 2010/05/18> + 60.080|date: 2010/05/19> + 58.050|date: 2010/05/20> + 58.900|date: 2010/05/21> + 58.590|date: 2010/05/24> + 57.570|date: 2010/05/25> + 56.470|date: 2010/05/26> + 58.690|date: 2010/05/27> + 58.270|date: 2010/05/28> + 57.920|date: 2010/06/01> + 58.690|date: 2010/06/02> + 59.510|date: 2010/06/03> + 55.340|date: 2010/06/04> + 54.890|date: 2010/06/07> + 56.070|date: 2010/06/08> + 56.990|date: 2010/06/09> + 58.110|date: 2010/06/10> + 57.860|date: 2010/06/11> + 58.160|date: 2010/06/14> + 60.250|date: 2010/06/15> + 59.450|date: 2010/06/16> + 59.730|date: 2010/06/17> + 59.940|date: 2010/06/18> + 58.980|date: 2010/06/21> + 57.760|date: 2010/06/22> + 57.340|date: 2010/06/23> + 56.510|date: 2010/06/24> + 56.230|date: 2010/06/25> + 56.190|date: 2010/06/28> + 55.390|date: 2010/06/29> + 55.730|date: 2010/06/30> + 56.910|date: 2010/07/01> + 57.390|date: 2010/07/02> + 58.660|date: 2010/07/06> + 60.390|date: 2010/07/07> + 61.500|date: 2010/07/08> + 62.190|date: 2010/07/09> + 62.150|date: 2010/07/12> + 63.730|date: 2010/07/13> + 65.120|date: 2010/07/14> + 64.930|date: 2010/07/15> + 63.470|date: 2010/07/16> + 62.810|date: 2010/07/19> + 62.420|date: 2010/07/20> + 61.160|date: 2010/07/21> + 62.270|date: 2010/07/22> + 62.670|date: 2010/07/23> + 62.970|date: 2010/07/26> + 63.430|date: 2010/07/27> + 62.000|date: 2010/07/28> + 62.390|date: 2010/07/29> + 62.250|date: 2010/07/30> + 63.450|date: 2010/08/02> + 62.780|date: 2010/08/03> + 63.280|date: 2010/08/04> + 63.310|date: 2010/08/05> + 63.460|date: 2010/08/06> + 63.930|date: 2010/08/09> + 62.960|date: 2010/08/10> + 60.350|date: 2010/08/11> + 58.800|date: 2010/08/12> + 57.820|date: 2010/08/13> + 57.430|date: 2010/08/16> + 58.560|date: 2010/08/17> + 58.040|date: 2010/08/19> + 57.390|date: 2010/08/20> volume |ticker: EL> => 15230.000|date: 2009/08/21> + 7511.000|date: 2009/08/24> + 8682.000|date: 2009/08/25> + 10118.000|date: 2009/08/26> + 7899.000|date: 2009/08/27> + 16119.000|date: 2009/08/28> + 8507.000|date: 2009/08/31> + 14193.000|date: 2009/09/01> + 24827.000|date: 2009/09/02> + 17946.000|date: 2009/09/03> + 10747.000|date: 2009/09/04> + 21113.000|date: 2009/09/09> + 23050.000|date: 2009/09/10> + 16518.000|date: 2009/09/11> + 11328.000|date: 2009/09/14> + 15638.000|date: 2009/09/15> + 12117.000|date: 2009/09/16> + 12669.000|date: 2009/09/17> + 31673.000|date: 2009/09/18> + 18315.000|date: 2009/09/21> + 21833.000|date: 2009/09/22> + 19041.000|date: 2009/09/23> + 15099.000|date: 2009/09/24> + 8691.000|date: 2009/09/25> + 7553.000|date: 2009/09/28> + 9416.000|date: 2009/09/29> + 10465.000|date: 2009/09/30> + 17402.000|date: 2009/10/01> + 17156.000|date: 2009/10/02> + 14090.000|date: 2009/10/05> + 15313.000|date: 2009/10/06> + 23621.000|date: 2009/10/07> + 20860.000|date: 2009/10/08> + 8920.000|date: 2009/10/09> + 19303.000|date: 2009/10/12> + 12819.000|date: 2009/10/13> + 10061.000|date: 2009/10/14> + 6952.000|date: 2009/10/15> + 49602.000|date: 2009/10/16> + 16518.000|date: 2009/10/19> + 13621.000|date: 2009/10/20> + 27376.000|date: 2009/10/21> + 13036.000|date: 2009/10/22> + 10299.000|date: 2009/10/23> + 12222.000|date: 2009/10/26> + 15386.000|date: 2009/10/27> + 19130.000|date: 2009/10/28> + 36088.000|date: 2009/11/05> + 32006.000|date: 2009/11/06> + 23600.000|date: 2009/11/09> + 25923.000|date: 2009/11/10> + 24394.000|date: 2009/11/11> + 33419.000|date: 2009/11/12> + 16432.000|date: 2009/11/13> + 35811.000|date: 2009/11/16> + 22610.000|date: 2009/11/17> + 21862.000|date: 2009/11/18> + 13753.000|date: 2009/11/19> + 20812.000|date: 2009/11/20> + 16302.000|date: 2009/11/23> + 17655.000|date: 2009/11/24> + 12026.000|date: 2009/11/25> + 7996.000|date: 2009/11/27> + 15799.000|date: 2009/11/30> + 20702.000|date: 2009/12/01> + 20258.000|date: 2009/12/02> + 26609.000|date: 2009/12/03> + 39199.000|date: 2009/12/04> + 21923.000|date: 2009/12/07> + 33753.000|date: 2009/12/08> + 16509.000|date: 2009/12/09> + 24662.000|date: 2009/12/10> + 17643.000|date: 2009/12/11> + 19736.000|date: 2009/12/14> + 12835.000|date: 2009/12/15> + 11767.000|date: 2009/12/16> + 15460.000|date: 2009/12/17> + 19977.000|date: 2009/12/18> + 13923.000|date: 2009/12/21> + 14728.000|date: 2009/12/22> + 7910.000|date: 2009/12/23> + 1912.000|date: 2009/12/24> + 10995.000|date: 2009/12/28> + 7999.000|date: 2009/12/29> + 5829.000|date: 2009/12/30> + 5739.000|date: 2009/12/31> + 17541.000|date: 2010/01/04> + 16229.000|date: 2010/01/05> + 22235.000|date: 2010/01/06> + 19323.000|date: 2010/01/07> + 11107.000|date: 2010/01/08> + 16357.000|date: 2010/01/11> + 18804.000|date: 2010/01/12> + 16028.000|date: 2010/01/13> + 15019.000|date: 2010/01/14> + 22777.000|date: 2010/01/15> + 15978.000|date: 2010/01/19> + 15808.000|date: 2010/01/20> + 86452.000|date: 2010/01/21> + 28495.000|date: 2010/01/22> + 21511.000|date: 2010/01/25> + 23089.000|date: 2010/01/26> + 19013.000|date: 2010/01/27> + 26520.000|date: 2010/01/28> + 26873.000|date: 2010/01/29> + 29578.000|date: 2010/02/01> + 36698.000|date: 2010/02/02> + 27080.000|date: 2010/02/03> + 26189.000|date: 2010/02/04> + 22629.000|date: 2010/02/05> + 23802.000|date: 2010/02/08> + 25720.000|date: 2010/02/09> + 19230.000|date: 2010/02/10> + 16362.000|date: 2010/02/11> + 19223.000|date: 2010/02/12> + 15430.000|date: 2010/02/16> + 13233.000|date: 2010/02/17> + 15337.000|date: 2010/02/18> + 14815.000|date: 2010/02/19> + 11291.000|date: 2010/02/22> + 12429.000|date: 2010/02/23> + 23900.000|date: 2010/02/24> + 21383.000|date: 2010/02/25> + 12538.000|date: 2010/02/26> + 30378.000|date: 2010/03/01> + 28529.000|date: 2010/03/02> + 14791.000|date: 2010/03/03> + 16055.000|date: 2010/03/04> + 12842.000|date: 2010/03/05> + 13735.000|date: 2010/03/08> + 12804.000|date: 2010/03/09> + 11159.000|date: 2010/03/10> + 15977.000|date: 2010/03/11> + 10304.000|date: 2010/03/12> + 16689.000|date: 2010/03/15> + 10269.000|date: 2010/03/16> + 9255.000|date: 2010/03/17> + 8643.000|date: 2010/03/18> + 13620.000|date: 2010/03/19> + 14771.000|date: 2010/03/22> + 9340.000|date: 2010/03/23> + 16379.000|date: 2010/03/24> + 12421.000|date: 2010/03/25> + 16903.000|date: 2010/03/26> + 12484.000|date: 2010/03/29> + 14415.000|date: 2010/03/30> + 12299.000|date: 2010/03/31> + 9740.000|date: 2010/04/01> + 15334.000|date: 2010/04/05> + 29311.000|date: 2010/04/06> + 16214.000|date: 2010/04/07> + 12067.000|date: 2010/04/08> + 13484.000|date: 2010/04/09> + 11453.000|date: 2010/04/12> + 19529.000|date: 2010/04/13> + 12202.000|date: 2010/04/14> + 10296.000|date: 2010/04/15> + 18468.000|date: 2010/04/16> + 19564.000|date: 2010/04/19> + 13410.000|date: 2010/04/20> + 22661.000|date: 2010/04/21> + 23129.000|date: 2010/04/22> + 13753.000|date: 2010/04/23> + 37316.000|date: 2010/04/26> + 64176.000|date: 2010/04/27> + 21698.000|date: 2010/04/28> + 20854.000|date: 2010/04/29> + 16378.000|date: 2010/04/30> + 15305.000|date: 2010/05/03> + 23789.000|date: 2010/05/04> + 33600.000|date: 2010/05/05> + 45885.000|date: 2010/05/06> + 43071.000|date: 2010/05/07> + 40694.000|date: 2010/05/10> + 26217.000|date: 2010/05/11> + 14295.000|date: 2010/05/12> + 16908.000|date: 2010/05/13> + 30185.000|date: 2010/05/14> + 25661.000|date: 2010/05/17> + 24862.000|date: 2010/05/18> + 17120.000|date: 2010/05/19> + 28221.000|date: 2010/05/20> + 23539.000|date: 2010/05/21> + 16277.000|date: 2010/05/24> + 22636.000|date: 2010/05/25> + 41634.000|date: 2010/05/26> + 22266.000|date: 2010/05/27> + 14947.000|date: 2010/05/28> + 23151.000|date: 2010/06/01> + 17015.000|date: 2010/06/02> + 18156.000|date: 2010/06/03> + 31405.000|date: 2010/06/04> + 37043.000|date: 2010/06/07> + 23414.000|date: 2010/06/08> + 23166.000|date: 2010/06/09> + 15138.000|date: 2010/06/10> + 18110.000|date: 2010/06/11> + 18932.000|date: 2010/06/14> + 18391.000|date: 2010/06/15> + 19112.000|date: 2010/06/16> + 14687.000|date: 2010/06/17> + 14931.000|date: 2010/06/18> + 15547.000|date: 2010/06/21> + 14195.000|date: 2010/06/22> + 13867.000|date: 2010/06/23> + 12106.000|date: 2010/06/24> + 12210.000|date: 2010/06/25> + 6111.000|date: 2010/06/28> + 17394.000|date: 2010/06/29> + 18335.000|date: 2010/06/30> + 23351.000|date: 2010/07/01> + 18626.000|date: 2010/07/02> + 25874.000|date: 2010/07/06> + 20848.000|date: 2010/07/07> + 13405.000|date: 2010/07/08> + 19026.000|date: 2010/07/09> + 13330.000|date: 2010/07/12> + 17448.000|date: 2010/07/13> + 23018.000|date: 2010/07/14> + 31285.000|date: 2010/07/15> + 16491.000|date: 2010/07/16> + 14225.000|date: 2010/07/19> + 23152.000|date: 2010/07/20> + 16779.000|date: 2010/07/21> + 16184.000|date: 2010/07/22> + 25490.000|date: 2010/07/23> + 24871.000|date: 2010/07/26> + 23354.000|date: 2010/07/27> + 13508.000|date: 2010/07/28> + 17003.000|date: 2010/07/29> + 15396.000|date: 2010/07/30> + 19737.000|date: 2010/08/02> + 17217.000|date: 2010/08/03> + 13995.000|date: 2010/08/04> + 14419.000|date: 2010/08/05> + 12911.000|date: 2010/08/06> + 11919.000|date: 2010/08/09> + 16165.000|date: 2010/08/10> + 26544.000|date: 2010/08/11> + 90679.000|date: 2010/08/12> + 21217.000|date: 2010/08/13> + 24468.000|date: 2010/08/16> + 22561.000|date: 2010/08/17> + 13200.000|date: 2010/08/19> + 12654.000|date: 2010/08/20> open |ticker: EMC> => 15.240|date: 2009/08/21> + 15.240|date: 2009/08/24> + 15.110|date: 2009/08/25> + 15.140|date: 2009/08/26> + 15.730|date: 2009/08/27> + 16.150|date: 2009/08/28> + 15.830|date: 2009/08/31> + 15.850|date: 2009/09/01> + 15.440|date: 2009/09/02> + 15.600|date: 2009/09/03> + 15.790|date: 2009/09/04> + 16.250|date: 2009/09/09> + 16.550|date: 2009/09/10> + 16.890|date: 2009/09/11> + 16.690|date: 2009/09/14> + 16.920|date: 2009/09/15> + 16.960|date: 2009/09/16> + 16.970|date: 2009/09/17> + 17.040|date: 2009/09/18> + 16.740|date: 2009/09/21> + 17.000|date: 2009/09/22> + 17.190|date: 2009/09/23> + 17.190|date: 2009/09/24> + 17.040|date: 2009/09/25> + 16.870|date: 2009/09/28> + 17.090|date: 2009/09/29> + 17.130|date: 2009/09/30> + 16.950|date: 2009/10/01> + 16.390|date: 2009/10/02> + 16.810|date: 2009/10/05> + 17.240|date: 2009/10/06> + 17.400|date: 2009/10/07> + 17.500|date: 2009/10/08> + 17.540|date: 2009/10/09> + 18.190|date: 2009/10/12> + 17.970|date: 2009/10/13> + 18.250|date: 2009/10/14> + 18.160|date: 2009/10/15> + 18.320|date: 2009/10/16> + 18.050|date: 2009/10/19> + 18.250|date: 2009/10/20> + 17.690|date: 2009/10/21> + 17.330|date: 2009/10/22> + 17.240|date: 2009/10/23> + 17.480|date: 2009/10/26> + 17.300|date: 2009/10/27> + 16.700|date: 2009/10/28> + 16.700|date: 2009/11/05> + 16.700|date: 2009/11/06> + 17.020|date: 2009/11/09> + 17.110|date: 2009/11/10> + 17.200|date: 2009/11/11> + 16.930|date: 2009/11/12> + 16.700|date: 2009/11/13> + 16.950|date: 2009/11/16> + 17.190|date: 2009/11/17> + 17.140|date: 2009/11/18> + 17.320|date: 2009/11/19> + 17.080|date: 2009/11/20> + 17.200|date: 2009/11/23> + 17.110|date: 2009/11/24> + 16.850|date: 2009/11/25> + 16.400|date: 2009/11/27> + 16.640|date: 2009/11/30> + 16.880|date: 2009/12/01> + 17.050|date: 2009/12/02> + 16.840|date: 2009/12/03> + 16.780|date: 2009/12/04> + 17.040|date: 2009/12/07> + 16.770|date: 2009/12/08> + 16.710|date: 2009/12/09> + 16.870|date: 2009/12/10> + 16.630|date: 2009/12/11> + 16.760|date: 2009/12/14> + 16.560|date: 2009/12/15> + 16.730|date: 2009/12/16> + 16.800|date: 2009/12/17> + 17.210|date: 2009/12/18> + 17.370|date: 2009/12/21> + 17.540|date: 2009/12/22> + 17.520|date: 2009/12/23> + 17.580|date: 2009/12/24> + 17.820|date: 2009/12/28> + 17.550|date: 2009/12/29> + 17.460|date: 2009/12/30> + 17.630|date: 2009/12/31> + 17.720|date: 2010/01/04> + 17.970|date: 2010/01/05> + 18.070|date: 2010/01/06> + 17.770|date: 2010/01/07> + 17.630|date: 2010/01/08> + 17.750|date: 2010/01/11> + 17.510|date: 2010/01/12> + 17.490|date: 2010/01/13> + 17.620|date: 2010/01/14> + 18.170|date: 2010/01/15> + 17.920|date: 2010/01/19> + 17.970|date: 2010/01/20> + 17.950|date: 2010/01/21> + 17.640|date: 2010/01/22> + 17.010|date: 2010/01/25> + 17.500|date: 2010/01/26> + 17.550|date: 2010/01/27> + 17.560|date: 2010/01/28> + 17.210|date: 2010/01/29> + 16.710|date: 2010/02/01> + 17.040|date: 2010/02/02> + 16.990|date: 2010/02/03> + 16.920|date: 2010/02/04> + 16.630|date: 2010/02/05> + 16.790|date: 2010/02/08> + 16.990|date: 2010/02/09> + 16.950|date: 2010/02/10> + 16.700|date: 2010/02/11> + 16.960|date: 2010/02/12> + 17.210|date: 2010/02/16> + 17.460|date: 2010/02/17> + 17.350|date: 2010/02/18> + 17.600|date: 2010/02/19> + 17.890|date: 2010/02/22> + 17.640|date: 2010/02/23> + 17.300|date: 2010/02/24> + 17.060|date: 2010/02/25> + 17.280|date: 2010/02/26> + 17.480|date: 2010/03/01> + 17.720|date: 2010/03/02> + 17.700|date: 2010/03/03> + 17.570|date: 2010/03/04> + 17.580|date: 2010/03/05> + 17.900|date: 2010/03/08> + 18.360|date: 2010/03/09> + 18.550|date: 2010/03/10> + 18.590|date: 2010/03/11> + 18.940|date: 2010/03/12> + 18.760|date: 2010/03/15> + 18.800|date: 2010/03/16> + 18.730|date: 2010/03/17> + 18.610|date: 2010/03/18> + 18.710|date: 2010/03/19> + 18.400|date: 2010/03/22> + 18.740|date: 2010/03/23> + 18.840|date: 2010/03/24> + 18.970|date: 2010/03/25> + 18.760|date: 2010/03/26> + 18.600|date: 2010/03/29> + 18.120|date: 2010/03/30> + 18.000|date: 2010/03/31> + 18.180|date: 2010/04/01> + 18.310|date: 2010/04/05> + 18.550|date: 2010/04/06> + 18.800|date: 2010/04/07> + 18.250|date: 2010/04/08> + 18.470|date: 2010/04/09> + 18.690|date: 2010/04/12> + 19.110|date: 2010/04/13> + 19.040|date: 2010/04/14> + 19.290|date: 2010/04/15> + 19.280|date: 2010/04/16> + 19.270|date: 2010/04/19> + 19.350|date: 2010/04/20> + 19.850|date: 2010/04/21> + 19.620|date: 2010/04/22> + 19.800|date: 2010/04/23> + 19.910|date: 2010/04/26> + 19.900|date: 2010/04/27> + 19.480|date: 2010/04/28> + 19.650|date: 2010/04/29> + 19.620|date: 2010/04/30> + 19.080|date: 2010/05/03> + 19.200|date: 2010/05/04> + 18.760|date: 2010/05/05> + 19.000|date: 2010/05/06> + 18.460|date: 2010/05/07> + 18.690|date: 2010/05/10> + 18.560|date: 2010/05/11> + 18.810|date: 2010/05/12> + 19.040|date: 2010/05/13> + 18.680|date: 2010/05/14> + 18.570|date: 2010/05/17> + 18.690|date: 2010/05/18> + 18.220|date: 2010/05/19> + 17.800|date: 2010/05/20> + 17.120|date: 2010/05/21> + 18.020|date: 2010/05/24> + 17.310|date: 2010/05/25> + 18.000|date: 2010/05/26> + 18.320|date: 2010/05/27> + 18.750|date: 2010/05/28> + 18.460|date: 2010/06/01> + 18.600|date: 2010/06/02> + 18.750|date: 2010/06/03> + 18.680|date: 2010/06/04> + 18.440|date: 2010/06/07> + 18.020|date: 2010/06/08> + 18.040|date: 2010/06/09> + 18.160|date: 2010/06/10> + 18.320|date: 2010/06/11> + 18.820|date: 2010/06/14> + 18.780|date: 2010/06/15> + 19.030|date: 2010/06/16> + 19.360|date: 2010/06/17> + 19.370|date: 2010/06/18> + 19.530|date: 2010/06/21> + 19.280|date: 2010/06/22> + 19.080|date: 2010/06/23> + 19.010|date: 2010/06/24> + 18.830|date: 2010/06/25> + 19.190|date: 2010/06/28> + 18.760|date: 2010/06/29> + 18.550|date: 2010/06/30> + 18.300|date: 2010/07/01> + 18.130|date: 2010/07/02> + 18.270|date: 2010/07/06> + 18.380|date: 2010/07/07> + 19.270|date: 2010/07/08> + 19.270|date: 2010/07/09> + 19.420|date: 2010/07/12> + 19.820|date: 2010/07/13> + 19.980|date: 2010/07/14> + 20.490|date: 2010/07/15> + 20.480|date: 2010/07/16> + 20.230|date: 2010/07/19> + 20.010|date: 2010/07/20> + 19.860|date: 2010/07/21> + 19.670|date: 2010/07/22> + 19.770|date: 2010/07/23> + 20.170|date: 2010/07/26> + 20.450|date: 2010/07/27> + 20.200|date: 2010/07/28> + 20.210|date: 2010/07/29> + 19.720|date: 2010/07/30> + 20.050|date: 2010/08/02> + 20.370|date: 2010/08/03> + 20.520|date: 2010/08/04> + 20.650|date: 2010/08/05> + 20.500|date: 2010/08/06> + 20.330|date: 2010/08/09> + 20.240|date: 2010/08/10> + 19.820|date: 2010/08/11> + 19.100|date: 2010/08/12> + 18.720|date: 2010/08/13> + 18.510|date: 2010/08/16> + 18.960|date: 2010/08/17> + 18.670|date: 2010/08/19> + 18.480|date: 2010/08/20> high |ticker: EMC> => 15.320|date: 2009/08/21> + 15.400|date: 2009/08/24> + 15.260|date: 2009/08/25> + 15.710|date: 2009/08/26> + 16.110|date: 2009/08/27> + 16.480|date: 2009/08/28> + 15.970|date: 2009/08/31> + 16.160|date: 2009/09/01> + 15.740|date: 2009/09/02> + 15.810|date: 2009/09/03> + 16.090|date: 2009/09/04> + 16.670|date: 2009/09/09> + 17.000|date: 2009/09/10> + 17.070|date: 2009/09/11> + 16.950|date: 2009/09/14> + 17.000|date: 2009/09/15> + 17.300|date: 2009/09/16> + 17.060|date: 2009/09/17> + 17.100|date: 2009/09/18> + 16.880|date: 2009/09/21> + 17.200|date: 2009/09/22> + 17.480|date: 2009/09/23> + 17.320|date: 2009/09/24> + 17.130|date: 2009/09/25> + 17.220|date: 2009/09/28> + 17.340|date: 2009/09/29> + 17.300|date: 2009/09/30> + 16.950|date: 2009/10/01> + 16.860|date: 2009/10/02> + 17.070|date: 2009/10/05> + 17.540|date: 2009/10/06> + 17.530|date: 2009/10/07> + 17.870|date: 2009/10/08> + 18.220|date: 2009/10/09> + 18.200|date: 2009/10/12> + 18.040|date: 2009/10/13> + 18.330|date: 2009/10/14> + 18.440|date: 2009/10/15> + 18.380|date: 2009/10/16> + 18.230|date: 2009/10/19> + 18.280|date: 2009/10/20> + 17.910|date: 2009/10/21> + 17.430|date: 2009/10/22> + 17.540|date: 2009/10/23> + 17.750|date: 2009/10/26> + 17.390|date: 2009/10/27> + 16.800|date: 2009/10/28> + 16.960|date: 2009/11/05> + 16.840|date: 2009/11/06> + 17.090|date: 2009/11/09> + 17.240|date: 2009/11/10> + 17.310|date: 2009/11/11> + 17.050|date: 2009/11/12> + 16.990|date: 2009/11/13> + 17.250|date: 2009/11/16> + 17.300|date: 2009/11/17> + 17.500|date: 2009/11/18> + 17.460|date: 2009/11/19> + 17.150|date: 2009/11/20> + 17.380|date: 2009/11/23> + 17.140|date: 2009/11/24> + 16.980|date: 2009/11/25> + 16.820|date: 2009/11/27> + 16.840|date: 2009/11/30> + 17.220|date: 2009/12/01> + 17.100|date: 2009/12/02> + 17.060|date: 2009/12/03> + 17.160|date: 2009/12/04> + 17.130|date: 2009/12/07> + 16.810|date: 2009/12/08> + 16.910|date: 2009/12/09> + 16.960|date: 2009/12/10> + 16.750|date: 2009/12/11> + 16.760|date: 2009/12/14> + 16.780|date: 2009/12/15> + 17.060|date: 2009/12/16> + 16.960|date: 2009/12/17> + 17.360|date: 2009/12/18> + 17.700|date: 2009/12/21> + 17.600|date: 2009/12/22> + 17.660|date: 2009/12/23> + 17.880|date: 2009/12/24> + 17.850|date: 2009/12/28> + 17.640|date: 2009/12/29> + 17.700|date: 2009/12/30> + 17.700|date: 2009/12/31> + 17.980|date: 2010/01/04> + 18.100|date: 2010/01/05> + 18.150|date: 2010/01/06> + 17.890|date: 2010/01/07> + 17.710|date: 2010/01/08> + 17.800|date: 2010/01/11> + 17.730|date: 2010/01/12> + 17.700|date: 2010/01/13> + 18.210|date: 2010/01/14> + 18.310|date: 2010/01/15> + 18.240|date: 2010/01/19> + 18.020|date: 2010/01/20> + 18.000|date: 2010/01/21> + 17.640|date: 2010/01/22> + 17.070|date: 2010/01/25> + 17.790|date: 2010/01/26> + 17.665|date: 2010/01/27> + 17.630|date: 2010/01/28> + 17.230|date: 2010/01/29> + 17.060|date: 2010/02/01> + 17.170|date: 2010/02/02> + 17.140|date: 2010/02/03> + 16.965|date: 2010/02/04> + 16.860|date: 2010/02/05> + 17.060|date: 2010/02/08> + 17.120|date: 2010/02/09> + 16.950|date: 2010/02/10> + 17.190|date: 2010/02/11> + 17.180|date: 2010/02/12> + 17.430|date: 2010/02/16> + 17.490|date: 2010/02/17> + 17.790|date: 2010/02/18> + 17.910|date: 2010/02/19> + 17.890|date: 2010/02/22> + 17.680|date: 2010/02/23> + 17.490|date: 2010/02/24> + 17.340|date: 2010/02/25> + 17.570|date: 2010/02/26> + 17.750|date: 2010/03/01> + 17.930|date: 2010/03/02> + 17.830|date: 2010/03/03> + 17.580|date: 2010/03/04> + 17.950|date: 2010/03/05> + 18.460|date: 2010/03/08> + 18.730|date: 2010/03/09> + 18.920|date: 2010/03/10> + 18.810|date: 2010/03/11> + 18.940|date: 2010/03/12> + 18.860|date: 2010/03/15> + 18.820|date: 2010/03/16> + 18.820|date: 2010/03/17> + 18.800|date: 2010/03/18> + 18.830|date: 2010/03/19> + 18.880|date: 2010/03/22> + 18.980|date: 2010/03/23> + 18.980|date: 2010/03/24> + 19.040|date: 2010/03/25> + 18.890|date: 2010/03/26> + 18.690|date: 2010/03/29> + 18.200|date: 2010/03/30> + 18.180|date: 2010/03/31> + 18.350|date: 2010/04/01> + 18.710|date: 2010/04/05> + 18.770|date: 2010/04/06> + 18.850|date: 2010/04/07> + 18.480|date: 2010/04/08> + 18.560|date: 2010/04/09> + 19.260|date: 2010/04/12> + 19.170|date: 2010/04/13> + 19.280|date: 2010/04/14> + 19.400|date: 2010/04/15> + 19.550|date: 2010/04/16> + 19.310|date: 2010/04/19> + 19.500|date: 2010/04/20> + 19.950|date: 2010/04/21> + 19.880|date: 2010/04/22> + 19.980|date: 2010/04/23> + 20.000|date: 2010/04/26> + 19.950|date: 2010/04/27> + 19.580|date: 2010/04/28> + 19.740|date: 2010/04/29> + 19.633|date: 2010/04/30> + 19.570|date: 2010/05/03> + 19.200|date: 2010/05/04> + 19.130|date: 2010/05/05> + 19.200|date: 2010/05/06> + 18.620|date: 2010/05/07> + 18.930|date: 2010/05/10> + 19.090|date: 2010/05/11> + 19.120|date: 2010/05/12> + 19.220|date: 2010/05/13> + 18.740|date: 2010/05/14> + 18.850|date: 2010/05/17> + 18.850|date: 2010/05/18> + 18.430|date: 2010/05/19> + 18.000|date: 2010/05/20> + 17.990|date: 2010/05/21> + 18.340|date: 2010/05/24> + 17.880|date: 2010/05/25> + 18.350|date: 2010/05/26> + 18.780|date: 2010/05/27> + 18.910|date: 2010/05/28> + 18.840|date: 2010/06/01> + 18.691|date: 2010/06/02> + 19.120|date: 2010/06/03> + 18.910|date: 2010/06/04> + 18.580|date: 2010/06/07> + 18.100|date: 2010/06/08> + 18.300|date: 2010/06/09> + 18.560|date: 2010/06/10> + 18.680|date: 2010/06/11> + 18.860|date: 2010/06/14> + 19.160|date: 2010/06/15> + 19.250|date: 2010/06/16> + 19.400|date: 2010/06/17> + 19.450|date: 2010/06/18> + 19.650|date: 2010/06/21> + 19.480|date: 2010/06/22> + 19.280|date: 2010/06/23> + 19.080|date: 2010/06/24> + 19.340|date: 2010/06/25> + 19.280|date: 2010/06/28> + 18.850|date: 2010/06/29> + 18.820|date: 2010/06/30> + 18.350|date: 2010/07/01> + 18.200|date: 2010/07/02> + 18.480|date: 2010/07/06> + 19.140|date: 2010/07/07> + 19.390|date: 2010/07/08> + 19.500|date: 2010/07/09> + 19.750|date: 2010/07/12> + 20.000|date: 2010/07/13> + 20.650|date: 2010/07/14> + 20.650|date: 2010/07/15> + 20.490|date: 2010/07/16> + 20.590|date: 2010/07/19> + 20.260|date: 2010/07/20> + 19.890|date: 2010/07/21> + 19.990|date: 2010/07/22> + 20.320|date: 2010/07/23> + 20.390|date: 2010/07/26> + 20.530|date: 2010/07/27> + 20.350|date: 2010/07/28> + 20.280|date: 2010/07/29> + 20.005|date: 2010/07/30> + 20.530|date: 2010/08/02> + 20.560|date: 2010/08/03> + 20.970|date: 2010/08/04> + 20.810|date: 2010/08/05> + 20.710|date: 2010/08/06> + 20.510|date: 2010/08/09> + 20.330|date: 2010/08/10> + 19.840|date: 2010/08/11> + 19.220|date: 2010/08/12> + 18.950|date: 2010/08/13> + 18.870|date: 2010/08/16> + 19.080|date: 2010/08/17> + 18.870|date: 2010/08/19> + 18.760|date: 2010/08/20> low |ticker: EMC> => 15.060|date: 2009/08/21> + 15.030|date: 2009/08/24> + 15.090|date: 2009/08/25> + 15.140|date: 2009/08/26> + 15.470|date: 2009/08/27> + 16.020|date: 2009/08/28> + 15.700|date: 2009/08/31> + 15.470|date: 2009/09/01> + 15.420|date: 2009/09/02> + 15.390|date: 2009/09/03> + 15.680|date: 2009/09/04> + 16.200|date: 2009/09/09> + 16.480|date: 2009/09/10> + 16.570|date: 2009/09/11> + 16.680|date: 2009/09/14> + 16.720|date: 2009/09/15> + 16.840|date: 2009/09/16> + 16.830|date: 2009/09/17> + 16.820|date: 2009/09/18> + 16.620|date: 2009/09/21> + 16.940|date: 2009/09/22> + 17.040|date: 2009/09/23> + 16.970|date: 2009/09/24> + 16.640|date: 2009/09/25> + 16.840|date: 2009/09/28> + 16.970|date: 2009/09/29> + 16.820|date: 2009/09/30> + 16.490|date: 2009/10/01> + 16.350|date: 2009/10/02> + 16.680|date: 2009/10/05> + 17.160|date: 2009/10/06> + 17.320|date: 2009/10/07> + 17.490|date: 2009/10/08> + 17.540|date: 2009/10/09> + 17.750|date: 2009/10/12> + 17.730|date: 2009/10/13> + 18.050|date: 2009/10/14> + 18.110|date: 2009/10/15> + 17.750|date: 2009/10/16> + 18.010|date: 2009/10/19> + 17.650|date: 2009/10/20> + 17.480|date: 2009/10/21> + 16.820|date: 2009/10/22> + 17.150|date: 2009/10/23> + 17.225|date: 2009/10/26> + 16.790|date: 2009/10/27> + 16.380|date: 2009/10/28> + 16.680|date: 2009/11/05> + 16.520|date: 2009/11/06> + 16.880|date: 2009/11/09> + 16.970|date: 2009/11/10> + 16.950|date: 2009/11/11> + 16.670|date: 2009/11/12> + 16.640|date: 2009/11/13> + 16.950|date: 2009/11/16> + 16.890|date: 2009/11/17> + 17.060|date: 2009/11/18> + 17.020|date: 2009/11/19> + 16.790|date: 2009/11/20> + 17.010|date: 2009/11/23> + 16.890|date: 2009/11/24> + 16.800|date: 2009/11/25> + 16.310|date: 2009/11/27> + 16.570|date: 2009/11/30> + 16.880|date: 2009/12/01> + 16.680|date: 2009/12/02> + 16.620|date: 2009/12/03> + 16.690|date: 2009/12/04> + 16.860|date: 2009/12/07> + 16.600|date: 2009/12/08> + 16.550|date: 2009/12/09> + 16.510|date: 2009/12/10> + 16.550|date: 2009/12/11> + 16.540|date: 2009/12/14> + 16.440|date: 2009/12/15> + 16.600|date: 2009/12/16> + 16.680|date: 2009/12/17> + 17.010|date: 2009/12/18> + 17.360|date: 2009/12/21> + 17.390|date: 2009/12/22> + 17.430|date: 2009/12/23> + 17.560|date: 2009/12/24> + 17.520|date: 2009/12/28> + 17.430|date: 2009/12/29> + 17.400|date: 2009/12/30> + 17.450|date: 2009/12/31> + 17.640|date: 2010/01/04> + 17.840|date: 2010/01/05> + 17.640|date: 2010/01/06> + 17.470|date: 2010/01/07> + 17.480|date: 2010/01/08> + 17.260|date: 2010/01/11> + 17.310|date: 2010/01/12> + 17.350|date: 2010/01/13> + 17.610|date: 2010/01/14> + 17.790|date: 2010/01/15> + 17.860|date: 2010/01/19> + 17.700|date: 2010/01/20> + 17.370|date: 2010/01/21> + 16.740|date: 2010/01/22> + 16.780|date: 2010/01/25> + 17.060|date: 2010/01/26> + 17.270|date: 2010/01/27> + 16.890|date: 2010/01/28> + 16.560|date: 2010/01/29> + 16.600|date: 2010/02/01> + 16.800|date: 2010/02/02> + 16.870|date: 2010/02/03> + 16.600|date: 2010/02/04> + 16.450|date: 2010/02/05> + 16.680|date: 2010/02/08> + 16.860|date: 2010/02/09> + 16.630|date: 2010/02/10> + 16.660|date: 2010/02/11> + 16.840|date: 2010/02/12> + 17.150|date: 2010/02/16> + 17.320|date: 2010/02/17> + 17.350|date: 2010/02/18> + 17.600|date: 2010/02/19> + 17.610|date: 2010/02/22> + 17.120|date: 2010/02/23> + 17.240|date: 2010/02/24> + 16.920|date: 2010/02/25> + 17.170|date: 2010/02/26> + 17.480|date: 2010/03/01> + 17.620|date: 2010/03/02> + 17.470|date: 2010/03/03> + 17.310|date: 2010/03/04> + 17.475|date: 2010/03/05> + 17.870|date: 2010/03/08> + 18.280|date: 2010/03/09> + 18.500|date: 2010/03/10> + 18.540|date: 2010/03/11> + 18.710|date: 2010/03/12> + 18.650|date: 2010/03/15> + 18.690|date: 2010/03/16> + 18.620|date: 2010/03/17> + 18.560|date: 2010/03/18> + 18.500|date: 2010/03/19> + 18.380|date: 2010/03/22> + 18.540|date: 2010/03/23> + 18.720|date: 2010/03/24> + 18.720|date: 2010/03/25> + 18.480|date: 2010/03/26> + 17.870|date: 2010/03/29> + 17.800|date: 2010/03/30> + 17.970|date: 2010/03/31> + 17.990|date: 2010/04/01> + 18.270|date: 2010/04/05> + 18.440|date: 2010/04/06> + 18.500|date: 2010/04/07> + 18.100|date: 2010/04/08> + 18.380|date: 2010/04/09> + 18.680|date: 2010/04/12> + 18.920|date: 2010/04/13> + 19.010|date: 2010/04/14> + 19.200|date: 2010/04/15> + 19.150|date: 2010/04/16> + 18.910|date: 2010/04/19> + 19.240|date: 2010/04/20> + 19.530|date: 2010/04/21> + 19.510|date: 2010/04/22> + 19.630|date: 2010/04/23> + 19.900|date: 2010/04/26> + 19.310|date: 2010/04/27> + 19.210|date: 2010/04/28> + 19.470|date: 2010/04/29> + 18.990|date: 2010/04/30> + 19.050|date: 2010/05/03> + 18.800|date: 2010/05/04> + 18.691|date: 2010/05/05> + 17.100|date: 2010/05/06> + 17.660|date: 2010/05/07> + 18.575|date: 2010/05/10> + 18.480|date: 2010/05/11> + 18.685|date: 2010/05/12> + 18.790|date: 2010/05/13> + 18.280|date: 2010/05/14> + 18.360|date: 2010/05/17> + 18.240|date: 2010/05/18> + 17.960|date: 2010/05/19> + 17.550|date: 2010/05/20> + 17.110|date: 2010/05/21> + 17.920|date: 2010/05/24> + 17.260|date: 2010/05/25> + 17.730|date: 2010/05/26> + 18.240|date: 2010/05/27> + 18.450|date: 2010/05/28> + 18.350|date: 2010/06/01> + 18.380|date: 2010/06/02> + 18.610|date: 2010/06/03> + 18.300|date: 2010/06/04> + 17.990|date: 2010/06/07> + 17.720|date: 2010/06/08> + 17.790|date: 2010/06/09> + 18.120|date: 2010/06/10> + 18.270|date: 2010/06/11> + 18.540|date: 2010/06/14> + 18.740|date: 2010/06/15> + 18.930|date: 2010/06/16> + 19.120|date: 2010/06/17> + 19.282|date: 2010/06/18> + 19.120|date: 2010/06/21> + 18.985|date: 2010/06/22> + 18.990|date: 2010/06/23> + 18.530|date: 2010/06/24> + 18.650|date: 2010/06/25> + 18.970|date: 2010/06/28> + 18.450|date: 2010/06/29> + 18.230|date: 2010/06/30> + 17.870|date: 2010/07/01> + 17.950|date: 2010/07/02> + 17.980|date: 2010/07/06> + 18.280|date: 2010/07/07> + 19.080|date: 2010/07/08> + 19.260|date: 2010/07/09> + 19.360|date: 2010/07/12> + 19.670|date: 2010/07/13> + 19.950|date: 2010/07/14> + 20.320|date: 2010/07/15> + 20.050|date: 2010/07/16> + 20.160|date: 2010/07/19> + 19.610|date: 2010/07/20> + 19.300|date: 2010/07/21> + 19.460|date: 2010/07/22> + 19.770|date: 2010/07/23> + 20.090|date: 2010/07/26> + 20.160|date: 2010/07/27> + 19.950|date: 2010/07/28> + 19.700|date: 2010/07/29> + 19.670|date: 2010/07/30> + 20.050|date: 2010/08/02> + 20.310|date: 2010/08/03> + 20.450|date: 2010/08/04> + 20.510|date: 2010/08/05> + 19.950|date: 2010/08/06> + 20.190|date: 2010/08/09> + 19.990|date: 2010/08/10> + 19.500|date: 2010/08/11> + 18.480|date: 2010/08/12> + 18.640|date: 2010/08/13> + 18.350|date: 2010/08/16> + 18.691|date: 2010/08/17> + 18.400|date: 2010/08/19> + 18.430|date: 2010/08/20> close |ticker: EMC> => 15.290|date: 2009/08/21> + 15.110|date: 2009/08/24> + 15.190|date: 2009/08/25> + 15.680|date: 2009/08/26> + 16.040|date: 2009/08/27> + 16.130|date: 2009/08/28> + 15.900|date: 2009/08/31> + 15.540|date: 2009/09/01> + 15.540|date: 2009/09/02> + 15.810|date: 2009/09/03> + 16.070|date: 2009/09/04> + 16.600|date: 2009/09/09> + 16.990|date: 2009/09/10> + 16.900|date: 2009/09/11> + 16.920|date: 2009/09/14> + 16.900|date: 2009/09/15> + 17.020|date: 2009/09/16> + 16.980|date: 2009/09/17> + 17.000|date: 2009/09/18> + 16.850|date: 2009/09/21> + 17.160|date: 2009/09/22> + 17.100|date: 2009/09/23> + 17.160|date: 2009/09/24> + 16.800|date: 2009/09/25> + 17.130|date: 2009/09/28> + 17.020|date: 2009/09/29> + 17.040|date: 2009/09/30> + 16.510|date: 2009/10/01> + 16.760|date: 2009/10/02> + 17.000|date: 2009/10/05> + 17.450|date: 2009/10/06> + 17.470|date: 2009/10/07> + 17.800|date: 2009/10/08> + 18.150|date: 2009/10/09> + 17.830|date: 2009/10/12> + 17.920|date: 2009/10/13> + 18.160|date: 2009/10/14> + 18.440|date: 2009/10/15> + 17.960|date: 2009/10/16> + 18.200|date: 2009/10/19> + 17.720|date: 2009/10/20> + 17.510|date: 2009/10/21> + 17.330|date: 2009/10/22> + 17.490|date: 2009/10/23> + 17.280|date: 2009/10/26> + 16.810|date: 2009/10/27> + 16.450|date: 2009/10/28> + 16.810|date: 2009/11/05> + 16.730|date: 2009/11/06> + 17.010|date: 2009/11/09> + 17.050|date: 2009/11/10> + 16.990|date: 2009/11/11> + 16.750|date: 2009/11/12> + 16.880|date: 2009/11/13> + 17.240|date: 2009/11/16> + 17.240|date: 2009/11/17> + 17.380|date: 2009/11/18> + 17.170|date: 2009/11/19> + 17.040|date: 2009/11/20> + 17.140|date: 2009/11/23> + 16.940|date: 2009/11/24> + 16.910|date: 2009/11/25> + 16.750|date: 2009/11/27> + 16.830|date: 2009/11/30> + 16.980|date: 2009/12/01> + 16.740|date: 2009/12/02> + 16.640|date: 2009/12/03> + 17.130|date: 2009/12/04> + 16.900|date: 2009/12/07> + 16.670|date: 2009/12/08> + 16.890|date: 2009/12/09> + 16.580|date: 2009/12/10> + 16.650|date: 2009/12/11> + 16.630|date: 2009/12/14> + 16.670|date: 2009/12/15> + 16.910|date: 2009/12/16> + 16.870|date: 2009/12/17> + 17.340|date: 2009/12/18> + 17.470|date: 2009/12/21> + 17.490|date: 2009/12/22> + 17.580|date: 2009/12/23> + 17.850|date: 2009/12/24> + 17.600|date: 2009/12/28> + 17.500|date: 2009/12/29> + 17.670|date: 2009/12/30> + 17.470|date: 2009/12/31> + 17.900|date: 2010/01/04> + 18.060|date: 2010/01/05> + 17.860|date: 2010/01/06> + 17.560|date: 2010/01/07> + 17.660|date: 2010/01/08> + 17.510|date: 2010/01/11> + 17.470|date: 2010/01/12> + 17.600|date: 2010/01/13> + 18.170|date: 2010/01/14> + 17.940|date: 2010/01/15> + 18.090|date: 2010/01/19> + 17.780|date: 2010/01/20> + 17.530|date: 2010/01/21> + 16.760|date: 2010/01/22> + 16.940|date: 2010/01/25> + 17.610|date: 2010/01/26> + 17.580|date: 2010/01/27> + 17.040|date: 2010/01/28> + 16.670|date: 2010/01/29> + 17.040|date: 2010/02/01> + 17.090|date: 2010/02/02> + 17.060|date: 2010/02/03> + 16.630|date: 2010/02/04> + 16.820|date: 2010/02/05> + 16.840|date: 2010/02/08> + 16.950|date: 2010/02/09> + 16.760|date: 2010/02/10> + 17.130|date: 2010/02/11> + 17.120|date: 2010/02/12> + 17.430|date: 2010/02/16> + 17.400|date: 2010/02/17> + 17.740|date: 2010/02/18> + 17.810|date: 2010/02/19> + 17.710|date: 2010/02/22> + 17.250|date: 2010/02/23> + 17.390|date: 2010/02/24> + 17.320|date: 2010/02/25> + 17.490|date: 2010/02/26> + 17.750|date: 2010/03/01> + 17.650|date: 2010/03/02> + 17.550|date: 2010/03/03> + 17.470|date: 2010/03/04> + 17.870|date: 2010/03/05> + 18.420|date: 2010/03/08> + 18.540|date: 2010/03/09> + 18.720|date: 2010/03/10> + 18.800|date: 2010/03/11> + 18.880|date: 2010/03/12> + 18.820|date: 2010/03/15> + 18.780|date: 2010/03/16> + 18.700|date: 2010/03/17> + 18.640|date: 2010/03/18> + 18.610|date: 2010/03/19> + 18.830|date: 2010/03/22> + 18.940|date: 2010/03/23> + 18.820|date: 2010/03/24> + 18.730|date: 2010/03/25> + 18.560|date: 2010/03/26> + 18.060|date: 2010/03/29> + 18.040|date: 2010/03/30> + 18.040|date: 2010/03/31> + 18.180|date: 2010/04/01> + 18.620|date: 2010/04/05> + 18.700|date: 2010/04/06> + 18.530|date: 2010/04/07> + 18.400|date: 2010/04/08> + 18.540|date: 2010/04/09> + 19.170|date: 2010/04/12> + 19.020|date: 2010/04/13> + 19.270|date: 2010/04/14> + 19.350|date: 2010/04/15> + 19.360|date: 2010/04/16> + 19.250|date: 2010/04/19> + 19.410|date: 2010/04/20> + 19.850|date: 2010/04/21> + 19.840|date: 2010/04/22> + 19.980|date: 2010/04/23> + 19.980|date: 2010/04/26> + 19.350|date: 2010/04/27> + 19.550|date: 2010/04/28> + 19.630|date: 2010/04/29> + 19.010|date: 2010/04/30> + 19.440|date: 2010/05/03> + 19.000|date: 2010/05/04> + 19.070|date: 2010/05/05> + 18.570|date: 2010/05/06> + 18.080|date: 2010/05/07> + 18.760|date: 2010/05/10> + 18.750|date: 2010/05/11> + 19.080|date: 2010/05/12> + 18.840|date: 2010/05/13> + 18.570|date: 2010/05/14> + 18.670|date: 2010/05/17> + 18.380|date: 2010/05/18> + 18.200|date: 2010/05/19> + 17.680|date: 2010/05/20> + 17.960|date: 2010/05/21> + 18.060|date: 2010/05/24> + 17.850|date: 2010/05/25> + 17.790|date: 2010/05/26> + 18.780|date: 2010/05/27> + 18.620|date: 2010/05/28> + 18.490|date: 2010/06/01> + 18.690|date: 2010/06/02> + 19.060|date: 2010/06/03> + 18.380|date: 2010/06/04> + 18.030|date: 2010/06/07> + 18.050|date: 2010/06/08> + 17.880|date: 2010/06/09> + 18.540|date: 2010/06/10> + 18.670|date: 2010/06/11> + 18.570|date: 2010/06/14> + 19.140|date: 2010/06/15> + 19.210|date: 2010/06/16> + 19.350|date: 2010/06/17> + 19.350|date: 2010/06/18> + 19.240|date: 2010/06/21> + 19.050|date: 2010/06/22> + 19.100|date: 2010/06/23> + 18.650|date: 2010/06/24> + 19.240|date: 2010/06/25> + 19.070|date: 2010/06/28> + 18.590|date: 2010/06/29> + 18.300|date: 2010/06/30> + 18.180|date: 2010/07/01> + 18.040|date: 2010/07/02> + 18.160|date: 2010/07/06> + 19.110|date: 2010/07/07> + 19.370|date: 2010/07/08> + 19.450|date: 2010/07/09> + 19.660|date: 2010/07/12> + 19.990|date: 2010/07/13> + 20.510|date: 2010/07/14> + 20.580|date: 2010/07/15> + 20.150|date: 2010/07/16> + 20.460|date: 2010/07/19> + 20.240|date: 2010/07/20> + 19.480|date: 2010/07/21> + 19.870|date: 2010/07/22> + 20.210|date: 2010/07/23> + 20.350|date: 2010/07/26> + 20.290|date: 2010/07/27> + 20.090|date: 2010/07/28> + 19.920|date: 2010/07/29> + 19.790|date: 2010/07/30> + 20.410|date: 2010/08/02> + 20.470|date: 2010/08/03> + 20.820|date: 2010/08/04> + 20.700|date: 2010/08/05> + 20.240|date: 2010/08/06> + 20.470|date: 2010/08/09> + 20.150|date: 2010/08/10> + 19.660|date: 2010/08/11> + 18.688|date: 2010/08/12> + 18.760|date: 2010/08/13> + 18.770|date: 2010/08/16> + 18.920|date: 2010/08/17> + 18.550|date: 2010/08/19> + 18.690|date: 2010/08/20> volume |ticker: EMC> => 217523.000|date: 2009/08/21> + 157865.000|date: 2009/08/24> + 150594.000|date: 2009/08/25> + 272124.000|date: 2009/08/26> + 340254.000|date: 2009/08/27> + 242447.000|date: 2009/08/28> + 146852.000|date: 2009/08/31> + 377183.000|date: 2009/09/01> + 200865.000|date: 2009/09/02> + 214825.000|date: 2009/09/03> + 152872.000|date: 2009/09/04> + 189097.000|date: 2009/09/09> + 246779.000|date: 2009/09/10> + 307547.000|date: 2009/09/11> + 124849.000|date: 2009/09/14> + 146934.000|date: 2009/09/15> + 263722.000|date: 2009/09/16> + 206953.000|date: 2009/09/17> + 185231.000|date: 2009/09/18> + 192195.000|date: 2009/09/21> + 189086.000|date: 2009/09/22> + 171387.000|date: 2009/09/23> + 212076.000|date: 2009/09/24> + 216491.000|date: 2009/09/25> + 135065.000|date: 2009/09/28> + 174195.000|date: 2009/09/29> + 187127.000|date: 2009/09/30> + 163602.000|date: 2009/10/01> + 211273.000|date: 2009/10/02> + 175923.000|date: 2009/10/05> + 309474.000|date: 2009/10/06> + 198268.000|date: 2009/10/07> + 183070.000|date: 2009/10/08> + 246421.000|date: 2009/10/09> + 191074.000|date: 2009/10/12> + 200318.000|date: 2009/10/13> + 257928.000|date: 2009/10/14> + 163383.000|date: 2009/10/15> + 213708.000|date: 2009/10/16> + 135116.000|date: 2009/10/19> + 247101.000|date: 2009/10/20> + 295904.000|date: 2009/10/21> + 389620.000|date: 2009/10/22> + 264439.000|date: 2009/10/23> + 232714.000|date: 2009/10/26> + 237582.000|date: 2009/10/27> + 372888.000|date: 2009/10/28> + 341491.000|date: 2009/11/05> + 176766.000|date: 2009/11/06> + 241312.000|date: 2009/11/09> + 220683.000|date: 2009/11/10> + 200081.000|date: 2009/11/11> + 244787.000|date: 2009/11/12> + 130246.000|date: 2009/11/13> + 187071.000|date: 2009/11/16> + 295085.000|date: 2009/11/17> + 229499.000|date: 2009/11/18> + 153907.000|date: 2009/11/19> + 163512.000|date: 2009/11/20> + 117646.000|date: 2009/11/23> + 117577.000|date: 2009/11/24> + 131810.000|date: 2009/11/25> + 64199.000|date: 2009/11/27> + 114142.000|date: 2009/11/30> + 223412.000|date: 2009/12/01> + 233040.000|date: 2009/12/02> + 287351.000|date: 2009/12/03> + 394405.000|date: 2009/12/04> + 204076.000|date: 2009/12/07> + 201866.000|date: 2009/12/08> + 177154.000|date: 2009/12/09> + 233307.000|date: 2009/12/10> + 171053.000|date: 2009/12/11> + 190617.000|date: 2009/12/14> + 149626.000|date: 2009/12/15> + 188187.000|date: 2009/12/16> + 177519.000|date: 2009/12/17> + 360738.000|date: 2009/12/18> + 288430.000|date: 2009/12/21> + 119068.000|date: 2009/12/22> + 91990.000|date: 2009/12/23> + 76883.000|date: 2009/12/24> + 137197.000|date: 2009/12/28> + 76866.000|date: 2009/12/29> + 86729.000|date: 2009/12/30> + 76317.000|date: 2009/12/31> + 281388.000|date: 2010/01/04> + 194296.000|date: 2010/01/05> + 259643.000|date: 2010/01/06> + 229855.000|date: 2010/01/07> + 221459.000|date: 2010/01/08> + 203801.000|date: 2010/01/11> + 238417.000|date: 2010/01/12> + 195028.000|date: 2010/01/13> + 430841.000|date: 2010/01/14> + 311959.000|date: 2010/01/15> + 292750.000|date: 2010/01/19> + 301201.000|date: 2010/01/20> + 414169.000|date: 2010/01/21> + 404701.000|date: 2010/01/22> + 299091.000|date: 2010/01/25> + 648768.000|date: 2010/01/26> + 375408.000|date: 2010/01/27> + 377964.000|date: 2010/01/28> + 334609.000|date: 2010/01/29> + 283844.000|date: 2010/02/01> + 234725.000|date: 2010/02/02> + 203128.000|date: 2010/02/03> + 266237.000|date: 2010/02/04> + 309262.000|date: 2010/02/05> + 240403.000|date: 2010/02/08> + 216833.000|date: 2010/02/09> + 170072.000|date: 2010/02/10> + 242801.000|date: 2010/02/11> + 202637.000|date: 2010/02/12> + 134325.000|date: 2010/02/16> + 125866.000|date: 2010/02/17> + 179264.000|date: 2010/02/18> + 130314.000|date: 2010/02/19> + 126240.000|date: 2010/02/22> + 209903.000|date: 2010/02/23> + 159025.000|date: 2010/02/24> + 216530.000|date: 2010/02/25> + 169485.000|date: 2010/02/26> + 165449.000|date: 2010/03/01> + 220954.000|date: 2010/03/02> + 159819.000|date: 2010/03/03> + 148661.000|date: 2010/03/04> + 199069.000|date: 2010/03/05> + 421524.000|date: 2010/03/08> + 305084.000|date: 2010/03/09> + 239863.000|date: 2010/03/10> + 166301.000|date: 2010/03/11> + 145589.000|date: 2010/03/12> + 181270.000|date: 2010/03/15> + 182490.000|date: 2010/03/16> + 204221.000|date: 2010/03/17> + 177044.000|date: 2010/03/18> + 201586.000|date: 2010/03/19> + 165309.000|date: 2010/03/22> + 280239.000|date: 2010/03/23> + 180054.000|date: 2010/03/24> + 187145.000|date: 2010/03/25> + 174114.000|date: 2010/03/26> + 442249.000|date: 2010/03/29> + 292246.000|date: 2010/03/30> + 167759.000|date: 2010/03/31> + 170242.000|date: 2010/04/01> + 200646.000|date: 2010/04/05> + 162084.000|date: 2010/04/06> + 211724.000|date: 2010/04/07> + 258250.000|date: 2010/04/08> + 121816.000|date: 2010/04/09> + 386548.000|date: 2010/04/12> + 232310.000|date: 2010/04/13> + 206747.000|date: 2010/04/14> + 180115.000|date: 2010/04/15> + 370032.000|date: 2010/04/16> + 216551.000|date: 2010/04/19> + 187954.000|date: 2010/04/20> + 376376.000|date: 2010/04/21> + 230988.000|date: 2010/04/22> + 192649.000|date: 2010/04/23> + 146866.000|date: 2010/04/26> + 271551.000|date: 2010/04/27> + 217543.000|date: 2010/04/28> + 207864.000|date: 2010/04/29> + 296251.000|date: 2010/04/30> + 240107.000|date: 2010/05/03> + 242760.000|date: 2010/05/04> + 289040.000|date: 2010/05/05> + 414264.000|date: 2010/05/06> + 394112.000|date: 2010/05/07> + 329713.000|date: 2010/05/10> + 223490.000|date: 2010/05/11> + 250627.000|date: 2010/05/12> + 215469.000|date: 2010/05/13> + 234118.000|date: 2010/05/14> + 210863.000|date: 2010/05/17> + 239020.000|date: 2010/05/18> + 244781.000|date: 2010/05/19> + 264205.000|date: 2010/05/20> + 378056.000|date: 2010/05/21> + 263053.000|date: 2010/05/24> + 393300.000|date: 2010/05/25> + 276091.000|date: 2010/05/26> + 327445.000|date: 2010/05/27> + 298967.000|date: 2010/05/28> + 269945.000|date: 2010/06/01> + 237644.000|date: 2010/06/02> + 237334.000|date: 2010/06/03> + 205233.000|date: 2010/06/04> + 221553.000|date: 2010/06/07> + 220035.000|date: 2010/06/08> + 184471.000|date: 2010/06/09> + 205215.000|date: 2010/06/10> + 129045.000|date: 2010/06/11> + 139123.000|date: 2010/06/14> + 223087.000|date: 2010/06/15> + 207404.000|date: 2010/06/16> + 207123.000|date: 2010/06/17> + 163741.000|date: 2010/06/18> + 171544.000|date: 2010/06/21> + 217006.000|date: 2010/06/22> + 202555.000|date: 2010/06/23> + 302506.000|date: 2010/06/24> + 549465.000|date: 2010/06/25> + 216169.000|date: 2010/06/28> + 335957.000|date: 2010/06/29> + 302972.000|date: 2010/06/30> + 348028.000|date: 2010/07/01> + 157651.000|date: 2010/07/02> + 209609.000|date: 2010/07/06> + 327942.000|date: 2010/07/07> + 229837.000|date: 2010/07/08> + 158099.000|date: 2010/07/09> + 204654.000|date: 2010/07/12> + 249064.000|date: 2010/07/13> + 411225.000|date: 2010/07/14> + 368406.000|date: 2010/07/15> + 354713.000|date: 2010/07/16> + 227845.000|date: 2010/07/19> + 507028.000|date: 2010/07/20> + 574609.000|date: 2010/07/21> + 346441.000|date: 2010/07/22> + 310656.000|date: 2010/07/23> + 187629.000|date: 2010/07/26> + 194306.000|date: 2010/07/27> + 141836.000|date: 2010/07/28> + 244241.000|date: 2010/07/29> + 201423.000|date: 2010/07/30> + 253420.000|date: 2010/08/02> + 190294.000|date: 2010/08/03> + 243507.000|date: 2010/08/04> + 145602.000|date: 2010/08/05> + 380890.000|date: 2010/08/06> + 182725.000|date: 2010/08/09> + 277055.000|date: 2010/08/10> + 259638.000|date: 2010/08/11> + 571023.000|date: 2010/08/12> + 251341.000|date: 2010/08/13> + 197321.000|date: 2010/08/16> + 286529.000|date: 2010/08/17> + 337560.000|date: 2010/08/19> + 265507.000|date: 2010/08/20> open |ticker: EMN> => 54.570|date: 2009/08/21> + 55.650|date: 2009/08/24> + 54.680|date: 2009/08/25> + 54.150|date: 2009/08/26> + 54.130|date: 2009/08/27> + 53.520|date: 2009/08/28> + 52.690|date: 2009/08/31> + 51.540|date: 2009/09/01> + 49.770|date: 2009/09/02> + 50.270|date: 2009/09/03> + 50.310|date: 2009/09/04> + 51.160|date: 2009/09/09> + 51.850|date: 2009/09/10> + 52.520|date: 2009/09/11> + 52.340|date: 2009/09/14> + 53.060|date: 2009/09/15> + 55.270|date: 2009/09/16> + 54.870|date: 2009/09/17> + 55.500|date: 2009/09/18> + 53.720|date: 2009/09/21> + 55.120|date: 2009/09/22> + 55.070|date: 2009/09/23> + 55.160|date: 2009/09/24> + 53.440|date: 2009/09/25> + 53.110|date: 2009/09/28> + 55.030|date: 2009/09/29> + 55.070|date: 2009/09/30> + 53.530|date: 2009/10/01> + 50.450|date: 2009/10/02> + 50.440|date: 2009/10/05> + 53.240|date: 2009/10/06> + 52.750|date: 2009/10/07> + 53.040|date: 2009/10/08> + 53.150|date: 2009/10/09> + 54.200|date: 2009/10/12> + 54.460|date: 2009/10/13> + 54.530|date: 2009/10/14> + 55.640|date: 2009/10/15> + 55.960|date: 2009/10/16> + 55.730|date: 2009/10/19> + 56.660|date: 2009/10/20> + 56.190|date: 2009/10/21> + 54.910|date: 2009/10/22> + 57.550|date: 2009/10/23> + 55.220|date: 2009/10/26> + 54.850|date: 2009/10/27> + 55.430|date: 2009/10/28> + 55.370|date: 2009/11/05> + 56.040|date: 2009/11/06> + 56.620|date: 2009/11/09> + 58.920|date: 2009/11/10> + 58.630|date: 2009/11/11> + 59.550|date: 2009/11/12> + 58.380|date: 2009/11/13> + 59.630|date: 2009/11/16> + 60.270|date: 2009/11/17> + 59.840|date: 2009/11/18> + 58.940|date: 2009/11/19> + 58.220|date: 2009/11/20> + 59.590|date: 2009/11/23> + 60.540|date: 2009/11/24> + 60.580|date: 2009/11/25> + 59.930|date: 2009/11/27> + 59.830|date: 2009/11/30> + 60.870|date: 2009/12/01> + 60.650|date: 2009/12/02> + 61.360|date: 2009/12/03> + 60.900|date: 2009/12/04> + 59.720|date: 2009/12/07> + 58.790|date: 2009/12/08> + 58.650|date: 2009/12/09> + 59.900|date: 2009/12/10> + 59.450|date: 2009/12/11> + 59.930|date: 2009/12/14> + 59.160|date: 2009/12/15> + 60.270|date: 2009/12/16> + 60.800|date: 2009/12/17> + 59.880|date: 2009/12/18> + 59.210|date: 2009/12/21> + 59.950|date: 2009/12/22> + 60.450|date: 2009/12/23> + 61.130|date: 2009/12/24> + 60.890|date: 2009/12/28> + 61.630|date: 2009/12/29> + 60.970|date: 2009/12/30> + 61.350|date: 2009/12/31> + 61.160|date: 2010/01/04> + 61.860|date: 2010/01/05> + 60.910|date: 2010/01/06> + 60.320|date: 2010/01/07> + 60.450|date: 2010/01/08> + 61.190|date: 2010/01/11> + 60.050|date: 2010/01/12> + 60.330|date: 2010/01/13> + 61.360|date: 2010/01/14> + 60.630|date: 2010/01/15> + 60.450|date: 2010/01/19> + 61.020|date: 2010/01/20> + 61.130|date: 2010/01/21> + 58.580|date: 2010/01/22> + 58.350|date: 2010/01/25> + 57.810|date: 2010/01/26> + 57.680|date: 2010/01/27> + 58.000|date: 2010/01/28> + 59.030|date: 2010/01/29> + 58.100|date: 2010/02/01> + 59.870|date: 2010/02/02> + 59.130|date: 2010/02/03> + 58.560|date: 2010/02/04> + 57.630|date: 2010/02/05> + 57.550|date: 2010/02/08> + 57.420|date: 2010/02/09> + 57.880|date: 2010/02/10> + 57.330|date: 2010/02/11> + 56.850|date: 2010/02/12> + 58.640|date: 2010/02/16> + 59.790|date: 2010/02/17> + 58.920|date: 2010/02/18> + 59.700|date: 2010/02/19> + 60.370|date: 2010/02/22> + 60.050|date: 2010/02/23> + 59.340|date: 2010/02/24> + 58.450|date: 2010/02/25> + 59.340|date: 2010/02/26> + 59.935|date: 2010/03/01> + 60.440|date: 2010/03/02> + 60.780|date: 2010/03/03> + 60.890|date: 2010/03/04> + 61.500|date: 2010/03/05> + 61.720|date: 2010/03/08> + 61.490|date: 2010/03/09> + 61.380|date: 2010/03/10> + 60.790|date: 2010/03/11> + 62.000|date: 2010/03/12> + 61.530|date: 2010/03/15> + 61.760|date: 2010/03/16> + 62.370|date: 2010/03/17> + 63.020|date: 2010/03/18> + 62.380|date: 2010/03/19> + 60.720|date: 2010/03/22> + 62.480|date: 2010/03/23> + 62.350|date: 2010/03/24> + 63.840|date: 2010/03/25> + 63.160|date: 2010/03/26> + 63.610|date: 2010/03/29> + 64.070|date: 2010/03/30> + 64.120|date: 2010/03/31> + 64.020|date: 2010/04/01> + 65.000|date: 2010/04/05> + 65.680|date: 2010/04/06> + 65.450|date: 2010/04/07> + 65.550|date: 2010/04/08> + 65.980|date: 2010/04/09> + 66.780|date: 2010/04/12> + 66.020|date: 2010/04/13> + 65.720|date: 2010/04/14> + 66.150|date: 2010/04/15> + 66.530|date: 2010/04/16> + 65.090|date: 2010/04/19> + 66.080|date: 2010/04/20> + 66.470|date: 2010/04/21> + 65.870|date: 2010/04/22> + 71.640|date: 2010/04/23> + 70.890|date: 2010/04/26> + 68.890|date: 2010/04/27> + 68.000|date: 2010/04/28> + 68.420|date: 2010/04/29> + 68.610|date: 2010/04/30> + 67.420|date: 2010/05/03> + 66.530|date: 2010/05/04> + 64.640|date: 2010/05/05> + 64.950|date: 2010/05/06> + 63.160|date: 2010/05/07> + 64.330|date: 2010/05/10> + 64.400|date: 2010/05/11> + 64.960|date: 2010/05/12> + 66.420|date: 2010/05/13> + 64.500|date: 2010/05/14> + 62.980|date: 2010/05/17> + 63.750|date: 2010/05/18> + 62.190|date: 2010/05/19> + 59.450|date: 2010/05/20> + 57.420|date: 2010/05/21> + 59.010|date: 2010/05/24> + 56.810|date: 2010/05/25> + 59.540|date: 2010/05/26> + 60.020|date: 2010/05/27> + 61.490|date: 2010/05/28> + 59.670|date: 2010/06/01> + 59.580|date: 2010/06/02> + 60.940|date: 2010/06/03> + 58.950|date: 2010/06/04> + 57.330|date: 2010/06/07> + 56.830|date: 2010/06/08> + 58.510|date: 2010/06/09> + 58.660|date: 2010/06/10> + 58.940|date: 2010/06/11> + 61.460|date: 2010/06/14> + 60.900|date: 2010/06/15> + 61.430|date: 2010/06/16> + 62.550|date: 2010/06/17> + 62.210|date: 2010/06/18> + 63.460|date: 2010/06/21> + 62.360|date: 2010/06/22> + 60.800|date: 2010/06/23> + 59.720|date: 2010/06/24> + 58.170|date: 2010/06/25> + 58.070|date: 2010/06/28> + 56.000|date: 2010/06/29> + 54.700|date: 2010/06/30> + 53.500|date: 2010/07/01> + 53.170|date: 2010/07/02> + 53.180|date: 2010/07/06> + 51.930|date: 2010/07/07> + 54.750|date: 2010/07/08> + 56.180|date: 2010/07/09> + 56.120|date: 2010/07/12> + 56.120|date: 2010/07/13> + 56.520|date: 2010/07/14> + 56.220|date: 2010/07/15> + 55.670|date: 2010/07/16> + 54.280|date: 2010/07/19> + 52.740|date: 2010/07/20> + 54.780|date: 2010/07/21> + 56.600|date: 2010/07/22> + 57.430|date: 2010/07/23> + 59.080|date: 2010/07/26> + 60.610|date: 2010/07/27> + 59.560|date: 2010/07/28> + 59.910|date: 2010/07/29> + 61.590|date: 2010/07/30> + 63.670|date: 2010/08/02> + 63.280|date: 2010/08/03> + 63.520|date: 2010/08/04> + 63.380|date: 2010/08/05> + 62.970|date: 2010/08/06> + 64.060|date: 2010/08/09> + 63.250|date: 2010/08/10> + 62.000|date: 2010/08/11> + 59.970|date: 2010/08/12> + 60.270|date: 2010/08/13> + 59.750|date: 2010/08/16> + 61.345|date: 2010/08/17> + 61.800|date: 2010/08/19> + 60.030|date: 2010/08/20> high |ticker: EMN> => 55.200|date: 2009/08/21> + 55.650|date: 2009/08/24> + 54.730|date: 2009/08/25> + 54.630|date: 2009/08/26> + 54.130|date: 2009/08/27> + 53.690|date: 2009/08/28> + 52.850|date: 2009/08/31> + 52.500|date: 2009/09/01> + 50.710|date: 2009/09/02> + 50.790|date: 2009/09/03> + 50.680|date: 2009/09/04> + 52.270|date: 2009/09/09> + 52.440|date: 2009/09/10> + 53.590|date: 2009/09/11> + 52.960|date: 2009/09/14> + 55.060|date: 2009/09/15> + 55.880|date: 2009/09/16> + 55.490|date: 2009/09/17> + 55.630|date: 2009/09/18> + 54.980|date: 2009/09/21> + 55.870|date: 2009/09/22> + 55.770|date: 2009/09/23> + 55.160|date: 2009/09/24> + 54.080|date: 2009/09/25> + 55.080|date: 2009/09/28> + 55.610|date: 2009/09/29> + 55.150|date: 2009/09/30> + 53.530|date: 2009/10/01> + 51.120|date: 2009/10/02> + 52.880|date: 2009/10/05> + 53.910|date: 2009/10/06> + 53.060|date: 2009/10/07> + 53.920|date: 2009/10/08> + 53.780|date: 2009/10/09> + 55.060|date: 2009/10/12> + 54.580|date: 2009/10/13> + 56.170|date: 2009/10/14> + 56.530|date: 2009/10/15> + 56.190|date: 2009/10/16> + 56.620|date: 2009/10/19> + 56.660|date: 2009/10/20> + 56.680|date: 2009/10/21> + 56.700|date: 2009/10/22> + 57.890|date: 2009/10/23> + 56.890|date: 2009/10/26> + 56.320|date: 2009/10/27> + 55.700|date: 2009/10/28> + 56.520|date: 2009/11/05> + 57.000|date: 2009/11/06> + 59.450|date: 2009/11/09> + 59.130|date: 2009/11/10> + 59.300|date: 2009/11/11> + 59.830|date: 2009/11/12> + 59.100|date: 2009/11/13> + 59.960|date: 2009/11/16> + 60.450|date: 2009/11/17> + 59.900|date: 2009/11/18> + 58.970|date: 2009/11/19> + 58.950|date: 2009/11/20> + 60.020|date: 2009/11/23> + 60.870|date: 2009/11/24> + 61.530|date: 2009/11/25> + 60.370|date: 2009/11/27> + 60.200|date: 2009/11/30> + 61.100|date: 2009/12/01> + 61.320|date: 2009/12/02> + 61.360|date: 2009/12/03> + 61.950|date: 2009/12/04> + 59.810|date: 2009/12/07> + 59.270|date: 2009/12/08> + 59.360|date: 2009/12/09> + 60.090|date: 2009/12/10> + 59.890|date: 2009/12/11> + 59.960|date: 2009/12/14> + 60.020|date: 2009/12/15> + 61.750|date: 2009/12/16> + 60.855|date: 2009/12/17> + 60.440|date: 2009/12/18> + 60.250|date: 2009/12/21> + 60.500|date: 2009/12/22> + 61.430|date: 2009/12/23> + 61.380|date: 2009/12/24> + 61.510|date: 2009/12/28> + 61.950|date: 2009/12/29> + 61.860|date: 2009/12/30> + 61.400|date: 2009/12/31> + 61.930|date: 2010/01/04> + 62.100|date: 2010/01/05> + 61.980|date: 2010/01/06> + 61.200|date: 2010/01/07> + 60.950|date: 2010/01/08> + 61.480|date: 2010/01/11> + 60.385|date: 2010/01/12> + 61.880|date: 2010/01/13> + 61.840|date: 2010/01/14> + 60.900|date: 2010/01/15> + 61.820|date: 2010/01/19> + 61.020|date: 2010/01/20> + 61.390|date: 2010/01/21> + 59.158|date: 2010/01/22> + 58.710|date: 2010/01/25> + 58.800|date: 2010/01/26> + 58.210|date: 2010/01/27> + 58.370|date: 2010/01/28> + 59.900|date: 2010/01/29> + 60.000|date: 2010/02/01> + 60.350|date: 2010/02/02> + 59.940|date: 2010/02/03> + 58.560|date: 2010/02/04> + 58.080|date: 2010/02/05> + 58.070|date: 2010/02/08> + 58.270|date: 2010/02/09> + 58.160|date: 2010/02/10> + 58.120|date: 2010/02/11> + 58.200|date: 2010/02/12> + 59.400|date: 2010/02/16> + 59.970|date: 2010/02/17> + 59.960|date: 2010/02/18> + 60.360|date: 2010/02/19> + 60.660|date: 2010/02/22> + 60.200|date: 2010/02/23> + 59.810|date: 2010/02/24> + 59.520|date: 2010/02/25> + 59.690|date: 2010/02/26> + 60.095|date: 2010/03/01> + 60.860|date: 2010/03/02> + 62.070|date: 2010/03/03> + 61.500|date: 2010/03/04> + 61.850|date: 2010/03/05> + 62.090|date: 2010/03/08> + 61.960|date: 2010/03/09> + 61.860|date: 2010/03/10> + 61.810|date: 2010/03/11> + 62.580|date: 2010/03/12> + 62.210|date: 2010/03/15> + 62.240|date: 2010/03/16> + 63.410|date: 2010/03/17> + 63.430|date: 2010/03/18> + 62.850|date: 2010/03/19> + 62.690|date: 2010/03/22> + 63.030|date: 2010/03/23> + 63.720|date: 2010/03/24> + 64.360|date: 2010/03/25> + 64.520|date: 2010/03/26> + 64.240|date: 2010/03/29> + 64.550|date: 2010/03/30> + 64.670|date: 2010/03/31> + 64.970|date: 2010/04/01> + 66.520|date: 2010/04/05> + 66.070|date: 2010/04/06> + 66.530|date: 2010/04/07> + 65.990|date: 2010/04/08> + 66.900|date: 2010/04/09> + 67.000|date: 2010/04/12> + 66.300|date: 2010/04/13> + 66.490|date: 2010/04/14> + 66.760|date: 2010/04/15> + 66.790|date: 2010/04/16> + 65.620|date: 2010/04/19> + 66.760|date: 2010/04/20> + 66.930|date: 2010/04/21> + 67.270|date: 2010/04/22> + 71.950|date: 2010/04/23> + 70.890|date: 2010/04/26> + 69.910|date: 2010/04/27> + 68.570|date: 2010/04/28> + 69.260|date: 2010/04/29> + 68.770|date: 2010/04/30> + 68.310|date: 2010/05/03> + 66.610|date: 2010/05/04> + 65.940|date: 2010/05/05> + 65.550|date: 2010/05/06> + 63.600|date: 2010/05/07> + 65.560|date: 2010/05/10> + 65.710|date: 2010/05/11> + 66.650|date: 2010/05/12> + 66.470|date: 2010/05/13> + 64.500|date: 2010/05/14> + 63.740|date: 2010/05/17> + 65.300|date: 2010/05/18> + 62.230|date: 2010/05/19> + 59.940|date: 2010/05/20> + 60.060|date: 2010/05/21> + 60.040|date: 2010/05/24> + 59.180|date: 2010/05/25> + 60.220|date: 2010/05/26> + 61.720|date: 2010/05/27> + 61.760|date: 2010/05/28> + 60.580|date: 2010/06/01> + 60.650|date: 2010/06/02> + 61.060|date: 2010/06/03> + 59.330|date: 2010/06/04> + 58.150|date: 2010/06/07> + 58.160|date: 2010/06/08> + 59.900|date: 2010/06/09> + 59.820|date: 2010/06/10> + 60.800|date: 2010/06/11> + 62.080|date: 2010/06/14> + 62.010|date: 2010/06/15> + 62.690|date: 2010/06/16> + 62.550|date: 2010/06/17> + 63.240|date: 2010/06/18> + 63.880|date: 2010/06/21> + 62.910|date: 2010/06/22> + 60.820|date: 2010/06/23> + 59.790|date: 2010/06/24> + 58.655|date: 2010/06/25> + 58.270|date: 2010/06/28> + 56.230|date: 2010/06/29> + 55.590|date: 2010/06/30> + 53.800|date: 2010/07/01> + 53.400|date: 2010/07/02> + 53.400|date: 2010/07/06> + 54.280|date: 2010/07/07> + 56.350|date: 2010/07/08> + 56.960|date: 2010/07/09> + 56.390|date: 2010/07/12> + 57.410|date: 2010/07/13> + 56.790|date: 2010/07/14> + 56.330|date: 2010/07/15> + 55.710|date: 2010/07/16> + 54.510|date: 2010/07/19> + 54.040|date: 2010/07/20> + 56.030|date: 2010/07/21> + 57.990|date: 2010/07/22> + 59.100|date: 2010/07/23> + 59.955|date: 2010/07/26> + 60.640|date: 2010/07/27> + 60.040|date: 2010/07/28> + 60.795|date: 2010/07/29> + 63.150|date: 2010/07/30> + 63.890|date: 2010/08/02> + 63.780|date: 2010/08/03> + 64.110|date: 2010/08/04> + 63.830|date: 2010/08/05> + 64.020|date: 2010/08/06> + 64.330|date: 2010/08/09> + 63.520|date: 2010/08/10> + 62.000|date: 2010/08/11> + 61.170|date: 2010/08/12> + 60.760|date: 2010/08/13> + 60.850|date: 2010/08/16> + 62.900|date: 2010/08/17> + 61.980|date: 2010/08/19> + 61.040|date: 2010/08/20> low |ticker: EMN> => 54.350|date: 2009/08/21> + 53.490|date: 2009/08/24> + 53.710|date: 2009/08/25> + 53.450|date: 2009/08/26> + 52.840|date: 2009/08/27> + 53.160|date: 2009/08/28> + 51.940|date: 2009/08/31> + 50.240|date: 2009/09/01> + 49.590|date: 2009/09/02> + 49.660|date: 2009/09/03> + 49.660|date: 2009/09/04> + 50.490|date: 2009/09/09> + 50.680|date: 2009/09/10> + 52.360|date: 2009/09/11> + 51.910|date: 2009/09/14> + 52.920|date: 2009/09/15> + 54.790|date: 2009/09/16> + 54.670|date: 2009/09/17> + 53.890|date: 2009/09/18> + 53.310|date: 2009/09/21> + 54.860|date: 2009/09/22> + 54.580|date: 2009/09/23> + 53.020|date: 2009/09/24> + 52.800|date: 2009/09/25> + 53.110|date: 2009/09/28> + 54.590|date: 2009/09/29> + 53.140|date: 2009/09/30> + 51.040|date: 2009/10/01> + 49.850|date: 2009/10/02> + 50.410|date: 2009/10/05> + 52.030|date: 2009/10/06> + 52.000|date: 2009/10/07> + 52.670|date: 2009/10/08> + 52.940|date: 2009/10/09> + 53.640|date: 2009/10/12> + 52.940|date: 2009/10/13> + 54.520|date: 2009/10/14> + 55.520|date: 2009/10/15> + 55.450|date: 2009/10/16> + 55.630|date: 2009/10/19> + 54.920|date: 2009/10/20> + 54.840|date: 2009/10/21> + 54.130|date: 2009/10/22> + 54.660|date: 2009/10/23> + 54.000|date: 2009/10/26> + 54.320|date: 2009/10/27> + 52.810|date: 2009/10/28> + 54.890|date: 2009/11/05> + 55.470|date: 2009/11/06> + 55.690|date: 2009/11/09> + 57.480|date: 2009/11/10> + 58.250|date: 2009/11/11> + 58.270|date: 2009/11/12> + 57.810|date: 2009/11/13> + 58.960|date: 2009/11/16> + 59.000|date: 2009/11/17> + 58.930|date: 2009/11/18> + 57.770|date: 2009/11/19> + 57.770|date: 2009/11/20> + 58.950|date: 2009/11/23> + 59.340|date: 2009/11/24> + 60.230|date: 2009/11/25> + 58.490|date: 2009/11/27> + 58.810|date: 2009/11/30> + 60.065|date: 2009/12/01> + 60.500|date: 2009/12/02> + 59.900|date: 2009/12/03> + 59.000|date: 2009/12/04> + 58.990|date: 2009/12/07> + 58.380|date: 2009/12/08> + 58.380|date: 2009/12/09> + 59.240|date: 2009/12/10> + 58.570|date: 2009/12/11> + 58.980|date: 2009/12/14> + 58.990|date: 2009/12/15> + 60.120|date: 2009/12/16> + 59.520|date: 2009/12/17> + 58.230|date: 2009/12/18> + 58.870|date: 2009/12/21> + 59.870|date: 2009/12/22> + 60.100|date: 2009/12/23> + 60.470|date: 2009/12/24> + 60.840|date: 2009/12/28> + 61.050|date: 2009/12/29> + 60.900|date: 2009/12/30> + 60.170|date: 2009/12/31> + 60.860|date: 2010/01/04> + 60.370|date: 2010/01/05> + 59.970|date: 2010/01/06> + 60.130|date: 2010/01/07> + 60.170|date: 2010/01/08> + 60.560|date: 2010/01/11> + 59.430|date: 2010/01/12> + 59.990|date: 2010/01/13> + 60.500|date: 2010/01/14> + 59.850|date: 2010/01/15> + 60.090|date: 2010/01/19> + 59.860|date: 2010/01/20> + 58.740|date: 2010/01/21> + 57.350|date: 2010/01/22> + 58.060|date: 2010/01/25> + 57.500|date: 2010/01/26> + 56.680|date: 2010/01/27> + 56.310|date: 2010/01/28> + 56.430|date: 2010/01/29> + 58.100|date: 2010/02/01> + 58.980|date: 2010/02/02> + 58.630|date: 2010/02/03> + 57.000|date: 2010/02/04> + 55.870|date: 2010/02/05> + 56.450|date: 2010/02/08> + 56.680|date: 2010/02/09> + 56.580|date: 2010/02/10> + 56.770|date: 2010/02/11> + 56.290|date: 2010/02/12> + 58.350|date: 2010/02/16> + 58.850|date: 2010/02/17> + 58.920|date: 2010/02/18> + 59.440|date: 2010/02/19> + 59.740|date: 2010/02/22> + 58.550|date: 2010/02/23> + 58.790|date: 2010/02/24> + 58.020|date: 2010/02/25> + 58.730|date: 2010/02/26> + 59.160|date: 2010/03/01> + 60.060|date: 2010/03/02> + 60.320|date: 2010/03/03> + 60.710|date: 2010/03/04> + 61.260|date: 2010/03/05> + 61.470|date: 2010/03/08> + 61.110|date: 2010/03/09> + 60.800|date: 2010/03/10> + 60.310|date: 2010/03/11> + 61.560|date: 2010/03/12> + 61.190|date: 2010/03/15> + 61.453|date: 2010/03/16> + 62.170|date: 2010/03/17> + 62.120|date: 2010/03/18> + 61.080|date: 2010/03/19> + 60.420|date: 2010/03/22> + 62.030|date: 2010/03/23> + 62.090|date: 2010/03/24> + 62.910|date: 2010/03/25> + 63.140|date: 2010/03/26> + 63.610|date: 2010/03/29> + 63.810|date: 2010/03/30> + 63.570|date: 2010/03/31> + 63.930|date: 2010/04/01> + 64.830|date: 2010/04/05> + 65.590|date: 2010/04/06> + 65.350|date: 2010/04/07> + 65.240|date: 2010/04/08> + 65.770|date: 2010/04/09> + 65.900|date: 2010/04/12> + 65.610|date: 2010/04/13> + 65.720|date: 2010/04/14> + 66.000|date: 2010/04/15> + 64.630|date: 2010/04/16> + 64.000|date: 2010/04/19> + 65.670|date: 2010/04/20> + 66.130|date: 2010/04/21> + 65.470|date: 2010/04/22> + 69.650|date: 2010/04/23> + 68.675|date: 2010/04/26> + 67.190|date: 2010/04/27> + 67.240|date: 2010/04/28> + 68.250|date: 2010/04/29> + 66.610|date: 2010/04/30> + 66.680|date: 2010/05/03> + 64.910|date: 2010/05/04> + 63.930|date: 2010/05/05> + 59.260|date: 2010/05/06> + 61.340|date: 2010/05/07> + 64.060|date: 2010/05/10> + 64.190|date: 2010/05/11> + 64.910|date: 2010/05/12> + 64.610|date: 2010/05/13> + 62.130|date: 2010/05/14> + 61.360|date: 2010/05/17> + 62.430|date: 2010/05/18> + 60.200|date: 2010/05/19> + 57.760|date: 2010/05/20> + 55.550|date: 2010/05/21> + 58.810|date: 2010/05/24> + 56.580|date: 2010/05/25> + 58.360|date: 2010/05/26> + 59.380|date: 2010/05/27> + 60.060|date: 2010/05/28> + 58.210|date: 2010/06/01> + 58.530|date: 2010/06/02> + 59.410|date: 2010/06/03> + 56.960|date: 2010/06/04> + 56.700|date: 2010/06/07> + 56.680|date: 2010/06/08> + 57.820|date: 2010/06/09> + 58.660|date: 2010/06/10> + 58.900|date: 2010/06/11> + 60.230|date: 2010/06/14> + 60.610|date: 2010/06/15> + 61.200|date: 2010/06/16> + 60.710|date: 2010/06/17> + 61.750|date: 2010/06/18> + 61.920|date: 2010/06/21> + 60.840|date: 2010/06/22> + 59.220|date: 2010/06/23> + 57.970|date: 2010/06/24> + 57.430|date: 2010/06/25> + 56.960|date: 2010/06/28> + 54.680|date: 2010/06/29> + 53.250|date: 2010/06/30> + 51.770|date: 2010/07/01> + 51.500|date: 2010/07/02> + 51.100|date: 2010/07/06> + 51.910|date: 2010/07/07> + 54.360|date: 2010/07/08> + 55.970|date: 2010/07/09> + 55.210|date: 2010/07/12> + 56.040|date: 2010/07/13> + 55.730|date: 2010/07/14> + 55.040|date: 2010/07/15> + 54.130|date: 2010/07/16> + 53.040|date: 2010/07/19> + 52.440|date: 2010/07/20> + 54.520|date: 2010/07/21> + 56.330|date: 2010/07/22> + 57.240|date: 2010/07/23> + 58.465|date: 2010/07/26> + 58.990|date: 2010/07/27> + 59.190|date: 2010/07/28> + 58.670|date: 2010/07/29> + 61.000|date: 2010/07/30> + 62.320|date: 2010/08/02> + 62.680|date: 2010/08/03> + 62.950|date: 2010/08/04> + 62.700|date: 2010/08/05> + 62.560|date: 2010/08/06> + 63.540|date: 2010/08/09> + 62.200|date: 2010/08/10> + 60.640|date: 2010/08/11> + 59.780|date: 2010/08/12> + 60.080|date: 2010/08/13> + 59.270|date: 2010/08/16> + 61.320|date: 2010/08/17> + 59.980|date: 2010/08/19> + 59.690|date: 2010/08/20> close |ticker: EMN> => 55.020|date: 2009/08/21> + 53.860|date: 2009/08/24> + 54.300|date: 2009/08/25> + 53.750|date: 2009/08/26> + 53.330|date: 2009/08/27> + 53.510|date: 2009/08/28> + 52.160|date: 2009/08/31> + 50.300|date: 2009/09/01> + 49.890|date: 2009/09/02> + 50.300|date: 2009/09/03> + 50.260|date: 2009/09/04> + 52.140|date: 2009/09/09> + 52.360|date: 2009/09/10> + 52.910|date: 2009/09/11> + 52.930|date: 2009/09/14> + 54.690|date: 2009/09/15> + 55.100|date: 2009/09/16> + 55.150|date: 2009/09/17> + 54.510|date: 2009/09/18> + 54.520|date: 2009/09/21> + 55.050|date: 2009/09/22> + 55.100|date: 2009/09/23> + 53.710|date: 2009/09/24> + 52.990|date: 2009/09/25> + 54.830|date: 2009/09/28> + 55.050|date: 2009/09/29> + 53.540|date: 2009/09/30> + 51.170|date: 2009/10/01> + 50.210|date: 2009/10/02> + 52.570|date: 2009/10/05> + 52.700|date: 2009/10/06> + 52.500|date: 2009/10/07> + 53.030|date: 2009/10/08> + 53.610|date: 2009/10/09> + 54.750|date: 2009/10/12> + 53.900|date: 2009/10/13> + 56.150|date: 2009/10/14> + 56.290|date: 2009/10/15> + 55.650|date: 2009/10/16> + 56.380|date: 2009/10/19> + 56.150|date: 2009/10/20> + 54.900|date: 2009/10/21> + 56.190|date: 2009/10/22> + 55.140|date: 2009/10/23> + 54.980|date: 2009/10/26> + 55.630|date: 2009/10/27> + 52.870|date: 2009/10/28> + 56.520|date: 2009/11/05> + 56.490|date: 2009/11/06> + 59.320|date: 2009/11/09> + 58.090|date: 2009/11/10> + 59.300|date: 2009/11/11> + 58.620|date: 2009/11/12> + 58.760|date: 2009/11/13> + 59.870|date: 2009/11/16> + 59.680|date: 2009/11/17> + 59.580|date: 2009/11/18> + 58.730|date: 2009/11/19> + 58.760|date: 2009/11/20> + 59.340|date: 2009/11/23> + 60.210|date: 2009/11/24> + 61.170|date: 2009/11/25> + 59.490|date: 2009/11/27> + 60.120|date: 2009/11/30> + 60.710|date: 2009/12/01> + 61.120|date: 2009/12/02> + 60.090|date: 2009/12/03> + 59.730|date: 2009/12/04> + 59.470|date: 2009/12/07> + 58.700|date: 2009/12/08> + 59.230|date: 2009/12/09> + 59.380|date: 2009/12/10> + 59.260|date: 2009/12/11> + 59.570|date: 2009/12/14> + 59.790|date: 2009/12/15> + 61.120|date: 2009/12/16> + 59.620|date: 2009/12/17> + 58.720|date: 2009/12/18> + 59.930|date: 2009/12/21> + 60.320|date: 2009/12/22> + 61.060|date: 2009/12/23> + 60.910|date: 2009/12/24> + 61.390|date: 2009/12/28> + 61.310|date: 2009/12/29> + 61.230|date: 2009/12/30> + 60.240|date: 2009/12/31> + 61.750|date: 2010/01/04> + 60.960|date: 2010/01/05> + 60.550|date: 2010/01/06> + 60.700|date: 2010/01/07> + 60.860|date: 2010/01/08> + 60.890|date: 2010/01/11> + 60.250|date: 2010/01/12> + 61.580|date: 2010/01/13> + 60.700|date: 2010/01/14> + 60.420|date: 2010/01/15> + 61.810|date: 2010/01/19> + 60.930|date: 2010/01/20> + 58.750|date: 2010/01/21> + 57.410|date: 2010/01/22> + 58.110|date: 2010/01/25> + 57.700|date: 2010/01/26> + 58.060|date: 2010/01/27> + 56.980|date: 2010/01/28> + 56.530|date: 2010/01/29> + 59.970|date: 2010/02/01> + 59.610|date: 2010/02/02> + 59.290|date: 2010/02/03> + 57.480|date: 2010/02/04> + 57.640|date: 2010/02/05> + 56.590|date: 2010/02/08> + 57.860|date: 2010/02/09> + 57.350|date: 2010/02/10> + 57.840|date: 2010/02/11> + 57.990|date: 2010/02/12> + 59.330|date: 2010/02/16> + 59.300|date: 2010/02/17> + 59.860|date: 2010/02/18> + 60.020|date: 2010/02/19> + 60.270|date: 2010/02/22> + 59.010|date: 2010/02/23> + 59.570|date: 2010/02/24> + 59.390|date: 2010/02/25> + 59.550|date: 2010/02/26> + 60.060|date: 2010/03/01> + 60.530|date: 2010/03/02> + 61.050|date: 2010/03/03> + 61.260|date: 2010/03/04> + 61.750|date: 2010/03/05> + 61.750|date: 2010/03/08> + 61.430|date: 2010/03/09> + 61.580|date: 2010/03/10> + 61.810|date: 2010/03/11> + 61.930|date: 2010/03/12> + 61.560|date: 2010/03/15> + 62.220|date: 2010/03/16> + 63.120|date: 2010/03/17> + 62.360|date: 2010/03/18> + 61.210|date: 2010/03/19> + 62.580|date: 2010/03/22> + 62.860|date: 2010/03/23> + 63.380|date: 2010/03/24> + 62.950|date: 2010/03/25> + 63.370|date: 2010/03/26> + 63.990|date: 2010/03/29> + 64.350|date: 2010/03/30> + 63.680|date: 2010/03/31> + 64.970|date: 2010/04/01> + 66.210|date: 2010/04/05> + 65.770|date: 2010/04/06> + 65.850|date: 2010/04/07> + 65.820|date: 2010/04/08> + 66.900|date: 2010/04/09> + 66.020|date: 2010/04/12> + 65.840|date: 2010/04/13> + 66.390|date: 2010/04/14> + 66.710|date: 2010/04/15> + 65.300|date: 2010/04/16> + 65.560|date: 2010/04/19> + 66.530|date: 2010/04/20> + 66.690|date: 2010/04/21> + 67.120|date: 2010/04/22> + 71.120|date: 2010/04/23> + 68.900|date: 2010/04/26> + 67.410|date: 2010/04/27> + 68.110|date: 2010/04/28> + 68.600|date: 2010/04/29> + 66.920|date: 2010/04/30> + 67.470|date: 2010/05/03> + 65.420|date: 2010/05/04> + 65.230|date: 2010/05/05> + 62.750|date: 2010/05/06> + 61.650|date: 2010/05/07> + 65.440|date: 2010/05/10> + 64.590|date: 2010/05/11> + 66.490|date: 2010/05/12> + 64.850|date: 2010/05/13> + 62.780|date: 2010/05/14> + 63.260|date: 2010/05/17> + 62.500|date: 2010/05/18> + 61.310|date: 2010/05/19> + 58.150|date: 2010/05/20> + 59.560|date: 2010/05/21> + 58.840|date: 2010/05/24> + 59.110|date: 2010/05/25> + 58.640|date: 2010/05/26> + 61.700|date: 2010/05/27> + 60.390|date: 2010/05/28> + 58.300|date: 2010/06/01> + 60.650|date: 2010/06/02> + 60.300|date: 2010/06/03> + 57.180|date: 2010/06/04> + 56.810|date: 2010/06/07> + 58.080|date: 2010/06/08> + 58.130|date: 2010/06/09> + 59.620|date: 2010/06/10> + 60.710|date: 2010/06/11> + 60.390|date: 2010/06/14> + 61.960|date: 2010/06/15> + 62.060|date: 2010/06/16> + 61.450|date: 2010/06/17> + 62.670|date: 2010/06/18> + 62.360|date: 2010/06/21> + 60.910|date: 2010/06/22> + 59.990|date: 2010/06/23> + 58.080|date: 2010/06/24> + 57.980|date: 2010/06/25> + 57.060|date: 2010/06/28> + 54.970|date: 2010/06/29> + 53.360|date: 2010/06/30> + 53.050|date: 2010/07/01> + 52.060|date: 2010/07/02> + 51.630|date: 2010/07/06> + 54.170|date: 2010/07/07> + 56.240|date: 2010/07/08> + 56.320|date: 2010/07/09> + 55.460|date: 2010/07/12> + 57.000|date: 2010/07/13> + 56.340|date: 2010/07/14> + 56.030|date: 2010/07/15> + 54.210|date: 2010/07/16> + 53.500|date: 2010/07/19> + 53.990|date: 2010/07/20> + 55.680|date: 2010/07/21> + 57.540|date: 2010/07/22> + 58.970|date: 2010/07/23> + 59.860|date: 2010/07/26> + 59.600|date: 2010/07/27> + 59.620|date: 2010/07/28> + 59.760|date: 2010/07/29> + 62.640|date: 2010/07/30> + 63.800|date: 2010/08/02> + 63.560|date: 2010/08/03> + 63.950|date: 2010/08/04> + 63.680|date: 2010/08/05> + 63.680|date: 2010/08/06> + 64.070|date: 2010/08/09> + 63.180|date: 2010/08/10> + 60.920|date: 2010/08/11> + 60.650|date: 2010/08/12> + 60.130|date: 2010/08/13> + 60.580|date: 2010/08/16> + 62.360|date: 2010/08/17> + 60.630|date: 2010/08/19> + 60.940|date: 2010/08/20> volume |ticker: EMN> => 8880.000|date: 2009/08/21> + 9531.000|date: 2009/08/24> + 8308.000|date: 2009/08/25> + 7095.000|date: 2009/08/26> + 7627.000|date: 2009/08/27> + 5184.000|date: 2009/08/28> + 7459.000|date: 2009/08/31> + 9166.000|date: 2009/09/01> + 15409.000|date: 2009/09/02> + 10770.000|date: 2009/09/03> + 10871.000|date: 2009/09/04> + 11820.000|date: 2009/09/09> + 8707.000|date: 2009/09/10> + 14670.000|date: 2009/09/11> + 11541.000|date: 2009/09/14> + 19970.000|date: 2009/09/15> + 11429.000|date: 2009/09/16> + 14441.000|date: 2009/09/17> + 9941.000|date: 2009/09/18> + 8556.000|date: 2009/09/21> + 11523.000|date: 2009/09/22> + 15034.000|date: 2009/09/23> + 9704.000|date: 2009/09/24> + 6708.000|date: 2009/09/25> + 8365.000|date: 2009/09/28> + 8092.000|date: 2009/09/29> + 12110.000|date: 2009/09/30> + 13157.000|date: 2009/10/01> + 12286.000|date: 2009/10/02> + 9104.000|date: 2009/10/05> + 7510.000|date: 2009/10/06> + 3941.000|date: 2009/10/07> + 8516.000|date: 2009/10/08> + 6653.000|date: 2009/10/09> + 6127.000|date: 2009/10/12> + 9140.000|date: 2009/10/13> + 11280.000|date: 2009/10/14> + 11630.000|date: 2009/10/15> + 6153.000|date: 2009/10/16> + 5893.000|date: 2009/10/19> + 8746.000|date: 2009/10/20> + 8962.000|date: 2009/10/21> + 11602.000|date: 2009/10/22> + 17574.000|date: 2009/10/23> + 13422.000|date: 2009/10/26> + 10719.000|date: 2009/10/27> + 12698.000|date: 2009/10/28> + 8184.000|date: 2009/11/05> + 8577.000|date: 2009/11/06> + 12030.000|date: 2009/11/09> + 19451.000|date: 2009/11/10> + 11668.000|date: 2009/11/11> + 12336.000|date: 2009/11/12> + 9881.000|date: 2009/11/13> + 13448.000|date: 2009/11/16> + 18852.000|date: 2009/11/17> + 14522.000|date: 2009/11/18> + 10773.000|date: 2009/11/19> + 8702.000|date: 2009/11/20> + 8200.000|date: 2009/11/23> + 16709.000|date: 2009/11/24> + 5856.000|date: 2009/11/25> + 3503.000|date: 2009/11/27> + 9124.000|date: 2009/11/30> + 8327.000|date: 2009/12/01> + 8361.000|date: 2009/12/02> + 9434.000|date: 2009/12/03> + 12187.000|date: 2009/12/04> + 11669.000|date: 2009/12/07> + 13888.000|date: 2009/12/08> + 13292.000|date: 2009/12/09> + 12639.000|date: 2009/12/10> + 6666.000|date: 2009/12/11> + 7164.000|date: 2009/12/14> + 9737.000|date: 2009/12/15> + 9663.000|date: 2009/12/16> + 7399.000|date: 2009/12/17> + 19064.000|date: 2009/12/18> + 6316.000|date: 2009/12/21> + 4591.000|date: 2009/12/22> + 4891.000|date: 2009/12/23> + 2390.000|date: 2009/12/24> + 3930.000|date: 2009/12/28> + 4146.000|date: 2009/12/29> + 4918.000|date: 2009/12/30> + 3965.000|date: 2009/12/31> + 7231.000|date: 2010/01/04> + 11348.000|date: 2010/01/05> + 15494.000|date: 2010/01/06> + 5381.000|date: 2010/01/07> + 4266.000|date: 2010/01/08> + 4277.000|date: 2010/01/11> + 10367.000|date: 2010/01/12> + 7429.000|date: 2010/01/13> + 6185.000|date: 2010/01/14> + 6500.000|date: 2010/01/15> + 4743.000|date: 2010/01/19> + 5662.000|date: 2010/01/20> + 8098.000|date: 2010/01/21> + 7519.000|date: 2010/01/22> + 4185.000|date: 2010/01/25> + 5428.000|date: 2010/01/26> + 6606.000|date: 2010/01/27> + 8502.000|date: 2010/01/28> + 19926.000|date: 2010/01/29> + 12339.000|date: 2010/02/01> + 16851.000|date: 2010/02/02> + 7991.000|date: 2010/02/03> + 10036.000|date: 2010/02/04> + 15608.000|date: 2010/02/05> + 9649.000|date: 2010/02/08> + 8374.000|date: 2010/02/09> + 7906.000|date: 2010/02/10> + 8606.000|date: 2010/02/11> + 7637.000|date: 2010/02/12> + 7980.000|date: 2010/02/16> + 6165.000|date: 2010/02/17> + 4879.000|date: 2010/02/18> + 6216.000|date: 2010/02/19> + 8471.000|date: 2010/02/22> + 7210.000|date: 2010/02/23> + 7693.000|date: 2010/02/24> + 8525.000|date: 2010/02/25> + 7702.000|date: 2010/02/26> + 17540.000|date: 2010/03/01> + 13502.000|date: 2010/03/02> + 11800.000|date: 2010/03/03> + 6404.000|date: 2010/03/04> + 7035.000|date: 2010/03/05> + 7078.000|date: 2010/03/08> + 8746.000|date: 2010/03/09> + 14193.000|date: 2010/03/10> + 9072.000|date: 2010/03/11> + 8302.000|date: 2010/03/12> + 7052.000|date: 2010/03/15> + 7268.000|date: 2010/03/16> + 9034.000|date: 2010/03/17> + 10718.000|date: 2010/03/18> + 8434.000|date: 2010/03/19> + 7527.000|date: 2010/03/22> + 6599.000|date: 2010/03/23> + 12306.000|date: 2010/03/24> + 11895.000|date: 2010/03/25> + 8120.000|date: 2010/03/26> + 8410.000|date: 2010/03/29> + 6546.000|date: 2010/03/30> + 9051.000|date: 2010/03/31> + 6802.000|date: 2010/04/01> + 9980.000|date: 2010/04/05> + 7601.000|date: 2010/04/06> + 6682.000|date: 2010/04/07> + 5195.000|date: 2010/04/08> + 5170.000|date: 2010/04/09> + 5404.000|date: 2010/04/12> + 5154.000|date: 2010/04/13> + 5849.000|date: 2010/04/14> + 6167.000|date: 2010/04/15> + 10779.000|date: 2010/04/16> + 8976.000|date: 2010/04/19> + 5513.000|date: 2010/04/20> + 4906.000|date: 2010/04/21> + 8635.000|date: 2010/04/22> + 24104.000|date: 2010/04/23> + 15583.000|date: 2010/04/26> + 15923.000|date: 2010/04/27> + 11370.000|date: 2010/04/28> + 10096.000|date: 2010/04/29> + 16154.000|date: 2010/04/30> + 11113.000|date: 2010/05/03> + 11001.000|date: 2010/05/04> + 14621.000|date: 2010/05/05> + 23737.000|date: 2010/05/06> + 24063.000|date: 2010/05/07> + 16363.000|date: 2010/05/10> + 10045.000|date: 2010/05/11> + 8876.000|date: 2010/05/12> + 8339.000|date: 2010/05/13> + 10919.000|date: 2010/05/14> + 8808.000|date: 2010/05/17> + 11341.000|date: 2010/05/18> + 12399.000|date: 2010/05/19> + 19528.000|date: 2010/05/20> + 16608.000|date: 2010/05/21> + 11167.000|date: 2010/05/24> + 12208.000|date: 2010/05/25> + 11741.000|date: 2010/05/26> + 8629.000|date: 2010/05/27> + 9555.000|date: 2010/05/28> + 9933.000|date: 2010/06/01> + 13452.000|date: 2010/06/02> + 7623.000|date: 2010/06/03> + 10393.000|date: 2010/06/04> + 10897.000|date: 2010/06/07> + 15213.000|date: 2010/06/08> + 11962.000|date: 2010/06/09> + 9547.000|date: 2010/06/10> + 10098.000|date: 2010/06/11> + 8513.000|date: 2010/06/14> + 12196.000|date: 2010/06/15> + 7525.000|date: 2010/06/16> + 9039.000|date: 2010/06/17> + 10743.000|date: 2010/06/18> + 10984.000|date: 2010/06/21> + 7020.000|date: 2010/06/22> + 18625.000|date: 2010/06/23> + 10504.000|date: 2010/06/24> + 14479.000|date: 2010/06/25> + 12771.000|date: 2010/06/28> + 20924.000|date: 2010/06/29> + 17590.000|date: 2010/06/30> + 14080.000|date: 2010/07/01> + 11685.000|date: 2010/07/02> + 11016.000|date: 2010/07/06> + 10494.000|date: 2010/07/07> + 18215.000|date: 2010/07/08> + 8067.000|date: 2010/07/09> + 7545.000|date: 2010/07/12> + 10392.000|date: 2010/07/13> + 9819.000|date: 2010/07/14> + 8057.000|date: 2010/07/15> + 8826.000|date: 2010/07/16> + 13010.000|date: 2010/07/19> + 20621.000|date: 2010/07/20> + 26545.000|date: 2010/07/21> + 15033.000|date: 2010/07/22> + 14519.000|date: 2010/07/23> + 16504.000|date: 2010/07/26> + 12925.000|date: 2010/07/27> + 9006.000|date: 2010/07/28> + 13487.000|date: 2010/07/29> + 28864.000|date: 2010/07/30> + 19632.000|date: 2010/08/02> + 13736.000|date: 2010/08/03> + 12272.000|date: 2010/08/04> + 12842.000|date: 2010/08/05> + 9239.000|date: 2010/08/06> + 5221.000|date: 2010/08/09> + 10222.000|date: 2010/08/10> + 9765.000|date: 2010/08/11> + 8807.000|date: 2010/08/12> + 5871.000|date: 2010/08/13> + 7148.000|date: 2010/08/16> + 9686.000|date: 2010/08/17> + 6299.000|date: 2010/08/19> + 9808.000|date: 2010/08/20> open |ticker: EMR> => 35.340|date: 2009/08/21> + 36.130|date: 2009/08/24> + 36.530|date: 2009/08/25> + 37.570|date: 2009/08/26> + 37.360|date: 2009/08/27> + 37.650|date: 2009/08/28> + 36.820|date: 2009/08/31> + 36.790|date: 2009/09/01> + 36.090|date: 2009/09/02> + 36.430|date: 2009/09/03> + 36.750|date: 2009/09/04> + 38.110|date: 2009/09/09> + 38.700|date: 2009/09/10> + 39.630|date: 2009/09/11> + 38.990|date: 2009/09/14> + 39.750|date: 2009/09/15> + 40.390|date: 2009/09/16> + 41.100|date: 2009/09/17> + 41.390|date: 2009/09/18> + 40.650|date: 2009/09/21> + 40.290|date: 2009/09/22> + 40.590|date: 2009/09/23> + 40.200|date: 2009/09/24> + 39.070|date: 2009/09/25> + 38.790|date: 2009/09/28> + 39.820|date: 2009/09/29> + 40.040|date: 2009/09/30> + 40.050|date: 2009/10/01> + 38.750|date: 2009/10/02> + 38.440|date: 2009/10/05> + 38.980|date: 2009/10/06> + 39.070|date: 2009/10/07> + 39.260|date: 2009/10/08> + 39.110|date: 2009/10/09> + 39.370|date: 2009/10/12> + 39.290|date: 2009/10/13> + 39.540|date: 2009/10/14> + 39.730|date: 2009/10/15> + 39.400|date: 2009/10/16> + 39.260|date: 2009/10/19> + 39.760|date: 2009/10/20> + 39.450|date: 2009/10/21> + 39.490|date: 2009/10/22> + 40.300|date: 2009/10/23> + 39.710|date: 2009/10/26> + 39.390|date: 2009/10/27> + 39.140|date: 2009/10/28> + 39.950|date: 2009/11/05> + 41.030|date: 2009/11/06> + 41.690|date: 2009/11/09> + 41.580|date: 2009/11/10> + 41.700|date: 2009/11/11> + 41.270|date: 2009/11/12> + 41.390|date: 2009/11/13> + 41.840|date: 2009/11/16> + 42.430|date: 2009/11/17> + 42.650|date: 2009/11/18> + 42.400|date: 2009/11/19> + 41.740|date: 2009/11/20> + 42.230|date: 2009/11/23> + 42.300|date: 2009/11/24> + 42.230|date: 2009/11/25> + 41.330|date: 2009/11/27> + 41.380|date: 2009/11/30> + 41.910|date: 2009/12/01> + 42.030|date: 2009/12/02> + 41.900|date: 2009/12/03> + 41.910|date: 2009/12/04> + 41.990|date: 2009/12/07> + 41.890|date: 2009/12/08> + 40.770|date: 2009/12/09> + 41.670|date: 2009/12/10> + 41.810|date: 2009/12/11> + 42.190|date: 2009/12/14> + 42.350|date: 2009/12/15> + 42.260|date: 2009/12/16> + 41.450|date: 2009/12/17> + 41.620|date: 2009/12/18> + 41.820|date: 2009/12/21> + 42.490|date: 2009/12/22> + 42.800|date: 2009/12/23> + 43.100|date: 2009/12/24> + 43.550|date: 2009/12/28> + 43.420|date: 2009/12/29> + 43.140|date: 2009/12/30> + 43.200|date: 2009/12/31> + 43.150|date: 2010/01/04> + 43.380|date: 2010/01/05> + 43.250|date: 2010/01/06> + 43.600|date: 2010/01/07> + 43.730|date: 2010/01/08> + 44.230|date: 2010/01/11> + 44.450|date: 2010/01/12> + 44.640|date: 2010/01/13> + 44.520|date: 2010/01/14> + 44.720|date: 2010/01/15> + 44.270|date: 2010/01/19> + 44.380|date: 2010/01/20> + 44.130|date: 2010/01/21> + 43.050|date: 2010/01/22> + 42.710|date: 2010/01/25> + 42.350|date: 2010/01/26> + 42.150|date: 2010/01/27> + 42.210|date: 2010/01/28> + 41.830|date: 2010/01/29> + 41.810|date: 2010/02/01> + 45.280|date: 2010/02/02> + 46.250|date: 2010/02/03> + 46.160|date: 2010/02/04> + 45.100|date: 2010/02/05> + 45.070|date: 2010/02/08> + 44.900|date: 2010/02/09> + 45.740|date: 2010/02/10> + 45.440|date: 2010/02/11> + 46.060|date: 2010/02/12> + 46.590|date: 2010/02/16> + 46.990|date: 2010/02/17> + 47.060|date: 2010/02/18> + 47.860|date: 2010/02/19> + 48.190|date: 2010/02/22> + 48.060|date: 2010/02/23> + 47.160|date: 2010/02/24> + 47.490|date: 2010/02/25> + 47.770|date: 2010/02/26> + 47.580|date: 2010/03/01> + 47.590|date: 2010/03/02> + 47.830|date: 2010/03/03> + 47.960|date: 2010/03/04> + 48.280|date: 2010/03/05> + 48.560|date: 2010/03/08> + 47.880|date: 2010/03/09> + 48.120|date: 2010/03/10> + 47.800|date: 2010/03/11> + 48.150|date: 2010/03/12> + 47.950|date: 2010/03/15> + 48.440|date: 2010/03/16> + 48.750|date: 2010/03/17> + 48.980|date: 2010/03/18> + 49.060|date: 2010/03/19> + 48.270|date: 2010/03/22> + 48.990|date: 2010/03/23> + 49.560|date: 2010/03/24> + 49.550|date: 2010/03/25> + 49.560|date: 2010/03/26> + 49.930|date: 2010/03/29> + 49.960|date: 2010/03/30> + 50.590|date: 2010/03/31> + 50.520|date: 2010/04/01> + 51.000|date: 2010/04/05> + 51.140|date: 2010/04/06> + 50.820|date: 2010/04/07> + 50.500|date: 2010/04/08> + 50.910|date: 2010/04/09> + 50.770|date: 2010/04/12> + 50.680|date: 2010/04/13> + 51.120|date: 2010/04/14> + 51.880|date: 2010/04/15> + 52.770|date: 2010/04/16> + 51.520|date: 2010/04/19> + 52.080|date: 2010/04/20> + 52.040|date: 2010/04/21> + 51.400|date: 2010/04/22> + 52.600|date: 2010/04/23> + 52.850|date: 2010/04/26> + 52.340|date: 2010/04/27> + 51.280|date: 2010/04/28> + 52.940|date: 2010/04/29> + 53.170|date: 2010/04/30> + 52.530|date: 2010/05/03> + 50.790|date: 2010/05/04> + 49.710|date: 2010/05/05> + 48.780|date: 2010/05/06> + 48.470|date: 2010/05/07> + 50.360|date: 2010/05/10> + 50.300|date: 2010/05/11> + 49.730|date: 2010/05/12> + 50.060|date: 2010/05/13> + 49.770|date: 2010/05/14> + 49.110|date: 2010/05/17> + 48.100|date: 2010/05/18> + 47.620|date: 2010/05/19> + 45.710|date: 2010/05/20> + 44.810|date: 2010/05/21> + 45.590|date: 2010/05/24> + 43.760|date: 2010/05/25> + 46.100|date: 2010/05/26> + 46.420|date: 2010/05/27> + 47.290|date: 2010/05/28> + 45.940|date: 2010/06/01> + 45.750|date: 2010/06/02> + 47.060|date: 2010/06/03> + 46.080|date: 2010/06/04> + 45.060|date: 2010/06/07> + 43.790|date: 2010/06/08> + 44.460|date: 2010/06/09> + 45.080|date: 2010/06/10> + 45.450|date: 2010/06/11> + 45.900|date: 2010/06/14> + 45.650|date: 2010/06/15> + 47.180|date: 2010/06/16> + 47.440|date: 2010/06/17> + 47.290|date: 2010/06/18> + 48.070|date: 2010/06/21> + 47.570|date: 2010/06/22> + 46.360|date: 2010/06/23> + 45.900|date: 2010/06/24> + 44.650|date: 2010/06/25> + 45.210|date: 2010/06/28> + 43.900|date: 2010/06/29> + 43.140|date: 2010/06/30> + 43.500|date: 2010/07/01> + 43.710|date: 2010/07/02> + 44.190|date: 2010/07/06> + 43.410|date: 2010/07/07> + 45.680|date: 2010/07/08> + 45.990|date: 2010/07/09> + 46.120|date: 2010/07/12> + 46.210|date: 2010/07/13> + 46.200|date: 2010/07/14> + 46.520|date: 2010/07/15> + 46.130|date: 2010/07/16> + 45.420|date: 2010/07/19> + 44.880|date: 2010/07/20> + 47.290|date: 2010/07/21> + 48.100|date: 2010/07/22> + 48.820|date: 2010/07/23> + 50.410|date: 2010/07/26> + 50.800|date: 2010/07/27> + 50.020|date: 2010/07/28> + 50.830|date: 2010/07/29> + 49.270|date: 2010/07/30> + 50.530|date: 2010/08/02> + 51.520|date: 2010/08/03> + 50.870|date: 2010/08/04> + 50.120|date: 2010/08/05> + 49.980|date: 2010/08/06> + 50.510|date: 2010/08/09> + 50.020|date: 2010/08/10> + 49.710|date: 2010/08/11> + 47.280|date: 2010/08/12> + 48.150|date: 2010/08/13> + 47.870|date: 2010/08/16> + 48.660|date: 2010/08/17> + 48.340|date: 2010/08/19> + 47.090|date: 2010/08/20> high |ticker: EMR> => 36.200|date: 2009/08/21> + 36.615|date: 2009/08/24> + 37.710|date: 2009/08/25> + 37.640|date: 2009/08/26> + 37.650|date: 2009/08/27> + 37.800|date: 2009/08/28> + 36.960|date: 2009/08/31> + 37.240|date: 2009/09/01> + 36.550|date: 2009/09/02> + 36.810|date: 2009/09/03> + 37.500|date: 2009/09/04> + 39.000|date: 2009/09/09> + 39.650|date: 2009/09/10> + 39.980|date: 2009/09/11> + 39.760|date: 2009/09/14> + 40.290|date: 2009/09/15> + 41.440|date: 2009/09/16> + 41.600|date: 2009/09/17> + 41.650|date: 2009/09/18> + 40.800|date: 2009/09/21> + 40.750|date: 2009/09/22> + 40.760|date: 2009/09/23> + 40.590|date: 2009/09/24> + 39.290|date: 2009/09/25> + 39.860|date: 2009/09/28> + 40.330|date: 2009/09/29> + 40.780|date: 2009/09/30> + 40.050|date: 2009/10/01> + 38.910|date: 2009/10/02> + 38.820|date: 2009/10/05> + 40.075|date: 2009/10/06> + 39.360|date: 2009/10/07> + 39.790|date: 2009/10/08> + 39.110|date: 2009/10/09> + 39.710|date: 2009/10/12> + 39.520|date: 2009/10/13> + 39.940|date: 2009/10/14> + 40.000|date: 2009/10/15> + 39.650|date: 2009/10/16> + 40.000|date: 2009/10/19> + 40.060|date: 2009/10/20> + 40.250|date: 2009/10/21> + 40.230|date: 2009/10/22> + 40.500|date: 2009/10/23> + 40.470|date: 2009/10/26> + 39.720|date: 2009/10/27> + 39.330|date: 2009/10/28> + 41.240|date: 2009/11/05> + 41.490|date: 2009/11/06> + 41.940|date: 2009/11/09> + 41.840|date: 2009/11/10> + 41.950|date: 2009/11/11> + 41.830|date: 2009/11/12> + 41.950|date: 2009/11/13> + 42.930|date: 2009/11/16> + 42.650|date: 2009/11/17> + 42.830|date: 2009/11/18> + 42.600|date: 2009/11/19> + 41.830|date: 2009/11/20> + 42.810|date: 2009/11/23> + 42.580|date: 2009/11/24> + 42.400|date: 2009/11/25> + 41.790|date: 2009/11/27> + 41.680|date: 2009/11/30> + 42.430|date: 2009/12/01> + 42.430|date: 2009/12/02> + 42.460|date: 2009/12/03> + 42.440|date: 2009/12/04> + 42.540|date: 2009/12/07> + 41.890|date: 2009/12/08> + 41.360|date: 2009/12/09> + 41.966|date: 2009/12/10> + 42.200|date: 2009/12/11> + 42.510|date: 2009/12/14> + 42.350|date: 2009/12/15> + 42.400|date: 2009/12/16> + 41.740|date: 2009/12/17> + 41.870|date: 2009/12/18> + 42.470|date: 2009/12/21> + 43.100|date: 2009/12/22> + 43.050|date: 2009/12/23> + 43.620|date: 2009/12/24> + 43.700|date: 2009/12/28> + 43.710|date: 2009/12/29> + 43.500|date: 2009/12/30> + 43.450|date: 2009/12/31> + 43.400|date: 2010/01/04> + 43.430|date: 2010/01/05> + 43.830|date: 2010/01/06> + 43.840|date: 2010/01/07> + 44.090|date: 2010/01/08> + 44.890|date: 2010/01/11> + 44.760|date: 2010/01/12> + 44.690|date: 2010/01/13> + 45.000|date: 2010/01/14> + 45.550|date: 2010/01/15> + 44.740|date: 2010/01/19> + 44.440|date: 2010/01/20> + 44.290|date: 2010/01/21> + 43.420|date: 2010/01/22> + 42.870|date: 2010/01/25> + 42.770|date: 2010/01/26> + 42.270|date: 2010/01/27> + 42.300|date: 2010/01/28> + 42.460|date: 2010/01/29> + 42.560|date: 2010/02/01> + 47.120|date: 2010/02/02> + 47.010|date: 2010/02/03> + 46.280|date: 2010/02/04> + 45.650|date: 2010/02/05> + 45.250|date: 2010/02/08> + 46.040|date: 2010/02/09> + 46.000|date: 2010/02/10> + 46.620|date: 2010/02/11> + 46.350|date: 2010/02/12> + 46.980|date: 2010/02/16> + 47.210|date: 2010/02/17> + 47.780|date: 2010/02/18> + 48.140|date: 2010/02/19> + 48.390|date: 2010/02/22> + 48.200|date: 2010/02/23> + 48.210|date: 2010/02/24> + 47.800|date: 2010/02/25> + 48.025|date: 2010/02/26> + 47.580|date: 2010/03/01> + 47.900|date: 2010/03/02> + 48.320|date: 2010/03/03> + 48.290|date: 2010/03/04> + 48.890|date: 2010/03/05> + 48.591|date: 2010/03/08> + 48.190|date: 2010/03/09> + 48.280|date: 2010/03/10> + 47.950|date: 2010/03/11> + 48.180|date: 2010/03/12> + 48.350|date: 2010/03/15> + 48.770|date: 2010/03/16> + 49.150|date: 2010/03/17> + 49.050|date: 2010/03/18> + 49.280|date: 2010/03/19> + 48.920|date: 2010/03/22> + 49.710|date: 2010/03/23> + 49.790|date: 2010/03/24> + 50.000|date: 2010/03/25> + 50.200|date: 2010/03/26> + 50.030|date: 2010/03/29> + 51.100|date: 2010/03/30> + 50.865|date: 2010/03/31> + 51.050|date: 2010/04/01> + 51.360|date: 2010/04/05> + 51.310|date: 2010/04/06> + 50.960|date: 2010/04/07> + 51.010|date: 2010/04/08> + 51.220|date: 2010/04/09> + 51.130|date: 2010/04/12> + 51.270|date: 2010/04/13> + 52.000|date: 2010/04/14> + 53.050|date: 2010/04/15> + 52.880|date: 2010/04/16> + 51.900|date: 2010/04/19> + 52.310|date: 2010/04/20> + 52.280|date: 2010/04/21> + 52.615|date: 2010/04/22> + 52.790|date: 2010/04/23> + 53.070|date: 2010/04/26> + 52.710|date: 2010/04/27> + 52.680|date: 2010/04/28> + 53.350|date: 2010/04/29> + 53.500|date: 2010/04/30> + 53.730|date: 2010/05/03> + 51.700|date: 2010/05/04> + 50.206|date: 2010/05/05> + 49.760|date: 2010/05/06> + 49.080|date: 2010/05/07> + 51.690|date: 2010/05/10> + 50.740|date: 2010/05/11> + 50.380|date: 2010/05/12> + 50.890|date: 2010/05/13> + 50.030|date: 2010/05/14> + 49.220|date: 2010/05/17> + 49.030|date: 2010/05/18> + 47.820|date: 2010/05/19> + 46.770|date: 2010/05/20> + 46.460|date: 2010/05/21> + 46.090|date: 2010/05/24> + 45.700|date: 2010/05/25> + 46.570|date: 2010/05/26> + 47.370|date: 2010/05/27> + 47.500|date: 2010/05/28> + 46.970|date: 2010/06/01> + 46.910|date: 2010/06/02> + 47.720|date: 2010/06/03> + 46.530|date: 2010/06/04> + 45.150|date: 2010/06/07> + 44.495|date: 2010/06/08> + 45.110|date: 2010/06/09> + 45.900|date: 2010/06/10> + 45.850|date: 2010/06/11> + 46.230|date: 2010/06/14> + 47.470|date: 2010/06/15> + 47.520|date: 2010/06/16> + 47.670|date: 2010/06/17> + 47.570|date: 2010/06/18> + 48.710|date: 2010/06/21> + 48.070|date: 2010/06/22> + 46.430|date: 2010/06/23> + 45.910|date: 2010/06/24> + 45.100|date: 2010/06/25> + 45.260|date: 2010/06/28> + 44.140|date: 2010/06/29> + 44.200|date: 2010/06/30> + 43.820|date: 2010/07/01> + 44.160|date: 2010/07/02> + 44.460|date: 2010/07/06> + 45.140|date: 2010/07/07> + 45.940|date: 2010/07/08> + 46.440|date: 2010/07/09> + 46.500|date: 2010/07/12> + 46.950|date: 2010/07/13> + 46.500|date: 2010/07/14> + 46.660|date: 2010/07/15> + 46.290|date: 2010/07/16> + 45.680|date: 2010/07/19> + 47.120|date: 2010/07/20> + 47.990|date: 2010/07/21> + 49.140|date: 2010/07/22> + 50.650|date: 2010/07/23> + 51.170|date: 2010/07/26> + 50.970|date: 2010/07/27> + 50.530|date: 2010/07/28> + 51.070|date: 2010/07/29> + 49.810|date: 2010/07/30> + 51.100|date: 2010/08/02> + 51.800|date: 2010/08/03> + 51.150|date: 2010/08/04> + 50.570|date: 2010/08/05> + 50.440|date: 2010/08/06> + 50.630|date: 2010/08/09> + 51.020|date: 2010/08/10> + 49.770|date: 2010/08/11> + 48.560|date: 2010/08/12> + 48.445|date: 2010/08/13> + 48.270|date: 2010/08/16> + 49.430|date: 2010/08/17> + 48.455|date: 2010/08/19> + 47.290|date: 2010/08/20> low |ticker: EMR> => 35.090|date: 2009/08/21> + 36.060|date: 2009/08/24> + 36.460|date: 2009/08/25> + 37.040|date: 2009/08/26> + 37.019|date: 2009/08/27> + 36.790|date: 2009/08/28> + 36.500|date: 2009/08/31> + 36.020|date: 2009/09/01> + 35.881|date: 2009/09/02> + 36.270|date: 2009/09/03> + 36.600|date: 2009/09/04> + 38.080|date: 2009/09/09> + 38.470|date: 2009/09/10> + 39.250|date: 2009/09/11> + 38.850|date: 2009/09/14> + 39.530|date: 2009/09/15> + 40.140|date: 2009/09/16> + 40.590|date: 2009/09/17> + 41.030|date: 2009/09/18> + 40.040|date: 2009/09/21> + 40.230|date: 2009/09/22> + 39.970|date: 2009/09/23> + 39.220|date: 2009/09/24> + 38.670|date: 2009/09/25> + 38.700|date: 2009/09/28> + 39.640|date: 2009/09/29> + 39.290|date: 2009/09/30> + 38.650|date: 2009/10/01> + 38.210|date: 2009/10/02> + 38.255|date: 2009/10/05> + 38.830|date: 2009/10/06> + 38.580|date: 2009/10/07> + 38.890|date: 2009/10/08> + 38.760|date: 2009/10/09> + 39.160|date: 2009/10/12> + 38.800|date: 2009/10/13> + 39.360|date: 2009/10/14> + 39.460|date: 2009/10/15> + 38.900|date: 2009/10/16> + 39.100|date: 2009/10/19> + 39.390|date: 2009/10/20> + 39.390|date: 2009/10/21> + 39.150|date: 2009/10/22> + 39.490|date: 2009/10/23> + 39.115|date: 2009/10/26> + 39.010|date: 2009/10/27> + 38.380|date: 2009/10/28> + 39.950|date: 2009/11/05> + 40.740|date: 2009/11/06> + 41.480|date: 2009/11/09> + 41.210|date: 2009/11/10> + 41.200|date: 2009/11/11> + 41.170|date: 2009/11/12> + 41.230|date: 2009/11/13> + 41.600|date: 2009/11/16> + 41.820|date: 2009/11/17> + 42.210|date: 2009/11/18> + 41.570|date: 2009/11/19> + 41.000|date: 2009/11/20> + 42.090|date: 2009/11/23> + 41.840|date: 2009/11/24> + 41.880|date: 2009/11/25> + 40.790|date: 2009/11/27> + 41.080|date: 2009/11/30> + 41.690|date: 2009/12/01> + 41.590|date: 2009/12/02> + 41.450|date: 2009/12/03> + 41.330|date: 2009/12/04> + 41.940|date: 2009/12/07> + 40.730|date: 2009/12/08> + 40.520|date: 2009/12/09> + 41.510|date: 2009/12/10> + 41.680|date: 2009/12/11> + 42.120|date: 2009/12/14> + 42.000|date: 2009/12/15> + 41.450|date: 2009/12/16> + 41.150|date: 2009/12/17> + 41.100|date: 2009/12/18> + 41.820|date: 2009/12/21> + 42.440|date: 2009/12/22> + 42.500|date: 2009/12/23> + 43.045|date: 2009/12/24> + 43.170|date: 2009/12/28> + 43.210|date: 2009/12/29> + 43.000|date: 2009/12/30> + 42.600|date: 2009/12/31> + 42.730|date: 2010/01/04> + 43.070|date: 2010/01/05> + 43.160|date: 2010/01/06> + 43.290|date: 2010/01/07> + 43.420|date: 2010/01/08> + 44.010|date: 2010/01/11> + 44.170|date: 2010/01/12> + 44.360|date: 2010/01/13> + 44.210|date: 2010/01/14> + 44.140|date: 2010/01/15> + 44.100|date: 2010/01/19> + 43.720|date: 2010/01/20> + 43.030|date: 2010/01/21> + 42.060|date: 2010/01/22> + 42.340|date: 2010/01/25> + 42.060|date: 2010/01/26> + 41.450|date: 2010/01/27> + 41.220|date: 2010/01/28> + 41.450|date: 2010/01/29> + 41.790|date: 2010/02/01> + 42.680|date: 2010/02/02> + 46.170|date: 2010/02/03> + 45.000|date: 2010/02/04> + 44.360|date: 2010/02/05> + 44.430|date: 2010/02/08> + 44.620|date: 2010/02/09> + 45.060|date: 2010/02/10> + 45.200|date: 2010/02/11> + 45.590|date: 2010/02/12> + 46.390|date: 2010/02/16> + 46.660|date: 2010/02/17> + 47.020|date: 2010/02/18> + 47.390|date: 2010/02/19> + 47.710|date: 2010/02/22> + 47.000|date: 2010/02/23> + 46.950|date: 2010/02/24> + 46.690|date: 2010/02/25> + 47.050|date: 2010/02/26> + 47.190|date: 2010/03/01> + 47.451|date: 2010/03/02> + 47.780|date: 2010/03/03> + 47.670|date: 2010/03/04> + 48.140|date: 2010/03/05> + 47.950|date: 2010/03/08> + 47.660|date: 2010/03/09> + 47.650|date: 2010/03/10> + 47.400|date: 2010/03/11> + 47.620|date: 2010/03/12> + 47.880|date: 2010/03/15> + 48.170|date: 2010/03/16> + 48.700|date: 2010/03/17> + 48.552|date: 2010/03/18> + 48.385|date: 2010/03/19> + 48.200|date: 2010/03/22> + 48.830|date: 2010/03/23> + 48.910|date: 2010/03/24> + 49.270|date: 2010/03/25> + 49.560|date: 2010/03/26> + 49.640|date: 2010/03/29> + 49.890|date: 2010/03/30> + 50.230|date: 2010/03/31> + 50.430|date: 2010/04/01> + 50.710|date: 2010/04/05> + 50.822|date: 2010/04/06> + 50.040|date: 2010/04/07> + 50.130|date: 2010/04/08> + 50.520|date: 2010/04/09> + 50.610|date: 2010/04/12> + 50.630|date: 2010/04/13> + 50.890|date: 2010/04/14> + 51.700|date: 2010/04/15> + 51.490|date: 2010/04/16> + 50.940|date: 2010/04/19> + 51.680|date: 2010/04/20> + 51.460|date: 2010/04/21> + 50.510|date: 2010/04/22> + 51.720|date: 2010/04/23> + 52.490|date: 2010/04/26> + 50.770|date: 2010/04/27> + 50.940|date: 2010/04/28> + 52.700|date: 2010/04/29> + 52.160|date: 2010/04/30> + 52.530|date: 2010/05/03> + 49.340|date: 2010/05/04> + 48.600|date: 2010/05/05> + 46.000|date: 2010/05/06> + 46.580|date: 2010/05/07> + 49.370|date: 2010/05/10> + 49.500|date: 2010/05/11> + 49.290|date: 2010/05/12> + 50.005|date: 2010/05/13> + 48.460|date: 2010/05/14> + 47.000|date: 2010/05/17> + 47.780|date: 2010/05/18> + 46.020|date: 2010/05/19> + 45.340|date: 2010/05/20> + 44.500|date: 2010/05/21> + 45.310|date: 2010/05/24> + 43.410|date: 2010/05/25> + 45.300|date: 2010/05/26> + 46.150|date: 2010/05/27> + 46.000|date: 2010/05/28> + 45.550|date: 2010/06/01> + 45.580|date: 2010/06/02> + 46.750|date: 2010/06/03> + 44.710|date: 2010/06/04> + 43.680|date: 2010/06/07> + 43.100|date: 2010/06/08> + 43.800|date: 2010/06/09> + 44.920|date: 2010/06/10> + 45.090|date: 2010/06/11> + 45.370|date: 2010/06/14> + 45.610|date: 2010/06/15> + 46.980|date: 2010/06/16> + 46.500|date: 2010/06/17> + 47.020|date: 2010/06/18> + 47.320|date: 2010/06/21> + 46.310|date: 2010/06/22> + 45.370|date: 2010/06/23> + 44.340|date: 2010/06/24> + 44.110|date: 2010/06/25> + 44.480|date: 2010/06/28> + 42.690|date: 2010/06/29> + 42.940|date: 2010/06/30> + 42.730|date: 2010/07/01> + 43.030|date: 2010/07/02> + 43.090|date: 2010/07/06> + 43.270|date: 2010/07/07> + 45.020|date: 2010/07/08> + 45.840|date: 2010/07/09> + 45.610|date: 2010/07/12> + 46.200|date: 2010/07/13> + 45.940|date: 2010/07/14> + 45.680|date: 2010/07/15> + 45.090|date: 2010/07/16> + 44.860|date: 2010/07/19> + 44.800|date: 2010/07/20> + 47.000|date: 2010/07/21> + 48.030|date: 2010/07/22> + 48.680|date: 2010/07/23> + 50.250|date: 2010/07/26> + 49.830|date: 2010/07/27> + 49.800|date: 2010/07/28> + 49.490|date: 2010/07/29> + 49.070|date: 2010/07/30> + 49.990|date: 2010/08/02> + 50.575|date: 2010/08/03> + 50.120|date: 2010/08/04> + 49.820|date: 2010/08/05> + 49.550|date: 2010/08/06> + 49.930|date: 2010/08/09> + 49.760|date: 2010/08/10> + 48.070|date: 2010/08/11> + 47.280|date: 2010/08/12> + 47.925|date: 2010/08/13> + 47.320|date: 2010/08/16> + 48.380|date: 2010/08/17> + 47.110|date: 2010/08/19> + 46.180|date: 2010/08/20> close |ticker: EMR> => 36.020|date: 2009/08/21> + 36.500|date: 2009/08/24> + 37.570|date: 2009/08/25> + 37.560|date: 2009/08/26> + 37.430|date: 2009/08/27> + 37.200|date: 2009/08/28> + 36.870|date: 2009/08/31> + 36.120|date: 2009/09/01> + 36.230|date: 2009/09/02> + 36.750|date: 2009/09/03> + 37.410|date: 2009/09/04> + 38.780|date: 2009/09/09> + 39.580|date: 2009/09/10> + 39.380|date: 2009/09/11> + 39.580|date: 2009/09/14> + 40.010|date: 2009/09/15> + 41.170|date: 2009/09/16> + 41.240|date: 2009/09/17> + 41.120|date: 2009/09/18> + 40.220|date: 2009/09/21> + 40.580|date: 2009/09/22> + 40.060|date: 2009/09/23> + 39.380|date: 2009/09/24> + 38.920|date: 2009/09/25> + 39.610|date: 2009/09/28> + 40.120|date: 2009/09/29> + 40.080|date: 2009/09/30> + 39.090|date: 2009/10/01> + 38.310|date: 2009/10/02> + 38.680|date: 2009/10/05> + 39.220|date: 2009/10/06> + 38.750|date: 2009/10/07> + 39.020|date: 2009/10/08> + 39.100|date: 2009/10/09> + 39.450|date: 2009/10/12> + 39.120|date: 2009/10/13> + 39.870|date: 2009/10/14> + 39.830|date: 2009/10/15> + 39.120|date: 2009/10/16> + 39.630|date: 2009/10/19> + 39.590|date: 2009/10/20> + 39.490|date: 2009/10/21> + 40.170|date: 2009/10/22> + 39.680|date: 2009/10/23> + 39.310|date: 2009/10/26> + 39.230|date: 2009/10/27> + 38.450|date: 2009/10/28> + 41.120|date: 2009/11/05> + 41.230|date: 2009/11/06> + 41.860|date: 2009/11/09> + 41.420|date: 2009/11/10> + 41.350|date: 2009/11/11> + 41.330|date: 2009/11/12> + 41.770|date: 2009/11/13> + 42.400|date: 2009/11/16> + 42.610|date: 2009/11/17> + 42.770|date: 2009/11/18> + 41.860|date: 2009/11/19> + 41.680|date: 2009/11/20> + 42.300|date: 2009/11/23> + 42.250|date: 2009/11/24> + 42.320|date: 2009/11/25> + 41.500|date: 2009/11/27> + 41.410|date: 2009/11/30> + 42.190|date: 2009/12/01> + 41.980|date: 2009/12/02> + 41.470|date: 2009/12/03> + 42.140|date: 2009/12/04> + 41.990|date: 2009/12/07> + 40.830|date: 2009/12/08> + 41.330|date: 2009/12/09> + 41.710|date: 2009/12/10> + 42.000|date: 2009/12/11> + 42.410|date: 2009/12/14> + 42.210|date: 2009/12/15> + 41.700|date: 2009/12/16> + 41.500|date: 2009/12/17> + 41.780|date: 2009/12/18> + 42.400|date: 2009/12/21> + 42.620|date: 2009/12/22> + 42.910|date: 2009/12/23> + 43.360|date: 2009/12/24> + 43.360|date: 2009/12/28> + 43.370|date: 2009/12/29> + 43.340|date: 2009/12/30> + 42.600|date: 2009/12/31> + 43.350|date: 2010/01/04> + 43.420|date: 2010/01/05> + 43.810|date: 2010/01/06> + 43.810|date: 2010/01/07> + 44.060|date: 2010/01/08> + 44.730|date: 2010/01/11> + 44.490|date: 2010/01/12> + 44.520|date: 2010/01/13> + 44.940|date: 2010/01/14> + 44.320|date: 2010/01/15> + 44.730|date: 2010/01/19> + 44.240|date: 2010/01/20> + 43.110|date: 2010/01/21> + 42.080|date: 2010/01/22> + 42.510|date: 2010/01/25> + 42.170|date: 2010/01/26> + 42.060|date: 2010/01/27> + 41.670|date: 2010/01/28> + 41.540|date: 2010/01/29> + 42.480|date: 2010/02/01> + 46.770|date: 2010/02/02> + 46.560|date: 2010/02/03> + 45.270|date: 2010/02/04> + 45.150|date: 2010/02/05> + 44.470|date: 2010/02/08> + 45.810|date: 2010/02/09> + 45.470|date: 2010/02/10> + 46.530|date: 2010/02/11> + 46.210|date: 2010/02/12> + 46.950|date: 2010/02/16> + 47.170|date: 2010/02/17> + 47.730|date: 2010/02/18> + 48.080|date: 2010/02/19> + 48.210|date: 2010/02/22> + 47.120|date: 2010/02/23> + 48.160|date: 2010/02/24> + 47.700|date: 2010/02/25> + 47.340|date: 2010/02/26> + 47.370|date: 2010/03/01> + 47.630|date: 2010/03/02> + 47.910|date: 2010/03/03> + 47.950|date: 2010/03/04> + 48.490|date: 2010/03/05> + 47.980|date: 2010/03/08> + 47.990|date: 2010/03/09> + 47.990|date: 2010/03/10> + 47.950|date: 2010/03/11> + 48.090|date: 2010/03/12> + 48.350|date: 2010/03/15> + 48.690|date: 2010/03/16> + 48.890|date: 2010/03/17> + 48.980|date: 2010/03/18> + 48.620|date: 2010/03/19> + 48.820|date: 2010/03/22> + 49.540|date: 2010/03/23> + 49.130|date: 2010/03/24> + 49.490|date: 2010/03/25> + 49.800|date: 2010/03/26> + 49.830|date: 2010/03/29> + 50.810|date: 2010/03/30> + 50.340|date: 2010/03/31> + 50.830|date: 2010/04/01> + 51.330|date: 2010/04/05> + 50.980|date: 2010/04/06> + 50.450|date: 2010/04/07> + 50.940|date: 2010/04/08> + 50.800|date: 2010/04/09> + 50.790|date: 2010/04/12> + 51.150|date: 2010/04/13> + 51.900|date: 2010/04/14> + 52.950|date: 2010/04/15> + 51.800|date: 2010/04/16> + 51.650|date: 2010/04/19> + 52.100|date: 2010/04/20> + 51.910|date: 2010/04/21> + 52.590|date: 2010/04/22> + 52.740|date: 2010/04/23> + 52.610|date: 2010/04/26> + 50.900|date: 2010/04/27> + 52.470|date: 2010/04/28> + 53.210|date: 2010/04/29> + 52.230|date: 2010/04/30> + 53.620|date: 2010/05/03> + 50.180|date: 2010/05/04> + 49.020|date: 2010/05/05> + 48.440|date: 2010/05/06> + 48.470|date: 2010/05/07> + 50.850|date: 2010/05/10> + 49.900|date: 2010/05/11> + 50.270|date: 2010/05/12> + 50.330|date: 2010/05/13> + 49.060|date: 2010/05/14> + 47.890|date: 2010/05/17> + 47.970|date: 2010/05/18> + 46.830|date: 2010/05/19> + 46.010|date: 2010/05/20> + 45.930|date: 2010/05/21> + 45.380|date: 2010/05/24> + 45.600|date: 2010/05/25> + 45.540|date: 2010/05/26> + 47.360|date: 2010/05/27> + 46.440|date: 2010/05/28> + 45.600|date: 2010/06/01> + 46.890|date: 2010/06/02> + 47.280|date: 2010/06/03> + 44.970|date: 2010/06/04> + 43.700|date: 2010/06/07> + 44.240|date: 2010/06/08> + 43.990|date: 2010/06/09> + 45.880|date: 2010/06/10> + 45.770|date: 2010/06/11> + 45.450|date: 2010/06/14> + 47.450|date: 2010/06/15> + 47.300|date: 2010/06/16> + 47.230|date: 2010/06/17> + 47.470|date: 2010/06/18> + 47.640|date: 2010/06/21> + 46.390|date: 2010/06/22> + 46.000|date: 2010/06/23> + 44.590|date: 2010/06/24> + 44.890|date: 2010/06/25> + 44.850|date: 2010/06/28> + 43.290|date: 2010/06/29> + 43.690|date: 2010/06/30> + 43.700|date: 2010/07/01> + 43.420|date: 2010/07/02> + 43.400|date: 2010/07/06> + 45.090|date: 2010/07/07> + 45.930|date: 2010/07/08> + 46.420|date: 2010/07/09> + 45.690|date: 2010/07/12> + 46.460|date: 2010/07/13> + 46.470|date: 2010/07/14> + 46.560|date: 2010/07/15> + 45.220|date: 2010/07/16> + 45.550|date: 2010/07/19> + 47.050|date: 2010/07/20> + 47.420|date: 2010/07/21> + 48.840|date: 2010/07/22> + 50.570|date: 2010/07/23> + 50.600|date: 2010/07/26> + 50.290|date: 2010/07/27> + 50.440|date: 2010/07/28> + 49.780|date: 2010/07/29> + 49.540|date: 2010/07/30> + 50.850|date: 2010/08/02> + 50.840|date: 2010/08/03> + 50.440|date: 2010/08/04> + 50.510|date: 2010/08/05> + 50.370|date: 2010/08/06> + 50.450|date: 2010/08/09> + 50.750|date: 2010/08/10> + 48.330|date: 2010/08/11> + 48.380|date: 2010/08/12> + 48.230|date: 2010/08/13> + 48.050|date: 2010/08/16> + 48.660|date: 2010/08/17> + 47.390|date: 2010/08/19> + 46.680|date: 2010/08/20> volume |ticker: EMR> => 60710.000|date: 2009/08/21> + 54863.000|date: 2009/08/24> + 87472.000|date: 2009/08/25> + 68849.000|date: 2009/08/26> + 42349.000|date: 2009/08/27> + 39102.000|date: 2009/08/28> + 56950.000|date: 2009/08/31> + 72926.000|date: 2009/09/01> + 46956.000|date: 2009/09/02> + 43829.000|date: 2009/09/03> + 36261.000|date: 2009/09/04> + 60876.000|date: 2009/09/09> + 58399.000|date: 2009/09/10> + 44259.000|date: 2009/09/11> + 35673.000|date: 2009/09/14> + 47391.000|date: 2009/09/15> + 65850.000|date: 2009/09/16> + 52291.000|date: 2009/09/17> + 52684.000|date: 2009/09/18> + 49887.000|date: 2009/09/21> + 39487.000|date: 2009/09/22> + 52208.000|date: 2009/09/23> + 57461.000|date: 2009/09/24> + 49626.000|date: 2009/09/25> + 36979.000|date: 2009/09/28> + 50179.000|date: 2009/09/29> + 65027.000|date: 2009/09/30> + 65376.000|date: 2009/10/01> + 56028.000|date: 2009/10/02> + 39893.000|date: 2009/10/05> + 69684.000|date: 2009/10/06> + 41589.000|date: 2009/10/07> + 62408.000|date: 2009/10/08> + 45634.000|date: 2009/10/09> + 32292.000|date: 2009/10/12> + 38451.000|date: 2009/10/13> + 38055.000|date: 2009/10/14> + 30061.000|date: 2009/10/15> + 49395.000|date: 2009/10/16> + 54817.000|date: 2009/10/19> + 62722.000|date: 2009/10/20> + 50510.000|date: 2009/10/21> + 45153.000|date: 2009/10/22> + 34430.000|date: 2009/10/23> + 34221.000|date: 2009/10/26> + 44144.000|date: 2009/10/27> + 46449.000|date: 2009/10/28> + 50780.000|date: 2009/11/05> + 34550.000|date: 2009/11/06> + 40729.000|date: 2009/11/09> + 35157.000|date: 2009/11/10> + 31231.000|date: 2009/11/11> + 42600.000|date: 2009/11/12> + 30311.000|date: 2009/11/13> + 52401.000|date: 2009/11/16> + 35136.000|date: 2009/11/17> + 40798.000|date: 2009/11/18> + 37974.000|date: 2009/11/19> + 42679.000|date: 2009/11/20> + 27671.000|date: 2009/11/23> + 29690.000|date: 2009/11/24> + 24976.000|date: 2009/11/25> + 15842.000|date: 2009/11/27> + 38591.000|date: 2009/11/30> + 32149.000|date: 2009/12/01> + 40147.000|date: 2009/12/02> + 30581.000|date: 2009/12/03> + 39123.000|date: 2009/12/04> + 37552.000|date: 2009/12/07> + 52323.000|date: 2009/12/08> + 50372.000|date: 2009/12/09> + 31521.000|date: 2009/12/10> + 38177.000|date: 2009/12/11> + 28406.000|date: 2009/12/14> + 28672.000|date: 2009/12/15> + 39768.000|date: 2009/12/16> + 41516.000|date: 2009/12/17> + 63279.000|date: 2009/12/18> + 38628.000|date: 2009/12/21> + 26291.000|date: 2009/12/22> + 20674.000|date: 2009/12/23> + 16500.000|date: 2009/12/24> + 18544.000|date: 2009/12/28> + 23387.000|date: 2009/12/29> + 19924.000|date: 2009/12/30> + 19772.000|date: 2009/12/31> + 37809.000|date: 2010/01/04> + 27075.000|date: 2010/01/05> + 43146.000|date: 2010/01/06> + 30856.000|date: 2010/01/07> + 34774.000|date: 2010/01/08> + 33570.000|date: 2010/01/11> + 43374.000|date: 2010/01/12> + 35639.000|date: 2010/01/13> + 53640.000|date: 2010/01/14> + 45245.000|date: 2010/01/15> + 35311.000|date: 2010/01/19> + 32254.000|date: 2010/01/20> + 48862.000|date: 2010/01/21> + 48552.000|date: 2010/01/22> + 31322.000|date: 2010/01/25> + 38286.000|date: 2010/01/26> + 56764.000|date: 2010/01/27> + 38013.000|date: 2010/01/28> + 46583.000|date: 2010/01/29> + 47232.000|date: 2010/02/01> + 150231.000|date: 2010/02/02> + 63808.000|date: 2010/02/03> + 78596.000|date: 2010/02/04> + 79782.000|date: 2010/02/05> + 39765.000|date: 2010/02/08> + 70299.000|date: 2010/02/09> + 53715.000|date: 2010/02/10> + 58396.000|date: 2010/02/11> + 53735.000|date: 2010/02/12> + 46164.000|date: 2010/02/16> + 44433.000|date: 2010/02/17> + 41732.000|date: 2010/02/18> + 56622.000|date: 2010/02/19> + 44095.000|date: 2010/02/22> + 51981.000|date: 2010/02/23> + 56544.000|date: 2010/02/24> + 53326.000|date: 2010/02/25> + 56936.000|date: 2010/02/26> + 49284.000|date: 2010/03/01> + 32865.000|date: 2010/03/02> + 35890.000|date: 2010/03/03> + 32837.000|date: 2010/03/04> + 37482.000|date: 2010/03/05> + 40863.000|date: 2010/03/08> + 29920.000|date: 2010/03/09> + 35587.000|date: 2010/03/10> + 35007.000|date: 2010/03/11> + 23607.000|date: 2010/03/12> + 31142.000|date: 2010/03/15> + 27141.000|date: 2010/03/16> + 26317.000|date: 2010/03/17> + 20428.000|date: 2010/03/18> + 39593.000|date: 2010/03/19> + 24950.000|date: 2010/03/22> + 30461.000|date: 2010/03/23> + 33592.000|date: 2010/03/24> + 44522.000|date: 2010/03/25> + 47217.000|date: 2010/03/26> + 24367.000|date: 2010/03/29> + 42490.000|date: 2010/03/30> + 42534.000|date: 2010/03/31> + 20956.000|date: 2010/04/01> + 26660.000|date: 2010/04/05> + 28035.000|date: 2010/04/06> + 46959.000|date: 2010/04/07> + 31618.000|date: 2010/04/08> + 25356.000|date: 2010/04/09> + 19540.000|date: 2010/04/12> + 29040.000|date: 2010/04/13> + 33937.000|date: 2010/04/14> + 61371.000|date: 2010/04/15> + 55923.000|date: 2010/04/16> + 28621.000|date: 2010/04/19> + 31340.000|date: 2010/04/20> + 30593.000|date: 2010/04/21> + 42326.000|date: 2010/04/22> + 44404.000|date: 2010/04/23> + 36885.000|date: 2010/04/26> + 57925.000|date: 2010/04/27> + 64268.000|date: 2010/04/28> + 45939.000|date: 2010/04/29> + 35796.000|date: 2010/04/30> + 36803.000|date: 2010/05/03> + 130582.000|date: 2010/05/04> + 67351.000|date: 2010/05/05> + 97121.000|date: 2010/05/06> + 132561.000|date: 2010/05/07> + 59407.000|date: 2010/05/10> + 74046.000|date: 2010/05/11> + 55208.000|date: 2010/05/12> + 51039.000|date: 2010/05/13> + 68099.000|date: 2010/05/14> + 103695.000|date: 2010/05/17> + 68145.000|date: 2010/05/18> + 79285.000|date: 2010/05/19> + 121095.000|date: 2010/05/20> + 104721.000|date: 2010/05/21> + 59111.000|date: 2010/05/24> + 74341.000|date: 2010/05/25> + 57486.000|date: 2010/05/26> + 42134.000|date: 2010/05/27> + 40977.000|date: 2010/05/28> + 45730.000|date: 2010/06/01> + 33046.000|date: 2010/06/02> + 29398.000|date: 2010/06/03> + 52458.000|date: 2010/06/04> + 59645.000|date: 2010/06/07> + 52563.000|date: 2010/06/08> + 44687.000|date: 2010/06/09> + 39455.000|date: 2010/06/10> + 30647.000|date: 2010/06/11> + 34543.000|date: 2010/06/14> + 47021.000|date: 2010/06/15> + 25261.000|date: 2010/06/16> + 28731.000|date: 2010/06/17> + 37462.000|date: 2010/06/18> + 37084.000|date: 2010/06/21> + 37654.000|date: 2010/06/22> + 34879.000|date: 2010/06/23> + 52839.000|date: 2010/06/24> + 52455.000|date: 2010/06/25> + 48334.000|date: 2010/06/28> + 92824.000|date: 2010/06/29> + 74393.000|date: 2010/06/30> + 81653.000|date: 2010/07/01> + 44274.000|date: 2010/07/02> + 47471.000|date: 2010/07/06> + 62402.000|date: 2010/07/07> + 42236.000|date: 2010/07/08> + 38683.000|date: 2010/07/09> + 52601.000|date: 2010/07/12> + 51610.000|date: 2010/07/13> + 42073.000|date: 2010/07/14> + 34243.000|date: 2010/07/15> + 46774.000|date: 2010/07/16> + 30345.000|date: 2010/07/19> + 59741.000|date: 2010/07/20> + 77384.000|date: 2010/07/21> + 53789.000|date: 2010/07/22> + 65257.000|date: 2010/07/23> + 46831.000|date: 2010/07/26> + 52087.000|date: 2010/07/27> + 35743.000|date: 2010/07/28> + 53607.000|date: 2010/07/29> + 63554.000|date: 2010/07/30> + 45644.000|date: 2010/08/02> + 72649.000|date: 2010/08/03> + 67559.000|date: 2010/08/04> + 54050.000|date: 2010/08/05> + 36739.000|date: 2010/08/06> + 21680.000|date: 2010/08/09> + 53399.000|date: 2010/08/10> + 38505.000|date: 2010/08/11> + 33679.000|date: 2010/08/12> + 27273.000|date: 2010/08/13> + 21952.000|date: 2010/08/16> + 42358.000|date: 2010/08/17> + 35336.000|date: 2010/08/19> + 46077.000|date: 2010/08/20> open |ticker: EOG> => 74.150|date: 2009/08/21> + 76.560|date: 2009/08/24> + 76.170|date: 2009/08/25> + 73.750|date: 2009/08/26> + 73.250|date: 2009/08/27> + 73.900|date: 2009/08/28> + 71.750|date: 2009/08/31> + 71.740|date: 2009/09/01> + 70.650|date: 2009/09/02> + 70.780|date: 2009/09/03> + 69.450|date: 2009/09/04> + 73.820|date: 2009/09/09> + 74.460|date: 2009/09/10> + 77.180|date: 2009/09/11> + 75.230|date: 2009/09/14> + 77.580|date: 2009/09/15> + 80.520|date: 2009/09/16> + 83.040|date: 2009/09/17> + 83.140|date: 2009/09/18> + 80.310|date: 2009/09/21> + 82.410|date: 2009/09/22> + 84.030|date: 2009/09/23> + 82.050|date: 2009/09/24> + 79.860|date: 2009/09/25> + 79.350|date: 2009/09/28> + 80.000|date: 2009/09/29> + 82.320|date: 2009/09/30> + 83.580|date: 2009/10/01> + 79.730|date: 2009/10/02> + 80.760|date: 2009/10/05> + 83.650|date: 2009/10/06> + 84.430|date: 2009/10/07> + 85.240|date: 2009/10/08> + 89.170|date: 2009/10/09> + 91.060|date: 2009/10/12> + 90.630|date: 2009/10/13> + 91.020|date: 2009/10/14> + 90.860|date: 2009/10/15> + 92.920|date: 2009/10/16> + 92.560|date: 2009/10/19> + 94.520|date: 2009/10/20> + 93.640|date: 2009/10/21> + 90.600|date: 2009/10/22> + 92.140|date: 2009/10/23> + 89.340|date: 2009/10/26> + 87.700|date: 2009/10/27> + 86.080|date: 2009/10/28> + 85.840|date: 2009/11/05> + 90.430|date: 2009/11/06> + 90.010|date: 2009/11/09> + 92.110|date: 2009/11/10> + 92.090|date: 2009/11/11> + 89.940|date: 2009/11/12> + 88.670|date: 2009/11/13> + 90.290|date: 2009/11/16> + 90.130|date: 2009/11/17> + 90.280|date: 2009/11/18> + 87.980|date: 2009/11/19> + 86.270|date: 2009/11/20> + 88.300|date: 2009/11/23> + 88.360|date: 2009/11/24> + 88.710|date: 2009/11/25> + 86.370|date: 2009/11/27> + 86.200|date: 2009/11/30> + 87.610|date: 2009/12/01> + 88.140|date: 2009/12/02> + 86.970|date: 2009/12/03> + 88.230|date: 2009/12/04> + 86.780|date: 2009/12/07> + 86.830|date: 2009/12/08> + 85.740|date: 2009/12/09> + 85.600|date: 2009/12/10> + 87.010|date: 2009/12/11> + 90.100|date: 2009/12/14> + 90.010|date: 2009/12/15> + 92.400|date: 2009/12/16> + 92.710|date: 2009/12/17> + 93.500|date: 2009/12/18> + 93.830|date: 2009/12/21> + 95.570|date: 2009/12/22> + 97.790|date: 2009/12/23> + 99.980|date: 2009/12/24> + 101.760|date: 2009/12/28> + 100.170|date: 2009/12/29> + 99.010|date: 2009/12/30> + 98.820|date: 2009/12/31> + 99.350|date: 2010/01/04> + 99.010|date: 2010/01/05> + 98.840|date: 2010/01/06> + 98.890|date: 2010/01/07> + 97.730|date: 2010/01/08> + 99.560|date: 2010/01/11> + 95.760|date: 2010/01/12> + 95.180|date: 2010/01/13> + 97.690|date: 2010/01/14> + 98.000|date: 2010/01/15> + 96.320|date: 2010/01/19> + 95.820|date: 2010/01/20> + 96.570|date: 2010/01/21> + 96.270|date: 2010/01/22> + 94.900|date: 2010/01/25> + 93.960|date: 2010/01/26> + 92.230|date: 2010/01/27> + 93.020|date: 2010/01/28> + 91.770|date: 2010/01/29> + 91.740|date: 2010/02/01> + 95.740|date: 2010/02/02> + 96.100|date: 2010/02/03> + 95.770|date: 2010/02/04> + 92.900|date: 2010/02/05> + 92.540|date: 2010/02/08> + 93.030|date: 2010/02/09> + 90.630|date: 2010/02/10> + 87.920|date: 2010/02/11> + 89.480|date: 2010/02/12> + 92.650|date: 2010/02/16> + 93.100|date: 2010/02/17> + 92.420|date: 2010/02/18> + 93.870|date: 2010/02/19> + 95.220|date: 2010/02/22> + 91.400|date: 2010/02/23> + 91.410|date: 2010/02/24> + 90.660|date: 2010/02/25> + 93.540|date: 2010/02/26> + 94.940|date: 2010/03/01> + 95.110|date: 2010/03/02> + 95.460|date: 2010/03/03> + 96.150|date: 2010/03/04> + 95.950|date: 2010/03/05> + 97.370|date: 2010/03/08> + 96.520|date: 2010/03/09> + 97.890|date: 2010/03/10> + 98.620|date: 2010/03/11> + 98.840|date: 2010/03/12> + 97.320|date: 2010/03/15> + 97.490|date: 2010/03/16> + 96.770|date: 2010/03/17> + 96.050|date: 2010/03/18> + 93.820|date: 2010/03/19> + 90.760|date: 2010/03/22> + 91.730|date: 2010/03/23> + 93.150|date: 2010/03/24> + 93.290|date: 2010/03/25> + 89.670|date: 2010/03/26> + 91.920|date: 2010/03/29> + 92.920|date: 2010/03/30> + 93.500|date: 2010/03/31> + 94.030|date: 2010/04/01> + 96.160|date: 2010/04/05> + 97.610|date: 2010/04/06> + 100.420|date: 2010/04/07> + 103.930|date: 2010/04/08> + 107.330|date: 2010/04/09> + 104.580|date: 2010/04/12> + 106.960|date: 2010/04/13> + 108.830|date: 2010/04/14> + 109.380|date: 2010/04/15> + 109.560|date: 2010/04/16> + 106.460|date: 2010/04/19> + 108.880|date: 2010/04/20> + 111.310|date: 2010/04/21> + 110.970|date: 2010/04/22> + 112.150|date: 2010/04/23> + 113.950|date: 2010/04/26> + 111.940|date: 2010/04/27> + 109.390|date: 2010/04/28> + 110.190|date: 2010/04/29> + 111.540|date: 2010/04/30> + 112.820|date: 2010/05/03> + 109.350|date: 2010/05/04> + 108.000|date: 2010/05/05> + 104.400|date: 2010/05/06> + 101.820|date: 2010/05/07> + 102.670|date: 2010/05/10> + 104.980|date: 2010/05/11> + 105.090|date: 2010/05/12> + 108.110|date: 2010/05/13> + 106.940|date: 2010/05/14> + 106.160|date: 2010/05/17> + 104.990|date: 2010/05/18> + 102.520|date: 2010/05/19> + 99.640|date: 2010/05/20> + 93.660|date: 2010/05/21> + 99.630|date: 2010/05/24> + 94.060|date: 2010/05/25> + 100.020|date: 2010/05/26> + 101.970|date: 2010/05/27> + 106.030|date: 2010/05/28> + 103.590|date: 2010/06/01> + 102.430|date: 2010/06/02> + 107.470|date: 2010/06/03> + 108.000|date: 2010/06/04> + 103.560|date: 2010/06/07> + 101.330|date: 2010/06/08> + 106.180|date: 2010/06/09> + 105.820|date: 2010/06/10> + 107.990|date: 2010/06/11> + 110.940|date: 2010/06/14> + 110.610|date: 2010/06/15> + 109.440|date: 2010/06/16> + 110.420|date: 2010/06/17> + 110.000|date: 2010/06/18> + 112.000|date: 2010/06/21> + 110.610|date: 2010/06/22> + 106.570|date: 2010/06/23> + 106.100|date: 2010/06/24> + 106.240|date: 2010/06/25> + 109.400|date: 2010/06/28> + 103.230|date: 2010/06/29> + 100.260|date: 2010/06/30> + 99.950|date: 2010/07/01> + 99.280|date: 2010/07/02> + 100.340|date: 2010/07/06> + 100.120|date: 2010/07/07> + 105.310|date: 2010/07/08> + 105.890|date: 2010/07/09> + 105.300|date: 2010/07/12> + 106.990|date: 2010/07/13> + 106.110|date: 2010/07/14> + 107.000|date: 2010/07/15> + 105.120|date: 2010/07/16> + 102.680|date: 2010/07/19> + 100.480|date: 2010/07/20> + 104.530|date: 2010/07/21> + 103.850|date: 2010/07/22> + 102.510|date: 2010/07/23> + 102.780|date: 2010/07/26> + 103.860|date: 2010/07/27> + 100.930|date: 2010/07/28> + 101.730|date: 2010/07/29> + 99.580|date: 2010/07/30> + 99.060|date: 2010/08/02> + 102.300|date: 2010/08/03> + 102.060|date: 2010/08/04> + 102.250|date: 2010/08/05> + 96.450|date: 2010/08/06> + 100.170|date: 2010/08/09> + 98.760|date: 2010/08/10> + 98.590|date: 2010/08/11> + 95.390|date: 2010/08/12> + 95.310|date: 2010/08/13> + 93.490|date: 2010/08/16> + 95.070|date: 2010/08/17> + 92.990|date: 2010/08/19> + 91.260|date: 2010/08/20> high |ticker: EOG> => 76.340|date: 2009/08/21> + 76.920|date: 2009/08/24> + 76.870|date: 2009/08/25> + 74.270|date: 2009/08/26> + 73.650|date: 2009/08/27> + 74.410|date: 2009/08/28> + 72.110|date: 2009/08/31> + 72.860|date: 2009/09/01> + 70.990|date: 2009/09/02> + 70.790|date: 2009/09/03> + 70.630|date: 2009/09/04> + 75.010|date: 2009/09/09> + 77.000|date: 2009/09/10> + 78.300|date: 2009/09/11> + 77.220|date: 2009/09/14> + 80.170|date: 2009/09/15> + 83.280|date: 2009/09/16> + 84.280|date: 2009/09/17> + 83.240|date: 2009/09/18> + 81.480|date: 2009/09/21> + 84.430|date: 2009/09/22> + 84.410|date: 2009/09/23> + 82.270|date: 2009/09/24> + 81.000|date: 2009/09/25> + 80.210|date: 2009/09/28> + 81.850|date: 2009/09/29> + 84.360|date: 2009/09/30> + 83.580|date: 2009/10/01> + 81.300|date: 2009/10/02> + 83.000|date: 2009/10/05> + 84.680|date: 2009/10/06> + 85.000|date: 2009/10/07> + 89.910|date: 2009/10/08> + 90.980|date: 2009/10/09> + 91.689|date: 2009/10/12> + 90.630|date: 2009/10/13> + 91.650|date: 2009/10/14> + 93.350|date: 2009/10/15> + 93.310|date: 2009/10/16> + 94.530|date: 2009/10/19> + 95.000|date: 2009/10/20> + 95.860|date: 2009/10/21> + 91.630|date: 2009/10/22> + 92.340|date: 2009/10/23> + 91.560|date: 2009/10/26> + 88.590|date: 2009/10/27> + 86.810|date: 2009/10/28> + 88.040|date: 2009/11/05> + 92.280|date: 2009/11/06> + 92.580|date: 2009/11/09> + 92.660|date: 2009/11/10> + 92.480|date: 2009/11/11> + 90.550|date: 2009/11/12> + 89.900|date: 2009/11/13> + 90.900|date: 2009/11/16> + 90.160|date: 2009/11/17> + 90.290|date: 2009/11/18> + 87.980|date: 2009/11/19> + 86.730|date: 2009/11/20> + 89.480|date: 2009/11/23> + 88.720|date: 2009/11/24> + 90.060|date: 2009/11/25> + 87.820|date: 2009/11/27> + 87.590|date: 2009/11/30> + 89.430|date: 2009/12/01> + 88.650|date: 2009/12/02> + 87.900|date: 2009/12/03> + 90.230|date: 2009/12/04> + 88.830|date: 2009/12/07> + 86.910|date: 2009/12/08> + 86.455|date: 2009/12/09> + 87.530|date: 2009/12/10> + 87.370|date: 2009/12/11> + 91.890|date: 2009/12/14> + 92.070|date: 2009/12/15> + 94.320|date: 2009/12/16> + 94.630|date: 2009/12/17> + 94.100|date: 2009/12/18> + 95.240|date: 2009/12/21> + 97.960|date: 2009/12/22> + 99.940|date: 2009/12/23> + 101.450|date: 2009/12/24> + 101.760|date: 2009/12/28> + 100.720|date: 2009/12/29> + 99.710|date: 2009/12/30> + 99.750|date: 2009/12/31> + 100.440|date: 2010/01/04> + 100.000|date: 2010/01/05> + 99.690|date: 2010/01/06> + 99.050|date: 2010/01/07> + 99.290|date: 2010/01/08> + 99.810|date: 2010/01/11> + 97.100|date: 2010/01/12> + 98.160|date: 2010/01/13> + 98.710|date: 2010/01/14> + 98.890|date: 2010/01/15> + 97.590|date: 2010/01/19> + 96.530|date: 2010/01/20> + 97.570|date: 2010/01/21> + 97.190|date: 2010/01/22> + 96.140|date: 2010/01/25> + 95.070|date: 2010/01/26> + 93.820|date: 2010/01/27> + 93.340|date: 2010/01/28> + 94.030|date: 2010/01/29> + 95.660|date: 2010/02/01> + 97.220|date: 2010/02/02> + 98.219|date: 2010/02/03> + 96.040|date: 2010/02/04> + 93.380|date: 2010/02/05> + 93.750|date: 2010/02/08> + 95.300|date: 2010/02/09> + 90.990|date: 2010/02/10> + 91.150|date: 2010/02/11> + 91.240|date: 2010/02/12> + 93.870|date: 2010/02/16> + 93.270|date: 2010/02/17> + 94.820|date: 2010/02/18> + 95.040|date: 2010/02/19> + 95.220|date: 2010/02/22> + 91.950|date: 2010/02/23> + 92.980|date: 2010/02/24> + 93.330|date: 2010/02/25> + 94.380|date: 2010/02/26> + 95.550|date: 2010/03/01> + 96.090|date: 2010/03/02> + 96.320|date: 2010/03/03> + 96.940|date: 2010/03/04> + 97.470|date: 2010/03/05> + 98.220|date: 2010/03/08> + 99.280|date: 2010/03/09> + 99.380|date: 2010/03/10> + 99.190|date: 2010/03/11> + 98.930|date: 2010/03/12> + 97.490|date: 2010/03/15> + 97.490|date: 2010/03/16> + 97.540|date: 2010/03/17> + 96.390|date: 2010/03/18> + 94.360|date: 2010/03/19> + 92.630|date: 2010/03/22> + 94.250|date: 2010/03/23> + 94.450|date: 2010/03/24> + 93.910|date: 2010/03/25> + 89.670|date: 2010/03/26> + 93.090|date: 2010/03/29> + 93.690|date: 2010/03/30> + 94.010|date: 2010/03/31> + 95.610|date: 2010/04/01> + 98.130|date: 2010/04/05> + 98.610|date: 2010/04/06> + 105.240|date: 2010/04/07> + 107.780|date: 2010/04/08> + 108.190|date: 2010/04/09> + 107.300|date: 2010/04/12> + 108.402|date: 2010/04/13> + 109.440|date: 2010/04/14> + 110.950|date: 2010/04/15> + 110.360|date: 2010/04/16> + 108.400|date: 2010/04/19> + 111.670|date: 2010/04/20> + 112.220|date: 2010/04/21> + 113.220|date: 2010/04/22> + 113.860|date: 2010/04/23> + 114.580|date: 2010/04/26> + 113.040|date: 2010/04/27> + 110.390|date: 2010/04/28> + 111.610|date: 2010/04/29> + 114.950|date: 2010/04/30> + 114.900|date: 2010/05/03> + 110.540|date: 2010/05/04> + 108.940|date: 2010/05/05> + 105.470|date: 2010/05/06> + 104.560|date: 2010/05/07> + 107.770|date: 2010/05/10> + 105.410|date: 2010/05/11> + 108.740|date: 2010/05/12> + 110.110|date: 2010/05/13> + 107.620|date: 2010/05/14> + 107.290|date: 2010/05/17> + 105.920|date: 2010/05/18> + 104.230|date: 2010/05/19> + 99.780|date: 2010/05/20> + 100.660|date: 2010/05/21> + 101.070|date: 2010/05/24> + 98.930|date: 2010/05/25> + 101.890|date: 2010/05/26> + 106.720|date: 2010/05/27> + 107.570|date: 2010/05/28> + 104.990|date: 2010/06/01> + 107.800|date: 2010/06/02> + 109.910|date: 2010/06/03> + 110.590|date: 2010/06/04> + 106.200|date: 2010/06/07> + 105.790|date: 2010/06/08> + 108.540|date: 2010/06/09> + 108.870|date: 2010/06/10> + 109.910|date: 2010/06/11> + 112.160|date: 2010/06/14> + 111.030|date: 2010/06/15> + 111.420|date: 2010/06/16> + 111.140|date: 2010/06/17> + 110.550|date: 2010/06/18> + 113.900|date: 2010/06/21> + 111.350|date: 2010/06/22> + 107.920|date: 2010/06/23> + 108.220|date: 2010/06/24> + 109.970|date: 2010/06/25> + 109.570|date: 2010/06/28> + 103.760|date: 2010/06/29> + 101.350|date: 2010/06/30> + 99.980|date: 2010/07/01> + 100.650|date: 2010/07/02> + 102.700|date: 2010/07/06> + 103.820|date: 2010/07/07> + 106.800|date: 2010/07/08> + 106.890|date: 2010/07/09> + 106.600|date: 2010/07/12> + 108.320|date: 2010/07/13> + 108.470|date: 2010/07/14> + 107.000|date: 2010/07/15> + 105.530|date: 2010/07/16> + 103.520|date: 2010/07/19> + 104.490|date: 2010/07/20> + 104.640|date: 2010/07/21> + 104.740|date: 2010/07/22> + 103.210|date: 2010/07/23> + 104.420|date: 2010/07/26> + 103.940|date: 2010/07/27> + 101.860|date: 2010/07/28> + 102.020|date: 2010/07/29> + 100.980|date: 2010/07/30> + 102.850|date: 2010/08/02> + 102.850|date: 2010/08/03> + 103.750|date: 2010/08/04> + 102.900|date: 2010/08/05> + 99.730|date: 2010/08/06> + 100.600|date: 2010/08/09> + 101.410|date: 2010/08/10> + 99.180|date: 2010/08/11> + 97.860|date: 2010/08/12> + 95.930|date: 2010/08/13> + 94.190|date: 2010/08/16> + 95.600|date: 2010/08/17> + 93.590|date: 2010/08/19> + 91.700|date: 2010/08/20> low |ticker: EOG> => 74.140|date: 2009/08/21> + 75.330|date: 2009/08/24> + 74.200|date: 2009/08/25> + 72.650|date: 2009/08/26> + 71.970|date: 2009/08/27> + 72.480|date: 2009/08/28> + 71.150|date: 2009/08/31> + 70.310|date: 2009/09/01> + 69.840|date: 2009/09/02> + 69.430|date: 2009/09/03> + 68.630|date: 2009/09/04> + 72.890|date: 2009/09/09> + 73.875|date: 2009/09/10> + 75.580|date: 2009/09/11> + 74.880|date: 2009/09/14> + 77.370|date: 2009/09/15> + 79.760|date: 2009/09/16> + 81.940|date: 2009/09/17> + 80.841|date: 2009/09/18> + 79.510|date: 2009/09/21> + 82.030|date: 2009/09/22> + 82.070|date: 2009/09/23> + 78.650|date: 2009/09/24> + 78.460|date: 2009/09/25> + 78.870|date: 2009/09/28> + 78.910|date: 2009/09/29> + 81.280|date: 2009/09/30> + 80.910|date: 2009/10/01> + 79.370|date: 2009/10/02> + 80.220|date: 2009/10/05> + 82.860|date: 2009/10/06> + 82.880|date: 2009/10/07> + 84.910|date: 2009/10/08> + 88.330|date: 2009/10/09> + 90.060|date: 2009/10/12> + 87.900|date: 2009/10/13> + 89.750|date: 2009/10/14> + 90.720|date: 2009/10/15> + 91.530|date: 2009/10/16> + 92.560|date: 2009/10/19> + 93.100|date: 2009/10/20> + 92.850|date: 2009/10/21> + 89.230|date: 2009/10/22> + 88.370|date: 2009/10/23> + 86.540|date: 2009/10/26> + 86.445|date: 2009/10/27> + 83.870|date: 2009/10/28> + 84.320|date: 2009/11/05> + 89.400|date: 2009/11/06> + 90.010|date: 2009/11/09> + 89.920|date: 2009/11/10> + 89.910|date: 2009/11/11> + 87.400|date: 2009/11/12> + 88.060|date: 2009/11/13> + 89.290|date: 2009/11/16> + 88.750|date: 2009/11/17> + 87.690|date: 2009/11/18> + 85.730|date: 2009/11/19> + 85.190|date: 2009/11/20> + 87.770|date: 2009/11/23> + 87.010|date: 2009/11/24> + 87.910|date: 2009/11/25> + 85.400|date: 2009/11/27> + 85.480|date: 2009/11/30> + 87.430|date: 2009/12/01> + 86.560|date: 2009/12/02> + 86.180|date: 2009/12/03> + 85.690|date: 2009/12/04> + 86.040|date: 2009/12/07> + 84.951|date: 2009/12/08> + 84.000|date: 2009/12/09> + 85.590|date: 2009/12/10> + 85.860|date: 2009/12/11> + 89.900|date: 2009/12/14> + 90.010|date: 2009/12/15> + 92.010|date: 2009/12/16> + 91.442|date: 2009/12/17> + 92.250|date: 2009/12/18> + 93.830|date: 2009/12/21> + 95.010|date: 2009/12/22> + 97.680|date: 2009/12/23> + 99.520|date: 2009/12/24> + 99.530|date: 2009/12/28> + 98.420|date: 2009/12/29> + 98.440|date: 2009/12/30> + 97.300|date: 2009/12/31> + 99.240|date: 2010/01/04> + 97.790|date: 2010/01/05> + 97.670|date: 2010/01/06> + 97.440|date: 2010/01/07> + 96.290|date: 2010/01/08> + 97.020|date: 2010/01/11> + 95.160|date: 2010/01/12> + 94.050|date: 2010/01/13> + 97.450|date: 2010/01/14> + 96.690|date: 2010/01/15> + 96.070|date: 2010/01/19> + 95.250|date: 2010/01/20> + 95.300|date: 2010/01/21> + 93.770|date: 2010/01/22> + 94.620|date: 2010/01/25> + 92.440|date: 2010/01/26> + 90.100|date: 2010/01/27> + 89.570|date: 2010/01/28> + 89.370|date: 2010/01/29> + 91.250|date: 2010/02/01> + 94.260|date: 2010/02/02> + 96.060|date: 2010/02/03> + 92.780|date: 2010/02/04> + 90.020|date: 2010/02/05> + 90.890|date: 2010/02/08> + 92.380|date: 2010/02/09> + 86.780|date: 2010/02/10> + 87.770|date: 2010/02/11> + 88.600|date: 2010/02/12> + 92.270|date: 2010/02/16> + 92.190|date: 2010/02/17> + 92.105|date: 2010/02/18> + 92.990|date: 2010/02/19> + 91.800|date: 2010/02/22> + 89.600|date: 2010/02/23> + 90.820|date: 2010/02/24> + 89.950|date: 2010/02/25> + 92.400|date: 2010/02/26> + 94.230|date: 2010/03/01> + 94.520|date: 2010/03/02> + 94.780|date: 2010/03/03> + 94.830|date: 2010/03/04> + 95.260|date: 2010/03/05> + 97.000|date: 2010/03/08> + 96.520|date: 2010/03/09> + 97.420|date: 2010/03/10> + 97.380|date: 2010/03/11> + 97.070|date: 2010/03/12> + 95.358|date: 2010/03/15> + 95.970|date: 2010/03/16> + 95.250|date: 2010/03/17> + 92.350|date: 2010/03/18> + 90.340|date: 2010/03/19> + 89.590|date: 2010/03/22> + 91.510|date: 2010/03/23> + 92.095|date: 2010/03/24> + 89.120|date: 2010/03/25> + 87.530|date: 2010/03/26> + 91.560|date: 2010/03/29> + 92.220|date: 2010/03/30> + 92.680|date: 2010/03/31> + 94.010|date: 2010/04/01> + 95.600|date: 2010/04/05> + 97.097|date: 2010/04/06> + 99.880|date: 2010/04/07> + 103.740|date: 2010/04/08> + 104.670|date: 2010/04/09> + 103.910|date: 2010/04/12> + 105.170|date: 2010/04/13> + 107.310|date: 2010/04/14> + 108.700|date: 2010/04/15> + 107.300|date: 2010/04/16> + 106.300|date: 2010/04/19> + 108.880|date: 2010/04/20> + 110.450|date: 2010/04/21> + 109.860|date: 2010/04/22> + 111.070|date: 2010/04/23> + 112.150|date: 2010/04/26> + 108.350|date: 2010/04/27> + 108.070|date: 2010/04/28> + 109.190|date: 2010/04/29> + 110.560|date: 2010/04/30> + 111.040|date: 2010/05/03> + 105.430|date: 2010/05/04> + 104.270|date: 2010/05/05> + 96.570|date: 2010/05/06> + 98.930|date: 2010/05/07> + 101.570|date: 2010/05/10> + 103.850|date: 2010/05/11> + 105.000|date: 2010/05/12> + 107.600|date: 2010/05/13> + 103.410|date: 2010/05/14> + 100.960|date: 2010/05/17> + 102.470|date: 2010/05/18> + 99.590|date: 2010/05/19> + 96.030|date: 2010/05/20> + 93.280|date: 2010/05/21> + 97.260|date: 2010/05/24> + 93.430|date: 2010/05/25> + 99.400|date: 2010/05/26> + 101.450|date: 2010/05/27> + 103.850|date: 2010/05/28> + 100.590|date: 2010/06/01> + 100.870|date: 2010/06/02> + 105.120|date: 2010/06/03> + 101.930|date: 2010/06/04> + 99.380|date: 2010/06/07> + 101.100|date: 2010/06/08> + 103.090|date: 2010/06/09> + 105.820|date: 2010/06/10> + 106.950|date: 2010/06/11> + 108.640|date: 2010/06/14> + 108.850|date: 2010/06/15> + 108.730|date: 2010/06/16> + 108.520|date: 2010/06/17> + 108.980|date: 2010/06/18> + 109.520|date: 2010/06/21> + 105.813|date: 2010/06/22> + 105.260|date: 2010/06/23> + 103.980|date: 2010/06/24> + 104.610|date: 2010/06/25> + 104.940|date: 2010/06/28> + 99.530|date: 2010/06/29> + 98.050|date: 2010/06/30> + 95.780|date: 2010/07/01> + 97.570|date: 2010/07/02> + 98.770|date: 2010/07/06> + 99.230|date: 2010/07/07> + 103.750|date: 2010/07/08> + 104.250|date: 2010/07/09> + 104.680|date: 2010/07/12> + 106.510|date: 2010/07/13> + 105.160|date: 2010/07/14> + 103.930|date: 2010/07/15> + 101.130|date: 2010/07/16> + 100.670|date: 2010/07/19> + 100.010|date: 2010/07/20> + 101.530|date: 2010/07/21> + 102.770|date: 2010/07/22> + 100.590|date: 2010/07/23> + 102.210|date: 2010/07/26> + 99.110|date: 2010/07/27> + 100.020|date: 2010/07/28> + 99.470|date: 2010/07/29> + 97.140|date: 2010/07/30> + 99.060|date: 2010/08/02> + 101.200|date: 2010/08/03> + 101.520|date: 2010/08/04> + 101.120|date: 2010/08/05> + 95.250|date: 2010/08/06> + 98.110|date: 2010/08/09> + 98.490|date: 2010/08/10> + 96.730|date: 2010/08/11> + 95.030|date: 2010/08/12> + 93.710|date: 2010/08/13> + 92.110|date: 2010/08/16> + 93.790|date: 2010/08/17> + 91.120|date: 2010/08/19> + 90.430|date: 2010/08/20> close |ticker: EOG> => 75.790|date: 2009/08/21> + 75.830|date: 2009/08/24> + 74.410|date: 2009/08/25> + 73.980|date: 2009/08/26> + 72.960|date: 2009/08/27> + 73.250|date: 2009/08/28> + 72.000|date: 2009/08/31> + 70.620|date: 2009/09/01> + 69.920|date: 2009/09/02> + 69.760|date: 2009/09/03> + 70.470|date: 2009/09/04> + 74.440|date: 2009/09/09> + 76.820|date: 2009/09/10> + 75.950|date: 2009/09/11> + 77.090|date: 2009/09/14> + 79.860|date: 2009/09/15> + 83.230|date: 2009/09/16> + 82.570|date: 2009/09/17> + 81.860|date: 2009/09/18> + 81.280|date: 2009/09/21> + 84.030|date: 2009/09/22> + 82.210|date: 2009/09/23> + 80.050|date: 2009/09/24> + 78.940|date: 2009/09/25> + 80.130|date: 2009/09/28> + 81.640|date: 2009/09/29> + 83.510|date: 2009/09/30> + 81.050|date: 2009/10/01> + 80.760|date: 2009/10/02> + 82.510|date: 2009/10/05> + 84.580|date: 2009/10/06> + 84.710|date: 2009/10/07> + 89.690|date: 2009/10/08> + 89.600|date: 2009/10/09> + 90.580|date: 2009/10/12> + 89.630|date: 2009/10/13> + 91.440|date: 2009/10/14> + 93.140|date: 2009/10/15> + 92.810|date: 2009/10/16> + 94.350|date: 2009/10/19> + 94.410|date: 2009/10/20> + 92.940|date: 2009/10/21> + 91.450|date: 2009/10/22> + 89.160|date: 2009/10/23> + 86.860|date: 2009/10/26> + 86.770|date: 2009/10/27> + 84.270|date: 2009/10/28> + 88.030|date: 2009/11/05> + 90.350|date: 2009/11/06> + 92.400|date: 2009/11/09> + 91.180|date: 2009/11/10> + 90.250|date: 2009/11/11> + 88.860|date: 2009/11/12> + 88.500|date: 2009/11/13> + 90.530|date: 2009/11/16> + 89.980|date: 2009/11/17> + 88.740|date: 2009/11/18> + 86.920|date: 2009/11/19> + 86.470|date: 2009/11/20> + 88.180|date: 2009/11/23> + 88.550|date: 2009/11/24> + 89.710|date: 2009/11/25> + 87.230|date: 2009/11/27> + 86.490|date: 2009/11/30> + 88.290|date: 2009/12/01> + 87.090|date: 2009/12/02> + 86.860|date: 2009/12/03> + 87.070|date: 2009/12/04> + 87.270|date: 2009/12/07> + 85.250|date: 2009/12/08> + 85.690|date: 2009/12/09> + 86.670|date: 2009/12/10> + 86.050|date: 2009/12/11> + 90.390|date: 2009/12/14> + 91.800|date: 2009/12/15> + 93.310|date: 2009/12/16> + 92.530|date: 2009/12/17> + 92.950|date: 2009/12/18> + 94.690|date: 2009/12/21> + 97.770|date: 2009/12/22> + 99.890|date: 2009/12/23> + 100.580|date: 2009/12/24> + 99.930|date: 2009/12/28> + 99.270|date: 2009/12/29> + 98.810|date: 2009/12/30> + 97.300|date: 2009/12/31> + 100.380|date: 2010/01/04> + 99.150|date: 2010/01/05> + 99.480|date: 2010/01/06> + 98.550|date: 2010/01/07> + 99.050|date: 2010/01/08> + 98.140|date: 2010/01/11> + 95.420|date: 2010/01/12> + 97.760|date: 2010/01/13> + 98.000|date: 2010/01/14> + 96.870|date: 2010/01/15> + 97.350|date: 2010/01/19> + 96.330|date: 2010/01/20> + 96.590|date: 2010/01/21> + 94.050|date: 2010/01/22> + 94.970|date: 2010/01/25> + 93.140|date: 2010/01/26> + 92.390|date: 2010/01/27> + 91.510|date: 2010/01/28> + 90.420|date: 2010/01/29> + 95.550|date: 2010/02/01> + 97.030|date: 2010/02/02> + 97.200|date: 2010/02/03> + 92.900|date: 2010/02/04> + 92.860|date: 2010/02/05> + 91.580|date: 2010/02/08> + 94.540|date: 2010/02/09> + 88.240|date: 2010/02/10> + 91.060|date: 2010/02/11> + 90.980|date: 2010/02/12> + 92.820|date: 2010/02/16> + 92.860|date: 2010/02/17> + 94.340|date: 2010/02/18> + 94.640|date: 2010/02/19> + 92.110|date: 2010/02/22> + 89.910|date: 2010/02/23> + 92.680|date: 2010/02/24> + 93.220|date: 2010/02/25> + 94.050|date: 2010/02/26> + 94.650|date: 2010/03/01> + 94.830|date: 2010/03/02> + 95.820|date: 2010/03/03> + 95.200|date: 2010/03/04> + 97.380|date: 2010/03/05> + 97.370|date: 2010/03/08> + 98.050|date: 2010/03/09> + 98.840|date: 2010/03/10> + 97.780|date: 2010/03/11> + 97.580|date: 2010/03/12> + 96.890|date: 2010/03/15> + 96.480|date: 2010/03/16> + 95.810|date: 2010/03/17> + 93.280|date: 2010/03/18> + 91.700|date: 2010/03/19> + 91.500|date: 2010/03/22> + 94.140|date: 2010/03/23> + 92.570|date: 2010/03/24> + 89.420|date: 2010/03/25> + 89.590|date: 2010/03/26> + 92.960|date: 2010/03/29> + 93.340|date: 2010/03/30> + 92.940|date: 2010/03/31> + 95.580|date: 2010/04/01> + 97.770|date: 2010/04/05> + 97.380|date: 2010/04/06> + 103.740|date: 2010/04/07> + 106.960|date: 2010/04/08> + 104.770|date: 2010/04/09> + 107.180|date: 2010/04/12> + 107.380|date: 2010/04/13> + 109.290|date: 2010/04/14> + 110.500|date: 2010/04/15> + 107.470|date: 2010/04/16> + 107.990|date: 2010/04/19> + 111.510|date: 2010/04/20> + 111.870|date: 2010/04/21> + 113.010|date: 2010/04/22> + 113.720|date: 2010/04/23> + 112.480|date: 2010/04/26> + 108.630|date: 2010/04/27> + 109.420|date: 2010/04/28> + 111.260|date: 2010/04/29> + 112.120|date: 2010/04/30> + 113.560|date: 2010/05/03> + 110.240|date: 2010/05/04> + 105.170|date: 2010/05/05> + 102.370|date: 2010/05/06> + 100.840|date: 2010/05/07> + 106.490|date: 2010/05/10> + 104.740|date: 2010/05/11> + 108.380|date: 2010/05/12> + 108.080|date: 2010/05/13> + 106.090|date: 2010/05/14> + 103.230|date: 2010/05/17> + 102.840|date: 2010/05/18> + 102.230|date: 2010/05/19> + 96.290|date: 2010/05/20> + 100.590|date: 2010/05/21> + 97.360|date: 2010/05/24> + 98.710|date: 2010/05/25> + 99.740|date: 2010/05/26> + 106.510|date: 2010/05/27> + 104.840|date: 2010/05/28> + 100.830|date: 2010/06/01> + 107.750|date: 2010/06/02> + 109.730|date: 2010/06/03> + 102.990|date: 2010/06/04> + 101.140|date: 2010/06/07> + 105.360|date: 2010/06/08> + 103.810|date: 2010/06/09> + 108.770|date: 2010/06/10> + 109.860|date: 2010/06/11> + 108.950|date: 2010/06/14> + 110.360|date: 2010/06/15> + 110.390|date: 2010/06/16> + 110.060|date: 2010/06/17> + 110.220|date: 2010/06/18> + 110.610|date: 2010/06/21> + 106.450|date: 2010/06/22> + 106.840|date: 2010/06/23> + 104.590|date: 2010/06/24> + 109.780|date: 2010/06/25> + 105.420|date: 2010/06/28> + 100.240|date: 2010/06/29> + 98.370|date: 2010/06/30> + 99.080|date: 2010/07/01> + 98.340|date: 2010/07/02> + 99.850|date: 2010/07/06> + 103.800|date: 2010/07/07> + 106.220|date: 2010/07/08> + 105.570|date: 2010/07/09> + 105.540|date: 2010/07/12> + 106.810|date: 2010/07/13> + 106.640|date: 2010/07/14> + 106.190|date: 2010/07/15> + 102.280|date: 2010/07/16> + 102.010|date: 2010/07/19> + 104.150|date: 2010/07/20> + 102.420|date: 2010/07/21> + 103.200|date: 2010/07/22> + 102.330|date: 2010/07/23> + 103.720|date: 2010/07/26> + 100.560|date: 2010/07/27> + 100.560|date: 2010/07/28> + 100.580|date: 2010/07/29> + 97.500|date: 2010/07/30> + 102.510|date: 2010/08/02> + 101.700|date: 2010/08/03> + 103.000|date: 2010/08/04> + 102.440|date: 2010/08/05> + 99.260|date: 2010/08/06> + 99.940|date: 2010/08/09> + 100.700|date: 2010/08/10> + 97.150|date: 2010/08/11> + 95.360|date: 2010/08/12> + 94.170|date: 2010/08/13> + 94.090|date: 2010/08/16> + 95.160|date: 2010/08/17> + 91.520|date: 2010/08/19> + 91.420|date: 2010/08/20> volume |ticker: EOG> => 21802.000|date: 2009/08/21> + 13652.000|date: 2009/08/24> + 19067.000|date: 2009/08/25> + 18027.000|date: 2009/08/26> + 26177.000|date: 2009/08/27> + 16326.000|date: 2009/08/28> + 18458.000|date: 2009/08/31> + 25248.000|date: 2009/09/01> + 23855.000|date: 2009/09/02> + 22769.000|date: 2009/09/03> + 23165.000|date: 2009/09/04> + 25149.000|date: 2009/09/09> + 29222.000|date: 2009/09/10> + 34522.000|date: 2009/09/11> + 20987.000|date: 2009/09/14> + 34809.000|date: 2009/09/15> + 31845.000|date: 2009/09/16> + 33646.000|date: 2009/09/17> + 22393.000|date: 2009/09/18> + 20444.000|date: 2009/09/21> + 28411.000|date: 2009/09/22> + 25130.000|date: 2009/09/23> + 29531.000|date: 2009/09/24> + 21951.000|date: 2009/09/25> + 13184.000|date: 2009/09/28> + 32095.000|date: 2009/09/29> + 47707.000|date: 2009/09/30> + 46371.000|date: 2009/10/01> + 37738.000|date: 2009/10/02> + 31988.000|date: 2009/10/05> + 28184.000|date: 2009/10/06> + 26847.000|date: 2009/10/07> + 45542.000|date: 2009/10/08> + 37221.000|date: 2009/10/09> + 25425.000|date: 2009/10/12> + 36213.000|date: 2009/10/13> + 27497.000|date: 2009/10/14> + 31233.000|date: 2009/10/15> + 22889.000|date: 2009/10/16> + 23570.000|date: 2009/10/19> + 27369.000|date: 2009/10/20> + 28757.000|date: 2009/10/21> + 32186.000|date: 2009/10/22> + 23366.000|date: 2009/10/23> + 29553.000|date: 2009/10/26> + 21707.000|date: 2009/10/27> + 30540.000|date: 2009/10/28> + 32711.000|date: 2009/11/05> + 46254.000|date: 2009/11/06> + 30354.000|date: 2009/11/09> + 30495.000|date: 2009/11/10> + 30001.000|date: 2009/11/11> + 29447.000|date: 2009/11/12> + 29886.000|date: 2009/11/13> + 50697.000|date: 2009/11/16> + 17815.000|date: 2009/11/17> + 21879.000|date: 2009/11/18> + 25036.000|date: 2009/11/19> + 32189.000|date: 2009/11/20> + 26827.000|date: 2009/11/23> + 31464.000|date: 2009/11/24> + 21365.000|date: 2009/11/25> + 9024.000|date: 2009/11/27> + 29069.000|date: 2009/11/30> + 22324.000|date: 2009/12/01> + 14394.000|date: 2009/12/02> + 32488.000|date: 2009/12/03> + 33440.000|date: 2009/12/04> + 22082.000|date: 2009/12/07> + 22375.000|date: 2009/12/08> + 22732.000|date: 2009/12/09> + 23889.000|date: 2009/12/10> + 21311.000|date: 2009/12/11> + 66307.000|date: 2009/12/14> + 40974.000|date: 2009/12/15> + 28614.000|date: 2009/12/16> + 25147.000|date: 2009/12/17> + 28373.000|date: 2009/12/18> + 22336.000|date: 2009/12/21> + 22400.000|date: 2009/12/22> + 28374.000|date: 2009/12/23> + 10195.000|date: 2009/12/24> + 15015.000|date: 2009/12/28> + 19773.000|date: 2009/12/29> + 10848.000|date: 2009/12/30> + 9996.000|date: 2009/12/31> + 20549.000|date: 2010/01/04> + 22249.000|date: 2010/01/05> + 18251.000|date: 2010/01/06> + 22483.000|date: 2010/01/07> + 29556.000|date: 2010/01/08> + 15153.000|date: 2010/01/11> + 22385.000|date: 2010/01/12> + 21517.000|date: 2010/01/13> + 15878.000|date: 2010/01/14> + 29655.000|date: 2010/01/15> + 22060.000|date: 2010/01/19> + 20247.000|date: 2010/01/20> + 31931.000|date: 2010/01/21> + 29190.000|date: 2010/01/22> + 13981.000|date: 2010/01/25> + 19683.000|date: 2010/01/26> + 32771.000|date: 2010/01/27> + 27215.000|date: 2010/01/28> + 31757.000|date: 2010/01/29> + 22287.000|date: 2010/02/01> + 18880.000|date: 2010/02/02> + 21405.000|date: 2010/02/03> + 24265.000|date: 2010/02/04> + 29892.000|date: 2010/02/05> + 21302.000|date: 2010/02/08> + 26638.000|date: 2010/02/09> + 79897.000|date: 2010/02/10> + 35781.000|date: 2010/02/11> + 29184.000|date: 2010/02/12> + 26981.000|date: 2010/02/16> + 21552.000|date: 2010/02/17> + 24917.000|date: 2010/02/18> + 19205.000|date: 2010/02/19> + 18966.000|date: 2010/02/22> + 21499.000|date: 2010/02/23> + 27026.000|date: 2010/02/24> + 19993.000|date: 2010/02/25> + 17550.000|date: 2010/02/26> + 20391.000|date: 2010/03/01> + 19077.000|date: 2010/03/02> + 23692.000|date: 2010/03/03> + 24443.000|date: 2010/03/04> + 27600.000|date: 2010/03/05> + 22398.000|date: 2010/03/08> + 25583.000|date: 2010/03/09> + 20167.000|date: 2010/03/10> + 22909.000|date: 2010/03/11> + 10571.000|date: 2010/03/12> + 17807.000|date: 2010/03/15> + 18108.000|date: 2010/03/16> + 28711.000|date: 2010/03/17> + 31700.000|date: 2010/03/18> + 42081.000|date: 2010/03/19> + 30652.000|date: 2010/03/22> + 27973.000|date: 2010/03/23> + 20588.000|date: 2010/03/24> + 34015.000|date: 2010/03/25> + 35907.000|date: 2010/03/26> + 30938.000|date: 2010/03/29> + 22092.000|date: 2010/03/30> + 31707.000|date: 2010/03/31> + 24248.000|date: 2010/04/01> + 32145.000|date: 2010/04/05> + 26831.000|date: 2010/04/06> + 82405.000|date: 2010/04/07> + 70128.000|date: 2010/04/08> + 31520.000|date: 2010/04/09> + 34117.000|date: 2010/04/12> + 35928.000|date: 2010/04/13> + 27704.000|date: 2010/04/14> + 21154.000|date: 2010/04/15> + 32899.000|date: 2010/04/16> + 26007.000|date: 2010/04/19> + 27113.000|date: 2010/04/20> + 19884.000|date: 2010/04/21> + 22446.000|date: 2010/04/22> + 26563.000|date: 2010/04/23> + 20845.000|date: 2010/04/26> + 23347.000|date: 2010/04/27> + 21755.000|date: 2010/04/28> + 23415.000|date: 2010/04/29> + 35360.000|date: 2010/04/30> + 29584.000|date: 2010/05/03> + 41994.000|date: 2010/05/04> + 33763.000|date: 2010/05/05> + 47584.000|date: 2010/05/06> + 37217.000|date: 2010/05/07> + 31913.000|date: 2010/05/10> + 38557.000|date: 2010/05/11> + 34529.000|date: 2010/05/12> + 26077.000|date: 2010/05/13> + 19979.000|date: 2010/05/14> + 31295.000|date: 2010/05/17> + 29563.000|date: 2010/05/18> + 26944.000|date: 2010/05/19> + 28383.000|date: 2010/05/20> + 41351.000|date: 2010/05/21> + 28622.000|date: 2010/05/24> + 32534.000|date: 2010/05/25> + 32942.000|date: 2010/05/26> + 40220.000|date: 2010/05/27> + 32136.000|date: 2010/05/28> + 33410.000|date: 2010/06/01> + 40523.000|date: 2010/06/02> + 36339.000|date: 2010/06/03> + 63270.000|date: 2010/06/04> + 51222.000|date: 2010/06/07> + 41396.000|date: 2010/06/08> + 32087.000|date: 2010/06/09> + 34564.000|date: 2010/06/10> + 22894.000|date: 2010/06/11> + 31093.000|date: 2010/06/14> + 30295.000|date: 2010/06/15> + 17484.000|date: 2010/06/16> + 25655.000|date: 2010/06/17> + 30267.000|date: 2010/06/18> + 30359.000|date: 2010/06/21> + 30018.000|date: 2010/06/22> + 26899.000|date: 2010/06/23> + 28080.000|date: 2010/06/24> + 71729.000|date: 2010/06/25> + 30952.000|date: 2010/06/28> + 41405.000|date: 2010/06/29> + 36881.000|date: 2010/06/30> + 32648.000|date: 2010/07/01> + 26015.000|date: 2010/07/02> + 25950.000|date: 2010/07/06> + 27288.000|date: 2010/07/07> + 35240.000|date: 2010/07/08> + 18648.000|date: 2010/07/09> + 16126.000|date: 2010/07/12> + 26232.000|date: 2010/07/13> + 21032.000|date: 2010/07/14> + 21221.000|date: 2010/07/15> + 31066.000|date: 2010/07/16> + 23017.000|date: 2010/07/19> + 28813.000|date: 2010/07/20> + 24124.000|date: 2010/07/21> + 21102.000|date: 2010/07/22> + 23361.000|date: 2010/07/23> + 17100.000|date: 2010/07/26> + 30374.000|date: 2010/07/27> + 16652.000|date: 2010/07/28> + 18247.000|date: 2010/07/29> + 38238.000|date: 2010/07/30> + 26195.000|date: 2010/08/02> + 21036.000|date: 2010/08/03> + 15995.000|date: 2010/08/04> + 17693.000|date: 2010/08/05> + 68824.000|date: 2010/08/06> + 26285.000|date: 2010/08/09> + 47956.000|date: 2010/08/10> + 24787.000|date: 2010/08/11> + 29611.000|date: 2010/08/12> + 40691.000|date: 2010/08/13> + 26963.000|date: 2010/08/16> + 24467.000|date: 2010/08/17> + 29536.000|date: 2010/08/19> + 28261.000|date: 2010/08/20> open |ticker: EP> => 9.520|date: 2009/08/21> + 9.760|date: 2009/08/24> + 9.980|date: 2009/08/25> + 9.790|date: 2009/08/26> + 9.720|date: 2009/08/27> + 9.710|date: 2009/08/28> + 9.370|date: 2009/08/31> + 9.210|date: 2009/09/01> + 8.900|date: 2009/09/02> + 8.990|date: 2009/09/03> + 8.770|date: 2009/09/04> + 9.200|date: 2009/09/09> + 9.250|date: 2009/09/10> + 9.520|date: 2009/09/11> + 9.670|date: 2009/09/14> + 10.210|date: 2009/09/15> + 10.480|date: 2009/09/16> + 10.510|date: 2009/09/17> + 10.420|date: 2009/09/18> + 10.020|date: 2009/09/21> + 10.640|date: 2009/09/22> + 10.850|date: 2009/09/23> + 10.600|date: 2009/09/24> + 10.260|date: 2009/09/25> + 10.160|date: 2009/09/28> + 10.470|date: 2009/09/29> + 10.540|date: 2009/09/30> + 10.300|date: 2009/10/01> + 9.560|date: 2009/10/02> + 9.610|date: 2009/10/05> + 10.070|date: 2009/10/06> + 10.050|date: 2009/10/07> + 10.230|date: 2009/10/08> + 10.320|date: 2009/10/09> + 10.400|date: 2009/10/12> + 10.550|date: 2009/10/13> + 10.640|date: 2009/10/14> + 10.470|date: 2009/10/15> + 11.060|date: 2009/10/16> + 11.150|date: 2009/10/19> + 11.290|date: 2009/10/20> + 10.930|date: 2009/10/21> + 10.920|date: 2009/10/22> + 10.820|date: 2009/10/23> + 10.540|date: 2009/10/26> + 10.280|date: 2009/10/27> + 10.390|date: 2009/10/28> + 9.990|date: 2009/11/05> + 9.880|date: 2009/11/06> + 10.060|date: 2009/11/09> + 10.110|date: 2009/11/10> + 10.350|date: 2009/11/11> + 10.000|date: 2009/11/12> + 9.960|date: 2009/11/13> + 10.030|date: 2009/11/16> + 10.310|date: 2009/11/17> + 10.090|date: 2009/11/18> + 9.840|date: 2009/11/19> + 9.490|date: 2009/11/20> + 9.860|date: 2009/11/23> + 9.680|date: 2009/11/24> + 9.600|date: 2009/11/25> + 9.450|date: 2009/11/27> + 9.440|date: 2009/11/30> + 9.650|date: 2009/12/01> + 9.730|date: 2009/12/02> + 9.680|date: 2009/12/03> + 9.600|date: 2009/12/04> + 9.420|date: 2009/12/07> + 9.540|date: 2009/12/08> + 9.390|date: 2009/12/09> + 9.460|date: 2009/12/10> + 9.610|date: 2009/12/11> + 9.610|date: 2009/12/14> + 9.700|date: 2009/12/15> + 9.910|date: 2009/12/16> + 9.890|date: 2009/12/17> + 9.880|date: 2009/12/18> + 9.800|date: 2009/12/21> + 10.000|date: 2009/12/22> + 10.110|date: 2009/12/23> + 10.110|date: 2009/12/24> + 10.250|date: 2009/12/28> + 10.130|date: 2009/12/29> + 9.840|date: 2009/12/30> + 9.950|date: 2009/12/31> + 10.000|date: 2010/01/04> + 10.350|date: 2010/01/05> + 10.640|date: 2010/01/06> + 10.650|date: 2010/01/07> + 10.700|date: 2010/01/08> + 10.790|date: 2010/01/11> + 10.590|date: 2010/01/12> + 10.460|date: 2010/01/13> + 10.580|date: 2010/01/14> + 10.470|date: 2010/01/15> + 10.320|date: 2010/01/19> + 11.000|date: 2010/01/20> + 11.450|date: 2010/01/21> + 10.930|date: 2010/01/22> + 10.950|date: 2010/01/25> + 10.870|date: 2010/01/26> + 10.810|date: 2010/01/27> + 10.650|date: 2010/01/28> + 10.580|date: 2010/01/29> + 10.210|date: 2010/02/01> + 10.500|date: 2010/02/02> + 10.560|date: 2010/02/03> + 10.490|date: 2010/02/04> + 9.880|date: 2010/02/05> + 9.950|date: 2010/02/08> + 10.050|date: 2010/02/09> + 10.130|date: 2010/02/10> + 10.020|date: 2010/02/11> + 10.100|date: 2010/02/12> + 10.320|date: 2010/02/16> + 10.520|date: 2010/02/17> + 10.420|date: 2010/02/18> + 10.330|date: 2010/02/19> + 10.380|date: 2010/02/22> + 10.160|date: 2010/02/23> + 10.220|date: 2010/02/24> + 9.970|date: 2010/02/25> + 10.330|date: 2010/02/26> + 10.950|date: 2010/03/01> + 11.020|date: 2010/03/02> + 11.070|date: 2010/03/03> + 11.400|date: 2010/03/04> + 11.380|date: 2010/03/05> + 11.440|date: 2010/03/08> + 11.290|date: 2010/03/09> + 11.230|date: 2010/03/10> + 11.230|date: 2010/03/11> + 11.430|date: 2010/03/12> + 11.390|date: 2010/03/15> + 11.120|date: 2010/03/16> + 11.220|date: 2010/03/17> + 11.240|date: 2010/03/18> + 11.140|date: 2010/03/19> + 10.970|date: 2010/03/22> + 10.910|date: 2010/03/23> + 10.900|date: 2010/03/24> + 11.060|date: 2010/03/25> + 10.800|date: 2010/03/26> + 10.720|date: 2010/03/29> + 10.880|date: 2010/03/30> + 10.790|date: 2010/03/31> + 11.000|date: 2010/04/01> + 11.340|date: 2010/04/05> + 11.570|date: 2010/04/06> + 11.560|date: 2010/04/07> + 11.310|date: 2010/04/08> + 11.410|date: 2010/04/09> + 11.470|date: 2010/04/12> + 11.450|date: 2010/04/13> + 11.310|date: 2010/04/14> + 11.530|date: 2010/04/15> + 11.300|date: 2010/04/16> + 11.020|date: 2010/04/19> + 11.230|date: 2010/04/20> + 11.380|date: 2010/04/21> + 11.210|date: 2010/04/22> + 11.890|date: 2010/04/23> + 12.520|date: 2010/04/26> + 12.270|date: 2010/04/27> + 12.080|date: 2010/04/28> + 12.160|date: 2010/04/29> + 12.450|date: 2010/04/30> + 12.170|date: 2010/05/03> + 12.070|date: 2010/05/04> + 11.870|date: 2010/05/05> + 11.910|date: 2010/05/06> + 11.500|date: 2010/05/07> + 11.770|date: 2010/05/10> + 11.860|date: 2010/05/11> + 11.900|date: 2010/05/12> + 12.130|date: 2010/05/13> + 12.020|date: 2010/05/14> + 12.120|date: 2010/05/17> + 11.830|date: 2010/05/18> + 11.460|date: 2010/05/19> + 10.900|date: 2010/05/20> + 10.450|date: 2010/05/21> + 10.780|date: 2010/05/24> + 10.340|date: 2010/05/25> + 10.720|date: 2010/05/26> + 11.240|date: 2010/05/27> + 11.370|date: 2010/05/28> + 11.160|date: 2010/06/01> + 10.960|date: 2010/06/02> + 11.350|date: 2010/06/03> + 11.280|date: 2010/06/04> + 11.280|date: 2010/06/07> + 10.740|date: 2010/06/08> + 11.420|date: 2010/06/09> + 11.580|date: 2010/06/10> + 11.820|date: 2010/06/11> + 12.310|date: 2010/06/14> + 12.300|date: 2010/06/15> + 12.500|date: 2010/06/16> + 12.580|date: 2010/06/17> + 12.580|date: 2010/06/18> + 12.840|date: 2010/06/21> + 12.640|date: 2010/06/22> + 12.180|date: 2010/06/23> + 12.050|date: 2010/06/24> + 11.900|date: 2010/06/25> + 11.930|date: 2010/06/28> + 11.600|date: 2010/06/29> + 11.330|date: 2010/06/30> + 11.060|date: 2010/07/01> + 11.020|date: 2010/07/02> + 11.170|date: 2010/07/06> + 11.100|date: 2010/07/07> + 11.960|date: 2010/07/08> + 12.040|date: 2010/07/09> + 12.170|date: 2010/07/12> + 12.430|date: 2010/07/13> + 12.330|date: 2010/07/14> + 12.350|date: 2010/07/15> + 12.380|date: 2010/07/16> + 12.030|date: 2010/07/19> + 11.820|date: 2010/07/20> + 12.340|date: 2010/07/21> + 12.290|date: 2010/07/22> + 12.410|date: 2010/07/23> + 12.570|date: 2010/07/26> + 12.830|date: 2010/07/27> + 12.600|date: 2010/07/28> + 12.490|date: 2010/07/29> + 12.200|date: 2010/07/30> + 12.490|date: 2010/08/02> + 12.660|date: 2010/08/03> + 12.840|date: 2010/08/04> + 12.770|date: 2010/08/05> + 12.680|date: 2010/08/06> + 12.700|date: 2010/08/09> + 12.520|date: 2010/08/10> + 12.150|date: 2010/08/11> + 11.540|date: 2010/08/12> + 11.690|date: 2010/08/13> + 11.540|date: 2010/08/16> + 11.740|date: 2010/08/17> + 11.670|date: 2010/08/19> + 11.380|date: 2010/08/20> high |ticker: EP> => 9.740|date: 2009/08/21> + 10.010|date: 2009/08/24> + 10.120|date: 2009/08/25> + 9.905|date: 2009/08/26> + 9.790|date: 2009/08/27> + 9.750|date: 2009/08/28> + 9.420|date: 2009/08/31> + 9.317|date: 2009/09/01> + 8.950|date: 2009/09/02> + 8.990|date: 2009/09/03> + 8.950|date: 2009/09/04> + 9.380|date: 2009/09/09> + 9.530|date: 2009/09/10> + 9.910|date: 2009/09/11> + 10.140|date: 2009/09/14> + 10.390|date: 2009/09/15> + 10.640|date: 2009/09/16> + 10.590|date: 2009/09/17> + 10.430|date: 2009/09/18> + 10.510|date: 2009/09/21> + 10.800|date: 2009/09/22> + 10.850|date: 2009/09/23> + 10.600|date: 2009/09/24> + 10.410|date: 2009/09/25> + 10.560|date: 2009/09/28> + 10.640|date: 2009/09/29> + 10.570|date: 2009/09/30> + 10.410|date: 2009/10/01> + 9.670|date: 2009/10/02> + 9.960|date: 2009/10/05> + 10.200|date: 2009/10/06> + 10.190|date: 2009/10/07> + 10.610|date: 2009/10/08> + 10.440|date: 2009/10/09> + 10.620|date: 2009/10/12> + 10.620|date: 2009/10/13> + 10.680|date: 2009/10/14> + 11.170|date: 2009/10/15> + 11.140|date: 2009/10/16> + 11.370|date: 2009/10/19> + 11.290|date: 2009/10/20> + 11.210|date: 2009/10/21> + 10.930|date: 2009/10/22> + 10.900|date: 2009/10/23> + 10.880|date: 2009/10/26> + 10.530|date: 2009/10/27> + 10.500|date: 2009/10/28> + 10.130|date: 2009/11/05> + 10.175|date: 2009/11/06> + 10.210|date: 2009/11/09> + 10.180|date: 2009/11/10> + 10.350|date: 2009/11/11> + 10.200|date: 2009/11/12> + 10.100|date: 2009/11/13> + 10.450|date: 2009/11/16> + 10.390|date: 2009/11/17> + 10.140|date: 2009/11/18> + 9.900|date: 2009/11/19> + 9.660|date: 2009/11/20> + 9.900|date: 2009/11/23> + 9.680|date: 2009/11/24> + 9.800|date: 2009/11/25> + 9.590|date: 2009/11/27> + 9.700|date: 2009/11/30> + 9.740|date: 2009/12/01> + 9.750|date: 2009/12/02> + 9.730|date: 2009/12/03> + 9.710|date: 2009/12/04> + 9.710|date: 2009/12/07> + 9.630|date: 2009/12/08> + 9.490|date: 2009/12/09> + 9.570|date: 2009/12/10> + 9.630|date: 2009/12/11> + 9.820|date: 2009/12/14> + 9.860|date: 2009/12/15> + 10.020|date: 2009/12/16> + 9.970|date: 2009/12/17> + 9.960|date: 2009/12/18> + 10.070|date: 2009/12/21> + 10.150|date: 2009/12/22> + 10.140|date: 2009/12/23> + 10.210|date: 2009/12/24> + 10.280|date: 2009/12/28> + 10.140|date: 2009/12/29> + 9.970|date: 2009/12/30> + 10.030|date: 2009/12/31> + 10.350|date: 2010/01/04> + 10.600|date: 2010/01/05> + 10.830|date: 2010/01/06> + 10.750|date: 2010/01/07> + 10.770|date: 2010/01/08> + 10.830|date: 2010/01/11> + 10.710|date: 2010/01/12> + 10.670|date: 2010/01/13> + 10.800|date: 2010/01/14> + 10.580|date: 2010/01/15> + 11.240|date: 2010/01/19> + 11.240|date: 2010/01/20> + 11.450|date: 2010/01/21> + 11.200|date: 2010/01/22> + 11.100|date: 2010/01/25> + 11.060|date: 2010/01/26> + 10.810|date: 2010/01/27> + 10.960|date: 2010/01/28> + 11.000|date: 2010/01/29> + 10.450|date: 2010/02/01> + 10.650|date: 2010/02/02> + 10.650|date: 2010/02/03> + 10.490|date: 2010/02/04> + 9.975|date: 2010/02/05> + 10.115|date: 2010/02/08> + 10.250|date: 2010/02/09> + 10.140|date: 2010/02/10> + 10.300|date: 2010/02/11> + 10.180|date: 2010/02/12> + 10.570|date: 2010/02/16> + 10.590|date: 2010/02/17> + 10.520|date: 2010/02/18> + 10.430|date: 2010/02/19> + 10.430|date: 2010/02/22> + 10.260|date: 2010/02/23> + 10.230|date: 2010/02/24> + 10.280|date: 2010/02/25> + 10.540|date: 2010/02/26> + 11.140|date: 2010/03/01> + 11.130|date: 2010/03/02> + 11.430|date: 2010/03/03> + 11.450|date: 2010/03/04> + 11.490|date: 2010/03/05> + 11.590|date: 2010/03/08> + 11.400|date: 2010/03/09> + 11.400|date: 2010/03/10> + 11.390|date: 2010/03/11> + 11.500|date: 2010/03/12> + 11.420|date: 2010/03/15> + 11.230|date: 2010/03/16> + 11.260|date: 2010/03/17> + 11.250|date: 2010/03/18> + 11.250|date: 2010/03/19> + 11.020|date: 2010/03/22> + 10.960|date: 2010/03/23> + 10.960|date: 2010/03/24> + 11.250|date: 2010/03/25> + 10.880|date: 2010/03/26> + 10.880|date: 2010/03/29> + 10.900|date: 2010/03/30> + 10.960|date: 2010/03/31> + 11.210|date: 2010/04/01> + 11.500|date: 2010/04/05> + 11.850|date: 2010/04/06> + 11.660|date: 2010/04/07> + 11.445|date: 2010/04/08> + 11.510|date: 2010/04/09> + 11.580|date: 2010/04/12> + 11.470|date: 2010/04/13> + 11.520|date: 2010/04/14> + 11.530|date: 2010/04/15> + 11.360|date: 2010/04/16> + 11.240|date: 2010/04/19> + 11.420|date: 2010/04/20> + 11.390|date: 2010/04/21> + 11.740|date: 2010/04/22> + 12.530|date: 2010/04/23> + 12.580|date: 2010/04/26> + 12.370|date: 2010/04/27> + 12.120|date: 2010/04/28> + 12.480|date: 2010/04/29> + 12.450|date: 2010/04/30> + 12.310|date: 2010/05/03> + 12.130|date: 2010/05/04> + 12.010|date: 2010/05/05> + 12.090|date: 2010/05/06> + 11.810|date: 2010/05/07> + 12.100|date: 2010/05/10> + 12.240|date: 2010/05/11> + 12.270|date: 2010/05/12> + 12.390|date: 2010/05/13> + 12.120|date: 2010/05/14> + 12.210|date: 2010/05/17> + 12.040|date: 2010/05/18> + 11.570|date: 2010/05/19> + 11.030|date: 2010/05/20> + 11.060|date: 2010/05/21> + 10.940|date: 2010/05/24> + 10.670|date: 2010/05/25> + 11.200|date: 2010/05/26> + 11.410|date: 2010/05/27> + 11.680|date: 2010/05/28> + 11.190|date: 2010/06/01> + 11.240|date: 2010/06/02> + 11.590|date: 2010/06/03> + 11.510|date: 2010/06/04> + 11.390|date: 2010/06/07> + 11.350|date: 2010/06/08> + 11.720|date: 2010/06/09> + 12.070|date: 2010/06/10> + 12.130|date: 2010/06/11> + 12.400|date: 2010/06/14> + 12.660|date: 2010/06/15> + 12.710|date: 2010/06/16> + 12.630|date: 2010/06/17> + 12.710|date: 2010/06/18> + 13.000|date: 2010/06/21> + 12.680|date: 2010/06/22> + 12.310|date: 2010/06/23> + 12.210|date: 2010/06/24> + 12.010|date: 2010/06/25> + 11.940|date: 2010/06/28> + 11.640|date: 2010/06/29> + 11.470|date: 2010/06/30> + 11.200|date: 2010/07/01> + 11.170|date: 2010/07/02> + 11.370|date: 2010/07/06> + 11.820|date: 2010/07/07> + 12.060|date: 2010/07/08> + 12.280|date: 2010/07/09> + 12.310|date: 2010/07/12> + 12.600|date: 2010/07/13> + 12.470|date: 2010/07/14> + 12.530|date: 2010/07/15> + 12.410|date: 2010/07/16> + 12.080|date: 2010/07/19> + 12.310|date: 2010/07/20> + 12.440|date: 2010/07/21> + 12.530|date: 2010/07/22> + 12.600|date: 2010/07/23> + 12.790|date: 2010/07/26> + 12.870|date: 2010/07/27> + 12.800|date: 2010/07/28> + 12.740|date: 2010/07/29> + 12.380|date: 2010/07/30> + 12.850|date: 2010/08/02> + 12.825|date: 2010/08/03> + 12.930|date: 2010/08/04> + 12.810|date: 2010/08/05> + 12.760|date: 2010/08/06> + 12.740|date: 2010/08/09> + 12.560|date: 2010/08/10> + 12.160|date: 2010/08/11> + 11.840|date: 2010/08/12> + 11.840|date: 2010/08/13> + 11.630|date: 2010/08/16> + 12.040|date: 2010/08/17> + 11.670|date: 2010/08/19> + 11.540|date: 2010/08/20> low |ticker: EP> => 9.410|date: 2009/08/21> + 9.720|date: 2009/08/24> + 9.810|date: 2009/08/25> + 9.620|date: 2009/08/26> + 9.460|date: 2009/08/27> + 9.410|date: 2009/08/28> + 9.170|date: 2009/08/31> + 8.930|date: 2009/09/01> + 8.760|date: 2009/09/02> + 8.730|date: 2009/09/03> + 8.740|date: 2009/09/04> + 9.060|date: 2009/09/09> + 9.210|date: 2009/09/10> + 9.440|date: 2009/09/11> + 9.630|date: 2009/09/14> + 10.110|date: 2009/09/15> + 10.410|date: 2009/09/16> + 10.140|date: 2009/09/17> + 10.090|date: 2009/09/18> + 9.900|date: 2009/09/21> + 10.500|date: 2009/09/22> + 10.410|date: 2009/09/23> + 10.140|date: 2009/09/24> + 10.040|date: 2009/09/25> + 10.070|date: 2009/09/28> + 10.390|date: 2009/09/29> + 10.190|date: 2009/09/30> + 9.650|date: 2009/10/01> + 9.420|date: 2009/10/02> + 9.550|date: 2009/10/05> + 9.950|date: 2009/10/06> + 10.010|date: 2009/10/07> + 10.180|date: 2009/10/08> + 10.250|date: 2009/10/09> + 10.370|date: 2009/10/12> + 10.370|date: 2009/10/13> + 10.490|date: 2009/10/14> + 10.450|date: 2009/10/15> + 10.870|date: 2009/10/16> + 10.940|date: 2009/10/19> + 11.020|date: 2009/10/20> + 10.790|date: 2009/10/21> + 10.650|date: 2009/10/22> + 10.430|date: 2009/10/23> + 10.170|date: 2009/10/26> + 10.170|date: 2009/10/27> + 9.980|date: 2009/10/28> + 9.870|date: 2009/11/05> + 9.800|date: 2009/11/06> + 10.000|date: 2009/11/09> + 10.040|date: 2009/11/10> + 9.980|date: 2009/11/11> + 9.900|date: 2009/11/12> + 9.830|date: 2009/11/13> + 10.020|date: 2009/11/16> + 10.040|date: 2009/11/17> + 9.860|date: 2009/11/18> + 9.590|date: 2009/11/19> + 9.490|date: 2009/11/20> + 9.600|date: 2009/11/23> + 9.420|date: 2009/11/24> + 9.550|date: 2009/11/25> + 9.350|date: 2009/11/27> + 9.440|date: 2009/11/30> + 9.540|date: 2009/12/01> + 9.570|date: 2009/12/02> + 9.510|date: 2009/12/03> + 9.350|date: 2009/12/04> + 9.420|date: 2009/12/07> + 9.350|date: 2009/12/08> + 9.260|date: 2009/12/09> + 8.940|date: 2009/12/10> + 9.440|date: 2009/12/11> + 9.610|date: 2009/12/14> + 9.660|date: 2009/12/15> + 9.810|date: 2009/12/16> + 9.760|date: 2009/12/17> + 9.760|date: 2009/12/18> + 9.800|date: 2009/12/21> + 9.970|date: 2009/12/22> + 10.000|date: 2009/12/23> + 10.110|date: 2009/12/24> + 10.020|date: 2009/12/28> + 9.930|date: 2009/12/29> + 9.800|date: 2009/12/30> + 9.820|date: 2009/12/31> + 9.980|date: 2010/01/04> + 10.280|date: 2010/01/05> + 10.520|date: 2010/01/06> + 10.520|date: 2010/01/07> + 10.510|date: 2010/01/08> + 10.600|date: 2010/01/11> + 10.460|date: 2010/01/12> + 10.400|date: 2010/01/13> + 10.530|date: 2010/01/14> + 10.280|date: 2010/01/15> + 10.320|date: 2010/01/19> + 10.900|date: 2010/01/20> + 10.940|date: 2010/01/21> + 10.850|date: 2010/01/22> + 10.910|date: 2010/01/25> + 10.800|date: 2010/01/26> + 10.330|date: 2010/01/27> + 10.390|date: 2010/01/28> + 10.120|date: 2010/01/29> + 10.190|date: 2010/02/01> + 10.310|date: 2010/02/02> + 10.490|date: 2010/02/03> + 9.880|date: 2010/02/04> + 9.550|date: 2010/02/05> + 9.810|date: 2010/02/08> + 9.980|date: 2010/02/09> + 9.800|date: 2010/02/10> + 9.890|date: 2010/02/11> + 9.940|date: 2010/02/12> + 10.250|date: 2010/02/16> + 10.380|date: 2010/02/17> + 10.200|date: 2010/02/18> + 10.070|date: 2010/02/19> + 10.100|date: 2010/02/22> + 10.050|date: 2010/02/23> + 10.070|date: 2010/02/24> + 9.910|date: 2010/02/25> + 10.280|date: 2010/02/26> + 10.710|date: 2010/03/01> + 10.970|date: 2010/03/02> + 11.020|date: 2010/03/03> + 11.200|date: 2010/03/04> + 11.300|date: 2010/03/05> + 11.290|date: 2010/03/08> + 11.200|date: 2010/03/09> + 11.210|date: 2010/03/10> + 11.130|date: 2010/03/11> + 11.300|date: 2010/03/12> + 10.950|date: 2010/03/15> + 11.030|date: 2010/03/16> + 11.130|date: 2010/03/17> + 10.880|date: 2010/03/18> + 10.980|date: 2010/03/19> + 10.850|date: 2010/03/22> + 10.760|date: 2010/03/23> + 10.800|date: 2010/03/24> + 10.700|date: 2010/03/25> + 10.550|date: 2010/03/26> + 10.630|date: 2010/03/29> + 10.720|date: 2010/03/30> + 10.760|date: 2010/03/31> + 10.930|date: 2010/04/01> + 11.230|date: 2010/04/05> + 11.500|date: 2010/04/06> + 11.340|date: 2010/04/07> + 11.150|date: 2010/04/08> + 11.340|date: 2010/04/09> + 11.380|date: 2010/04/12> + 11.200|date: 2010/04/13> + 11.290|date: 2010/04/14> + 11.350|date: 2010/04/15> + 11.000|date: 2010/04/16> + 11.010|date: 2010/04/19> + 11.220|date: 2010/04/20> + 11.220|date: 2010/04/21> + 11.110|date: 2010/04/22> + 11.810|date: 2010/04/23> + 12.160|date: 2010/04/26> + 11.960|date: 2010/04/27> + 11.850|date: 2010/04/28> + 12.000|date: 2010/04/29> + 12.060|date: 2010/04/30> + 12.020|date: 2010/05/03> + 11.900|date: 2010/05/04> + 11.590|date: 2010/05/05> + 10.770|date: 2010/05/06> + 10.910|date: 2010/05/07> + 11.700|date: 2010/05/10> + 11.720|date: 2010/05/11> + 11.860|date: 2010/05/12> + 11.940|date: 2010/05/13> + 11.850|date: 2010/05/14> + 11.390|date: 2010/05/17> + 11.450|date: 2010/05/18> + 11.030|date: 2010/05/19> + 10.680|date: 2010/05/20> + 10.370|date: 2010/05/21> + 10.590|date: 2010/05/24> + 10.170|date: 2010/05/25> + 10.720|date: 2010/05/26> + 11.080|date: 2010/05/27> + 11.200|date: 2010/05/28> + 10.800|date: 2010/06/01> + 10.760|date: 2010/06/02> + 11.165|date: 2010/06/03> + 11.000|date: 2010/06/04> + 10.820|date: 2010/06/07> + 10.740|date: 2010/06/08> + 11.260|date: 2010/06/09> + 11.580|date: 2010/06/10> + 11.818|date: 2010/06/11> + 12.090|date: 2010/06/14> + 12.285|date: 2010/06/15> + 12.420|date: 2010/06/16> + 12.340|date: 2010/06/17> + 12.470|date: 2010/06/18> + 12.580|date: 2010/06/21> + 12.100|date: 2010/06/22> + 11.960|date: 2010/06/23> + 11.730|date: 2010/06/24> + 11.670|date: 2010/06/25> + 11.710|date: 2010/06/28> + 11.220|date: 2010/06/29> + 11.080|date: 2010/06/30> + 10.600|date: 2010/07/01> + 10.870|date: 2010/07/02> + 10.980|date: 2010/07/06> + 11.080|date: 2010/07/07> + 11.720|date: 2010/07/08> + 11.910|date: 2010/07/09> + 12.030|date: 2010/07/12> + 12.390|date: 2010/07/13> + 12.210|date: 2010/07/14> + 12.020|date: 2010/07/15> + 11.900|date: 2010/07/16> + 11.850|date: 2010/07/19> + 11.810|date: 2010/07/20> + 12.010|date: 2010/07/21> + 12.260|date: 2010/07/22> + 12.250|date: 2010/07/23> + 12.520|date: 2010/07/26> + 12.580|date: 2010/07/27> + 12.520|date: 2010/07/28> + 12.270|date: 2010/07/29> + 12.030|date: 2010/07/30> + 12.490|date: 2010/08/02> + 12.590|date: 2010/08/03> + 12.620|date: 2010/08/04> + 12.610|date: 2010/08/05> + 12.440|date: 2010/08/06> + 12.560|date: 2010/08/09> + 12.330|date: 2010/08/10> + 11.670|date: 2010/08/11> + 11.530|date: 2010/08/12> + 11.580|date: 2010/08/13> + 11.440|date: 2010/08/16> + 11.640|date: 2010/08/17> + 11.400|date: 2010/08/19> + 11.250|date: 2010/08/20> close |ticker: EP> => 9.710|date: 2009/08/21> + 9.950|date: 2009/08/24> + 9.840|date: 2009/08/25> + 9.800|date: 2009/08/26> + 9.620|date: 2009/08/27> + 9.500|date: 2009/08/28> + 9.230|date: 2009/08/31> + 8.950|date: 2009/09/01> + 8.850|date: 2009/09/02> + 8.780|date: 2009/09/03> + 8.890|date: 2009/09/04> + 9.340|date: 2009/09/09> + 9.480|date: 2009/09/10> + 9.780|date: 2009/09/11> + 10.110|date: 2009/09/14> + 10.370|date: 2009/09/15> + 10.520|date: 2009/09/16> + 10.320|date: 2009/09/17> + 10.220|date: 2009/09/18> + 10.460|date: 2009/09/21> + 10.720|date: 2009/09/22> + 10.520|date: 2009/09/23> + 10.210|date: 2009/09/24> + 10.110|date: 2009/09/25> + 10.490|date: 2009/09/28> + 10.480|date: 2009/09/29> + 10.320|date: 2009/09/30> + 9.680|date: 2009/10/01> + 9.620|date: 2009/10/02> + 9.910|date: 2009/10/05> + 10.050|date: 2009/10/06> + 10.160|date: 2009/10/07> + 10.560|date: 2009/10/08> + 10.340|date: 2009/10/09> + 10.520|date: 2009/10/12> + 10.470|date: 2009/10/13> + 10.630|date: 2009/10/14> + 11.150|date: 2009/10/15> + 11.090|date: 2009/10/16> + 11.270|date: 2009/10/19> + 11.180|date: 2009/10/20> + 10.940|date: 2009/10/21> + 10.770|date: 2009/10/22> + 10.520|date: 2009/10/23> + 10.300|date: 2009/10/26> + 10.400|date: 2009/10/27> + 10.000|date: 2009/10/28> + 9.990|date: 2009/11/05> + 9.900|date: 2009/11/06> + 10.140|date: 2009/11/09> + 10.180|date: 2009/11/10> + 10.120|date: 2009/11/11> + 9.930|date: 2009/11/12> + 10.000|date: 2009/11/13> + 10.370|date: 2009/11/16> + 10.060|date: 2009/11/17> + 9.930|date: 2009/11/18> + 9.630|date: 2009/11/19> + 9.560|date: 2009/11/20> + 9.650|date: 2009/11/23> + 9.580|date: 2009/11/24> + 9.790|date: 2009/11/25> + 9.500|date: 2009/11/27> + 9.560|date: 2009/11/30> + 9.710|date: 2009/12/01> + 9.700|date: 2009/12/02> + 9.530|date: 2009/12/03> + 9.500|date: 2009/12/04> + 9.630|date: 2009/12/07> + 9.380|date: 2009/12/08> + 9.390|date: 2009/12/09> + 9.330|date: 2009/12/10> + 9.510|date: 2009/12/11> + 9.690|date: 2009/12/14> + 9.780|date: 2009/12/15> + 9.970|date: 2009/12/16> + 9.770|date: 2009/12/17> + 9.770|date: 2009/12/18> + 10.030|date: 2009/12/21> + 10.060|date: 2009/12/22> + 10.120|date: 2009/12/23> + 10.200|date: 2009/12/24> + 10.120|date: 2009/12/28> + 9.930|date: 2009/12/29> + 9.940|date: 2009/12/30> + 9.830|date: 2009/12/31> + 10.320|date: 2010/01/04> + 10.590|date: 2010/01/05> + 10.770|date: 2010/01/06> + 10.700|date: 2010/01/07> + 10.770|date: 2010/01/08> + 10.770|date: 2010/01/11> + 10.570|date: 2010/01/12> + 10.650|date: 2010/01/13> + 10.540|date: 2010/01/14> + 10.370|date: 2010/01/15> + 11.100|date: 2010/01/19> + 11.190|date: 2010/01/20> + 10.950|date: 2010/01/21> + 10.860|date: 2010/01/22> + 10.950|date: 2010/01/25> + 10.800|date: 2010/01/26> + 10.620|date: 2010/01/27> + 10.490|date: 2010/01/28> + 10.150|date: 2010/01/29> + 10.450|date: 2010/02/01> + 10.620|date: 2010/02/02> + 10.540|date: 2010/02/03> + 9.890|date: 2010/02/04> + 9.910|date: 2010/02/05> + 9.900|date: 2010/02/08> + 10.140|date: 2010/02/09> + 9.990|date: 2010/02/10> + 10.280|date: 2010/02/11> + 10.050|date: 2010/02/12> + 10.510|date: 2010/02/16> + 10.470|date: 2010/02/17> + 10.380|date: 2010/02/18> + 10.310|date: 2010/02/19> + 10.250|date: 2010/02/22> + 10.090|date: 2010/02/23> + 10.110|date: 2010/02/24> + 10.240|date: 2010/02/25> + 10.470|date: 2010/02/26> + 10.900|date: 2010/03/01> + 11.020|date: 2010/03/02> + 11.350|date: 2010/03/03> + 11.310|date: 2010/03/04> + 11.430|date: 2010/03/05> + 11.380|date: 2010/03/08> + 11.240|date: 2010/03/09> + 11.350|date: 2010/03/10> + 11.360|date: 2010/03/11> + 11.430|date: 2010/03/12> + 11.080|date: 2010/03/15> + 11.190|date: 2010/03/16> + 11.200|date: 2010/03/17> + 11.140|date: 2010/03/18> + 11.130|date: 2010/03/19> + 10.930|date: 2010/03/22> + 10.930|date: 2010/03/23> + 10.840|date: 2010/03/24> + 10.730|date: 2010/03/25> + 10.600|date: 2010/03/26> + 10.850|date: 2010/03/29> + 10.820|date: 2010/03/30> + 10.840|date: 2010/03/31> + 11.180|date: 2010/04/01> + 11.480|date: 2010/04/05> + 11.660|date: 2010/04/06> + 11.400|date: 2010/04/07> + 11.430|date: 2010/04/08> + 11.410|date: 2010/04/09> + 11.460|date: 2010/04/12> + 11.320|date: 2010/04/13> + 11.520|date: 2010/04/14> + 11.400|date: 2010/04/15> + 11.100|date: 2010/04/16> + 11.180|date: 2010/04/19> + 11.360|date: 2010/04/20> + 11.330|date: 2010/04/21> + 11.700|date: 2010/04/22> + 12.510|date: 2010/04/23> + 12.340|date: 2010/04/26> + 12.010|date: 2010/04/27> + 12.000|date: 2010/04/28> + 12.090|date: 2010/04/29> + 12.100|date: 2010/04/30> + 12.240|date: 2010/05/03> + 12.030|date: 2010/05/04> + 11.780|date: 2010/05/05> + 11.540|date: 2010/05/06> + 11.060|date: 2010/05/07> + 12.040|date: 2010/05/10> + 11.860|date: 2010/05/11> + 12.180|date: 2010/05/12> + 12.160|date: 2010/05/13> + 12.070|date: 2010/05/14> + 11.650|date: 2010/05/17> + 11.520|date: 2010/05/18> + 11.330|date: 2010/05/19> + 10.720|date: 2010/05/20> + 10.860|date: 2010/05/21> + 10.600|date: 2010/05/24> + 10.650|date: 2010/05/25> + 10.960|date: 2010/05/26> + 11.410|date: 2010/05/27> + 11.340|date: 2010/05/28> + 10.820|date: 2010/06/01> + 11.240|date: 2010/06/02> + 11.590|date: 2010/06/03> + 11.110|date: 2010/06/04> + 10.830|date: 2010/06/07> + 11.310|date: 2010/06/08> + 11.340|date: 2010/06/09> + 12.000|date: 2010/06/10> + 12.130|date: 2010/06/11> + 12.110|date: 2010/06/14> + 12.620|date: 2010/06/15> + 12.610|date: 2010/06/16> + 12.560|date: 2010/06/17> + 12.680|date: 2010/06/18> + 12.680|date: 2010/06/21> + 12.150|date: 2010/06/22> + 12.200|date: 2010/06/23> + 11.820|date: 2010/06/24> + 11.840|date: 2010/06/25> + 11.810|date: 2010/06/28> + 11.310|date: 2010/06/29> + 11.110|date: 2010/06/30> + 11.030|date: 2010/07/01> + 11.020|date: 2010/07/02> + 11.080|date: 2010/07/06> + 11.803|date: 2010/07/07> + 12.040|date: 2010/07/08> + 12.170|date: 2010/07/09> + 12.300|date: 2010/07/12> + 12.420|date: 2010/07/13> + 12.350|date: 2010/07/14> + 12.460|date: 2010/07/15> + 11.970|date: 2010/07/16> + 12.020|date: 2010/07/19> + 12.290|date: 2010/07/20> + 12.130|date: 2010/07/21> + 12.420|date: 2010/07/22> + 12.550|date: 2010/07/23> + 12.760|date: 2010/07/26> + 12.660|date: 2010/07/27> + 12.560|date: 2010/07/28> + 12.360|date: 2010/07/29> + 12.320|date: 2010/07/30> + 12.810|date: 2010/08/02> + 12.640|date: 2010/08/03> + 12.850|date: 2010/08/04> + 12.800|date: 2010/08/05> + 12.630|date: 2010/08/06> + 12.720|date: 2010/08/09> + 12.440|date: 2010/08/10> + 11.740|date: 2010/08/11> + 11.650|date: 2010/08/12> + 11.610|date: 2010/08/13> + 11.620|date: 2010/08/16> + 11.980|date: 2010/08/17> + 11.500|date: 2010/08/19> + 11.500|date: 2010/08/20> volume |ticker: EP> => 97347.000|date: 2009/08/21> + 169455.000|date: 2009/08/24> + 118005.000|date: 2009/08/25> + 66998.000|date: 2009/08/26> + 87428.000|date: 2009/08/27> + 81432.000|date: 2009/08/28> + 53448.000|date: 2009/08/31> + 70405.000|date: 2009/09/01> + 66482.000|date: 2009/09/02> + 133289.000|date: 2009/09/03> + 107716.000|date: 2009/09/04> + 89387.000|date: 2009/09/09> + 77382.000|date: 2009/09/10> + 111190.000|date: 2009/09/11> + 100177.000|date: 2009/09/14> + 103056.000|date: 2009/09/15> + 120649.000|date: 2009/09/16> + 99796.000|date: 2009/09/17> + 90890.000|date: 2009/09/18> + 91973.000|date: 2009/09/21> + 76445.000|date: 2009/09/22> + 73074.000|date: 2009/09/23> + 76412.000|date: 2009/09/24> + 54868.000|date: 2009/09/25> + 99786.000|date: 2009/09/28> + 90597.000|date: 2009/09/29> + 80886.000|date: 2009/09/30> + 106896.000|date: 2009/10/01> + 87447.000|date: 2009/10/02> + 88761.000|date: 2009/10/05> + 88364.000|date: 2009/10/06> + 50391.000|date: 2009/10/07> + 75874.000|date: 2009/10/08> + 66687.000|date: 2009/10/09> + 62488.000|date: 2009/10/12> + 76109.000|date: 2009/10/13> + 70165.000|date: 2009/10/14> + 145563.000|date: 2009/10/15> + 85890.000|date: 2009/10/16> + 82676.000|date: 2009/10/19> + 74854.000|date: 2009/10/20> + 149859.000|date: 2009/10/21> + 88358.000|date: 2009/10/22> + 81167.000|date: 2009/10/23> + 89823.000|date: 2009/10/26> + 75817.000|date: 2009/10/27> + 102329.000|date: 2009/10/28> + 109380.000|date: 2009/11/05> + 74164.000|date: 2009/11/06> + 84188.000|date: 2009/11/09> + 91827.000|date: 2009/11/10> + 94455.000|date: 2009/11/11> + 114432.000|date: 2009/11/12> + 86077.000|date: 2009/11/13> + 84334.000|date: 2009/11/16> + 87630.000|date: 2009/11/17> + 68104.000|date: 2009/11/18> + 75319.000|date: 2009/11/19> + 76780.000|date: 2009/11/20> + 53378.000|date: 2009/11/23> + 53994.000|date: 2009/11/24> + 47470.000|date: 2009/11/25> + 36099.000|date: 2009/11/27> + 73909.000|date: 2009/11/30> + 49313.000|date: 2009/12/01> + 53900.000|date: 2009/12/02> + 52194.000|date: 2009/12/03> + 110189.000|date: 2009/12/04> + 60568.000|date: 2009/12/07> + 80535.000|date: 2009/12/08> + 52427.000|date: 2009/12/09> + 229002.000|date: 2009/12/10> + 138216.000|date: 2009/12/11> + 86043.000|date: 2009/12/14> + 66662.000|date: 2009/12/15> + 90947.000|date: 2009/12/16> + 67442.000|date: 2009/12/17> + 81275.000|date: 2009/12/18> + 65824.000|date: 2009/12/21> + 68469.000|date: 2009/12/22> + 30241.000|date: 2009/12/23> + 17736.000|date: 2009/12/24> + 41477.000|date: 2009/12/28> + 35304.000|date: 2009/12/29> + 31826.000|date: 2009/12/30> + 31950.000|date: 2009/12/31> + 88669.000|date: 2010/01/04> + 86594.000|date: 2010/01/05> + 136304.000|date: 2010/01/06> + 88792.000|date: 2010/01/07> + 70264.000|date: 2010/01/08> + 59951.000|date: 2010/01/11> + 56278.000|date: 2010/01/12> + 60687.000|date: 2010/01/13> + 68162.000|date: 2010/01/14> + 53772.000|date: 2010/01/15> + 222523.000|date: 2010/01/19> + 119792.000|date: 2010/01/20> + 137570.000|date: 2010/01/21> + 134343.000|date: 2010/01/22> + 92107.000|date: 2010/01/25> + 106124.000|date: 2010/01/26> + 148226.000|date: 2010/01/27> + 84424.000|date: 2010/01/28> + 97563.000|date: 2010/01/29> + 76342.000|date: 2010/02/01> + 79767.000|date: 2010/02/02> + 83182.000|date: 2010/02/03> + 120031.000|date: 2010/02/04> + 123446.000|date: 2010/02/05> + 94452.000|date: 2010/02/08> + 96576.000|date: 2010/02/09> + 73743.000|date: 2010/02/10> + 79332.000|date: 2010/02/11> + 96652.000|date: 2010/02/12> + 131541.000|date: 2010/02/16> + 118030.000|date: 2010/02/17> + 116332.000|date: 2010/02/18> + 144415.000|date: 2010/02/19> + 123512.000|date: 2010/02/22> + 93133.000|date: 2010/02/23> + 91135.000|date: 2010/02/24> + 70151.000|date: 2010/02/25> + 98502.000|date: 2010/02/26> + 133284.000|date: 2010/03/01> + 66664.000|date: 2010/03/02> + 114416.000|date: 2010/03/03> + 93070.000|date: 2010/03/04> + 69182.000|date: 2010/03/05> + 80412.000|date: 2010/03/08> + 73157.000|date: 2010/03/09> + 56715.000|date: 2010/03/10> + 37918.000|date: 2010/03/11> + 58098.000|date: 2010/03/12> + 80398.000|date: 2010/03/15> + 75636.000|date: 2010/03/16> + 85303.000|date: 2010/03/17> + 93831.000|date: 2010/03/18> + 106839.000|date: 2010/03/19> + 76133.000|date: 2010/03/22> + 114720.000|date: 2010/03/23> + 85082.000|date: 2010/03/24> + 114782.000|date: 2010/03/25> + 95339.000|date: 2010/03/26> + 131288.000|date: 2010/03/29> + 67284.000|date: 2010/03/30> + 63439.000|date: 2010/03/31> + 63881.000|date: 2010/04/01> + 49549.000|date: 2010/04/05> + 107993.000|date: 2010/04/06> + 71762.000|date: 2010/04/07> + 88988.000|date: 2010/04/08> + 52580.000|date: 2010/04/09> + 69682.000|date: 2010/04/12> + 42867.000|date: 2010/04/13> + 39633.000|date: 2010/04/14> + 36349.000|date: 2010/04/15> + 82399.000|date: 2010/04/16> + 68982.000|date: 2010/04/19> + 64903.000|date: 2010/04/20> + 48851.000|date: 2010/04/21> + 86183.000|date: 2010/04/22> + 247512.000|date: 2010/04/23> + 154996.000|date: 2010/04/26> + 148806.000|date: 2010/04/27> + 105931.000|date: 2010/04/28> + 90149.000|date: 2010/04/29> + 79068.000|date: 2010/04/30> + 76583.000|date: 2010/05/03> + 86848.000|date: 2010/05/04> + 99592.000|date: 2010/05/05> + 198346.000|date: 2010/05/06> + 169060.000|date: 2010/05/07> + 159599.000|date: 2010/05/10> + 124708.000|date: 2010/05/11> + 74682.000|date: 2010/05/12> + 112399.000|date: 2010/05/13> + 136343.000|date: 2010/05/14> + 135572.000|date: 2010/05/17> + 122461.000|date: 2010/05/18> + 150706.000|date: 2010/05/19> + 171394.000|date: 2010/05/20> + 146058.000|date: 2010/05/21> + 72922.000|date: 2010/05/24> + 103389.000|date: 2010/05/25> + 139809.000|date: 2010/05/26> + 88992.000|date: 2010/05/27> + 100703.000|date: 2010/05/28> + 135395.000|date: 2010/06/01> + 97602.000|date: 2010/06/02> + 82275.000|date: 2010/06/03> + 136266.000|date: 2010/06/04> + 138359.000|date: 2010/06/07> + 154778.000|date: 2010/06/08> + 98108.000|date: 2010/06/09> + 110670.000|date: 2010/06/10> + 69292.000|date: 2010/06/11> + 109467.000|date: 2010/06/14> + 123601.000|date: 2010/06/15> + 67795.000|date: 2010/06/16> + 62987.000|date: 2010/06/17> + 66583.000|date: 2010/06/18> + 77108.000|date: 2010/06/21> + 76043.000|date: 2010/06/22> + 72102.000|date: 2010/06/23> + 118034.000|date: 2010/06/24> + 98936.000|date: 2010/06/25> + 94018.000|date: 2010/06/28> + 87717.000|date: 2010/06/29> + 89443.000|date: 2010/06/30> + 93512.000|date: 2010/07/01> + 77471.000|date: 2010/07/02> + 82883.000|date: 2010/07/06> + 102235.000|date: 2010/07/07> + 144162.000|date: 2010/07/08> + 118624.000|date: 2010/07/09> + 103190.000|date: 2010/07/12> + 89566.000|date: 2010/07/13> + 51309.000|date: 2010/07/14> + 76126.000|date: 2010/07/15> + 103110.000|date: 2010/07/16> + 73848.000|date: 2010/07/19> + 70813.000|date: 2010/07/20> + 77433.000|date: 2010/07/21> + 54844.000|date: 2010/07/22> + 57064.000|date: 2010/07/23> + 63091.000|date: 2010/07/26> + 70143.000|date: 2010/07/27> + 63809.000|date: 2010/07/28> + 76782.000|date: 2010/07/29> + 81890.000|date: 2010/07/30> + 59761.000|date: 2010/08/02> + 71271.000|date: 2010/08/03> + 84545.000|date: 2010/08/04> + 58839.000|date: 2010/08/05> + 84751.000|date: 2010/08/06> + 46970.000|date: 2010/08/09> + 61393.000|date: 2010/08/10> + 113671.000|date: 2010/08/11> + 60058.000|date: 2010/08/12> + 78969.000|date: 2010/08/13> + 43543.000|date: 2010/08/16> + 68836.000|date: 2010/08/17> + 61214.000|date: 2010/08/19> + 66079.000|date: 2010/08/20> open |ticker: EQR> => 27.610|date: 2009/08/21> + 27.780|date: 2009/08/24> + 27.800|date: 2009/08/25> + 27.430|date: 2009/08/26> + 27.950|date: 2009/08/27> + 28.110|date: 2009/08/28> + 27.360|date: 2009/08/31> + 27.110|date: 2009/09/01> + 26.490|date: 2009/09/02> + 26.190|date: 2009/09/03> + 26.310|date: 2009/09/04> + 27.470|date: 2009/09/09> + 28.770|date: 2009/09/10> + 29.270|date: 2009/09/11> + 28.950|date: 2009/09/14> + 30.130|date: 2009/09/15> + 30.400|date: 2009/09/16> + 31.750|date: 2009/09/17> + 32.050|date: 2009/09/18> + 31.550|date: 2009/09/21> + 32.000|date: 2009/09/22> + 32.880|date: 2009/09/23> + 31.490|date: 2009/09/24> + 30.240|date: 2009/09/25> + 30.370|date: 2009/09/28> + 30.740|date: 2009/09/29> + 30.780|date: 2009/09/30> + 30.570|date: 2009/10/01> + 28.340|date: 2009/10/02> + 28.850|date: 2009/10/05> + 29.670|date: 2009/10/06> + 28.830|date: 2009/10/07> + 29.310|date: 2009/10/08> + 29.620|date: 2009/10/09> + 30.300|date: 2009/10/12> + 29.980|date: 2009/10/13> + 29.990|date: 2009/10/14> + 30.100|date: 2009/10/15> + 29.670|date: 2009/10/16> + 29.230|date: 2009/10/19> + 29.480|date: 2009/10/20> + 29.090|date: 2009/10/21> + 28.350|date: 2009/10/22> + 29.160|date: 2009/10/23> + 28.940|date: 2009/10/26> + 29.080|date: 2009/10/27> + 28.520|date: 2009/10/28> + 28.750|date: 2009/11/05> + 28.840|date: 2009/11/06> + 29.050|date: 2009/11/09> + 30.100|date: 2009/11/10> + 30.810|date: 2009/11/11> + 31.250|date: 2009/11/12> + 31.100|date: 2009/11/13> + 31.730|date: 2009/11/16> + 32.160|date: 2009/11/17> + 31.800|date: 2009/11/18> + 32.520|date: 2009/11/19> + 31.970|date: 2009/11/20> + 32.430|date: 2009/11/23> + 31.900|date: 2009/11/24> + 31.750|date: 2009/11/25> + 31.220|date: 2009/11/27> + 30.850|date: 2009/11/30> + 32.450|date: 2009/12/01> + 32.710|date: 2009/12/02> + 33.090|date: 2009/12/03> + 32.900|date: 2009/12/04> + 32.880|date: 2009/12/07> + 31.770|date: 2009/12/08> + 31.920|date: 2009/12/09> + 31.920|date: 2009/12/10> + 31.670|date: 2009/12/11> + 32.280|date: 2009/12/14> + 32.450|date: 2009/12/15> + 32.450|date: 2009/12/16> + 32.060|date: 2009/12/17> + 32.000|date: 2009/12/18> + 32.650|date: 2009/12/21> + 33.630|date: 2009/12/22> + 34.130|date: 2009/12/23> + 35.130|date: 2009/12/24> + 35.360|date: 2009/12/28> + 36.060|date: 2009/12/29> + 35.000|date: 2009/12/30> + 35.150|date: 2009/12/31> + 34.060|date: 2010/01/04> + 33.010|date: 2010/01/05> + 33.270|date: 2010/01/06> + 33.290|date: 2010/01/07> + 33.650|date: 2010/01/08> + 33.560|date: 2010/01/11> + 33.080|date: 2010/01/12> + 32.930|date: 2010/01/13> + 33.520|date: 2010/01/14> + 33.570|date: 2010/01/15> + 33.800|date: 2010/01/19> + 34.030|date: 2010/01/20> + 33.790|date: 2010/01/21> + 32.960|date: 2010/01/22> + 32.270|date: 2010/01/25> + 31.790|date: 2010/01/26> + 31.860|date: 2010/01/27> + 32.640|date: 2010/01/28> + 32.390|date: 2010/01/29> + 32.320|date: 2010/02/01> + 32.760|date: 2010/02/02> + 33.140|date: 2010/02/03> + 33.990|date: 2010/02/04> + 32.900|date: 2010/02/05> + 32.940|date: 2010/02/08> + 32.840|date: 2010/02/09> + 32.360|date: 2010/02/10> + 32.100|date: 2010/02/11> + 32.450|date: 2010/02/12> + 33.800|date: 2010/02/16> + 34.440|date: 2010/02/17> + 34.390|date: 2010/02/18> + 34.880|date: 2010/02/19> + 35.500|date: 2010/02/22> + 35.830|date: 2010/02/23> + 35.840|date: 2010/02/24> + 35.670|date: 2010/02/25> + 36.210|date: 2010/02/26> + 36.450|date: 2010/03/01> + 36.220|date: 2010/03/02> + 36.200|date: 2010/03/03> + 35.940|date: 2010/03/04> + 36.270|date: 2010/03/05> + 37.250|date: 2010/03/08> + 37.350|date: 2010/03/09> + 38.410|date: 2010/03/10> + 38.010|date: 2010/03/11> + 38.300|date: 2010/03/12> + 37.970|date: 2010/03/15> + 38.380|date: 2010/03/16> + 39.570|date: 2010/03/17> + 39.910|date: 2010/03/18> + 39.640|date: 2010/03/19> + 39.090|date: 2010/03/22> + 39.500|date: 2010/03/23> + 39.110|date: 2010/03/24> + 39.570|date: 2010/03/25> + 39.680|date: 2010/03/26> + 39.550|date: 2010/03/29> + 39.480|date: 2010/03/30> + 39.140|date: 2010/03/31> + 39.470|date: 2010/04/01> + 39.260|date: 2010/04/05> + 40.070|date: 2010/04/06> + 41.410|date: 2010/04/07> + 40.330|date: 2010/04/08> + 40.720|date: 2010/04/09> + 41.910|date: 2010/04/12> + 41.960|date: 2010/04/13> + 43.380|date: 2010/04/14> + 42.980|date: 2010/04/15> + 41.750|date: 2010/04/16> + 40.770|date: 2010/04/19> + 41.360|date: 2010/04/20> + 41.970|date: 2010/04/21> + 42.500|date: 2010/04/22> + 43.850|date: 2010/04/23> + 45.130|date: 2010/04/26> + 44.940|date: 2010/04/27> + 44.170|date: 2010/04/28> + 44.510|date: 2010/04/29> + 46.160|date: 2010/04/30> + 45.640|date: 2010/05/03> + 46.980|date: 2010/05/04> + 46.700|date: 2010/05/05> + 45.990|date: 2010/05/06> + 44.220|date: 2010/05/07> + 45.360|date: 2010/05/10> + 46.280|date: 2010/05/11> + 47.460|date: 2010/05/12> + 48.010|date: 2010/05/13> + 46.430|date: 2010/05/14> + 45.710|date: 2010/05/17> + 46.820|date: 2010/05/18> + 44.290|date: 2010/05/19> + 43.200|date: 2010/05/20> + 41.390|date: 2010/05/21> + 44.040|date: 2010/05/24> + 41.290|date: 2010/05/25> + 44.080|date: 2010/05/26> + 44.290|date: 2010/05/27> + 45.610|date: 2010/05/28> + 44.630|date: 2010/06/01> + 44.750|date: 2010/06/02> + 44.540|date: 2010/06/03> + 42.970|date: 2010/06/04> + 41.550|date: 2010/06/07> + 41.050|date: 2010/06/08> + 42.250|date: 2010/06/09> + 42.470|date: 2010/06/10> + 43.600|date: 2010/06/11> + 44.970|date: 2010/06/14> + 45.380|date: 2010/06/15> + 45.690|date: 2010/06/16> + 45.980|date: 2010/06/17> + 46.530|date: 2010/06/18> + 46.490|date: 2010/06/21> + 45.740|date: 2010/06/22> + 43.840|date: 2010/06/23> + 43.970|date: 2010/06/24> + 43.430|date: 2010/06/25> + 44.810|date: 2010/06/28> + 43.240|date: 2010/06/29> + 42.170|date: 2010/06/30> + 41.850|date: 2010/07/01> + 41.080|date: 2010/07/02> + 41.800|date: 2010/07/06> + 40.430|date: 2010/07/07> + 43.080|date: 2010/07/08> + 43.250|date: 2010/07/09> + 44.140|date: 2010/07/12> + 44.940|date: 2010/07/13> + 44.630|date: 2010/07/14> + 44.770|date: 2010/07/15> + 44.260|date: 2010/07/16> + 42.710|date: 2010/07/19> + 42.850|date: 2010/07/20> + 44.670|date: 2010/07/21> + 43.510|date: 2010/07/22> + 44.690|date: 2010/07/23> + 45.150|date: 2010/07/26> + 47.000|date: 2010/07/27> + 46.330|date: 2010/07/28> + 47.170|date: 2010/07/29> + 44.560|date: 2010/07/30> + 46.730|date: 2010/08/02> + 47.120|date: 2010/08/03> + 46.980|date: 2010/08/04> + 46.450|date: 2010/08/05> + 45.210|date: 2010/08/06> + 46.310|date: 2010/08/09> + 46.540|date: 2010/08/10> + 45.320|date: 2010/08/11> + 44.460|date: 2010/08/12> + 44.620|date: 2010/08/13> + 44.580|date: 2010/08/16> + 45.350|date: 2010/08/17> + 45.820|date: 2010/08/19> + 44.260|date: 2010/08/20> high |ticker: EQR> => 28.660|date: 2009/08/21> + 28.070|date: 2009/08/24> + 28.180|date: 2009/08/25> + 27.830|date: 2009/08/26> + 27.950|date: 2009/08/27> + 28.260|date: 2009/08/28> + 27.630|date: 2009/08/31> + 27.510|date: 2009/09/01> + 26.490|date: 2009/09/02> + 26.480|date: 2009/09/03> + 26.670|date: 2009/09/04> + 28.770|date: 2009/09/09> + 29.360|date: 2009/09/10> + 29.370|date: 2009/09/11> + 30.020|date: 2009/09/14> + 30.870|date: 2009/09/15> + 32.010|date: 2009/09/16> + 32.910|date: 2009/09/17> + 32.150|date: 2009/09/18> + 32.410|date: 2009/09/21> + 33.060|date: 2009/09/22> + 33.020|date: 2009/09/23> + 31.840|date: 2009/09/24> + 30.820|date: 2009/09/25> + 31.470|date: 2009/09/28> + 31.720|date: 2009/09/29> + 31.120|date: 2009/09/30> + 30.760|date: 2009/10/01> + 29.650|date: 2009/10/02> + 29.650|date: 2009/10/05> + 29.880|date: 2009/10/06> + 29.320|date: 2009/10/07> + 30.000|date: 2009/10/08> + 30.290|date: 2009/10/09> + 30.640|date: 2009/10/12> + 30.200|date: 2009/10/13> + 30.570|date: 2009/10/14> + 30.350|date: 2009/10/15> + 29.720|date: 2009/10/16> + 29.710|date: 2009/10/19> + 29.580|date: 2009/10/20> + 29.590|date: 2009/10/21> + 29.190|date: 2009/10/22> + 29.210|date: 2009/10/23> + 29.810|date: 2009/10/26> + 29.250|date: 2009/10/27> + 29.090|date: 2009/10/28> + 29.400|date: 2009/11/05> + 29.110|date: 2009/11/06> + 30.090|date: 2009/11/09> + 30.920|date: 2009/11/10> + 31.620|date: 2009/11/11> + 31.660|date: 2009/11/12> + 31.820|date: 2009/11/13> + 32.690|date: 2009/11/16> + 32.540|date: 2009/11/17> + 32.910|date: 2009/11/18> + 32.580|date: 2009/11/19> + 32.100|date: 2009/11/20> + 32.740|date: 2009/11/23> + 32.200|date: 2009/11/24> + 32.110|date: 2009/11/25> + 31.570|date: 2009/11/27> + 32.270|date: 2009/11/30> + 32.760|date: 2009/12/01> + 33.150|date: 2009/12/02> + 33.320|date: 2009/12/03> + 33.520|date: 2009/12/04> + 33.110|date: 2009/12/07> + 32.270|date: 2009/12/08> + 32.250|date: 2009/12/09> + 31.977|date: 2009/12/10> + 32.160|date: 2009/12/11> + 32.810|date: 2009/12/14> + 32.630|date: 2009/12/15> + 32.620|date: 2009/12/16> + 32.130|date: 2009/12/17> + 32.710|date: 2009/12/18> + 33.580|date: 2009/12/21> + 34.190|date: 2009/12/22> + 35.180|date: 2009/12/23> + 35.500|date: 2009/12/24> + 36.380|date: 2009/12/28> + 36.200|date: 2009/12/29> + 35.060|date: 2009/12/30> + 35.290|date: 2009/12/31> + 34.530|date: 2010/01/04> + 33.490|date: 2010/01/05> + 33.650|date: 2010/01/06> + 34.180|date: 2010/01/07> + 33.870|date: 2010/01/08> + 33.850|date: 2010/01/11> + 33.290|date: 2010/01/12> + 33.890|date: 2010/01/13> + 33.860|date: 2010/01/14> + 33.670|date: 2010/01/15> + 34.460|date: 2010/01/19> + 34.120|date: 2010/01/20> + 34.229|date: 2010/01/21> + 33.390|date: 2010/01/22> + 32.390|date: 2010/01/25> + 32.370|date: 2010/01/26> + 32.490|date: 2010/01/27> + 32.670|date: 2010/01/28> + 32.710|date: 2010/01/29> + 32.850|date: 2010/02/01> + 33.350|date: 2010/02/02> + 33.140|date: 2010/02/03> + 34.720|date: 2010/02/04> + 33.320|date: 2010/02/05> + 33.230|date: 2010/02/08> + 32.960|date: 2010/02/09> + 32.840|date: 2010/02/10> + 32.780|date: 2010/02/11> + 33.260|date: 2010/02/12> + 34.450|date: 2010/02/16> + 34.670|date: 2010/02/17> + 35.260|date: 2010/02/18> + 35.590|date: 2010/02/19> + 36.230|date: 2010/02/22> + 35.970|date: 2010/02/23> + 36.110|date: 2010/02/24> + 36.250|date: 2010/02/25> + 36.500|date: 2010/02/26> + 36.450|date: 2010/03/01> + 36.360|date: 2010/03/02> + 36.200|date: 2010/03/03> + 36.190|date: 2010/03/04> + 37.310|date: 2010/03/05> + 37.710|date: 2010/03/08> + 38.630|date: 2010/03/09> + 38.490|date: 2010/03/10> + 38.150|date: 2010/03/11> + 38.500|date: 2010/03/12> + 38.270|date: 2010/03/15> + 39.480|date: 2010/03/16> + 39.980|date: 2010/03/17> + 40.430|date: 2010/03/18> + 39.830|date: 2010/03/19> + 39.760|date: 2010/03/22> + 39.620|date: 2010/03/23> + 39.700|date: 2010/03/24> + 40.190|date: 2010/03/25> + 39.840|date: 2010/03/26> + 39.560|date: 2010/03/29> + 39.760|date: 2010/03/30> + 39.590|date: 2010/03/31> + 39.470|date: 2010/04/01> + 40.260|date: 2010/04/05> + 41.600|date: 2010/04/06> + 41.610|date: 2010/04/07> + 40.620|date: 2010/04/08> + 41.960|date: 2010/04/09> + 42.160|date: 2010/04/12> + 43.170|date: 2010/04/13> + 43.380|date: 2010/04/14> + 43.170|date: 2010/04/15> + 42.170|date: 2010/04/16> + 41.520|date: 2010/04/19> + 42.010|date: 2010/04/20> + 43.530|date: 2010/04/21> + 43.850|date: 2010/04/22> + 44.650|date: 2010/04/23> + 45.670|date: 2010/04/26> + 45.380|date: 2010/04/27> + 44.420|date: 2010/04/28> + 47.380|date: 2010/04/29> + 47.080|date: 2010/04/30> + 48.000|date: 2010/05/03> + 47.560|date: 2010/05/04> + 47.350|date: 2010/05/05> + 47.450|date: 2010/05/06> + 45.520|date: 2010/05/07> + 47.120|date: 2010/05/10> + 47.930|date: 2010/05/11> + 48.455|date: 2010/05/12> + 48.320|date: 2010/05/13> + 46.740|date: 2010/05/14> + 46.530|date: 2010/05/17> + 46.870|date: 2010/05/18> + 45.430|date: 2010/05/19> + 43.900|date: 2010/05/20> + 44.010|date: 2010/05/21> + 44.070|date: 2010/05/24> + 43.440|date: 2010/05/25> + 44.640|date: 2010/05/26> + 45.830|date: 2010/05/27> + 46.040|date: 2010/05/28> + 45.390|date: 2010/06/01> + 44.780|date: 2010/06/02> + 45.040|date: 2010/06/03> + 43.830|date: 2010/06/04> + 42.040|date: 2010/06/07> + 41.970|date: 2010/06/08> + 43.380|date: 2010/06/09> + 44.260|date: 2010/06/10> + 44.610|date: 2010/06/11> + 45.470|date: 2010/06/14> + 46.480|date: 2010/06/15> + 46.220|date: 2010/06/16> + 46.730|date: 2010/06/17> + 46.670|date: 2010/06/18> + 46.920|date: 2010/06/21> + 45.790|date: 2010/06/22> + 44.870|date: 2010/06/23> + 44.120|date: 2010/06/24> + 44.850|date: 2010/06/25> + 44.830|date: 2010/06/28> + 43.410|date: 2010/06/29> + 42.950|date: 2010/06/30> + 42.100|date: 2010/07/01> + 41.580|date: 2010/07/02> + 41.920|date: 2010/07/06> + 42.580|date: 2010/07/07> + 43.820|date: 2010/07/08> + 44.120|date: 2010/07/09> + 44.510|date: 2010/07/12> + 45.460|date: 2010/07/13> + 45.100|date: 2010/07/14> + 44.930|date: 2010/07/15> + 44.680|date: 2010/07/16> + 43.860|date: 2010/07/19> + 44.210|date: 2010/07/20> + 44.670|date: 2010/07/21> + 45.250|date: 2010/07/22> + 45.250|date: 2010/07/23> + 46.760|date: 2010/07/26> + 47.150|date: 2010/07/27> + 47.030|date: 2010/07/28> + 47.500|date: 2010/07/29> + 46.070|date: 2010/07/30> + 47.570|date: 2010/08/02> + 47.275|date: 2010/08/03> + 47.200|date: 2010/08/04> + 46.770|date: 2010/08/05> + 46.050|date: 2010/08/06> + 47.050|date: 2010/08/09> + 47.520|date: 2010/08/10> + 46.220|date: 2010/08/11> + 45.080|date: 2010/08/12> + 45.200|date: 2010/08/13> + 45.340|date: 2010/08/16> + 46.170|date: 2010/08/17> + 45.870|date: 2010/08/19> + 45.010|date: 2010/08/20> low |ticker: EQR> => 27.300|date: 2009/08/21> + 27.300|date: 2009/08/24> + 27.160|date: 2009/08/25> + 27.280|date: 2009/08/26> + 27.120|date: 2009/08/27> + 27.250|date: 2009/08/28> + 27.080|date: 2009/08/31> + 26.050|date: 2009/09/01> + 25.910|date: 2009/09/02> + 25.720|date: 2009/09/03> + 25.880|date: 2009/09/04> + 27.200|date: 2009/09/09> + 28.140|date: 2009/09/10> + 28.700|date: 2009/09/11> + 28.680|date: 2009/09/14> + 29.700|date: 2009/09/15> + 30.400|date: 2009/09/16> + 31.140|date: 2009/09/17> + 31.310|date: 2009/09/18> + 31.390|date: 2009/09/21> + 32.000|date: 2009/09/22> + 31.250|date: 2009/09/23> + 29.970|date: 2009/09/24> + 29.920|date: 2009/09/25> + 30.370|date: 2009/09/28> + 30.590|date: 2009/09/29> + 30.250|date: 2009/09/30> + 28.800|date: 2009/10/01> + 28.180|date: 2009/10/02> + 28.850|date: 2009/10/05> + 28.530|date: 2009/10/06> + 28.520|date: 2009/10/07> + 29.200|date: 2009/10/08> + 29.260|date: 2009/10/09> + 29.960|date: 2009/10/12> + 29.500|date: 2009/10/13> + 29.960|date: 2009/10/14> + 29.790|date: 2009/10/15> + 28.990|date: 2009/10/16> + 28.910|date: 2009/10/19> + 28.838|date: 2009/10/20> + 28.270|date: 2009/10/21> + 28.100|date: 2009/10/22> + 28.650|date: 2009/10/23> + 28.940|date: 2009/10/26> + 28.600|date: 2009/10/27> + 27.540|date: 2009/10/28> + 28.630|date: 2009/11/05> + 28.470|date: 2009/11/06> + 29.050|date: 2009/11/09> + 29.690|date: 2009/11/10> + 30.810|date: 2009/11/11> + 31.100|date: 2009/11/12> + 31.100|date: 2009/11/13> + 31.730|date: 2009/11/16> + 31.800|date: 2009/11/17> + 31.740|date: 2009/11/18> + 31.720|date: 2009/11/19> + 31.660|date: 2009/11/20> + 31.830|date: 2009/11/23> + 31.420|date: 2009/11/24> + 31.560|date: 2009/11/25> + 30.670|date: 2009/11/27> + 30.700|date: 2009/11/30> + 32.020|date: 2009/12/01> + 32.470|date: 2009/12/02> + 32.080|date: 2009/12/03> + 32.470|date: 2009/12/04> + 31.956|date: 2009/12/07> + 31.410|date: 2009/12/08> + 31.590|date: 2009/12/09> + 31.345|date: 2009/12/10> + 31.390|date: 2009/12/11> + 31.750|date: 2009/12/14> + 32.240|date: 2009/12/15> + 32.320|date: 2009/12/16> + 31.650|date: 2009/12/17> + 31.700|date: 2009/12/18> + 32.650|date: 2009/12/21> + 33.380|date: 2009/12/22> + 34.130|date: 2009/12/23> + 34.940|date: 2009/12/24> + 35.230|date: 2009/12/28> + 34.940|date: 2009/12/29> + 34.470|date: 2009/12/30> + 33.640|date: 2009/12/31> + 33.230|date: 2010/01/04> + 32.910|date: 2010/01/05> + 33.270|date: 2010/01/06> + 33.180|date: 2010/01/07> + 33.090|date: 2010/01/08> + 33.140|date: 2010/01/11> + 32.520|date: 2010/01/12> + 32.880|date: 2010/01/13> + 33.350|date: 2010/01/14> + 33.260|date: 2010/01/15> + 33.460|date: 2010/01/19> + 33.640|date: 2010/01/20> + 32.880|date: 2010/01/21> + 31.810|date: 2010/01/22> + 31.480|date: 2010/01/25> + 31.490|date: 2010/01/26> + 31.400|date: 2010/01/27> + 31.890|date: 2010/01/28> + 31.780|date: 2010/01/29> + 32.250|date: 2010/02/01> + 32.430|date: 2010/02/02> + 32.280|date: 2010/02/03> + 32.690|date: 2010/02/04> + 32.050|date: 2010/02/05> + 32.370|date: 2010/02/08> + 32.120|date: 2010/02/09> + 31.820|date: 2010/02/10> + 31.880|date: 2010/02/11> + 32.190|date: 2010/02/12> + 33.560|date: 2010/02/16> + 34.300|date: 2010/02/17> + 34.370|date: 2010/02/18> + 34.700|date: 2010/02/19> + 35.210|date: 2010/02/22> + 35.480|date: 2010/02/23> + 35.480|date: 2010/02/24> + 35.340|date: 2010/02/25> + 36.010|date: 2010/02/26> + 35.980|date: 2010/03/01> + 35.930|date: 2010/03/02> + 35.740|date: 2010/03/03> + 35.790|date: 2010/03/04> + 36.030|date: 2010/03/05> + 37.150|date: 2010/03/08> + 37.310|date: 2010/03/09> + 37.900|date: 2010/03/10> + 37.610|date: 2010/03/11> + 37.800|date: 2010/03/12> + 37.490|date: 2010/03/15> + 38.200|date: 2010/03/16> + 39.290|date: 2010/03/17> + 39.610|date: 2010/03/18> + 39.090|date: 2010/03/19> + 38.950|date: 2010/03/22> + 39.020|date: 2010/03/23> + 39.050|date: 2010/03/24> + 39.450|date: 2010/03/25> + 39.080|date: 2010/03/26> + 39.110|date: 2010/03/29> + 39.110|date: 2010/03/30> + 39.000|date: 2010/03/31> + 38.840|date: 2010/04/01> + 39.210|date: 2010/04/05> + 39.960|date: 2010/04/06> + 40.460|date: 2010/04/07> + 40.180|date: 2010/04/08> + 40.690|date: 2010/04/09> + 41.710|date: 2010/04/12> + 41.900|date: 2010/04/13> + 42.800|date: 2010/04/14> + 41.930|date: 2010/04/15> + 40.960|date: 2010/04/16> + 40.540|date: 2010/04/19> + 41.000|date: 2010/04/20> + 41.850|date: 2010/04/21> + 42.250|date: 2010/04/22> + 43.460|date: 2010/04/23> + 44.860|date: 2010/04/26> + 43.680|date: 2010/04/27> + 43.760|date: 2010/04/28> + 44.260|date: 2010/04/29> + 45.130|date: 2010/04/30> + 45.640|date: 2010/05/03> + 46.500|date: 2010/05/04> + 45.920|date: 2010/05/05> + 41.500|date: 2010/05/06> + 42.800|date: 2010/05/07> + 45.360|date: 2010/05/10> + 45.950|date: 2010/05/11> + 47.270|date: 2010/05/12> + 46.920|date: 2010/05/13> + 45.000|date: 2010/05/14> + 44.480|date: 2010/05/17> + 44.430|date: 2010/05/18> + 43.190|date: 2010/05/19> + 42.200|date: 2010/05/20> + 41.270|date: 2010/05/21> + 42.540|date: 2010/05/24> + 40.900|date: 2010/05/25> + 43.120|date: 2010/05/26> + 43.850|date: 2010/05/27> + 44.990|date: 2010/05/28> + 44.200|date: 2010/06/01> + 43.700|date: 2010/06/02> + 43.940|date: 2010/06/03> + 41.000|date: 2010/06/04> + 40.770|date: 2010/06/07> + 39.790|date: 2010/06/08> + 41.590|date: 2010/06/09> + 42.290|date: 2010/06/10> + 43.380|date: 2010/06/11> + 44.720|date: 2010/06/14> + 45.110|date: 2010/06/15> + 45.570|date: 2010/06/16> + 45.940|date: 2010/06/17> + 45.670|date: 2010/06/18> + 45.360|date: 2010/06/21> + 43.800|date: 2010/06/22> + 43.080|date: 2010/06/23> + 42.850|date: 2010/06/24> + 43.080|date: 2010/06/25> + 43.640|date: 2010/06/28> + 41.890|date: 2010/06/29> + 41.590|date: 2010/06/30> + 40.530|date: 2010/07/01> + 39.980|date: 2010/07/02> + 39.690|date: 2010/07/06> + 40.270|date: 2010/07/07> + 42.370|date: 2010/07/08> + 43.200|date: 2010/07/09> + 43.630|date: 2010/07/12> + 44.770|date: 2010/07/13> + 43.900|date: 2010/07/14> + 43.530|date: 2010/07/15> + 42.390|date: 2010/07/16> + 42.290|date: 2010/07/19> + 42.480|date: 2010/07/20> + 42.710|date: 2010/07/21> + 43.510|date: 2010/07/22> + 43.790|date: 2010/07/23> + 45.020|date: 2010/07/26> + 45.660|date: 2010/07/27> + 45.940|date: 2010/07/28> + 44.590|date: 2010/07/29> + 44.520|date: 2010/07/30> + 46.310|date: 2010/08/02> + 46.460|date: 2010/08/03> + 46.550|date: 2010/08/04> + 45.880|date: 2010/08/05> + 44.930|date: 2010/08/06> + 45.960|date: 2010/08/09> + 46.385|date: 2010/08/10> + 45.150|date: 2010/08/11> + 44.230|date: 2010/08/12> + 44.620|date: 2010/08/13> + 44.390|date: 2010/08/16> + 44.950|date: 2010/08/17> + 44.310|date: 2010/08/19> + 44.140|date: 2010/08/20> close |ticker: EQR> => 27.650|date: 2009/08/21> + 27.450|date: 2009/08/24> + 27.360|date: 2009/08/25> + 27.820|date: 2009/08/26> + 27.900|date: 2009/08/27> + 27.800|date: 2009/08/28> + 27.310|date: 2009/08/31> + 26.120|date: 2009/09/01> + 25.910|date: 2009/09/02> + 26.470|date: 2009/09/03> + 26.660|date: 2009/09/04> + 28.770|date: 2009/09/09> + 29.240|date: 2009/09/10> + 29.150|date: 2009/09/11> + 30.010|date: 2009/09/14> + 30.560|date: 2009/09/15> + 31.990|date: 2009/09/16> + 31.610|date: 2009/09/17> + 31.750|date: 2009/09/18> + 31.700|date: 2009/09/21> + 32.860|date: 2009/09/22> + 31.250|date: 2009/09/23> + 30.390|date: 2009/09/24> + 30.240|date: 2009/09/25> + 31.460|date: 2009/09/28> + 30.720|date: 2009/09/29> + 30.700|date: 2009/09/30> + 28.900|date: 2009/10/01> + 28.620|date: 2009/10/02> + 29.380|date: 2009/10/05> + 29.000|date: 2009/10/06> + 29.030|date: 2009/10/07> + 29.810|date: 2009/10/08> + 30.210|date: 2009/10/09> + 30.200|date: 2009/10/12> + 29.650|date: 2009/10/13> + 30.430|date: 2009/10/14> + 29.970|date: 2009/10/15> + 29.060|date: 2009/10/16> + 29.610|date: 2009/10/19> + 29.040|date: 2009/10/20> + 28.330|date: 2009/10/21> + 29.160|date: 2009/10/22> + 28.970|date: 2009/10/23> + 29.110|date: 2009/10/26> + 28.740|date: 2009/10/27> + 27.560|date: 2009/10/28> + 29.270|date: 2009/11/05> + 28.850|date: 2009/11/06> + 30.070|date: 2009/11/09> + 30.590|date: 2009/11/10> + 31.420|date: 2009/11/11> + 31.110|date: 2009/11/12> + 31.590|date: 2009/11/13> + 32.300|date: 2009/11/16> + 31.810|date: 2009/11/17> + 32.810|date: 2009/11/18> + 32.120|date: 2009/11/19> + 31.950|date: 2009/11/20> + 32.140|date: 2009/11/23> + 31.490|date: 2009/11/24> + 31.690|date: 2009/11/25> + 30.910|date: 2009/11/27> + 32.210|date: 2009/11/30> + 32.480|date: 2009/12/01> + 32.870|date: 2009/12/02> + 32.220|date: 2009/12/03> + 33.040|date: 2009/12/04> + 32.140|date: 2009/12/07> + 31.820|date: 2009/12/08> + 31.720|date: 2009/12/09> + 31.510|date: 2009/12/10> + 32.120|date: 2009/12/11> + 32.710|date: 2009/12/14> + 32.320|date: 2009/12/15> + 32.430|date: 2009/12/16> + 31.850|date: 2009/12/17> + 32.610|date: 2009/12/18> + 33.570|date: 2009/12/21> + 34.190|date: 2009/12/22> + 34.920|date: 2009/12/23> + 35.290|date: 2009/12/24> + 36.000|date: 2009/12/28> + 34.990|date: 2009/12/29> + 34.970|date: 2009/12/30> + 33.780|date: 2009/12/31> + 33.400|date: 2010/01/04> + 33.270|date: 2010/01/05> + 33.460|date: 2010/01/06> + 33.780|date: 2010/01/07> + 33.350|date: 2010/01/08> + 33.250|date: 2010/01/11> + 32.770|date: 2010/01/12> + 33.810|date: 2010/01/13> + 33.750|date: 2010/01/14> + 33.370|date: 2010/01/15> + 34.420|date: 2010/01/19> + 33.770|date: 2010/01/20> + 32.930|date: 2010/01/21> + 31.930|date: 2010/01/22> + 31.920|date: 2010/01/25> + 31.860|date: 2010/01/26> + 32.440|date: 2010/01/27> + 32.280|date: 2010/01/28> + 32.050|date: 2010/01/29> + 32.770|date: 2010/02/01> + 33.350|date: 2010/02/02> + 32.370|date: 2010/02/03> + 32.720|date: 2010/02/04> + 32.970|date: 2010/02/05> + 32.440|date: 2010/02/08> + 32.400|date: 2010/02/09> + 32.260|date: 2010/02/10> + 32.760|date: 2010/02/11> + 33.200|date: 2010/02/12> + 34.390|date: 2010/02/16> + 34.600|date: 2010/02/17> + 35.070|date: 2010/02/18> + 35.460|date: 2010/02/19> + 35.920|date: 2010/02/22> + 35.700|date: 2010/02/23> + 36.110|date: 2010/02/24> + 36.240|date: 2010/02/25> + 36.080|date: 2010/02/26> + 36.100|date: 2010/03/01> + 36.120|date: 2010/03/02> + 35.840|date: 2010/03/03> + 36.080|date: 2010/03/04> + 37.270|date: 2010/03/05> + 37.620|date: 2010/03/08> + 38.300|date: 2010/03/09> + 38.410|date: 2010/03/10> + 38.140|date: 2010/03/11> + 38.070|date: 2010/03/12> + 38.110|date: 2010/03/15> + 39.370|date: 2010/03/16> + 39.910|date: 2010/03/17> + 39.640|date: 2010/03/18> + 39.310|date: 2010/03/19> + 39.650|date: 2010/03/22> + 39.540|date: 2010/03/23> + 39.370|date: 2010/03/24> + 39.500|date: 2010/03/25> + 39.350|date: 2010/03/26> + 39.360|date: 2010/03/29> + 39.490|date: 2010/03/30> + 39.150|date: 2010/03/31> + 39.130|date: 2010/04/01> + 40.230|date: 2010/04/05> + 41.560|date: 2010/04/06> + 40.630|date: 2010/04/07> + 40.560|date: 2010/04/08> + 41.950|date: 2010/04/09> + 41.970|date: 2010/04/12> + 43.030|date: 2010/04/13> + 43.090|date: 2010/04/14> + 42.040|date: 2010/04/15> + 41.110|date: 2010/04/16> + 41.150|date: 2010/04/19> + 42.010|date: 2010/04/20> + 42.940|date: 2010/04/21> + 43.750|date: 2010/04/22> + 44.600|date: 2010/04/23> + 45.260|date: 2010/04/26> + 43.700|date: 2010/04/27> + 43.920|date: 2010/04/28> + 47.160|date: 2010/04/29> + 45.270|date: 2010/04/30> + 47.520|date: 2010/05/03> + 47.010|date: 2010/05/04> + 46.270|date: 2010/05/05> + 44.330|date: 2010/05/06> + 43.430|date: 2010/05/07> + 47.000|date: 2010/05/10> + 47.330|date: 2010/05/11> + 48.100|date: 2010/05/12> + 47.010|date: 2010/05/13> + 45.620|date: 2010/05/14> + 45.910|date: 2010/05/17> + 44.590|date: 2010/05/18> + 44.500|date: 2010/05/19> + 42.280|date: 2010/05/20> + 43.960|date: 2010/05/21> + 42.610|date: 2010/05/24> + 43.400|date: 2010/05/25> + 43.370|date: 2010/05/26> + 45.750|date: 2010/05/27> + 45.130|date: 2010/05/28> + 44.330|date: 2010/06/01> + 44.510|date: 2010/06/02> + 44.310|date: 2010/06/03> + 41.230|date: 2010/06/04> + 40.860|date: 2010/06/07> + 41.820|date: 2010/06/08> + 41.810|date: 2010/06/09> + 44.200|date: 2010/06/10> + 44.550|date: 2010/06/11> + 45.220|date: 2010/06/14> + 46.430|date: 2010/06/15> + 45.850|date: 2010/06/16> + 46.330|date: 2010/06/17> + 45.760|date: 2010/06/18> + 45.560|date: 2010/06/21> + 43.850|date: 2010/06/22> + 44.340|date: 2010/06/23> + 42.950|date: 2010/06/24> + 44.560|date: 2010/06/25> + 43.890|date: 2010/06/28> + 42.140|date: 2010/06/29> + 41.640|date: 2010/06/30> + 41.650|date: 2010/07/01> + 40.670|date: 2010/07/02> + 40.220|date: 2010/07/06> + 42.530|date: 2010/07/07> + 43.310|date: 2010/07/08> + 44.050|date: 2010/07/09> + 44.310|date: 2010/07/12> + 45.230|date: 2010/07/13> + 44.690|date: 2010/07/14> + 44.800|date: 2010/07/15> + 42.690|date: 2010/07/16> + 43.640|date: 2010/07/19> + 44.120|date: 2010/07/20> + 42.850|date: 2010/07/21> + 44.920|date: 2010/07/22> + 45.150|date: 2010/07/23> + 46.720|date: 2010/07/26> + 46.440|date: 2010/07/27> + 46.560|date: 2010/07/28> + 45.210|date: 2010/07/29> + 45.850|date: 2010/07/30> + 47.330|date: 2010/08/02> + 46.940|date: 2010/08/03> + 46.820|date: 2010/08/04> + 45.910|date: 2010/08/05> + 45.850|date: 2010/08/06> + 46.990|date: 2010/08/09> + 47.080|date: 2010/08/10> + 45.430|date: 2010/08/11> + 44.670|date: 2010/08/12> + 44.880|date: 2010/08/13> + 44.880|date: 2010/08/16> + 45.900|date: 2010/08/17> + 44.660|date: 2010/08/19> + 44.850|date: 2010/08/20> volume |ticker: EQR> => 44550.000|date: 2009/08/21> + 34075.000|date: 2009/08/24> + 48859.000|date: 2009/08/25> + 35345.000|date: 2009/08/26> + 34464.000|date: 2009/08/27> + 43845.000|date: 2009/08/28> + 37446.000|date: 2009/08/31> + 60347.000|date: 2009/09/01> + 43324.000|date: 2009/09/02> + 44550.000|date: 2009/09/03> + 28701.000|date: 2009/09/04> + 57919.000|date: 2009/09/09> + 39740.000|date: 2009/09/10> + 41749.000|date: 2009/09/11> + 29567.000|date: 2009/09/14> + 51677.000|date: 2009/09/15> + 49742.000|date: 2009/09/16> + 46154.000|date: 2009/09/17> + 61204.000|date: 2009/09/18> + 42289.000|date: 2009/09/21> + 42487.000|date: 2009/09/22> + 47585.000|date: 2009/09/23> + 58636.000|date: 2009/09/24> + 42396.000|date: 2009/09/25> + 40533.000|date: 2009/09/28> + 46091.000|date: 2009/09/29> + 57806.000|date: 2009/09/30> + 62155.000|date: 2009/10/01> + 47083.000|date: 2009/10/02> + 39765.000|date: 2009/10/05> + 39523.000|date: 2009/10/06> + 27962.000|date: 2009/10/07> + 46279.000|date: 2009/10/08> + 50470.000|date: 2009/10/09> + 19129.000|date: 2009/10/12> + 32826.000|date: 2009/10/13> + 45913.000|date: 2009/10/14> + 26211.000|date: 2009/10/15> + 37863.000|date: 2009/10/16> + 39376.000|date: 2009/10/19> + 30957.000|date: 2009/10/20> + 37911.000|date: 2009/10/21> + 45529.000|date: 2009/10/22> + 41568.000|date: 2009/10/23> + 40392.000|date: 2009/10/26> + 30429.000|date: 2009/10/27> + 48308.000|date: 2009/10/28> + 33735.000|date: 2009/11/05> + 31740.000|date: 2009/11/06> + 61722.000|date: 2009/11/09> + 44111.000|date: 2009/11/10> + 31740.000|date: 2009/11/11> + 30259.000|date: 2009/11/12> + 24726.000|date: 2009/11/13> + 31921.000|date: 2009/11/16> + 36314.000|date: 2009/11/17> + 30022.000|date: 2009/11/18> + 39909.000|date: 2009/11/19> + 24672.000|date: 2009/11/20> + 30906.000|date: 2009/11/23> + 36014.000|date: 2009/11/24> + 28764.000|date: 2009/11/25> + 17714.000|date: 2009/11/27> + 43021.000|date: 2009/11/30> + 25942.000|date: 2009/12/01> + 30304.000|date: 2009/12/02> + 36588.000|date: 2009/12/03> + 48733.000|date: 2009/12/04> + 34347.000|date: 2009/12/07> + 28326.000|date: 2009/12/08> + 30618.000|date: 2009/12/09> + 21785.000|date: 2009/12/10> + 26075.000|date: 2009/12/11> + 29368.000|date: 2009/12/14> + 28988.000|date: 2009/12/15> + 33448.000|date: 2009/12/16> + 41007.000|date: 2009/12/17> + 63364.000|date: 2009/12/18> + 25469.000|date: 2009/12/21> + 25042.000|date: 2009/12/22> + 37421.000|date: 2009/12/23> + 17554.000|date: 2009/12/24> + 42990.000|date: 2009/12/28> + 29552.000|date: 2009/12/29> + 22566.000|date: 2009/12/30> + 35615.000|date: 2009/12/31> + 32994.000|date: 2010/01/04> + 45453.000|date: 2010/01/05> + 34097.000|date: 2010/01/06> + 36371.000|date: 2010/01/07> + 23258.000|date: 2010/01/08> + 23205.000|date: 2010/01/11> + 26845.000|date: 2010/01/12> + 31279.000|date: 2010/01/13> + 18107.000|date: 2010/01/14> + 24855.000|date: 2010/01/15> + 25169.000|date: 2010/01/19> + 29409.000|date: 2010/01/20> + 45404.000|date: 2010/01/21> + 47982.000|date: 2010/01/22> + 35593.000|date: 2010/01/25> + 23411.000|date: 2010/01/26> + 30210.000|date: 2010/01/27> + 22052.000|date: 2010/01/28> + 33154.000|date: 2010/01/29> + 25062.000|date: 2010/02/01> + 31707.000|date: 2010/02/02> + 24289.000|date: 2010/02/03> + 74540.000|date: 2010/02/04> + 46609.000|date: 2010/02/05> + 33042.000|date: 2010/02/08> + 34566.000|date: 2010/02/09> + 30148.000|date: 2010/02/10> + 26152.000|date: 2010/02/11> + 31927.000|date: 2010/02/12> + 31129.000|date: 2010/02/16> + 26150.000|date: 2010/02/17> + 31288.000|date: 2010/02/18> + 36961.000|date: 2010/02/19> + 42168.000|date: 2010/02/22> + 47296.000|date: 2010/02/23> + 30029.000|date: 2010/02/24> + 28433.000|date: 2010/02/25> + 36457.000|date: 2010/02/26> + 24614.000|date: 2010/03/01> + 20089.000|date: 2010/03/02> + 24565.000|date: 2010/03/03> + 23562.000|date: 2010/03/04> + 35573.000|date: 2010/03/05> + 24501.000|date: 2010/03/08> + 55938.000|date: 2010/03/09> + 35776.000|date: 2010/03/10> + 20760.000|date: 2010/03/11> + 25177.000|date: 2010/03/12> + 21180.000|date: 2010/03/15> + 31393.000|date: 2010/03/16> + 27255.000|date: 2010/03/17> + 33336.000|date: 2010/03/18> + 40767.000|date: 2010/03/19> + 26092.000|date: 2010/03/22> + 21929.000|date: 2010/03/23> + 41542.000|date: 2010/03/24> + 40888.000|date: 2010/03/25> + 28536.000|date: 2010/03/26> + 21628.000|date: 2010/03/29> + 26195.000|date: 2010/03/30> + 25593.000|date: 2010/03/31> + 24549.000|date: 2010/04/01> + 34861.000|date: 2010/04/05> + 38947.000|date: 2010/04/06> + 35516.000|date: 2010/04/07> + 34255.000|date: 2010/04/08> + 35624.000|date: 2010/04/09> + 27885.000|date: 2010/04/12> + 33470.000|date: 2010/04/13> + 27266.000|date: 2010/04/14> + 31834.000|date: 2010/04/15> + 41433.000|date: 2010/04/16> + 27642.000|date: 2010/04/19> + 19865.000|date: 2010/04/20> + 36025.000|date: 2010/04/21> + 31688.000|date: 2010/04/22> + 36772.000|date: 2010/04/23> + 31903.000|date: 2010/04/26> + 35169.000|date: 2010/04/27> + 31293.000|date: 2010/04/28> + 52316.000|date: 2010/04/29> + 47114.000|date: 2010/04/30> + 41866.000|date: 2010/05/03> + 38730.000|date: 2010/05/04> + 32287.000|date: 2010/05/05> + 61287.000|date: 2010/05/06> + 46208.000|date: 2010/05/07> + 46673.000|date: 2010/05/10> + 38298.000|date: 2010/05/11> + 33398.000|date: 2010/05/12> + 28911.000|date: 2010/05/13> + 38046.000|date: 2010/05/14> + 32282.000|date: 2010/05/17> + 37351.000|date: 2010/05/18> + 37537.000|date: 2010/05/19> + 57572.000|date: 2010/05/20> + 56606.000|date: 2010/05/21> + 32200.000|date: 2010/05/24> + 43195.000|date: 2010/05/25> + 41337.000|date: 2010/05/26> + 38517.000|date: 2010/05/27> + 36082.000|date: 2010/05/28> + 34975.000|date: 2010/06/01> + 52487.000|date: 2010/06/02> + 33322.000|date: 2010/06/03> + 53397.000|date: 2010/06/04> + 42647.000|date: 2010/06/07> + 42284.000|date: 2010/06/08> + 43344.000|date: 2010/06/09> + 35362.000|date: 2010/06/10> + 21465.000|date: 2010/06/11> + 38848.000|date: 2010/06/14> + 29383.000|date: 2010/06/15> + 25325.000|date: 2010/06/16> + 32994.000|date: 2010/06/17> + 36504.000|date: 2010/06/18> + 21831.000|date: 2010/06/21> + 35350.000|date: 2010/06/22> + 29697.000|date: 2010/06/23> + 31882.000|date: 2010/06/24> + 35003.000|date: 2010/06/25> + 16731.000|date: 2010/06/28> + 48876.000|date: 2010/06/29> + 40343.000|date: 2010/06/30> + 43046.000|date: 2010/07/01> + 50506.000|date: 2010/07/02> + 52159.000|date: 2010/07/06> + 49502.000|date: 2010/07/07> + 44426.000|date: 2010/07/08> + 23670.000|date: 2010/07/09> + 22355.000|date: 2010/07/12> + 30371.000|date: 2010/07/13> + 23823.000|date: 2010/07/14> + 22410.000|date: 2010/07/15> + 38226.000|date: 2010/07/16> + 27474.000|date: 2010/07/19> + 39781.000|date: 2010/07/20> + 36805.000|date: 2010/07/21> + 44373.000|date: 2010/07/22> + 32817.000|date: 2010/07/23> + 25207.000|date: 2010/07/26> + 22955.000|date: 2010/07/27> + 24046.000|date: 2010/07/28> + 40513.000|date: 2010/07/29> + 26216.000|date: 2010/07/30> + 37120.000|date: 2010/08/02> + 25148.000|date: 2010/08/03> + 22707.000|date: 2010/08/04> + 29405.000|date: 2010/08/05> + 19408.000|date: 2010/08/06> + 26139.000|date: 2010/08/09> + 28647.000|date: 2010/08/10> + 32019.000|date: 2010/08/11> + 24590.000|date: 2010/08/12> + 16608.000|date: 2010/08/13> + 14930.000|date: 2010/08/16> + 27715.000|date: 2010/08/17> + 28869.000|date: 2010/08/19> + 16906.000|date: 2010/08/20> open |ticker: EQT> => 40.930|date: 2009/08/21> + 41.800|date: 2009/08/24> + 41.970|date: 2009/08/25> + 41.040|date: 2009/08/26> + 41.170|date: 2009/08/27> + 41.230|date: 2009/08/28> + 40.230|date: 2009/08/31> + 39.650|date: 2009/09/01> + 38.980|date: 2009/09/02> + 39.130|date: 2009/09/03> + 38.950|date: 2009/09/04> + 41.120|date: 2009/09/09> + 41.160|date: 2009/09/10> + 42.230|date: 2009/09/11> + 41.980|date: 2009/09/14> + 42.600|date: 2009/09/15> + 41.370|date: 2009/09/16> + 41.920|date: 2009/09/17> + 42.270|date: 2009/09/18> + 41.480|date: 2009/09/21> + 41.580|date: 2009/09/22> + 42.830|date: 2009/09/23> + 42.390|date: 2009/09/24> + 41.650|date: 2009/09/25> + 41.350|date: 2009/09/28> + 42.020|date: 2009/09/29> + 42.840|date: 2009/09/30> + 42.500|date: 2009/10/01> + 40.490|date: 2009/10/02> + 40.920|date: 2009/10/05> + 42.700|date: 2009/10/06> + 42.680|date: 2009/10/07> + 42.770|date: 2009/10/08> + 43.210|date: 2009/10/09> + 43.850|date: 2009/10/12> + 44.310|date: 2009/10/13> + 44.770|date: 2009/10/14> + 44.410|date: 2009/10/15> + 44.820|date: 2009/10/16> + 45.400|date: 2009/10/19> + 45.730|date: 2009/10/20> + 45.560|date: 2009/10/21> + 45.780|date: 2009/10/22> + 45.170|date: 2009/10/23> + 44.690|date: 2009/10/26> + 43.510|date: 2009/10/27> + 43.790|date: 2009/10/28> + 41.870|date: 2009/11/05> + 42.190|date: 2009/11/06> + 42.270|date: 2009/11/09> + 43.280|date: 2009/11/10> + 43.950|date: 2009/11/11> + 43.480|date: 2009/11/12> + 42.350|date: 2009/11/13> + 42.750|date: 2009/11/16> + 43.170|date: 2009/11/17> + 42.640|date: 2009/11/18> + 41.590|date: 2009/11/19> + 40.460|date: 2009/11/20> + 41.190|date: 2009/11/23> + 40.920|date: 2009/11/24> + 41.160|date: 2009/11/25> + 40.590|date: 2009/11/27> + 40.850|date: 2009/11/30> + 41.500|date: 2009/12/01> + 41.690|date: 2009/12/02> + 41.330|date: 2009/12/03> + 41.760|date: 2009/12/04> + 41.320|date: 2009/12/07> + 41.260|date: 2009/12/08> + 40.860|date: 2009/12/09> + 40.860|date: 2009/12/10> + 41.590|date: 2009/12/11> + 42.500|date: 2009/12/14> + 43.030|date: 2009/12/15> + 43.440|date: 2009/12/16> + 43.100|date: 2009/12/17> + 43.500|date: 2009/12/18> + 43.770|date: 2009/12/21> + 44.030|date: 2009/12/22> + 44.240|date: 2009/12/23> + 44.450|date: 2009/12/24> + 45.200|date: 2009/12/28> + 45.200|date: 2009/12/29> + 44.600|date: 2009/12/30> + 44.600|date: 2009/12/31> + 44.490|date: 2010/01/04> + 44.870|date: 2010/01/05> + 45.000|date: 2010/01/06> + 44.980|date: 2010/01/07> + 44.480|date: 2010/01/08> + 44.530|date: 2010/01/11> + 44.040|date: 2010/01/12> + 43.870|date: 2010/01/13> + 43.910|date: 2010/01/14> + 44.220|date: 2010/01/15> + 43.560|date: 2010/01/19> + 43.860|date: 2010/01/20> + 43.640|date: 2010/01/21> + 43.000|date: 2010/01/22> + 42.540|date: 2010/01/25> + 42.640|date: 2010/01/26> + 42.710|date: 2010/01/27> + 45.780|date: 2010/01/28> + 44.780|date: 2010/01/29> + 44.480|date: 2010/02/01> + 45.620|date: 2010/02/02> + 46.030|date: 2010/02/03> + 45.410|date: 2010/02/04> + 43.160|date: 2010/02/05> + 42.960|date: 2010/02/08> + 43.030|date: 2010/02/09> + 42.930|date: 2010/02/10> + 42.260|date: 2010/02/11> + 42.310|date: 2010/02/12> + 43.590|date: 2010/02/16> + 44.310|date: 2010/02/17> + 44.100|date: 2010/02/18> + 44.220|date: 2010/02/19> + 45.420|date: 2010/02/22> + 44.400|date: 2010/02/23> + 43.870|date: 2010/02/24> + 43.530|date: 2010/02/25> + 44.090|date: 2010/02/26> + 44.000|date: 2010/03/01> + 45.320|date: 2010/03/02> + 45.860|date: 2010/03/03> + 46.140|date: 2010/03/04> + 46.360|date: 2010/03/05> + 47.190|date: 2010/03/08> + 46.930|date: 2010/03/09> + 44.520|date: 2010/03/10> + 44.010|date: 2010/03/11> + 44.070|date: 2010/03/12> + 43.890|date: 2010/03/15> + 43.590|date: 2010/03/16> + 43.740|date: 2010/03/17> + 43.510|date: 2010/03/18> + 42.780|date: 2010/03/19> + 41.450|date: 2010/03/22> + 41.380|date: 2010/03/23> + 41.590|date: 2010/03/24> + 41.680|date: 2010/03/25> + 40.990|date: 2010/03/26> + 40.470|date: 2010/03/29> + 41.140|date: 2010/03/30> + 41.030|date: 2010/03/31> + 41.360|date: 2010/04/01> + 42.100|date: 2010/04/05> + 43.010|date: 2010/04/06> + 43.220|date: 2010/04/07> + 43.220|date: 2010/04/08> + 44.850|date: 2010/04/09> + 44.700|date: 2010/04/12> + 44.830|date: 2010/04/13> + 44.680|date: 2010/04/14> + 44.710|date: 2010/04/15> + 44.540|date: 2010/04/16> + 43.490|date: 2010/04/19> + 43.840|date: 2010/04/20> + 43.930|date: 2010/04/21> + 43.590|date: 2010/04/22> + 44.260|date: 2010/04/23> + 45.600|date: 2010/04/26> + 45.280|date: 2010/04/27> + 43.600|date: 2010/04/28> + 44.860|date: 2010/04/29> + 43.880|date: 2010/04/30> + 43.850|date: 2010/05/03> + 43.840|date: 2010/05/04> + 43.120|date: 2010/05/05> + 42.100|date: 2010/05/06> + 40.620|date: 2010/05/07> + 41.000|date: 2010/05/10> + 41.690|date: 2010/05/11> + 42.200|date: 2010/05/12> + 42.760|date: 2010/05/13> + 42.440|date: 2010/05/14> + 42.490|date: 2010/05/17> + 41.470|date: 2010/05/18> + 40.080|date: 2010/05/19> + 38.440|date: 2010/05/20> + 37.000|date: 2010/05/21> + 38.220|date: 2010/05/24> + 36.400|date: 2010/05/25> + 37.410|date: 2010/05/26> + 38.260|date: 2010/05/27> + 39.190|date: 2010/05/28> + 38.810|date: 2010/06/01> + 38.020|date: 2010/06/02> + 39.480|date: 2010/06/03> + 39.925|date: 2010/06/04> + 38.460|date: 2010/06/07> + 38.060|date: 2010/06/08> + 38.860|date: 2010/06/09> + 39.450|date: 2010/06/10> + 39.610|date: 2010/06/11> + 41.140|date: 2010/06/14> + 40.930|date: 2010/06/15> + 41.050|date: 2010/06/16> + 41.750|date: 2010/06/17> + 40.880|date: 2010/06/18> + 41.430|date: 2010/06/21> + 40.410|date: 2010/06/22> + 38.660|date: 2010/06/23> + 37.950|date: 2010/06/24> + 37.920|date: 2010/06/25> + 38.170|date: 2010/06/28> + 37.290|date: 2010/06/29> + 36.070|date: 2010/06/30> + 36.070|date: 2010/07/01> + 35.550|date: 2010/07/02> + 35.770|date: 2010/07/06> + 35.880|date: 2010/07/07> + 37.570|date: 2010/07/08> + 37.330|date: 2010/07/09> + 36.830|date: 2010/07/12> + 37.400|date: 2010/07/13> + 36.920|date: 2010/07/14> + 36.970|date: 2010/07/15> + 37.190|date: 2010/07/16> + 36.220|date: 2010/07/19> + 35.940|date: 2010/07/20> + 37.560|date: 2010/07/21> + 37.190|date: 2010/07/22> + 37.470|date: 2010/07/23> + 37.200|date: 2010/07/26> + 37.820|date: 2010/07/27> + 37.240|date: 2010/07/28> + 38.030|date: 2010/07/29> + 36.400|date: 2010/07/30> + 37.230|date: 2010/08/02> + 38.530|date: 2010/08/03> + 38.370|date: 2010/08/04> + 38.240|date: 2010/08/05> + 38.910|date: 2010/08/06> + 39.280|date: 2010/08/09> + 38.750|date: 2010/08/10> + 38.000|date: 2010/08/11> + 36.580|date: 2010/08/12> + 36.070|date: 2010/08/13> + 35.860|date: 2010/08/16> + 36.040|date: 2010/08/17> + 35.240|date: 2010/08/19> + 33.930|date: 2010/08/20> high |ticker: EQT> => 41.690|date: 2009/08/21> + 41.980|date: 2009/08/24> + 42.120|date: 2009/08/25> + 41.660|date: 2009/08/26> + 41.320|date: 2009/08/27> + 41.230|date: 2009/08/28> + 40.290|date: 2009/08/31> + 40.230|date: 2009/09/01> + 39.160|date: 2009/09/02> + 39.170|date: 2009/09/03> + 39.540|date: 2009/09/04> + 41.740|date: 2009/09/09> + 42.370|date: 2009/09/10> + 43.510|date: 2009/09/11> + 42.760|date: 2009/09/14> + 42.900|date: 2009/09/15> + 42.175|date: 2009/09/16> + 42.500|date: 2009/09/17> + 42.290|date: 2009/09/18> + 41.480|date: 2009/09/21> + 42.890|date: 2009/09/22> + 42.970|date: 2009/09/23> + 42.650|date: 2009/09/24> + 41.990|date: 2009/09/25> + 42.290|date: 2009/09/28> + 43.040|date: 2009/09/29> + 42.940|date: 2009/09/30> + 42.510|date: 2009/10/01> + 41.265|date: 2009/10/02> + 42.260|date: 2009/10/05> + 43.360|date: 2009/10/06> + 42.820|date: 2009/10/07> + 43.700|date: 2009/10/08> + 43.690|date: 2009/10/09> + 44.920|date: 2009/10/12> + 44.690|date: 2009/10/13> + 44.770|date: 2009/10/14> + 45.400|date: 2009/10/15> + 45.640|date: 2009/10/16> + 46.000|date: 2009/10/19> + 45.800|date: 2009/10/20> + 46.800|date: 2009/10/21> + 45.890|date: 2009/10/22> + 45.470|date: 2009/10/23> + 45.250|date: 2009/10/26> + 44.370|date: 2009/10/27> + 44.050|date: 2009/10/28> + 42.530|date: 2009/11/05> + 42.600|date: 2009/11/06> + 43.390|date: 2009/11/09> + 43.660|date: 2009/11/10> + 43.990|date: 2009/11/11> + 43.540|date: 2009/11/12> + 42.740|date: 2009/11/13> + 43.335|date: 2009/11/16> + 43.180|date: 2009/11/17> + 42.710|date: 2009/11/18> + 41.700|date: 2009/11/19> + 40.790|date: 2009/11/20> + 41.850|date: 2009/11/23> + 41.210|date: 2009/11/24> + 41.790|date: 2009/11/25> + 41.180|date: 2009/11/27> + 41.180|date: 2009/11/30> + 41.880|date: 2009/12/01> + 42.230|date: 2009/12/02> + 42.165|date: 2009/12/03> + 42.070|date: 2009/12/04> + 41.760|date: 2009/12/07> + 41.305|date: 2009/12/08> + 40.980|date: 2009/12/09> + 41.520|date: 2009/12/10> + 41.940|date: 2009/12/11> + 43.470|date: 2009/12/14> + 43.900|date: 2009/12/15> + 43.760|date: 2009/12/16> + 43.560|date: 2009/12/17> + 44.030|date: 2009/12/18> + 44.230|date: 2009/12/21> + 44.410|date: 2009/12/22> + 44.460|date: 2009/12/23> + 45.000|date: 2009/12/24> + 45.410|date: 2009/12/28> + 45.580|date: 2009/12/29> + 45.050|date: 2009/12/30> + 44.980|date: 2009/12/31> + 45.250|date: 2010/01/04> + 45.120|date: 2010/01/05> + 45.500|date: 2010/01/06> + 45.130|date: 2010/01/07> + 44.670|date: 2010/01/08> + 45.130|date: 2010/01/11> + 44.040|date: 2010/01/12> + 44.020|date: 2010/01/13> + 44.470|date: 2010/01/14> + 44.330|date: 2010/01/15> + 44.310|date: 2010/01/19> + 43.930|date: 2010/01/20> + 44.230|date: 2010/01/21> + 43.080|date: 2010/01/22> + 43.180|date: 2010/01/25> + 43.400|date: 2010/01/26> + 42.950|date: 2010/01/27> + 45.780|date: 2010/01/28> + 44.780|date: 2010/01/29> + 45.130|date: 2010/02/01> + 46.300|date: 2010/02/02> + 46.310|date: 2010/02/03> + 45.410|date: 2010/02/04> + 43.330|date: 2010/02/05> + 43.170|date: 2010/02/08> + 43.450|date: 2010/02/09> + 42.930|date: 2010/02/10> + 42.820|date: 2010/02/11> + 43.050|date: 2010/02/12> + 44.480|date: 2010/02/16> + 44.560|date: 2010/02/17> + 44.550|date: 2010/02/18> + 45.220|date: 2010/02/19> + 45.540|date: 2010/02/22> + 44.600|date: 2010/02/23> + 44.270|date: 2010/02/24> + 44.100|date: 2010/02/25> + 44.240|date: 2010/02/26> + 44.950|date: 2010/03/01> + 45.970|date: 2010/03/02> + 46.280|date: 2010/03/03> + 46.480|date: 2010/03/04> + 47.430|date: 2010/03/05> + 47.370|date: 2010/03/08> + 47.410|date: 2010/03/09> + 45.830|date: 2010/03/10> + 44.260|date: 2010/03/11> + 44.230|date: 2010/03/12> + 43.950|date: 2010/03/15> + 43.750|date: 2010/03/16> + 44.000|date: 2010/03/17> + 43.710|date: 2010/03/18> + 42.950|date: 2010/03/19> + 41.460|date: 2010/03/22> + 41.850|date: 2010/03/23> + 41.760|date: 2010/03/24> + 41.900|date: 2010/03/25> + 40.990|date: 2010/03/26> + 41.260|date: 2010/03/29> + 41.250|date: 2010/03/30> + 41.400|date: 2010/03/31> + 42.180|date: 2010/04/01> + 43.280|date: 2010/04/05> + 43.650|date: 2010/04/06> + 43.540|date: 2010/04/07> + 43.530|date: 2010/04/08> + 44.980|date: 2010/04/09> + 45.100|date: 2010/04/12> + 45.060|date: 2010/04/13> + 45.080|date: 2010/04/14> + 44.990|date: 2010/04/15> + 44.620|date: 2010/04/16> + 43.690|date: 2010/04/19> + 44.070|date: 2010/04/20> + 43.955|date: 2010/04/21> + 44.590|date: 2010/04/22> + 45.670|date: 2010/04/23> + 46.060|date: 2010/04/26> + 45.330|date: 2010/04/27> + 45.720|date: 2010/04/28> + 44.980|date: 2010/04/29> + 44.150|date: 2010/04/30> + 44.710|date: 2010/05/03> + 44.250|date: 2010/05/04> + 43.440|date: 2010/05/05> + 42.290|date: 2010/05/06> + 40.960|date: 2010/05/07> + 42.220|date: 2010/05/10> + 43.130|date: 2010/05/11> + 43.200|date: 2010/05/12> + 43.313|date: 2010/05/13> + 42.440|date: 2010/05/14> + 42.670|date: 2010/05/17> + 42.080|date: 2010/05/18> + 40.500|date: 2010/05/19> + 38.600|date: 2010/05/20> + 38.380|date: 2010/05/21> + 38.450|date: 2010/05/24> + 36.900|date: 2010/05/25> + 38.040|date: 2010/05/26> + 38.960|date: 2010/05/27> + 39.590|date: 2010/05/28> + 39.320|date: 2010/06/01> + 39.550|date: 2010/06/02> + 40.870|date: 2010/06/03> + 40.680|date: 2010/06/04> + 39.050|date: 2010/06/07> + 38.760|date: 2010/06/08> + 39.450|date: 2010/06/09> + 40.480|date: 2010/06/10> + 40.740|date: 2010/06/11> + 41.710|date: 2010/06/14> + 41.510|date: 2010/06/15> + 41.850|date: 2010/06/16> + 41.760|date: 2010/06/17> + 41.010|date: 2010/06/18> + 41.490|date: 2010/06/21> + 40.510|date: 2010/06/22> + 38.680|date: 2010/06/23> + 38.310|date: 2010/06/24> + 38.160|date: 2010/06/25> + 38.200|date: 2010/06/28> + 37.290|date: 2010/06/29> + 36.920|date: 2010/06/30> + 36.130|date: 2010/07/01> + 35.990|date: 2010/07/02> + 36.290|date: 2010/07/06> + 37.290|date: 2010/07/07> + 37.820|date: 2010/07/08> + 37.410|date: 2010/07/09> + 37.190|date: 2010/07/12> + 37.500|date: 2010/07/13> + 37.340|date: 2010/07/14> + 37.550|date: 2010/07/15> + 37.190|date: 2010/07/16> + 36.490|date: 2010/07/19> + 37.540|date: 2010/07/20> + 37.590|date: 2010/07/21> + 38.000|date: 2010/07/22> + 37.760|date: 2010/07/23> + 37.790|date: 2010/07/26> + 37.840|date: 2010/07/27> + 37.860|date: 2010/07/28> + 38.030|date: 2010/07/29> + 36.720|date: 2010/07/30> + 38.580|date: 2010/08/02> + 38.790|date: 2010/08/03> + 38.650|date: 2010/08/04> + 39.500|date: 2010/08/05> + 39.180|date: 2010/08/06> + 39.300|date: 2010/08/09> + 39.050|date: 2010/08/10> + 38.040|date: 2010/08/11> + 36.790|date: 2010/08/12> + 36.550|date: 2010/08/13> + 36.005|date: 2010/08/16> + 36.040|date: 2010/08/17> + 35.250|date: 2010/08/19> + 34.000|date: 2010/08/20> low |ticker: EQT> => 40.930|date: 2009/08/21> + 41.020|date: 2009/08/24> + 40.980|date: 2009/08/25> + 40.680|date: 2009/08/26> + 39.950|date: 2009/08/27> + 40.390|date: 2009/08/28> + 39.200|date: 2009/08/31> + 38.850|date: 2009/09/01> + 38.570|date: 2009/09/02> + 38.530|date: 2009/09/03> + 38.810|date: 2009/09/04> + 40.730|date: 2009/09/09> + 41.160|date: 2009/09/10> + 42.230|date: 2009/09/11> + 41.980|date: 2009/09/14> + 42.210|date: 2009/09/15> + 41.220|date: 2009/09/16> + 41.510|date: 2009/09/17> + 41.250|date: 2009/09/18> + 40.930|date: 2009/09/21> + 41.580|date: 2009/09/22> + 42.060|date: 2009/09/23> + 41.500|date: 2009/09/24> + 41.250|date: 2009/09/25> + 41.180|date: 2009/09/28> + 42.020|date: 2009/09/29> + 41.700|date: 2009/09/30> + 41.000|date: 2009/10/01> + 40.280|date: 2009/10/02> + 40.720|date: 2009/10/05> + 42.240|date: 2009/10/06> + 42.060|date: 2009/10/07> + 42.440|date: 2009/10/08> + 42.770|date: 2009/10/09> + 43.850|date: 2009/10/12> + 43.890|date: 2009/10/13> + 43.880|date: 2009/10/14> + 44.300|date: 2009/10/15> + 44.630|date: 2009/10/16> + 44.920|date: 2009/10/19> + 44.590|date: 2009/10/20> + 45.340|date: 2009/10/21> + 44.610|date: 2009/10/22> + 44.220|date: 2009/10/23> + 43.080|date: 2009/10/26> + 42.910|date: 2009/10/27> + 42.200|date: 2009/10/28> + 41.620|date: 2009/11/05> + 41.760|date: 2009/11/06> + 42.270|date: 2009/11/09> + 43.160|date: 2009/11/10> + 43.330|date: 2009/11/11> + 42.250|date: 2009/11/12> + 42.090|date: 2009/11/13> + 42.690|date: 2009/11/16> + 42.460|date: 2009/11/17> + 41.610|date: 2009/11/18> + 40.500|date: 2009/11/19> + 40.020|date: 2009/11/20> + 40.730|date: 2009/11/23> + 40.290|date: 2009/11/24> + 40.970|date: 2009/11/25> + 40.340|date: 2009/11/27> + 40.660|date: 2009/11/30> + 41.400|date: 2009/12/01> + 41.520|date: 2009/12/02> + 41.290|date: 2009/12/03> + 40.800|date: 2009/12/04> + 41.160|date: 2009/12/07> + 40.470|date: 2009/12/08> + 40.210|date: 2009/12/09> + 40.820|date: 2009/12/10> + 41.330|date: 2009/12/11> + 42.420|date: 2009/12/14> + 43.030|date: 2009/12/15> + 43.120|date: 2009/12/16> + 42.810|date: 2009/12/17> + 43.080|date: 2009/12/18> + 43.750|date: 2009/12/21> + 43.800|date: 2009/12/22> + 44.000|date: 2009/12/23> + 44.400|date: 2009/12/24> + 45.120|date: 2009/12/28> + 44.850|date: 2009/12/29> + 44.370|date: 2009/12/30> + 43.890|date: 2009/12/31> + 44.490|date: 2010/01/04> + 44.620|date: 2010/01/05> + 44.920|date: 2010/01/06> + 44.480|date: 2010/01/07> + 44.070|date: 2010/01/08> + 44.090|date: 2010/01/11> + 43.420|date: 2010/01/12> + 43.230|date: 2010/01/13> + 43.660|date: 2010/01/14> + 43.200|date: 2010/01/15> + 43.560|date: 2010/01/19> + 43.420|date: 2010/01/20> + 43.060|date: 2010/01/21> + 42.120|date: 2010/01/22> + 42.300|date: 2010/01/25> + 42.391|date: 2010/01/26> + 42.000|date: 2010/01/27> + 43.460|date: 2010/01/28> + 43.510|date: 2010/01/29> + 44.445|date: 2010/02/01> + 44.700|date: 2010/02/02> + 45.790|date: 2010/02/03> + 43.200|date: 2010/02/04> + 41.925|date: 2010/02/05> + 42.350|date: 2010/02/08> + 42.530|date: 2010/02/09> + 41.790|date: 2010/02/10> + 41.810|date: 2010/02/11> + 42.060|date: 2010/02/12> + 43.400|date: 2010/02/16> + 44.170|date: 2010/02/17> + 43.940|date: 2010/02/18> + 44.160|date: 2010/02/19> + 44.220|date: 2010/02/22> + 43.630|date: 2010/02/23> + 43.610|date: 2010/02/24> + 43.040|date: 2010/02/25> + 43.670|date: 2010/02/26> + 44.000|date: 2010/03/01> + 45.250|date: 2010/03/02> + 45.860|date: 2010/03/03> + 45.780|date: 2010/03/04> + 46.290|date: 2010/03/05> + 46.950|date: 2010/03/08> + 46.780|date: 2010/03/09> + 44.300|date: 2010/03/10> + 43.640|date: 2010/03/11> + 43.650|date: 2010/03/12> + 42.620|date: 2010/03/15> + 43.344|date: 2010/03/16> + 43.450|date: 2010/03/17> + 42.310|date: 2010/03/18> + 41.240|date: 2010/03/19> + 40.860|date: 2010/03/22> + 41.040|date: 2010/03/23> + 41.280|date: 2010/03/24> + 40.750|date: 2010/03/25> + 39.780|date: 2010/03/26> + 40.290|date: 2010/03/29> + 40.810|date: 2010/03/30> + 40.770|date: 2010/03/31> + 41.240|date: 2010/04/01> + 42.100|date: 2010/04/05> + 42.920|date: 2010/04/06> + 42.936|date: 2010/04/07> + 42.770|date: 2010/04/08> + 43.910|date: 2010/04/09> + 44.700|date: 2010/04/12> + 44.420|date: 2010/04/13> + 44.640|date: 2010/04/14> + 44.600|date: 2010/04/15> + 43.380|date: 2010/04/16> + 43.010|date: 2010/04/19> + 43.630|date: 2010/04/20> + 43.320|date: 2010/04/21> + 43.205|date: 2010/04/22> + 44.050|date: 2010/04/23> + 45.501|date: 2010/04/26> + 43.610|date: 2010/04/27> + 43.600|date: 2010/04/28> + 43.270|date: 2010/04/29> + 43.400|date: 2010/04/30> + 43.570|date: 2010/05/03> + 43.450|date: 2010/05/04> + 42.260|date: 2010/05/05> + 38.280|date: 2010/05/06> + 39.280|date: 2010/05/07> + 40.995|date: 2010/05/10> + 41.680|date: 2010/05/11> + 42.200|date: 2010/05/12> + 42.520|date: 2010/05/13> + 41.540|date: 2010/05/14> + 40.720|date: 2010/05/17> + 40.340|date: 2010/05/18> + 39.010|date: 2010/05/19> + 37.650|date: 2010/05/20> + 36.630|date: 2010/05/21> + 37.100|date: 2010/05/24> + 35.800|date: 2010/05/25> + 37.180|date: 2010/05/26> + 37.620|date: 2010/05/27> + 38.680|date: 2010/05/28> + 37.790|date: 2010/06/01> + 37.710|date: 2010/06/02> + 39.420|date: 2010/06/03> + 37.890|date: 2010/06/04> + 37.990|date: 2010/06/07> + 37.650|date: 2010/06/08> + 38.190|date: 2010/06/09> + 39.050|date: 2010/06/10> + 39.610|date: 2010/06/11> + 40.700|date: 2010/06/14> + 40.900|date: 2010/06/15> + 40.950|date: 2010/06/16> + 40.610|date: 2010/06/17> + 40.440|date: 2010/06/18> + 40.130|date: 2010/06/21> + 38.520|date: 2010/06/22> + 37.880|date: 2010/06/23> + 37.590|date: 2010/06/24> + 37.500|date: 2010/06/25> + 37.500|date: 2010/06/28> + 35.960|date: 2010/06/29> + 36.030|date: 2010/06/30> + 34.620|date: 2010/07/01> + 35.240|date: 2010/07/02> + 35.500|date: 2010/07/06> + 35.880|date: 2010/07/07> + 36.960|date: 2010/07/08> + 36.790|date: 2010/07/09> + 36.440|date: 2010/07/12> + 36.910|date: 2010/07/13> + 36.580|date: 2010/07/14> + 36.520|date: 2010/07/15> + 35.900|date: 2010/07/16> + 35.900|date: 2010/07/19> + 35.890|date: 2010/07/20> + 36.620|date: 2010/07/21> + 37.190|date: 2010/07/22> + 36.840|date: 2010/07/23> + 37.080|date: 2010/07/26> + 37.100|date: 2010/07/27> + 37.040|date: 2010/07/28> + 36.040|date: 2010/07/29> + 35.910|date: 2010/07/30> + 37.190|date: 2010/08/02> + 37.950|date: 2010/08/03> + 38.020|date: 2010/08/04> + 38.230|date: 2010/08/05> + 38.390|date: 2010/08/06> + 38.790|date: 2010/08/09> + 38.260|date: 2010/08/10> + 37.200|date: 2010/08/11> + 36.150|date: 2010/08/12> + 35.970|date: 2010/08/13> + 35.550|date: 2010/08/16> + 35.520|date: 2010/08/17> + 33.970|date: 2010/08/19> + 33.250|date: 2010/08/20> close |ticker: EQT> => 41.500|date: 2009/08/21> + 41.690|date: 2009/08/24> + 41.300|date: 2009/08/25> + 41.290|date: 2009/08/26> + 40.720|date: 2009/08/27> + 40.780|date: 2009/08/28> + 39.670|date: 2009/08/31> + 39.070|date: 2009/09/01> + 38.820|date: 2009/09/02> + 38.960|date: 2009/09/03> + 39.480|date: 2009/09/04> + 41.330|date: 2009/09/09> + 42.330|date: 2009/09/10> + 42.600|date: 2009/09/11> + 42.550|date: 2009/09/14> + 42.640|date: 2009/09/15> + 42.090|date: 2009/09/16> + 41.930|date: 2009/09/17> + 41.990|date: 2009/09/18> + 41.340|date: 2009/09/21> + 42.810|date: 2009/09/22> + 42.090|date: 2009/09/23> + 41.650|date: 2009/09/24> + 41.300|date: 2009/09/25> + 42.100|date: 2009/09/28> + 42.900|date: 2009/09/29> + 42.600|date: 2009/09/30> + 41.030|date: 2009/10/01> + 40.880|date: 2009/10/02> + 42.260|date: 2009/10/05> + 42.850|date: 2009/10/06> + 42.430|date: 2009/10/07> + 43.390|date: 2009/10/08> + 43.620|date: 2009/10/09> + 44.530|date: 2009/10/12> + 44.020|date: 2009/10/13> + 44.650|date: 2009/10/14> + 45.360|date: 2009/10/15> + 45.260|date: 2009/10/16> + 45.630|date: 2009/10/19> + 45.630|date: 2009/10/20> + 45.740|date: 2009/10/21> + 44.970|date: 2009/10/22> + 44.540|date: 2009/10/23> + 43.210|date: 2009/10/26> + 43.730|date: 2009/10/27> + 42.300|date: 2009/10/28> + 42.530|date: 2009/11/05> + 41.950|date: 2009/11/06> + 43.380|date: 2009/11/09> + 43.520|date: 2009/11/10> + 43.560|date: 2009/11/11> + 42.300|date: 2009/11/12> + 42.440|date: 2009/11/13> + 43.250|date: 2009/11/16> + 42.560|date: 2009/11/17> + 41.730|date: 2009/11/18> + 40.650|date: 2009/11/19> + 40.540|date: 2009/11/20> + 40.990|date: 2009/11/23> + 41.150|date: 2009/11/24> + 41.690|date: 2009/11/25> + 40.700|date: 2009/11/27> + 41.150|date: 2009/11/30> + 41.630|date: 2009/12/01> + 41.810|date: 2009/12/02> + 41.380|date: 2009/12/03> + 41.450|date: 2009/12/04> + 41.370|date: 2009/12/07> + 40.740|date: 2009/12/08> + 40.710|date: 2009/12/09> + 41.460|date: 2009/12/10> + 41.890|date: 2009/12/11> + 43.410|date: 2009/12/14> + 43.210|date: 2009/12/15> + 43.500|date: 2009/12/16> + 43.190|date: 2009/12/17> + 43.330|date: 2009/12/18> + 43.850|date: 2009/12/21> + 44.040|date: 2009/12/22> + 44.320|date: 2009/12/23> + 45.000|date: 2009/12/24> + 45.210|date: 2009/12/28> + 44.900|date: 2009/12/29> + 44.560|date: 2009/12/30> + 43.920|date: 2009/12/31> + 44.790|date: 2010/01/04> + 45.100|date: 2010/01/05> + 45.280|date: 2010/01/06> + 44.670|date: 2010/01/07> + 44.290|date: 2010/01/08> + 44.250|date: 2010/01/11> + 43.670|date: 2010/01/12> + 43.990|date: 2010/01/13> + 44.400|date: 2010/01/14> + 43.660|date: 2010/01/15> + 44.300|date: 2010/01/19> + 43.700|date: 2010/01/20> + 43.270|date: 2010/01/21> + 42.160|date: 2010/01/22> + 42.890|date: 2010/01/25> + 42.700|date: 2010/01/26> + 42.870|date: 2010/01/27> + 44.380|date: 2010/01/28> + 44.020|date: 2010/01/29> + 44.810|date: 2010/02/01> + 46.200|date: 2010/02/02> + 45.910|date: 2010/02/03> + 43.240|date: 2010/02/04> + 42.890|date: 2010/02/05> + 42.370|date: 2010/02/08> + 43.020|date: 2010/02/09> + 42.410|date: 2010/02/10> + 42.810|date: 2010/02/11> + 43.000|date: 2010/02/12> + 44.240|date: 2010/02/16> + 44.230|date: 2010/02/17> + 44.450|date: 2010/02/18> + 45.120|date: 2010/02/19> + 44.470|date: 2010/02/22> + 43.670|date: 2010/02/23> + 44.050|date: 2010/02/24> + 43.990|date: 2010/02/25> + 43.760|date: 2010/02/26> + 44.920|date: 2010/03/01> + 45.750|date: 2010/03/02> + 46.200|date: 2010/03/03> + 46.010|date: 2010/03/04> + 47.330|date: 2010/03/05> + 47.100|date: 2010/03/08> + 47.370|date: 2010/03/09> + 44.680|date: 2010/03/10> + 43.820|date: 2010/03/11> + 43.900|date: 2010/03/12> + 43.500|date: 2010/03/15> + 43.700|date: 2010/03/16> + 43.620|date: 2010/03/17> + 42.760|date: 2010/03/18> + 41.720|date: 2010/03/19> + 41.330|date: 2010/03/22> + 41.730|date: 2010/03/23> + 41.510|date: 2010/03/24> + 40.810|date: 2010/03/25> + 40.290|date: 2010/03/26> + 41.210|date: 2010/03/29> + 41.110|date: 2010/03/30> + 41.000|date: 2010/03/31> + 42.080|date: 2010/04/01> + 43.280|date: 2010/04/05> + 43.390|date: 2010/04/06> + 43.410|date: 2010/04/07> + 43.440|date: 2010/04/08> + 44.810|date: 2010/04/09> + 44.910|date: 2010/04/12> + 44.680|date: 2010/04/13> + 44.870|date: 2010/04/14> + 44.660|date: 2010/04/15> + 43.760|date: 2010/04/16> + 43.680|date: 2010/04/19> + 43.980|date: 2010/04/20> + 43.660|date: 2010/04/21> + 44.360|date: 2010/04/22> + 45.600|date: 2010/04/23> + 45.620|date: 2010/04/26> + 43.780|date: 2010/04/27> + 44.460|date: 2010/04/28> + 43.790|date: 2010/04/29> + 43.490|date: 2010/04/30> + 44.500|date: 2010/05/03> + 43.890|date: 2010/05/04> + 42.320|date: 2010/05/05> + 40.670|date: 2010/05/06> + 39.780|date: 2010/05/07> + 42.120|date: 2010/05/10> + 42.130|date: 2010/05/11> + 42.910|date: 2010/05/12> + 42.650|date: 2010/05/13> + 42.280|date: 2010/05/14> + 41.190|date: 2010/05/17> + 40.510|date: 2010/05/18> + 39.570|date: 2010/05/19> + 37.700|date: 2010/05/20> + 38.350|date: 2010/05/21> + 37.180|date: 2010/05/24> + 36.840|date: 2010/05/25> + 37.380|date: 2010/05/26> + 38.890|date: 2010/05/27> + 39.190|date: 2010/05/28> + 37.830|date: 2010/06/01> + 39.550|date: 2010/06/02> + 40.780|date: 2010/06/03> + 38.100|date: 2010/06/04> + 38.050|date: 2010/06/07> + 38.640|date: 2010/06/08> + 38.330|date: 2010/06/09> + 40.430|date: 2010/06/10> + 40.720|date: 2010/06/11> + 40.800|date: 2010/06/14> + 41.420|date: 2010/06/15> + 41.520|date: 2010/06/16> + 41.000|date: 2010/06/17> + 40.970|date: 2010/06/18> + 40.420|date: 2010/06/21> + 38.750|date: 2010/06/22> + 38.300|date: 2010/06/23> + 37.850|date: 2010/06/24> + 38.070|date: 2010/06/25> + 37.780|date: 2010/06/28> + 36.250|date: 2010/06/29> + 36.140|date: 2010/06/30> + 35.410|date: 2010/07/01> + 35.350|date: 2010/07/02> + 35.880|date: 2010/07/06> + 37.290|date: 2010/07/07> + 37.340|date: 2010/07/08> + 37.070|date: 2010/07/09> + 36.900|date: 2010/07/12> + 37.130|date: 2010/07/13> + 37.030|date: 2010/07/14> + 37.420|date: 2010/07/15> + 35.990|date: 2010/07/16> + 36.390|date: 2010/07/19> + 37.480|date: 2010/07/20> + 36.820|date: 2010/07/21> + 37.800|date: 2010/07/22> + 37.180|date: 2010/07/23> + 37.720|date: 2010/07/26> + 37.390|date: 2010/07/27> + 37.810|date: 2010/07/28> + 36.860|date: 2010/07/29> + 36.680|date: 2010/07/30> + 38.530|date: 2010/08/02> + 38.600|date: 2010/08/03> + 38.530|date: 2010/08/04> + 39.340|date: 2010/08/05> + 38.960|date: 2010/08/06> + 39.060|date: 2010/08/09> + 38.740|date: 2010/08/10> + 37.230|date: 2010/08/11> + 36.250|date: 2010/08/12> + 36.150|date: 2010/08/13> + 35.700|date: 2010/08/16> + 35.740|date: 2010/08/17> + 34.260|date: 2010/08/19> + 33.540|date: 2010/08/20> volume |ticker: EQT> => 10987.000|date: 2009/08/21> + 11831.000|date: 2009/08/24> + 9629.000|date: 2009/08/25> + 7430.000|date: 2009/08/26> + 9770.000|date: 2009/08/27> + 8948.000|date: 2009/08/28> + 8311.000|date: 2009/08/31> + 9358.000|date: 2009/09/01> + 6021.000|date: 2009/09/02> + 7436.000|date: 2009/09/03> + 5214.000|date: 2009/09/04> + 15869.000|date: 2009/09/09> + 9446.000|date: 2009/09/10> + 9740.000|date: 2009/09/11> + 9941.000|date: 2009/09/14> + 12966.000|date: 2009/09/15> + 33723.000|date: 2009/09/16> + 15994.000|date: 2009/09/17> + 15646.000|date: 2009/09/18> + 12060.000|date: 2009/09/21> + 12800.000|date: 2009/09/22> + 10156.000|date: 2009/09/23> + 11866.000|date: 2009/09/24> + 9907.000|date: 2009/09/25> + 6905.000|date: 2009/09/28> + 8165.000|date: 2009/09/29> + 12084.000|date: 2009/09/30> + 10049.000|date: 2009/10/01> + 10210.000|date: 2009/10/02> + 9424.000|date: 2009/10/05> + 9255.000|date: 2009/10/06> + 8430.000|date: 2009/10/07> + 12896.000|date: 2009/10/08> + 11044.000|date: 2009/10/09> + 11681.000|date: 2009/10/12> + 7839.000|date: 2009/10/13> + 10869.000|date: 2009/10/14> + 10199.000|date: 2009/10/15> + 10700.000|date: 2009/10/16> + 9925.000|date: 2009/10/19> + 13684.000|date: 2009/10/20> + 12125.000|date: 2009/10/21> + 17041.000|date: 2009/10/22> + 13380.000|date: 2009/10/23> + 14442.000|date: 2009/10/26> + 19420.000|date: 2009/10/27> + 20226.000|date: 2009/10/28> + 9860.000|date: 2009/11/05> + 11857.000|date: 2009/11/06> + 15112.000|date: 2009/11/09> + 11238.000|date: 2009/11/10> + 9220.000|date: 2009/11/11> + 9406.000|date: 2009/11/12> + 9586.000|date: 2009/11/13> + 8239.000|date: 2009/11/16> + 9097.000|date: 2009/11/17> + 8522.000|date: 2009/11/18> + 15438.000|date: 2009/11/19> + 15993.000|date: 2009/11/20> + 8809.000|date: 2009/11/23> + 8247.000|date: 2009/11/24> + 9642.000|date: 2009/11/25> + 5700.000|date: 2009/11/27> + 9816.000|date: 2009/11/30> + 9022.000|date: 2009/12/01> + 9766.000|date: 2009/12/02> + 9469.000|date: 2009/12/03> + 10293.000|date: 2009/12/04> + 6963.000|date: 2009/12/07> + 9446.000|date: 2009/12/08> + 8838.000|date: 2009/12/09> + 9547.000|date: 2009/12/10> + 9197.000|date: 2009/12/11> + 13283.000|date: 2009/12/14> + 17555.000|date: 2009/12/15> + 7752.000|date: 2009/12/16> + 8924.000|date: 2009/12/17> + 11913.000|date: 2009/12/18> + 7524.000|date: 2009/12/21> + 6691.000|date: 2009/12/22> + 5423.000|date: 2009/12/23> + 2601.000|date: 2009/12/24> + 5846.000|date: 2009/12/28> + 4530.000|date: 2009/12/29> + 5389.000|date: 2009/12/30> + 4565.000|date: 2009/12/31> + 7741.000|date: 2010/01/04> + 7622.000|date: 2010/01/05> + 5050.000|date: 2010/01/06> + 7064.000|date: 2010/01/07> + 7153.000|date: 2010/01/08> + 7971.000|date: 2010/01/11> + 5253.000|date: 2010/01/12> + 4812.000|date: 2010/01/13> + 5634.000|date: 2010/01/14> + 8067.000|date: 2010/01/15> + 7240.000|date: 2010/01/19> + 9026.000|date: 2010/01/20> + 9536.000|date: 2010/01/21> + 7484.000|date: 2010/01/22> + 10940.000|date: 2010/01/25> + 8195.000|date: 2010/01/26> + 13935.000|date: 2010/01/27> + 34612.000|date: 2010/01/28> + 21740.000|date: 2010/01/29> + 12566.000|date: 2010/02/01> + 15824.000|date: 2010/02/02> + 9233.000|date: 2010/02/03> + 23612.000|date: 2010/02/04> + 15042.000|date: 2010/02/05> + 8544.000|date: 2010/02/08> + 7668.000|date: 2010/02/09> + 7904.000|date: 2010/02/10> + 9120.000|date: 2010/02/11> + 8751.000|date: 2010/02/12> + 13588.000|date: 2010/02/16> + 21477.000|date: 2010/02/17> + 6912.000|date: 2010/02/18> + 9742.000|date: 2010/02/19> + 10563.000|date: 2010/02/22> + 9294.000|date: 2010/02/23> + 9131.000|date: 2010/02/24> + 9316.000|date: 2010/02/25> + 7645.000|date: 2010/02/26> + 8509.000|date: 2010/03/01> + 14851.000|date: 2010/03/02> + 10386.000|date: 2010/03/03> + 10648.000|date: 2010/03/04> + 12464.000|date: 2010/03/05> + 11369.000|date: 2010/03/08> + 11628.000|date: 2010/03/09> + 40123.000|date: 2010/03/10> + 101992.000|date: 2010/03/11> + 34466.000|date: 2010/03/12> + 24716.000|date: 2010/03/15> + 17003.000|date: 2010/03/16> + 14482.000|date: 2010/03/17> + 30544.000|date: 2010/03/18> + 30896.000|date: 2010/03/19> + 21717.000|date: 2010/03/22> + 13723.000|date: 2010/03/23> + 12768.000|date: 2010/03/24> + 24246.000|date: 2010/03/25> + 27723.000|date: 2010/03/26> + 16263.000|date: 2010/03/29> + 13590.000|date: 2010/03/30> + 34816.000|date: 2010/03/31> + 20144.000|date: 2010/04/01> + 18945.000|date: 2010/04/05> + 19576.000|date: 2010/04/06> + 25492.000|date: 2010/04/07> + 11559.000|date: 2010/04/08> + 23682.000|date: 2010/04/09> + 20430.000|date: 2010/04/12> + 18319.000|date: 2010/04/13> + 13432.000|date: 2010/04/14> + 11778.000|date: 2010/04/15> + 13946.000|date: 2010/04/16> + 8092.000|date: 2010/04/19> + 9754.000|date: 2010/04/20> + 7823.000|date: 2010/04/21> + 14588.000|date: 2010/04/22> + 19704.000|date: 2010/04/23> + 17561.000|date: 2010/04/26> + 12600.000|date: 2010/04/27> + 15468.000|date: 2010/04/28> + 12786.000|date: 2010/04/29> + 10872.000|date: 2010/04/30> + 11556.000|date: 2010/05/03> + 10366.000|date: 2010/05/04> + 14286.000|date: 2010/05/05> + 19216.000|date: 2010/05/06> + 15493.000|date: 2010/05/07> + 22234.000|date: 2010/05/10> + 22725.000|date: 2010/05/11> + 11042.000|date: 2010/05/12> + 7663.000|date: 2010/05/13> + 15454.000|date: 2010/05/14> + 16078.000|date: 2010/05/17> + 19570.000|date: 2010/05/18> + 19408.000|date: 2010/05/19> + 17407.000|date: 2010/05/20> + 18336.000|date: 2010/05/21> + 11790.000|date: 2010/05/24> + 19313.000|date: 2010/05/25> + 20139.000|date: 2010/05/26> + 16385.000|date: 2010/05/27> + 21167.000|date: 2010/05/28> + 15633.000|date: 2010/06/01> + 19775.000|date: 2010/06/02> + 18047.000|date: 2010/06/03> + 45356.000|date: 2010/06/04> + 17398.000|date: 2010/06/07> + 16288.000|date: 2010/06/08> + 14345.000|date: 2010/06/09> + 12569.000|date: 2010/06/10> + 12341.000|date: 2010/06/11> + 12978.000|date: 2010/06/14> + 14774.000|date: 2010/06/15> + 10957.000|date: 2010/06/16> + 14677.000|date: 2010/06/17> + 16535.000|date: 2010/06/18> + 12263.000|date: 2010/06/21> + 23550.000|date: 2010/06/22> + 13958.000|date: 2010/06/23> + 11726.000|date: 2010/06/24> + 11793.000|date: 2010/06/25> + 6883.000|date: 2010/06/28> + 17628.000|date: 2010/06/29> + 15206.000|date: 2010/06/30> + 19623.000|date: 2010/07/01> + 12294.000|date: 2010/07/02> + 10603.000|date: 2010/07/06> + 10584.000|date: 2010/07/07> + 11150.000|date: 2010/07/08> + 12342.000|date: 2010/07/09> + 6303.000|date: 2010/07/12> + 8444.000|date: 2010/07/13> + 8560.000|date: 2010/07/14> + 10137.000|date: 2010/07/15> + 13619.000|date: 2010/07/16> + 6024.000|date: 2010/07/19> + 16416.000|date: 2010/07/20> + 14329.000|date: 2010/07/21> + 9733.000|date: 2010/07/22> + 19880.000|date: 2010/07/23> + 13271.000|date: 2010/07/26> + 12715.000|date: 2010/07/27> + 18310.000|date: 2010/07/28> + 20571.000|date: 2010/07/29> + 21257.000|date: 2010/07/30> + 22271.000|date: 2010/08/02> + 16164.000|date: 2010/08/03> + 12923.000|date: 2010/08/04> + 19342.000|date: 2010/08/05> + 13483.000|date: 2010/08/06> + 7855.000|date: 2010/08/09> + 17817.000|date: 2010/08/10> + 14213.000|date: 2010/08/11> + 18585.000|date: 2010/08/12> + 12931.000|date: 2010/08/13> + 13981.000|date: 2010/08/16> + 21362.000|date: 2010/08/17> + 21134.000|date: 2010/08/19> + 20176.000|date: 2010/08/20> open |ticker: ERTS> => 19.420|date: 2009/08/21> + 19.560|date: 2009/08/24> + 19.470|date: 2009/08/25> + 18.960|date: 2009/08/26> + 19.140|date: 2009/08/27> + 19.180|date: 2009/08/28> + 18.280|date: 2009/08/31> + 18.290|date: 2009/09/01> + 17.990|date: 2009/09/02> + 18.460|date: 2009/09/03> + 18.370|date: 2009/09/04> + 18.990|date: 2009/09/09> + 18.130|date: 2009/09/10> + 17.900|date: 2009/09/11> + 18.290|date: 2009/09/14> + 18.110|date: 2009/09/15> + 18.400|date: 2009/09/16> + 18.930|date: 2009/09/17> + 18.880|date: 2009/09/18> + 18.530|date: 2009/09/21> + 18.370|date: 2009/09/22> + 18.630|date: 2009/09/23> + 19.250|date: 2009/09/24> + 19.280|date: 2009/09/25> + 19.600|date: 2009/09/28> + 19.320|date: 2009/09/29> + 19.180|date: 2009/09/30> + 19.040|date: 2009/10/01> + 18.340|date: 2009/10/02> + 18.410|date: 2009/10/05> + 18.800|date: 2009/10/06> + 19.260|date: 2009/10/07> + 20.040|date: 2009/10/08> + 20.700|date: 2009/10/09> + 20.450|date: 2009/10/12> + 20.360|date: 2009/10/13> + 20.880|date: 2009/10/14> + 20.780|date: 2009/10/15> + 20.300|date: 2009/10/16> + 20.530|date: 2009/10/19> + 20.435|date: 2009/10/20> + 19.900|date: 2009/10/21> + 19.720|date: 2009/10/22> + 20.190|date: 2009/10/23> + 19.790|date: 2009/10/26> + 19.420|date: 2009/10/27> + 18.950|date: 2009/10/28> + 17.950|date: 2009/11/05> + 18.280|date: 2009/11/06> + 19.350|date: 2009/11/09> + 18.260|date: 2009/11/10> + 18.360|date: 2009/11/11> + 18.270|date: 2009/11/13> + 18.130|date: 2009/11/16> + 18.140|date: 2009/11/17> + 17.740|date: 2009/11/18> + 17.710|date: 2009/11/19> + 17.210|date: 2009/11/20> + 17.390|date: 2009/11/23> + 17.240|date: 2009/11/24> + 17.160|date: 2009/11/25> + 17.130|date: 2009/11/27> + 17.000|date: 2009/11/30> + 16.970|date: 2009/12/01> + 17.010|date: 2009/12/02> + 16.870|date: 2009/12/03> + 16.690|date: 2009/12/04> + 16.240|date: 2009/12/07> + 16.040|date: 2009/12/08> + 16.270|date: 2009/12/09> + 16.375|date: 2009/12/10> + 16.370|date: 2009/12/11> + 16.170|date: 2009/12/14> + 16.530|date: 2009/12/15> + 16.480|date: 2009/12/16> + 16.670|date: 2009/12/17> + 16.720|date: 2009/12/18> + 16.890|date: 2009/12/21> + 16.850|date: 2009/12/22> + 17.060|date: 2009/12/23> + 17.730|date: 2009/12/24> + 17.940|date: 2009/12/28> + 17.910|date: 2009/12/29> + 17.850|date: 2009/12/30> + 18.180|date: 2009/12/31> + 17.950|date: 2010/01/04> + 18.300|date: 2010/01/05> + 18.650|date: 2010/01/06> + 17.910|date: 2010/01/07> + 18.120|date: 2010/01/08> + 18.470|date: 2010/01/11> + 16.740|date: 2010/01/12> + 16.870|date: 2010/01/13> + 17.130|date: 2010/01/14> + 17.240|date: 2010/01/15> + 16.950|date: 2010/01/19> + 16.960|date: 2010/01/20> + 17.270|date: 2010/01/21> + 17.260|date: 2010/01/22> + 16.890|date: 2010/01/25> + 16.750|date: 2010/01/26> + 16.700|date: 2010/01/27> + 17.200|date: 2010/01/28> + 16.900|date: 2010/01/29> + 16.400|date: 2010/02/01> + 16.750|date: 2010/02/02> + 16.930|date: 2010/02/03> + 17.180|date: 2010/02/04> + 16.890|date: 2010/02/05> + 17.300|date: 2010/02/08> + 16.020|date: 2010/02/09> + 16.030|date: 2010/02/10> + 15.910|date: 2010/02/11> + 16.000|date: 2010/02/12> + 16.140|date: 2010/02/16> + 16.390|date: 2010/02/17> + 16.630|date: 2010/02/18> + 16.540|date: 2010/02/19> + 16.760|date: 2010/02/22> + 16.670|date: 2010/02/23> + 16.410|date: 2010/02/24> + 16.310|date: 2010/02/25> + 16.410|date: 2010/02/26> + 16.630|date: 2010/03/01> + 16.890|date: 2010/03/02> + 16.810|date: 2010/03/03> + 16.830|date: 2010/03/04> + 16.920|date: 2010/03/05> + 17.200|date: 2010/03/08> + 17.270|date: 2010/03/09> + 17.640|date: 2010/03/10> + 17.770|date: 2010/03/11> + 17.820|date: 2010/03/12> + 17.710|date: 2010/03/15> + 17.860|date: 2010/03/16> + 17.930|date: 2010/03/17> + 18.290|date: 2010/03/18> + 18.610|date: 2010/03/19> + 18.400|date: 2010/03/22> + 18.570|date: 2010/03/23> + 18.430|date: 2010/03/24> + 18.630|date: 2010/03/25> + 18.560|date: 2010/03/26> + 18.890|date: 2010/03/29> + 18.620|date: 2010/03/30> + 18.670|date: 2010/03/31> + 18.740|date: 2010/04/01> + 18.950|date: 2010/04/05> + 19.100|date: 2010/04/06> + 19.030|date: 2010/04/07> + 19.100|date: 2010/04/08> + 19.200|date: 2010/04/09> + 19.350|date: 2010/04/12> + 19.440|date: 2010/04/13> + 19.320|date: 2010/04/14> + 20.000|date: 2010/04/15> + 19.560|date: 2010/04/16> + 19.610|date: 2010/04/19> + 19.730|date: 2010/04/20> + 19.920|date: 2010/04/21> + 19.640|date: 2010/04/22> + 19.710|date: 2010/04/23> + 19.960|date: 2010/04/26> + 19.865|date: 2010/04/27> + 19.850|date: 2010/04/28> + 19.640|date: 2010/04/29> + 19.810|date: 2010/04/30> + 19.410|date: 2010/05/03> + 19.490|date: 2010/05/04> + 19.440|date: 2010/05/05> + 19.270|date: 2010/05/06> + 18.090|date: 2010/05/07> + 18.630|date: 2010/05/10> + 18.480|date: 2010/05/11> + 17.900|date: 2010/05/12> + 17.700|date: 2010/05/13> + 17.760|date: 2010/05/14> + 17.480|date: 2010/05/17> + 17.880|date: 2010/05/18> + 17.470|date: 2010/05/19> + 16.790|date: 2010/05/20> + 16.160|date: 2010/05/21> + 16.480|date: 2010/05/24> + 15.920|date: 2010/05/25> + 16.320|date: 2010/05/26> + 16.640|date: 2010/05/27> + 16.640|date: 2010/05/28> + 16.250|date: 2010/06/01> + 16.230|date: 2010/06/02> + 16.590|date: 2010/06/03> + 16.470|date: 2010/06/04> + 15.890|date: 2010/06/07> + 15.350|date: 2010/06/08> + 15.590|date: 2010/06/09> + 15.420|date: 2010/06/10> + 15.710|date: 2010/06/11> + 16.380|date: 2010/06/14> + 16.490|date: 2010/06/15> + 16.250|date: 2010/06/16> + 16.060|date: 2010/06/17> + 16.150|date: 2010/06/18> + 16.290|date: 2010/06/21> + 15.720|date: 2010/06/22> + 15.330|date: 2010/06/23> + 15.340|date: 2010/06/24> + 15.060|date: 2010/06/25> + 15.190|date: 2010/06/28> + 14.960|date: 2010/06/29> + 14.620|date: 2010/06/30> + 14.340|date: 2010/07/01> + 14.330|date: 2010/07/02> + 14.760|date: 2010/07/06> + 14.470|date: 2010/07/07> + 14.970|date: 2010/07/08> + 14.820|date: 2010/07/09> + 14.840|date: 2010/07/12> + 14.940|date: 2010/07/13> + 15.230|date: 2010/07/14> + 15.350|date: 2010/07/15> + 15.380|date: 2010/07/16> + 14.640|date: 2010/07/19> + 14.810|date: 2010/07/20> + 15.400|date: 2010/07/21> + 15.050|date: 2010/07/22> + 15.490|date: 2010/07/23> + 15.880|date: 2010/07/26> + 16.460|date: 2010/07/27> + 16.430|date: 2010/07/28> + 16.290|date: 2010/07/29> + 15.880|date: 2010/07/30> + 16.130|date: 2010/08/02> + 16.420|date: 2010/08/03> + 16.810|date: 2010/08/04> + 17.310|date: 2010/08/05> + 16.930|date: 2010/08/06> + 17.180|date: 2010/08/09> + 16.960|date: 2010/08/10> + 16.330|date: 2010/08/11> + 15.810|date: 2010/08/12> + 15.680|date: 2010/08/13> + 15.630|date: 2010/08/16> + 16.160|date: 2010/08/17> + 16.250|date: 2010/08/19> + 16.000|date: 2010/08/20> high |ticker: ERTS> => 19.780|date: 2009/08/21> + 19.750|date: 2009/08/24> + 19.560|date: 2009/08/25> + 19.200|date: 2009/08/26> + 19.170|date: 2009/08/27> + 19.200|date: 2009/08/28> + 18.500|date: 2009/08/31> + 18.550|date: 2009/09/01> + 18.290|date: 2009/09/02> + 18.670|date: 2009/09/03> + 18.520|date: 2009/09/04> + 19.005|date: 2009/09/09> + 18.340|date: 2009/09/10> + 18.320|date: 2009/09/11> + 18.430|date: 2009/09/14> + 18.310|date: 2009/09/15> + 19.009|date: 2009/09/16> + 19.200|date: 2009/09/17> + 18.935|date: 2009/09/18> + 19.110|date: 2009/09/21> + 18.670|date: 2009/09/22> + 20.330|date: 2009/09/23> + 19.440|date: 2009/09/24> + 19.605|date: 2009/09/25> + 19.796|date: 2009/09/28> + 19.530|date: 2009/09/29> + 19.470|date: 2009/09/30> + 19.090|date: 2009/10/01> + 18.690|date: 2009/10/02> + 18.930|date: 2009/10/05> + 19.270|date: 2009/10/06> + 20.140|date: 2009/10/07> + 20.690|date: 2009/10/08> + 20.700|date: 2009/10/09> + 20.850|date: 2009/10/12> + 21.000|date: 2009/10/13> + 21.050|date: 2009/10/14> + 21.050|date: 2009/10/15> + 20.740|date: 2009/10/16> + 20.990|date: 2009/10/19> + 20.600|date: 2009/10/20> + 20.265|date: 2009/10/21> + 19.960|date: 2009/10/22> + 20.350|date: 2009/10/23> + 19.970|date: 2009/10/26> + 19.730|date: 2009/10/27> + 18.960|date: 2009/10/28> + 18.410|date: 2009/11/05> + 19.130|date: 2009/11/06> + 19.680|date: 2009/11/09> + 18.450|date: 2009/11/10> + 18.500|date: 2009/11/11> + 18.390|date: 2009/11/13> + 18.320|date: 2009/11/16> + 18.170|date: 2009/11/17> + 17.980|date: 2009/11/18> + 17.800|date: 2009/11/19> + 17.550|date: 2009/11/20> + 17.560|date: 2009/11/23> + 17.350|date: 2009/11/24> + 17.550|date: 2009/11/25> + 17.220|date: 2009/11/27> + 17.090|date: 2009/11/30> + 17.140|date: 2009/12/01> + 17.150|date: 2009/12/02> + 17.140|date: 2009/12/03> + 16.720|date: 2009/12/04> + 16.350|date: 2009/12/07> + 16.450|date: 2009/12/08> + 16.410|date: 2009/12/09> + 16.600|date: 2009/12/10> + 16.500|date: 2009/12/11> + 16.450|date: 2009/12/14> + 16.875|date: 2009/12/15> + 16.990|date: 2009/12/16> + 16.840|date: 2009/12/17> + 16.900|date: 2009/12/18> + 16.950|date: 2009/12/21> + 17.100|date: 2009/12/22> + 17.765|date: 2009/12/23> + 17.980|date: 2009/12/24> + 17.980|date: 2009/12/28> + 17.980|date: 2009/12/29> + 18.280|date: 2009/12/30> + 18.260|date: 2009/12/31> + 18.235|date: 2010/01/04> + 18.870|date: 2010/01/05> + 18.650|date: 2010/01/06> + 18.070|date: 2010/01/07> + 18.450|date: 2010/01/08> + 18.700|date: 2010/01/11> + 17.140|date: 2010/01/12> + 17.220|date: 2010/01/13> + 17.340|date: 2010/01/14> + 17.290|date: 2010/01/15> + 17.220|date: 2010/01/19> + 17.240|date: 2010/01/20> + 17.570|date: 2010/01/21> + 17.300|date: 2010/01/22> + 17.170|date: 2010/01/25> + 16.960|date: 2010/01/26> + 17.220|date: 2010/01/27> + 17.300|date: 2010/01/28> + 17.090|date: 2010/01/29> + 16.740|date: 2010/02/01> + 17.130|date: 2010/02/02> + 17.320|date: 2010/02/03> + 17.180|date: 2010/02/04> + 17.330|date: 2010/02/05> + 17.860|date: 2010/02/08> + 16.280|date: 2010/02/09> + 16.120|date: 2010/02/10> + 16.200|date: 2010/02/11> + 16.270|date: 2010/02/12> + 16.500|date: 2010/02/16> + 16.660|date: 2010/02/17> + 16.810|date: 2010/02/18> + 16.870|date: 2010/02/19> + 16.950|date: 2010/02/22> + 16.680|date: 2010/02/23> + 16.580|date: 2010/02/24> + 16.580|date: 2010/02/25> + 16.690|date: 2010/02/26> + 16.910|date: 2010/03/01> + 17.050|date: 2010/03/02> + 16.950|date: 2010/03/03> + 16.850|date: 2010/03/04> + 17.200|date: 2010/03/05> + 17.550|date: 2010/03/08> + 17.810|date: 2010/03/09> + 17.950|date: 2010/03/10> + 17.930|date: 2010/03/11> + 17.920|date: 2010/03/12> + 17.920|date: 2010/03/15> + 17.930|date: 2010/03/16> + 18.290|date: 2010/03/17> + 18.740|date: 2010/03/18> + 18.720|date: 2010/03/19> + 18.630|date: 2010/03/22> + 18.700|date: 2010/03/23> + 18.570|date: 2010/03/24> + 18.980|date: 2010/03/25> + 18.880|date: 2010/03/26> + 18.990|date: 2010/03/29> + 18.920|date: 2010/03/30> + 18.730|date: 2010/03/31> + 18.950|date: 2010/04/01> + 19.160|date: 2010/04/05> + 19.220|date: 2010/04/06> + 19.240|date: 2010/04/07> + 19.270|date: 2010/04/08> + 19.490|date: 2010/04/09> + 19.650|date: 2010/04/12> + 19.450|date: 2010/04/13> + 19.790|date: 2010/04/14> + 20.010|date: 2010/04/15> + 19.830|date: 2010/04/16> + 19.785|date: 2010/04/19> + 20.040|date: 2010/04/20> + 19.950|date: 2010/04/21> + 19.890|date: 2010/04/22> + 20.060|date: 2010/04/23> + 20.060|date: 2010/04/26> + 20.240|date: 2010/04/27> + 19.920|date: 2010/04/28> + 19.870|date: 2010/04/29> + 19.810|date: 2010/04/30> + 19.740|date: 2010/05/03> + 19.540|date: 2010/05/04> + 19.610|date: 2010/05/05> + 19.290|date: 2010/05/06> + 18.790|date: 2010/05/07> + 18.720|date: 2010/05/10> + 19.130|date: 2010/05/11> + 18.210|date: 2010/05/12> + 18.340|date: 2010/05/13> + 17.890|date: 2010/05/14> + 17.830|date: 2010/05/17> + 18.090|date: 2010/05/18> + 17.550|date: 2010/05/19> + 16.940|date: 2010/05/20> + 16.840|date: 2010/05/21> + 16.710|date: 2010/05/24> + 16.280|date: 2010/05/25> + 16.820|date: 2010/05/26> + 16.740|date: 2010/05/27> + 16.670|date: 2010/05/28> + 16.615|date: 2010/06/01> + 16.450|date: 2010/06/02> + 16.790|date: 2010/06/03> + 16.550|date: 2010/06/04> + 16.030|date: 2010/06/07> + 15.550|date: 2010/06/08> + 15.680|date: 2010/06/09> + 15.950|date: 2010/06/10> + 16.370|date: 2010/06/11> + 16.565|date: 2010/06/14> + 16.630|date: 2010/06/15> + 16.300|date: 2010/06/16> + 16.290|date: 2010/06/17> + 16.180|date: 2010/06/18> + 16.310|date: 2010/06/21> + 15.840|date: 2010/06/22> + 15.480|date: 2010/06/23> + 15.340|date: 2010/06/24> + 15.210|date: 2010/06/25> + 15.230|date: 2010/06/28> + 15.010|date: 2010/06/29> + 14.800|date: 2010/06/30> + 14.500|date: 2010/07/01> + 14.730|date: 2010/07/02> + 14.790|date: 2010/07/06> + 14.950|date: 2010/07/07> + 15.060|date: 2010/07/08> + 14.940|date: 2010/07/09> + 14.970|date: 2010/07/12> + 15.210|date: 2010/07/13> + 15.445|date: 2010/07/14> + 15.530|date: 2010/07/15> + 15.500|date: 2010/07/16> + 15.110|date: 2010/07/19> + 15.370|date: 2010/07/20> + 15.400|date: 2010/07/21> + 15.710|date: 2010/07/22> + 15.890|date: 2010/07/23> + 16.400|date: 2010/07/26> + 16.590|date: 2010/07/27> + 16.510|date: 2010/07/28> + 16.380|date: 2010/07/29> + 16.070|date: 2010/07/30> + 16.550|date: 2010/08/02> + 16.470|date: 2010/08/03> + 17.530|date: 2010/08/04> + 17.420|date: 2010/08/05> + 17.152|date: 2010/08/06> + 17.290|date: 2010/08/09> + 16.990|date: 2010/08/10> + 16.460|date: 2010/08/11> + 15.945|date: 2010/08/12> + 15.930|date: 2010/08/13> + 16.180|date: 2010/08/16> + 16.380|date: 2010/08/17> + 16.320|date: 2010/08/19> + 16.070|date: 2010/08/20> low |ticker: ERTS> => 19.100|date: 2009/08/21> + 19.131|date: 2009/08/24> + 18.700|date: 2009/08/25> + 18.800|date: 2009/08/26> + 18.660|date: 2009/08/27> + 18.600|date: 2009/08/28> + 18.030|date: 2009/08/31> + 17.740|date: 2009/09/01> + 17.700|date: 2009/09/02> + 17.950|date: 2009/09/03> + 18.110|date: 2009/09/04> + 18.400|date: 2009/09/09> + 17.950|date: 2009/09/10> + 17.680|date: 2009/09/11> + 17.990|date: 2009/09/14> + 17.720|date: 2009/09/15> + 18.210|date: 2009/09/16> + 18.570|date: 2009/09/17> + 18.430|date: 2009/09/18> + 18.280|date: 2009/09/21> + 18.260|date: 2009/09/22> + 18.550|date: 2009/09/23> + 19.010|date: 2009/09/24> + 19.090|date: 2009/09/25> + 19.200|date: 2009/09/28> + 19.090|date: 2009/09/29> + 18.930|date: 2009/09/30> + 18.460|date: 2009/10/01> + 18.250|date: 2009/10/02> + 18.340|date: 2009/10/05> + 18.730|date: 2009/10/06> + 19.255|date: 2009/10/07> + 19.780|date: 2009/10/08> + 20.080|date: 2009/10/09> + 20.350|date: 2009/10/12> + 20.360|date: 2009/10/13> + 20.805|date: 2009/10/14> + 20.165|date: 2009/10/15> + 20.120|date: 2009/10/16> + 20.530|date: 2009/10/19> + 19.740|date: 2009/10/20> + 19.690|date: 2009/10/21> + 19.310|date: 2009/10/22> + 19.530|date: 2009/10/23> + 19.400|date: 2009/10/26> + 18.790|date: 2009/10/27> + 18.440|date: 2009/10/28> + 17.940|date: 2009/11/05> + 18.160|date: 2009/11/06> + 19.070|date: 2009/11/09> + 17.770|date: 2009/11/10> + 18.180|date: 2009/11/11> + 18.050|date: 2009/11/13> + 18.010|date: 2009/11/16> + 17.570|date: 2009/11/17> + 17.615|date: 2009/11/18> + 17.320|date: 2009/11/19> + 17.150|date: 2009/11/20> + 17.180|date: 2009/11/23> + 16.990|date: 2009/11/24> + 17.120|date: 2009/11/25> + 16.960|date: 2009/11/27> + 16.740|date: 2009/11/30> + 16.790|date: 2009/12/01> + 16.760|date: 2009/12/02> + 16.550|date: 2009/12/03> + 16.020|date: 2009/12/04> + 16.100|date: 2009/12/07> + 15.960|date: 2009/12/08> + 15.860|date: 2009/12/09> + 16.360|date: 2009/12/10> + 15.990|date: 2009/12/11> + 16.130|date: 2009/12/14> + 16.420|date: 2009/12/15> + 16.480|date: 2009/12/16> + 16.490|date: 2009/12/17> + 16.640|date: 2009/12/18> + 16.560|date: 2009/12/21> + 16.730|date: 2009/12/22> + 17.000|date: 2009/12/23> + 17.700|date: 2009/12/24> + 17.820|date: 2009/12/28> + 17.705|date: 2009/12/29> + 17.740|date: 2009/12/30> + 17.730|date: 2009/12/31> + 17.890|date: 2010/01/04> + 18.230|date: 2010/01/05> + 18.060|date: 2010/01/06> + 17.780|date: 2010/01/07> + 18.030|date: 2010/01/08> + 18.130|date: 2010/01/11> + 16.560|date: 2010/01/12> + 16.730|date: 2010/01/13> + 16.980|date: 2010/01/14> + 16.950|date: 2010/01/15> + 16.880|date: 2010/01/19> + 16.620|date: 2010/01/20> + 17.130|date: 2010/01/21> + 16.700|date: 2010/01/22> + 16.665|date: 2010/01/25> + 16.660|date: 2010/01/26> + 16.650|date: 2010/01/27> + 16.420|date: 2010/01/28> + 16.260|date: 2010/01/29> + 16.320|date: 2010/02/01> + 16.570|date: 2010/02/02> + 16.790|date: 2010/02/03> + 16.820|date: 2010/02/04> + 16.830|date: 2010/02/05> + 17.010|date: 2010/02/08> + 15.700|date: 2010/02/09> + 15.750|date: 2010/02/10> + 15.850|date: 2010/02/11> + 15.920|date: 2010/02/12> + 16.030|date: 2010/02/16> + 16.380|date: 2010/02/17> + 16.500|date: 2010/02/18> + 16.490|date: 2010/02/19> + 16.330|date: 2010/02/22> + 16.220|date: 2010/02/23> + 16.331|date: 2010/02/24> + 16.220|date: 2010/02/25> + 16.380|date: 2010/02/26> + 16.630|date: 2010/03/01> + 16.690|date: 2010/03/02> + 16.760|date: 2010/03/03> + 16.650|date: 2010/03/04> + 16.850|date: 2010/03/05> + 17.110|date: 2010/03/08> + 17.230|date: 2010/03/09> + 17.540|date: 2010/03/10> + 17.710|date: 2010/03/11> + 17.630|date: 2010/03/12> + 17.580|date: 2010/03/15> + 17.650|date: 2010/03/16> + 17.880|date: 2010/03/17> + 18.170|date: 2010/03/18> + 18.250|date: 2010/03/19> + 18.280|date: 2010/03/22> + 18.440|date: 2010/03/23> + 18.340|date: 2010/03/24> + 18.550|date: 2010/03/25> + 18.500|date: 2010/03/26> + 18.610|date: 2010/03/29> + 18.460|date: 2010/03/30> + 18.560|date: 2010/03/31> + 18.590|date: 2010/04/01> + 18.880|date: 2010/04/05> + 18.850|date: 2010/04/06> + 18.920|date: 2010/04/07> + 18.885|date: 2010/04/08> + 19.155|date: 2010/04/09> + 19.260|date: 2010/04/12> + 19.140|date: 2010/04/13> + 19.320|date: 2010/04/14> + 19.430|date: 2010/04/15> + 19.380|date: 2010/04/16> + 19.460|date: 2010/04/19> + 19.680|date: 2010/04/20> + 19.550|date: 2010/04/21> + 19.390|date: 2010/04/22> + 19.570|date: 2010/04/23> + 19.780|date: 2010/04/26> + 19.720|date: 2010/04/27> + 19.550|date: 2010/04/28> + 19.615|date: 2010/04/29> + 19.370|date: 2010/04/30> + 19.370|date: 2010/05/03> + 18.910|date: 2010/05/04> + 19.060|date: 2010/05/05> + 17.050|date: 2010/05/06> + 17.500|date: 2010/05/07> + 17.945|date: 2010/05/10> + 18.360|date: 2010/05/11> + 17.550|date: 2010/05/12> + 17.590|date: 2010/05/13> + 17.230|date: 2010/05/14> + 17.210|date: 2010/05/17> + 17.410|date: 2010/05/18> + 17.060|date: 2010/05/19> + 16.330|date: 2010/05/20> + 16.070|date: 2010/05/21> + 16.260|date: 2010/05/24> + 15.825|date: 2010/05/25> + 16.205|date: 2010/05/26> + 16.520|date: 2010/05/27> + 16.320|date: 2010/05/28> + 16.060|date: 2010/06/01> + 16.060|date: 2010/06/02> + 16.360|date: 2010/06/03> + 15.770|date: 2010/06/04> + 15.340|date: 2010/06/07> + 15.210|date: 2010/06/08> + 15.170|date: 2010/06/09> + 15.370|date: 2010/06/10> + 15.690|date: 2010/06/11> + 16.100|date: 2010/06/14> + 16.080|date: 2010/06/15> + 15.760|date: 2010/06/16> + 16.000|date: 2010/06/17> + 15.930|date: 2010/06/18> + 15.720|date: 2010/06/21> + 15.285|date: 2010/06/22> + 15.170|date: 2010/06/23> + 15.020|date: 2010/06/24> + 14.840|date: 2010/06/25> + 14.920|date: 2010/06/28> + 14.500|date: 2010/06/29> + 14.370|date: 2010/06/30> + 14.060|date: 2010/07/01> + 14.300|date: 2010/07/02> + 14.320|date: 2010/07/06> + 14.350|date: 2010/07/07> + 14.550|date: 2010/07/08> + 14.740|date: 2010/07/09> + 14.700|date: 2010/07/12> + 14.910|date: 2010/07/13> + 15.150|date: 2010/07/14> + 15.110|date: 2010/07/15> + 14.780|date: 2010/07/16> + 14.600|date: 2010/07/19> + 14.720|date: 2010/07/20> + 14.800|date: 2010/07/21> + 14.930|date: 2010/07/22> + 15.420|date: 2010/07/23> + 15.830|date: 2010/07/26> + 16.330|date: 2010/07/27> + 16.040|date: 2010/07/28> + 15.680|date: 2010/07/29> + 15.610|date: 2010/07/30> + 16.000|date: 2010/08/02> + 15.990|date: 2010/08/03> + 16.680|date: 2010/08/04> + 17.050|date: 2010/08/05> + 16.480|date: 2010/08/06> + 17.070|date: 2010/08/09> + 16.540|date: 2010/08/10> + 16.000|date: 2010/08/11> + 15.670|date: 2010/08/12> + 15.670|date: 2010/08/13> + 15.480|date: 2010/08/16> + 16.020|date: 2010/08/17> + 15.850|date: 2010/08/19> + 15.600|date: 2010/08/20> close |ticker: ERTS> => 19.440|date: 2009/08/21> + 19.450|date: 2009/08/24> + 18.850|date: 2009/08/25> + 19.100|date: 2009/08/26> + 19.000|date: 2009/08/27> + 18.760|date: 2009/08/28> + 18.220|date: 2009/08/31> + 17.820|date: 2009/09/01> + 18.210|date: 2009/09/02> + 18.090|date: 2009/09/03> + 18.510|date: 2009/09/04> + 18.530|date: 2009/09/09> + 18.050|date: 2009/09/10> + 18.180|date: 2009/09/11> + 18.110|date: 2009/09/14> + 18.050|date: 2009/09/15> + 18.850|date: 2009/09/16> + 18.740|date: 2009/09/17> + 18.710|date: 2009/09/18> + 18.340|date: 2009/09/21> + 18.520|date: 2009/09/22> + 19.830|date: 2009/09/23> + 19.290|date: 2009/09/24> + 19.460|date: 2009/09/25> + 19.280|date: 2009/09/28> + 19.140|date: 2009/09/29> + 19.050|date: 2009/09/30> + 18.460|date: 2009/10/01> + 18.320|date: 2009/10/02> + 18.670|date: 2009/10/05> + 19.220|date: 2009/10/06> + 20.000|date: 2009/10/07> + 20.630|date: 2009/10/08> + 20.410|date: 2009/10/09> + 20.580|date: 2009/10/12> + 20.770|date: 2009/10/13> + 20.910|date: 2009/10/14> + 20.350|date: 2009/10/15> + 20.560|date: 2009/10/16> + 20.830|date: 2009/10/19> + 19.970|date: 2009/10/20> + 19.730|date: 2009/10/21> + 19.960|date: 2009/10/22> + 19.710|date: 2009/10/23> + 19.470|date: 2009/10/26> + 18.950|date: 2009/10/27> + 18.520|date: 2009/10/28> + 18.160|date: 2009/11/05> + 19.000|date: 2009/11/06> + 19.530|date: 2009/11/09> + 18.290|date: 2009/11/10> + 18.450|date: 2009/11/11> + 18.160|date: 2009/11/13> + 18.050|date: 2009/11/16> + 17.850|date: 2009/11/17> + 17.670|date: 2009/11/18> + 17.430|date: 2009/11/19> + 17.300|date: 2009/11/20> + 17.250|date: 2009/11/23> + 17.060|date: 2009/11/24> + 17.510|date: 2009/11/25> + 17.010|date: 2009/11/27> + 16.890|date: 2009/11/30> + 16.980|date: 2009/12/01> + 16.850|date: 2009/12/02> + 16.550|date: 2009/12/03> + 16.200|date: 2009/12/04> + 16.200|date: 2009/12/07> + 16.360|date: 2009/12/08> + 16.360|date: 2009/12/09> + 16.440|date: 2009/12/10> + 16.110|date: 2009/12/11> + 16.430|date: 2009/12/14> + 16.460|date: 2009/12/15> + 16.790|date: 2009/12/16> + 16.510|date: 2009/12/17> + 16.720|date: 2009/12/18> + 16.860|date: 2009/12/21> + 17.070|date: 2009/12/22> + 17.710|date: 2009/12/23> + 17.980|date: 2009/12/24> + 17.900|date: 2009/12/28> + 17.920|date: 2009/12/29> + 18.220|date: 2009/12/30> + 17.750|date: 2009/12/31> + 18.150|date: 2010/01/04> + 18.660|date: 2010/01/05> + 18.180|date: 2010/01/06> + 18.040|date: 2010/01/07> + 18.400|date: 2010/01/08> + 18.270|date: 2010/01/11> + 16.850|date: 2010/01/12> + 17.170|date: 2010/01/13> + 17.180|date: 2010/01/14> + 17.030|date: 2010/01/15> + 17.170|date: 2010/01/19> + 17.210|date: 2010/01/20> + 17.380|date: 2010/01/21> + 16.770|date: 2010/01/22> + 16.830|date: 2010/01/25> + 16.740|date: 2010/01/26> + 17.130|date: 2010/01/27> + 16.770|date: 2010/01/28> + 16.280|date: 2010/01/29> + 16.740|date: 2010/02/01> + 17.070|date: 2010/02/02> + 17.270|date: 2010/02/03> + 16.980|date: 2010/02/04> + 17.260|date: 2010/02/05> + 17.490|date: 2010/02/08> + 15.960|date: 2010/02/09> + 15.940|date: 2010/02/10> + 16.120|date: 2010/02/11> + 16.060|date: 2010/02/12> + 16.310|date: 2010/02/16> + 16.630|date: 2010/02/17> + 16.590|date: 2010/02/18> + 16.750|date: 2010/02/19> + 16.590|date: 2010/02/22> + 16.310|date: 2010/02/23> + 16.520|date: 2010/02/24> + 16.560|date: 2010/02/25> + 16.580|date: 2010/02/26> + 16.870|date: 2010/03/01> + 16.740|date: 2010/03/02> + 16.810|date: 2010/03/03> + 16.820|date: 2010/03/04> + 17.120|date: 2010/03/05> + 17.280|date: 2010/03/08> + 17.580|date: 2010/03/09> + 17.890|date: 2010/03/10> + 17.900|date: 2010/03/11> + 17.770|date: 2010/03/12> + 17.870|date: 2010/03/15> + 17.920|date: 2010/03/16> + 18.140|date: 2010/03/17> + 18.530|date: 2010/03/18> + 18.420|date: 2010/03/19> + 18.560|date: 2010/03/22> + 18.520|date: 2010/03/23> + 18.530|date: 2010/03/24> + 18.560|date: 2010/03/25> + 18.850|date: 2010/03/26> + 18.680|date: 2010/03/29> + 18.790|date: 2010/03/30> + 18.660|date: 2010/03/31> + 18.840|date: 2010/04/01> + 19.100|date: 2010/04/05> + 19.110|date: 2010/04/06> + 19.180|date: 2010/04/07> + 19.190|date: 2010/04/08> + 19.360|date: 2010/04/09> + 19.400|date: 2010/04/12> + 19.320|date: 2010/04/13> + 19.740|date: 2010/04/14> + 19.450|date: 2010/04/15> + 19.570|date: 2010/04/16> + 19.710|date: 2010/04/19> + 19.970|date: 2010/04/20> + 19.750|date: 2010/04/21> + 19.840|date: 2010/04/22> + 19.970|date: 2010/04/23> + 19.900|date: 2010/04/26> + 19.770|date: 2010/04/27> + 19.630|date: 2010/04/28> + 19.800|date: 2010/04/29> + 19.370|date: 2010/04/30> + 19.720|date: 2010/05/03> + 19.070|date: 2010/05/04> + 19.300|date: 2010/05/05> + 18.180|date: 2010/05/06> + 17.630|date: 2010/05/07> + 18.240|date: 2010/05/10> + 18.800|date: 2010/05/11> + 17.710|date: 2010/05/12> + 18.090|date: 2010/05/13> + 17.420|date: 2010/05/14> + 17.760|date: 2010/05/17> + 17.540|date: 2010/05/18> + 17.120|date: 2010/05/19> + 16.370|date: 2010/05/20> + 16.700|date: 2010/05/21> + 16.280|date: 2010/05/24> + 16.240|date: 2010/05/25> + 16.255|date: 2010/05/26> + 16.720|date: 2010/05/27> + 16.510|date: 2010/05/28> + 16.090|date: 2010/06/01> + 16.370|date: 2010/06/02> + 16.733|date: 2010/06/03> + 15.810|date: 2010/06/04> + 15.360|date: 2010/06/07> + 15.490|date: 2010/06/08> + 15.210|date: 2010/06/09> + 15.920|date: 2010/06/10> + 16.320|date: 2010/06/11> + 16.360|date: 2010/06/14> + 16.310|date: 2010/06/15> + 16.010|date: 2010/06/16> + 16.170|date: 2010/06/17> + 16.030|date: 2010/06/18> + 15.780|date: 2010/06/21> + 15.320|date: 2010/06/22> + 15.290|date: 2010/06/23> + 15.040|date: 2010/06/24> + 15.137|date: 2010/06/25> + 15.090|date: 2010/06/28> + 14.650|date: 2010/06/29> + 14.400|date: 2010/06/30> + 14.330|date: 2010/07/01> + 14.600|date: 2010/07/02> + 14.430|date: 2010/07/06> + 14.950|date: 2010/07/07> + 14.760|date: 2010/07/08> + 14.840|date: 2010/07/09> + 14.810|date: 2010/07/12> + 15.140|date: 2010/07/13> + 15.380|date: 2010/07/14> + 15.490|date: 2010/07/15> + 14.790|date: 2010/07/16> + 15.090|date: 2010/07/19> + 15.360|date: 2010/07/20> + 14.870|date: 2010/07/21> + 15.590|date: 2010/07/22> + 15.880|date: 2010/07/23> + 16.390|date: 2010/07/26> + 16.520|date: 2010/07/27> + 16.160|date: 2010/07/28> + 16.010|date: 2010/07/29> + 15.930|date: 2010/07/30> + 16.500|date: 2010/08/02> + 16.180|date: 2010/08/03> + 17.380|date: 2010/08/04> + 17.230|date: 2010/08/05> + 17.070|date: 2010/08/06> + 17.150|date: 2010/08/09> + 16.710|date: 2010/08/10> + 16.080|date: 2010/08/11> + 15.760|date: 2010/08/12> + 15.670|date: 2010/08/13> + 16.050|date: 2010/08/16> + 16.150|date: 2010/08/17> + 16.070|date: 2010/08/19> + 15.790|date: 2010/08/20> volume |ticker: ERTS> => 54170.000|date: 2009/08/21> + 56358.000|date: 2009/08/24> + 91485.000|date: 2009/08/25> + 53490.000|date: 2009/08/26> + 48644.000|date: 2009/08/27> + 94664.000|date: 2009/08/28> + 103385.000|date: 2009/08/31> + 100256.000|date: 2009/09/01> + 95439.000|date: 2009/09/02> + 54560.000|date: 2009/09/03> + 36985.000|date: 2009/09/04> + 85808.000|date: 2009/09/09> + 152797.000|date: 2009/09/10> + 143180.000|date: 2009/09/11> + 89675.000|date: 2009/09/14> + 158568.000|date: 2009/09/15> + 152275.000|date: 2009/09/16> + 66808.000|date: 2009/09/17> + 65116.000|date: 2009/09/18> + 73100.000|date: 2009/09/21> + 66134.000|date: 2009/09/22> + 292182.000|date: 2009/09/23> + 118133.000|date: 2009/09/24> + 88013.000|date: 2009/09/25> + 73021.000|date: 2009/09/28> + 69048.000|date: 2009/09/29> + 68008.000|date: 2009/09/30> + 61587.000|date: 2009/10/01> + 81153.000|date: 2009/10/02> + 60791.000|date: 2009/10/05> + 81930.000|date: 2009/10/06> + 93036.000|date: 2009/10/07> + 104600.000|date: 2009/10/08> + 63100.000|date: 2009/10/09> + 59551.000|date: 2009/10/12> + 60171.000|date: 2009/10/13> + 53642.000|date: 2009/10/14> + 104352.000|date: 2009/10/15> + 61555.000|date: 2009/10/16> + 39802.000|date: 2009/10/19> + 103779.000|date: 2009/10/20> + 69232.000|date: 2009/10/21> + 84023.000|date: 2009/10/22> + 48450.000|date: 2009/10/23> + 47596.000|date: 2009/10/26> + 98070.000|date: 2009/10/27> + 86638.000|date: 2009/10/28> + 57311.000|date: 2009/11/05> + 110282.000|date: 2009/11/06> + 134721.000|date: 2009/11/09> + 208580.000|date: 2009/11/10> + 77938.000|date: 2009/11/11> + 72442.000|date: 2009/11/13> + 78576.000|date: 2009/11/16> + 102027.000|date: 2009/11/17> + 57358.000|date: 2009/11/18> + 65987.000|date: 2009/11/19> + 64539.000|date: 2009/11/20> + 55471.000|date: 2009/11/23> + 75397.000|date: 2009/11/24> + 61703.000|date: 2009/11/25> + 31288.000|date: 2009/11/27> + 55934.000|date: 2009/11/30> + 58653.000|date: 2009/12/01> + 64908.000|date: 2009/12/02> + 47553.000|date: 2009/12/03> + 118987.000|date: 2009/12/04> + 61614.000|date: 2009/12/07> + 89499.000|date: 2009/12/08> + 122060.000|date: 2009/12/09> + 67221.000|date: 2009/12/10> + 66466.000|date: 2009/12/11> + 42421.000|date: 2009/12/14> + 62477.000|date: 2009/12/15> + 69929.000|date: 2009/12/16> + 69086.000|date: 2009/12/17> + 78657.000|date: 2009/12/18> + 52390.000|date: 2009/12/21> + 37979.000|date: 2009/12/22> + 68027.000|date: 2009/12/23> + 21634.000|date: 2009/12/24> + 32855.000|date: 2009/12/28> + 30844.000|date: 2009/12/29> + 59539.000|date: 2009/12/30> + 38664.000|date: 2009/12/31> + 38535.000|date: 2010/01/04> + 66329.000|date: 2010/01/05> + 50472.000|date: 2010/01/06> + 54378.000|date: 2010/01/07> + 40557.000|date: 2010/01/08> + 61423.000|date: 2010/01/11> + 319223.000|date: 2010/01/12> + 143484.000|date: 2010/01/13> + 91112.000|date: 2010/01/14> + 95303.000|date: 2010/01/15> + 76526.000|date: 2010/01/19> + 80930.000|date: 2010/01/20> + 128384.000|date: 2010/01/21> + 87188.000|date: 2010/01/22> + 77036.000|date: 2010/01/25> + 61890.000|date: 2010/01/26> + 109483.000|date: 2010/01/27> + 127694.000|date: 2010/01/28> + 75596.000|date: 2010/01/29> + 65807.000|date: 2010/02/01> + 81179.000|date: 2010/02/02> + 64171.000|date: 2010/02/03> + 71948.000|date: 2010/02/04> + 102784.000|date: 2010/02/05> + 161706.000|date: 2010/02/08> + 473980.000|date: 2010/02/09> + 136791.000|date: 2010/02/10> + 86852.000|date: 2010/02/11> + 84337.000|date: 2010/02/12> + 74419.000|date: 2010/02/16> + 90971.000|date: 2010/02/17> + 52346.000|date: 2010/02/18> + 89401.000|date: 2010/02/19> + 74708.000|date: 2010/02/22> + 56730.000|date: 2010/02/23> + 37588.000|date: 2010/02/24> + 64686.000|date: 2010/02/25> + 57454.000|date: 2010/02/26> + 58759.000|date: 2010/03/01> + 59838.000|date: 2010/03/02> + 33194.000|date: 2010/03/03> + 45010.000|date: 2010/03/04> + 53994.000|date: 2010/03/05> + 62674.000|date: 2010/03/08> + 136461.000|date: 2010/03/09> + 73341.000|date: 2010/03/10> + 62440.000|date: 2010/03/11> + 45717.000|date: 2010/03/12> + 37216.000|date: 2010/03/15> + 67215.000|date: 2010/03/16> + 57205.000|date: 2010/03/17> + 106126.000|date: 2010/03/18> + 78234.000|date: 2010/03/19> + 48911.000|date: 2010/03/22> + 43779.000|date: 2010/03/23> + 49985.000|date: 2010/03/24> + 46554.000|date: 2010/03/25> + 58221.000|date: 2010/03/26> + 30194.000|date: 2010/03/29> + 45695.000|date: 2010/03/30> + 42206.000|date: 2010/03/31> + 34815.000|date: 2010/04/01> + 28155.000|date: 2010/04/05> + 40449.000|date: 2010/04/06> + 37075.000|date: 2010/04/07> + 32132.000|date: 2010/04/08> + 54267.000|date: 2010/04/09> + 51707.000|date: 2010/04/12> + 35361.000|date: 2010/04/13> + 69672.000|date: 2010/04/14> + 70641.000|date: 2010/04/15> + 63403.000|date: 2010/04/16> + 42427.000|date: 2010/04/19> + 39515.000|date: 2010/04/20> + 39464.000|date: 2010/04/21> + 31570.000|date: 2010/04/22> + 41023.000|date: 2010/04/23> + 30126.000|date: 2010/04/26> + 62674.000|date: 2010/04/27> + 45150.000|date: 2010/04/28> + 29750.000|date: 2010/04/29> + 39772.000|date: 2010/04/30> + 34961.000|date: 2010/05/03> + 67007.000|date: 2010/05/04> + 102514.000|date: 2010/05/05> + 197434.000|date: 2010/05/06> + 202570.000|date: 2010/05/07> + 117746.000|date: 2010/05/10> + 169940.000|date: 2010/05/11> + 213670.000|date: 2010/05/12> + 100534.000|date: 2010/05/13> + 120733.000|date: 2010/05/14> + 75107.000|date: 2010/05/17> + 73039.000|date: 2010/05/18> + 69155.000|date: 2010/05/19> + 87537.000|date: 2010/05/20> + 104630.000|date: 2010/05/21> + 68936.000|date: 2010/05/24> + 94407.000|date: 2010/05/25> + 62460.000|date: 2010/05/26> + 38335.000|date: 2010/05/27> + 39767.000|date: 2010/05/28> + 49176.000|date: 2010/06/01> + 52135.000|date: 2010/06/02> + 43816.000|date: 2010/06/03> + 82800.000|date: 2010/06/04> + 83903.000|date: 2010/06/07> + 98701.000|date: 2010/06/08> + 51918.000|date: 2010/06/09> + 52336.000|date: 2010/06/10> + 70477.000|date: 2010/06/11> + 67377.000|date: 2010/06/14> + 63930.000|date: 2010/06/15> + 81812.000|date: 2010/06/16> + 52671.000|date: 2010/06/17> + 48648.000|date: 2010/06/18> + 45655.000|date: 2010/06/21> + 53348.000|date: 2010/06/22> + 52338.000|date: 2010/06/23> + 54114.000|date: 2010/06/24> + 71736.000|date: 2010/06/25> + 53910.000|date: 2010/06/28> + 128721.000|date: 2010/06/29> + 93584.000|date: 2010/06/30> + 89275.000|date: 2010/07/01> + 57706.000|date: 2010/07/02> + 53672.000|date: 2010/07/06> + 38458.000|date: 2010/07/07> + 49826.000|date: 2010/07/08> + 30654.000|date: 2010/07/09> + 29110.000|date: 2010/07/12> + 39512.000|date: 2010/07/13> + 41275.000|date: 2010/07/14> + 49814.000|date: 2010/07/15> + 55012.000|date: 2010/07/16> + 38831.000|date: 2010/07/19> + 49815.000|date: 2010/07/20> + 39298.000|date: 2010/07/21> + 47352.000|date: 2010/07/22> + 45242.000|date: 2010/07/23> + 43270.000|date: 2010/07/26> + 37393.000|date: 2010/07/27> + 27638.000|date: 2010/07/28> + 41104.000|date: 2010/07/29> + 35333.000|date: 2010/07/30> + 54796.000|date: 2010/08/02> + 81782.000|date: 2010/08/03> + 170109.000|date: 2010/08/04> + 36786.000|date: 2010/08/05> + 65913.000|date: 2010/08/06> + 37553.000|date: 2010/08/09> + 45188.000|date: 2010/08/10> + 70912.000|date: 2010/08/11> + 32604.000|date: 2010/08/12> + 31029.000|date: 2010/08/13> + 50265.000|date: 2010/08/16> + 38308.000|date: 2010/08/17> + 46719.000|date: 2010/08/19> + 49351.000|date: 2010/08/20> open |ticker: ESRX> => 70.350|date: 2009/08/21> + 71.330|date: 2009/08/24> + 72.330|date: 2009/08/25> + 72.330|date: 2009/08/26> + 72.340|date: 2009/08/27> + 73.050|date: 2009/08/28> + 71.810|date: 2009/08/31> + 71.870|date: 2009/09/01> + 71.720|date: 2009/09/02> + 72.520|date: 2009/09/03> + 72.380|date: 2009/09/04> + 73.710|date: 2009/09/09> + 74.620|date: 2009/09/10> + 77.110|date: 2009/09/11> + 78.140|date: 2009/09/14> + 78.950|date: 2009/09/15> + 77.180|date: 2009/09/16> + 78.720|date: 2009/09/17> + 79.320|date: 2009/09/18> + 78.870|date: 2009/09/21> + 79.450|date: 2009/09/22> + 79.490|date: 2009/09/23> + 78.410|date: 2009/09/24> + 77.680|date: 2009/09/25> + 77.300|date: 2009/09/28> + 78.190|date: 2009/09/29> + 78.000|date: 2009/09/30> + 77.080|date: 2009/10/01> + 75.510|date: 2009/10/02> + 76.020|date: 2009/10/05> + 76.740|date: 2009/10/06> + 77.380|date: 2009/10/07> + 78.720|date: 2009/10/08> + 78.200|date: 2009/10/09> + 79.480|date: 2009/10/12> + 80.360|date: 2009/10/13> + 81.710|date: 2009/10/14> + 82.490|date: 2009/10/15> + 81.590|date: 2009/10/16> + 81.390|date: 2009/10/19> + 81.760|date: 2009/10/20> + 81.510|date: 2009/10/21> + 80.580|date: 2009/10/22> + 80.650|date: 2009/10/23> + 80.700|date: 2009/10/26> + 78.940|date: 2009/10/27> + 79.020|date: 2009/10/28> + 82.900|date: 2009/11/05> + 83.510|date: 2009/11/06> + 85.040|date: 2009/11/09> + 86.230|date: 2009/11/10> + 86.610|date: 2009/11/11> + 84.940|date: 2009/11/13> + 85.100|date: 2009/11/16> + 85.920|date: 2009/11/17> + 85.720|date: 2009/11/18> + 85.670|date: 2009/11/19> + 83.440|date: 2009/11/20> + 85.900|date: 2009/11/23> + 87.650|date: 2009/11/24> + 88.170|date: 2009/11/25> + 85.000|date: 2009/11/27> + 85.600|date: 2009/11/30> + 86.880|date: 2009/12/01> + 88.500|date: 2009/12/02> + 87.430|date: 2009/12/03> + 87.080|date: 2009/12/04> + 86.470|date: 2009/12/07> + 87.010|date: 2009/12/08> + 87.010|date: 2009/12/09> + 86.480|date: 2009/12/10> + 88.190|date: 2009/12/11> + 87.830|date: 2009/12/14> + 87.990|date: 2009/12/15> + 88.990|date: 2009/12/16> + 84.000|date: 2009/12/17> + 85.500|date: 2009/12/18> + 87.000|date: 2009/12/21> + 87.760|date: 2009/12/22> + 88.490|date: 2009/12/23> + 87.650|date: 2009/12/24> + 87.010|date: 2009/12/28> + 88.490|date: 2009/12/29> + 87.540|date: 2009/12/30> + 87.800|date: 2009/12/31> + 87.920|date: 2010/01/04> + 88.500|date: 2010/01/05> + 86.630|date: 2010/01/06> + 86.410|date: 2010/01/07> + 88.590|date: 2010/01/08> + 91.690|date: 2010/01/11> + 89.910|date: 2010/01/12> + 89.400|date: 2010/01/13> + 89.610|date: 2010/01/14> + 91.300|date: 2010/01/15> + 90.390|date: 2010/01/19> + 90.600|date: 2010/01/20> + 88.430|date: 2010/01/21> + 86.060|date: 2010/01/22> + 85.510|date: 2010/01/25> + 85.560|date: 2010/01/26> + 84.860|date: 2010/01/27> + 85.630|date: 2010/01/28> + 85.450|date: 2010/01/29> + 84.030|date: 2010/02/01> + 85.250|date: 2010/02/02> + 86.090|date: 2010/02/03> + 85.940|date: 2010/02/04> + 84.620|date: 2010/02/05> + 85.070|date: 2010/02/08> + 85.390|date: 2010/02/09> + 85.000|date: 2010/02/10> + 84.930|date: 2010/02/11> + 85.940|date: 2010/02/12> + 86.955|date: 2010/02/16> + 87.890|date: 2010/02/17> + 89.040|date: 2010/02/18> + 89.650|date: 2010/02/19> + 90.340|date: 2010/02/22> + 88.890|date: 2010/02/23> + 88.320|date: 2010/02/24> + 96.320|date: 2010/02/25> + 95.190|date: 2010/02/26> + 95.030|date: 2010/03/01> + 96.840|date: 2010/03/02> + 98.690|date: 2010/03/03> + 98.640|date: 2010/03/04> + 98.630|date: 2010/03/05> + 98.600|date: 2010/03/08> + 97.940|date: 2010/03/09> + 97.990|date: 2010/03/10> + 98.570|date: 2010/03/11> + 99.840|date: 2010/03/12> + 98.910|date: 2010/03/15> + 100.000|date: 2010/03/16> + 99.570|date: 2010/03/17> + 98.790|date: 2010/03/18> + 101.080|date: 2010/03/19> + 101.400|date: 2010/03/22> + 102.540|date: 2010/03/23> + 101.990|date: 2010/03/24> + 101.680|date: 2010/03/25> + 100.780|date: 2010/03/26> + 100.840|date: 2010/03/29> + 102.040|date: 2010/03/30> + 101.250|date: 2010/03/31> + 102.360|date: 2010/04/01> + 102.750|date: 2010/04/05> + 101.770|date: 2010/04/06> + 102.250|date: 2010/04/07> + 101.510|date: 2010/04/08> + 103.210|date: 2010/04/09> + 103.260|date: 2010/04/12> + 102.050|date: 2010/04/13> + 102.950|date: 2010/04/14> + 100.400|date: 2010/04/15> + 99.030|date: 2010/04/16> + 100.690|date: 2010/04/19> + 103.250|date: 2010/04/20> + 104.420|date: 2010/04/21> + 103.510|date: 2010/04/22> + 103.090|date: 2010/04/23> + 103.790|date: 2010/04/26> + 103.430|date: 2010/04/27> + 103.270|date: 2010/04/28> + 99.450|date: 2010/04/29> + 102.410|date: 2010/04/30> + 100.100|date: 2010/05/03> + 99.120|date: 2010/05/04> + 99.870|date: 2010/05/05> + 102.580|date: 2010/05/06> + 99.310|date: 2010/05/07> + 100.820|date: 2010/05/10> + 102.930|date: 2010/05/11> + 103.500|date: 2010/05/12> + 103.840|date: 2010/05/13> + 103.430|date: 2010/05/14> + 102.200|date: 2010/05/17> + 102.950|date: 2010/05/18> + 104.100|date: 2010/05/19> + 101.555|date: 2010/05/20> + 97.750|date: 2010/05/21> + 100.000|date: 2010/05/24> + 98.440|date: 2010/05/25> + 98.990|date: 2010/05/26> + 101.000|date: 2010/05/27> + 101.440|date: 2010/05/28> + 99.980|date: 2010/06/01> + 100.490|date: 2010/06/02> + 103.310|date: 2010/06/03> + 101.500|date: 2010/06/04> + 51.950|date: 2010/06/08> + 51.210|date: 2010/06/09> + 51.600|date: 2010/06/10> + 52.580|date: 2010/06/11> + 53.350|date: 2010/06/14> + 53.220|date: 2010/06/15> + 53.220|date: 2010/06/17> + 51.990|date: 2010/06/18> + 52.480|date: 2010/06/21> + 51.970|date: 2010/06/22> + 50.070|date: 2010/06/23> + 50.030|date: 2010/06/24> + 49.330|date: 2010/06/25> + 49.840|date: 2010/06/28> + 48.500|date: 2010/06/29> + 47.020|date: 2010/06/30> + 46.940|date: 2010/07/01> + 45.910|date: 2010/07/02> + 46.120|date: 2010/07/06> + 45.520|date: 2010/07/07> + 46.260|date: 2010/07/08> + 46.730|date: 2010/07/09> + 46.860|date: 2010/07/12> + 48.720|date: 2010/07/13> + 48.330|date: 2010/07/15> + 47.860|date: 2010/07/16> + 46.870|date: 2010/07/19> + 46.000|date: 2010/07/21> + 45.340|date: 2010/07/22> + 42.315|date: 2010/07/23> + 43.210|date: 2010/07/26> + 43.690|date: 2010/07/27> + 43.200|date: 2010/07/28> + 43.290|date: 2010/07/29> + 44.350|date: 2010/07/30> + 46.360|date: 2010/08/03> + 46.230|date: 2010/08/04> + 44.870|date: 2010/08/05> + 45.230|date: 2010/08/06> + 46.540|date: 2010/08/09> + 45.950|date: 2010/08/10> + 45.240|date: 2010/08/11> + 44.160|date: 2010/08/12> + 45.280|date: 2010/08/13> + 45.690|date: 2010/08/16> + 46.290|date: 2010/08/17> + 46.100|date: 2010/08/19> + 45.350|date: 2010/08/20> high |ticker: ESRX> => 71.770|date: 2009/08/21> + 72.310|date: 2009/08/24> + 73.400|date: 2009/08/25> + 73.110|date: 2009/08/26> + 73.150|date: 2009/08/27> + 73.290|date: 2009/08/28> + 72.780|date: 2009/08/31> + 73.490|date: 2009/09/01> + 73.140|date: 2009/09/02> + 72.970|date: 2009/09/03> + 74.700|date: 2009/09/04> + 74.800|date: 2009/09/09> + 77.230|date: 2009/09/10> + 78.770|date: 2009/09/11> + 79.260|date: 2009/09/14> + 78.980|date: 2009/09/15> + 77.990|date: 2009/09/16> + 79.630|date: 2009/09/17> + 79.610|date: 2009/09/18> + 79.790|date: 2009/09/21> + 79.820|date: 2009/09/22> + 79.730|date: 2009/09/23> + 79.165|date: 2009/09/24> + 78.170|date: 2009/09/25> + 79.080|date: 2009/09/28> + 78.660|date: 2009/09/29> + 78.250|date: 2009/09/30> + 77.830|date: 2009/10/01> + 76.160|date: 2009/10/02> + 77.410|date: 2009/10/05> + 78.410|date: 2009/10/06> + 79.270|date: 2009/10/07> + 79.080|date: 2009/10/08> + 79.820|date: 2009/10/09> + 81.080|date: 2009/10/12> + 81.700|date: 2009/10/13> + 83.260|date: 2009/10/14> + 82.890|date: 2009/10/15> + 81.850|date: 2009/10/16> + 82.450|date: 2009/10/19> + 82.000|date: 2009/10/20> + 82.210|date: 2009/10/21> + 82.240|date: 2009/10/22> + 81.920|date: 2009/10/23> + 81.080|date: 2009/10/26> + 80.380|date: 2009/10/27> + 80.050|date: 2009/10/28> + 84.350|date: 2009/11/05> + 85.300|date: 2009/11/06> + 86.310|date: 2009/11/09> + 86.810|date: 2009/11/10> + 86.880|date: 2009/11/11> + 85.840|date: 2009/11/13> + 86.690|date: 2009/11/16> + 86.460|date: 2009/11/17> + 86.320|date: 2009/11/18> + 85.890|date: 2009/11/19> + 85.430|date: 2009/11/20> + 87.950|date: 2009/11/23> + 88.580|date: 2009/11/24> + 88.310|date: 2009/11/25> + 86.540|date: 2009/11/27> + 85.995|date: 2009/11/30> + 87.570|date: 2009/12/01> + 89.230|date: 2009/12/02> + 87.840|date: 2009/12/03> + 88.820|date: 2009/12/04> + 88.500|date: 2009/12/07> + 88.270|date: 2009/12/08> + 87.610|date: 2009/12/09> + 87.770|date: 2009/12/10> + 88.490|date: 2009/12/11> + 88.710|date: 2009/12/14> + 89.180|date: 2009/12/15> + 89.115|date: 2009/12/16> + 86.520|date: 2009/12/17> + 85.860|date: 2009/12/18> + 89.880|date: 2009/12/21> + 88.610|date: 2009/12/22> + 88.650|date: 2009/12/23> + 87.660|date: 2009/12/24> + 88.690|date: 2009/12/28> + 88.890|date: 2009/12/29> + 88.330|date: 2009/12/30> + 87.850|date: 2009/12/31> + 88.740|date: 2010/01/04> + 88.580|date: 2010/01/05> + 87.237|date: 2010/01/06> + 88.830|date: 2010/01/07> + 91.900|date: 2010/01/08> + 93.000|date: 2010/01/11> + 90.250|date: 2010/01/12> + 90.410|date: 2010/01/13> + 91.220|date: 2010/01/14> + 91.500|date: 2010/01/15> + 91.910|date: 2010/01/19> + 91.070|date: 2010/01/20> + 88.710|date: 2010/01/21> + 87.410|date: 2010/01/22> + 86.495|date: 2010/01/25> + 85.930|date: 2010/01/26> + 85.980|date: 2010/01/27> + 86.460|date: 2010/01/28> + 85.640|date: 2010/01/29> + 85.560|date: 2010/02/01> + 87.100|date: 2010/02/02> + 86.670|date: 2010/02/03> + 85.940|date: 2010/02/04> + 85.310|date: 2010/02/05> + 85.390|date: 2010/02/08> + 86.120|date: 2010/02/09> + 85.860|date: 2010/02/10> + 87.220|date: 2010/02/11> + 86.540|date: 2010/02/12> + 87.450|date: 2010/02/16> + 89.480|date: 2010/02/17> + 90.110|date: 2010/02/18> + 90.390|date: 2010/02/19> + 90.944|date: 2010/02/22> + 88.915|date: 2010/02/23> + 89.200|date: 2010/02/24> + 96.660|date: 2010/02/25> + 96.420|date: 2010/02/26> + 97.190|date: 2010/03/01> + 98.790|date: 2010/03/02> + 99.450|date: 2010/03/03> + 99.580|date: 2010/03/04> + 99.510|date: 2010/03/05> + 99.450|date: 2010/03/08> + 99.040|date: 2010/03/09> + 99.060|date: 2010/03/10> + 99.250|date: 2010/03/11> + 99.950|date: 2010/03/12> + 99.910|date: 2010/03/15> + 100.500|date: 2010/03/16> + 100.000|date: 2010/03/17> + 99.640|date: 2010/03/18> + 101.110|date: 2010/03/19> + 103.240|date: 2010/03/22> + 102.730|date: 2010/03/23> + 102.290|date: 2010/03/24> + 101.700|date: 2010/03/25> + 101.310|date: 2010/03/26> + 102.400|date: 2010/03/29> + 102.500|date: 2010/03/30> + 102.100|date: 2010/03/31> + 103.000|date: 2010/04/01> + 102.990|date: 2010/04/05> + 102.750|date: 2010/04/06> + 102.570|date: 2010/04/07> + 103.530|date: 2010/04/08> + 103.800|date: 2010/04/09> + 103.370|date: 2010/04/12> + 103.090|date: 2010/04/13> + 103.310|date: 2010/04/14> + 101.040|date: 2010/04/15> + 100.960|date: 2010/04/16> + 103.070|date: 2010/04/19> + 105.000|date: 2010/04/20> + 104.870|date: 2010/04/21> + 103.800|date: 2010/04/22> + 104.240|date: 2010/04/23> + 104.690|date: 2010/04/26> + 105.000|date: 2010/04/27> + 103.710|date: 2010/04/28> + 104.130|date: 2010/04/29> + 103.270|date: 2010/04/30> + 101.230|date: 2010/05/03> + 101.240|date: 2010/05/04> + 103.180|date: 2010/05/05> + 104.250|date: 2010/05/06> + 99.890|date: 2010/05/07> + 104.420|date: 2010/05/10> + 104.370|date: 2010/05/11> + 105.070|date: 2010/05/12> + 104.660|date: 2010/05/13> + 103.750|date: 2010/05/14> + 103.760|date: 2010/05/17> + 106.300|date: 2010/05/18> + 104.930|date: 2010/05/19> + 102.200|date: 2010/05/20> + 101.540|date: 2010/05/21> + 101.540|date: 2010/05/24> + 99.890|date: 2010/05/25> + 101.580|date: 2010/05/26> + 101.830|date: 2010/05/27> + 103.450|date: 2010/05/28> + 102.780|date: 2010/06/01> + 103.910|date: 2010/06/02> + 104.350|date: 2010/06/03> + 102.500|date: 2010/06/04> + 52.210|date: 2010/06/08> + 51.580|date: 2010/06/09> + 52.730|date: 2010/06/10> + 53.690|date: 2010/06/11> + 53.720|date: 2010/06/14> + 54.000|date: 2010/06/15> + 53.285|date: 2010/06/17> + 52.360|date: 2010/06/18> + 52.800|date: 2010/06/21> + 52.050|date: 2010/06/22> + 50.830|date: 2010/06/23> + 50.130|date: 2010/06/24> + 50.020|date: 2010/06/25> + 49.840|date: 2010/06/28> + 48.600|date: 2010/06/29> + 48.030|date: 2010/06/30> + 47.040|date: 2010/07/01> + 46.140|date: 2010/07/02> + 46.390|date: 2010/07/06> + 45.990|date: 2010/07/07> + 46.920|date: 2010/07/08> + 47.000|date: 2010/07/09> + 47.940|date: 2010/07/12> + 48.800|date: 2010/07/13> + 48.810|date: 2010/07/15> + 48.070|date: 2010/07/16> + 47.220|date: 2010/07/19> + 46.530|date: 2010/07/21> + 45.760|date: 2010/07/22> + 43.300|date: 2010/07/23> + 43.650|date: 2010/07/26> + 44.170|date: 2010/07/27> + 43.390|date: 2010/07/28> + 45.450|date: 2010/07/29> + 45.520|date: 2010/07/30> + 46.840|date: 2010/08/03> + 46.630|date: 2010/08/04> + 46.090|date: 2010/08/05> + 46.370|date: 2010/08/06> + 46.700|date: 2010/08/09> + 46.420|date: 2010/08/10> + 45.290|date: 2010/08/11> + 46.060|date: 2010/08/12> + 46.140|date: 2010/08/13> + 46.290|date: 2010/08/16> + 46.710|date: 2010/08/17> + 46.180|date: 2010/08/19> + 45.640|date: 2010/08/20> low |ticker: ESRX> => 69.550|date: 2009/08/21> + 70.570|date: 2009/08/24> + 71.000|date: 2009/08/25> + 71.660|date: 2009/08/26> + 71.870|date: 2009/08/27> + 71.420|date: 2009/08/28> + 71.420|date: 2009/08/31> + 71.280|date: 2009/09/01> + 71.100|date: 2009/09/02> + 72.120|date: 2009/09/03> + 72.290|date: 2009/09/04> + 73.700|date: 2009/09/09> + 73.890|date: 2009/09/10> + 76.250|date: 2009/09/11> + 77.750|date: 2009/09/14> + 76.805|date: 2009/09/15> + 76.040|date: 2009/09/16> + 77.520|date: 2009/09/17> + 78.420|date: 2009/09/18> + 78.570|date: 2009/09/21> + 78.700|date: 2009/09/22> + 77.950|date: 2009/09/23> + 76.780|date: 2009/09/24> + 75.750|date: 2009/09/25> + 77.010|date: 2009/09/28> + 77.040|date: 2009/09/29> + 75.990|date: 2009/09/30> + 76.010|date: 2009/10/01> + 75.000|date: 2009/10/02> + 75.460|date: 2009/10/05> + 76.230|date: 2009/10/06> + 77.350|date: 2009/10/07> + 78.080|date: 2009/10/08> + 78.000|date: 2009/10/09> + 79.480|date: 2009/10/12> + 80.050|date: 2009/10/13> + 81.000|date: 2009/10/14> + 81.300|date: 2009/10/15> + 80.250|date: 2009/10/16> + 81.390|date: 2009/10/19> + 80.300|date: 2009/10/20> + 80.370|date: 2009/10/21> + 80.210|date: 2009/10/22> + 80.330|date: 2009/10/23> + 78.590|date: 2009/10/26> + 78.200|date: 2009/10/27> + 76.940|date: 2009/10/28> + 82.000|date: 2009/11/05> + 83.030|date: 2009/11/06> + 84.730|date: 2009/11/09> + 85.830|date: 2009/11/10> + 85.100|date: 2009/11/11> + 84.160|date: 2009/11/13> + 85.070|date: 2009/11/16> + 85.440|date: 2009/11/17> + 85.423|date: 2009/11/18> + 83.140|date: 2009/11/19> + 83.300|date: 2009/11/20> + 85.389|date: 2009/11/23> + 86.700|date: 2009/11/24> + 86.750|date: 2009/11/25> + 84.620|date: 2009/11/27> + 84.950|date: 2009/11/30> + 86.490|date: 2009/12/01> + 86.960|date: 2009/12/02> + 86.340|date: 2009/12/03> + 86.070|date: 2009/12/04> + 86.340|date: 2009/12/07> + 86.571|date: 2009/12/08> + 85.950|date: 2009/12/09> + 86.150|date: 2009/12/10> + 86.900|date: 2009/12/11> + 87.080|date: 2009/12/14> + 87.710|date: 2009/12/15> + 83.730|date: 2009/12/16> + 82.580|date: 2009/12/17> + 83.930|date: 2009/12/18> + 86.600|date: 2009/12/21> + 87.435|date: 2009/12/22> + 87.020|date: 2009/12/23> + 87.000|date: 2009/12/24> + 86.700|date: 2009/12/28> + 87.940|date: 2009/12/29> + 87.350|date: 2009/12/30> + 86.420|date: 2009/12/31> + 87.170|date: 2010/01/04> + 86.500|date: 2010/01/05> + 86.220|date: 2010/01/06> + 86.230|date: 2010/01/07> + 87.500|date: 2010/01/08> + 89.660|date: 2010/01/11> + 88.530|date: 2010/01/12> + 89.310|date: 2010/01/13> + 89.490|date: 2010/01/14> + 88.840|date: 2010/01/15> + 89.490|date: 2010/01/19> + 87.240|date: 2010/01/20> + 85.570|date: 2010/01/21> + 85.070|date: 2010/01/22> + 85.200|date: 2010/01/25> + 84.900|date: 2010/01/26> + 84.150|date: 2010/01/27> + 84.460|date: 2010/01/28> + 83.860|date: 2010/01/29> + 83.160|date: 2010/02/01> + 84.760|date: 2010/02/02> + 85.310|date: 2010/02/03> + 84.320|date: 2010/02/04> + 82.760|date: 2010/02/05> + 84.170|date: 2010/02/08> + 84.220|date: 2010/02/09> + 84.410|date: 2010/02/10> + 84.710|date: 2010/02/11> + 85.430|date: 2010/02/12> + 85.700|date: 2010/02/16> + 87.276|date: 2010/02/17> + 88.810|date: 2010/02/18> + 89.270|date: 2010/02/19> + 89.130|date: 2010/02/22> + 87.330|date: 2010/02/23> + 87.430|date: 2010/02/24> + 93.650|date: 2010/02/25> + 94.500|date: 2010/02/26> + 95.000|date: 2010/03/01> + 96.360|date: 2010/03/02> + 98.311|date: 2010/03/03> + 98.370|date: 2010/03/04> + 98.490|date: 2010/03/05> + 98.020|date: 2010/03/08> + 97.780|date: 2010/03/09> + 97.970|date: 2010/03/10> + 97.740|date: 2010/03/11> + 98.570|date: 2010/03/12> + 98.421|date: 2010/03/15> + 98.580|date: 2010/03/16> + 98.230|date: 2010/03/17> + 98.370|date: 2010/03/18> + 99.500|date: 2010/03/19> + 101.260|date: 2010/03/22> + 101.310|date: 2010/03/23> + 100.810|date: 2010/03/24> + 100.110|date: 2010/03/25> + 99.575|date: 2010/03/26> + 100.580|date: 2010/03/29> + 100.950|date: 2010/03/30> + 100.390|date: 2010/03/31> + 101.430|date: 2010/04/01> + 102.020|date: 2010/04/05> + 101.720|date: 2010/04/06> + 101.175|date: 2010/04/07> + 100.950|date: 2010/04/08> + 102.700|date: 2010/04/09> + 101.820|date: 2010/04/12> + 100.310|date: 2010/04/13> + 99.810|date: 2010/04/14> + 98.230|date: 2010/04/15> + 98.640|date: 2010/04/16> + 100.130|date: 2010/04/19> + 102.250|date: 2010/04/20> + 102.940|date: 2010/04/21> + 102.290|date: 2010/04/22> + 102.390|date: 2010/04/23> + 102.340|date: 2010/04/26> + 102.300|date: 2010/04/27> + 100.060|date: 2010/04/28> + 99.320|date: 2010/04/29> + 99.790|date: 2010/04/30> + 98.260|date: 2010/05/03> + 98.650|date: 2010/05/04> + 99.980|date: 2010/05/05> + 75.500|date: 2010/05/06> + 96.310|date: 2010/05/07> + 99.720|date: 2010/05/10> + 102.680|date: 2010/05/11> + 102.400|date: 2010/05/12> + 102.730|date: 2010/05/13> + 100.840|date: 2010/05/14> + 101.700|date: 2010/05/17> + 102.530|date: 2010/05/18> + 103.080|date: 2010/05/19> + 99.310|date: 2010/05/20> + 97.510|date: 2010/05/21> + 98.660|date: 2010/05/24> + 97.550|date: 2010/05/25> + 98.420|date: 2010/05/26> + 99.810|date: 2010/05/27> + 100.000|date: 2010/05/28> + 99.630|date: 2010/06/01> + 99.890|date: 2010/06/02> + 102.530|date: 2010/06/03> + 98.870|date: 2010/06/04> + 50.190|date: 2010/06/08> + 50.560|date: 2010/06/09> + 51.110|date: 2010/06/10> + 52.400|date: 2010/06/11> + 52.910|date: 2010/06/14> + 53.180|date: 2010/06/15> + 52.260|date: 2010/06/17> + 51.424|date: 2010/06/18> + 51.470|date: 2010/06/21> + 50.060|date: 2010/06/22> + 49.990|date: 2010/06/23> + 49.150|date: 2010/06/24> + 49.190|date: 2010/06/25> + 48.815|date: 2010/06/28> + 46.930|date: 2010/06/29> + 45.820|date: 2010/06/30> + 45.140|date: 2010/07/01> + 45.104|date: 2010/07/02> + 45.300|date: 2010/07/06> + 45.250|date: 2010/07/07> + 46.000|date: 2010/07/08> + 46.440|date: 2010/07/09> + 46.850|date: 2010/07/12> + 47.990|date: 2010/07/13> + 47.450|date: 2010/07/15> + 46.910|date: 2010/07/16> + 46.270|date: 2010/07/19> + 45.120|date: 2010/07/21> + 41.550|date: 2010/07/22> + 41.700|date: 2010/07/23> + 42.440|date: 2010/07/26> + 42.740|date: 2010/07/27> + 41.670|date: 2010/07/28> + 43.120|date: 2010/07/29> + 44.020|date: 2010/07/30> + 46.140|date: 2010/08/03> + 44.680|date: 2010/08/04> + 44.821|date: 2010/08/05> + 45.130|date: 2010/08/06> + 45.740|date: 2010/08/09> + 45.060|date: 2010/08/10> + 44.700|date: 2010/08/11> + 44.100|date: 2010/08/12> + 45.190|date: 2010/08/13> + 45.350|date: 2010/08/16> + 45.630|date: 2010/08/17> + 45.040|date: 2010/08/19> + 45.180|date: 2010/08/20> close |ticker: ESRX> => 70.860|date: 2009/08/21> + 72.220|date: 2009/08/24> + 72.910|date: 2009/08/25> + 72.630|date: 2009/08/26> + 72.730|date: 2009/08/27> + 72.600|date: 2009/08/28> + 72.220|date: 2009/08/31> + 71.710|date: 2009/09/01> + 72.790|date: 2009/09/02> + 72.700|date: 2009/09/03> + 74.160|date: 2009/09/04> + 74.750|date: 2009/09/09> + 77.130|date: 2009/09/10> + 78.440|date: 2009/09/11> + 79.030|date: 2009/09/14> + 77.120|date: 2009/09/15> + 77.970|date: 2009/09/16> + 79.270|date: 2009/09/17> + 78.930|date: 2009/09/18> + 79.260|date: 2009/09/21> + 79.290|date: 2009/09/22> + 78.030|date: 2009/09/23> + 77.970|date: 2009/09/24> + 77.030|date: 2009/09/25> + 77.900|date: 2009/09/28> + 77.920|date: 2009/09/29> + 77.580|date: 2009/09/30> + 76.110|date: 2009/10/01> + 75.920|date: 2009/10/02> + 76.870|date: 2009/10/05> + 78.040|date: 2009/10/06> + 78.310|date: 2009/10/07> + 78.200|date: 2009/10/08> + 79.440|date: 2009/10/09> + 80.920|date: 2009/10/12> + 81.040|date: 2009/10/13> + 82.940|date: 2009/10/14> + 81.670|date: 2009/10/15> + 81.350|date: 2009/10/16> + 82.280|date: 2009/10/19> + 81.320|date: 2009/10/20> + 80.620|date: 2009/10/21> + 81.480|date: 2009/10/22> + 80.700|date: 2009/10/23> + 78.880|date: 2009/10/26> + 79.780|date: 2009/10/27> + 77.200|date: 2009/10/28> + 83.810|date: 2009/11/05> + 85.300|date: 2009/11/06> + 86.310|date: 2009/11/09> + 86.450|date: 2009/11/10> + 85.900|date: 2009/11/11> + 84.950|date: 2009/11/13> + 86.160|date: 2009/11/16> + 86.090|date: 2009/11/17> + 86.130|date: 2009/11/18> + 84.040|date: 2009/11/19> + 85.090|date: 2009/11/20> + 87.950|date: 2009/11/23> + 88.190|date: 2009/11/24> + 86.990|date: 2009/11/25> + 85.740|date: 2009/11/27> + 85.800|date: 2009/11/30> + 87.400|date: 2009/12/01> + 87.290|date: 2009/12/02> + 86.420|date: 2009/12/03> + 87.020|date: 2009/12/04> + 87.210|date: 2009/12/07> + 87.120|date: 2009/12/08> + 86.360|date: 2009/12/09> + 87.730|date: 2009/12/10> + 87.070|date: 2009/12/11> + 88.020|date: 2009/12/14> + 88.720|date: 2009/12/15> + 83.950|date: 2009/12/16> + 85.210|date: 2009/12/17> + 84.380|date: 2009/12/18> + 87.200|date: 2009/12/21> + 88.110|date: 2009/12/22> + 87.630|date: 2009/12/23> + 87.170|date: 2009/12/24> + 88.430|date: 2009/12/28> + 87.980|date: 2009/12/29> + 87.850|date: 2009/12/30> + 86.420|date: 2009/12/31> + 88.530|date: 2010/01/04> + 86.920|date: 2010/01/05> + 86.650|date: 2010/01/06> + 88.670|date: 2010/01/07> + 91.650|date: 2010/01/08> + 90.230|date: 2010/01/11> + 89.170|date: 2010/01/12> + 90.100|date: 2010/01/13> + 90.950|date: 2010/01/14> + 90.040|date: 2010/01/15> + 91.000|date: 2010/01/19> + 88.830|date: 2010/01/20> + 86.330|date: 2010/01/21> + 85.200|date: 2010/01/22> + 85.810|date: 2010/01/25> + 85.200|date: 2010/01/26> + 85.600|date: 2010/01/27> + 84.900|date: 2010/01/28> + 83.860|date: 2010/01/29> + 85.560|date: 2010/02/01> + 87.030|date: 2010/02/02> + 86.440|date: 2010/02/03> + 84.320|date: 2010/02/04> + 84.820|date: 2010/02/05> + 84.500|date: 2010/02/08> + 85.240|date: 2010/02/09> + 84.970|date: 2010/02/10> + 86.760|date: 2010/02/11> + 86.430|date: 2010/02/12> + 87.300|date: 2010/02/16> + 88.800|date: 2010/02/17> + 89.750|date: 2010/02/18> + 90.120|date: 2010/02/19> + 89.370|date: 2010/02/22> + 87.990|date: 2010/02/23> + 87.750|date: 2010/02/24> + 95.230|date: 2010/02/25> + 96.010|date: 2010/02/26> + 96.440|date: 2010/03/01> + 98.670|date: 2010/03/02> + 98.990|date: 2010/03/03> + 99.020|date: 2010/03/04> + 99.445|date: 2010/03/05> + 98.290|date: 2010/03/08> + 98.330|date: 2010/03/09> + 98.590|date: 2010/03/10> + 99.250|date: 2010/03/11> + 98.940|date: 2010/03/12> + 99.900|date: 2010/03/15> + 99.670|date: 2010/03/16> + 99.010|date: 2010/03/17> + 99.640|date: 2010/03/18> + 100.730|date: 2010/03/19> + 102.180|date: 2010/03/22> + 102.000|date: 2010/03/23> + 100.830|date: 2010/03/24> + 100.580|date: 2010/03/25> + 100.620|date: 2010/03/26> + 102.240|date: 2010/03/29> + 101.600|date: 2010/03/30> + 101.760|date: 2010/03/31> + 102.390|date: 2010/04/01> + 102.400|date: 2010/04/05> + 102.060|date: 2010/04/06> + 101.680|date: 2010/04/07> + 103.060|date: 2010/04/08> + 103.310|date: 2010/04/09> + 102.430|date: 2010/04/12> + 102.940|date: 2010/04/13> + 100.540|date: 2010/04/14> + 98.890|date: 2010/04/15> + 100.780|date: 2010/04/16> + 102.790|date: 2010/04/19> + 104.910|date: 2010/04/20> + 103.670|date: 2010/04/21> + 103.100|date: 2010/04/22> + 104.190|date: 2010/04/23> + 102.750|date: 2010/04/26> + 102.300|date: 2010/04/27> + 101.680|date: 2010/04/28> + 102.890|date: 2010/04/29> + 100.130|date: 2010/04/30> + 100.460|date: 2010/05/03> + 99.940|date: 2010/05/04> + 102.490|date: 2010/05/05> + 99.600|date: 2010/05/06> + 97.150|date: 2010/05/07> + 104.370|date: 2010/05/10> + 103.170|date: 2010/05/11> + 104.130|date: 2010/05/12> + 103.660|date: 2010/05/13> + 101.690|date: 2010/05/14> + 103.120|date: 2010/05/17> + 104.130|date: 2010/05/18> + 103.770|date: 2010/05/19> + 99.510|date: 2010/05/20> + 100.590|date: 2010/05/21> + 100.320|date: 2010/05/24> + 99.130|date: 2010/05/25> + 99.450|date: 2010/05/26> + 101.830|date: 2010/05/27> + 100.600|date: 2010/05/28> + 100.510|date: 2010/06/01> + 103.910|date: 2010/06/02> + 103.180|date: 2010/06/03> + 99.132|date: 2010/06/04> + 50.920|date: 2010/06/08> + 50.810|date: 2010/06/09> + 52.640|date: 2010/06/10> + 52.670|date: 2010/06/11> + 53.260|date: 2010/06/14> + 53.270|date: 2010/06/15> + 52.740|date: 2010/06/17> + 52.020|date: 2010/06/18> + 51.710|date: 2010/06/21> + 50.200|date: 2010/06/22> + 50.320|date: 2010/06/23> + 49.320|date: 2010/06/24> + 49.630|date: 2010/06/25> + 49.060|date: 2010/06/28> + 47.210|date: 2010/06/29> + 47.020|date: 2010/06/30> + 45.840|date: 2010/07/01> + 45.600|date: 2010/07/02> + 45.640|date: 2010/07/06> + 45.970|date: 2010/07/07> + 46.760|date: 2010/07/08> + 46.950|date: 2010/07/09> + 47.880|date: 2010/07/12> + 48.190|date: 2010/07/13> + 47.760|date: 2010/07/15> + 46.940|date: 2010/07/16> + 46.390|date: 2010/07/19> + 45.200|date: 2010/07/21> + 42.120|date: 2010/07/22> + 43.070|date: 2010/07/23> + 43.650|date: 2010/07/26> + 43.390|date: 2010/07/27> + 42.200|date: 2010/07/28> + 44.660|date: 2010/07/29> + 45.180|date: 2010/07/30> + 46.320|date: 2010/08/03> + 45.100|date: 2010/08/04> + 45.690|date: 2010/08/05> + 46.350|date: 2010/08/06> + 45.810|date: 2010/08/09> + 46.110|date: 2010/08/10> + 44.810|date: 2010/08/11> + 45.450|date: 2010/08/12> + 45.930|date: 2010/08/13> + 46.040|date: 2010/08/16> + 46.470|date: 2010/08/17> + 45.450|date: 2010/08/19> + 45.360|date: 2010/08/20> volume |ticker: ESRX> => 31599.000|date: 2009/08/21> + 24713.000|date: 2009/08/24> + 31255.000|date: 2009/08/25> + 28527.000|date: 2009/08/26> + 16140.000|date: 2009/08/27> + 24327.000|date: 2009/08/28> + 35341.000|date: 2009/08/31> + 23398.000|date: 2009/09/01> + 23802.000|date: 2009/09/02> + 21236.000|date: 2009/09/03> + 22183.000|date: 2009/09/04> + 19536.000|date: 2009/09/09> + 29496.000|date: 2009/09/10> + 30035.000|date: 2009/09/11> + 19227.000|date: 2009/09/14> + 30126.000|date: 2009/09/15> + 18755.000|date: 2009/09/16> + 28138.000|date: 2009/09/17> + 24794.000|date: 2009/09/18> + 13838.000|date: 2009/09/21> + 14944.000|date: 2009/09/22> + 12275.000|date: 2009/09/23> + 17824.000|date: 2009/09/24> + 28734.000|date: 2009/09/25> + 14811.000|date: 2009/09/28> + 13060.000|date: 2009/09/29> + 23658.000|date: 2009/09/30> + 21715.000|date: 2009/10/01> + 20879.000|date: 2009/10/02> + 19353.000|date: 2009/10/05> + 19130.000|date: 2009/10/06> + 15534.000|date: 2009/10/07> + 16127.000|date: 2009/10/08> + 17953.000|date: 2009/10/09> + 15778.000|date: 2009/10/12> + 18902.000|date: 2009/10/13> + 19396.000|date: 2009/10/14> + 26728.000|date: 2009/10/15> + 21425.000|date: 2009/10/16> + 19375.000|date: 2009/10/19> + 21177.000|date: 2009/10/20> + 18783.000|date: 2009/10/21> + 21479.000|date: 2009/10/22> + 13019.000|date: 2009/10/23> + 23180.000|date: 2009/10/26> + 24386.000|date: 2009/10/27> + 25445.000|date: 2009/10/28> + 55772.000|date: 2009/11/05> + 26484.000|date: 2009/11/06> + 19728.000|date: 2009/11/09> + 16634.000|date: 2009/11/10> + 14969.000|date: 2009/11/11> + 27664.000|date: 2009/11/13> + 15994.000|date: 2009/11/16> + 18252.000|date: 2009/11/17> + 14701.000|date: 2009/11/18> + 28026.000|date: 2009/11/19> + 21831.000|date: 2009/11/20> + 22960.000|date: 2009/11/23> + 20693.000|date: 2009/11/24> + 15347.000|date: 2009/11/25> + 8665.000|date: 2009/11/27> + 16744.000|date: 2009/11/30> + 22635.000|date: 2009/12/01> + 20946.000|date: 2009/12/02> + 13341.000|date: 2009/12/03> + 12401.000|date: 2009/12/04> + 10091.000|date: 2009/12/07> + 13683.000|date: 2009/12/08> + 18832.000|date: 2009/12/09> + 23068.000|date: 2009/12/10> + 16172.000|date: 2009/12/11> + 16719.000|date: 2009/12/14> + 22577.000|date: 2009/12/15> + 109880.000|date: 2009/12/16> + 57791.000|date: 2009/12/17> + 30511.000|date: 2009/12/18> + 36016.000|date: 2009/12/21> + 28117.000|date: 2009/12/22> + 9964.000|date: 2009/12/23> + 4331.000|date: 2009/12/24> + 14109.000|date: 2009/12/28> + 9027.000|date: 2009/12/29> + 9084.000|date: 2009/12/30> + 12349.000|date: 2009/12/31> + 18438.000|date: 2010/01/04> + 21820.000|date: 2010/01/05> + 27136.000|date: 2010/01/06> + 22218.000|date: 2010/01/07> + 31283.000|date: 2010/01/08> + 36055.000|date: 2010/01/11> + 21631.000|date: 2010/01/12> + 14081.000|date: 2010/01/13> + 14149.000|date: 2010/01/14> + 28481.000|date: 2010/01/15> + 19354.000|date: 2010/01/19> + 28801.000|date: 2010/01/20> + 26789.000|date: 2010/01/21> + 32635.000|date: 2010/01/22> + 16620.000|date: 2010/01/25> + 15413.000|date: 2010/01/26> + 17227.000|date: 2010/01/27> + 17160.000|date: 2010/01/28> + 20230.000|date: 2010/01/29> + 19174.000|date: 2010/02/01> + 17461.000|date: 2010/02/02> + 16257.000|date: 2010/02/03> + 24721.000|date: 2010/02/04> + 32830.000|date: 2010/02/05> + 16203.000|date: 2010/02/08> + 15291.000|date: 2010/02/09> + 15533.000|date: 2010/02/10> + 21124.000|date: 2010/02/11> + 16092.000|date: 2010/02/12> + 11884.000|date: 2010/02/16> + 16630.000|date: 2010/02/17> + 16079.000|date: 2010/02/18> + 20416.000|date: 2010/02/19> + 24038.000|date: 2010/02/22> + 23010.000|date: 2010/02/23> + 35694.000|date: 2010/02/24> + 82902.000|date: 2010/02/25> + 24253.000|date: 2010/02/26> + 25281.000|date: 2010/03/01> + 32154.000|date: 2010/03/02> + 29149.000|date: 2010/03/03> + 28499.000|date: 2010/03/04> + 26148.000|date: 2010/03/05> + 18110.000|date: 2010/03/08> + 14493.000|date: 2010/03/09> + 12391.000|date: 2010/03/10> + 15884.000|date: 2010/03/11> + 15323.000|date: 2010/03/12> + 21648.000|date: 2010/03/15> + 14379.000|date: 2010/03/16> + 13036.000|date: 2010/03/17> + 15347.000|date: 2010/03/18> + 28481.000|date: 2010/03/19> + 25439.000|date: 2010/03/22> + 21926.000|date: 2010/03/23> + 12615.000|date: 2010/03/24> + 15583.000|date: 2010/03/25> + 14866.000|date: 2010/03/26> + 13829.000|date: 2010/03/29> + 10356.000|date: 2010/03/30> + 11203.000|date: 2010/03/31> + 12645.000|date: 2010/04/01> + 8347.000|date: 2010/04/05> + 8696.000|date: 2010/04/06> + 12759.000|date: 2010/04/07> + 18408.000|date: 2010/04/08> + 13921.000|date: 2010/04/09> + 13235.000|date: 2010/04/12> + 19532.000|date: 2010/04/13> + 32484.000|date: 2010/04/14> + 31134.000|date: 2010/04/15> + 27784.000|date: 2010/04/16> + 22872.000|date: 2010/04/19> + 19466.000|date: 2010/04/20> + 19219.000|date: 2010/04/21> + 13636.000|date: 2010/04/22> + 14652.000|date: 2010/04/23> + 13640.000|date: 2010/04/26> + 25463.000|date: 2010/04/27> + 33725.000|date: 2010/04/28> + 42047.000|date: 2010/04/29> + 26235.000|date: 2010/04/30> + 24023.000|date: 2010/05/03> + 27019.000|date: 2010/05/04> + 24813.000|date: 2010/05/05> + 53326.000|date: 2010/05/06> + 41659.000|date: 2010/05/07> + 40675.000|date: 2010/05/10> + 32703.000|date: 2010/05/11> + 22860.000|date: 2010/05/12> + 21568.000|date: 2010/05/13> + 29054.000|date: 2010/05/14> + 23495.000|date: 2010/05/17> + 31714.000|date: 2010/05/18> + 30056.000|date: 2010/05/19> + 36975.000|date: 2010/05/20> + 38947.000|date: 2010/05/21> + 22700.000|date: 2010/05/24> + 29789.000|date: 2010/05/25> + 27842.000|date: 2010/05/26> + 19862.000|date: 2010/05/27> + 20787.000|date: 2010/05/28> + 18143.000|date: 2010/06/01> + 21171.000|date: 2010/06/02> + 19999.000|date: 2010/06/03> + 23618.000|date: 2010/06/04> + 44359.000|date: 2010/06/08> + 42250.000|date: 2010/06/09> + 59976.000|date: 2010/06/10> + 61924.000|date: 2010/06/11> + 45230.000|date: 2010/06/14> + 42375.000|date: 2010/06/15> + 37963.000|date: 2010/06/17> + 62605.000|date: 2010/06/18> + 39286.000|date: 2010/06/21> + 55386.000|date: 2010/06/22> + 38227.000|date: 2010/06/23> + 52572.000|date: 2010/06/24> + 52003.000|date: 2010/06/25> + 39855.000|date: 2010/06/28> + 77173.000|date: 2010/06/29> + 66257.000|date: 2010/06/30> + 77780.000|date: 2010/07/01> + 38635.000|date: 2010/07/02> + 49843.000|date: 2010/07/06> + 48158.000|date: 2010/07/07> + 50715.000|date: 2010/07/08> + 34178.000|date: 2010/07/09> + 49625.000|date: 2010/07/12> + 42272.000|date: 2010/07/13> + 33178.000|date: 2010/07/15> + 60027.000|date: 2010/07/16> + 49785.000|date: 2010/07/19> + 53752.000|date: 2010/07/21> + 220714.000|date: 2010/07/22> + 142852.000|date: 2010/07/23> + 96380.000|date: 2010/07/26> + 89155.000|date: 2010/07/27> + 129815.000|date: 2010/07/28> + 133791.000|date: 2010/07/29> + 90923.000|date: 2010/07/30> + 70310.000|date: 2010/08/03> + 106984.000|date: 2010/08/04> + 82006.000|date: 2010/08/05> + 70757.000|date: 2010/08/06> + 37982.000|date: 2010/08/09> + 50095.000|date: 2010/08/10> + 58591.000|date: 2010/08/11> + 55540.000|date: 2010/08/12> + 41569.000|date: 2010/08/13> + 49655.000|date: 2010/08/16> + 36213.000|date: 2010/08/17> + 44305.000|date: 2010/08/19> + 55842.000|date: 2010/08/20> open |ticker: ESV> => 38.220|date: 2009/08/21> + 39.450|date: 2009/08/24> + 39.500|date: 2009/08/25> + 38.260|date: 2009/08/26> + 37.800|date: 2009/08/27> + 38.560|date: 2009/08/28> + 37.260|date: 2009/08/31> + 36.950|date: 2009/09/01> + 36.000|date: 2009/09/02> + 35.950|date: 2009/09/03> + 36.290|date: 2009/09/04> + 38.260|date: 2009/09/09> + 38.710|date: 2009/09/10> + 39.940|date: 2009/09/11> + 40.350|date: 2009/09/14> + 41.340|date: 2009/09/15> + 41.740|date: 2009/09/16> + 42.570|date: 2009/09/17> + 41.930|date: 2009/09/18> + 39.980|date: 2009/09/21> + 41.950|date: 2009/09/22> + 42.870|date: 2009/09/23> + 41.890|date: 2009/09/24> + 41.300|date: 2009/09/25> + 41.490|date: 2009/09/28> + 42.320|date: 2009/09/29> + 43.140|date: 2009/09/30> + 42.480|date: 2009/10/01> + 40.220|date: 2009/10/02> + 40.030|date: 2009/10/05> + 42.100|date: 2009/10/06> + 43.220|date: 2009/10/07> + 43.540|date: 2009/10/08> + 45.160|date: 2009/10/09> + 45.780|date: 2009/10/12> + 46.580|date: 2009/10/13> + 47.440|date: 2009/10/14> + 46.670|date: 2009/10/15> + 48.000|date: 2009/10/16> + 47.530|date: 2009/10/19> + 48.880|date: 2009/10/20> + 47.380|date: 2009/10/21> + 47.320|date: 2009/10/22> + 50.430|date: 2009/10/23> + 50.320|date: 2009/10/26> + 48.770|date: 2009/10/27> + 48.820|date: 2009/10/28> + 47.730|date: 2009/11/05> + 48.070|date: 2009/11/06> + 48.400|date: 2009/11/09> + 47.350|date: 2009/11/10> + 46.740|date: 2009/11/11> + 45.220|date: 2009/11/13> + 46.260|date: 2009/11/16> + 47.290|date: 2009/11/17> + 47.970|date: 2009/11/18> + 47.390|date: 2009/11/19> + 45.015|date: 2009/11/20> + 45.350|date: 2009/11/23> + 44.935|date: 2009/11/24> + 45.170|date: 2009/11/25> + 44.070|date: 2009/11/27> + 44.220|date: 2009/11/30> + 44.780|date: 2009/12/01> + 44.490|date: 2009/12/02> + 43.340|date: 2009/12/03> + 42.470|date: 2009/12/04> + 41.760|date: 2009/12/07> + 41.290|date: 2009/12/08> + 40.960|date: 2009/12/09> + 41.890|date: 2009/12/10> + 41.990|date: 2009/12/11> + 42.280|date: 2009/12/14> + 43.080|date: 2009/12/15> + 42.730|date: 2009/12/16> + 42.050|date: 2009/12/17> + 42.080|date: 2009/12/18> + 41.830|date: 2009/12/21> + 42.210|date: 2009/12/22> + 42.080|date: 2009/12/23> + 42.370|date: 2009/12/24> high |ticker: ESV> => 38.960|date: 2009/08/21> + 39.650|date: 2009/08/24> + 39.600|date: 2009/08/25> + 38.590|date: 2009/08/26> + 38.080|date: 2009/08/27> + 38.780|date: 2009/08/28> + 37.600|date: 2009/08/31> + 37.780|date: 2009/09/01> + 36.330|date: 2009/09/02> + 36.620|date: 2009/09/03> + 37.500|date: 2009/09/04> + 39.000|date: 2009/09/09> + 39.780|date: 2009/09/10> + 40.920|date: 2009/09/11> + 41.210|date: 2009/09/14> + 41.920|date: 2009/09/15> + 42.800|date: 2009/09/16> + 42.700|date: 2009/09/17> + 42.150|date: 2009/09/18> + 41.380|date: 2009/09/21> + 42.850|date: 2009/09/22> + 43.110|date: 2009/09/23> + 42.000|date: 2009/09/24> + 41.780|date: 2009/09/25> + 42.680|date: 2009/09/28> + 43.000|date: 2009/09/29> + 43.140|date: 2009/09/30> + 42.750|date: 2009/10/01> + 40.750|date: 2009/10/02> + 41.470|date: 2009/10/05> + 43.310|date: 2009/10/06> + 43.500|date: 2009/10/07> + 45.760|date: 2009/10/08> + 45.550|date: 2009/10/09> + 46.660|date: 2009/10/12> + 46.760|date: 2009/10/13> + 47.740|date: 2009/10/14> + 48.350|date: 2009/10/15> + 48.000|date: 2009/10/16> + 49.260|date: 2009/10/19> + 49.030|date: 2009/10/20> + 49.105|date: 2009/10/21> + 49.380|date: 2009/10/22> + 51.300|date: 2009/10/23> + 51.300|date: 2009/10/26> + 49.420|date: 2009/10/27> + 48.820|date: 2009/10/28> + 48.780|date: 2009/11/05> + 49.130|date: 2009/11/06> + 48.400|date: 2009/11/09> + 47.350|date: 2009/11/10> + 46.980|date: 2009/11/11> + 46.430|date: 2009/11/13> + 47.790|date: 2009/11/16> + 47.670|date: 2009/11/17> + 47.970|date: 2009/11/18> + 47.590|date: 2009/11/19> + 45.015|date: 2009/11/20> + 46.060|date: 2009/11/23> + 45.170|date: 2009/11/24> + 46.090|date: 2009/11/25> + 44.730|date: 2009/11/27> + 44.700|date: 2009/11/30> + 45.180|date: 2009/12/01> + 44.750|date: 2009/12/02> + 43.380|date: 2009/12/03> + 43.450|date: 2009/12/04> + 42.970|date: 2009/12/07> + 41.680|date: 2009/12/08> + 41.890|date: 2009/12/09> + 42.100|date: 2009/12/10> + 42.100|date: 2009/12/11> + 43.200|date: 2009/12/14> + 44.310|date: 2009/12/15> + 43.220|date: 2009/12/16> + 42.330|date: 2009/12/17> + 42.470|date: 2009/12/18> + 43.100|date: 2009/12/21> + 42.910|date: 2009/12/22> + 42.600|date: 2009/12/23> + 42.530|date: 2009/12/24> low |ticker: ESV> => 37.970|date: 2009/08/21> + 38.890|date: 2009/08/24> + 38.130|date: 2009/08/25> + 37.740|date: 2009/08/26> + 36.660|date: 2009/08/27> + 37.630|date: 2009/08/28> + 36.660|date: 2009/08/31> + 35.850|date: 2009/09/01> + 35.490|date: 2009/09/02> + 35.890|date: 2009/09/03> + 36.260|date: 2009/09/04> + 37.710|date: 2009/09/09> + 38.400|date: 2009/09/10> + 39.580|date: 2009/09/11> + 39.930|date: 2009/09/14> + 40.570|date: 2009/09/15> + 41.700|date: 2009/09/16> + 41.456|date: 2009/09/17> + 40.760|date: 2009/09/18> + 39.680|date: 2009/09/21> + 41.630|date: 2009/09/22> + 41.590|date: 2009/09/23> + 40.950|date: 2009/09/24> + 40.650|date: 2009/09/25> + 41.330|date: 2009/09/28> + 42.140|date: 2009/09/29> + 41.790|date: 2009/09/30> + 40.740|date: 2009/10/01> + 39.730|date: 2009/10/02> + 40.010|date: 2009/10/05> + 42.020|date: 2009/10/06> + 42.500|date: 2009/10/07> + 43.320|date: 2009/10/08> + 44.690|date: 2009/10/09> + 45.780|date: 2009/10/12> + 45.990|date: 2009/10/13> + 46.670|date: 2009/10/14> + 46.670|date: 2009/10/15> + 46.600|date: 2009/10/16> + 47.530|date: 2009/10/19> + 46.790|date: 2009/10/20> + 47.070|date: 2009/10/21> + 46.470|date: 2009/10/22> + 49.891|date: 2009/10/23> + 48.700|date: 2009/10/26> + 48.170|date: 2009/10/27> + 45.710|date: 2009/10/28> + 47.220|date: 2009/11/05> + 47.600|date: 2009/11/06> + 46.820|date: 2009/11/09> + 45.200|date: 2009/11/10> + 45.750|date: 2009/11/11> + 44.940|date: 2009/11/13> + 46.260|date: 2009/11/16> + 46.850|date: 2009/11/17> + 46.550|date: 2009/11/18> + 45.390|date: 2009/11/19> + 43.470|date: 2009/11/20> + 44.850|date: 2009/11/23> + 43.950|date: 2009/11/24> + 44.750|date: 2009/11/25> + 43.640|date: 2009/11/27> + 43.700|date: 2009/11/30> + 44.530|date: 2009/12/01> + 42.970|date: 2009/12/02> + 41.820|date: 2009/12/03> + 41.280|date: 2009/12/04> + 41.520|date: 2009/12/07> + 40.455|date: 2009/12/08> + 40.510|date: 2009/12/09> + 41.350|date: 2009/12/10> + 41.290|date: 2009/12/11> + 42.260|date: 2009/12/14> + 42.820|date: 2009/12/15> + 41.620|date: 2009/12/16> + 41.520|date: 2009/12/17> + 41.450|date: 2009/12/18> + 41.540|date: 2009/12/21> + 41.930|date: 2009/12/22> + 41.750|date: 2009/12/23> + 42.060|date: 2009/12/24> close |ticker: ESV> => 38.850|date: 2009/08/21> + 39.300|date: 2009/08/24> + 38.520|date: 2009/08/25> + 38.150|date: 2009/08/26> + 38.020|date: 2009/08/27> + 38.140|date: 2009/08/28> + 36.900|date: 2009/08/31> + 36.010|date: 2009/09/01> + 35.560|date: 2009/09/02> + 36.490|date: 2009/09/03> + 37.290|date: 2009/09/04> + 38.650|date: 2009/09/09> + 39.500|date: 2009/09/10> + 40.890|date: 2009/09/11> + 40.880|date: 2009/09/14> + 41.780|date: 2009/09/15> + 42.640|date: 2009/09/16> + 41.740|date: 2009/09/17> + 41.250|date: 2009/09/18> + 41.220|date: 2009/09/21> + 42.640|date: 2009/09/22> + 41.990|date: 2009/09/23> + 41.520|date: 2009/09/24> + 41.250|date: 2009/09/25> + 42.520|date: 2009/09/28> + 42.730|date: 2009/09/29> + 42.540|date: 2009/09/30> + 40.820|date: 2009/10/01> + 40.000|date: 2009/10/02> + 41.430|date: 2009/10/05> + 43.220|date: 2009/10/06> + 43.280|date: 2009/10/07> + 45.440|date: 2009/10/08> + 45.060|date: 2009/10/09> + 46.480|date: 2009/10/12> + 46.670|date: 2009/10/13> + 47.110|date: 2009/10/14> + 48.340|date: 2009/10/15> + 47.290|date: 2009/10/16> + 48.980|date: 2009/10/19> + 47.760|date: 2009/10/20> + 47.540|date: 2009/10/21> + 49.190|date: 2009/10/22> + 50.320|date: 2009/10/23> + 48.930|date: 2009/10/26> + 48.810|date: 2009/10/27> + 45.920|date: 2009/10/28> + 48.740|date: 2009/11/05> + 48.030|date: 2009/11/06> + 47.990|date: 2009/11/09> + 46.380|date: 2009/11/10> + 46.380|date: 2009/11/11> + 45.940|date: 2009/11/13> + 47.450|date: 2009/11/16> + 47.530|date: 2009/11/17> + 47.190|date: 2009/11/18> + 45.560|date: 2009/11/19> + 44.340|date: 2009/11/20> + 45.070|date: 2009/11/23> + 45.120|date: 2009/11/24> + 45.780|date: 2009/11/25> + 44.500|date: 2009/11/27> + 44.000|date: 2009/11/30> + 44.600|date: 2009/12/01> + 43.370|date: 2009/12/02> + 41.870|date: 2009/12/03> + 41.950|date: 2009/12/04> + 41.890|date: 2009/12/07> + 40.840|date: 2009/12/08> + 41.390|date: 2009/12/09> + 41.770|date: 2009/12/10> + 41.670|date: 2009/12/11> + 43.050|date: 2009/12/14> + 43.320|date: 2009/12/15> + 42.500|date: 2009/12/16> + 41.720|date: 2009/12/17> + 41.820|date: 2009/12/18> + 42.200|date: 2009/12/21> + 41.930|date: 2009/12/22> + 42.340|date: 2009/12/23> + 42.240|date: 2009/12/24> volume |ticker: ESV> => 14163.000|date: 2009/08/21> + 14271.000|date: 2009/08/24> + 19423.000|date: 2009/08/25> + 16893.000|date: 2009/08/26> + 21070.000|date: 2009/08/27> + 10783.000|date: 2009/08/28> + 22819.000|date: 2009/08/31> + 24035.000|date: 2009/09/01> + 18728.000|date: 2009/09/02> + 20459.000|date: 2009/09/03> + 14591.000|date: 2009/09/04> + 25516.000|date: 2009/09/09> + 21712.000|date: 2009/09/10> + 41192.000|date: 2009/09/11> + 44765.000|date: 2009/09/14> + 28389.000|date: 2009/09/15> + 22725.000|date: 2009/09/16> + 30001.000|date: 2009/09/17> + 26067.000|date: 2009/09/18> + 19163.000|date: 2009/09/21> + 24423.000|date: 2009/09/22> + 25992.000|date: 2009/09/23> + 25784.000|date: 2009/09/24> + 27614.000|date: 2009/09/25> + 15508.000|date: 2009/09/28> + 28152.000|date: 2009/09/29> + 31268.000|date: 2009/09/30> + 29521.000|date: 2009/10/01> + 22470.000|date: 2009/10/02> + 19591.000|date: 2009/10/05> + 23908.000|date: 2009/10/06> + 22064.000|date: 2009/10/07> + 37334.000|date: 2009/10/08> + 17719.000|date: 2009/10/09> + 29942.000|date: 2009/10/12> + 42847.000|date: 2009/10/13> + 25400.000|date: 2009/10/14> + 25532.000|date: 2009/10/15> + 30931.000|date: 2009/10/16> + 30632.000|date: 2009/10/19> + 33939.000|date: 2009/10/20> + 36717.000|date: 2009/10/21> + 36660.000|date: 2009/10/22> + 61198.000|date: 2009/10/23> + 47067.000|date: 2009/10/26> + 28039.000|date: 2009/10/27> + 38135.000|date: 2009/10/28> + 17004.000|date: 2009/11/05> + 14628.000|date: 2009/11/06> + 43546.000|date: 2009/11/09> + 54785.000|date: 2009/11/10> + 28918.000|date: 2009/11/11> + 33717.000|date: 2009/11/13> + 28180.000|date: 2009/11/16> + 29285.000|date: 2009/11/17> + 18701.000|date: 2009/11/18> + 28653.000|date: 2009/11/19> + 40281.000|date: 2009/11/20> + 23274.000|date: 2009/11/23> + 26723.000|date: 2009/11/24> + 15562.000|date: 2009/11/25> + 13387.000|date: 2009/11/27> + 31271.000|date: 2009/11/30> + 25609.000|date: 2009/12/01> + 43166.000|date: 2009/12/02> + 38742.000|date: 2009/12/03> + 32581.000|date: 2009/12/04> + 29390.000|date: 2009/12/07> + 29686.000|date: 2009/12/08> + 37475.000|date: 2009/12/09> + 23841.000|date: 2009/12/10> + 24075.000|date: 2009/12/11> + 41338.000|date: 2009/12/14> + 41456.000|date: 2009/12/15> + 77299.000|date: 2009/12/16> + 32753.000|date: 2009/12/17> + 50711.000|date: 2009/12/18> + 72042.000|date: 2009/12/21> + 658645.000|date: 2009/12/22> + 103422.000|date: 2009/12/23> + 12949.000|date: 2009/12/24> open |ticker: ETFC> => 1.480|date: 2009/08/21> + 1.430|date: 2009/08/24> + 1.380|date: 2009/08/25> + 1.360|date: 2009/08/26> + 1.430|date: 2009/08/27> + 1.610|date: 2009/08/28> + 1.710|date: 2009/08/31> + 1.740|date: 2009/09/01> + 1.480|date: 2009/09/02> + 1.550|date: 2009/09/03> + 1.530|date: 2009/09/04> + 1.680|date: 2009/09/09> + 1.670|date: 2009/09/10> + 1.710|date: 2009/09/11> + 1.730|date: 2009/09/14> + 1.820|date: 2009/09/15> + 1.850|date: 2009/09/16> + 1.750|date: 2009/09/17> + 1.810|date: 2009/09/18> + 1.830|date: 2009/09/21> + 2.070|date: 2009/09/22> + 1.940|date: 2009/09/23> + 1.840|date: 2009/09/24> + 1.740|date: 2009/09/25> + 1.820|date: 2009/09/28> + 1.820|date: 2009/09/29> + 1.760|date: 2009/09/30> + 1.730|date: 2009/10/01> + 1.550|date: 2009/10/02> + 1.730|date: 2009/10/05> + 1.740|date: 2009/10/06> + 1.710|date: 2009/10/07> + 1.710|date: 2009/10/08> + 1.700|date: 2009/10/09> + 1.710|date: 2009/10/12> + 1.650|date: 2009/10/13> + 1.720|date: 2009/10/14> + 1.685|date: 2009/10/15> + 1.745|date: 2009/10/16> + 1.770|date: 2009/10/19> + 1.730|date: 2009/10/20> + 1.685|date: 2009/10/21> + 1.650|date: 2009/10/22> + 1.680|date: 2009/10/23> + 1.680|date: 2009/10/26> + 1.640|date: 2009/10/27> + 1.560|date: 2009/10/28> + 1.460|date: 2009/11/05> + 1.460|date: 2009/11/06> + 1.570|date: 2009/11/09> + 1.560|date: 2009/11/10> + 1.530|date: 2009/11/11> + 1.500|date: 2009/11/13> + 1.560|date: 2009/11/16> + 1.550|date: 2009/11/17> + 1.540|date: 2009/11/18> + 1.680|date: 2009/11/19> + 1.640|date: 2009/11/20> + 1.670|date: 2009/11/23> + 1.630|date: 2009/11/24> + 1.620|date: 2009/11/25> + 1.590|date: 2009/11/27> + 1.620|date: 2009/11/30> + 1.640|date: 2009/12/01> + 1.710|date: 2009/12/02> + 1.765|date: 2009/12/03> + 1.720|date: 2009/12/04> + 1.690|date: 2009/12/07> + 1.660|date: 2009/12/08> + 1.650|date: 2009/12/09> + 1.660|date: 2009/12/10> + 1.620|date: 2009/12/11> + 1.660|date: 2009/12/14> + 1.640|date: 2009/12/15> + 1.640|date: 2009/12/16> + 1.655|date: 2009/12/17> + 1.660|date: 2009/12/18> + 1.710|date: 2009/12/21> + 1.750|date: 2009/12/22> + 1.790|date: 2009/12/23> + 1.800|date: 2009/12/24> + 1.820|date: 2009/12/28> + 1.790|date: 2009/12/29> + 1.750|date: 2009/12/30> + 1.780|date: 2009/12/31> + 1.780|date: 2010/01/04> + 1.830|date: 2010/01/05> + 1.790|date: 2010/01/06> + 1.780|date: 2010/01/07> + 1.790|date: 2010/01/08> + 1.810|date: 2010/01/11> + 1.780|date: 2010/01/12> + 1.740|date: 2010/01/13> + 1.740|date: 2010/01/14> + 1.730|date: 2010/01/15> + 1.790|date: 2010/01/19> + 1.800|date: 2010/01/20> + 1.760|date: 2010/01/21> + 1.730|date: 2010/01/22> + 1.700|date: 2010/01/25> + 1.670|date: 2010/01/26> + 1.610|date: 2010/01/27> + 1.730|date: 2010/01/28> + 1.620|date: 2010/01/29> + 1.550|date: 2010/02/01> + 1.595|date: 2010/02/02> + 1.540|date: 2010/02/03> + 1.520|date: 2010/02/04> + 1.470|date: 2010/02/05> + 1.480|date: 2010/02/08> + 1.520|date: 2010/02/09> + 1.500|date: 2010/02/10> + 1.460|date: 2010/02/11> + 1.460|date: 2010/02/12> + 1.520|date: 2010/02/16> + 1.540|date: 2010/02/17> + 1.520|date: 2010/02/18> + 1.540|date: 2010/02/19> + 1.570|date: 2010/02/22> + 1.550|date: 2010/02/23> + 1.550|date: 2010/02/24> + 1.530|date: 2010/02/25> + 1.560|date: 2010/02/26> + 1.625|date: 2010/03/01> + 1.660|date: 2010/03/02> + 1.630|date: 2010/03/03> + 1.650|date: 2010/03/04> + 1.670|date: 2010/03/05> + 1.660|date: 2010/03/08> + 1.650|date: 2010/03/09> + 1.680|date: 2010/03/10> + 1.660|date: 2010/03/11> + 1.670|date: 2010/03/12> + 1.650|date: 2010/03/15> + 1.660|date: 2010/03/16> + 1.690|date: 2010/03/17> + 1.665|date: 2010/03/18> + 1.650|date: 2010/03/19> + 1.500|date: 2010/03/22> + 1.530|date: 2010/03/23> + 1.610|date: 2010/03/24> + 1.600|date: 2010/03/25> + 1.600|date: 2010/03/26> + 1.580|date: 2010/03/29> + 1.590|date: 2010/03/30> + 1.650|date: 2010/03/31> + 1.670|date: 2010/04/01> + 1.670|date: 2010/04/05> + 1.685|date: 2010/04/06> + 1.690|date: 2010/04/07> + 1.680|date: 2010/04/08> + 1.710|date: 2010/04/09> + 1.710|date: 2010/04/12> + 1.700|date: 2010/04/13> + 1.690|date: 2010/04/14> + 1.720|date: 2010/04/15> + 1.780|date: 2010/04/16> + 1.720|date: 2010/04/19> + 1.740|date: 2010/04/20> + 1.800|date: 2010/04/21> + 1.770|date: 2010/04/22> + 1.820|date: 2010/04/23> + 1.910|date: 2010/04/26> + 1.880|date: 2010/04/27> + 1.850|date: 2010/04/28> + 1.740|date: 2010/04/29> + 1.730|date: 2010/04/30> + 1.720|date: 2010/05/03> + 1.720|date: 2010/05/04> + 1.620|date: 2010/05/05> + 1.660|date: 2010/05/06> + 1.550|date: 2010/05/07> + 1.590|date: 2010/05/10> + 1.580|date: 2010/05/11> + 1.590|date: 2010/05/12> + 1.570|date: 2010/05/13> + 1.570|date: 2010/05/14> + 1.575|date: 2010/05/17> + 1.550|date: 2010/05/18> + 1.490|date: 2010/05/19> + 1.490|date: 2010/05/20> + 1.400|date: 2010/05/21> + 1.415|date: 2010/05/25> + 1.460|date: 2010/05/26> + 1.480|date: 2010/05/27> + 1.500|date: 2010/05/28> + 1.470|date: 2010/06/01> + 12.020|date: 2010/06/30> + 11.840|date: 2010/07/02> + 11.690|date: 2010/07/07> + 11.770|date: 2010/07/08> + 11.950|date: 2010/07/09> + 12.170|date: 2010/07/12> + 12.330|date: 2010/07/13> + 12.650|date: 2010/07/14> + 12.950|date: 2010/07/15> + 13.500|date: 2010/07/16> + 13.070|date: 2010/07/19> + 12.800|date: 2010/07/20> + 13.150|date: 2010/07/21> + 12.900|date: 2010/07/22> + 14.750|date: 2010/07/23> + 14.360|date: 2010/07/26> + 14.570|date: 2010/07/27> + 14.360|date: 2010/07/28> + 14.480|date: 2010/07/29> + 14.350|date: 2010/07/30> + 14.980|date: 2010/08/03> + 14.960|date: 2010/08/04> + 15.370|date: 2010/08/05> + 15.220|date: 2010/08/06> + 15.130|date: 2010/08/09> + 15.060|date: 2010/08/10> + 14.520|date: 2010/08/11> + 13.900|date: 2010/08/12> + 13.950|date: 2010/08/13> + 13.890|date: 2010/08/16> + 13.890|date: 2010/08/17> + 14.420|date: 2010/08/19> + 13.950|date: 2010/08/20> high |ticker: ETFC> => 1.480|date: 2009/08/21> + 1.440|date: 2009/08/24> + 1.390|date: 2009/08/25> + 1.420|date: 2009/08/26> + 1.480|date: 2009/08/27> + 1.690|date: 2009/08/28> + 1.940|date: 2009/08/31> + 1.750|date: 2009/09/01> + 1.560|date: 2009/09/02> + 1.550|date: 2009/09/03> + 1.560|date: 2009/09/04> + 1.720|date: 2009/09/09> + 1.750|date: 2009/09/10> + 1.730|date: 2009/09/11> + 1.850|date: 2009/09/14> + 1.900|date: 2009/09/15> + 1.870|date: 2009/09/16> + 1.785|date: 2009/09/17> + 1.860|date: 2009/09/18> + 2.040|date: 2009/09/21> + 2.080|date: 2009/09/22> + 1.950|date: 2009/09/23> + 1.850|date: 2009/09/24> + 1.880|date: 2009/09/25> + 1.830|date: 2009/09/28> + 1.830|date: 2009/09/29> + 1.780|date: 2009/09/30> + 1.740|date: 2009/10/01> + 1.680|date: 2009/10/02> + 1.750|date: 2009/10/05> + 1.760|date: 2009/10/06> + 1.740|date: 2009/10/07> + 1.720|date: 2009/10/08> + 1.720|date: 2009/10/09> + 1.710|date: 2009/10/12> + 1.690|date: 2009/10/13> + 1.730|date: 2009/10/14> + 1.790|date: 2009/10/15> + 1.770|date: 2009/10/16> + 1.780|date: 2009/10/19> + 1.740|date: 2009/10/20> + 1.710|date: 2009/10/21> + 1.670|date: 2009/10/22> + 1.690|date: 2009/10/23> + 1.690|date: 2009/10/26> + 1.650|date: 2009/10/27> + 1.570|date: 2009/10/28> + 1.490|date: 2009/11/05> + 1.570|date: 2009/11/06> + 1.580|date: 2009/11/09> + 1.580|date: 2009/11/10> + 1.550|date: 2009/11/11> + 1.560|date: 2009/11/13> + 1.590|date: 2009/11/16> + 1.590|date: 2009/11/17> + 1.750|date: 2009/11/18> + 1.750|date: 2009/11/19> + 1.700|date: 2009/11/20> + 1.670|date: 2009/11/23> + 1.650|date: 2009/11/24> + 1.660|date: 2009/11/25> + 1.650|date: 2009/11/27> + 1.640|date: 2009/11/30> + 1.710|date: 2009/12/01> + 1.770|date: 2009/12/02> + 1.810|date: 2009/12/03> + 1.740|date: 2009/12/04> + 1.710|date: 2009/12/07> + 1.670|date: 2009/12/08> + 1.680|date: 2009/12/09> + 1.670|date: 2009/12/10> + 1.670|date: 2009/12/11> + 1.670|date: 2009/12/14> + 1.680|date: 2009/12/15> + 1.700|date: 2009/12/16> + 1.680|date: 2009/12/17> + 1.783|date: 2009/12/18> + 1.760|date: 2009/12/21> + 1.800|date: 2009/12/22> + 1.830|date: 2009/12/23> + 1.830|date: 2009/12/24> + 1.840|date: 2009/12/28> + 1.800|date: 2009/12/29> + 1.780|date: 2009/12/30> + 1.780|date: 2009/12/31> + 1.840|date: 2010/01/04> + 1.850|date: 2010/01/05> + 1.810|date: 2010/01/06> + 1.820|date: 2010/01/07> + 1.800|date: 2010/01/08> + 1.810|date: 2010/01/11> + 1.780|date: 2010/01/12> + 1.750|date: 2010/01/13> + 1.755|date: 2010/01/14> + 1.840|date: 2010/01/15> + 1.820|date: 2010/01/19> + 1.810|date: 2010/01/20> + 1.790|date: 2010/01/21> + 1.740|date: 2010/01/22> + 1.710|date: 2010/01/25> + 1.670|date: 2010/01/26> + 1.650|date: 2010/01/27> + 1.740|date: 2010/01/28> + 1.640|date: 2010/01/29> + 1.630|date: 2010/02/01> + 1.620|date: 2010/02/02> + 1.560|date: 2010/02/03> + 1.530|date: 2010/02/04> + 1.480|date: 2010/02/05> + 1.560|date: 2010/02/08> + 1.530|date: 2010/02/09> + 1.520|date: 2010/02/10> + 1.490|date: 2010/02/11> + 1.510|date: 2010/02/12> + 1.530|date: 2010/02/16> + 1.570|date: 2010/02/17> + 1.550|date: 2010/02/18> + 1.570|date: 2010/02/19> + 1.580|date: 2010/02/22> + 1.560|date: 2010/02/23> + 1.570|date: 2010/02/24> + 1.560|date: 2010/02/25> + 1.650|date: 2010/02/26> + 1.670|date: 2010/03/01> + 1.660|date: 2010/03/02> + 1.650|date: 2010/03/03> + 1.670|date: 2010/03/04> + 1.690|date: 2010/03/05> + 1.680|date: 2010/03/08> + 1.690|date: 2010/03/09> + 1.700|date: 2010/03/10> + 1.680|date: 2010/03/11> + 1.670|date: 2010/03/12> + 1.660|date: 2010/03/15> + 1.690|date: 2010/03/16> + 1.720|date: 2010/03/17> + 1.670|date: 2010/03/18> + 1.660|date: 2010/03/19> + 1.600|date: 2010/03/22> + 1.630|date: 2010/03/23> + 1.620|date: 2010/03/24> + 1.620|date: 2010/03/25> + 1.600|date: 2010/03/26> + 1.600|date: 2010/03/29> + 1.660|date: 2010/03/30> + 1.660|date: 2010/03/31> + 1.670|date: 2010/04/01> + 1.690|date: 2010/04/05> + 1.767|date: 2010/04/06> + 1.720|date: 2010/04/07> + 1.705|date: 2010/04/08> + 1.744|date: 2010/04/09> + 1.720|date: 2010/04/12> + 1.720|date: 2010/04/13> + 1.720|date: 2010/04/14> + 1.850|date: 2010/04/15> + 1.780|date: 2010/04/16> + 1.750|date: 2010/04/19> + 1.780|date: 2010/04/20> + 1.860|date: 2010/04/21> + 1.840|date: 2010/04/22> + 1.910|date: 2010/04/23> + 1.990|date: 2010/04/26> + 1.950|date: 2010/04/27> + 1.860|date: 2010/04/28> + 1.750|date: 2010/04/29> + 1.730|date: 2010/04/30> + 1.750|date: 2010/05/03> + 1.730|date: 2010/05/04> + 1.680|date: 2010/05/05> + 1.690|date: 2010/05/06> + 1.570|date: 2010/05/07> + 1.630|date: 2010/05/10> + 1.630|date: 2010/05/11> + 1.600|date: 2010/05/12> + 1.660|date: 2010/05/13> + 1.600|date: 2010/05/14> + 1.580|date: 2010/05/17> + 1.560|date: 2010/05/18> + 1.570|date: 2010/05/19> + 1.510|date: 2010/05/20> + 1.510|date: 2010/05/21> + 1.440|date: 2010/05/25> + 1.500|date: 2010/05/26> + 1.510|date: 2010/05/27> + 1.520|date: 2010/05/28> + 1.520|date: 2010/06/01> + 12.220|date: 2010/06/30> + 11.900|date: 2010/07/02> + 11.800|date: 2010/07/07> + 12.220|date: 2010/07/08> + 12.230|date: 2010/07/09> + 12.240|date: 2010/07/12> + 12.880|date: 2010/07/13> + 13.070|date: 2010/07/14> + 13.670|date: 2010/07/15> + 13.515|date: 2010/07/16> + 13.150|date: 2010/07/19> + 13.120|date: 2010/07/20> + 13.260|date: 2010/07/21> + 13.390|date: 2010/07/22> + 14.800|date: 2010/07/23> + 14.570|date: 2010/07/26> + 14.690|date: 2010/07/27> + 14.620|date: 2010/07/28> + 14.740|date: 2010/07/29> + 14.680|date: 2010/07/30> + 15.200|date: 2010/08/03> + 15.500|date: 2010/08/04> + 15.600|date: 2010/08/05> + 15.300|date: 2010/08/06> + 15.385|date: 2010/08/09> + 15.100|date: 2010/08/10> + 14.630|date: 2010/08/11> + 14.100|date: 2010/08/12> + 14.200|date: 2010/08/13> + 13.980|date: 2010/08/16> + 14.300|date: 2010/08/17> + 14.430|date: 2010/08/19> + 13.980|date: 2010/08/20> low |ticker: ETFC> => 1.400|date: 2009/08/21> + 1.360|date: 2009/08/24> + 1.340|date: 2009/08/25> + 1.340|date: 2009/08/26> + 1.370|date: 2009/08/27> + 1.520|date: 2009/08/28> + 1.610|date: 2009/08/31> + 1.490|date: 2009/09/01> + 1.450|date: 2009/09/02> + 1.480|date: 2009/09/03> + 1.520|date: 2009/09/04> + 1.600|date: 2009/09/09> + 1.650|date: 2009/09/10> + 1.640|date: 2009/09/11> + 1.700|date: 2009/09/14> + 1.780|date: 2009/09/15> + 1.780|date: 2009/09/16> + 1.680|date: 2009/09/17> + 1.720|date: 2009/09/18> + 1.800|date: 2009/09/21> + 1.900|date: 2009/09/22> + 1.820|date: 2009/09/23> + 1.690|date: 2009/09/24> + 1.720|date: 2009/09/25> + 1.780|date: 2009/09/28> + 1.780|date: 2009/09/29> + 1.700|date: 2009/09/30> + 1.600|date: 2009/10/01> + 1.510|date: 2009/10/02> + 1.690|date: 2009/10/05> + 1.670|date: 2009/10/06> + 1.660|date: 2009/10/07> + 1.680|date: 2009/10/08> + 1.680|date: 2009/10/09> + 1.660|date: 2009/10/12> + 1.630|date: 2009/10/13> + 1.670|date: 2009/10/14> + 1.670|date: 2009/10/15> + 1.700|date: 2009/10/16> + 1.700|date: 2009/10/19> + 1.670|date: 2009/10/20> + 1.610|date: 2009/10/21> + 1.620|date: 2009/10/22> + 1.620|date: 2009/10/23> + 1.600|date: 2009/10/26> + 1.530|date: 2009/10/27> + 1.410|date: 2009/10/28> + 1.440|date: 2009/11/05> + 1.450|date: 2009/11/06> + 1.560|date: 2009/11/09> + 1.510|date: 2009/11/10> + 1.500|date: 2009/11/11> + 1.490|date: 2009/11/13> + 1.560|date: 2009/11/16> + 1.530|date: 2009/11/17> + 1.530|date: 2009/11/18> + 1.620|date: 2009/11/19> + 1.590|date: 2009/11/20> + 1.630|date: 2009/11/23> + 1.600|date: 2009/11/24> + 1.610|date: 2009/11/25> + 1.580|date: 2009/11/27> + 1.570|date: 2009/11/30> + 1.610|date: 2009/12/01> + 1.670|date: 2009/12/02> + 1.670|date: 2009/12/03> + 1.650|date: 2009/12/04> + 1.670|date: 2009/12/07> + 1.640|date: 2009/12/08> + 1.630|date: 2009/12/09> + 1.610|date: 2009/12/10> + 1.610|date: 2009/12/11> + 1.630|date: 2009/12/14> + 1.610|date: 2009/12/15> + 1.630|date: 2009/12/16> + 1.610|date: 2009/12/17> + 1.640|date: 2009/12/18> + 1.690|date: 2009/12/21> + 1.750|date: 2009/12/22> + 1.780|date: 2009/12/23> + 1.790|date: 2009/12/24> + 1.760|date: 2009/12/28> + 1.750|date: 2009/12/29> + 1.750|date: 2009/12/30> + 1.750|date: 2009/12/31> + 1.770|date: 2010/01/04> + 1.760|date: 2010/01/05> + 1.770|date: 2010/01/06> + 1.760|date: 2010/01/07> + 1.780|date: 2010/01/08> + 1.780|date: 2010/01/11> + 1.720|date: 2010/01/12> + 1.720|date: 2010/01/13> + 1.710|date: 2010/01/14> + 1.700|date: 2010/01/15> + 1.760|date: 2010/01/19> + 1.750|date: 2010/01/20> + 1.720|date: 2010/01/21> + 1.640|date: 2010/01/22> + 1.650|date: 2010/01/25> + 1.600|date: 2010/01/26> + 1.570|date: 2010/01/27> + 1.590|date: 2010/01/28> + 1.520|date: 2010/01/29> + 1.550|date: 2010/02/01> + 1.510|date: 2010/02/02> + 1.520|date: 2010/02/03> + 1.450|date: 2010/02/04> + 1.410|date: 2010/02/05> + 1.470|date: 2010/02/08> + 1.480|date: 2010/02/09> + 1.450|date: 2010/02/10> + 1.430|date: 2010/02/11> + 1.440|date: 2010/02/12> + 1.500|date: 2010/02/16> + 1.520|date: 2010/02/17> + 1.510|date: 2010/02/18> + 1.530|date: 2010/02/19> + 1.540|date: 2010/02/22> + 1.500|date: 2010/02/23> + 1.530|date: 2010/02/24> + 1.520|date: 2010/02/25> + 1.550|date: 2010/02/26> + 1.620|date: 2010/03/01> + 1.610|date: 2010/03/02> + 1.610|date: 2010/03/03> + 1.640|date: 2010/03/04> + 1.660|date: 2010/03/05> + 1.640|date: 2010/03/08> + 1.650|date: 2010/03/09> + 1.650|date: 2010/03/10> + 1.650|date: 2010/03/11> + 1.640|date: 2010/03/12> + 1.620|date: 2010/03/15> + 1.650|date: 2010/03/16> + 1.660|date: 2010/03/17> + 1.630|date: 2010/03/18> + 1.570|date: 2010/03/19> + 1.450|date: 2010/03/22> + 1.520|date: 2010/03/23> + 1.580|date: 2010/03/24> + 1.570|date: 2010/03/25> + 1.550|date: 2010/03/26> + 1.570|date: 2010/03/29> + 1.585|date: 2010/03/30> + 1.620|date: 2010/03/31> + 1.630|date: 2010/04/01> + 1.660|date: 2010/04/05> + 1.680|date: 2010/04/06> + 1.680|date: 2010/04/07> + 1.650|date: 2010/04/08> + 1.680|date: 2010/04/09> + 1.670|date: 2010/04/12> + 1.640|date: 2010/04/13> + 1.680|date: 2010/04/14> + 1.710|date: 2010/04/15> + 1.720|date: 2010/04/16> + 1.690|date: 2010/04/19> + 1.730|date: 2010/04/20> + 1.770|date: 2010/04/21> + 1.710|date: 2010/04/22> + 1.820|date: 2010/04/23> + 1.860|date: 2010/04/26> + 1.810|date: 2010/04/27> + 1.800|date: 2010/04/28> + 1.685|date: 2010/04/29> + 1.680|date: 2010/04/30> + 1.710|date: 2010/05/03> + 1.630|date: 2010/05/04> + 1.550|date: 2010/05/05> + 1.440|date: 2010/05/06> + 1.400|date: 2010/05/07> + 1.550|date: 2010/05/10> + 1.550|date: 2010/05/11> + 1.570|date: 2010/05/12> + 1.570|date: 2010/05/13> + 1.530|date: 2010/05/14> + 1.480|date: 2010/05/17> + 1.470|date: 2010/05/18> + 1.480|date: 2010/05/19> + 1.420|date: 2010/05/20> + 1.400|date: 2010/05/21> + 1.390|date: 2010/05/25> + 1.420|date: 2010/05/26> + 1.460|date: 2010/05/27> + 1.460|date: 2010/05/28> + 1.420|date: 2010/06/01> + 11.730|date: 2010/06/30> + 11.530|date: 2010/07/02> + 11.360|date: 2010/07/07> + 11.715|date: 2010/07/08> + 11.800|date: 2010/07/09> + 11.930|date: 2010/07/12> + 12.280|date: 2010/07/13> + 12.600|date: 2010/07/14> + 12.850|date: 2010/07/15> + 12.900|date: 2010/07/16> + 12.720|date: 2010/07/19> + 12.600|date: 2010/07/20> + 12.740|date: 2010/07/21> + 12.860|date: 2010/07/22> + 14.090|date: 2010/07/23> + 14.200|date: 2010/07/26> + 14.240|date: 2010/07/27> + 14.310|date: 2010/07/28> + 14.350|date: 2010/07/29> + 14.320|date: 2010/07/30> + 14.770|date: 2010/08/03> + 14.880|date: 2010/08/04> + 15.050|date: 2010/08/05> + 14.740|date: 2010/08/06> + 15.110|date: 2010/08/09> + 14.710|date: 2010/08/10> + 14.020|date: 2010/08/11> + 13.810|date: 2010/08/12> + 13.780|date: 2010/08/13> + 13.730|date: 2010/08/16> + 13.860|date: 2010/08/17> + 13.900|date: 2010/08/19> + 13.480|date: 2010/08/20> close |ticker: ETFC> => 1.410|date: 2009/08/21> + 1.370|date: 2009/08/24> + 1.350|date: 2009/08/25> + 1.400|date: 2009/08/26> + 1.450|date: 2009/08/27> + 1.640|date: 2009/08/28> + 1.760|date: 2009/08/31> + 1.500|date: 2009/09/01> + 1.490|date: 2009/09/02> + 1.508|date: 2009/09/03> + 1.550|date: 2009/09/04> + 1.660|date: 2009/09/09> + 1.710|date: 2009/09/10> + 1.660|date: 2009/09/11> + 1.780|date: 2009/09/14> + 1.800|date: 2009/09/15> + 1.800|date: 2009/09/16> + 1.700|date: 2009/09/17> + 1.840|date: 2009/09/18> + 1.990|date: 2009/09/21> + 1.920|date: 2009/09/22> + 1.840|date: 2009/09/23> + 1.750|date: 2009/09/24> + 1.770|date: 2009/09/25> + 1.820|date: 2009/09/28> + 1.800|date: 2009/09/29> + 1.750|date: 2009/09/30> + 1.600|date: 2009/10/01> + 1.680|date: 2009/10/02> + 1.720|date: 2009/10/05> + 1.700|date: 2009/10/06> + 1.690|date: 2009/10/07> + 1.710|date: 2009/10/08> + 1.700|date: 2009/10/09> + 1.670|date: 2009/10/12> + 1.690|date: 2009/10/13> + 1.690|date: 2009/10/14> + 1.790|date: 2009/10/15> + 1.750|date: 2009/10/16> + 1.740|date: 2009/10/19> + 1.670|date: 2009/10/20> + 1.620|date: 2009/10/21> + 1.670|date: 2009/10/22> + 1.660|date: 2009/10/23> + 1.600|date: 2009/10/26> + 1.570|date: 2009/10/27> + 1.460|date: 2009/10/28> + 1.490|date: 2009/11/05> + 1.550|date: 2009/11/06> + 1.580|date: 2009/11/09> + 1.520|date: 2009/11/10> + 1.510|date: 2009/11/11> + 1.530|date: 2009/11/13> + 1.570|date: 2009/11/16> + 1.550|date: 2009/11/17> + 1.690|date: 2009/11/18> + 1.630|date: 2009/11/19> + 1.640|date: 2009/11/20> + 1.640|date: 2009/11/23> + 1.610|date: 2009/11/24> + 1.660|date: 2009/11/25> + 1.590|date: 2009/11/27> + 1.640|date: 2009/11/30> + 1.710|date: 2009/12/01> + 1.750|date: 2009/12/02> + 1.680|date: 2009/12/03> + 1.700|date: 2009/12/04> + 1.680|date: 2009/12/07> + 1.650|date: 2009/12/08> + 1.650|date: 2009/12/09> + 1.610|date: 2009/12/10> + 1.660|date: 2009/12/11> + 1.650|date: 2009/12/14> + 1.610|date: 2009/12/15> + 1.690|date: 2009/12/16> + 1.610|date: 2009/12/17> + 1.780|date: 2009/12/18> + 1.760|date: 2009/12/21> + 1.770|date: 2009/12/22> + 1.800|date: 2009/12/23> + 1.810|date: 2009/12/24> + 1.780|date: 2009/12/28> + 1.770|date: 2009/12/29> + 1.770|date: 2009/12/30> + 1.760|date: 2009/12/31> + 1.840|date: 2010/01/04> + 1.800|date: 2010/01/05> + 1.790|date: 2010/01/06> + 1.800|date: 2010/01/07> + 1.800|date: 2010/01/08> + 1.780|date: 2010/01/11> + 1.730|date: 2010/01/12> + 1.740|date: 2010/01/13> + 1.730|date: 2010/01/14> + 1.840|date: 2010/01/15> + 1.810|date: 2010/01/19> + 1.770|date: 2010/01/20> + 1.740|date: 2010/01/21> + 1.640|date: 2010/01/22> + 1.660|date: 2010/01/25> + 1.620|date: 2010/01/26> + 1.650|date: 2010/01/27> + 1.600|date: 2010/01/28> + 1.520|date: 2010/01/29> + 1.590|date: 2010/02/01> + 1.530|date: 2010/02/02> + 1.540|date: 2010/02/03> + 1.450|date: 2010/02/04> + 1.460|date: 2010/02/05> + 1.490|date: 2010/02/08> + 1.500|date: 2010/02/09> + 1.450|date: 2010/02/10> + 1.490|date: 2010/02/11> + 1.490|date: 2010/02/12> + 1.520|date: 2010/02/16> + 1.530|date: 2010/02/17> + 1.550|date: 2010/02/18> + 1.560|date: 2010/02/19> + 1.570|date: 2010/02/22> + 1.550|date: 2010/02/23> + 1.550|date: 2010/02/24> + 1.560|date: 2010/02/25> + 1.610|date: 2010/02/26> + 1.650|date: 2010/03/01> + 1.620|date: 2010/03/02> + 1.650|date: 2010/03/03> + 1.660|date: 2010/03/04> + 1.660|date: 2010/03/05> + 1.670|date: 2010/03/08> + 1.680|date: 2010/03/09> + 1.670|date: 2010/03/10> + 1.670|date: 2010/03/11> + 1.650|date: 2010/03/12> + 1.660|date: 2010/03/15> + 1.690|date: 2010/03/16> + 1.673|date: 2010/03/17> + 1.640|date: 2010/03/18> + 1.570|date: 2010/03/19> + 1.510|date: 2010/03/22> + 1.620|date: 2010/03/23> + 1.590|date: 2010/03/24> + 1.590|date: 2010/03/25> + 1.550|date: 2010/03/26> + 1.590|date: 2010/03/29> + 1.660|date: 2010/03/30> + 1.653|date: 2010/03/31> + 1.660|date: 2010/04/01> + 1.690|date: 2010/04/05> + 1.710|date: 2010/04/06> + 1.710|date: 2010/04/07> + 1.700|date: 2010/04/08> + 1.710|date: 2010/04/09> + 1.710|date: 2010/04/12> + 1.680|date: 2010/04/13> + 1.700|date: 2010/04/14> + 1.780|date: 2010/04/15> + 1.740|date: 2010/04/16> + 1.730|date: 2010/04/19> + 1.770|date: 2010/04/20> + 1.820|date: 2010/04/21> + 1.830|date: 2010/04/22> + 1.900|date: 2010/04/23> + 1.870|date: 2010/04/26> + 1.830|date: 2010/04/27> + 1.840|date: 2010/04/28> + 1.740|date: 2010/04/29> + 1.690|date: 2010/04/30> + 1.750|date: 2010/05/03> + 1.657|date: 2010/05/04> + 1.647|date: 2010/05/05> + 1.560|date: 2010/05/06> + 1.500|date: 2010/05/07> + 1.610|date: 2010/05/10> + 1.590|date: 2010/05/11> + 1.600|date: 2010/05/12> + 1.600|date: 2010/05/13> + 1.570|date: 2010/05/14> + 1.530|date: 2010/05/17> + 1.490|date: 2010/05/18> + 1.550|date: 2010/05/19> + 1.430|date: 2010/05/20> + 1.460|date: 2010/05/21> + 1.420|date: 2010/05/25> + 1.440|date: 2010/05/26> + 1.510|date: 2010/05/27> + 1.480|date: 2010/05/28> + 1.420|date: 2010/06/01> + 11.820|date: 2010/06/30> + 11.610|date: 2010/07/02> + 11.697|date: 2010/07/07> + 12.000|date: 2010/07/08> + 12.200|date: 2010/07/09> + 12.140|date: 2010/07/12> + 12.800|date: 2010/07/13> + 13.050|date: 2010/07/14> + 13.580|date: 2010/07/15> + 12.960|date: 2010/07/16> + 13.040|date: 2010/07/19> + 13.060|date: 2010/07/20> + 12.780|date: 2010/07/21> + 13.350|date: 2010/07/22> + 14.360|date: 2010/07/23> + 14.510|date: 2010/07/26> + 14.300|date: 2010/07/27> + 14.360|date: 2010/07/28> + 14.430|date: 2010/07/29> + 14.630|date: 2010/07/30> + 14.830|date: 2010/08/03> + 15.460|date: 2010/08/04> + 15.280|date: 2010/08/05> + 15.120|date: 2010/08/06> + 15.320|date: 2010/08/09> + 14.800|date: 2010/08/10> + 14.060|date: 2010/08/11> + 13.970|date: 2010/08/12> + 13.950|date: 2010/08/13> + 13.790|date: 2010/08/16> + 14.160|date: 2010/08/17> + 14.020|date: 2010/08/19> + 13.620|date: 2010/08/20> volume |ticker: ETFC> => 445988.000|date: 2009/08/21> + 461248.000|date: 2009/08/24> + 266104.000|date: 2009/08/25> + 592350.000|date: 2009/08/26> + 987089.000|date: 2009/08/27> + 3444349.000|date: 2009/08/28> + 3325776.000|date: 2009/08/31> + 1917371.000|date: 2009/09/01> + 805471.000|date: 2009/09/02> + 444007.000|date: 2009/09/03> + 493968.000|date: 2009/09/04> + 897380.000|date: 2009/09/09> + 1066979.000|date: 2009/09/10> + 766571.000|date: 2009/09/11> + 2057925.000|date: 2009/09/14> + 1462498.000|date: 2009/09/15> + 879557.000|date: 2009/09/16> + 1120476.000|date: 2009/09/17> + 3561277.000|date: 2009/09/18> + 3275953.000|date: 2009/09/21> + 2607910.000|date: 2009/09/22> + 1687973.000|date: 2009/09/23> + 1926714.000|date: 2009/09/24> + 1516396.000|date: 2009/09/25> + 595955.000|date: 2009/09/28> + 662193.000|date: 2009/09/29> + 1842875.000|date: 2009/09/30> + 1429022.000|date: 2009/10/01> + 1435940.000|date: 2009/10/02> + 882430.000|date: 2009/10/05> + 832899.000|date: 2009/10/06> + 1718234.000|date: 2009/10/07> + 526185.000|date: 2009/10/08> + 283582.000|date: 2009/10/09> + 389709.000|date: 2009/10/12> + 460047.000|date: 2009/10/13> + 561454.000|date: 2009/10/14> + 849861.000|date: 2009/10/15> + 771080.000|date: 2009/10/16> + 689187.000|date: 2009/10/19> + 642248.000|date: 2009/10/20> + 625261.000|date: 2009/10/21> + 383315.000|date: 2009/10/22> + 574588.000|date: 2009/10/23> + 631415.000|date: 2009/10/26> + 944328.000|date: 2009/10/27> + 1586958.000|date: 2009/10/28> + 373076.000|date: 2009/11/05> + 643960.000|date: 2009/11/06> + 315944.000|date: 2009/11/09> + 527689.000|date: 2009/11/10> + 354715.000|date: 2009/11/11> + 376811.000|date: 2009/11/13> + 395123.000|date: 2009/11/16> + 445204.000|date: 2009/11/17> + 1349149.000|date: 2009/11/18> + 1356934.000|date: 2009/11/19> + 673742.000|date: 2009/11/20> + 257884.000|date: 2009/11/23> + 332746.000|date: 2009/11/24> + 331885.000|date: 2009/11/25> + 281383.000|date: 2009/11/27> + 492941.000|date: 2009/11/30> + 624068.000|date: 2009/12/01> + 960972.000|date: 2009/12/02> + 677903.000|date: 2009/12/03> + 488764.000|date: 2009/12/04> + 223265.000|date: 2009/12/07> + 220904.000|date: 2009/12/08> + 313673.000|date: 2009/12/09> + 296930.000|date: 2009/12/10> + 258450.000|date: 2009/12/11> + 260819.000|date: 2009/12/14> + 291589.000|date: 2009/12/15> + 341802.000|date: 2009/12/16> + 353724.000|date: 2009/12/17> + 941791.000|date: 2009/12/18> + 566744.000|date: 2009/12/21> + 404303.000|date: 2009/12/22> + 471061.000|date: 2009/12/23> + 126378.000|date: 2009/12/24> + 281453.000|date: 2009/12/28> + 173631.000|date: 2009/12/29> + 167260.000|date: 2009/12/30> + 160784.000|date: 2009/12/31> + 523197.000|date: 2010/01/04> + 573485.000|date: 2010/01/05> + 201090.000|date: 2010/01/06> + 274318.000|date: 2010/01/07> + 210861.000|date: 2010/01/08> + 143219.000|date: 2010/01/11> + 387145.000|date: 2010/01/12> + 188936.000|date: 2010/01/13> + 275307.000|date: 2010/01/14> + 637187.000|date: 2010/01/15> + 390289.000|date: 2010/01/19> + 307223.000|date: 2010/01/20> + 240597.000|date: 2010/01/21> + 413115.000|date: 2010/01/22> + 221361.000|date: 2010/01/25> + 406867.000|date: 2010/01/26> + 493761.000|date: 2010/01/27> + 698448.000|date: 2010/01/28> + 564769.000|date: 2010/01/29> + 357596.000|date: 2010/02/01> + 819119.000|date: 2010/02/02> + 387471.000|date: 2010/02/03> + 600670.000|date: 2010/02/04> + 499615.000|date: 2010/02/05> + 605986.000|date: 2010/02/08> + 369669.000|date: 2010/02/09> + 450920.000|date: 2010/02/10> + 383300.000|date: 2010/02/11> + 324572.000|date: 2010/02/12> + 273753.000|date: 2010/02/16> + 268788.000|date: 2010/02/17> + 220106.000|date: 2010/02/18> + 507887.000|date: 2010/02/19> + 179172.000|date: 2010/02/22> + 348707.000|date: 2010/02/23> + 227044.000|date: 2010/02/24> + 201389.000|date: 2010/02/25> + 903876.000|date: 2010/02/26> + 314241.000|date: 2010/03/01> + 249750.000|date: 2010/03/02> + 295553.000|date: 2010/03/03> + 181207.000|date: 2010/03/04> + 209088.000|date: 2010/03/05> + 169080.000|date: 2010/03/08> + 236964.000|date: 2010/03/09> + 510159.000|date: 2010/03/10> + 247009.000|date: 2010/03/11> + 239802.000|date: 2010/03/12> + 153515.000|date: 2010/03/15> + 217351.000|date: 2010/03/16> + 351368.000|date: 2010/03/17> + 328834.000|date: 2010/03/18> + 446093.000|date: 2010/03/19> + 1034725.000|date: 2010/03/22> + 532636.000|date: 2010/03/23> + 293376.000|date: 2010/03/24> + 297044.000|date: 2010/03/25> + 239556.000|date: 2010/03/26> + 183794.000|date: 2010/03/29> + 374388.000|date: 2010/03/30> + 301490.000|date: 2010/03/31> + 154108.000|date: 2010/04/01> + 234498.000|date: 2010/04/05> + 496380.000|date: 2010/04/06> + 318612.000|date: 2010/04/07> + 307110.000|date: 2010/04/08> + 279211.000|date: 2010/04/09> + 334210.000|date: 2010/04/12> + 489722.000|date: 2010/04/13> + 842199.000|date: 2010/04/14> + 1423845.000|date: 2010/04/15> + 344781.000|date: 2010/04/16> + 259954.000|date: 2010/04/19> + 224406.000|date: 2010/04/20> + 635860.000|date: 2010/04/21> + 689462.000|date: 2010/04/22> + 725037.000|date: 2010/04/23> + 850614.000|date: 2010/04/26> + 631664.000|date: 2010/04/27> + 426514.000|date: 2010/04/28> + 3109279.000|date: 2010/04/29> + 749170.000|date: 2010/04/30> + 514853.000|date: 2010/05/03> + 676168.000|date: 2010/05/04> + 821637.000|date: 2010/05/05> + 1609871.000|date: 2010/05/06> + 1093460.000|date: 2010/05/07> + 621601.000|date: 2010/05/10> + 572709.000|date: 2010/05/11> + 339398.000|date: 2010/05/12> + 459763.000|date: 2010/05/13> + 407367.000|date: 2010/05/14> + 481398.000|date: 2010/05/17> + 533989.000|date: 2010/05/18> + 779034.000|date: 2010/05/19> + 1004273.000|date: 2010/05/20> + 720867.000|date: 2010/05/21> + 683644.000|date: 2010/05/25> + 589909.000|date: 2010/05/26> + 377041.000|date: 2010/05/27> + 648209.000|date: 2010/05/28> + 360098.000|date: 2010/06/01> + 28678.000|date: 2010/06/30> + 20424.000|date: 2010/07/02> + 50283.000|date: 2010/07/07> + 42679.000|date: 2010/07/08> + 30555.000|date: 2010/07/09> + 13647.000|date: 2010/07/12> + 41091.000|date: 2010/07/13> + 37657.000|date: 2010/07/14> + 50446.000|date: 2010/07/15> + 50884.000|date: 2010/07/16> + 26396.000|date: 2010/07/19> + 42432.000|date: 2010/07/20> + 38595.000|date: 2010/07/21> + 33480.000|date: 2010/07/22> + 112274.000|date: 2010/07/23> + 40796.000|date: 2010/07/26> + 57016.000|date: 2010/07/27> + 35059.000|date: 2010/07/28> + 32967.000|date: 2010/07/29> + 31246.000|date: 2010/07/30> + 27700.000|date: 2010/08/03> + 34715.000|date: 2010/08/04> + 33998.000|date: 2010/08/05> + 38037.000|date: 2010/08/06> + 26320.000|date: 2010/08/09> + 45851.000|date: 2010/08/10> + 38552.000|date: 2010/08/11> + 27354.000|date: 2010/08/12> + 15237.000|date: 2010/08/13> + 15621.000|date: 2010/08/16> + 30109.000|date: 2010/08/17> + 28673.000|date: 2010/08/19> + 35887.000|date: 2010/08/20> open |ticker: ETFCD> => 14.400|date: 2010/06/02> + 14.940|date: 2010/06/03> + 14.690|date: 2010/06/04> + 14.190|date: 2010/06/07> + 13.170|date: 2010/06/08> + 13.030|date: 2010/06/09> + 13.150|date: 2010/06/10> + 13.530|date: 2010/06/11> + 13.950|date: 2010/06/14> + 13.780|date: 2010/06/15> + 13.860|date: 2010/06/16> + 14.180|date: 2010/06/17> + 13.680|date: 2010/06/18> + 14.075|date: 2010/06/21> + 14.060|date: 2010/06/22> + 13.760|date: 2010/06/23> + 13.560|date: 2010/06/24> + 13.190|date: 2010/06/25> + 13.140|date: 2010/06/28> + 12.860|date: 2010/06/29> high |ticker: ETFCD> => 15.010|date: 2010/06/02> + 15.400|date: 2010/06/03> + 14.870|date: 2010/06/04> + 14.200|date: 2010/06/07> + 13.320|date: 2010/06/08> + 13.450|date: 2010/06/09> + 13.810|date: 2010/06/10> + 13.950|date: 2010/06/11> + 14.190|date: 2010/06/14> + 14.080|date: 2010/06/15> + 14.300|date: 2010/06/16> + 14.260|date: 2010/06/17> + 13.990|date: 2010/06/18> + 14.490|date: 2010/06/21> + 14.200|date: 2010/06/22> + 13.900|date: 2010/06/23> + 13.700|date: 2010/06/24> + 13.385|date: 2010/06/25> + 13.300|date: 2010/06/28> + 12.880|date: 2010/06/29> low |ticker: ETFCD> => 14.210|date: 2010/06/02> + 14.700|date: 2010/06/03> + 13.880|date: 2010/06/04> + 13.050|date: 2010/06/07> + 12.350|date: 2010/06/08> + 12.940|date: 2010/06/09> + 13.150|date: 2010/06/10> + 13.500|date: 2010/06/11> + 13.770|date: 2010/06/14> + 13.750|date: 2010/06/15> + 13.850|date: 2010/06/16> + 13.450|date: 2010/06/17> + 13.500|date: 2010/06/18> + 13.930|date: 2010/06/21> + 13.720|date: 2010/06/22> + 13.460|date: 2010/06/23> + 13.090|date: 2010/06/24> + 13.000|date: 2010/06/25> + 13.000|date: 2010/06/28> + 11.860|date: 2010/06/29> close |ticker: ETFCD> => 14.990|date: 2010/06/02> + 15.070|date: 2010/06/03> + 14.062|date: 2010/06/04> + 13.130|date: 2010/06/07> + 12.990|date: 2010/06/08> + 13.020|date: 2010/06/09> + 13.780|date: 2010/06/10> + 13.880|date: 2010/06/11> + 13.780|date: 2010/06/14> + 14.020|date: 2010/06/15> + 14.160|date: 2010/06/16> + 13.690|date: 2010/06/17> + 13.830|date: 2010/06/18> + 13.980|date: 2010/06/21> + 13.750|date: 2010/06/22> + 13.610|date: 2010/06/23> + 13.120|date: 2010/06/24> + 13.030|date: 2010/06/25> + 13.000|date: 2010/06/28> + 12.030|date: 2010/06/29> volume |ticker: ETFCD> => 20278.000|date: 2010/06/02> + 31077.000|date: 2010/06/03> + 46819.000|date: 2010/06/04> + 54569.000|date: 2010/06/07> + 112586.000|date: 2010/06/08> + 33370.000|date: 2010/06/09> + 25258.000|date: 2010/06/10> + 19247.000|date: 2010/06/11> + 16558.000|date: 2010/06/14> + 23691.000|date: 2010/06/15> + 23337.000|date: 2010/06/16> + 36528.000|date: 2010/06/17> + 50474.000|date: 2010/06/18> + 27368.000|date: 2010/06/21> + 19884.000|date: 2010/06/22> + 30694.000|date: 2010/06/23> + 27900.000|date: 2010/06/24> + 245316.000|date: 2010/06/25> + 28071.000|date: 2010/06/28> + 54350.000|date: 2010/06/29> open |ticker: ETN> => 54.210|date: 2009/08/21> + 55.470|date: 2009/08/24> + 55.490|date: 2009/08/25> + 55.730|date: 2009/08/26> + 55.250|date: 2009/08/27> + 56.040|date: 2009/08/28> + 54.290|date: 2009/08/31> + 53.680|date: 2009/09/01> + 53.100|date: 2009/09/02> + 52.940|date: 2009/09/03> + 53.740|date: 2009/09/04> + 54.810|date: 2009/09/09> + 56.320|date: 2009/09/10> + 57.330|date: 2009/09/11> + 57.610|date: 2009/09/14> + 58.130|date: 2009/09/15> + 59.500|date: 2009/09/16> + 59.760|date: 2009/09/17> + 60.360|date: 2009/09/18> + 59.080|date: 2009/09/21> + 58.810|date: 2009/09/22> + 58.760|date: 2009/09/23> + 57.930|date: 2009/09/24> + 56.770|date: 2009/09/25> + 56.630|date: 2009/09/28> + 58.090|date: 2009/09/29> + 57.390|date: 2009/09/30> + 54.910|date: 2009/10/01> + 54.340|date: 2009/10/02> + 54.210|date: 2009/10/05> + 55.750|date: 2009/10/06> + 55.300|date: 2009/10/07> + 56.590|date: 2009/10/08> + 56.910|date: 2009/10/09> + 57.470|date: 2009/10/12> + 57.230|date: 2009/10/13> + 58.020|date: 2009/10/14> + 59.300|date: 2009/10/15> + 59.650|date: 2009/10/16> + 63.570|date: 2009/10/19> + 64.180|date: 2009/10/20> + 63.810|date: 2009/10/21> + 63.790|date: 2009/10/22> + 64.130|date: 2009/10/23> + 63.220|date: 2009/10/26> + 62.230|date: 2009/10/27> + 61.330|date: 2009/10/28> + 62.710|date: 2009/11/05> + 64.430|date: 2009/11/06> + 64.920|date: 2009/11/09> + 64.600|date: 2009/11/10> + 65.760|date: 2009/11/11> + 65.120|date: 2009/11/12> + 64.670|date: 2009/11/13> + 64.850|date: 2009/11/16> + 65.260|date: 2009/11/17> + 64.420|date: 2009/11/18> + 63.620|date: 2009/11/19> + 63.030|date: 2009/11/20> + 64.070|date: 2009/11/23> + 64.310|date: 2009/11/24> + 64.180|date: 2009/11/25> + 63.440|date: 2009/11/27> + 64.060|date: 2009/11/30> + 64.530|date: 2009/12/01> + 65.510|date: 2009/12/02> + 65.000|date: 2009/12/03> + 65.390|date: 2009/12/04> + 66.400|date: 2009/12/07> + 64.660|date: 2009/12/08> + 64.480|date: 2009/12/09> + 64.420|date: 2009/12/10> + 64.990|date: 2009/12/11> + 64.730|date: 2009/12/14> + 65.620|date: 2009/12/15> + 65.830|date: 2009/12/16> + 64.920|date: 2009/12/17> + 64.750|date: 2009/12/18> + 63.920|date: 2009/12/21> + 63.910|date: 2009/12/22> + 64.000|date: 2009/12/23> + 64.200|date: 2009/12/24> + 64.400|date: 2009/12/28> + 64.070|date: 2009/12/29> + 63.700|date: 2009/12/30> + 64.000|date: 2009/12/31> + 64.210|date: 2010/01/04> + 64.450|date: 2010/01/05> + 63.550|date: 2010/01/06> + 63.370|date: 2010/01/07> + 64.210|date: 2010/01/08> + 66.120|date: 2010/01/11> + 68.460|date: 2010/01/12> + 68.260|date: 2010/01/13> + 68.640|date: 2010/01/14> + 69.030|date: 2010/01/15> + 68.070|date: 2010/01/19> + 68.720|date: 2010/01/20> + 68.140|date: 2010/01/21> + 66.630|date: 2010/01/22> + 67.930|date: 2010/01/25> + 64.860|date: 2010/01/26> + 64.120|date: 2010/01/27> + 63.710|date: 2010/01/28> + 62.800|date: 2010/01/29> + 61.640|date: 2010/02/01> + 64.290|date: 2010/02/02> + 64.960|date: 2010/02/03> + 63.680|date: 2010/02/04> + 61.800|date: 2010/02/05> + 62.210|date: 2010/02/08> + 62.750|date: 2010/02/09> + 63.930|date: 2010/02/10> + 63.480|date: 2010/02/11> + 63.960|date: 2010/02/12> + 65.820|date: 2010/02/16> + 66.860|date: 2010/02/17> + 66.980|date: 2010/02/18> + 67.470|date: 2010/02/19> + 68.070|date: 2010/02/22> + 67.310|date: 2010/02/23> + 66.430|date: 2010/02/24> + 65.430|date: 2010/02/25> + 67.800|date: 2010/02/26> + 68.140|date: 2010/03/01> + 70.450|date: 2010/03/02> + 71.880|date: 2010/03/03> + 71.650|date: 2010/03/04> + 72.640|date: 2010/03/05> + 73.300|date: 2010/03/08> + 72.410|date: 2010/03/09> + 72.500|date: 2010/03/10> + 72.330|date: 2010/03/11> + 73.020|date: 2010/03/12> + 74.450|date: 2010/03/15> + 74.120|date: 2010/03/16> + 74.700|date: 2010/03/17> + 74.850|date: 2010/03/18> + 75.310|date: 2010/03/19> + 73.560|date: 2010/03/22> + 75.930|date: 2010/03/23> + 76.280|date: 2010/03/24> + 75.520|date: 2010/03/25> + 74.640|date: 2010/03/26> + 74.850|date: 2010/03/29> + 76.330|date: 2010/03/30> + 76.340|date: 2010/03/31> + 76.210|date: 2010/04/01> + 76.510|date: 2010/04/05> + 76.810|date: 2010/04/06> + 77.280|date: 2010/04/07> + 78.140|date: 2010/04/08> + 78.700|date: 2010/04/09> + 80.210|date: 2010/04/12> + 79.550|date: 2010/04/13> + 79.800|date: 2010/04/14> + 79.900|date: 2010/04/15> + 80.280|date: 2010/04/16> + 78.840|date: 2010/04/19> + 81.240|date: 2010/04/20> + 78.670|date: 2010/04/21> + 77.590|date: 2010/04/22> + 78.910|date: 2010/04/23> + 79.560|date: 2010/04/26> + 78.550|date: 2010/04/27> + 77.650|date: 2010/04/28> + 77.840|date: 2010/04/29> + 78.960|date: 2010/04/30> + 77.890|date: 2010/05/03> + 77.270|date: 2010/05/04> + 74.070|date: 2010/05/05> + 74.670|date: 2010/05/06> + 70.880|date: 2010/05/07> + 74.455|date: 2010/05/10> + 73.800|date: 2010/05/11> + 75.340|date: 2010/05/12> + 76.610|date: 2010/05/13> + 75.300|date: 2010/05/14> + 74.430|date: 2010/05/17> + 74.630|date: 2010/05/18> + 71.780|date: 2010/05/19> + 68.240|date: 2010/05/20> + 66.030|date: 2010/05/21> + 68.770|date: 2010/05/24> + 67.185|date: 2010/05/25> + 69.680|date: 2010/05/26> + 69.840|date: 2010/05/27> + 71.700|date: 2010/05/28> + 69.290|date: 2010/06/01> + 68.410|date: 2010/06/02> + 70.520|date: 2010/06/03> + 70.000|date: 2010/06/04> + 67.180|date: 2010/06/07> + 66.600|date: 2010/06/08> + 67.840|date: 2010/06/09> + 68.630|date: 2010/06/10> + 69.870|date: 2010/06/11> + 71.300|date: 2010/06/14> + 71.870|date: 2010/06/15> + 73.930|date: 2010/06/16> + 74.310|date: 2010/06/17> + 74.170|date: 2010/06/18> + 75.150|date: 2010/06/21> + 74.320|date: 2010/06/22> + 71.520|date: 2010/06/23> + 70.770|date: 2010/06/24> + 69.540|date: 2010/06/25> + 70.720|date: 2010/06/28> + 68.120|date: 2010/06/29> + 65.810|date: 2010/06/30> + 65.290|date: 2010/07/01> + 64.860|date: 2010/07/02> + 65.200|date: 2010/07/06> + 63.900|date: 2010/07/07> + 66.250|date: 2010/07/08> + 66.880|date: 2010/07/09> + 67.100|date: 2010/07/12> + 67.590|date: 2010/07/13> + 68.120|date: 2010/07/14> + 68.790|date: 2010/07/15> + 68.230|date: 2010/07/16> + 67.400|date: 2010/07/19> + 66.300|date: 2010/07/20> + 71.770|date: 2010/07/21> + 74.340|date: 2010/07/22> + 74.600|date: 2010/07/23> + 77.770|date: 2010/07/26> + 78.110|date: 2010/07/27> + 77.590|date: 2010/07/28> + 77.850|date: 2010/07/29> + 76.150|date: 2010/07/30> + 79.570|date: 2010/08/02> + 79.740|date: 2010/08/03> + 79.480|date: 2010/08/04> + 79.700|date: 2010/08/05> + 79.150|date: 2010/08/06> + 79.980|date: 2010/08/09> + 78.320|date: 2010/08/10> + 77.940|date: 2010/08/11> + 74.900|date: 2010/08/12> + 75.200|date: 2010/08/13> + 74.840|date: 2010/08/16> + 76.260|date: 2010/08/17> + 75.060|date: 2010/08/19> + 72.740|date: 2010/08/20> high |ticker: ETN> => 55.490|date: 2009/08/21> + 55.940|date: 2009/08/24> + 56.460|date: 2009/08/25> + 55.760|date: 2009/08/26> + 55.700|date: 2009/08/27> + 56.140|date: 2009/08/28> + 54.360|date: 2009/08/31> + 55.280|date: 2009/09/01> + 53.230|date: 2009/09/02> + 53.700|date: 2009/09/03> + 54.490|date: 2009/09/04> + 56.780|date: 2009/09/09> + 57.320|date: 2009/09/10> + 58.550|date: 2009/09/11> + 58.370|date: 2009/09/14> + 59.270|date: 2009/09/15> + 60.190|date: 2009/09/16> + 60.650|date: 2009/09/17> + 60.430|date: 2009/09/18> + 59.170|date: 2009/09/21> + 59.080|date: 2009/09/22> + 59.040|date: 2009/09/23> + 58.320|date: 2009/09/24> + 56.960|date: 2009/09/25> + 57.190|date: 2009/09/28> + 58.880|date: 2009/09/29> + 57.740|date: 2009/09/30> + 56.560|date: 2009/10/01> + 54.900|date: 2009/10/02> + 55.250|date: 2009/10/05> + 56.130|date: 2009/10/06> + 55.880|date: 2009/10/07> + 57.150|date: 2009/10/08> + 57.360|date: 2009/10/09> + 57.940|date: 2009/10/12> + 57.700|date: 2009/10/13> + 59.710|date: 2009/10/14> + 60.230|date: 2009/10/15> + 60.700|date: 2009/10/16> + 65.320|date: 2009/10/19> + 65.000|date: 2009/10/20> + 65.710|date: 2009/10/21> + 64.090|date: 2009/10/22> + 64.264|date: 2009/10/23> + 64.120|date: 2009/10/26> + 63.000|date: 2009/10/27> + 61.980|date: 2009/10/28> + 64.860|date: 2009/11/05> + 65.190|date: 2009/11/06> + 65.430|date: 2009/11/09> + 65.910|date: 2009/11/10> + 66.340|date: 2009/11/11> + 65.865|date: 2009/11/12> + 65.000|date: 2009/11/13> + 67.060|date: 2009/11/16> + 65.580|date: 2009/11/17> + 65.020|date: 2009/11/18> + 63.620|date: 2009/11/19> + 63.500|date: 2009/11/20> + 65.660|date: 2009/11/23> + 64.960|date: 2009/11/24> + 65.610|date: 2009/11/25> + 65.210|date: 2009/11/27> + 64.240|date: 2009/11/30> + 65.760|date: 2009/12/01> + 65.600|date: 2009/12/02> + 65.690|date: 2009/12/03> + 66.390|date: 2009/12/04> + 66.490|date: 2009/12/07> + 64.800|date: 2009/12/08> + 64.560|date: 2009/12/09> + 64.770|date: 2009/12/10> + 65.010|date: 2009/12/11> + 65.730|date: 2009/12/14> + 66.000|date: 2009/12/15> + 66.070|date: 2009/12/16> + 64.920|date: 2009/12/17> + 64.750|date: 2009/12/18> + 64.240|date: 2009/12/21> + 64.380|date: 2009/12/22> + 64.230|date: 2009/12/23> + 64.570|date: 2009/12/24> + 64.620|date: 2009/12/28> + 64.250|date: 2009/12/29> + 64.290|date: 2009/12/30> + 64.050|date: 2009/12/31> + 65.140|date: 2010/01/04> + 64.450|date: 2010/01/05> + 64.010|date: 2010/01/06> + 64.640|date: 2010/01/07> + 66.090|date: 2010/01/08> + 69.300|date: 2010/01/11> + 69.550|date: 2010/01/12> + 69.000|date: 2010/01/13> + 69.390|date: 2010/01/14> + 69.120|date: 2010/01/15> + 70.150|date: 2010/01/19> + 69.060|date: 2010/01/20> + 68.790|date: 2010/01/21> + 67.120|date: 2010/01/22> + 68.000|date: 2010/01/25> + 65.240|date: 2010/01/26> + 64.460|date: 2010/01/27> + 63.710|date: 2010/01/28> + 63.180|date: 2010/01/29> + 64.450|date: 2010/02/01> + 65.220|date: 2010/02/02> + 65.740|date: 2010/02/03> + 63.680|date: 2010/02/04> + 62.450|date: 2010/02/05> + 63.200|date: 2010/02/08> + 64.410|date: 2010/02/09> + 64.230|date: 2010/02/10> + 64.910|date: 2010/02/11> + 65.220|date: 2010/02/12> + 66.770|date: 2010/02/16> + 67.420|date: 2010/02/17> + 67.820|date: 2010/02/18> + 68.020|date: 2010/02/19> + 68.070|date: 2010/02/22> + 67.720|date: 2010/02/23> + 67.040|date: 2010/02/24> + 67.040|date: 2010/02/25> + 69.300|date: 2010/02/26> + 70.000|date: 2010/03/01> + 70.690|date: 2010/03/02> + 72.580|date: 2010/03/03> + 72.250|date: 2010/03/04> + 73.350|date: 2010/03/05> + 73.380|date: 2010/03/08> + 72.780|date: 2010/03/09> + 72.810|date: 2010/03/10> + 72.540|date: 2010/03/11> + 74.420|date: 2010/03/12> + 74.630|date: 2010/03/15> + 74.720|date: 2010/03/16> + 75.730|date: 2010/03/17> + 75.425|date: 2010/03/18> + 75.970|date: 2010/03/19> + 75.850|date: 2010/03/22> + 76.410|date: 2010/03/23> + 76.280|date: 2010/03/24> + 75.742|date: 2010/03/25> + 75.300|date: 2010/03/26> + 76.210|date: 2010/03/29> + 76.940|date: 2010/03/30> + 76.500|date: 2010/03/31> + 76.870|date: 2010/04/01> + 77.310|date: 2010/04/05> + 77.740|date: 2010/04/06> + 78.870|date: 2010/04/07> + 78.960|date: 2010/04/08> + 80.670|date: 2010/04/09> + 80.910|date: 2010/04/12> + 79.790|date: 2010/04/13> + 80.040|date: 2010/04/14> + 81.200|date: 2010/04/15> + 80.650|date: 2010/04/16> + 79.640|date: 2010/04/19> + 81.780|date: 2010/04/20> + 79.190|date: 2010/04/21> + 78.940|date: 2010/04/22> + 79.394|date: 2010/04/23> + 79.880|date: 2010/04/26> + 79.550|date: 2010/04/27> + 77.700|date: 2010/04/28> + 79.030|date: 2010/04/29> + 79.140|date: 2010/04/30> + 79.090|date: 2010/05/03> + 77.270|date: 2010/05/04> + 75.410|date: 2010/05/05> + 74.930|date: 2010/05/06> + 71.422|date: 2010/05/07> + 75.115|date: 2010/05/10> + 75.750|date: 2010/05/11> + 77.270|date: 2010/05/12> + 77.520|date: 2010/05/13> + 75.610|date: 2010/05/14> + 74.920|date: 2010/05/17> + 75.760|date: 2010/05/18> + 72.000|date: 2010/05/19> + 69.500|date: 2010/05/20> + 69.400|date: 2010/05/21> + 69.619|date: 2010/05/24> + 68.950|date: 2010/05/25> + 70.690|date: 2010/05/26> + 70.530|date: 2010/05/27> + 71.700|date: 2010/05/28> + 70.700|date: 2010/06/01> + 70.720|date: 2010/06/02> + 71.780|date: 2010/06/03> + 70.180|date: 2010/06/04> + 67.650|date: 2010/06/07> + 67.609|date: 2010/06/08> + 69.520|date: 2010/06/09> + 70.970|date: 2010/06/10> + 71.290|date: 2010/06/11> + 72.580|date: 2010/06/14> + 74.570|date: 2010/06/15> + 74.760|date: 2010/06/16> + 74.310|date: 2010/06/17> + 74.690|date: 2010/06/18> + 76.290|date: 2010/06/21> + 74.850|date: 2010/06/22> + 71.690|date: 2010/06/23> + 71.080|date: 2010/06/24> + 70.390|date: 2010/06/25> + 70.720|date: 2010/06/28> + 68.120|date: 2010/06/29> + 67.170|date: 2010/06/30> + 65.570|date: 2010/07/01> + 65.470|date: 2010/07/02> + 65.430|date: 2010/07/06> + 65.780|date: 2010/07/07> + 66.810|date: 2010/07/08> + 67.540|date: 2010/07/09> + 67.320|date: 2010/07/12> + 68.880|date: 2010/07/13> + 68.960|date: 2010/07/14> + 69.080|date: 2010/07/15> + 68.820|date: 2010/07/16> + 67.840|date: 2010/07/19> + 69.230|date: 2010/07/20> + 73.990|date: 2010/07/21> + 75.620|date: 2010/07/22> + 77.470|date: 2010/07/23> + 78.250|date: 2010/07/26> + 78.250|date: 2010/07/27> + 78.560|date: 2010/07/28> + 78.200|date: 2010/07/29> + 78.900|date: 2010/07/30> + 79.980|date: 2010/08/02> + 79.880|date: 2010/08/03> + 80.750|date: 2010/08/04> + 79.890|date: 2010/08/05> + 79.640|date: 2010/08/06> + 79.980|date: 2010/08/09> + 79.595|date: 2010/08/10> + 77.940|date: 2010/08/11> + 76.160|date: 2010/08/12> + 75.970|date: 2010/08/13> + 76.020|date: 2010/08/16> + 77.840|date: 2010/08/17> + 75.540|date: 2010/08/19> + 73.140|date: 2010/08/20> low |ticker: ETN> => 53.560|date: 2009/08/21> + 54.860|date: 2009/08/24> + 55.253|date: 2009/08/25> + 54.885|date: 2009/08/26> + 54.360|date: 2009/08/27> + 54.540|date: 2009/08/28> + 53.370|date: 2009/08/31> + 52.900|date: 2009/09/01> + 52.400|date: 2009/09/02> + 52.330|date: 2009/09/03> + 53.230|date: 2009/09/04> + 54.770|date: 2009/09/09> + 55.810|date: 2009/09/10> + 57.140|date: 2009/09/11> + 57.090|date: 2009/09/14> + 57.300|date: 2009/09/15> + 58.600|date: 2009/09/16> + 59.580|date: 2009/09/17> + 58.920|date: 2009/09/18> + 58.320|date: 2009/09/21> + 58.130|date: 2009/09/22> + 57.750|date: 2009/09/23> + 56.650|date: 2009/09/24> + 56.120|date: 2009/09/25> + 56.500|date: 2009/09/28> + 57.400|date: 2009/09/29> + 55.940|date: 2009/09/30> + 54.550|date: 2009/10/01> + 53.950|date: 2009/10/02> + 54.210|date: 2009/10/05> + 54.790|date: 2009/10/06> + 54.900|date: 2009/10/07> + 56.220|date: 2009/10/08> + 56.460|date: 2009/10/09> + 57.425|date: 2009/10/12> + 56.620|date: 2009/10/13> + 58.020|date: 2009/10/14> + 59.050|date: 2009/10/15> + 59.240|date: 2009/10/16> + 62.530|date: 2009/10/19> + 63.580|date: 2009/10/20> + 63.560|date: 2009/10/21> + 62.500|date: 2009/10/22> + 62.880|date: 2009/10/23> + 62.020|date: 2009/10/26> + 61.420|date: 2009/10/27> + 60.030|date: 2009/10/28> + 62.710|date: 2009/11/05> + 63.820|date: 2009/11/06> + 64.730|date: 2009/11/09> + 64.600|date: 2009/11/10> + 64.760|date: 2009/11/11> + 64.330|date: 2009/11/12> + 64.210|date: 2009/11/13> + 64.850|date: 2009/11/16> + 64.290|date: 2009/11/17> + 63.420|date: 2009/11/18> + 62.440|date: 2009/11/19> + 62.770|date: 2009/11/20> + 64.010|date: 2009/11/23> + 63.600|date: 2009/11/24> + 63.760|date: 2009/11/25> + 63.000|date: 2009/11/27> + 62.870|date: 2009/11/30> + 63.900|date: 2009/12/01> + 64.470|date: 2009/12/02> + 64.560|date: 2009/12/03> + 64.850|date: 2009/12/04> + 65.130|date: 2009/12/07> + 63.670|date: 2009/12/08> + 63.390|date: 2009/12/09> + 64.150|date: 2009/12/10> + 64.150|date: 2009/12/11> + 64.630|date: 2009/12/14> + 65.370|date: 2009/12/15> + 65.240|date: 2009/12/16> + 64.000|date: 2009/12/17> + 63.070|date: 2009/12/18> + 63.740|date: 2009/12/21> + 63.641|date: 2009/12/22> + 63.430|date: 2009/12/23> + 63.820|date: 2009/12/24> + 63.830|date: 2009/12/28> + 63.830|date: 2009/12/29> + 63.450|date: 2009/12/30> + 63.590|date: 2009/12/31> + 63.880|date: 2010/01/04> + 63.230|date: 2010/01/05> + 63.080|date: 2010/01/06> + 63.230|date: 2010/01/07> + 63.930|date: 2010/01/08> + 66.120|date: 2010/01/11> + 67.970|date: 2010/01/12> + 67.730|date: 2010/01/13> + 68.500|date: 2010/01/14> + 67.690|date: 2010/01/15> + 68.070|date: 2010/01/19> + 67.730|date: 2010/01/20> + 66.480|date: 2010/01/21> + 65.680|date: 2010/01/22> + 64.490|date: 2010/01/25> + 63.580|date: 2010/01/26> + 61.910|date: 2010/01/27> + 62.000|date: 2010/01/28> + 61.091|date: 2010/01/29> + 61.480|date: 2010/02/01> + 64.080|date: 2010/02/02> + 64.620|date: 2010/02/03> + 61.810|date: 2010/02/04> + 60.830|date: 2010/02/05> + 61.650|date: 2010/02/08> + 62.130|date: 2010/02/09> + 62.910|date: 2010/02/10> + 63.000|date: 2010/02/11> + 63.270|date: 2010/02/12> + 64.940|date: 2010/02/16> + 66.130|date: 2010/02/17> + 66.890|date: 2010/02/18> + 67.140|date: 2010/02/19> + 67.210|date: 2010/02/22> + 66.120|date: 2010/02/23> + 66.220|date: 2010/02/24> + 64.580|date: 2010/02/25> + 67.130|date: 2010/02/26> + 68.090|date: 2010/03/01> + 69.810|date: 2010/03/02> + 71.000|date: 2010/03/03> + 70.960|date: 2010/03/04> + 72.130|date: 2010/03/05> + 72.410|date: 2010/03/08> + 72.010|date: 2010/03/09> + 71.910|date: 2010/03/10> + 71.300|date: 2010/03/11> + 73.020|date: 2010/03/12> + 73.250|date: 2010/03/15> + 73.890|date: 2010/03/16> + 74.390|date: 2010/03/17> + 74.580|date: 2010/03/18> + 73.940|date: 2010/03/19> + 73.440|date: 2010/03/22> + 75.240|date: 2010/03/23> + 74.740|date: 2010/03/24> + 74.340|date: 2010/03/25> + 74.073|date: 2010/03/26> + 74.850|date: 2010/03/29> + 76.030|date: 2010/03/30> + 75.530|date: 2010/03/31> + 75.680|date: 2010/04/01> + 76.110|date: 2010/04/05> + 76.285|date: 2010/04/06> + 77.280|date: 2010/04/07> + 77.460|date: 2010/04/08> + 78.700|date: 2010/04/09> + 79.750|date: 2010/04/12> + 78.710|date: 2010/04/13> + 79.120|date: 2010/04/14> + 79.665|date: 2010/04/15> + 78.520|date: 2010/04/16> + 77.130|date: 2010/04/19> + 77.920|date: 2010/04/20> + 77.320|date: 2010/04/21> + 76.400|date: 2010/04/22> + 78.420|date: 2010/04/23> + 78.730|date: 2010/04/26> + 76.770|date: 2010/04/27> + 76.630|date: 2010/04/28> + 77.520|date: 2010/04/29> + 77.120|date: 2010/04/30> + 77.160|date: 2010/05/03> + 74.435|date: 2010/05/04> + 72.580|date: 2010/05/05> + 66.270|date: 2010/05/06> + 68.290|date: 2010/05/07> + 73.680|date: 2010/05/10> + 73.740|date: 2010/05/11> + 75.340|date: 2010/05/12> + 75.900|date: 2010/05/13> + 73.140|date: 2010/05/14> + 72.120|date: 2010/05/17> + 72.180|date: 2010/05/18> + 68.940|date: 2010/05/19> + 67.240|date: 2010/05/20> + 66.000|date: 2010/05/21> + 68.610|date: 2010/05/24> + 66.170|date: 2010/05/25> + 68.020|date: 2010/05/26> + 69.080|date: 2010/05/27> + 69.380|date: 2010/05/28> + 68.010|date: 2010/06/01> + 68.080|date: 2010/06/02> + 70.520|date: 2010/06/03> + 66.860|date: 2010/06/04> + 66.170|date: 2010/06/07> + 66.350|date: 2010/06/08> + 66.900|date: 2010/06/09> + 68.630|date: 2010/06/10> + 69.520|date: 2010/06/11> + 71.150|date: 2010/06/14> + 71.870|date: 2010/06/15> + 73.100|date: 2010/06/16> + 72.690|date: 2010/06/17> + 73.680|date: 2010/06/18> + 73.790|date: 2010/06/21> + 71.390|date: 2010/06/22> + 69.810|date: 2010/06/23> + 69.250|date: 2010/06/24> + 68.620|date: 2010/06/25> + 69.120|date: 2010/06/28> + 65.380|date: 2010/06/29> + 65.310|date: 2010/06/30> + 63.730|date: 2010/07/01> + 63.360|date: 2010/07/02> + 62.950|date: 2010/07/06> + 63.530|date: 2010/07/07> + 65.440|date: 2010/07/08> + 66.370|date: 2010/07/09> + 66.250|date: 2010/07/12> + 67.490|date: 2010/07/13> + 67.660|date: 2010/07/14> + 67.710|date: 2010/07/15> + 66.960|date: 2010/07/16> + 66.270|date: 2010/07/19> + 66.100|date: 2010/07/20> + 71.500|date: 2010/07/21> + 73.700|date: 2010/07/22> + 74.290|date: 2010/07/23> + 76.460|date: 2010/07/26> + 77.120|date: 2010/07/27> + 76.560|date: 2010/07/28> + 76.130|date: 2010/07/29> + 75.830|date: 2010/07/30> + 78.770|date: 2010/08/02> + 78.600|date: 2010/08/03> + 79.400|date: 2010/08/04> + 79.070|date: 2010/08/05> + 77.880|date: 2010/08/06> + 78.760|date: 2010/08/09> + 77.960|date: 2010/08/10> + 76.340|date: 2010/08/11> + 74.530|date: 2010/08/12> + 75.000|date: 2010/08/13> + 73.940|date: 2010/08/16> + 76.260|date: 2010/08/17> + 73.060|date: 2010/08/19> + 71.750|date: 2010/08/20> close |ticker: ETN> => 55.370|date: 2009/08/21> + 55.060|date: 2009/08/24> + 55.780|date: 2009/08/25> + 55.370|date: 2009/08/26> + 55.540|date: 2009/08/27> + 54.810|date: 2009/08/28> + 53.950|date: 2009/08/31> + 53.100|date: 2009/09/01> + 52.790|date: 2009/09/02> + 53.670|date: 2009/09/03> + 54.440|date: 2009/09/04> + 56.430|date: 2009/09/09> + 57.260|date: 2009/09/10> + 58.060|date: 2009/09/11> + 57.850|date: 2009/09/14> + 59.080|date: 2009/09/15> + 60.080|date: 2009/09/16> + 59.940|date: 2009/09/17> + 59.760|date: 2009/09/18> + 58.530|date: 2009/09/21> + 58.520|date: 2009/09/22> + 57.870|date: 2009/09/23> + 56.940|date: 2009/09/24> + 56.400|date: 2009/09/25> + 56.980|date: 2009/09/28> + 57.500|date: 2009/09/29> + 56.590|date: 2009/09/30> + 54.920|date: 2009/10/01> + 54.060|date: 2009/10/02> + 55.200|date: 2009/10/05> + 55.400|date: 2009/10/06> + 55.880|date: 2009/10/07> + 56.700|date: 2009/10/08> + 57.360|date: 2009/10/09> + 57.640|date: 2009/10/12> + 57.490|date: 2009/10/13> + 59.640|date: 2009/10/14> + 60.190|date: 2009/10/15> + 60.420|date: 2009/10/16> + 63.890|date: 2009/10/19> + 63.910|date: 2009/10/20> + 63.790|date: 2009/10/21> + 63.830|date: 2009/10/22> + 63.100|date: 2009/10/23> + 62.280|date: 2009/10/26> + 61.690|date: 2009/10/27> + 60.200|date: 2009/10/28> + 64.520|date: 2009/11/05> + 64.310|date: 2009/11/06> + 64.990|date: 2009/11/09> + 65.610|date: 2009/11/10> + 65.020|date: 2009/11/11> + 64.510|date: 2009/11/12> + 64.530|date: 2009/11/13> + 65.990|date: 2009/11/16> + 64.600|date: 2009/11/17> + 63.840|date: 2009/11/18> + 63.200|date: 2009/11/19> + 63.190|date: 2009/11/20> + 64.520|date: 2009/11/23> + 63.950|date: 2009/11/24> + 65.410|date: 2009/11/25> + 64.270|date: 2009/11/27> + 63.900|date: 2009/11/30> + 65.430|date: 2009/12/01> + 64.660|date: 2009/12/02> + 64.620|date: 2009/12/03> + 66.210|date: 2009/12/04> + 65.260|date: 2009/12/07> + 64.060|date: 2009/12/08> + 64.060|date: 2009/12/09> + 64.390|date: 2009/12/10> + 64.470|date: 2009/12/11> + 65.730|date: 2009/12/14> + 65.630|date: 2009/12/15> + 65.560|date: 2009/12/16> + 64.060|date: 2009/12/17> + 63.270|date: 2009/12/18> + 63.990|date: 2009/12/21> + 63.990|date: 2009/12/22> + 63.800|date: 2009/12/23> + 64.490|date: 2009/12/24> + 64.040|date: 2009/12/28> + 64.030|date: 2009/12/29> + 64.080|date: 2009/12/30> + 63.620|date: 2009/12/31> + 64.320|date: 2010/01/04> + 63.940|date: 2010/01/05> + 63.660|date: 2010/01/06> + 64.600|date: 2010/01/07> + 66.050|date: 2010/01/08> + 69.070|date: 2010/01/11> + 68.190|date: 2010/01/12> + 68.890|date: 2010/01/13> + 69.010|date: 2010/01/14> + 67.750|date: 2010/01/15> + 69.800|date: 2010/01/19> + 68.390|date: 2010/01/20> + 66.740|date: 2010/01/21> + 65.880|date: 2010/01/22> + 64.580|date: 2010/01/25> + 64.130|date: 2010/01/26> + 63.320|date: 2010/01/27> + 62.530|date: 2010/01/28> + 61.240|date: 2010/01/29> + 64.370|date: 2010/02/01> + 65.150|date: 2010/02/02> + 64.770|date: 2010/02/03> + 61.920|date: 2010/02/04> + 62.000|date: 2010/02/05> + 61.980|date: 2010/02/08> + 63.860|date: 2010/02/09> + 63.530|date: 2010/02/10> + 64.840|date: 2010/02/11> + 65.020|date: 2010/02/12> + 66.640|date: 2010/02/16> + 67.040|date: 2010/02/17> + 67.610|date: 2010/02/18> + 67.720|date: 2010/02/19> + 67.430|date: 2010/02/22> + 66.370|date: 2010/02/23> + 66.810|date: 2010/02/24> + 66.950|date: 2010/02/25> + 68.120|date: 2010/02/26> + 70.000|date: 2010/03/01> + 70.020|date: 2010/03/02> + 71.540|date: 2010/03/03> + 71.540|date: 2010/03/04> + 73.140|date: 2010/03/05> + 72.600|date: 2010/03/08> + 72.420|date: 2010/03/09> + 72.460|date: 2010/03/10> + 72.540|date: 2010/03/11> + 74.420|date: 2010/03/12> + 73.960|date: 2010/03/15> + 74.570|date: 2010/03/16> + 74.900|date: 2010/03/17> + 75.100|date: 2010/03/18> + 74.150|date: 2010/03/19> + 75.660|date: 2010/03/22> + 76.320|date: 2010/03/23> + 74.820|date: 2010/03/24> + 74.460|date: 2010/03/25> + 74.570|date: 2010/03/26> + 76.090|date: 2010/03/29> + 76.420|date: 2010/03/30> + 75.770|date: 2010/03/31> + 76.050|date: 2010/04/01> + 76.890|date: 2010/04/05> + 77.660|date: 2010/04/06> + 78.440|date: 2010/04/07> + 78.490|date: 2010/04/08> + 80.210|date: 2010/04/09> + 79.930|date: 2010/04/12> + 79.380|date: 2010/04/13> + 79.910|date: 2010/04/14> + 80.320|date: 2010/04/15> + 79.390|date: 2010/04/16> + 79.150|date: 2010/04/19> + 78.310|date: 2010/04/20> + 78.090|date: 2010/04/21> + 78.720|date: 2010/04/22> + 79.210|date: 2010/04/23> + 78.840|date: 2010/04/26> + 77.040|date: 2010/04/27> + 77.110|date: 2010/04/28> + 79.010|date: 2010/04/29> + 77.160|date: 2010/04/30> + 78.460|date: 2010/05/03> + 74.900|date: 2010/05/04> + 75.020|date: 2010/05/05> + 71.240|date: 2010/05/06> + 70.250|date: 2010/05/07> + 74.820|date: 2010/05/10> + 75.020|date: 2010/05/11> + 77.000|date: 2010/05/12> + 76.160|date: 2010/05/13> + 73.920|date: 2010/05/14> + 73.850|date: 2010/05/17> + 72.610|date: 2010/05/18> + 70.370|date: 2010/05/19> + 67.590|date: 2010/05/20> + 69.320|date: 2010/05/21> + 69.070|date: 2010/05/24> + 68.890|date: 2010/05/25> + 68.270|date: 2010/05/26> + 70.490|date: 2010/05/27> + 69.950|date: 2010/05/28> + 68.120|date: 2010/06/01> + 70.640|date: 2010/06/02> + 71.640|date: 2010/06/03> + 67.180|date: 2010/06/04> + 66.420|date: 2010/06/07> + 67.470|date: 2010/06/08> + 67.210|date: 2010/06/09> + 70.860|date: 2010/06/10> + 70.530|date: 2010/06/11> + 71.400|date: 2010/06/14> + 74.450|date: 2010/06/15> + 73.560|date: 2010/06/16> + 74.200|date: 2010/06/17> + 74.320|date: 2010/06/18> + 74.320|date: 2010/06/21> + 71.580|date: 2010/06/22> + 71.070|date: 2010/06/23> + 69.420|date: 2010/06/24> + 70.200|date: 2010/06/25> + 69.230|date: 2010/06/28> + 65.990|date: 2010/06/29> + 65.440|date: 2010/06/30> + 64.560|date: 2010/07/01> + 63.700|date: 2010/07/02> + 63.580|date: 2010/07/06> + 65.760|date: 2010/07/07> + 66.550|date: 2010/07/08> + 67.500|date: 2010/07/09> + 66.600|date: 2010/07/12> + 68.520|date: 2010/07/13> + 68.700|date: 2010/07/14> + 68.950|date: 2010/07/15> + 67.200|date: 2010/07/16> + 67.510|date: 2010/07/19> + 69.060|date: 2010/07/20> + 73.140|date: 2010/07/21> + 74.750|date: 2010/07/22> + 77.230|date: 2010/07/23> + 77.420|date: 2010/07/26> + 77.590|date: 2010/07/27> + 77.060|date: 2010/07/28> + 77.450|date: 2010/07/29> + 78.460|date: 2010/07/30> + 79.650|date: 2010/08/02> + 79.400|date: 2010/08/03> + 80.650|date: 2010/08/04> + 79.750|date: 2010/08/05> + 79.150|date: 2010/08/06> + 79.120|date: 2010/08/09> + 79.070|date: 2010/08/10> + 76.450|date: 2010/08/11> + 75.680|date: 2010/08/12> + 75.270|date: 2010/08/13> + 75.410|date: 2010/08/16> + 76.760|date: 2010/08/17> + 73.380|date: 2010/08/19> + 73.040|date: 2010/08/20> volume |ticker: ETN> => 13558.000|date: 2009/08/21> + 7438.000|date: 2009/08/24> + 10863.000|date: 2009/08/25> + 9026.000|date: 2009/08/26> + 7066.000|date: 2009/08/27> + 14838.000|date: 2009/08/28> + 12785.000|date: 2009/08/31> + 15004.000|date: 2009/09/01> + 12667.000|date: 2009/09/02> + 10835.000|date: 2009/09/03> + 6784.000|date: 2009/09/04> + 13937.000|date: 2009/09/09> + 15039.000|date: 2009/09/10> + 18603.000|date: 2009/09/11> + 16076.000|date: 2009/09/14> + 20702.000|date: 2009/09/15> + 15624.000|date: 2009/09/16> + 20929.000|date: 2009/09/17> + 23993.000|date: 2009/09/18> + 16991.000|date: 2009/09/21> + 9692.000|date: 2009/09/22> + 9488.000|date: 2009/09/23> + 8258.000|date: 2009/09/24> + 8963.000|date: 2009/09/25> + 9309.000|date: 2009/09/28> + 18403.000|date: 2009/09/29> + 19050.000|date: 2009/09/30> + 24001.000|date: 2009/10/01> + 14942.000|date: 2009/10/02> + 11450.000|date: 2009/10/05> + 16568.000|date: 2009/10/06> + 14751.000|date: 2009/10/07> + 17105.000|date: 2009/10/08> + 7489.000|date: 2009/10/09> + 8199.000|date: 2009/10/12> + 8159.000|date: 2009/10/13> + 13591.000|date: 2009/10/14> + 16905.000|date: 2009/10/15> + 23032.000|date: 2009/10/16> + 58974.000|date: 2009/10/19> + 22685.000|date: 2009/10/20> + 29393.000|date: 2009/10/21> + 17693.000|date: 2009/10/22> + 11420.000|date: 2009/10/23> + 13939.000|date: 2009/10/26> + 11257.000|date: 2009/10/27> + 13896.000|date: 2009/10/28> + 18942.000|date: 2009/11/05> + 16956.000|date: 2009/11/06> + 21302.000|date: 2009/11/09> + 23744.000|date: 2009/11/10> + 17062.000|date: 2009/11/11> + 20604.000|date: 2009/11/12> + 13701.000|date: 2009/11/13> + 29900.000|date: 2009/11/16> + 22134.000|date: 2009/11/17> + 26958.000|date: 2009/11/18> + 21690.000|date: 2009/11/19> + 17948.000|date: 2009/11/20> + 23332.000|date: 2009/11/23> + 18642.000|date: 2009/11/24> + 13896.000|date: 2009/11/25> + 9266.000|date: 2009/11/27> + 14432.000|date: 2009/11/30> + 16758.000|date: 2009/12/01> + 14253.000|date: 2009/12/02> + 11141.000|date: 2009/12/03> + 18537.000|date: 2009/12/04> + 15985.000|date: 2009/12/07> + 12315.000|date: 2009/12/08> + 12703.000|date: 2009/12/09> + 10360.000|date: 2009/12/10> + 9674.000|date: 2009/12/11> + 9728.000|date: 2009/12/14> + 9809.000|date: 2009/12/15> + 10638.000|date: 2009/12/16> + 8222.000|date: 2009/12/17> + 19161.000|date: 2009/12/18> + 9846.000|date: 2009/12/21> + 7715.000|date: 2009/12/22> + 7289.000|date: 2009/12/23> + 1830.000|date: 2009/12/24> + 4906.000|date: 2009/12/28> + 5826.000|date: 2009/12/29> + 6739.000|date: 2009/12/30> + 8426.000|date: 2009/12/31> + 11737.000|date: 2010/01/04> + 14732.000|date: 2010/01/05> + 20939.000|date: 2010/01/06> + 14964.000|date: 2010/01/07> + 13840.000|date: 2010/01/08> + 29011.000|date: 2010/01/11> + 18339.000|date: 2010/01/12> + 15843.000|date: 2010/01/13> + 10307.000|date: 2010/01/14> + 15347.000|date: 2010/01/15> + 21854.000|date: 2010/01/19> + 14526.000|date: 2010/01/20> + 17176.000|date: 2010/01/21> + 18853.000|date: 2010/01/22> + 42999.000|date: 2010/01/25> + 24938.000|date: 2010/01/26> + 30652.000|date: 2010/01/27> + 16264.000|date: 2010/01/28> + 20540.000|date: 2010/01/29> + 29093.000|date: 2010/02/01> + 18560.000|date: 2010/02/02> + 11204.000|date: 2010/02/03> + 19617.000|date: 2010/02/04> + 21534.000|date: 2010/02/05> + 21809.000|date: 2010/02/08> + 26023.000|date: 2010/02/09> + 11763.000|date: 2010/02/10> + 13063.000|date: 2010/02/11> + 17908.000|date: 2010/02/12> + 18748.000|date: 2010/02/16> + 17621.000|date: 2010/02/17> + 10926.000|date: 2010/02/18> + 17088.000|date: 2010/02/19> + 12124.000|date: 2010/02/22> + 12884.000|date: 2010/02/23> + 10768.000|date: 2010/02/24> + 20497.000|date: 2010/02/25> + 23880.000|date: 2010/02/26> + 19903.000|date: 2010/03/01> + 14450.000|date: 2010/03/02> + 23804.000|date: 2010/03/03> + 20752.000|date: 2010/03/04> + 17658.000|date: 2010/03/05> + 7800.000|date: 2010/03/08> + 12830.000|date: 2010/03/09> + 18134.000|date: 2010/03/10> + 15174.000|date: 2010/03/11> + 24402.000|date: 2010/03/12> + 12370.000|date: 2010/03/15> + 9067.000|date: 2010/03/16> + 13236.000|date: 2010/03/17> + 6608.000|date: 2010/03/18> + 21898.000|date: 2010/03/19> + 15440.000|date: 2010/03/22> + 13969.000|date: 2010/03/23> + 13165.000|date: 2010/03/24> + 17209.000|date: 2010/03/25> + 12604.000|date: 2010/03/26> + 13430.000|date: 2010/03/29> + 11216.000|date: 2010/03/30> + 12611.000|date: 2010/03/31> + 14442.000|date: 2010/04/01> + 11978.000|date: 2010/04/05> + 12791.000|date: 2010/04/06> + 33024.000|date: 2010/04/07> + 26866.000|date: 2010/04/08> + 26314.000|date: 2010/04/09> + 22303.000|date: 2010/04/12> + 21810.000|date: 2010/04/13> + 17189.000|date: 2010/04/14> + 17252.000|date: 2010/04/15> + 14655.000|date: 2010/04/16> + 26725.000|date: 2010/04/19> + 47029.000|date: 2010/04/20> + 23657.000|date: 2010/04/21> + 28046.000|date: 2010/04/22> + 15927.000|date: 2010/04/23> + 18222.000|date: 2010/04/26> + 19152.000|date: 2010/04/27> + 17614.000|date: 2010/04/28> + 28407.000|date: 2010/04/29> + 39016.000|date: 2010/04/30> + 20999.000|date: 2010/05/03> + 28929.000|date: 2010/05/04> + 30247.000|date: 2010/05/05> + 31628.000|date: 2010/05/06> + 39604.000|date: 2010/05/07> + 24075.000|date: 2010/05/10> + 20955.000|date: 2010/05/11> + 16534.000|date: 2010/05/12> + 12143.000|date: 2010/05/13> + 16283.000|date: 2010/05/14> + 17204.000|date: 2010/05/17> + 18702.000|date: 2010/05/18> + 26443.000|date: 2010/05/19> + 26519.000|date: 2010/05/20> + 37723.000|date: 2010/05/21> + 25357.000|date: 2010/05/24> + 32790.000|date: 2010/05/25> + 25491.000|date: 2010/05/26> + 22049.000|date: 2010/05/27> + 20048.000|date: 2010/05/28> + 14810.000|date: 2010/06/01> + 16861.000|date: 2010/06/02> + 15716.000|date: 2010/06/03> + 16754.000|date: 2010/06/04> + 25971.000|date: 2010/06/07> + 27816.000|date: 2010/06/08> + 15540.000|date: 2010/06/09> + 19193.000|date: 2010/06/10> + 12771.000|date: 2010/06/11> + 15299.000|date: 2010/06/14> + 19076.000|date: 2010/06/15> + 14737.000|date: 2010/06/16> + 14763.000|date: 2010/06/17> + 14370.000|date: 2010/06/18> + 13849.000|date: 2010/06/21> + 15030.000|date: 2010/06/22> + 15171.000|date: 2010/06/23> + 10427.000|date: 2010/06/24> + 21173.000|date: 2010/06/25> + 14981.000|date: 2010/06/28> + 22169.000|date: 2010/06/29> + 30800.000|date: 2010/06/30> + 24347.000|date: 2010/07/01> + 20220.000|date: 2010/07/02> + 16904.000|date: 2010/07/06> + 17946.000|date: 2010/07/07> + 12854.000|date: 2010/07/08> + 8493.000|date: 2010/07/09> + 15839.000|date: 2010/07/12> + 15162.000|date: 2010/07/13> + 14354.000|date: 2010/07/14> + 16690.000|date: 2010/07/15> + 16163.000|date: 2010/07/16> + 10917.000|date: 2010/07/19> + 16523.000|date: 2010/07/20> + 46983.000|date: 2010/07/21> + 33985.000|date: 2010/07/22> + 27963.000|date: 2010/07/23> + 26912.000|date: 2010/07/26> + 22241.000|date: 2010/07/27> + 21493.000|date: 2010/07/28> + 16352.000|date: 2010/07/29> + 21643.000|date: 2010/07/30> + 19924.000|date: 2010/08/02> + 18334.000|date: 2010/08/03> + 14918.000|date: 2010/08/04> + 17669.000|date: 2010/08/05> + 13138.000|date: 2010/08/06> + 8944.000|date: 2010/08/09> + 19642.000|date: 2010/08/10> + 21689.000|date: 2010/08/11> + 15401.000|date: 2010/08/12> + 9174.000|date: 2010/08/13> + 8763.000|date: 2010/08/16> + 13438.000|date: 2010/08/17> + 20036.000|date: 2010/08/19> + 15317.000|date: 2010/08/20> open |ticker: ETR> => 80.110|date: 2009/08/21> + 81.890|date: 2009/08/24> + 81.795|date: 2009/08/25> + 81.490|date: 2009/08/26> + 80.680|date: 2009/08/27> + 80.330|date: 2009/08/28> + 79.860|date: 2009/08/31> + 78.520|date: 2009/09/01> + 78.790|date: 2009/09/02> + 78.590|date: 2009/09/03> + 79.700|date: 2009/09/04> + 79.540|date: 2009/09/09> + 78.950|date: 2009/09/10> + 78.440|date: 2009/09/11> + 77.560|date: 2009/09/14> + 78.390|date: 2009/09/15> + 78.740|date: 2009/09/16> + 79.620|date: 2009/09/17> + 80.570|date: 2009/09/18> + 80.580|date: 2009/09/21> + 80.510|date: 2009/09/22> + 80.110|date: 2009/09/23> + 80.520|date: 2009/09/24> + 79.530|date: 2009/09/25> + 79.540|date: 2009/09/28> + 79.800|date: 2009/09/29> + 80.350|date: 2009/09/30> + 79.240|date: 2009/10/01> + 77.170|date: 2009/10/02> + 77.750|date: 2009/10/05> + 78.900|date: 2009/10/06> + 78.740|date: 2009/10/07> + 78.980|date: 2009/10/08> + 79.120|date: 2009/10/09> + 79.810|date: 2009/10/12> + 79.680|date: 2009/10/13> + 79.340|date: 2009/10/14> + 78.230|date: 2009/10/15> + 79.630|date: 2009/10/16> + 80.420|date: 2009/10/19> + 81.190|date: 2009/10/20> + 80.010|date: 2009/10/21> + 80.500|date: 2009/10/22> + 80.860|date: 2009/10/23> + 79.260|date: 2009/10/26> + 78.570|date: 2009/10/27> + 78.380|date: 2009/10/28> + 77.370|date: 2009/11/05> + 77.860|date: 2009/11/06> + 77.070|date: 2009/11/09> + 77.200|date: 2009/11/10> + 77.950|date: 2009/11/11> + 77.560|date: 2009/11/12> + 76.900|date: 2009/11/13> + 78.850|date: 2009/11/16> + 79.680|date: 2009/11/17> + 79.210|date: 2009/11/18> + 78.290|date: 2009/11/19> + 77.520|date: 2009/11/20> + 78.270|date: 2009/11/23> + 79.120|date: 2009/11/24> + 79.330|date: 2009/11/25> + 78.700|date: 2009/11/27> + 78.570|date: 2009/11/30> + 79.240|date: 2009/12/01> + 81.120|date: 2009/12/02> + 81.630|date: 2009/12/03> + 81.780|date: 2009/12/04> + 80.600|date: 2009/12/07> + 80.830|date: 2009/12/08> + 80.930|date: 2009/12/09> + 81.350|date: 2009/12/10> + 81.870|date: 2009/12/11> + 83.310|date: 2009/12/14> + 83.390|date: 2009/12/15> + 83.450|date: 2009/12/16> + 82.040|date: 2009/12/17> + 81.000|date: 2009/12/18> + 83.460|date: 2009/12/21> + 84.250|date: 2009/12/22> + 82.900|date: 2009/12/23> + 82.980|date: 2009/12/24> + 83.490|date: 2009/12/28> + 83.700|date: 2009/12/29> + 82.880|date: 2009/12/30> + 83.400|date: 2009/12/31> + 82.090|date: 2010/01/04> + 82.280|date: 2010/01/05> + 80.790|date: 2010/01/06> + 80.960|date: 2010/01/07> + 80.380|date: 2010/01/08> + 79.980|date: 2010/01/11> + 81.770|date: 2010/01/12> + 81.710|date: 2010/01/13> + 82.870|date: 2010/01/14> + 82.550|date: 2010/01/15> + 81.780|date: 2010/01/19> + 81.950|date: 2010/01/20> + 81.580|date: 2010/01/21> + 79.740|date: 2010/01/22> + 79.200|date: 2010/01/25> + 78.590|date: 2010/01/26> + 79.300|date: 2010/01/27> + 78.840|date: 2010/01/28> + 77.490|date: 2010/01/29> + 76.620|date: 2010/02/01> + 77.290|date: 2010/02/02> + 79.000|date: 2010/02/03> + 79.080|date: 2010/02/04> + 76.970|date: 2010/02/05> + 77.050|date: 2010/02/08> + 75.910|date: 2010/02/09> + 77.710|date: 2010/02/10> + 76.730|date: 2010/02/11> + 76.520|date: 2010/02/12> + 77.770|date: 2010/02/16> + 79.440|date: 2010/02/17> + 78.090|date: 2010/02/18> + 77.580|date: 2010/02/19> + 79.180|date: 2010/02/22> + 77.690|date: 2010/02/23> + 77.440|date: 2010/02/24> + 75.970|date: 2010/02/25> + 76.420|date: 2010/02/26> + 76.070|date: 2010/03/01> + 78.130|date: 2010/03/02> + 78.450|date: 2010/03/03> + 77.730|date: 2010/03/04> + 78.280|date: 2010/03/05> + 79.470|date: 2010/03/08> + 79.340|date: 2010/03/09> + 79.020|date: 2010/03/10> + 79.290|date: 2010/03/11> + 79.870|date: 2010/03/12> + 78.360|date: 2010/03/15> + 78.950|date: 2010/03/16> + 80.310|date: 2010/03/17> + 80.370|date: 2010/03/18> + 80.340|date: 2010/03/19> + 80.400|date: 2010/03/22> + 80.020|date: 2010/03/23> + 80.000|date: 2010/03/24> + 79.390|date: 2010/03/25> + 79.350|date: 2010/03/26> + 80.600|date: 2010/03/29> + 81.470|date: 2010/03/30> + 81.560|date: 2010/03/31> + 81.760|date: 2010/04/01> + 82.340|date: 2010/04/05> + 81.390|date: 2010/04/06> + 83.780|date: 2010/04/07> + 81.940|date: 2010/04/08> + 81.940|date: 2010/04/09> + 82.360|date: 2010/04/12> + 82.110|date: 2010/04/13> + 81.780|date: 2010/04/14> + 81.490|date: 2010/04/15> + 81.000|date: 2010/04/16> + 80.010|date: 2010/04/19> + 80.910|date: 2010/04/20> + 81.590|date: 2010/04/21> + 81.650|date: 2010/04/22> + 81.810|date: 2010/04/23> + 82.250|date: 2010/04/26> + 81.170|date: 2010/04/27> + 80.860|date: 2010/04/28> + 80.220|date: 2010/04/29> + 80.690|date: 2010/04/30> + 81.540|date: 2010/05/03> + 81.000|date: 2010/05/04> + 79.220|date: 2010/05/05> + 79.080|date: 2010/05/06> + 76.600|date: 2010/05/07> + 77.500|date: 2010/05/10> + 76.090|date: 2010/05/11> + 77.480|date: 2010/05/12> + 78.660|date: 2010/05/13> + 78.210|date: 2010/05/14> + 77.570|date: 2010/05/17> + 77.600|date: 2010/05/18> + 76.810|date: 2010/05/19> + 75.400|date: 2010/05/20> + 74.000|date: 2010/05/21> + 74.190|date: 2010/05/24> + 72.400|date: 2010/05/25> + 73.370|date: 2010/05/26> + 73.730|date: 2010/05/27> + 76.020|date: 2010/05/28> + 74.940|date: 2010/06/01> + 73.620|date: 2010/06/02> + 74.650|date: 2010/06/03> + 73.610|date: 2010/06/04> + 72.240|date: 2010/06/07> + 72.160|date: 2010/06/08> + 73.280|date: 2010/06/09> + 73.100|date: 2010/06/10> + 72.710|date: 2010/06/11> + 75.200|date: 2010/06/14> + 75.580|date: 2010/06/15> + 76.310|date: 2010/06/16> + 77.690|date: 2010/06/17> + 78.010|date: 2010/06/18> + 78.580|date: 2010/06/21> + 76.010|date: 2010/06/22> + 74.780|date: 2010/06/23> + 73.380|date: 2010/06/24> + 73.130|date: 2010/06/25> + 73.690|date: 2010/06/28> + 73.200|date: 2010/06/29> + 72.120|date: 2010/06/30> + 71.720|date: 2010/07/01> + 71.120|date: 2010/07/02> + 71.530|date: 2010/07/06> + 72.330|date: 2010/07/07> + 74.880|date: 2010/07/08> + 74.560|date: 2010/07/09> + 75.780|date: 2010/07/12> + 76.370|date: 2010/07/13> + 76.200|date: 2010/07/14> + 75.990|date: 2010/07/15> + 76.760|date: 2010/07/16> + 76.640|date: 2010/07/19> + 76.610|date: 2010/07/20> + 78.340|date: 2010/07/21> + 77.260|date: 2010/07/22> + 78.120|date: 2010/07/23> + 78.450|date: 2010/07/26> + 78.310|date: 2010/07/27> + 79.610|date: 2010/07/28> + 80.000|date: 2010/07/29> + 77.500|date: 2010/07/30> + 78.350|date: 2010/08/02> + 79.190|date: 2010/08/03> + 79.350|date: 2010/08/04> + 78.590|date: 2010/08/05> + 78.630|date: 2010/08/06> + 80.000|date: 2010/08/09> + 78.640|date: 2010/08/10> + 78.590|date: 2010/08/11> + 77.460|date: 2010/08/12> + 77.630|date: 2010/08/13> + 77.780|date: 2010/08/16> + 78.660|date: 2010/08/17> + 79.100|date: 2010/08/19> + 77.680|date: 2010/08/20> high |ticker: ETR> => 81.920|date: 2009/08/21> + 82.390|date: 2009/08/24> + 82.340|date: 2009/08/25> + 81.950|date: 2009/08/26> + 80.910|date: 2009/08/27> + 80.690|date: 2009/08/28> + 79.860|date: 2009/08/31> + 79.830|date: 2009/09/01> + 79.150|date: 2009/09/02> + 79.510|date: 2009/09/03> + 79.800|date: 2009/09/04> + 79.550|date: 2009/09/09> + 78.950|date: 2009/09/10> + 78.440|date: 2009/09/11> + 78.590|date: 2009/09/14> + 78.650|date: 2009/09/15> + 80.050|date: 2009/09/16> + 80.200|date: 2009/09/17> + 81.260|date: 2009/09/18> + 81.090|date: 2009/09/21> + 80.800|date: 2009/09/22> + 81.720|date: 2009/09/23> + 81.100|date: 2009/09/24> + 80.000|date: 2009/09/25> + 80.300|date: 2009/09/28> + 80.660|date: 2009/09/29> + 80.450|date: 2009/09/30> + 79.330|date: 2009/10/01> + 77.670|date: 2009/10/02> + 79.090|date: 2009/10/05> + 79.610|date: 2009/10/06> + 79.270|date: 2009/10/07> + 79.370|date: 2009/10/08> + 80.630|date: 2009/10/09> + 80.450|date: 2009/10/12> + 80.050|date: 2009/10/13> + 79.470|date: 2009/10/14> + 80.470|date: 2009/10/15> + 80.910|date: 2009/10/16> + 81.170|date: 2009/10/19> + 81.820|date: 2009/10/20> + 81.810|date: 2009/10/21> + 81.320|date: 2009/10/22> + 80.890|date: 2009/10/23> + 80.490|date: 2009/10/26> + 79.440|date: 2009/10/27> + 78.830|date: 2009/10/28> + 77.880|date: 2009/11/05> + 77.860|date: 2009/11/06> + 77.580|date: 2009/11/09> + 78.290|date: 2009/11/10> + 78.150|date: 2009/11/11> + 78.220|date: 2009/11/12> + 78.820|date: 2009/11/13> + 79.990|date: 2009/11/16> + 79.840|date: 2009/11/17> + 79.460|date: 2009/11/18> + 78.590|date: 2009/11/19> + 78.140|date: 2009/11/20> + 79.470|date: 2009/11/23> + 79.500|date: 2009/11/24> + 80.300|date: 2009/11/25> + 79.290|date: 2009/11/27> + 79.230|date: 2009/11/30> + 81.090|date: 2009/12/01> + 82.310|date: 2009/12/02> + 82.160|date: 2009/12/03> + 82.190|date: 2009/12/04> + 81.590|date: 2009/12/07> + 81.230|date: 2009/12/08> + 81.000|date: 2009/12/09> + 82.090|date: 2009/12/10> + 83.110|date: 2009/12/11> + 84.125|date: 2009/12/14> + 83.670|date: 2009/12/15> + 83.450|date: 2009/12/16> + 83.340|date: 2009/12/17> + 83.250|date: 2009/12/18> + 84.245|date: 2009/12/21> + 84.440|date: 2009/12/22> + 83.260|date: 2009/12/23> + 83.580|date: 2009/12/24> + 83.740|date: 2009/12/28> + 83.780|date: 2009/12/29> + 83.480|date: 2009/12/30> + 83.400|date: 2009/12/31> + 82.730|date: 2010/01/04> + 82.300|date: 2010/01/05> + 81.340|date: 2010/01/06> + 81.030|date: 2010/01/07> + 80.570|date: 2010/01/08> + 81.530|date: 2010/01/11> + 82.120|date: 2010/01/12> + 83.010|date: 2010/01/13> + 83.090|date: 2010/01/14> + 82.620|date: 2010/01/15> + 82.190|date: 2010/01/19> + 81.950|date: 2010/01/20> + 82.730|date: 2010/01/21> + 79.810|date: 2010/01/22> + 79.240|date: 2010/01/25> + 79.550|date: 2010/01/26> + 79.300|date: 2010/01/27> + 79.030|date: 2010/01/28> + 77.820|date: 2010/01/29> + 77.430|date: 2010/02/01> + 79.730|date: 2010/02/02> + 79.930|date: 2010/02/03> + 80.180|date: 2010/02/04> + 77.210|date: 2010/02/05> + 77.350|date: 2010/02/08> + 76.940|date: 2010/02/09> + 77.710|date: 2010/02/10> + 77.770|date: 2010/02/11> + 77.230|date: 2010/02/12> + 79.000|date: 2010/02/16> + 79.520|date: 2010/02/17> + 78.750|date: 2010/02/18> + 78.820|date: 2010/02/19> + 79.180|date: 2010/02/22> + 77.890|date: 2010/02/23> + 77.440|date: 2010/02/24> + 76.560|date: 2010/02/25> + 76.760|date: 2010/02/26> + 78.150|date: 2010/03/01> + 78.720|date: 2010/03/02> + 78.645|date: 2010/03/03> + 78.280|date: 2010/03/04> + 79.640|date: 2010/03/05> + 79.690|date: 2010/03/08> + 79.580|date: 2010/03/09> + 79.570|date: 2010/03/10> + 79.800|date: 2010/03/11> + 79.870|date: 2010/03/12> + 78.920|date: 2010/03/15> + 80.380|date: 2010/03/16> + 80.650|date: 2010/03/17> + 80.440|date: 2010/03/18> + 80.910|date: 2010/03/19> + 80.870|date: 2010/03/22> + 80.530|date: 2010/03/23> + 80.000|date: 2010/03/24> + 79.890|date: 2010/03/25> + 80.480|date: 2010/03/26> + 81.750|date: 2010/03/29> + 82.115|date: 2010/03/30> + 81.860|date: 2010/03/31> + 82.655|date: 2010/04/01> + 82.340|date: 2010/04/05> + 84.330|date: 2010/04/06> + 83.920|date: 2010/04/07> + 82.250|date: 2010/04/08> + 82.370|date: 2010/04/09> + 82.850|date: 2010/04/12> + 82.110|date: 2010/04/13> + 82.240|date: 2010/04/14> + 81.620|date: 2010/04/15> + 81.240|date: 2010/04/16> + 80.620|date: 2010/04/19> + 81.700|date: 2010/04/20> + 82.190|date: 2010/04/21> + 82.210|date: 2010/04/22> + 82.290|date: 2010/04/23> + 82.560|date: 2010/04/26> + 82.140|date: 2010/04/27> + 81.070|date: 2010/04/28> + 81.150|date: 2010/04/29> + 81.880|date: 2010/04/30> + 81.960|date: 2010/05/03> + 81.085|date: 2010/05/04> + 79.990|date: 2010/05/05> + 79.330|date: 2010/05/06> + 76.950|date: 2010/05/07> + 77.500|date: 2010/05/10> + 78.560|date: 2010/05/11> + 79.260|date: 2010/05/12> + 79.780|date: 2010/05/13> + 78.670|date: 2010/05/14> + 77.780|date: 2010/05/17> + 78.100|date: 2010/05/18> + 77.290|date: 2010/05/19> + 76.380|date: 2010/05/20> + 75.050|date: 2010/05/21> + 75.140|date: 2010/05/24> + 72.950|date: 2010/05/25> + 73.935|date: 2010/05/26> + 75.820|date: 2010/05/27> + 76.250|date: 2010/05/28> + 75.310|date: 2010/06/01> + 74.330|date: 2010/06/02> + 74.940|date: 2010/06/03> + 73.630|date: 2010/06/04> + 73.410|date: 2010/06/07> + 73.010|date: 2010/06/08> + 73.430|date: 2010/06/09> + 73.550|date: 2010/06/10> + 74.500|date: 2010/06/11> + 75.740|date: 2010/06/14> + 76.790|date: 2010/06/15> + 78.120|date: 2010/06/16> + 78.080|date: 2010/06/17> + 78.360|date: 2010/06/18> + 78.720|date: 2010/06/21> + 76.630|date: 2010/06/22> + 74.970|date: 2010/06/23> + 74.390|date: 2010/06/24> + 73.970|date: 2010/06/25> + 74.300|date: 2010/06/28> + 73.200|date: 2010/06/29> + 72.910|date: 2010/06/30> + 71.730|date: 2010/07/01> + 71.740|date: 2010/07/02> + 72.520|date: 2010/07/06> + 74.320|date: 2010/07/07> + 74.920|date: 2010/07/08> + 76.250|date: 2010/07/09> + 76.490|date: 2010/07/12> + 77.130|date: 2010/07/13> + 76.420|date: 2010/07/14> + 77.250|date: 2010/07/15> + 77.000|date: 2010/07/16> + 77.870|date: 2010/07/19> + 78.100|date: 2010/07/20> + 78.370|date: 2010/07/21> + 78.510|date: 2010/07/22> + 78.950|date: 2010/07/23> + 79.000|date: 2010/07/26> + 79.860|date: 2010/07/27> + 80.030|date: 2010/07/28> + 80.000|date: 2010/07/29> + 78.080|date: 2010/07/30> + 79.790|date: 2010/08/02> + 80.000|date: 2010/08/03> + 79.660|date: 2010/08/04> + 79.690|date: 2010/08/05> + 79.980|date: 2010/08/06> + 80.200|date: 2010/08/09> + 79.800|date: 2010/08/10> + 78.912|date: 2010/08/11> + 78.380|date: 2010/08/12> + 79.030|date: 2010/08/13> + 78.230|date: 2010/08/16> + 79.830|date: 2010/08/17> + 79.100|date: 2010/08/19> + 77.770|date: 2010/08/20> low |ticker: ETR> => 79.960|date: 2009/08/21> + 81.140|date: 2009/08/24> + 81.600|date: 2009/08/25> + 80.700|date: 2009/08/26> + 79.710|date: 2009/08/27> + 79.310|date: 2009/08/28> + 78.573|date: 2009/08/31> + 78.520|date: 2009/09/01> + 78.230|date: 2009/09/02> + 78.590|date: 2009/09/03> + 79.110|date: 2009/09/04> + 78.570|date: 2009/09/09> + 77.920|date: 2009/09/10> + 77.580|date: 2009/09/11> + 77.330|date: 2009/09/14> + 77.520|date: 2009/09/15> + 78.290|date: 2009/09/16> + 79.340|date: 2009/09/17> + 79.770|date: 2009/09/18> + 79.410|date: 2009/09/21> + 79.990|date: 2009/09/22> + 80.110|date: 2009/09/23> + 79.620|date: 2009/09/24> + 79.300|date: 2009/09/25> + 79.430|date: 2009/09/28> + 79.500|date: 2009/09/29> + 79.300|date: 2009/09/30> + 77.660|date: 2009/10/01> + 77.000|date: 2009/10/02> + 77.020|date: 2009/10/05> + 78.350|date: 2009/10/06> + 78.540|date: 2009/10/07> + 78.590|date: 2009/10/08> + 79.120|date: 2009/10/09> + 79.620|date: 2009/10/12> + 78.700|date: 2009/10/13> + 78.270|date: 2009/10/14> + 78.230|date: 2009/10/15> + 79.300|date: 2009/10/16> + 80.360|date: 2009/10/19> + 79.400|date: 2009/10/20> + 79.800|date: 2009/10/21> + 79.500|date: 2009/10/22> + 78.790|date: 2009/10/23> + 78.210|date: 2009/10/26> + 78.020|date: 2009/10/27> + 77.240|date: 2009/10/28> + 76.860|date: 2009/11/05> + 76.520|date: 2009/11/06> + 76.470|date: 2009/11/09> + 77.200|date: 2009/11/10> + 77.140|date: 2009/11/11> + 76.720|date: 2009/11/12> + 76.380|date: 2009/11/13> + 78.762|date: 2009/11/16> + 79.230|date: 2009/11/17> + 78.540|date: 2009/11/18> + 77.240|date: 2009/11/19> + 77.210|date: 2009/11/20> + 78.270|date: 2009/11/23> + 78.620|date: 2009/11/24> + 79.060|date: 2009/11/25> + 78.100|date: 2009/11/27> + 78.250|date: 2009/11/30> + 78.870|date: 2009/12/01> + 80.890|date: 2009/12/02> + 80.860|date: 2009/12/03> + 79.130|date: 2009/12/04> + 80.460|date: 2009/12/07> + 80.090|date: 2009/12/08> + 80.370|date: 2009/12/09> + 80.810|date: 2009/12/10> + 81.680|date: 2009/12/11> + 83.310|date: 2009/12/14> + 82.460|date: 2009/12/15> + 82.150|date: 2009/12/16> + 81.780|date: 2009/12/17> + 81.000|date: 2009/12/18> + 83.090|date: 2009/12/21> + 82.730|date: 2009/12/22> + 82.550|date: 2009/12/23> + 82.980|date: 2009/12/24> + 83.150|date: 2009/12/28> + 83.170|date: 2009/12/29> + 82.770|date: 2009/12/30> + 81.820|date: 2009/12/31> + 81.755|date: 2010/01/04> + 80.360|date: 2010/01/05> + 80.420|date: 2010/01/06> + 80.250|date: 2010/01/07> + 79.220|date: 2010/01/08> + 79.750|date: 2010/01/11> + 81.200|date: 2010/01/12> + 81.660|date: 2010/01/13> + 82.150|date: 2010/01/14> + 80.930|date: 2010/01/15> + 80.870|date: 2010/01/19> + 80.060|date: 2010/01/20> + 79.300|date: 2010/01/21> + 78.480|date: 2010/01/22> + 77.760|date: 2010/01/25> + 78.100|date: 2010/01/26> + 77.720|date: 2010/01/27> + 77.080|date: 2010/01/28> + 76.230|date: 2010/01/29> + 75.900|date: 2010/02/01> + 76.610|date: 2010/02/02> + 78.780|date: 2010/02/03> + 77.040|date: 2010/02/04> + 75.520|date: 2010/02/05> + 76.220|date: 2010/02/08> + 75.540|date: 2010/02/09> + 75.950|date: 2010/02/10> + 75.980|date: 2010/02/11> + 76.300|date: 2010/02/12> + 77.550|date: 2010/02/16> + 77.840|date: 2010/02/17> + 77.700|date: 2010/02/18> + 77.390|date: 2010/02/19> + 77.610|date: 2010/02/22> + 76.900|date: 2010/02/23> + 75.690|date: 2010/02/24> + 75.250|date: 2010/02/25> + 75.870|date: 2010/02/26> + 75.970|date: 2010/03/01> + 78.130|date: 2010/03/02> + 77.650|date: 2010/03/03> + 77.270|date: 2010/03/04> + 77.990|date: 2010/03/05> + 79.280|date: 2010/03/08> + 78.900|date: 2010/03/09> + 78.890|date: 2010/03/10> + 78.940|date: 2010/03/11> + 78.140|date: 2010/03/12> + 77.910|date: 2010/03/15> + 78.420|date: 2010/03/16> + 79.770|date: 2010/03/17> + 79.420|date: 2010/03/18> + 80.120|date: 2010/03/19> + 79.850|date: 2010/03/22> + 79.740|date: 2010/03/23> + 79.150|date: 2010/03/24> + 78.500|date: 2010/03/25> + 79.130|date: 2010/03/26> + 80.560|date: 2010/03/29> + 81.240|date: 2010/03/30> + 80.760|date: 2010/03/31> + 81.630|date: 2010/04/01> + 80.080|date: 2010/04/05> + 80.930|date: 2010/04/06> + 81.720|date: 2010/04/07> + 81.430|date: 2010/04/08> + 81.080|date: 2010/04/09> + 82.030|date: 2010/04/12> + 81.140|date: 2010/04/13> + 81.010|date: 2010/04/14> + 80.680|date: 2010/04/15> + 79.890|date: 2010/04/16> + 79.710|date: 2010/04/19> + 80.740|date: 2010/04/20> + 81.510|date: 2010/04/21> + 81.110|date: 2010/04/22> + 81.380|date: 2010/04/23> + 81.700|date: 2010/04/26> + 80.180|date: 2010/04/27> + 79.710|date: 2010/04/28> + 79.660|date: 2010/04/29> + 80.250|date: 2010/04/30> + 81.100|date: 2010/05/03> + 79.260|date: 2010/05/04> + 78.590|date: 2010/05/05> + 72.600|date: 2010/05/06> + 74.790|date: 2010/05/07> + 75.870|date: 2010/05/10> + 75.780|date: 2010/05/11> + 77.480|date: 2010/05/12> + 77.820|date: 2010/05/13> + 77.150|date: 2010/05/14> + 76.640|date: 2010/05/17> + 76.820|date: 2010/05/18> + 76.370|date: 2010/05/19> + 74.550|date: 2010/05/20> + 72.930|date: 2010/05/21> + 73.645|date: 2010/05/24> + 71.280|date: 2010/05/25> + 72.800|date: 2010/05/26> + 73.610|date: 2010/05/27> + 74.670|date: 2010/05/28> + 73.130|date: 2010/06/01> + 73.070|date: 2010/06/02> + 74.300|date: 2010/06/03> + 71.740|date: 2010/06/04> + 72.010|date: 2010/06/07> + 71.860|date: 2010/06/08> + 72.050|date: 2010/06/09> + 72.850|date: 2010/06/10> + 72.560|date: 2010/06/11> + 74.310|date: 2010/06/14> + 75.350|date: 2010/06/15> + 75.990|date: 2010/06/16> + 76.790|date: 2010/06/17> + 77.675|date: 2010/06/18> + 76.820|date: 2010/06/21> + 74.450|date: 2010/06/22> + 73.240|date: 2010/06/23> + 72.950|date: 2010/06/24> + 72.300|date: 2010/06/25> + 73.230|date: 2010/06/28> + 72.010|date: 2010/06/29> + 71.430|date: 2010/06/30> + 70.350|date: 2010/07/01> + 70.460|date: 2010/07/02> + 70.990|date: 2010/07/06> + 72.290|date: 2010/07/07> + 74.160|date: 2010/07/08> + 74.330|date: 2010/07/09> + 75.550|date: 2010/07/12> + 75.880|date: 2010/07/13> + 75.325|date: 2010/07/14> + 75.750|date: 2010/07/15> + 75.730|date: 2010/07/16> + 76.160|date: 2010/07/19> + 76.330|date: 2010/07/20> + 76.150|date: 2010/07/21> + 77.050|date: 2010/07/22> + 77.610|date: 2010/07/23> + 78.310|date: 2010/07/26> + 77.970|date: 2010/07/27> + 79.270|date: 2010/07/28> + 77.915|date: 2010/07/29> + 77.160|date: 2010/07/30> + 78.350|date: 2010/08/02> + 76.500|date: 2010/08/03> + 78.300|date: 2010/08/04> + 78.200|date: 2010/08/05> + 78.630|date: 2010/08/06> + 79.500|date: 2010/08/09> + 77.860|date: 2010/08/10> + 78.060|date: 2010/08/11> + 77.170|date: 2010/08/12> + 77.520|date: 2010/08/13> + 77.070|date: 2010/08/16> + 78.370|date: 2010/08/17> + 77.040|date: 2010/08/19> + 76.580|date: 2010/08/20> close |ticker: ETR> => 81.780|date: 2009/08/21> + 81.720|date: 2009/08/24> + 81.790|date: 2009/08/25> + 81.000|date: 2009/08/26> + 80.250|date: 2009/08/27> + 79.950|date: 2009/08/28> + 79.000|date: 2009/08/31> + 78.830|date: 2009/09/01> + 78.490|date: 2009/09/02> + 79.480|date: 2009/09/03> + 79.580|date: 2009/09/04> + 78.960|date: 2009/09/09> + 78.080|date: 2009/09/10> + 77.690|date: 2009/09/11> + 78.490|date: 2009/09/14> + 78.480|date: 2009/09/15> + 80.030|date: 2009/09/16> + 79.580|date: 2009/09/17> + 80.890|date: 2009/09/18> + 80.590|date: 2009/09/21> + 80.430|date: 2009/09/22> + 80.210|date: 2009/09/23> + 79.820|date: 2009/09/24> + 79.360|date: 2009/09/25> + 79.800|date: 2009/09/28> + 80.460|date: 2009/09/29> + 79.860|date: 2009/09/30> + 77.820|date: 2009/10/01> + 77.380|date: 2009/10/02> + 78.720|date: 2009/10/05> + 79.220|date: 2009/10/06> + 78.940|date: 2009/10/07> + 78.860|date: 2009/10/08> + 79.730|date: 2009/10/09> + 80.020|date: 2009/10/12> + 78.810|date: 2009/10/13> + 78.820|date: 2009/10/14> + 80.150|date: 2009/10/15> + 80.640|date: 2009/10/16> + 80.970|date: 2009/10/19> + 80.000|date: 2009/10/20> + 80.750|date: 2009/10/21> + 80.890|date: 2009/10/22> + 79.290|date: 2009/10/23> + 78.410|date: 2009/10/26> + 78.380|date: 2009/10/27> + 77.640|date: 2009/10/28> + 77.680|date: 2009/11/05> + 77.010|date: 2009/11/06> + 77.580|date: 2009/11/09> + 77.530|date: 2009/11/10> + 77.560|date: 2009/11/11> + 76.790|date: 2009/11/12> + 78.640|date: 2009/11/13> + 79.670|date: 2009/11/16> + 79.420|date: 2009/11/17> + 78.720|date: 2009/11/18> + 77.810|date: 2009/11/19> + 77.790|date: 2009/11/20> + 78.940|date: 2009/11/23> + 79.260|date: 2009/11/24> + 80.060|date: 2009/11/25> + 78.500|date: 2009/11/27> + 78.650|date: 2009/11/30> + 81.050|date: 2009/12/01> + 81.520|date: 2009/12/02> + 81.060|date: 2009/12/03> + 80.460|date: 2009/12/04> + 81.150|date: 2009/12/07> + 80.920|date: 2009/12/08> + 80.880|date: 2009/12/09> + 81.750|date: 2009/12/10> + 83.060|date: 2009/12/11> + 83.760|date: 2009/12/14> + 83.000|date: 2009/12/15> + 82.350|date: 2009/12/16> + 82.730|date: 2009/12/17> + 83.040|date: 2009/12/18> + 84.010|date: 2009/12/21> + 82.880|date: 2009/12/22> + 82.810|date: 2009/12/23> + 83.450|date: 2009/12/24> + 83.350|date: 2009/12/28> + 83.260|date: 2009/12/29> + 83.080|date: 2009/12/30> + 81.840|date: 2009/12/31> + 82.150|date: 2010/01/04> + 80.840|date: 2010/01/05> + 81.250|date: 2010/01/06> + 80.280|date: 2010/01/07> + 79.510|date: 2010/01/08> + 81.050|date: 2010/01/11> + 81.720|date: 2010/01/12> + 82.880|date: 2010/01/13> + 82.800|date: 2010/01/14> + 81.850|date: 2010/01/15> + 82.160|date: 2010/01/19> + 81.060|date: 2010/01/20> + 79.750|date: 2010/01/21> + 78.540|date: 2010/01/22> + 78.730|date: 2010/01/25> + 79.310|date: 2010/01/26> + 78.720|date: 2010/01/27> + 77.100|date: 2010/01/28> + 76.310|date: 2010/01/29> + 77.230|date: 2010/02/01> + 78.780|date: 2010/02/02> + 79.740|date: 2010/02/03> + 77.110|date: 2010/02/04> + 77.090|date: 2010/02/05> + 76.290|date: 2010/02/08> + 76.260|date: 2010/02/09> + 76.670|date: 2010/02/10> + 77.550|date: 2010/02/11> + 77.140|date: 2010/02/12> + 78.990|date: 2010/02/16> + 78.260|date: 2010/02/17> + 78.040|date: 2010/02/18> + 78.750|date: 2010/02/19> + 77.720|date: 2010/02/22> + 77.400|date: 2010/02/23> + 76.730|date: 2010/02/24> + 76.520|date: 2010/02/25> + 75.970|date: 2010/02/26> + 77.770|date: 2010/03/01> + 78.450|date: 2010/03/02> + 77.830|date: 2010/03/03> + 78.240|date: 2010/03/04> + 79.450|date: 2010/03/05> + 79.550|date: 2010/03/08> + 79.170|date: 2010/03/09> + 79.520|date: 2010/03/10> + 79.800|date: 2010/03/11> + 78.250|date: 2010/03/12> + 78.810|date: 2010/03/15> + 80.260|date: 2010/03/16> + 80.580|date: 2010/03/17> + 80.370|date: 2010/03/18> + 80.690|date: 2010/03/19> + 79.910|date: 2010/03/22> + 80.070|date: 2010/03/23> + 79.200|date: 2010/03/24> + 79.390|date: 2010/03/25> + 80.280|date: 2010/03/26> + 81.610|date: 2010/03/29> + 82.050|date: 2010/03/30> + 81.350|date: 2010/03/31> + 82.320|date: 2010/04/01> + 81.610|date: 2010/04/05> + 84.070|date: 2010/04/06> + 82.100|date: 2010/04/07> + 81.970|date: 2010/04/08> + 82.260|date: 2010/04/09> + 82.210|date: 2010/04/12> + 81.660|date: 2010/04/13> + 81.380|date: 2010/04/14> + 81.060|date: 2010/04/15> + 80.190|date: 2010/04/16> + 80.550|date: 2010/04/19> + 81.700|date: 2010/04/20> + 82.000|date: 2010/04/21> + 82.080|date: 2010/04/22> + 82.280|date: 2010/04/23> + 81.730|date: 2010/04/26> + 80.360|date: 2010/04/27> + 79.950|date: 2010/04/28> + 80.550|date: 2010/04/29> + 81.290|date: 2010/04/30> + 81.570|date: 2010/05/03> + 79.640|date: 2010/05/04> + 79.190|date: 2010/05/05> + 76.600|date: 2010/05/06> + 75.790|date: 2010/05/07> + 76.660|date: 2010/05/10> + 77.630|date: 2010/05/11> + 78.970|date: 2010/05/12> + 78.670|date: 2010/05/13> + 77.420|date: 2010/05/14> + 77.470|date: 2010/05/17> + 76.950|date: 2010/05/18> + 76.800|date: 2010/05/19> + 74.740|date: 2010/05/20> + 74.600|date: 2010/05/21> + 73.800|date: 2010/05/24> + 72.820|date: 2010/05/25> + 73.170|date: 2010/05/26> + 75.820|date: 2010/05/27> + 75.070|date: 2010/05/28> + 73.230|date: 2010/06/01> + 74.270|date: 2010/06/02> + 74.550|date: 2010/06/03> + 71.990|date: 2010/06/04> + 72.350|date: 2010/06/07> + 72.790|date: 2010/06/08> + 72.260|date: 2010/06/09> + 73.420|date: 2010/06/10> + 74.390|date: 2010/06/11> + 75.100|date: 2010/06/14> + 76.790|date: 2010/06/15> + 77.480|date: 2010/06/16> + 77.970|date: 2010/06/17> + 78.100|date: 2010/06/18> + 77.380|date: 2010/06/21> + 74.740|date: 2010/06/22> + 73.510|date: 2010/06/23> + 73.090|date: 2010/06/24> + 73.430|date: 2010/06/25> + 73.930|date: 2010/06/28> + 72.440|date: 2010/06/29> + 71.620|date: 2010/06/30> + 71.190|date: 2010/07/01> + 70.700|date: 2010/07/02> + 72.180|date: 2010/07/06> + 74.290|date: 2010/07/07> + 74.640|date: 2010/07/08> + 76.110|date: 2010/07/09> + 76.010|date: 2010/07/12> + 76.560|date: 2010/07/13> + 76.180|date: 2010/07/14> + 77.040|date: 2010/07/15> + 75.960|date: 2010/07/16> + 77.640|date: 2010/07/19> + 78.000|date: 2010/07/20> + 76.550|date: 2010/07/21> + 78.270|date: 2010/07/22> + 78.290|date: 2010/07/23> + 78.820|date: 2010/07/26> + 79.780|date: 2010/07/27> + 79.350|date: 2010/07/28> + 78.200|date: 2010/07/29> + 77.510|date: 2010/07/30> + 79.560|date: 2010/08/02> + 79.180|date: 2010/08/03> + 78.940|date: 2010/08/04> + 79.480|date: 2010/08/05> + 79.750|date: 2010/08/06> + 79.650|date: 2010/08/09> + 79.550|date: 2010/08/10> + 78.580|date: 2010/08/11> + 77.920|date: 2010/08/12> + 78.110|date: 2010/08/13> + 78.160|date: 2010/08/16> + 79.230|date: 2010/08/17> + 77.860|date: 2010/08/19> + 77.460|date: 2010/08/20> volume |ticker: ETR> => 10971.000|date: 2009/08/21> + 11697.000|date: 2009/08/24> + 16721.000|date: 2009/08/25> + 12792.000|date: 2009/08/26> + 14278.000|date: 2009/08/27> + 17131.000|date: 2009/08/28> + 8652.000|date: 2009/08/31> + 15149.000|date: 2009/09/01> + 8882.000|date: 2009/09/02> + 9679.000|date: 2009/09/03> + 8643.000|date: 2009/09/04> + 13360.000|date: 2009/09/09> + 13892.000|date: 2009/09/10> + 12234.000|date: 2009/09/11> + 14543.000|date: 2009/09/14> + 18207.000|date: 2009/09/15> + 16737.000|date: 2009/09/16> + 13406.000|date: 2009/09/17> + 20056.000|date: 2009/09/18> + 13263.000|date: 2009/09/21> + 9244.000|date: 2009/09/22> + 9623.000|date: 2009/09/23> + 8063.000|date: 2009/09/24> + 5071.000|date: 2009/09/25> + 4928.000|date: 2009/09/28> + 13098.000|date: 2009/09/29> + 12207.000|date: 2009/09/30> + 10937.000|date: 2009/10/01> + 11115.000|date: 2009/10/02> + 12996.000|date: 2009/10/05> + 14214.000|date: 2009/10/06> + 8367.000|date: 2009/10/07> + 13456.000|date: 2009/10/08> + 21263.000|date: 2009/10/09> + 9521.000|date: 2009/10/12> + 9748.000|date: 2009/10/13> + 10624.000|date: 2009/10/14> + 15493.000|date: 2009/10/15> + 10499.000|date: 2009/10/16> + 15256.000|date: 2009/10/19> + 7639.000|date: 2009/10/20> + 11803.000|date: 2009/10/21> + 12856.000|date: 2009/10/22> + 10072.000|date: 2009/10/23> + 11667.000|date: 2009/10/26> + 10894.000|date: 2009/10/27> + 14690.000|date: 2009/10/28> + 8332.000|date: 2009/11/05> + 8200.000|date: 2009/11/06> + 7461.000|date: 2009/11/09> + 8459.000|date: 2009/11/10> + 6969.000|date: 2009/11/11> + 5753.000|date: 2009/11/12> + 16811.000|date: 2009/11/13> + 11103.000|date: 2009/11/16> + 4729.000|date: 2009/11/17> + 8212.000|date: 2009/11/18> + 9564.000|date: 2009/11/19> + 8706.000|date: 2009/11/20> + 5055.000|date: 2009/11/23> + 6707.000|date: 2009/11/24> + 5312.000|date: 2009/11/25> + 3513.000|date: 2009/11/27> + 11693.000|date: 2009/11/30> + 14608.000|date: 2009/12/01> + 12706.000|date: 2009/12/02> + 11718.000|date: 2009/12/03> + 15593.000|date: 2009/12/04> + 10459.000|date: 2009/12/07> + 11824.000|date: 2009/12/08> + 7443.000|date: 2009/12/09> + 13495.000|date: 2009/12/10> + 10296.000|date: 2009/12/11> + 12169.000|date: 2009/12/14> + 10694.000|date: 2009/12/15> + 10069.000|date: 2009/12/16> + 15652.000|date: 2009/12/17> + 28881.000|date: 2009/12/18> + 13062.000|date: 2009/12/21> + 10705.000|date: 2009/12/22> + 8110.000|date: 2009/12/23> + 2598.000|date: 2009/12/24> + 6724.000|date: 2009/12/28> + 5149.000|date: 2009/12/29> + 5448.000|date: 2009/12/30> + 6597.000|date: 2009/12/31> + 10493.000|date: 2010/01/04> + 11570.000|date: 2010/01/05> + 10118.000|date: 2010/01/06> + 12507.000|date: 2010/01/07> + 16527.000|date: 2010/01/08> + 20140.000|date: 2010/01/11> + 17863.000|date: 2010/01/12> + 11041.000|date: 2010/01/13> + 9659.000|date: 2010/01/14> + 19198.000|date: 2010/01/15> + 8840.000|date: 2010/01/19> + 12634.000|date: 2010/01/20> + 24839.000|date: 2010/01/21> + 14556.000|date: 2010/01/22> + 11759.000|date: 2010/01/25> + 12978.000|date: 2010/01/26> + 10320.000|date: 2010/01/27> + 16307.000|date: 2010/01/28> + 25287.000|date: 2010/01/29> + 13922.000|date: 2010/02/01> + 17132.000|date: 2010/02/02> + 16343.000|date: 2010/02/03> + 23530.000|date: 2010/02/04> + 18912.000|date: 2010/02/05> + 10083.000|date: 2010/02/08> + 21358.000|date: 2010/02/09> + 19560.000|date: 2010/02/10> + 21688.000|date: 2010/02/11> + 16453.000|date: 2010/02/12> + 10633.000|date: 2010/02/16> + 20601.000|date: 2010/02/17> + 14769.000|date: 2010/02/18> + 17739.000|date: 2010/02/19> + 10891.000|date: 2010/02/22> + 11675.000|date: 2010/02/23> + 14166.000|date: 2010/02/24> + 12319.000|date: 2010/02/25> + 14526.000|date: 2010/02/26> + 13480.000|date: 2010/03/01> + 18421.000|date: 2010/03/02> + 11813.000|date: 2010/03/03> + 11179.000|date: 2010/03/04> + 14825.000|date: 2010/03/05> + 10800.000|date: 2010/03/08> + 12541.000|date: 2010/03/09> + 10060.000|date: 2010/03/10> + 7567.000|date: 2010/03/11> + 7178.000|date: 2010/03/12> + 7392.000|date: 2010/03/15> + 9956.000|date: 2010/03/16> + 12913.000|date: 2010/03/17> + 15537.000|date: 2010/03/18> + 19250.000|date: 2010/03/19> + 11329.000|date: 2010/03/22> + 9599.000|date: 2010/03/23> + 8131.000|date: 2010/03/24> + 19536.000|date: 2010/03/25> + 13495.000|date: 2010/03/26> + 9495.000|date: 2010/03/29> + 9643.000|date: 2010/03/30> + 8922.000|date: 2010/03/31> + 7855.000|date: 2010/04/01> + 27475.000|date: 2010/04/05> + 22088.000|date: 2010/04/06> + 23688.000|date: 2010/04/07> + 13395.000|date: 2010/04/08> + 8739.000|date: 2010/04/09> + 7780.000|date: 2010/04/12> + 13002.000|date: 2010/04/13> + 15002.000|date: 2010/04/14> + 13066.000|date: 2010/04/15> + 13659.000|date: 2010/04/16> + 11280.000|date: 2010/04/19> + 9838.000|date: 2010/04/20> + 14655.000|date: 2010/04/21> + 14075.000|date: 2010/04/22> + 9456.000|date: 2010/04/23> + 9715.000|date: 2010/04/26> + 10595.000|date: 2010/04/27> + 19727.000|date: 2010/04/28> + 9547.000|date: 2010/04/29> + 14222.000|date: 2010/04/30> + 11583.000|date: 2010/05/03> + 10534.000|date: 2010/05/04> + 11473.000|date: 2010/05/05> + 25303.000|date: 2010/05/06> + 27769.000|date: 2010/05/07> + 20724.000|date: 2010/05/10> + 16085.000|date: 2010/05/11> + 14842.000|date: 2010/05/12> + 16095.000|date: 2010/05/13> + 15188.000|date: 2010/05/14> + 15305.000|date: 2010/05/17> + 14560.000|date: 2010/05/18> + 12598.000|date: 2010/05/19> + 13693.000|date: 2010/05/20> + 20502.000|date: 2010/05/21> + 13282.000|date: 2010/05/24> + 17647.000|date: 2010/05/25> + 15310.000|date: 2010/05/26> + 16648.000|date: 2010/05/27> + 22716.000|date: 2010/05/28> + 17570.000|date: 2010/06/01> + 15815.000|date: 2010/06/02> + 18942.000|date: 2010/06/03> + 31344.000|date: 2010/06/04> + 17531.000|date: 2010/06/07> + 21178.000|date: 2010/06/08> + 17890.000|date: 2010/06/09> + 15104.000|date: 2010/06/10> + 17185.000|date: 2010/06/11> + 13969.000|date: 2010/06/14> + 11330.000|date: 2010/06/15> + 15221.000|date: 2010/06/16> + 13321.000|date: 2010/06/17> + 9321.000|date: 2010/06/18> + 11453.000|date: 2010/06/21> + 28756.000|date: 2010/06/22> + 15346.000|date: 2010/06/23> + 14259.000|date: 2010/06/24> + 15991.000|date: 2010/06/25> + 10180.000|date: 2010/06/28> + 14208.000|date: 2010/06/29> + 17259.000|date: 2010/06/30> + 13812.000|date: 2010/07/01> + 14179.000|date: 2010/07/02> + 14159.000|date: 2010/07/06> + 13404.000|date: 2010/07/07> + 15753.000|date: 2010/07/08> + 20620.000|date: 2010/07/09> + 11106.000|date: 2010/07/12> + 12799.000|date: 2010/07/13> + 12758.000|date: 2010/07/14> + 12733.000|date: 2010/07/15> + 12587.000|date: 2010/07/16> + 15113.000|date: 2010/07/19> + 11272.000|date: 2010/07/20> + 10380.000|date: 2010/07/21> + 16313.000|date: 2010/07/22> + 12249.000|date: 2010/07/23> + 11352.000|date: 2010/07/26> + 13603.000|date: 2010/07/27> + 12666.000|date: 2010/07/28> + 15616.000|date: 2010/07/29> + 14520.000|date: 2010/07/30> + 14971.000|date: 2010/08/02> + 9601.000|date: 2010/08/03> + 9775.000|date: 2010/08/04> + 18017.000|date: 2010/08/05> + 16489.000|date: 2010/08/06> + 15376.000|date: 2010/08/09> + 15710.000|date: 2010/08/10> + 14340.000|date: 2010/08/11> + 11839.000|date: 2010/08/12> + 9440.000|date: 2010/08/13> + 15348.000|date: 2010/08/16> + 11086.000|date: 2010/08/17> + 12138.000|date: 2010/08/19> + 10927.000|date: 2010/08/20> open |ticker: EXC> => 49.830|date: 2009/08/21> + 51.620|date: 2009/08/24> + 51.280|date: 2009/08/25> + 50.680|date: 2009/08/26> + 50.810|date: 2009/08/27> + 50.830|date: 2009/08/28> + 50.230|date: 2009/08/31> + 49.760|date: 2009/09/01> + 49.260|date: 2009/09/02> + 49.000|date: 2009/09/03> + 48.830|date: 2009/09/04> + 48.880|date: 2009/09/09> + 48.750|date: 2009/09/10> + 48.720|date: 2009/09/11> + 48.250|date: 2009/09/14> + 49.360|date: 2009/09/15> + 50.400|date: 2009/09/16> + 51.320|date: 2009/09/17> + 51.980|date: 2009/09/18> + 51.160|date: 2009/09/21> + 50.550|date: 2009/09/22> + 51.250|date: 2009/09/23> + 50.490|date: 2009/09/24> + 50.000|date: 2009/09/25> + 49.900|date: 2009/09/28> + 50.520|date: 2009/09/29> + 50.050|date: 2009/09/30> + 49.550|date: 2009/10/01> + 48.270|date: 2009/10/02> + 48.240|date: 2009/10/05> + 48.590|date: 2009/10/06> + 48.810|date: 2009/10/07> + 49.050|date: 2009/10/08> + 49.000|date: 2009/10/09> + 49.650|date: 2009/10/12> + 49.390|date: 2009/10/13> + 49.750|date: 2009/10/14> + 49.450|date: 2009/10/15> + 49.750|date: 2009/10/16> + 50.090|date: 2009/10/19> + 51.090|date: 2009/10/20> + 49.790|date: 2009/10/21> + 50.070|date: 2009/10/22> + 50.600|date: 2009/10/23> + 49.910|date: 2009/10/26> + 48.590|date: 2009/10/27> + 48.370|date: 2009/10/28> + 46.750|date: 2009/11/05> + 46.990|date: 2009/11/06> + 47.170|date: 2009/11/09> + 47.080|date: 2009/11/10> + 47.540|date: 2009/11/11> + 47.050|date: 2009/11/12> + 46.250|date: 2009/11/13> + 46.960|date: 2009/11/16> + 47.450|date: 2009/11/17> + 46.960|date: 2009/11/18> + 46.760|date: 2009/11/19> + 46.380|date: 2009/11/20> + 47.170|date: 2009/11/23> + 47.400|date: 2009/11/24> + 47.530|date: 2009/11/25> + 47.510|date: 2009/11/27> + 48.080|date: 2009/11/30> + 48.280|date: 2009/12/01> + 49.520|date: 2009/12/02> + 49.990|date: 2009/12/03> + 50.380|date: 2009/12/04> + 49.680|date: 2009/12/07> + 50.000|date: 2009/12/08> + 50.010|date: 2009/12/09> + 50.610|date: 2009/12/10> + 51.360|date: 2009/12/11> + 51.890|date: 2009/12/14> + 51.350|date: 2009/12/15> + 51.370|date: 2009/12/16> + 49.940|date: 2009/12/17> + 49.880|date: 2009/12/18> + 49.940|date: 2009/12/21> + 49.610|date: 2009/12/22> + 49.120|date: 2009/12/23> + 49.370|date: 2009/12/24> + 49.690|date: 2009/12/28> + 49.460|date: 2009/12/29> + 49.250|date: 2009/12/30> + 49.390|date: 2009/12/31> + 49.070|date: 2010/01/04> + 48.940|date: 2010/01/05> + 48.070|date: 2010/01/06> + 48.470|date: 2010/01/07> + 48.300|date: 2010/01/08> + 48.490|date: 2010/01/11> + 48.800|date: 2010/01/12> + 49.130|date: 2010/01/13> + 49.640|date: 2010/01/14> + 48.880|date: 2010/01/15> + 48.480|date: 2010/01/19> + 49.020|date: 2010/01/20> + 48.570|date: 2010/01/21> + 47.930|date: 2010/01/22> + 47.110|date: 2010/01/25> + 46.170|date: 2010/01/26> + 46.590|date: 2010/01/27> + 47.000|date: 2010/01/28> + 47.000|date: 2010/01/29> + 45.840|date: 2010/02/01> + 45.880|date: 2010/02/02> + 46.030|date: 2010/02/03> + 45.690|date: 2010/02/04> + 44.550|date: 2010/02/05> + 44.310|date: 2010/02/08> + 44.100|date: 2010/02/09> + 44.130|date: 2010/02/10> + 43.780|date: 2010/02/11> + 43.570|date: 2010/02/12> + 43.590|date: 2010/02/16> + 44.540|date: 2010/02/17> + 43.850|date: 2010/02/18> + 44.320|date: 2010/02/19> + 45.180|date: 2010/02/22> + 44.530|date: 2010/02/23> + 44.200|date: 2010/02/24> + 43.580|date: 2010/02/25> + 43.810|date: 2010/02/26> + 43.670|date: 2010/03/01> + 44.550|date: 2010/03/02> + 44.490|date: 2010/03/03> + 44.640|date: 2010/03/04> + 44.940|date: 2010/03/05> + 45.600|date: 2010/03/08> + 45.470|date: 2010/03/09> + 45.100|date: 2010/03/10> + 45.260|date: 2010/03/11> + 44.950|date: 2010/03/12> + 44.240|date: 2010/03/15> + 44.420|date: 2010/03/16> + 45.540|date: 2010/03/17> + 45.080|date: 2010/03/18> + 44.890|date: 2010/03/19> + 44.550|date: 2010/03/22> + 44.260|date: 2010/03/23> + 44.440|date: 2010/03/24> + 43.610|date: 2010/03/25> + 43.260|date: 2010/03/26> + 43.500|date: 2010/03/29> + 43.960|date: 2010/03/30> + 43.800|date: 2010/03/31> + 43.990|date: 2010/04/01> + 44.440|date: 2010/04/05> + 44.220|date: 2010/04/06> + 45.000|date: 2010/04/07> + 44.840|date: 2010/04/08> + 44.410|date: 2010/04/09> + 44.390|date: 2010/04/12> + 44.630|date: 2010/04/13> + 44.500|date: 2010/04/14> + 44.280|date: 2010/04/15> + 43.990|date: 2010/04/16> + 43.610|date: 2010/04/19> + 44.020|date: 2010/04/20> + 43.920|date: 2010/04/21> + 43.640|date: 2010/04/22> + 43.490|date: 2010/04/23> + 44.000|date: 2010/04/26> + 43.540|date: 2010/04/27> + 43.140|date: 2010/04/28> + 43.500|date: 2010/04/29> + 43.390|date: 2010/04/30> + 43.880|date: 2010/05/03> + 43.910|date: 2010/05/04> + 43.000|date: 2010/05/05> + 43.350|date: 2010/05/06> + 40.940|date: 2010/05/07> + 42.780|date: 2010/05/10> + 42.400|date: 2010/05/11> + 42.460|date: 2010/05/12> + 42.150|date: 2010/05/13> + 42.000|date: 2010/05/14> + 41.780|date: 2010/05/17> + 41.480|date: 2010/05/18> + 40.640|date: 2010/05/19> + 40.110|date: 2010/05/20> + 38.270|date: 2010/05/21> + 39.320|date: 2010/05/24> + 38.240|date: 2010/05/25> + 39.540|date: 2010/05/26> + 38.650|date: 2010/05/27> + 38.910|date: 2010/05/28> + 38.450|date: 2010/06/01> + 37.400|date: 2010/06/02> + 38.040|date: 2010/06/03> + 37.820|date: 2010/06/04> + 37.770|date: 2010/06/07> + 37.860|date: 2010/06/08> + 38.750|date: 2010/06/09> + 39.330|date: 2010/06/10> + 39.920|date: 2010/06/11> + 40.170|date: 2010/06/14> + 40.280|date: 2010/06/15> + 40.760|date: 2010/06/16> + 41.060|date: 2010/06/17> + 40.940|date: 2010/06/18> + 41.600|date: 2010/06/21> + 40.750|date: 2010/06/22> + 39.650|date: 2010/06/23> + 39.070|date: 2010/06/24> + 38.870|date: 2010/06/25> + 38.580|date: 2010/06/28> + 38.530|date: 2010/06/29> + 37.970|date: 2010/06/30> + 38.060|date: 2010/07/01> + 38.220|date: 2010/07/02> + 38.020|date: 2010/07/06> + 38.340|date: 2010/07/07> + 40.110|date: 2010/07/08> + 40.350|date: 2010/07/09> + 40.640|date: 2010/07/12> + 40.960|date: 2010/07/13> + 41.040|date: 2010/07/14> + 41.480|date: 2010/07/15> + 41.570|date: 2010/07/16> + 41.680|date: 2010/07/19> + 41.460|date: 2010/07/20> + 42.710|date: 2010/07/21> + 42.020|date: 2010/07/22> + 41.740|date: 2010/07/23> + 41.280|date: 2010/07/26> + 41.230|date: 2010/07/27> + 41.790|date: 2010/07/28> + 42.680|date: 2010/07/29> + 41.660|date: 2010/07/30> + 42.000|date: 2010/08/02> + 42.230|date: 2010/08/03> + 42.510|date: 2010/08/04> + 42.200|date: 2010/08/05> + 41.900|date: 2010/08/06> + 42.330|date: 2010/08/09> + 42.050|date: 2010/08/10> + 42.320|date: 2010/08/11> + 41.170|date: 2010/08/12> + 41.180|date: 2010/08/13> + 41.190|date: 2010/08/16> + 41.540|date: 2010/08/17> + 41.010|date: 2010/08/19> + 40.290|date: 2010/08/20> high |ticker: EXC> => 51.390|date: 2009/08/21> + 51.830|date: 2009/08/24> + 51.530|date: 2009/08/25> + 50.980|date: 2009/08/26> + 50.870|date: 2009/08/27> + 50.830|date: 2009/08/28> + 50.440|date: 2009/08/31> + 50.440|date: 2009/09/01> + 49.490|date: 2009/09/02> + 49.200|date: 2009/09/03> + 49.090|date: 2009/09/04> + 49.130|date: 2009/09/09> + 49.030|date: 2009/09/10> + 48.940|date: 2009/09/11> + 49.390|date: 2009/09/14> + 50.280|date: 2009/09/15> + 51.650|date: 2009/09/16> + 52.230|date: 2009/09/17> + 52.180|date: 2009/09/18> + 51.310|date: 2009/09/21> + 51.600|date: 2009/09/22> + 51.360|date: 2009/09/23> + 50.840|date: 2009/09/24> + 50.270|date: 2009/09/25> + 50.660|date: 2009/09/28> + 50.560|date: 2009/09/29> + 50.150|date: 2009/09/30> + 49.790|date: 2009/10/01> + 48.390|date: 2009/10/02> + 48.350|date: 2009/10/05> + 49.060|date: 2009/10/06> + 49.160|date: 2009/10/07> + 49.090|date: 2009/10/08> + 49.635|date: 2009/10/09> + 50.100|date: 2009/10/12> + 49.610|date: 2009/10/13> + 50.190|date: 2009/10/14> + 50.080|date: 2009/10/15> + 50.490|date: 2009/10/16> + 51.157|date: 2009/10/19> + 51.170|date: 2009/10/20> + 50.650|date: 2009/10/21> + 50.880|date: 2009/10/22> + 50.920|date: 2009/10/23> + 50.260|date: 2009/10/26> + 48.930|date: 2009/10/27> + 48.830|date: 2009/10/28> + 47.630|date: 2009/11/05> + 47.440|date: 2009/11/06> + 47.580|date: 2009/11/09> + 47.510|date: 2009/11/10> + 47.540|date: 2009/11/11> + 47.230|date: 2009/11/12> + 46.950|date: 2009/11/13> + 47.500|date: 2009/11/16> + 47.450|date: 2009/11/17> + 47.190|date: 2009/11/18> + 46.800|date: 2009/11/19> + 46.980|date: 2009/11/20> + 47.650|date: 2009/11/23> + 47.599|date: 2009/11/24> + 48.510|date: 2009/11/25> + 48.070|date: 2009/11/27> + 48.250|date: 2009/11/30> + 49.300|date: 2009/12/01> + 50.000|date: 2009/12/02> + 50.500|date: 2009/12/03> + 50.820|date: 2009/12/04> + 50.610|date: 2009/12/07> + 50.330|date: 2009/12/08> + 50.310|date: 2009/12/09> + 51.260|date: 2009/12/10> + 51.800|date: 2009/12/11> + 51.980|date: 2009/12/14> + 51.480|date: 2009/12/15> + 51.370|date: 2009/12/16> + 50.020|date: 2009/12/17> + 50.130|date: 2009/12/18> + 50.060|date: 2009/12/21> + 49.830|date: 2009/12/22> + 49.540|date: 2009/12/23> + 49.800|date: 2009/12/24> + 49.870|date: 2009/12/28> + 49.740|date: 2009/12/29> + 49.490|date: 2009/12/30> + 49.570|date: 2009/12/31> + 49.210|date: 2010/01/04> + 48.940|date: 2010/01/05> + 48.380|date: 2010/01/06> + 48.620|date: 2010/01/07> + 48.490|date: 2010/01/08> + 49.080|date: 2010/01/11> + 49.390|date: 2010/01/12> + 49.880|date: 2010/01/13> + 49.650|date: 2010/01/14> + 49.010|date: 2010/01/15> + 49.280|date: 2010/01/19> + 49.070|date: 2010/01/20> + 48.960|date: 2010/01/21> + 48.030|date: 2010/01/22> + 47.190|date: 2010/01/25> + 46.800|date: 2010/01/26> + 46.600|date: 2010/01/27> + 47.000|date: 2010/01/28> + 47.200|date: 2010/01/29> + 46.450|date: 2010/02/01> + 46.350|date: 2010/02/02> + 46.030|date: 2010/02/03> + 45.690|date: 2010/02/04> + 44.650|date: 2010/02/05> + 44.740|date: 2010/02/08> + 44.590|date: 2010/02/09> + 44.410|date: 2010/02/10> + 43.830|date: 2010/02/11> + 43.600|date: 2010/02/12> + 44.270|date: 2010/02/16> + 44.540|date: 2010/02/17> + 44.560|date: 2010/02/18> + 45.090|date: 2010/02/19> + 45.180|date: 2010/02/22> + 44.690|date: 2010/02/23> + 44.380|date: 2010/02/24> + 43.870|date: 2010/02/25> + 43.960|date: 2010/02/26> + 44.700|date: 2010/03/01> + 44.790|date: 2010/03/02> + 44.850|date: 2010/03/03> + 44.790|date: 2010/03/04> + 45.570|date: 2010/03/05> + 45.750|date: 2010/03/08> + 45.470|date: 2010/03/09> + 45.290|date: 2010/03/10> + 45.400|date: 2010/03/11> + 45.000|date: 2010/03/12> + 44.420|date: 2010/03/15> + 45.420|date: 2010/03/16> + 45.560|date: 2010/03/17> + 45.240|date: 2010/03/18> + 44.900|date: 2010/03/19> + 44.970|date: 2010/03/22> + 44.510|date: 2010/03/23> + 44.440|date: 2010/03/24> + 43.840|date: 2010/03/25> + 43.380|date: 2010/03/26> + 43.930|date: 2010/03/29> + 44.190|date: 2010/03/30> + 44.000|date: 2010/03/31> + 44.780|date: 2010/04/01> + 44.620|date: 2010/04/05> + 45.100|date: 2010/04/06> + 45.040|date: 2010/04/07> + 44.840|date: 2010/04/08> + 44.410|date: 2010/04/09> + 45.000|date: 2010/04/12> + 44.645|date: 2010/04/13> + 44.530|date: 2010/04/14> + 44.520|date: 2010/04/15> + 43.990|date: 2010/04/16> + 43.810|date: 2010/04/19> + 44.150|date: 2010/04/20> + 44.140|date: 2010/04/21> + 43.850|date: 2010/04/22> + 43.990|date: 2010/04/23> + 44.470|date: 2010/04/26> + 43.670|date: 2010/04/27> + 43.550|date: 2010/04/28> + 43.750|date: 2010/04/29> + 43.890|date: 2010/04/30> + 44.210|date: 2010/05/03> + 44.000|date: 2010/05/04> + 43.780|date: 2010/05/05> + 43.350|date: 2010/05/06> + 42.070|date: 2010/05/07> + 43.000|date: 2010/05/10> + 43.190|date: 2010/05/11> + 42.560|date: 2010/05/12> + 42.700|date: 2010/05/13> + 42.430|date: 2010/05/14> + 41.910|date: 2010/05/17> + 41.530|date: 2010/05/18> + 40.790|date: 2010/05/19> + 40.120|date: 2010/05/20> + 39.580|date: 2010/05/21> + 39.670|date: 2010/05/24> + 38.400|date: 2010/05/25> + 39.540|date: 2010/05/26> + 38.910|date: 2010/05/27> + 39.060|date: 2010/05/28> + 38.540|date: 2010/06/01> + 37.940|date: 2010/06/02> + 38.510|date: 2010/06/03> + 38.310|date: 2010/06/04> + 38.416|date: 2010/06/07> + 38.590|date: 2010/06/08> + 38.970|date: 2010/06/09> + 40.050|date: 2010/06/10> + 40.370|date: 2010/06/11> + 40.430|date: 2010/06/14> + 40.930|date: 2010/06/15> + 41.280|date: 2010/06/16> + 41.060|date: 2010/06/17> + 41.330|date: 2010/06/18> + 41.620|date: 2010/06/21> + 40.970|date: 2010/06/22> + 39.750|date: 2010/06/23> + 39.445|date: 2010/06/24> + 38.870|date: 2010/06/25> + 38.990|date: 2010/06/28> + 38.530|date: 2010/06/29> + 38.400|date: 2010/06/30> + 38.180|date: 2010/07/01> + 38.220|date: 2010/07/02> + 38.750|date: 2010/07/06> + 39.820|date: 2010/07/07> + 40.500|date: 2010/07/08> + 40.650|date: 2010/07/09> + 40.910|date: 2010/07/12> + 41.390|date: 2010/07/13> + 41.420|date: 2010/07/14> + 41.890|date: 2010/07/15> + 41.980|date: 2010/07/16> + 41.909|date: 2010/07/19> + 42.590|date: 2010/07/20> + 42.720|date: 2010/07/21> + 42.480|date: 2010/07/22> + 41.740|date: 2010/07/23> + 41.300|date: 2010/07/26> + 41.920|date: 2010/07/27> + 42.420|date: 2010/07/28> + 42.740|date: 2010/07/29> + 42.020|date: 2010/07/30> + 42.470|date: 2010/08/02> + 42.680|date: 2010/08/03> + 42.630|date: 2010/08/04> + 42.370|date: 2010/08/05> + 42.270|date: 2010/08/06> + 42.500|date: 2010/08/09> + 42.940|date: 2010/08/10> + 42.320|date: 2010/08/11> + 41.590|date: 2010/08/12> + 41.720|date: 2010/08/13> + 41.360|date: 2010/08/16> + 41.820|date: 2010/08/17> + 41.010|date: 2010/08/19> + 40.520|date: 2010/08/20> low |ticker: EXC> => 49.620|date: 2009/08/21> + 50.960|date: 2009/08/24> + 50.800|date: 2009/08/25> + 50.210|date: 2009/08/26> + 50.080|date: 2009/08/27> + 50.110|date: 2009/08/28> + 49.810|date: 2009/08/31> + 49.170|date: 2009/09/01> + 48.630|date: 2009/09/02> + 48.323|date: 2009/09/03> + 48.190|date: 2009/09/04> + 48.533|date: 2009/09/09> + 48.230|date: 2009/09/10> + 48.330|date: 2009/09/11> + 48.000|date: 2009/09/14> + 49.000|date: 2009/09/15> + 50.000|date: 2009/09/16> + 51.300|date: 2009/09/17> + 51.300|date: 2009/09/18> + 50.530|date: 2009/09/21> + 50.550|date: 2009/09/22> + 50.410|date: 2009/09/23> + 50.060|date: 2009/09/24> + 49.750|date: 2009/09/25> + 49.710|date: 2009/09/28> + 49.790|date: 2009/09/29> + 49.200|date: 2009/09/30> + 48.490|date: 2009/10/01> + 47.780|date: 2009/10/02> + 47.580|date: 2009/10/05> + 48.220|date: 2009/10/06> + 48.220|date: 2009/10/07> + 48.380|date: 2009/10/08> + 48.950|date: 2009/10/09> + 49.250|date: 2009/10/12> + 49.140|date: 2009/10/13> + 49.110|date: 2009/10/14> + 49.260|date: 2009/10/15> + 49.430|date: 2009/10/16> + 50.010|date: 2009/10/19> + 49.760|date: 2009/10/20> + 49.660|date: 2009/10/21> + 50.000|date: 2009/10/22> + 49.680|date: 2009/10/23> + 48.480|date: 2009/10/26> + 48.160|date: 2009/10/27> + 47.650|date: 2009/10/28> + 46.620|date: 2009/11/05> + 46.540|date: 2009/11/06> + 46.780|date: 2009/11/09> + 46.850|date: 2009/11/10> + 46.920|date: 2009/11/11> + 46.010|date: 2009/11/12> + 46.150|date: 2009/11/13> + 46.930|date: 2009/11/16> + 46.740|date: 2009/11/17> + 46.750|date: 2009/11/18> + 46.160|date: 2009/11/19> + 46.180|date: 2009/11/20> + 47.060|date: 2009/11/23> + 47.120|date: 2009/11/24> + 47.340|date: 2009/11/25> + 47.240|date: 2009/11/27> + 47.670|date: 2009/11/30> + 48.280|date: 2009/12/01> + 49.020|date: 2009/12/02> + 49.500|date: 2009/12/03> + 48.750|date: 2009/12/04> + 49.530|date: 2009/12/07> + 49.570|date: 2009/12/08> + 49.760|date: 2009/12/09> + 50.530|date: 2009/12/10> + 50.890|date: 2009/12/11> + 51.099|date: 2009/12/14> + 50.880|date: 2009/12/15> + 50.180|date: 2009/12/16> + 48.640|date: 2009/12/17> + 49.290|date: 2009/12/18> + 49.220|date: 2009/12/21> + 49.030|date: 2009/12/22> + 49.010|date: 2009/12/23> + 49.370|date: 2009/12/24> + 49.140|date: 2009/12/28> + 49.320|date: 2009/12/29> + 49.230|date: 2009/12/30> + 48.840|date: 2009/12/31> + 48.770|date: 2010/01/04> + 47.690|date: 2010/01/05> + 47.540|date: 2010/01/06> + 48.120|date: 2010/01/07> + 48.210|date: 2010/01/08> + 48.380|date: 2010/01/11> + 48.520|date: 2010/01/12> + 49.090|date: 2010/01/13> + 49.000|date: 2010/01/14> + 48.290|date: 2010/01/15> + 48.410|date: 2010/01/19> + 48.040|date: 2010/01/20> + 47.660|date: 2010/01/21> + 46.580|date: 2010/01/22> + 46.060|date: 2010/01/25> + 45.600|date: 2010/01/26> + 45.760|date: 2010/01/27> + 45.720|date: 2010/01/28> + 45.600|date: 2010/01/29> + 45.480|date: 2010/02/01> + 45.510|date: 2010/02/02> + 45.560|date: 2010/02/03> + 44.720|date: 2010/02/04> + 43.450|date: 2010/02/05> + 43.760|date: 2010/02/08> + 43.890|date: 2010/02/09> + 43.709|date: 2010/02/10> + 43.140|date: 2010/02/11> + 42.970|date: 2010/02/12> + 43.510|date: 2010/02/16> + 43.890|date: 2010/02/17> + 43.760|date: 2010/02/18> + 44.320|date: 2010/02/19> + 44.610|date: 2010/02/22> + 44.100|date: 2010/02/23> + 43.590|date: 2010/02/24> + 43.020|date: 2010/02/25> + 43.250|date: 2010/02/26> + 43.510|date: 2010/03/01> + 44.180|date: 2010/03/02> + 44.330|date: 2010/03/03> + 44.310|date: 2010/03/04> + 44.920|date: 2010/03/05> + 45.170|date: 2010/03/08> + 44.790|date: 2010/03/09> + 44.910|date: 2010/03/10> + 44.750|date: 2010/03/11> + 44.040|date: 2010/03/12> + 44.020|date: 2010/03/15> + 44.420|date: 2010/03/16> + 45.140|date: 2010/03/17> + 44.470|date: 2010/03/18> + 44.250|date: 2010/03/19> + 44.230|date: 2010/03/22> + 44.030|date: 2010/03/23> + 43.500|date: 2010/03/24> + 43.050|date: 2010/03/25> + 42.970|date: 2010/03/26> + 43.310|date: 2010/03/29> + 43.810|date: 2010/03/30> + 43.560|date: 2010/03/31> + 43.850|date: 2010/04/01> + 44.100|date: 2010/04/05> + 44.110|date: 2010/04/06> + 44.550|date: 2010/04/07> + 44.280|date: 2010/04/08> + 43.950|date: 2010/04/09> + 44.390|date: 2010/04/12> + 43.950|date: 2010/04/13> + 44.230|date: 2010/04/14> + 43.850|date: 2010/04/15> + 43.310|date: 2010/04/16> + 43.350|date: 2010/04/19> + 43.710|date: 2010/04/20> + 43.520|date: 2010/04/21> + 43.170|date: 2010/04/22> + 42.780|date: 2010/04/23> + 43.560|date: 2010/04/26> + 42.840|date: 2010/04/27> + 42.800|date: 2010/04/28> + 43.130|date: 2010/04/29> + 43.310|date: 2010/04/30> + 43.655|date: 2010/05/03> + 42.960|date: 2010/05/04> + 42.940|date: 2010/05/05> + 33.400|date: 2010/05/06> + 40.940|date: 2010/05/07> + 41.980|date: 2010/05/10> + 42.270|date: 2010/05/11> + 42.030|date: 2010/05/12> + 42.050|date: 2010/05/13> + 41.370|date: 2010/05/14> + 40.920|date: 2010/05/17> + 40.750|date: 2010/05/18> + 40.250|date: 2010/05/19> + 39.310|date: 2010/05/20> + 38.270|date: 2010/05/21> + 38.880|date: 2010/05/24> + 37.470|date: 2010/05/25> + 38.010|date: 2010/05/26> + 38.410|date: 2010/05/27> + 38.510|date: 2010/05/28> + 37.620|date: 2010/06/01> + 37.240|date: 2010/06/02> + 37.810|date: 2010/06/03> + 37.500|date: 2010/06/04> + 37.640|date: 2010/06/07> + 37.650|date: 2010/06/08> + 38.260|date: 2010/06/09> + 39.200|date: 2010/06/10> + 39.450|date: 2010/06/11> + 39.960|date: 2010/06/14> + 40.280|date: 2010/06/15> + 40.470|date: 2010/06/16> + 40.140|date: 2010/06/17> + 40.780|date: 2010/06/18> + 40.540|date: 2010/06/21> + 39.620|date: 2010/06/22> + 38.910|date: 2010/06/23> + 38.610|date: 2010/06/24> + 38.110|date: 2010/06/25> + 38.130|date: 2010/06/28> + 37.860|date: 2010/06/29> + 37.840|date: 2010/06/30> + 37.630|date: 2010/07/01> + 37.660|date: 2010/07/02> + 37.960|date: 2010/07/06> + 38.210|date: 2010/07/07> + 39.930|date: 2010/07/08> + 39.860|date: 2010/07/09> + 40.360|date: 2010/07/12> + 40.720|date: 2010/07/13> + 40.760|date: 2010/07/14> + 41.090|date: 2010/07/15> + 41.440|date: 2010/07/16> + 41.280|date: 2010/07/19> + 41.300|date: 2010/07/20> + 41.550|date: 2010/07/21> + 41.470|date: 2010/07/22> + 40.450|date: 2010/07/23> + 40.620|date: 2010/07/26> + 40.830|date: 2010/07/27> + 41.640|date: 2010/07/28> + 41.570|date: 2010/07/29> + 41.260|date: 2010/07/30> + 41.650|date: 2010/08/02> + 42.190|date: 2010/08/03> + 42.060|date: 2010/08/04> + 41.870|date: 2010/08/05> + 41.590|date: 2010/08/06> + 42.120|date: 2010/08/09> + 41.910|date: 2010/08/10> + 41.940|date: 2010/08/11> + 41.060|date: 2010/08/12> + 41.180|date: 2010/08/13> + 40.930|date: 2010/08/16> + 41.320|date: 2010/08/17> + 40.340|date: 2010/08/19> + 40.140|date: 2010/08/20> close |ticker: EXC> => 51.140|date: 2009/08/21> + 51.190|date: 2009/08/24> + 50.870|date: 2009/08/25> + 50.620|date: 2009/08/26> + 50.590|date: 2009/08/27> + 50.510|date: 2009/08/28> + 50.020|date: 2009/08/31> + 49.420|date: 2009/09/01> + 48.640|date: 2009/09/02> + 48.720|date: 2009/09/03> + 48.500|date: 2009/09/04> + 48.650|date: 2009/09/09> + 48.680|date: 2009/09/10> + 48.390|date: 2009/09/11> + 49.260|date: 2009/09/14> + 50.140|date: 2009/09/15> + 51.490|date: 2009/09/16> + 51.810|date: 2009/09/17> + 51.370|date: 2009/09/18> + 50.940|date: 2009/09/21> + 51.220|date: 2009/09/22> + 50.510|date: 2009/09/23> + 50.150|date: 2009/09/24> + 49.860|date: 2009/09/25> + 50.220|date: 2009/09/28> + 50.100|date: 2009/09/29> + 49.620|date: 2009/09/30> + 48.490|date: 2009/10/01> + 47.980|date: 2009/10/02> + 48.180|date: 2009/10/05> + 48.670|date: 2009/10/06> + 48.580|date: 2009/10/07> + 48.970|date: 2009/10/08> + 49.420|date: 2009/10/09> + 49.590|date: 2009/10/12> + 49.400|date: 2009/10/13> + 49.460|date: 2009/10/14> + 50.080|date: 2009/10/15> + 50.100|date: 2009/10/16> + 50.960|date: 2009/10/19> + 49.790|date: 2009/10/20> + 50.050|date: 2009/10/21> + 50.840|date: 2009/10/22> + 49.870|date: 2009/10/23> + 48.600|date: 2009/10/26> + 48.280|date: 2009/10/27> + 47.800|date: 2009/10/28> + 47.150|date: 2009/11/05> + 46.700|date: 2009/11/06> + 47.520|date: 2009/11/09> + 47.200|date: 2009/11/10> + 47.000|date: 2009/11/11> + 46.070|date: 2009/11/12> + 46.610|date: 2009/11/13> + 47.410|date: 2009/11/16> + 47.060|date: 2009/11/17> + 46.880|date: 2009/11/18> + 46.390|date: 2009/11/19> + 46.810|date: 2009/11/20> + 47.400|date: 2009/11/23> + 47.430|date: 2009/11/24> + 48.290|date: 2009/11/25> + 47.660|date: 2009/11/27> + 48.180|date: 2009/11/30> + 49.020|date: 2009/12/01> + 49.960|date: 2009/12/02> + 50.010|date: 2009/12/03> + 49.300|date: 2009/12/04> + 50.160|date: 2009/12/07> + 49.970|date: 2009/12/08> + 50.310|date: 2009/12/09> + 51.040|date: 2009/12/10> + 51.610|date: 2009/12/11> + 51.380|date: 2009/12/14> + 51.050|date: 2009/12/15> + 50.260|date: 2009/12/16> + 49.550|date: 2009/12/17> + 49.740|date: 2009/12/18> + 49.430|date: 2009/12/21> + 49.100|date: 2009/12/22> + 49.390|date: 2009/12/23> + 49.520|date: 2009/12/24> + 49.410|date: 2009/12/28> + 49.320|date: 2009/12/29> + 49.400|date: 2009/12/30> + 48.870|date: 2009/12/31> + 48.880|date: 2010/01/04> + 48.080|date: 2010/01/05> + 48.370|date: 2010/01/06> + 48.530|date: 2010/01/07> + 48.300|date: 2010/01/08> + 48.860|date: 2010/01/11> + 49.070|date: 2010/01/12> + 49.660|date: 2010/01/13> + 49.080|date: 2010/01/14> + 48.600|date: 2010/01/15> + 49.270|date: 2010/01/19> + 48.450|date: 2010/01/20> + 48.050|date: 2010/01/21> + 46.610|date: 2010/01/22> + 46.090|date: 2010/01/25> + 46.600|date: 2010/01/26> + 46.280|date: 2010/01/27> + 45.960|date: 2010/01/28> + 45.620|date: 2010/01/29> + 45.860|date: 2010/02/01> + 46.140|date: 2010/02/02> + 45.710|date: 2010/02/03> + 44.750|date: 2010/02/04> + 44.240|date: 2010/02/05> + 43.760|date: 2010/02/08> + 44.220|date: 2010/02/09> + 44.300|date: 2010/02/10> + 43.720|date: 2010/02/11> + 43.300|date: 2010/02/12> + 44.200|date: 2010/02/16> + 43.990|date: 2010/02/17> + 44.460|date: 2010/02/18> + 44.880|date: 2010/02/19> + 44.690|date: 2010/02/22> + 44.140|date: 2010/02/23> + 44.010|date: 2010/02/24> + 43.810|date: 2010/02/25> + 43.300|date: 2010/02/26> + 44.460|date: 2010/03/01> + 44.340|date: 2010/03/02> + 44.470|date: 2010/03/03> + 44.720|date: 2010/03/04> + 45.500|date: 2010/03/05> + 45.330|date: 2010/03/08> + 44.970|date: 2010/03/09> + 45.110|date: 2010/03/10> + 44.930|date: 2010/03/11> + 44.160|date: 2010/03/12> + 44.400|date: 2010/03/15> + 45.340|date: 2010/03/16> + 45.350|date: 2010/03/17> + 44.670|date: 2010/03/18> + 44.620|date: 2010/03/19> + 44.320|date: 2010/03/22> + 44.310|date: 2010/03/23> + 43.560|date: 2010/03/24> + 43.290|date: 2010/03/25> + 43.190|date: 2010/03/26> + 43.920|date: 2010/03/29> + 43.960|date: 2010/03/30> + 43.810|date: 2010/03/31> + 44.280|date: 2010/04/01> + 44.400|date: 2010/04/05> + 45.080|date: 2010/04/06> + 44.730|date: 2010/04/07> + 44.430|date: 2010/04/08> + 44.260|date: 2010/04/09> + 44.580|date: 2010/04/12> + 44.560|date: 2010/04/13> + 44.530|date: 2010/04/14> + 44.410|date: 2010/04/15> + 43.620|date: 2010/04/16> + 43.580|date: 2010/04/19> + 44.120|date: 2010/04/20> + 43.600|date: 2010/04/21> + 43.650|date: 2010/04/22> + 43.950|date: 2010/04/23> + 43.620|date: 2010/04/26> + 42.850|date: 2010/04/27> + 43.380|date: 2010/04/28> + 43.260|date: 2010/04/29> + 43.590|date: 2010/04/30> + 44.130|date: 2010/05/03> + 43.170|date: 2010/05/04> + 43.690|date: 2010/05/05> + 41.860|date: 2010/05/06> + 41.540|date: 2010/05/07> + 42.600|date: 2010/05/10> + 42.680|date: 2010/05/11> + 42.160|date: 2010/05/12> + 42.070|date: 2010/05/13> + 41.680|date: 2010/05/14> + 41.350|date: 2010/05/17> + 40.790|date: 2010/05/18> + 40.590|date: 2010/05/19> + 39.310|date: 2010/05/20> + 39.430|date: 2010/05/21> + 38.940|date: 2010/05/24> + 38.380|date: 2010/05/25> + 38.060|date: 2010/05/26> + 38.910|date: 2010/05/27> + 38.600|date: 2010/05/28> + 37.650|date: 2010/06/01> + 37.920|date: 2010/06/02> + 38.410|date: 2010/06/03> + 37.630|date: 2010/06/04> + 37.730|date: 2010/06/07> + 38.500|date: 2010/06/08> + 38.590|date: 2010/06/09> + 40.040|date: 2010/06/10> + 39.890|date: 2010/06/11> + 40.250|date: 2010/06/14> + 40.920|date: 2010/06/15> + 41.200|date: 2010/06/16> + 40.910|date: 2010/06/17> + 41.240|date: 2010/06/18> + 40.750|date: 2010/06/21> + 39.750|date: 2010/06/22> + 39.030|date: 2010/06/23> + 38.650|date: 2010/06/24> + 38.370|date: 2010/06/25> + 38.780|date: 2010/06/28> + 38.070|date: 2010/06/29> + 37.970|date: 2010/06/30> + 38.050|date: 2010/07/01> + 37.880|date: 2010/07/02> + 38.330|date: 2010/07/06> + 39.650|date: 2010/07/07> + 40.490|date: 2010/07/08> + 40.620|date: 2010/07/09> + 40.870|date: 2010/07/12> + 40.980|date: 2010/07/13> + 41.420|date: 2010/07/14> + 41.760|date: 2010/07/15> + 41.480|date: 2010/07/16> + 41.820|date: 2010/07/19> + 42.590|date: 2010/07/20> + 41.950|date: 2010/07/21> + 41.800|date: 2010/07/22> + 41.020|date: 2010/07/23> + 40.940|date: 2010/07/26> + 41.890|date: 2010/07/27> + 42.390|date: 2010/07/28> + 41.930|date: 2010/07/29> + 41.830|date: 2010/07/30> + 42.430|date: 2010/08/02> + 42.420|date: 2010/08/03> + 42.450|date: 2010/08/04> + 42.160|date: 2010/08/05> + 42.170|date: 2010/08/06> + 42.370|date: 2010/08/09> + 42.600|date: 2010/08/10> + 41.990|date: 2010/08/11> + 41.250|date: 2010/08/12> + 41.370|date: 2010/08/13> + 41.210|date: 2010/08/16> + 41.360|date: 2010/08/17> + 40.560|date: 2010/08/19> + 40.410|date: 2010/08/20> volume |ticker: EXC> => 63377.000|date: 2009/08/21> + 30884.000|date: 2009/08/24> + 38367.000|date: 2009/08/25> + 35704.000|date: 2009/08/26> + 35977.000|date: 2009/08/27> + 23063.000|date: 2009/08/28> + 27662.000|date: 2009/08/31> + 41474.000|date: 2009/09/01> + 45621.000|date: 2009/09/02> + 38436.000|date: 2009/09/03> + 31125.000|date: 2009/09/04> + 29700.000|date: 2009/09/09> + 42757.000|date: 2009/09/10> + 37282.000|date: 2009/09/11> + 39656.000|date: 2009/09/14> + 53682.000|date: 2009/09/15> + 56889.000|date: 2009/09/16> + 52874.000|date: 2009/09/17> + 41864.000|date: 2009/09/18> + 27109.000|date: 2009/09/21> + 36665.000|date: 2009/09/22> + 35625.000|date: 2009/09/23> + 34284.000|date: 2009/09/24> + 25111.000|date: 2009/09/25> + 17167.000|date: 2009/09/28> + 22821.000|date: 2009/09/29> + 43704.000|date: 2009/09/30> + 36585.000|date: 2009/10/01> + 49064.000|date: 2009/10/02> + 34365.000|date: 2009/10/05> + 35534.000|date: 2009/10/06> + 26925.000|date: 2009/10/07> + 38267.000|date: 2009/10/08> + 33437.000|date: 2009/10/09> + 40410.000|date: 2009/10/12> + 29187.000|date: 2009/10/13> + 51149.000|date: 2009/10/14> + 39268.000|date: 2009/10/15> + 52683.000|date: 2009/10/16> + 38960.000|date: 2009/10/19> + 39245.000|date: 2009/10/20> + 44406.000|date: 2009/10/21> + 44532.000|date: 2009/10/22> + 46855.000|date: 2009/10/23> + 48501.000|date: 2009/10/26> + 40402.000|date: 2009/10/27> + 46432.000|date: 2009/10/28> + 44202.000|date: 2009/11/05> + 41813.000|date: 2009/11/06> + 53214.000|date: 2009/11/09> + 32857.000|date: 2009/11/10> + 25344.000|date: 2009/11/11> + 45508.000|date: 2009/11/12> + 29935.000|date: 2009/11/13> + 33601.000|date: 2009/11/16> + 26140.000|date: 2009/11/17> + 31276.000|date: 2009/11/18> + 32268.000|date: 2009/11/19> + 48172.000|date: 2009/11/20> + 36001.000|date: 2009/11/23> + 35525.000|date: 2009/11/24> + 45757.000|date: 2009/11/25> + 20966.000|date: 2009/11/27> + 45410.000|date: 2009/11/30> + 43288.000|date: 2009/12/01> + 51582.000|date: 2009/12/02> + 38592.000|date: 2009/12/03> + 41238.000|date: 2009/12/04> + 38771.000|date: 2009/12/07> + 31189.000|date: 2009/12/08> + 29959.000|date: 2009/12/09> + 40780.000|date: 2009/12/10> + 33627.000|date: 2009/12/11> + 49802.000|date: 2009/12/14> + 47866.000|date: 2009/12/15> + 44849.000|date: 2009/12/16> + 50626.000|date: 2009/12/17> + 50623.000|date: 2009/12/18> + 43238.000|date: 2009/12/21> + 40965.000|date: 2009/12/22> + 27567.000|date: 2009/12/23> + 7425.000|date: 2009/12/24> + 29838.000|date: 2009/12/28> + 27804.000|date: 2009/12/29> + 24407.000|date: 2009/12/30> + 18883.000|date: 2009/12/31> + 43675.000|date: 2010/01/04> + 52237.000|date: 2010/01/05> + 40889.000|date: 2010/01/06> + 51269.000|date: 2010/01/07> + 50902.000|date: 2010/01/08> + 50945.000|date: 2010/01/11> + 46168.000|date: 2010/01/12> + 36167.000|date: 2010/01/13> + 56117.000|date: 2010/01/14> + 63497.000|date: 2010/01/15> + 47306.000|date: 2010/01/19> + 93568.000|date: 2010/01/20> + 72628.000|date: 2010/01/21> + 70458.000|date: 2010/01/22> + 55376.000|date: 2010/01/25> + 78181.000|date: 2010/01/26> + 61036.000|date: 2010/01/27> + 39716.000|date: 2010/01/28> + 57772.000|date: 2010/01/29> + 43082.000|date: 2010/02/01> + 37498.000|date: 2010/02/02> + 79636.000|date: 2010/02/03> + 90479.000|date: 2010/02/04> + 108040.000|date: 2010/02/05> + 30550.000|date: 2010/02/08> + 44782.000|date: 2010/02/09> + 44110.000|date: 2010/02/10> + 63872.000|date: 2010/02/11> + 52884.000|date: 2010/02/12> + 40772.000|date: 2010/02/16> + 28530.000|date: 2010/02/17> + 41491.000|date: 2010/02/18> + 38490.000|date: 2010/02/19> + 32264.000|date: 2010/02/22> + 37972.000|date: 2010/02/23> + 51296.000|date: 2010/02/24> + 42570.000|date: 2010/02/25> + 48215.000|date: 2010/02/26> + 58274.000|date: 2010/03/01> + 53457.000|date: 2010/03/02> + 39452.000|date: 2010/03/03> + 40642.000|date: 2010/03/04> + 41072.000|date: 2010/03/05> + 27360.000|date: 2010/03/08> + 38761.000|date: 2010/03/09> + 41883.000|date: 2010/03/10> + 34487.000|date: 2010/03/11> + 48971.000|date: 2010/03/12> + 31900.000|date: 2010/03/15> + 49600.000|date: 2010/03/16> + 36128.000|date: 2010/03/17> + 42988.000|date: 2010/03/18> + 55044.000|date: 2010/03/19> + 40360.000|date: 2010/03/22> + 56909.000|date: 2010/03/23> + 58929.000|date: 2010/03/24> + 62207.000|date: 2010/03/25> + 31291.000|date: 2010/03/26> + 30870.000|date: 2010/03/29> + 27938.000|date: 2010/03/30> + 27144.000|date: 2010/03/31> + 33017.000|date: 2010/04/01> + 26307.000|date: 2010/04/05> + 36364.000|date: 2010/04/06> + 32535.000|date: 2010/04/07> + 26715.000|date: 2010/04/08> + 30922.000|date: 2010/04/09> + 30924.000|date: 2010/04/12> + 38183.000|date: 2010/04/13> + 32672.000|date: 2010/04/14> + 41541.000|date: 2010/04/15> + 71945.000|date: 2010/04/16> + 38979.000|date: 2010/04/19> + 34787.000|date: 2010/04/20> + 59884.000|date: 2010/04/21> + 54333.000|date: 2010/04/22> + 73978.000|date: 2010/04/23> + 60012.000|date: 2010/04/26> + 53656.000|date: 2010/04/27> + 88868.000|date: 2010/04/28> + 40008.000|date: 2010/04/29> + 53424.000|date: 2010/04/30> + 25511.000|date: 2010/05/03> + 47236.000|date: 2010/05/04> + 68266.000|date: 2010/05/05> + 123537.000|date: 2010/05/06> + 117666.000|date: 2010/05/07> + 59554.000|date: 2010/05/10> + 36680.000|date: 2010/05/11> + 74516.000|date: 2010/05/12> + 62097.000|date: 2010/05/13> + 62994.000|date: 2010/05/14> + 50933.000|date: 2010/05/17> + 42327.000|date: 2010/05/18> + 48757.000|date: 2010/05/19> + 54701.000|date: 2010/05/20> + 53922.000|date: 2010/05/21> + 32303.000|date: 2010/05/24> + 70537.000|date: 2010/05/25> + 55459.000|date: 2010/05/26> + 52365.000|date: 2010/05/27> + 40821.000|date: 2010/05/28> + 44329.000|date: 2010/06/01> + 63496.000|date: 2010/06/02> + 59648.000|date: 2010/06/03> + 69588.000|date: 2010/06/04> + 50248.000|date: 2010/06/07> + 78728.000|date: 2010/06/08> + 66077.000|date: 2010/06/09> + 66682.000|date: 2010/06/10> + 46354.000|date: 2010/06/11> + 44258.000|date: 2010/06/14> + 41624.000|date: 2010/06/15> + 45604.000|date: 2010/06/16> + 55922.000|date: 2010/06/17> + 46947.000|date: 2010/06/18> + 39966.000|date: 2010/06/21> + 54014.000|date: 2010/06/22> + 56380.000|date: 2010/06/23> + 51427.000|date: 2010/06/24> + 62673.000|date: 2010/06/25> + 32971.000|date: 2010/06/28> + 48491.000|date: 2010/06/29> + 54388.000|date: 2010/06/30> + 58514.000|date: 2010/07/01> + 34312.000|date: 2010/07/02> + 58400.000|date: 2010/07/06> + 71645.000|date: 2010/07/07> + 59573.000|date: 2010/07/08> + 33075.000|date: 2010/07/09> + 39879.000|date: 2010/07/12> + 36082.000|date: 2010/07/13> + 47692.000|date: 2010/07/14> + 45644.000|date: 2010/07/15> + 67894.000|date: 2010/07/16> + 30212.000|date: 2010/07/19> + 51143.000|date: 2010/07/20> + 45378.000|date: 2010/07/21> + 72394.000|date: 2010/07/22> + 70875.000|date: 2010/07/23> + 49941.000|date: 2010/07/26> + 58598.000|date: 2010/07/27> + 65369.000|date: 2010/07/28> + 72406.000|date: 2010/07/29> + 42524.000|date: 2010/07/30> + 46330.000|date: 2010/08/02> + 37106.000|date: 2010/08/03> + 38644.000|date: 2010/08/04> + 61545.000|date: 2010/08/05> + 41485.000|date: 2010/08/06> + 29566.000|date: 2010/08/09> + 40865.000|date: 2010/08/10> + 45094.000|date: 2010/08/11> + 41448.000|date: 2010/08/12> + 33024.000|date: 2010/08/13> + 26712.000|date: 2010/08/16> + 42374.000|date: 2010/08/17> + 40342.000|date: 2010/08/19> + 37074.000|date: 2010/08/20> open |ticker: EXPD> => 32.460|date: 2009/08/21> + 33.280|date: 2009/08/24> + 33.580|date: 2009/08/25> + 33.080|date: 2009/08/26> + 33.000|date: 2009/08/27> + 33.120|date: 2009/08/28> + 33.080|date: 2009/08/31> + 32.410|date: 2009/09/01> + 32.100|date: 2009/09/02> + 32.000|date: 2009/09/03> + 32.230|date: 2009/09/04> + 33.470|date: 2009/09/09> + 34.030|date: 2009/09/10> + 35.260|date: 2009/09/11> + 35.660|date: 2009/09/14> + 35.070|date: 2009/09/15> + 35.690|date: 2009/09/16> + 36.760|date: 2009/09/17> + 36.520|date: 2009/09/18> + 36.670|date: 2009/09/21> + 36.475|date: 2009/09/22> + 36.440|date: 2009/09/23> + 36.200|date: 2009/09/24> + 35.420|date: 2009/09/25> + 35.250|date: 2009/09/28> + 35.320|date: 2009/09/29> + 34.980|date: 2009/09/30> + 35.430|date: 2009/10/01> + 33.500|date: 2009/10/02> + 33.420|date: 2009/10/05> + 33.850|date: 2009/10/06> + 32.870|date: 2009/10/07> + 33.130|date: 2009/10/08> + 33.110|date: 2009/10/09> + 33.610|date: 2009/10/12> + 33.890|date: 2009/10/13> + 34.180|date: 2009/10/14> + 34.400|date: 2009/10/15> + 34.690|date: 2009/10/16> + 34.500|date: 2009/10/19> + 34.750|date: 2009/10/20> + 34.620|date: 2009/10/21> + 34.120|date: 2009/10/22> + 34.110|date: 2009/10/23> + 33.390|date: 2009/10/26> + 33.140|date: 2009/10/27> + 32.690|date: 2009/10/28> + 31.520|date: 2009/11/05> + 31.370|date: 2009/11/06> + 31.750|date: 2009/11/09> + 32.210|date: 2009/11/10> + 32.250|date: 2009/11/11> + 32.430|date: 2009/11/13> + 32.300|date: 2009/11/16> + 32.770|date: 2009/11/17> + 32.920|date: 2009/11/18> + 32.900|date: 2009/11/19> + 32.080|date: 2009/11/20> + 32.580|date: 2009/11/23> + 32.700|date: 2009/11/24> + 32.630|date: 2009/11/25> + 31.880|date: 2009/11/27> + 32.020|date: 2009/11/30> + 32.150|date: 2009/12/01> + 32.380|date: 2009/12/02> + 32.770|date: 2009/12/03> + 32.820|date: 2009/12/04> + 32.890|date: 2009/12/07> + 32.690|date: 2009/12/08> + 32.630|date: 2009/12/09> + 32.560|date: 2009/12/10> + 32.710|date: 2009/12/11> + 33.090|date: 2009/12/14> + 33.730|date: 2009/12/15> + 34.320|date: 2009/12/16> + 34.300|date: 2009/12/17> + 34.790|date: 2009/12/18> + 34.880|date: 2009/12/21> + 35.190|date: 2009/12/22> + 35.340|date: 2009/12/23> + 35.410|date: 2009/12/24> + 35.410|date: 2009/12/28> + 35.450|date: 2009/12/29> + 35.420|date: 2009/12/30> + 35.470|date: 2009/12/31> + 35.110|date: 2010/01/04> + 34.980|date: 2010/01/05> + 35.250|date: 2010/01/06> + 34.340|date: 2010/01/07> + 34.390|date: 2010/01/08> + 34.540|date: 2010/01/11> + 34.390|date: 2010/01/12> + 34.560|date: 2010/01/13> + 34.700|date: 2010/01/14> + 34.890|date: 2010/01/15> + 34.430|date: 2010/01/19> + 34.250|date: 2010/01/20> + 35.400|date: 2010/01/21> + 35.240|date: 2010/01/22> + 34.650|date: 2010/01/25> + 34.420|date: 2010/01/26> + 34.450|date: 2010/01/27> + 34.600|date: 2010/01/28> + 34.420|date: 2010/01/29> + 34.110|date: 2010/02/01> + 34.430|date: 2010/02/02> + 33.880|date: 2010/02/03> + 33.760|date: 2010/02/04> + 33.460|date: 2010/02/05> + 32.960|date: 2010/02/08> + 33.380|date: 2010/02/09> + 33.360|date: 2010/02/10> + 33.140|date: 2010/02/11> + 32.690|date: 2010/02/12> + 33.760|date: 2010/02/16> + 34.130|date: 2010/02/17> + 34.270|date: 2010/02/18> + 33.980|date: 2010/02/19> + 34.300|date: 2010/02/22> + 36.550|date: 2010/02/23> + 36.900|date: 2010/02/24> + 36.160|date: 2010/02/25> + 36.480|date: 2010/02/26> + 36.510|date: 2010/03/01> + 36.460|date: 2010/03/02> + 36.320|date: 2010/03/03> + 36.100|date: 2010/03/04> + 36.340|date: 2010/03/05> + 36.440|date: 2010/03/08> + 36.460|date: 2010/03/09> + 36.560|date: 2010/03/10> + 37.010|date: 2010/03/11> + 37.255|date: 2010/03/12> + 37.430|date: 2010/03/15> + 37.070|date: 2010/03/16> + 37.620|date: 2010/03/17> + 37.420|date: 2010/03/18> + 38.340|date: 2010/03/19> + 38.230|date: 2010/03/22> + 38.490|date: 2010/03/23> + 38.210|date: 2010/03/24> + 37.850|date: 2010/03/25> + 37.140|date: 2010/03/26> + 36.850|date: 2010/03/29> + 37.010|date: 2010/03/30> + 36.870|date: 2010/03/31> + 37.070|date: 2010/04/01> + 36.680|date: 2010/04/05> + 36.920|date: 2010/04/06> + 36.590|date: 2010/04/07> + 36.340|date: 2010/04/08> + 36.610|date: 2010/04/09> + 37.140|date: 2010/04/12> + 37.040|date: 2010/04/13> + 37.110|date: 2010/04/14> + 38.440|date: 2010/04/15> + 39.840|date: 2010/04/16> + 39.520|date: 2010/04/19> + 39.360|date: 2010/04/20> + 39.070|date: 2010/04/21> + 40.280|date: 2010/04/22> + 40.580|date: 2010/04/23> + 40.650|date: 2010/04/26> + 40.480|date: 2010/04/27> + 39.655|date: 2010/04/28> + 39.880|date: 2010/04/29> + 40.720|date: 2010/04/30> + 40.720|date: 2010/05/03> + 41.850|date: 2010/05/04> + 41.800|date: 2010/05/05> + 40.820|date: 2010/05/06> + 39.010|date: 2010/05/07> + 40.550|date: 2010/05/10> + 40.840|date: 2010/05/11> + 41.370|date: 2010/05/12> + 42.050|date: 2010/05/13> + 41.660|date: 2010/05/14> + 41.050|date: 2010/05/17> + 40.990|date: 2010/05/18> + 40.370|date: 2010/05/19> + 39.090|date: 2010/05/20> + 37.250|date: 2010/05/21> + 38.060|date: 2010/05/24> + 36.570|date: 2010/05/25> + 37.500|date: 2010/05/26> + 38.290|date: 2010/05/27> + 38.290|date: 2010/05/28> + 38.000|date: 2010/06/01> + 37.500|date: 2010/06/02> + 38.490|date: 2010/06/03> + 37.930|date: 2010/06/04> + 37.020|date: 2010/06/07> + 35.910|date: 2010/06/08> + 36.540|date: 2010/06/09> + 36.930|date: 2010/06/10> + 36.970|date: 2010/06/11> + 38.190|date: 2010/06/14> + 38.030|date: 2010/06/15> + 38.860|date: 2010/06/16> + 38.990|date: 2010/06/17> + 38.740|date: 2010/06/18> + 38.570|date: 2010/06/22> + 37.210|date: 2010/06/23> + 36.810|date: 2010/06/24> + 36.410|date: 2010/06/25> + 36.740|date: 2010/06/28> + 35.740|date: 2010/06/29> + 34.950|date: 2010/06/30> + 34.530|date: 2010/07/01> + 34.400|date: 2010/07/02> + 34.520|date: 2010/07/06> + 34.190|date: 2010/07/07> + 34.910|date: 2010/07/08> + 35.355|date: 2010/07/09> + 35.900|date: 2010/07/12> + 36.710|date: 2010/07/13> + 39.790|date: 2010/07/14> + 39.690|date: 2010/07/15> + 39.370|date: 2010/07/16> + 38.540|date: 2010/07/19> + 38.575|date: 2010/07/20> + 39.700|date: 2010/07/21> + 39.610|date: 2010/07/22> + 40.510|date: 2010/07/23> + 41.490|date: 2010/07/26> + 42.480|date: 2010/07/27> + 41.990|date: 2010/07/28> + 42.420|date: 2010/07/29> + 41.915|date: 2010/07/30> + 42.740|date: 2010/08/03> + 42.700|date: 2010/08/04> + 43.990|date: 2010/08/05> + 43.600|date: 2010/08/06> + 43.990|date: 2010/08/09> + 43.590|date: 2010/08/10> + 42.130|date: 2010/08/11> + 40.560|date: 2010/08/12> + 40.700|date: 2010/08/13> + 40.380|date: 2010/08/16> + 41.400|date: 2010/08/17> + 41.860|date: 2010/08/19> + 41.270|date: 2010/08/20> high |ticker: EXPD> => 33.690|date: 2009/08/21> + 33.770|date: 2009/08/24> + 33.770|date: 2009/08/25> + 33.440|date: 2009/08/26> + 33.060|date: 2009/08/27> + 33.390|date: 2009/08/28> + 33.120|date: 2009/08/31> + 33.180|date: 2009/09/01> + 32.310|date: 2009/09/02> + 32.170|date: 2009/09/03> + 33.080|date: 2009/09/04> + 34.200|date: 2009/09/09> + 34.760|date: 2009/09/10> + 35.980|date: 2009/09/11> + 35.850|date: 2009/09/14> + 35.792|date: 2009/09/15> + 36.880|date: 2009/09/16> + 37.040|date: 2009/09/17> + 37.000|date: 2009/09/18> + 37.000|date: 2009/09/21> + 36.610|date: 2009/09/22> + 36.950|date: 2009/09/23> + 36.400|date: 2009/09/24> + 35.770|date: 2009/09/25> + 35.480|date: 2009/09/28> + 35.490|date: 2009/09/29> + 35.570|date: 2009/09/30> + 35.830|date: 2009/10/01> + 34.080|date: 2009/10/02> + 33.890|date: 2009/10/05> + 34.190|date: 2009/10/06> + 32.990|date: 2009/10/07> + 33.640|date: 2009/10/08> + 33.540|date: 2009/10/09> + 34.150|date: 2009/10/12> + 34.110|date: 2009/10/13> + 34.560|date: 2009/10/14> + 35.000|date: 2009/10/15> + 35.040|date: 2009/10/16> + 34.790|date: 2009/10/19> + 34.870|date: 2009/10/20> + 35.015|date: 2009/10/21> + 34.470|date: 2009/10/22> + 34.350|date: 2009/10/23> + 33.630|date: 2009/10/26> + 33.390|date: 2009/10/27> + 33.120|date: 2009/10/28> + 31.990|date: 2009/11/05> + 31.880|date: 2009/11/06> + 32.430|date: 2009/11/09> + 32.500|date: 2009/11/10> + 32.960|date: 2009/11/11> + 32.550|date: 2009/11/13> + 33.140|date: 2009/11/16> + 33.260|date: 2009/11/17> + 33.200|date: 2009/11/18> + 32.960|date: 2009/11/19> + 32.320|date: 2009/11/20> + 33.180|date: 2009/11/23> + 32.830|date: 2009/11/24> + 32.760|date: 2009/11/25> + 32.390|date: 2009/11/27> + 32.090|date: 2009/11/30> + 32.590|date: 2009/12/01> + 32.800|date: 2009/12/02> + 33.450|date: 2009/12/03> + 33.520|date: 2009/12/04> + 33.140|date: 2009/12/07> + 32.820|date: 2009/12/08> + 32.670|date: 2009/12/09> + 32.840|date: 2009/12/10> + 32.800|date: 2009/12/11> + 33.910|date: 2009/12/14> + 34.310|date: 2009/12/15> + 35.000|date: 2009/12/16> + 34.810|date: 2009/12/17> + 35.050|date: 2009/12/18> + 35.290|date: 2009/12/21> + 35.400|date: 2009/12/22> + 35.420|date: 2009/12/23> + 35.610|date: 2009/12/24> + 35.590|date: 2009/12/28> + 35.480|date: 2009/12/29> + 35.620|date: 2009/12/30> + 35.560|date: 2009/12/31> + 35.180|date: 2010/01/04> + 35.340|date: 2010/01/05> + 35.350|date: 2010/01/06> + 34.530|date: 2010/01/07> + 35.080|date: 2010/01/08> + 35.120|date: 2010/01/11> + 34.720|date: 2010/01/12> + 34.890|date: 2010/01/13> + 34.880|date: 2010/01/14> + 34.890|date: 2010/01/15> + 34.700|date: 2010/01/19> + 34.440|date: 2010/01/20> + 36.450|date: 2010/01/21> + 35.410|date: 2010/01/22> + 34.740|date: 2010/01/25> + 34.840|date: 2010/01/26> + 34.760|date: 2010/01/27> + 34.750|date: 2010/01/28> + 34.930|date: 2010/01/29> + 34.650|date: 2010/02/01> + 34.920|date: 2010/02/02> + 34.160|date: 2010/02/03> + 33.980|date: 2010/02/04> + 33.870|date: 2010/02/05> + 33.310|date: 2010/02/08> + 33.980|date: 2010/02/09> + 33.420|date: 2010/02/10> + 33.370|date: 2010/02/11> + 32.910|date: 2010/02/12> + 34.120|date: 2010/02/16> + 34.290|date: 2010/02/17> + 34.270|date: 2010/02/18> + 34.380|date: 2010/02/19> + 34.720|date: 2010/02/22> + 38.110|date: 2010/02/23> + 37.050|date: 2010/02/24> + 36.641|date: 2010/02/25> + 36.630|date: 2010/02/26> + 36.660|date: 2010/03/01> + 36.550|date: 2010/03/02> + 36.580|date: 2010/03/03> + 36.480|date: 2010/03/04> + 36.700|date: 2010/03/05> + 36.810|date: 2010/03/08> + 36.720|date: 2010/03/09> + 37.320|date: 2010/03/10> + 37.280|date: 2010/03/11> + 37.420|date: 2010/03/12> + 37.440|date: 2010/03/15> + 37.629|date: 2010/03/16> + 37.860|date: 2010/03/17> + 38.070|date: 2010/03/18> + 38.930|date: 2010/03/19> + 38.590|date: 2010/03/22> + 38.480|date: 2010/03/23> + 38.400|date: 2010/03/24> + 37.900|date: 2010/03/25> + 37.160|date: 2010/03/26> + 37.290|date: 2010/03/29> + 37.190|date: 2010/03/30> + 37.100|date: 2010/03/31> + 37.130|date: 2010/04/01> + 37.180|date: 2010/04/05> + 36.980|date: 2010/04/06> + 36.700|date: 2010/04/07> + 36.760|date: 2010/04/08> + 37.220|date: 2010/04/09> + 37.310|date: 2010/04/12> + 37.210|date: 2010/04/13> + 38.360|date: 2010/04/14> + 39.940|date: 2010/04/15> + 40.000|date: 2010/04/16> + 39.760|date: 2010/04/19> + 39.570|date: 2010/04/20> + 40.480|date: 2010/04/21> + 40.900|date: 2010/04/22> + 40.820|date: 2010/04/23> + 40.830|date: 2010/04/26> + 40.685|date: 2010/04/27> + 40.010|date: 2010/04/28> + 41.220|date: 2010/04/29> + 41.580|date: 2010/04/30> + 42.360|date: 2010/05/03> + 41.932|date: 2010/05/04> + 41.790|date: 2010/05/05> + 41.100|date: 2010/05/06> + 39.680|date: 2010/05/07> + 41.180|date: 2010/05/10> + 42.000|date: 2010/05/11> + 42.390|date: 2010/05/12> + 42.300|date: 2010/05/13> + 41.730|date: 2010/05/14> + 41.690|date: 2010/05/17> + 41.510|date: 2010/05/18> + 40.630|date: 2010/05/19> + 39.390|date: 2010/05/20> + 38.450|date: 2010/05/21> + 38.430|date: 2010/05/24> + 37.280|date: 2010/05/25> + 38.200|date: 2010/05/26> + 38.510|date: 2010/05/27> + 38.510|date: 2010/05/28> + 38.530|date: 2010/06/01> + 38.670|date: 2010/06/02> + 39.000|date: 2010/06/03> + 38.190|date: 2010/06/04> + 37.180|date: 2010/06/07> + 36.510|date: 2010/06/08> + 37.230|date: 2010/06/09> + 37.510|date: 2010/06/10> + 37.950|date: 2010/06/11> + 38.830|date: 2010/06/14> + 39.030|date: 2010/06/15> + 39.290|date: 2010/06/16> + 39.090|date: 2010/06/17> + 38.960|date: 2010/06/18> + 38.878|date: 2010/06/22> + 37.630|date: 2010/06/23> + 37.070|date: 2010/06/24> + 36.760|date: 2010/06/25> + 36.840|date: 2010/06/28> + 35.920|date: 2010/06/29> + 35.430|date: 2010/06/30> + 34.890|date: 2010/07/01> + 34.640|date: 2010/07/02> + 34.610|date: 2010/07/06> + 34.821|date: 2010/07/07> + 35.370|date: 2010/07/08> + 35.960|date: 2010/07/09> + 36.140|date: 2010/07/12> + 37.360|date: 2010/07/13> + 40.440|date: 2010/07/14> + 39.750|date: 2010/07/15> + 39.570|date: 2010/07/16> + 39.300|date: 2010/07/19> + 39.950|date: 2010/07/20> + 39.840|date: 2010/07/21> + 41.000|date: 2010/07/22> + 41.500|date: 2010/07/23> + 42.400|date: 2010/07/26> + 42.790|date: 2010/07/27> + 42.480|date: 2010/07/28> + 42.630|date: 2010/07/29> + 42.760|date: 2010/07/30> + 42.900|date: 2010/08/03> + 44.330|date: 2010/08/04> + 44.370|date: 2010/08/05> + 44.290|date: 2010/08/06> + 44.210|date: 2010/08/09> + 43.790|date: 2010/08/10> + 42.160|date: 2010/08/11> + 41.080|date: 2010/08/12> + 41.030|date: 2010/08/13> + 41.380|date: 2010/08/16> + 42.510|date: 2010/08/17> + 41.950|date: 2010/08/19> + 41.730|date: 2010/08/20> low |ticker: EXPD> => 31.780|date: 2009/08/21> + 32.960|date: 2009/08/24> + 33.040|date: 2009/08/25> + 32.810|date: 2009/08/26> + 32.100|date: 2009/08/27> + 32.710|date: 2009/08/28> + 31.890|date: 2009/08/31> + 32.220|date: 2009/09/01> + 31.780|date: 2009/09/02> + 31.270|date: 2009/09/03> + 32.020|date: 2009/09/04> + 33.070|date: 2009/09/09> + 33.950|date: 2009/09/10> + 34.900|date: 2009/09/11> + 35.200|date: 2009/09/14> + 34.346|date: 2009/09/15> + 24.500|date: 2009/09/16> + 36.000|date: 2009/09/17> + 36.350|date: 2009/09/18> + 36.130|date: 2009/09/21> + 35.730|date: 2009/09/22> + 35.920|date: 2009/09/23> + 35.300|date: 2009/09/24> + 35.070|date: 2009/09/25> + 34.980|date: 2009/09/28> + 34.880|date: 2009/09/29> + 34.230|date: 2009/09/30> + 33.590|date: 2009/10/01> + 33.410|date: 2009/10/02> + 33.190|date: 2009/10/05> + 32.840|date: 2009/10/06> + 32.550|date: 2009/10/07> + 32.860|date: 2009/10/08> + 32.680|date: 2009/10/09> + 33.470|date: 2009/10/12> + 33.530|date: 2009/10/13> + 34.180|date: 2009/10/14> + 34.200|date: 2009/10/15> + 34.030|date: 2009/10/16> + 25.510|date: 2009/10/19> + 33.990|date: 2009/10/20> + 34.000|date: 2009/10/21> + 33.520|date: 2009/10/22> + 32.950|date: 2009/10/23> + 32.660|date: 2009/10/26> + 32.580|date: 2009/10/27> + 32.500|date: 2009/10/28> + 31.290|date: 2009/11/05> + 31.270|date: 2009/11/06> + 31.660|date: 2009/11/09> + 32.000|date: 2009/11/10> + 32.190|date: 2009/11/11> + 32.145|date: 2009/11/13> + 32.230|date: 2009/11/16> + 32.380|date: 2009/11/17> + 32.720|date: 2009/11/18> + 32.015|date: 2009/11/19> + 31.995|date: 2009/11/20> + 32.420|date: 2009/11/23> + 32.250|date: 2009/11/24> + 32.430|date: 2009/11/25> + 31.600|date: 2009/11/27> + 31.460|date: 2009/11/30> + 32.120|date: 2009/12/01> + 32.211|date: 2009/12/02> + 32.440|date: 2009/12/03> + 32.610|date: 2009/12/04> + 32.600|date: 2009/12/07> + 32.101|date: 2009/12/08> + 32.120|date: 2009/12/09> + 32.220|date: 2009/12/10> + 32.440|date: 2009/12/11> + 33.060|date: 2009/12/14> + 33.400|date: 2009/12/15> + 34.300|date: 2009/12/16> + 34.040|date: 2009/12/17> + 34.460|date: 2009/12/18> + 34.750|date: 2009/12/21> + 35.050|date: 2009/12/22> + 34.910|date: 2009/12/23> + 35.260|date: 2009/12/24> + 35.110|date: 2009/12/28> + 35.190|date: 2009/12/29> + 35.230|date: 2009/12/30> + 34.730|date: 2009/12/31> + 34.840|date: 2010/01/04> + 34.870|date: 2010/01/05> + 34.430|date: 2010/01/06> + 34.010|date: 2010/01/07> + 34.290|date: 2010/01/08> + 34.440|date: 2010/01/11> + 34.360|date: 2010/01/12> + 34.240|date: 2010/01/13> + 34.500|date: 2010/01/14> + 34.115|date: 2010/01/15> + 34.275|date: 2010/01/19> + 33.772|date: 2010/01/20> + 34.470|date: 2010/01/21> + 34.530|date: 2010/01/22> + 34.070|date: 2010/01/25> + 34.230|date: 2010/01/26> + 34.112|date: 2010/01/27> + 34.130|date: 2010/01/28> + 34.050|date: 2010/01/29> + 33.970|date: 2010/02/01> + 34.060|date: 2010/02/02> + 33.350|date: 2010/02/03> + 33.420|date: 2010/02/04> + 32.440|date: 2010/02/05> + 32.700|date: 2010/02/08> + 33.210|date: 2010/02/09> + 32.800|date: 2010/02/10> + 32.820|date: 2010/02/11> + 32.360|date: 2010/02/12> + 33.310|date: 2010/02/16> + 33.900|date: 2010/02/17> + 33.740|date: 2010/02/18> + 33.760|date: 2010/02/19> + 34.240|date: 2010/02/22> + 36.260|date: 2010/02/23> + 36.400|date: 2010/02/24> + 35.400|date: 2010/02/25> + 36.000|date: 2010/02/26> + 36.200|date: 2010/03/01> + 36.280|date: 2010/03/02> + 36.020|date: 2010/03/03> + 35.960|date: 2010/03/04> + 36.280|date: 2010/03/05> + 36.410|date: 2010/03/08> + 36.400|date: 2010/03/09> + 36.510|date: 2010/03/10> + 36.970|date: 2010/03/11> + 36.560|date: 2010/03/12> + 36.860|date: 2010/03/15> + 36.990|date: 2010/03/16> + 37.280|date: 2010/03/17> + 37.340|date: 2010/03/18> + 37.630|date: 2010/03/19> + 38.145|date: 2010/03/22> + 37.820|date: 2010/03/23> + 37.690|date: 2010/03/24> + 37.120|date: 2010/03/25> + 36.430|date: 2010/03/26> + 36.795|date: 2010/03/29> + 36.720|date: 2010/03/30> + 36.580|date: 2010/03/31> + 36.260|date: 2010/04/01> + 36.410|date: 2010/04/05> + 36.600|date: 2010/04/06> + 36.240|date: 2010/04/07> + 36.010|date: 2010/04/08> + 36.500|date: 2010/04/09> + 36.950|date: 2010/04/12> + 36.640|date: 2010/04/13> + 36.950|date: 2010/04/14> + 38.338|date: 2010/04/15> + 39.120|date: 2010/04/16> + 39.060|date: 2010/04/19> + 38.920|date: 2010/04/20> + 39.000|date: 2010/04/21> + 39.630|date: 2010/04/22> + 40.200|date: 2010/04/23> + 40.440|date: 2010/04/26> + 39.450|date: 2010/04/27> + 39.400|date: 2010/04/28> + 39.880|date: 2010/04/29> + 40.380|date: 2010/04/30> + 40.510|date: 2010/05/03> + 40.640|date: 2010/05/04> + 40.540|date: 2010/05/05> + 37.610|date: 2010/05/06> + 38.500|date: 2010/05/07> + 39.390|date: 2010/05/10> + 40.750|date: 2010/05/11> + 41.240|date: 2010/05/12> + 41.600|date: 2010/05/13> + 40.670|date: 2010/05/14> + 40.110|date: 2010/05/17> + 40.040|date: 2010/05/18> + 39.160|date: 2010/05/19> + 37.595|date: 2010/05/20> + 37.230|date: 2010/05/21> + 37.420|date: 2010/05/24> + 36.210|date: 2010/05/25> + 37.260|date: 2010/05/26> + 37.720|date: 2010/05/27> + 37.650|date: 2010/05/28> + 37.390|date: 2010/06/01> + 37.158|date: 2010/06/02> + 38.300|date: 2010/06/03> + 37.010|date: 2010/06/04> + 35.930|date: 2010/06/07> + 35.500|date: 2010/06/08> + 35.880|date: 2010/06/09> + 36.290|date: 2010/06/10> + 36.950|date: 2010/06/11> + 37.770|date: 2010/06/14> + 37.970|date: 2010/06/15> + 38.650|date: 2010/06/16> + 38.140|date: 2010/06/17> + 38.415|date: 2010/06/18> + 37.130|date: 2010/06/22> + 36.800|date: 2010/06/23> + 36.190|date: 2010/06/24> + 36.040|date: 2010/06/25> + 36.010|date: 2010/06/28> + 34.650|date: 2010/06/29> + 34.460|date: 2010/06/30> + 33.830|date: 2010/07/01> + 33.720|date: 2010/07/02> + 33.650|date: 2010/07/06> + 33.980|date: 2010/07/07> + 34.670|date: 2010/07/08> + 35.310|date: 2010/07/09> + 35.710|date: 2010/07/12> + 36.410|date: 2010/07/13> + 38.720|date: 2010/07/14> + 38.650|date: 2010/07/15> + 38.590|date: 2010/07/16> + 38.490|date: 2010/07/19> + 38.540|date: 2010/07/20> + 38.650|date: 2010/07/21> + 39.510|date: 2010/07/22> + 40.380|date: 2010/07/23> + 41.410|date: 2010/07/26> + 41.550|date: 2010/07/27> + 41.850|date: 2010/07/28> + 41.790|date: 2010/07/29> + 41.890|date: 2010/07/30> + 41.860|date: 2010/08/03> + 42.620|date: 2010/08/04> + 43.665|date: 2010/08/05> + 43.340|date: 2010/08/06> + 43.810|date: 2010/08/09> + 42.500|date: 2010/08/10> + 40.880|date: 2010/08/11> + 40.240|date: 2010/08/12> + 40.410|date: 2010/08/13> + 40.130|date: 2010/08/16> + 41.360|date: 2010/08/17> + 40.570|date: 2010/08/19> + 41.010|date: 2010/08/20> close |ticker: EXPD> => 33.490|date: 2009/08/21> + 33.330|date: 2009/08/24> + 33.250|date: 2009/08/25> + 32.890|date: 2009/08/26> + 32.840|date: 2009/08/27> + 33.060|date: 2009/08/28> + 32.660|date: 2009/08/31> + 32.220|date: 2009/09/01> + 31.960|date: 2009/09/02> + 32.090|date: 2009/09/03> + 33.080|date: 2009/09/04> + 34.110|date: 2009/09/09> + 34.710|date: 2009/09/10> + 35.790|date: 2009/09/11> + 35.650|date: 2009/09/14> + 35.690|date: 2009/09/15> + 36.820|date: 2009/09/16> + 36.440|date: 2009/09/17> + 37.000|date: 2009/09/18> + 36.240|date: 2009/09/21> + 36.450|date: 2009/09/22> + 35.960|date: 2009/09/23> + 35.620|date: 2009/09/24> + 35.100|date: 2009/09/25> + 35.170|date: 2009/09/28> + 35.000|date: 2009/09/29> + 35.150|date: 2009/09/30> + 33.610|date: 2009/10/01> + 33.530|date: 2009/10/02> + 33.880|date: 2009/10/05> + 32.940|date: 2009/10/06> + 32.750|date: 2009/10/07> + 33.340|date: 2009/10/08> + 33.520|date: 2009/10/09> + 33.960|date: 2009/10/12> + 33.950|date: 2009/10/13> + 34.530|date: 2009/10/14> + 34.980|date: 2009/10/15> + 34.740|date: 2009/10/16> + 34.760|date: 2009/10/19> + 34.590|date: 2009/10/20> + 34.040|date: 2009/10/21> + 34.420|date: 2009/10/22> + 33.080|date: 2009/10/23> + 32.830|date: 2009/10/26> + 32.710|date: 2009/10/27> + 32.590|date: 2009/10/28> + 31.520|date: 2009/11/05> + 31.620|date: 2009/11/06> + 32.320|date: 2009/11/09> + 32.170|date: 2009/11/10> + 32.920|date: 2009/11/11> + 32.190|date: 2009/11/13> + 32.920|date: 2009/11/16> + 33.210|date: 2009/11/17> + 32.960|date: 2009/11/18> + 32.320|date: 2009/11/19> + 32.180|date: 2009/11/20> + 32.700|date: 2009/11/23> + 32.500|date: 2009/11/24> + 32.530|date: 2009/11/25> + 32.100|date: 2009/11/27> + 31.930|date: 2009/11/30> + 32.160|date: 2009/12/01> + 32.700|date: 2009/12/02> + 32.480|date: 2009/12/03> + 33.070|date: 2009/12/04> + 32.690|date: 2009/12/07> + 32.660|date: 2009/12/08> + 32.560|date: 2009/12/09> + 32.350|date: 2009/12/10> + 32.640|date: 2009/12/11> + 33.790|date: 2009/12/14> + 34.220|date: 2009/12/15> + 34.710|date: 2009/12/16> + 34.640|date: 2009/12/17> + 34.690|date: 2009/12/18> + 35.110|date: 2009/12/21> + 35.250|date: 2009/12/22> + 35.300|date: 2009/12/23> + 35.380|date: 2009/12/24> + 35.380|date: 2009/12/28> + 35.350|date: 2009/12/29> + 35.420|date: 2009/12/30> + 34.770|date: 2009/12/31> + 35.080|date: 2010/01/04> + 35.320|date: 2010/01/05> + 34.500|date: 2010/01/06> + 34.290|date: 2010/01/07> + 34.650|date: 2010/01/08> + 34.790|date: 2010/01/11> + 34.490|date: 2010/01/12> + 34.810|date: 2010/01/13> + 34.710|date: 2010/01/14> + 34.470|date: 2010/01/15> + 34.460|date: 2010/01/19> + 34.360|date: 2010/01/20> + 35.362|date: 2010/01/21> + 34.580|date: 2010/01/22> + 34.670|date: 2010/01/25> + 34.550|date: 2010/01/26> + 34.710|date: 2010/01/27> + 34.300|date: 2010/01/28> + 34.100|date: 2010/01/29> + 34.460|date: 2010/02/01> + 34.800|date: 2010/02/02> + 33.970|date: 2010/02/03> + 33.420|date: 2010/02/04> + 33.030|date: 2010/02/05> + 32.960|date: 2010/02/08> + 33.460|date: 2010/02/09> + 33.100|date: 2010/02/10> + 32.950|date: 2010/02/11> + 32.870|date: 2010/02/12> + 33.920|date: 2010/02/16> + 34.190|date: 2010/02/17> + 33.940|date: 2010/02/18> + 34.320|date: 2010/02/19> + 34.550|date: 2010/02/22> + 36.910|date: 2010/02/23> + 36.590|date: 2010/02/24> + 36.605|date: 2010/02/25> + 36.470|date: 2010/02/26> + 36.340|date: 2010/03/01> + 36.330|date: 2010/03/02> + 36.130|date: 2010/03/03> + 36.310|date: 2010/03/04> + 36.580|date: 2010/03/05> + 36.480|date: 2010/03/08> + 36.620|date: 2010/03/09> + 37.050|date: 2010/03/10> + 37.260|date: 2010/03/11> + 37.210|date: 2010/03/12> + 37.030|date: 2010/03/15> + 37.490|date: 2010/03/16> + 37.580|date: 2010/03/17> + 38.030|date: 2010/03/18> + 38.610|date: 2010/03/19> + 38.370|date: 2010/03/22> + 38.420|date: 2010/03/23> + 37.830|date: 2010/03/24> + 37.200|date: 2010/03/25> + 36.670|date: 2010/03/26> + 37.020|date: 2010/03/29> + 37.020|date: 2010/03/30> + 36.920|date: 2010/03/31> + 36.650|date: 2010/04/01> + 36.960|date: 2010/04/05> + 36.640|date: 2010/04/06> + 36.530|date: 2010/04/07> + 36.710|date: 2010/04/08> + 37.200|date: 2010/04/09> + 36.980|date: 2010/04/12> + 37.150|date: 2010/04/13> + 38.280|date: 2010/04/14> + 39.850|date: 2010/04/15> + 39.400|date: 2010/04/16> + 39.330|date: 2010/04/19> + 39.300|date: 2010/04/20> + 40.360|date: 2010/04/21> + 40.790|date: 2010/04/22> + 40.660|date: 2010/04/23> + 40.490|date: 2010/04/26> + 39.570|date: 2010/04/27> + 39.770|date: 2010/04/28> + 40.680|date: 2010/04/29> + 40.710|date: 2010/04/30> + 42.160|date: 2010/05/03> + 41.020|date: 2010/05/04> + 40.640|date: 2010/05/05> + 39.030|date: 2010/05/06> + 38.630|date: 2010/05/07> + 41.160|date: 2010/05/10> + 41.300|date: 2010/05/11> + 42.390|date: 2010/05/12> + 41.810|date: 2010/05/13> + 40.990|date: 2010/05/14> + 40.930|date: 2010/05/17> + 40.270|date: 2010/05/18> + 39.750|date: 2010/05/19> + 38.010|date: 2010/05/20> + 38.300|date: 2010/05/21> + 37.470|date: 2010/05/24> + 37.270|date: 2010/05/25> + 37.310|date: 2010/05/26> + 38.510|date: 2010/05/27> + 38.240|date: 2010/05/28> + 37.400|date: 2010/06/01> + 38.670|date: 2010/06/02> + 38.850|date: 2010/06/03> + 37.142|date: 2010/06/04> + 35.947|date: 2010/06/07> + 36.370|date: 2010/06/08> + 36.080|date: 2010/06/09> + 37.500|date: 2010/06/10> + 37.910|date: 2010/06/11> + 37.810|date: 2010/06/14> + 38.998|date: 2010/06/15> + 38.900|date: 2010/06/16> + 38.690|date: 2010/06/17> + 38.620|date: 2010/06/18> + 37.230|date: 2010/06/22> + 37.030|date: 2010/06/23> + 36.460|date: 2010/06/24> + 36.610|date: 2010/06/25> + 36.240|date: 2010/06/28> + 34.920|date: 2010/06/29> + 34.510|date: 2010/06/30> + 34.530|date: 2010/07/01> + 33.970|date: 2010/07/02> + 34.030|date: 2010/07/06> + 34.760|date: 2010/07/07> + 35.370|date: 2010/07/08> + 35.910|date: 2010/07/09> + 36.100|date: 2010/07/12> + 37.160|date: 2010/07/13> + 39.640|date: 2010/07/14> + 39.450|date: 2010/07/15> + 38.660|date: 2010/07/16> + 39.280|date: 2010/07/19> + 39.930|date: 2010/07/20> + 39.230|date: 2010/07/21> + 40.660|date: 2010/07/22> + 41.380|date: 2010/07/23> + 42.360|date: 2010/07/26> + 41.730|date: 2010/07/27> + 42.210|date: 2010/07/28> + 41.990|date: 2010/07/29> + 42.640|date: 2010/07/30> + 42.700|date: 2010/08/03> + 44.260|date: 2010/08/04> + 44.370|date: 2010/08/05> + 43.890|date: 2010/08/06> + 44.020|date: 2010/08/09> + 42.750|date: 2010/08/10> + 41.030|date: 2010/08/11> + 40.920|date: 2010/08/12> + 40.710|date: 2010/08/13> + 41.090|date: 2010/08/16> + 42.340|date: 2010/08/17> + 41.540|date: 2010/08/19> + 41.650|date: 2010/08/20> volume |ticker: EXPD> => 26443.000|date: 2009/08/21> + 17571.000|date: 2009/08/24> + 26036.000|date: 2009/08/25> + 11698.000|date: 2009/08/26> + 15244.000|date: 2009/08/27> + 14670.000|date: 2009/08/28> + 34431.000|date: 2009/08/31> + 28673.000|date: 2009/09/01> + 18083.000|date: 2009/09/02> + 24233.000|date: 2009/09/03> + 19442.000|date: 2009/09/04> + 22288.000|date: 2009/09/09> + 18768.000|date: 2009/09/10> + 32100.000|date: 2009/09/11> + 30581.000|date: 2009/09/14> + 18944.000|date: 2009/09/15> + 35391.000|date: 2009/09/16> + 25834.000|date: 2009/09/17> + 19304.000|date: 2009/09/18> + 23609.000|date: 2009/09/21> + 17546.000|date: 2009/09/22> + 10990.000|date: 2009/09/23> + 18206.000|date: 2009/09/24> + 12634.000|date: 2009/09/25> + 27886.000|date: 2009/09/28> + 17303.000|date: 2009/09/29> + 22197.000|date: 2009/09/30> + 28993.000|date: 2009/10/01> + 19655.000|date: 2009/10/02> + 24483.000|date: 2009/10/05> + 40373.000|date: 2009/10/06> + 36616.000|date: 2009/10/07> + 29072.000|date: 2009/10/08> + 15945.000|date: 2009/10/09> + 18465.000|date: 2009/10/12> + 18205.000|date: 2009/10/13> + 21005.000|date: 2009/10/14> + 21142.000|date: 2009/10/15> + 21020.000|date: 2009/10/16> + 17488.000|date: 2009/10/19> + 27971.000|date: 2009/10/20> + 28367.000|date: 2009/10/21> + 19786.000|date: 2009/10/22> + 21135.000|date: 2009/10/23> + 19062.000|date: 2009/10/26> + 17629.000|date: 2009/10/27> + 24947.000|date: 2009/10/28> + 29588.000|date: 2009/11/05> + 25515.000|date: 2009/11/06> + 20913.000|date: 2009/11/09> + 18888.000|date: 2009/11/10> + 12353.000|date: 2009/11/11> + 20050.000|date: 2009/11/13> + 19450.000|date: 2009/11/16> + 12157.000|date: 2009/11/17> + 11620.000|date: 2009/11/18> + 14022.000|date: 2009/11/19> + 13632.000|date: 2009/11/20> + 12276.000|date: 2009/11/23> + 24787.000|date: 2009/11/24> + 15225.000|date: 2009/11/25> + 8734.000|date: 2009/11/27> + 14322.000|date: 2009/11/30> + 15007.000|date: 2009/12/01> + 12144.000|date: 2009/12/02> + 13270.000|date: 2009/12/03> + 13046.000|date: 2009/12/04> + 10481.000|date: 2009/12/07> + 12581.000|date: 2009/12/08> + 11729.000|date: 2009/12/09> + 12397.000|date: 2009/12/10> + 11182.000|date: 2009/12/11> + 17337.000|date: 2009/12/14> + 17935.000|date: 2009/12/15> + 24926.000|date: 2009/12/16> + 21321.000|date: 2009/12/17> + 26816.000|date: 2009/12/18> + 13094.000|date: 2009/12/21> + 9643.000|date: 2009/12/22> + 8269.000|date: 2009/12/23> + 2901.000|date: 2009/12/24> + 6767.000|date: 2009/12/28> + 6846.000|date: 2009/12/29> + 7153.000|date: 2009/12/30> + 7702.000|date: 2009/12/31> + 10623.000|date: 2010/01/04> + 13935.000|date: 2010/01/05> + 20286.000|date: 2010/01/06> + 11863.000|date: 2010/01/07> + 33294.000|date: 2010/01/08> + 22965.000|date: 2010/01/11> + 26650.000|date: 2010/01/12> + 19056.000|date: 2010/01/13> + 13320.000|date: 2010/01/14> + 28664.000|date: 2010/01/15> + 16811.000|date: 2010/01/19> + 20298.000|date: 2010/01/20> + 51026.000|date: 2010/01/21> + 32926.000|date: 2010/01/22> + 23116.000|date: 2010/01/25> + 20510.000|date: 2010/01/26> + 15580.000|date: 2010/01/27> + 22531.000|date: 2010/01/28> + 20969.000|date: 2010/01/29> + 25645.000|date: 2010/02/01> + 25327.000|date: 2010/02/02> + 58312.000|date: 2010/02/03> + 26233.000|date: 2010/02/04> + 32528.000|date: 2010/02/05> + 14989.000|date: 2010/02/08> + 28478.000|date: 2010/02/09> + 15038.000|date: 2010/02/10> + 24636.000|date: 2010/02/11> + 26263.000|date: 2010/02/12> + 25569.000|date: 2010/02/16> + 11727.000|date: 2010/02/17> + 14735.000|date: 2010/02/18> + 21775.000|date: 2010/02/19> + 20476.000|date: 2010/02/22> + 91339.000|date: 2010/02/23> + 34613.000|date: 2010/02/24> + 32950.000|date: 2010/02/25> + 29522.000|date: 2010/02/26> + 15512.000|date: 2010/03/01> + 15142.000|date: 2010/03/02> + 11183.000|date: 2010/03/03> + 12664.000|date: 2010/03/04> + 18525.000|date: 2010/03/05> + 22614.000|date: 2010/03/08> + 13323.000|date: 2010/03/09> + 20342.000|date: 2010/03/10> + 23657.000|date: 2010/03/11> + 15864.000|date: 2010/03/12> + 10809.000|date: 2010/03/15> + 11729.000|date: 2010/03/16> + 10934.000|date: 2010/03/17> + 9592.000|date: 2010/03/18> + 39633.000|date: 2010/03/19> + 21011.000|date: 2010/03/22> + 15836.000|date: 2010/03/23> + 16423.000|date: 2010/03/24> + 19635.000|date: 2010/03/25> + 27793.000|date: 2010/03/26> + 12275.000|date: 2010/03/29> + 9117.000|date: 2010/03/30> + 11514.000|date: 2010/03/31> + 13552.000|date: 2010/04/01> + 16334.000|date: 2010/04/05> + 16270.000|date: 2010/04/06> + 17776.000|date: 2010/04/07> + 25409.000|date: 2010/04/08> + 15074.000|date: 2010/04/09> + 7740.000|date: 2010/04/12> + 9947.000|date: 2010/04/13> + 24174.000|date: 2010/04/14> + 48503.000|date: 2010/04/15> + 33947.000|date: 2010/04/16> + 29357.000|date: 2010/04/19> + 20040.000|date: 2010/04/20> + 29962.000|date: 2010/04/21> + 17652.000|date: 2010/04/22> + 20950.000|date: 2010/04/23> + 10340.000|date: 2010/04/26> + 21094.000|date: 2010/04/27> + 13439.000|date: 2010/04/28> + 19971.000|date: 2010/04/29> + 25166.000|date: 2010/04/30> + 34859.000|date: 2010/05/03> + 20020.000|date: 2010/05/04> + 24922.000|date: 2010/05/05> + 43757.000|date: 2010/05/06> + 43659.000|date: 2010/05/07> + 29380.000|date: 2010/05/10> + 18090.000|date: 2010/05/11> + 16513.000|date: 2010/05/12> + 16550.000|date: 2010/05/13> + 19635.000|date: 2010/05/14> + 17778.000|date: 2010/05/17> + 16491.000|date: 2010/05/18> + 24781.000|date: 2010/05/19> + 30808.000|date: 2010/05/20> + 30325.000|date: 2010/05/21> + 25117.000|date: 2010/05/24> + 30463.000|date: 2010/05/25> + 18452.000|date: 2010/05/26> + 24171.000|date: 2010/05/27> + 23691.000|date: 2010/05/28> + 16792.000|date: 2010/06/01> + 19150.000|date: 2010/06/02> + 14155.000|date: 2010/06/03> + 17966.000|date: 2010/06/04> + 15030.000|date: 2010/06/07> + 15581.000|date: 2010/06/08> + 20276.000|date: 2010/06/09> + 11088.000|date: 2010/06/10> + 10413.000|date: 2010/06/11> + 10331.000|date: 2010/06/14> + 11426.000|date: 2010/06/15> + 8753.000|date: 2010/06/16> + 9656.000|date: 2010/06/17> + 15378.000|date: 2010/06/18> + 12241.000|date: 2010/06/22> + 17663.000|date: 2010/06/23> + 15986.000|date: 2010/06/24> + 15587.000|date: 2010/06/25> + 12081.000|date: 2010/06/28> + 15287.000|date: 2010/06/29> + 13824.000|date: 2010/06/30> + 20233.000|date: 2010/07/01> + 14861.000|date: 2010/07/02> + 14616.000|date: 2010/07/06> + 16056.000|date: 2010/07/07> + 13440.000|date: 2010/07/08> + 13401.000|date: 2010/07/09> + 12802.000|date: 2010/07/12> + 17037.000|date: 2010/07/13> + 45475.000|date: 2010/07/14> + 17103.000|date: 2010/07/15> + 24116.000|date: 2010/07/16> + 12351.000|date: 2010/07/19> + 15705.000|date: 2010/07/20> + 19032.000|date: 2010/07/21> + 18829.000|date: 2010/07/22> + 13031.000|date: 2010/07/23> + 15557.000|date: 2010/07/26> + 12019.000|date: 2010/07/27> + 14153.000|date: 2010/07/28> + 15219.000|date: 2010/07/29> + 17653.000|date: 2010/07/30> + 15995.000|date: 2010/08/03> + 23756.000|date: 2010/08/04> + 22222.000|date: 2010/08/05> + 20443.000|date: 2010/08/06> + 11382.000|date: 2010/08/09> + 34217.000|date: 2010/08/10> + 27603.000|date: 2010/08/11> + 13969.000|date: 2010/08/12> + 12729.000|date: 2010/08/13> + 13413.000|date: 2010/08/16> + 17193.000|date: 2010/08/17> + 19540.000|date: 2010/08/19> + 12178.000|date: 2010/08/20> open |ticker: EXPE> => 22.740|date: 2009/08/21> + 22.950|date: 2009/08/24> + 22.290|date: 2009/08/25> + 22.780|date: 2009/08/26> + 22.900|date: 2009/08/27> + 22.890|date: 2009/08/28> + 23.270|date: 2009/08/31> + 22.820|date: 2009/09/01> + 22.260|date: 2009/09/02> + 22.240|date: 2009/09/03> + 22.320|date: 2009/09/04> + 22.940|date: 2009/09/09> + 23.500|date: 2009/09/10> + 23.090|date: 2009/09/11> + 22.920|date: 2009/09/14> + 23.100|date: 2009/09/15> + 23.680|date: 2009/09/16> + 24.640|date: 2009/09/17> + 24.320|date: 2009/09/18> + 24.140|date: 2009/09/21> + 24.360|date: 2009/09/22> + 24.880|date: 2009/09/23> + 24.980|date: 2009/09/24> + 23.990|date: 2009/09/25> + 23.650|date: 2009/09/28> + 23.970|date: 2009/09/29> + 23.950|date: 2009/09/30> + 23.830|date: 2009/10/01> + 23.160|date: 2009/10/02> + 22.620|date: 2009/10/05> + 23.100|date: 2009/10/06> + 24.050|date: 2009/10/07> + 24.170|date: 2009/10/08> + 24.060|date: 2009/10/09> + 24.160|date: 2009/10/12> + 24.420|date: 2009/10/13> + 25.170|date: 2009/10/14> + 25.730|date: 2009/10/15> + 25.820|date: 2009/10/16> + 25.030|date: 2009/10/19> + 25.710|date: 2009/10/20> + 25.510|date: 2009/10/21> + 25.890|date: 2009/10/22> + 26.020|date: 2009/10/23> + 26.580|date: 2009/10/26> + 26.650|date: 2009/10/27> + 25.220|date: 2009/10/28> + 22.550|date: 2009/11/05> + 23.430|date: 2009/11/06> + 23.520|date: 2009/11/09> + 24.150|date: 2009/11/10> + 24.520|date: 2009/11/11> + 23.670|date: 2009/11/13> + 23.670|date: 2009/11/16> + 23.910|date: 2009/11/17> + 24.950|date: 2009/11/18> + 25.190|date: 2009/11/19> + 24.450|date: 2009/11/20> + 25.210|date: 2009/11/23> + 25.710|date: 2009/11/24> + 25.580|date: 2009/11/25> + 25.400|date: 2009/11/27> + 25.010|date: 2009/11/30> + 25.640|date: 2009/12/01> + 25.880|date: 2009/12/02> + 25.950|date: 2009/12/03> + 26.250|date: 2009/12/04> + 25.810|date: 2009/12/07> + 25.000|date: 2009/12/08> + 25.000|date: 2009/12/09> + 25.430|date: 2009/12/10> + 25.820|date: 2009/12/11> + 25.810|date: 2009/12/14> + 25.820|date: 2009/12/15> + 25.480|date: 2009/12/16> + 25.740|date: 2009/12/17> + 25.130|date: 2009/12/18> + 25.350|date: 2009/12/21> + 26.150|date: 2009/12/22> + 26.530|date: 2009/12/23> + 27.160|date: 2009/12/24> + 27.060|date: 2009/12/28> + 27.190|date: 2009/12/29> + 26.530|date: 2009/12/30> + 26.430|date: 2009/12/31> + 25.870|date: 2010/01/04> + 25.750|date: 2010/01/05> + 25.730|date: 2010/01/06> + 24.500|date: 2010/01/07> + 24.410|date: 2010/01/08> + 24.230|date: 2010/01/11> + 23.850|date: 2010/01/12> + 23.390|date: 2010/01/13> + 23.390|date: 2010/01/14> + 23.220|date: 2010/01/15> + 22.700|date: 2010/01/19> + 22.500|date: 2010/01/20> + 22.320|date: 2010/01/21> + 22.130|date: 2010/01/22> + 21.860|date: 2010/01/25> + 21.630|date: 2010/01/26> + 21.950|date: 2010/01/27> + 22.180|date: 2010/01/28> + 21.900|date: 2010/01/29> + 21.570|date: 2010/02/01> + 22.030|date: 2010/02/02> + 21.720|date: 2010/02/03> + 21.790|date: 2010/02/04> + 21.380|date: 2010/02/05> + 21.290|date: 2010/02/08> + 21.770|date: 2010/02/09> + 21.790|date: 2010/02/10> + 21.020|date: 2010/02/11> + 21.310|date: 2010/02/12> + 21.480|date: 2010/02/16> + 22.260|date: 2010/02/17> + 21.810|date: 2010/02/18> + 22.940|date: 2010/02/19> + 22.660|date: 2010/02/22> + 22.290|date: 2010/02/23> + 22.500|date: 2010/02/24> + 22.330|date: 2010/02/25> + 22.220|date: 2010/02/26> + 22.240|date: 2010/03/01> + 23.130|date: 2010/03/02> + 23.090|date: 2010/03/03> + 22.760|date: 2010/03/04> + 23.170|date: 2010/03/05> + 23.200|date: 2010/03/08> + 23.040|date: 2010/03/09> + 22.880|date: 2010/03/10> + 22.650|date: 2010/03/11> + 22.830|date: 2010/03/12> + 22.390|date: 2010/03/15> + 22.610|date: 2010/03/16> + 22.880|date: 2010/03/17> + 22.600|date: 2010/03/18> + 22.890|date: 2010/03/19> + 22.500|date: 2010/03/22> + 23.340|date: 2010/03/23> + 22.710|date: 2010/03/24> + 22.840|date: 2010/03/25> + 23.020|date: 2010/03/26> + 23.030|date: 2010/03/29> + 24.220|date: 2010/03/30> + 24.230|date: 2010/03/31> + 25.040|date: 2010/04/01> + 24.470|date: 2010/04/05> + 24.820|date: 2010/04/06> + 25.350|date: 2010/04/07> + 25.040|date: 2010/04/08> + 24.740|date: 2010/04/09> + 25.360|date: 2010/04/12> + 26.000|date: 2010/04/13> + 25.100|date: 2010/04/14> + 25.520|date: 2010/04/15> + 25.290|date: 2010/04/16> + 24.630|date: 2010/04/19> + 24.950|date: 2010/04/20> + 24.975|date: 2010/04/21> + 24.260|date: 2010/04/22> + 24.420|date: 2010/04/23> + 24.140|date: 2010/04/26> + 24.440|date: 2010/04/27> + 23.790|date: 2010/04/28> + 23.610|date: 2010/04/29> + 24.980|date: 2010/04/30> + 23.630|date: 2010/05/03> + 23.740|date: 2010/05/04> + 23.350|date: 2010/05/05> + 23.360|date: 2010/05/06> + 22.790|date: 2010/05/07> + 22.660|date: 2010/05/10> + 22.960|date: 2010/05/11> + 23.120|date: 2010/05/12> + 23.460|date: 2010/05/13> + 23.350|date: 2010/05/14> + 22.890|date: 2010/05/17> + 23.350|date: 2010/05/18> + 22.700|date: 2010/05/19> + 22.100|date: 2010/05/20> + 21.220|date: 2010/05/21> + 21.710|date: 2010/05/24> + 20.890|date: 2010/05/25> + 21.930|date: 2010/05/26> + 21.810|date: 2010/05/28> + 21.440|date: 2010/06/01> + 21.045|date: 2010/06/02> + 21.150|date: 2010/06/03> + 20.900|date: 2010/06/04> + 20.280|date: 2010/06/07> + 19.820|date: 2010/06/08> + 19.950|date: 2010/06/09> + 20.100|date: 2010/06/10> + 20.200|date: 2010/06/11> + 20.700|date: 2010/06/14> + 20.910|date: 2010/06/15> + 21.450|date: 2010/06/16> + 21.560|date: 2010/06/17> + 20.880|date: 2010/06/18> + 21.220|date: 2010/06/21> + 20.540|date: 2010/06/22> + 20.570|date: 2010/06/23> + 20.160|date: 2010/06/24> + 19.430|date: 2010/06/25> + 19.670|date: 2010/06/28> + 19.410|date: 2010/06/29> + 18.870|date: 2010/06/30> + 18.750|date: 2010/07/01> + 18.860|date: 2010/07/02> + 18.650|date: 2010/07/07> + 19.300|date: 2010/07/08> + 18.700|date: 2010/07/09> + 18.960|date: 2010/07/12> + 19.140|date: 2010/07/13> + 19.790|date: 2010/07/14> + 20.270|date: 2010/07/15> + 20.650|date: 2010/07/16> + 20.030|date: 2010/07/19> + 19.810|date: 2010/07/20> + 20.830|date: 2010/07/21> + 20.800|date: 2010/07/22> + 21.200|date: 2010/07/23> + 21.930|date: 2010/07/26> + 21.690|date: 2010/07/27> + 21.600|date: 2010/07/28> + 21.410|date: 2010/07/29> + 21.500|date: 2010/07/30> + 22.930|date: 2010/08/02> + 22.740|date: 2010/08/03> + 23.580|date: 2010/08/04> + 23.970|date: 2010/08/05> + 23.790|date: 2010/08/06> + 24.750|date: 2010/08/09> + 24.240|date: 2010/08/10> + 24.000|date: 2010/08/11> + 23.250|date: 2010/08/12> + 23.660|date: 2010/08/13> + 23.410|date: 2010/08/16> + 23.970|date: 2010/08/17> + 23.610|date: 2010/08/19> + 23.480|date: 2010/08/20> high |ticker: EXPE> => 23.030|date: 2009/08/21> + 23.170|date: 2009/08/24> + 23.110|date: 2009/08/25> + 23.420|date: 2009/08/26> + 22.910|date: 2009/08/27> + 23.870|date: 2009/08/28> + 23.450|date: 2009/08/31> + 23.620|date: 2009/09/01> + 22.460|date: 2009/09/02> + 22.300|date: 2009/09/03> + 22.990|date: 2009/09/04> + 23.590|date: 2009/09/09> + 23.510|date: 2009/09/10> + 23.315|date: 2009/09/11> + 23.290|date: 2009/09/14> + 23.790|date: 2009/09/15> + 24.640|date: 2009/09/16> + 24.890|date: 2009/09/17> + 24.730|date: 2009/09/18> + 24.480|date: 2009/09/21> + 24.990|date: 2009/09/22> + 25.620|date: 2009/09/23> + 25.060|date: 2009/09/24> + 24.120|date: 2009/09/25> + 24.260|date: 2009/09/28> + 24.070|date: 2009/09/29> + 24.130|date: 2009/09/30> + 23.920|date: 2009/10/01> + 23.250|date: 2009/10/02> + 23.160|date: 2009/10/05> + 24.140|date: 2009/10/06> + 24.200|date: 2009/10/07> + 24.450|date: 2009/10/08> + 24.350|date: 2009/10/09> + 24.670|date: 2009/10/12> + 25.060|date: 2009/10/13> + 25.980|date: 2009/10/14> + 26.110|date: 2009/10/15> + 25.990|date: 2009/10/16> + 25.710|date: 2009/10/19> + 25.710|date: 2009/10/20> + 26.550|date: 2009/10/21> + 26.070|date: 2009/10/22> + 26.970|date: 2009/10/23> + 27.370|date: 2009/10/26> + 26.780|date: 2009/10/27> + 25.570|date: 2009/10/28> + 23.770|date: 2009/11/05> + 23.920|date: 2009/11/06> + 24.110|date: 2009/11/09> + 25.040|date: 2009/11/10> + 24.670|date: 2009/11/11> + 23.900|date: 2009/11/13> + 24.200|date: 2009/11/16> + 25.010|date: 2009/11/17> + 25.410|date: 2009/11/18> + 25.230|date: 2009/11/19> + 25.050|date: 2009/11/20> + 25.920|date: 2009/11/23> + 25.910|date: 2009/11/24> + 26.170|date: 2009/11/25> + 25.710|date: 2009/11/27> + 25.500|date: 2009/11/30> + 26.060|date: 2009/12/01> + 26.090|date: 2009/12/02> + 26.360|date: 2009/12/03> + 26.705|date: 2009/12/04> + 26.040|date: 2009/12/07> + 25.460|date: 2009/12/08> + 25.425|date: 2009/12/09> + 25.950|date: 2009/12/10> + 25.860|date: 2009/12/11> + 25.960|date: 2009/12/14> + 25.950|date: 2009/12/15> + 26.325|date: 2009/12/16> + 25.900|date: 2009/12/17> + 25.490|date: 2009/12/18> + 26.310|date: 2009/12/21> + 26.690|date: 2009/12/22> + 27.130|date: 2009/12/23> + 27.250|date: 2009/12/24> + 27.510|date: 2009/12/28> + 27.330|date: 2009/12/29> + 26.670|date: 2009/12/30> + 26.600|date: 2009/12/31> + 25.910|date: 2010/01/04> + 26.030|date: 2010/01/05> + 25.880|date: 2010/01/06> + 24.900|date: 2010/01/07> + 24.600|date: 2010/01/08> + 24.450|date: 2010/01/11> + 23.920|date: 2010/01/12> + 23.690|date: 2010/01/13> + 24.020|date: 2010/01/14> + 23.320|date: 2010/01/15> + 22.860|date: 2010/01/19> + 22.730|date: 2010/01/20> + 22.770|date: 2010/01/21> + 22.300|date: 2010/01/22> + 22.050|date: 2010/01/25> + 22.440|date: 2010/01/26> + 22.330|date: 2010/01/27> + 22.530|date: 2010/01/28> + 22.210|date: 2010/01/29> + 22.200|date: 2010/02/01> + 22.260|date: 2010/02/02> + 22.160|date: 2010/02/03> + 22.110|date: 2010/02/04> + 21.520|date: 2010/02/05> + 21.900|date: 2010/02/08> + 22.050|date: 2010/02/09> + 22.500|date: 2010/02/10> + 21.550|date: 2010/02/11> + 21.490|date: 2010/02/12> + 22.260|date: 2010/02/16> + 22.390|date: 2010/02/17> + 22.930|date: 2010/02/18> + 22.990|date: 2010/02/19> + 22.720|date: 2010/02/22> + 22.670|date: 2010/02/23> + 22.880|date: 2010/02/24> + 22.495|date: 2010/02/25> + 22.490|date: 2010/02/26> + 23.200|date: 2010/03/01> + 23.350|date: 2010/03/02> + 23.210|date: 2010/03/03> + 23.115|date: 2010/03/04> + 23.380|date: 2010/03/05> + 23.300|date: 2010/03/08> + 23.220|date: 2010/03/09> + 23.270|date: 2010/03/10> + 22.950|date: 2010/03/11> + 22.950|date: 2010/03/12> + 22.690|date: 2010/03/15> + 22.850|date: 2010/03/16> + 23.120|date: 2010/03/17> + 22.980|date: 2010/03/18> + 22.890|date: 2010/03/19> + 23.470|date: 2010/03/22> + 23.460|date: 2010/03/23> + 23.070|date: 2010/03/24> + 23.310|date: 2010/03/25> + 23.150|date: 2010/03/26> + 24.870|date: 2010/03/29> + 24.720|date: 2010/03/30> + 25.200|date: 2010/03/31> + 25.210|date: 2010/04/01> + 25.090|date: 2010/04/05> + 25.680|date: 2010/04/06> + 25.590|date: 2010/04/07> + 25.040|date: 2010/04/08> + 24.950|date: 2010/04/09> + 25.610|date: 2010/04/12> + 26.090|date: 2010/04/13> + 25.710|date: 2010/04/14> + 25.890|date: 2010/04/15> + 25.545|date: 2010/04/16> + 24.930|date: 2010/04/19> + 25.285|date: 2010/04/20> + 25.110|date: 2010/04/21> + 24.760|date: 2010/04/22> + 24.700|date: 2010/04/23> + 25.130|date: 2010/04/26> + 24.980|date: 2010/04/27> + 23.990|date: 2010/04/28> + 24.900|date: 2010/04/29> + 24.990|date: 2010/04/30> + 24.273|date: 2010/05/03> + 23.860|date: 2010/05/04> + 24.000|date: 2010/05/05> + 23.830|date: 2010/05/06> + 23.250|date: 2010/05/07> + 23.670|date: 2010/05/10> + 23.490|date: 2010/05/11> + 23.600|date: 2010/05/12> + 23.750|date: 2010/05/13> + 23.350|date: 2010/05/14> + 23.140|date: 2010/05/17> + 23.890|date: 2010/05/18> + 23.030|date: 2010/05/19> + 22.390|date: 2010/05/20> + 22.100|date: 2010/05/21> + 22.180|date: 2010/05/24> + 21.630|date: 2010/05/25> + 22.050|date: 2010/05/26> + 22.210|date: 2010/05/28> + 21.930|date: 2010/06/01> + 21.380|date: 2010/06/02> + 21.400|date: 2010/06/03> + 21.040|date: 2010/06/04> + 20.720|date: 2010/06/07> + 20.082|date: 2010/06/08> + 20.370|date: 2010/06/09> + 20.570|date: 2010/06/10> + 20.560|date: 2010/06/11> + 21.150|date: 2010/06/14> + 21.530|date: 2010/06/15> + 21.810|date: 2010/06/16> + 21.710|date: 2010/06/17> + 21.192|date: 2010/06/18> + 21.380|date: 2010/06/21> + 21.010|date: 2010/06/22> + 20.670|date: 2010/06/23> + 20.270|date: 2010/06/24> + 19.720|date: 2010/06/25> + 19.990|date: 2010/06/28> + 19.570|date: 2010/06/29> + 19.420|date: 2010/06/30> + 19.160|date: 2010/07/01> + 18.950|date: 2010/07/02> + 19.220|date: 2010/07/07> + 19.500|date: 2010/07/08> + 18.920|date: 2010/07/09> + 18.960|date: 2010/07/12> + 19.852|date: 2010/07/13> + 20.500|date: 2010/07/14> + 20.710|date: 2010/07/15> + 20.810|date: 2010/07/16> + 20.440|date: 2010/07/19> + 20.780|date: 2010/07/20> + 21.030|date: 2010/07/21> + 21.490|date: 2010/07/22> + 21.990|date: 2010/07/23> + 21.990|date: 2010/07/26> + 21.890|date: 2010/07/27> + 21.960|date: 2010/07/28> + 21.812|date: 2010/07/29> + 23.080|date: 2010/07/30> + 23.250|date: 2010/08/02> + 23.020|date: 2010/08/03> + 24.470|date: 2010/08/04> + 24.370|date: 2010/08/05> + 24.620|date: 2010/08/06> + 24.970|date: 2010/08/09> + 24.830|date: 2010/08/10> + 24.020|date: 2010/08/11> + 23.830|date: 2010/08/12> + 24.030|date: 2010/08/13> + 23.890|date: 2010/08/16> + 24.600|date: 2010/08/17> + 23.786|date: 2010/08/19> + 23.710|date: 2010/08/20> low |ticker: EXPE> => 22.200|date: 2009/08/21> + 22.160|date: 2009/08/24> + 22.201|date: 2009/08/25> + 22.665|date: 2009/08/26> + 22.300|date: 2009/08/27> + 22.880|date: 2009/08/28> + 22.680|date: 2009/08/31> + 22.110|date: 2009/09/01> + 21.830|date: 2009/09/02> + 21.850|date: 2009/09/03> + 22.100|date: 2009/09/04> + 22.680|date: 2009/09/09> + 22.730|date: 2009/09/10> + 22.820|date: 2009/09/11> + 22.720|date: 2009/09/14> + 23.050|date: 2009/09/15> + 23.620|date: 2009/09/16> + 24.150|date: 2009/09/17> + 23.940|date: 2009/09/18> + 23.570|date: 2009/09/21> + 24.100|date: 2009/09/22> + 24.880|date: 2009/09/23> + 23.680|date: 2009/09/24> + 23.390|date: 2009/09/25> + 23.500|date: 2009/09/28> + 23.560|date: 2009/09/29> + 23.250|date: 2009/09/30> + 23.100|date: 2009/10/01> + 22.490|date: 2009/10/02> + 22.580|date: 2009/10/05> + 23.100|date: 2009/10/06> + 23.800|date: 2009/10/07> + 23.890|date: 2009/10/08> + 23.850|date: 2009/10/09> + 24.090|date: 2009/10/12> + 24.360|date: 2009/10/13> + 25.130|date: 2009/10/14> + 25.560|date: 2009/10/15> + 24.630|date: 2009/10/16> + 25.010|date: 2009/10/19> + 25.180|date: 2009/10/20> + 25.340|date: 2009/10/21> + 25.380|date: 2009/10/22> + 25.980|date: 2009/10/23> + 26.400|date: 2009/10/26> + 24.720|date: 2009/10/27> + 23.940|date: 2009/10/28> + 22.440|date: 2009/11/05> + 23.250|date: 2009/11/06> + 23.520|date: 2009/11/09> + 24.100|date: 2009/11/10> + 23.780|date: 2009/11/11> + 23.490|date: 2009/11/13> + 23.660|date: 2009/11/16> + 23.807|date: 2009/11/17> + 24.640|date: 2009/11/18> + 24.440|date: 2009/11/19> + 24.440|date: 2009/11/20> + 25.170|date: 2009/11/23> + 25.240|date: 2009/11/24> + 25.390|date: 2009/11/25> + 24.930|date: 2009/11/27> + 24.720|date: 2009/11/30> + 25.420|date: 2009/12/01> + 25.650|date: 2009/12/02> + 25.860|date: 2009/12/03> + 25.650|date: 2009/12/04> + 25.100|date: 2009/12/07> + 24.720|date: 2009/12/08> + 24.640|date: 2009/12/09> + 25.430|date: 2009/12/10> + 25.250|date: 2009/12/11> + 25.650|date: 2009/12/14> + 25.410|date: 2009/12/15> + 25.470|date: 2009/12/16> + 25.140|date: 2009/12/17> + 24.550|date: 2009/12/18> + 25.280|date: 2009/12/21> + 26.120|date: 2009/12/22> + 26.510|date: 2009/12/23> + 26.900|date: 2009/12/24> + 27.000|date: 2009/12/28> + 26.470|date: 2009/12/29> + 26.260|date: 2009/12/30> + 25.710|date: 2009/12/31> + 25.420|date: 2010/01/04> + 25.330|date: 2010/01/05> + 24.490|date: 2010/01/06> + 24.120|date: 2010/01/07> + 23.900|date: 2010/01/08> + 23.760|date: 2010/01/11> + 23.150|date: 2010/01/12> + 22.870|date: 2010/01/13> + 23.020|date: 2010/01/14> + 22.570|date: 2010/01/15> + 22.470|date: 2010/01/19> + 22.014|date: 2010/01/20> + 21.550|date: 2010/01/21> + 21.600|date: 2010/01/22> + 21.710|date: 2010/01/25> + 21.580|date: 2010/01/26> + 21.740|date: 2010/01/27> + 21.400|date: 2010/01/28> + 21.295|date: 2010/01/29> + 21.380|date: 2010/02/01> + 21.660|date: 2010/02/02> + 21.650|date: 2010/02/03> + 21.360|date: 2010/02/04> + 20.780|date: 2010/02/05> + 21.190|date: 2010/02/08> + 21.490|date: 2010/02/09> + 21.700|date: 2010/02/10> + 20.170|date: 2010/02/11> + 20.530|date: 2010/02/12> + 21.350|date: 2010/02/16> + 21.800|date: 2010/02/17> + 21.790|date: 2010/02/18> + 22.560|date: 2010/02/19> + 22.250|date: 2010/02/22> + 21.910|date: 2010/02/23> + 22.390|date: 2010/02/24> + 22.045|date: 2010/02/25> + 22.040|date: 2010/02/26> + 22.170|date: 2010/03/01> + 22.990|date: 2010/03/02> + 22.730|date: 2010/03/03> + 22.610|date: 2010/03/04> + 22.927|date: 2010/03/05> + 22.980|date: 2010/03/08> + 22.780|date: 2010/03/09> + 22.760|date: 2010/03/10> + 22.380|date: 2010/03/11> + 22.280|date: 2010/03/12> + 22.160|date: 2010/03/15> + 22.300|date: 2010/03/16> + 22.820|date: 2010/03/17> + 22.570|date: 2010/03/18> + 22.530|date: 2010/03/19> + 22.330|date: 2010/03/22> + 22.710|date: 2010/03/23> + 22.710|date: 2010/03/24> + 22.830|date: 2010/03/25> + 22.640|date: 2010/03/26> + 22.920|date: 2010/03/29> + 24.200|date: 2010/03/30> + 24.160|date: 2010/03/31> + 24.380|date: 2010/04/01> + 24.315|date: 2010/04/05> + 24.750|date: 2010/04/06> + 24.750|date: 2010/04/07> + 24.440|date: 2010/04/08> + 24.460|date: 2010/04/09> + 24.570|date: 2010/04/12> + 25.010|date: 2010/04/13> + 25.090|date: 2010/04/14> + 25.310|date: 2010/04/15> + 24.720|date: 2010/04/16> + 24.280|date: 2010/04/19> + 24.760|date: 2010/04/20> + 24.500|date: 2010/04/21> + 24.090|date: 2010/04/22> + 24.080|date: 2010/04/23> + 24.110|date: 2010/04/26> + 23.530|date: 2010/04/27> + 23.350|date: 2010/04/28> + 23.600|date: 2010/04/29> + 23.280|date: 2010/04/30> + 23.610|date: 2010/05/03> + 22.990|date: 2010/05/04> + 22.610|date: 2010/05/05> + 22.080|date: 2010/05/06> + 21.730|date: 2010/05/07> + 22.590|date: 2010/05/10> + 22.000|date: 2010/05/11> + 22.930|date: 2010/05/12> + 23.320|date: 2010/05/13> + 22.488|date: 2010/05/14> + 22.390|date: 2010/05/17> + 22.598|date: 2010/05/18> + 22.040|date: 2010/05/19> + 21.410|date: 2010/05/20> + 20.950|date: 2010/05/21> + 21.500|date: 2010/05/24> + 20.600|date: 2010/05/25> + 21.470|date: 2010/05/26> + 21.340|date: 2010/05/28> + 21.000|date: 2010/06/01> + 20.820|date: 2010/06/02> + 20.800|date: 2010/06/03> + 20.040|date: 2010/06/04> + 19.830|date: 2010/06/07> + 19.180|date: 2010/06/08> + 19.740|date: 2010/06/09> + 19.940|date: 2010/06/10> + 20.110|date: 2010/06/11> + 20.390|date: 2010/06/14> + 20.700|date: 2010/06/15> + 21.230|date: 2010/06/16> + 20.665|date: 2010/06/17> + 20.800|date: 2010/06/18> + 20.270|date: 2010/06/21> + 20.370|date: 2010/06/22> + 20.090|date: 2010/06/23> + 19.270|date: 2010/06/24> + 19.190|date: 2010/06/25> + 19.580|date: 2010/06/28> + 18.870|date: 2010/06/29> + 18.690|date: 2010/06/30> + 18.345|date: 2010/07/01> + 18.300|date: 2010/07/02> + 18.510|date: 2010/07/07> + 18.790|date: 2010/07/08> + 18.600|date: 2010/07/09> + 18.540|date: 2010/07/12> + 19.030|date: 2010/07/13> + 19.497|date: 2010/07/14> + 19.990|date: 2010/07/15> + 19.980|date: 2010/07/16> + 19.910|date: 2010/07/19> + 19.810|date: 2010/07/20> + 20.370|date: 2010/07/21> + 20.700|date: 2010/07/22> + 20.980|date: 2010/07/23> + 21.410|date: 2010/07/26> + 21.440|date: 2010/07/27> + 20.960|date: 2010/07/28> + 20.790|date: 2010/07/29> + 21.160|date: 2010/07/30> + 22.610|date: 2010/08/02> + 22.590|date: 2010/08/03> + 23.225|date: 2010/08/04> + 23.730|date: 2010/08/05> + 23.650|date: 2010/08/06> + 24.250|date: 2010/08/09> + 23.970|date: 2010/08/10> + 23.400|date: 2010/08/11> + 23.250|date: 2010/08/12> + 23.570|date: 2010/08/13> + 23.340|date: 2010/08/16> + 23.910|date: 2010/08/17> + 23.000|date: 2010/08/19> + 23.230|date: 2010/08/20> close |ticker: EXPE> => 22.900|date: 2009/08/21> + 22.300|date: 2009/08/24> + 22.850|date: 2009/08/25> + 22.860|date: 2009/08/26> + 22.770|date: 2009/08/27> + 23.290|date: 2009/08/28> + 23.050|date: 2009/08/31> + 22.160|date: 2009/09/01> + 21.930|date: 2009/09/02> + 22.150|date: 2009/09/03> + 22.960|date: 2009/09/04> + 23.530|date: 2009/09/09> + 23.180|date: 2009/09/10> + 23.060|date: 2009/09/11> + 23.270|date: 2009/09/14> + 23.710|date: 2009/09/15> + 24.600|date: 2009/09/16> + 24.280|date: 2009/09/17> + 24.480|date: 2009/09/18> + 24.140|date: 2009/09/21> + 24.920|date: 2009/09/22> + 24.900|date: 2009/09/23> + 24.020|date: 2009/09/24> + 23.470|date: 2009/09/25> + 24.060|date: 2009/09/28> + 23.870|date: 2009/09/29> + 23.950|date: 2009/09/30> + 23.300|date: 2009/10/01> + 22.600|date: 2009/10/02> + 23.010|date: 2009/10/05> + 24.100|date: 2009/10/06> + 24.170|date: 2009/10/07> + 24.060|date: 2009/10/08> + 24.160|date: 2009/10/09> + 24.490|date: 2009/10/12> + 25.020|date: 2009/10/13> + 25.740|date: 2009/10/14> + 25.960|date: 2009/10/15> + 24.810|date: 2009/10/16> + 25.500|date: 2009/10/19> + 25.570|date: 2009/10/20> + 25.840|date: 2009/10/21> + 25.880|date: 2009/10/22> + 26.360|date: 2009/10/23> + 26.520|date: 2009/10/26> + 25.240|date: 2009/10/27> + 24.340|date: 2009/10/28> + 23.630|date: 2009/11/05> + 23.480|date: 2009/11/06> + 24.030|date: 2009/11/09> + 24.420|date: 2009/11/10> + 24.090|date: 2009/11/11> + 23.680|date: 2009/11/13> + 23.920|date: 2009/11/16> + 24.960|date: 2009/11/17> + 25.400|date: 2009/11/18> + 24.590|date: 2009/11/19> + 24.950|date: 2009/11/20> + 25.750|date: 2009/11/23> + 25.570|date: 2009/11/24> + 26.110|date: 2009/11/25> + 25.210|date: 2009/11/27> + 25.480|date: 2009/11/30> + 25.770|date: 2009/12/01> + 25.770|date: 2009/12/02> + 26.000|date: 2009/12/03> + 25.850|date: 2009/12/04> + 25.170|date: 2009/12/07> + 25.100|date: 2009/12/08> + 25.300|date: 2009/12/09> + 25.670|date: 2009/12/10> + 25.660|date: 2009/12/11> + 25.830|date: 2009/12/14> + 25.470|date: 2009/12/15> + 25.860|date: 2009/12/16> + 25.140|date: 2009/12/17> + 25.240|date: 2009/12/18> + 26.140|date: 2009/12/21> + 26.530|date: 2009/12/22> + 27.090|date: 2009/12/23> + 27.000|date: 2009/12/24> + 27.080|date: 2009/12/28> + 26.560|date: 2009/12/29> + 26.460|date: 2009/12/30> + 25.730|date: 2009/12/31> + 25.820|date: 2010/01/04> + 25.930|date: 2010/01/05> + 24.600|date: 2010/01/06> + 24.470|date: 2010/01/07> + 24.240|date: 2010/01/08> + 24.030|date: 2010/01/11> + 23.280|date: 2010/01/12> + 23.570|date: 2010/01/13> + 23.060|date: 2010/01/14> + 22.730|date: 2010/01/15> + 22.750|date: 2010/01/19> + 22.220|date: 2010/01/20> + 22.230|date: 2010/01/21> + 21.770|date: 2010/01/22> + 21.730|date: 2010/01/25> + 22.170|date: 2010/01/26> + 22.120|date: 2010/01/27> + 21.680|date: 2010/01/28> + 21.410|date: 2010/01/29> + 22.100|date: 2010/02/01> + 22.070|date: 2010/02/02> + 22.110|date: 2010/02/03> + 21.400|date: 2010/02/04> + 21.260|date: 2010/02/05> + 21.420|date: 2010/02/08> + 21.880|date: 2010/02/09> + 22.240|date: 2010/02/10> + 21.270|date: 2010/02/11> + 21.350|date: 2010/02/12> + 22.180|date: 2010/02/16> + 21.880|date: 2010/02/17> + 22.850|date: 2010/02/18> + 22.590|date: 2010/02/19> + 22.380|date: 2010/02/22> + 22.420|date: 2010/02/23> + 22.630|date: 2010/02/24> + 22.400|date: 2010/02/25> + 22.240|date: 2010/02/26> + 23.130|date: 2010/03/01> + 23.110|date: 2010/03/02> + 22.870|date: 2010/03/03> + 23.070|date: 2010/03/04> + 23.230|date: 2010/03/05> + 23.130|date: 2010/03/08> + 22.950|date: 2010/03/09> + 23.010|date: 2010/03/10> + 22.900|date: 2010/03/11> + 22.310|date: 2010/03/12> + 22.630|date: 2010/03/15> + 22.760|date: 2010/03/16> + 22.902|date: 2010/03/17> + 22.695|date: 2010/03/18> + 22.690|date: 2010/03/19> + 23.453|date: 2010/03/22> + 22.910|date: 2010/03/23> + 22.800|date: 2010/03/24> + 22.880|date: 2010/03/25> + 22.940|date: 2010/03/26> + 24.350|date: 2010/03/29> + 24.360|date: 2010/03/30> + 24.950|date: 2010/03/31> + 24.430|date: 2010/04/01> + 25.040|date: 2010/04/05> + 25.290|date: 2010/04/06> + 24.940|date: 2010/04/07> + 24.730|date: 2010/04/08> + 24.570|date: 2010/04/09> + 25.180|date: 2010/04/12> + 25.050|date: 2010/04/13> + 25.483|date: 2010/04/14> + 25.380|date: 2010/04/15> + 24.850|date: 2010/04/16> + 24.710|date: 2010/04/19> + 25.060|date: 2010/04/20> + 24.630|date: 2010/04/21> + 24.530|date: 2010/04/22> + 24.180|date: 2010/04/23> + 24.630|date: 2010/04/26> + 23.680|date: 2010/04/27> + 23.500|date: 2010/04/28> + 24.510|date: 2010/04/29> + 23.610|date: 2010/04/30> + 24.160|date: 2010/05/03> + 23.460|date: 2010/05/04> + 23.547|date: 2010/05/05> + 23.060|date: 2010/05/06> + 22.000|date: 2010/05/07> + 23.650|date: 2010/05/10> + 23.180|date: 2010/05/11> + 23.580|date: 2010/05/12> + 23.500|date: 2010/05/13> + 22.800|date: 2010/05/14> + 23.110|date: 2010/05/17> + 22.700|date: 2010/05/18> + 22.640|date: 2010/05/19> + 21.670|date: 2010/05/20> + 21.780|date: 2010/05/21> + 21.530|date: 2010/05/24> + 21.610|date: 2010/05/25> + 21.640|date: 2010/05/26> + 21.560|date: 2010/05/28> + 21.000|date: 2010/06/01> + 21.350|date: 2010/06/02> + 21.330|date: 2010/06/03> + 20.180|date: 2010/06/04> + 19.880|date: 2010/06/07> + 19.720|date: 2010/06/08> + 19.800|date: 2010/06/09> + 20.545|date: 2010/06/10> + 20.550|date: 2010/06/11> + 20.800|date: 2010/06/14> + 21.500|date: 2010/06/15> + 21.630|date: 2010/06/16> + 20.880|date: 2010/06/17> + 20.970|date: 2010/06/18> + 20.440|date: 2010/06/21> + 20.430|date: 2010/06/22> + 20.210|date: 2010/06/23> + 19.380|date: 2010/06/24> + 19.560|date: 2010/06/25> + 19.700|date: 2010/06/28> + 18.930|date: 2010/06/29> + 18.780|date: 2010/06/30> + 18.980|date: 2010/07/01> + 18.330|date: 2010/07/02> + 19.160|date: 2010/07/07> + 18.980|date: 2010/07/08> + 18.880|date: 2010/07/09> + 18.820|date: 2010/07/12> + 19.700|date: 2010/07/13> + 20.260|date: 2010/07/14> + 20.650|date: 2010/07/15> + 20.040|date: 2010/07/16> + 20.340|date: 2010/07/19> + 20.760|date: 2010/07/20> + 20.610|date: 2010/07/21> + 21.190|date: 2010/07/22> + 21.960|date: 2010/07/23> + 21.600|date: 2010/07/26> + 21.610|date: 2010/07/27> + 21.300|date: 2010/07/28> + 21.070|date: 2010/07/29> + 22.680|date: 2010/07/30> + 22.770|date: 2010/08/02> + 22.860|date: 2010/08/03> + 24.320|date: 2010/08/04> + 24.270|date: 2010/08/05> + 24.610|date: 2010/08/06> + 24.530|date: 2010/08/09> + 24.680|date: 2010/08/10> + 23.570|date: 2010/08/11> + 23.770|date: 2010/08/12> + 23.680|date: 2010/08/13> + 23.820|date: 2010/08/16> + 24.320|date: 2010/08/17> + 23.500|date: 2010/08/19> + 23.640|date: 2010/08/20> volume |ticker: EXPE> => 31822.000|date: 2009/08/21> + 31582.000|date: 2009/08/24> + 33973.000|date: 2009/08/25> + 24528.000|date: 2009/08/26> + 22586.000|date: 2009/08/27> + 31622.000|date: 2009/08/28> + 22533.000|date: 2009/08/31> + 34654.000|date: 2009/09/01> + 26368.000|date: 2009/09/02> + 23721.000|date: 2009/09/03> + 17370.000|date: 2009/09/04> + 26795.000|date: 2009/09/09> + 51683.000|date: 2009/09/10> + 20229.000|date: 2009/09/11> + 21226.000|date: 2009/09/14> + 31364.000|date: 2009/09/15> + 34339.000|date: 2009/09/16> + 41490.000|date: 2009/09/17> + 45084.000|date: 2009/09/18> + 29677.000|date: 2009/09/21> + 31879.000|date: 2009/09/22> + 43683.000|date: 2009/09/23> + 32028.000|date: 2009/09/24> + 34333.000|date: 2009/09/25> + 28465.000|date: 2009/09/28> + 24089.000|date: 2009/09/29> + 40093.000|date: 2009/09/30> + 33980.000|date: 2009/10/01> + 46032.000|date: 2009/10/02> + 50482.000|date: 2009/10/05> + 65189.000|date: 2009/10/06> + 44801.000|date: 2009/10/07> + 45696.000|date: 2009/10/08> + 23841.000|date: 2009/10/09> + 41721.000|date: 2009/10/12> + 48963.000|date: 2009/10/13> + 49134.000|date: 2009/10/14> + 41879.000|date: 2009/10/15> + 54914.000|date: 2009/10/16> + 36056.000|date: 2009/10/19> + 32896.000|date: 2009/10/20> + 62570.000|date: 2009/10/21> + 32877.000|date: 2009/10/22> + 51005.000|date: 2009/10/23> + 57855.000|date: 2009/10/26> + 73540.000|date: 2009/10/27> + 84822.000|date: 2009/10/28> + 48884.000|date: 2009/11/05> + 32559.000|date: 2009/11/06> + 34577.000|date: 2009/11/09> + 54925.000|date: 2009/11/10> + 29223.000|date: 2009/11/11> + 19289.000|date: 2009/11/13> + 27366.000|date: 2009/11/16> + 37856.000|date: 2009/11/17> + 41725.000|date: 2009/11/18> + 45660.000|date: 2009/11/19> + 42975.000|date: 2009/11/20> + 40293.000|date: 2009/11/23> + 26997.000|date: 2009/11/24> + 28064.000|date: 2009/11/25> + 17481.000|date: 2009/11/27> + 47875.000|date: 2009/11/30> + 39304.000|date: 2009/12/01> + 27098.000|date: 2009/12/02> + 32278.000|date: 2009/12/03> + 34440.000|date: 2009/12/04> + 27109.000|date: 2009/12/07> + 20908.000|date: 2009/12/08> + 31167.000|date: 2009/12/09> + 35606.000|date: 2009/12/10> + 28634.000|date: 2009/12/11> + 17779.000|date: 2009/12/14> + 18581.000|date: 2009/12/15> + 22149.000|date: 2009/12/16> + 22027.000|date: 2009/12/17> + 60520.000|date: 2009/12/18> + 21652.000|date: 2009/12/21> + 22506.000|date: 2009/12/22> + 25990.000|date: 2009/12/23> + 4191.000|date: 2009/12/24> + 19781.000|date: 2009/12/28> + 18067.000|date: 2009/12/29> + 20641.000|date: 2009/12/30> + 23969.000|date: 2009/12/31> + 43729.000|date: 2010/01/04> + 48636.000|date: 2010/01/05> + 77610.000|date: 2010/01/06> + 35545.000|date: 2010/01/07> + 45285.000|date: 2010/01/08> + 55733.000|date: 2010/01/11> + 43170.000|date: 2010/01/12> + 45364.000|date: 2010/01/13> + 46683.000|date: 2010/01/14> + 35711.000|date: 2010/01/15> + 42414.000|date: 2010/01/19> + 37984.000|date: 2010/01/20> + 39189.000|date: 2010/01/21> + 55912.000|date: 2010/01/22> + 39594.000|date: 2010/01/25> + 42375.000|date: 2010/01/26> + 32162.000|date: 2010/01/27> + 39397.000|date: 2010/01/28> + 49608.000|date: 2010/01/29> + 40133.000|date: 2010/02/01> + 34963.000|date: 2010/02/02> + 27649.000|date: 2010/02/03> + 36192.000|date: 2010/02/04> + 49423.000|date: 2010/02/05> + 27869.000|date: 2010/02/08> + 40073.000|date: 2010/02/09> + 74624.000|date: 2010/02/10> + 205254.000|date: 2010/02/11> + 63139.000|date: 2010/02/12> + 54862.000|date: 2010/02/16> + 77185.000|date: 2010/02/17> + 61676.000|date: 2010/02/18> + 45069.000|date: 2010/02/19> + 43955.000|date: 2010/02/22> + 47529.000|date: 2010/02/23> + 35568.000|date: 2010/02/24> + 46440.000|date: 2010/02/25> + 63314.000|date: 2010/02/26> + 51129.000|date: 2010/03/01> + 51871.000|date: 2010/03/02> + 52017.000|date: 2010/03/03> + 26081.000|date: 2010/03/04> + 34844.000|date: 2010/03/05> + 22113.000|date: 2010/03/08> + 26503.000|date: 2010/03/09> + 43223.000|date: 2010/03/10> + 43718.000|date: 2010/03/11> + 49320.000|date: 2010/03/12> + 41095.000|date: 2010/03/15> + 55673.000|date: 2010/03/16> + 35968.000|date: 2010/03/17> + 35764.000|date: 2010/03/18> + 64289.000|date: 2010/03/19> + 66370.000|date: 2010/03/22> + 64045.000|date: 2010/03/23> + 29528.000|date: 2010/03/24> + 36688.000|date: 2010/03/25> + 45082.000|date: 2010/03/26> + 105705.000|date: 2010/03/29> + 48597.000|date: 2010/03/30> + 64002.000|date: 2010/03/31> + 41918.000|date: 2010/04/01> + 38974.000|date: 2010/04/05> + 64096.000|date: 2010/04/06> + 48478.000|date: 2010/04/07> + 48876.000|date: 2010/04/08> + 25460.000|date: 2010/04/09> + 53953.000|date: 2010/04/12> + 98636.000|date: 2010/04/13> + 77457.000|date: 2010/04/14> + 59550.000|date: 2010/04/15> + 65653.000|date: 2010/04/16> + 49821.000|date: 2010/04/19> + 27938.000|date: 2010/04/20> + 47040.000|date: 2010/04/21> + 49955.000|date: 2010/04/22> + 52484.000|date: 2010/04/23> + 44540.000|date: 2010/04/26> + 75677.000|date: 2010/04/27> + 42519.000|date: 2010/04/28> + 78834.000|date: 2010/04/29> + 108385.000|date: 2010/04/30> + 62223.000|date: 2010/05/03> + 71228.000|date: 2010/05/04> + 75373.000|date: 2010/05/05> + 86611.000|date: 2010/05/06> + 91029.000|date: 2010/05/07> + 67828.000|date: 2010/05/10> + 77941.000|date: 2010/05/11> + 45076.000|date: 2010/05/12> + 51415.000|date: 2010/05/13> + 49801.000|date: 2010/05/14> + 65834.000|date: 2010/05/17> + 85041.000|date: 2010/05/18> + 68259.000|date: 2010/05/19> + 63751.000|date: 2010/05/20> + 86684.000|date: 2010/05/21> + 58066.000|date: 2010/05/24> + 76037.000|date: 2010/05/25> + 52899.000|date: 2010/05/26> + 49294.000|date: 2010/05/28> + 43207.000|date: 2010/06/01> + 55851.000|date: 2010/06/02> + 90806.000|date: 2010/06/03> + 69887.000|date: 2010/06/04> + 47325.000|date: 2010/06/07> + 72486.000|date: 2010/06/08> + 51325.000|date: 2010/06/09> + 40714.000|date: 2010/06/10> + 33816.000|date: 2010/06/11> + 39108.000|date: 2010/06/14> + 44824.000|date: 2010/06/15> + 58982.000|date: 2010/06/16> + 60269.000|date: 2010/06/17> + 63482.000|date: 2010/06/18> + 41460.000|date: 2010/06/21> + 63918.000|date: 2010/06/22> + 54289.000|date: 2010/06/23> + 67286.000|date: 2010/06/24> + 71589.000|date: 2010/06/25> + 48567.000|date: 2010/06/28> + 87639.000|date: 2010/06/29> + 46763.000|date: 2010/06/30> + 52131.000|date: 2010/07/01> + 62478.000|date: 2010/07/02> + 40613.000|date: 2010/07/07> + 56872.000|date: 2010/07/08> + 66430.000|date: 2010/07/09> + 62115.000|date: 2010/07/12> + 82157.000|date: 2010/07/13> + 66212.000|date: 2010/07/14> + 59155.000|date: 2010/07/15> + 52035.000|date: 2010/07/16> + 41248.000|date: 2010/07/19> + 47682.000|date: 2010/07/20> + 55122.000|date: 2010/07/21> + 40055.000|date: 2010/07/22> + 58837.000|date: 2010/07/23> + 54768.000|date: 2010/07/26> + 64264.000|date: 2010/07/27> + 53157.000|date: 2010/07/28> + 70832.000|date: 2010/07/29> + 153840.000|date: 2010/07/30> + 67463.000|date: 2010/08/02> + 57574.000|date: 2010/08/03> + 112836.000|date: 2010/08/04> + 49314.000|date: 2010/08/05> + 58277.000|date: 2010/08/06> + 63486.000|date: 2010/08/09> + 47083.000|date: 2010/08/10> + 61147.000|date: 2010/08/11> + 62832.000|date: 2010/08/12> + 40315.000|date: 2010/08/13> + 54775.000|date: 2010/08/16> + 34782.000|date: 2010/08/17> + 50286.000|date: 2010/08/19> + 34111.000|date: 2010/08/20> open |ticker: F> => 7.790|date: 2009/08/21> + 7.750|date: 2009/08/24> + 7.430|date: 2009/08/25> + 7.610|date: 2009/08/26> + 7.660|date: 2009/08/27> + 7.730|date: 2009/08/28> + 7.600|date: 2009/08/31> + 7.510|date: 2009/09/01> + 7.180|date: 2009/09/02> + 7.140|date: 2009/09/03> + 7.490|date: 2009/09/04> + 7.320|date: 2009/09/09> + 7.430|date: 2009/09/10> + 7.460|date: 2009/09/11> + 7.300|date: 2009/09/14> + 7.390|date: 2009/09/15> + 7.340|date: 2009/09/16> + 7.050|date: 2009/09/17> + 6.990|date: 2009/09/18> + 6.880|date: 2009/09/21> + 6.920|date: 2009/09/22> + 7.200|date: 2009/09/23> + 7.530|date: 2009/09/24> + 7.340|date: 2009/09/25> + 7.360|date: 2009/09/28> + 7.490|date: 2009/09/29> + 7.480|date: 2009/09/30> + 7.180|date: 2009/10/01> + 6.810|date: 2009/10/02> + 6.940|date: 2009/10/05> + 7.180|date: 2009/10/06> + 7.110|date: 2009/10/07> + 7.190|date: 2009/10/08> + 7.150|date: 2009/10/09> + 7.190|date: 2009/10/12> + 7.580|date: 2009/10/13> + 7.800|date: 2009/10/14> + 7.610|date: 2009/10/15> + 7.560|date: 2009/10/16> + 7.540|date: 2009/10/19> + 7.660|date: 2009/10/20> + 7.690|date: 2009/10/21> + 7.730|date: 2009/10/22> + 7.820|date: 2009/10/23> + 7.700|date: 2009/10/26> + 7.480|date: 2009/10/27> + 7.270|date: 2009/10/28> + 7.360|date: 2009/11/05> + 7.400|date: 2009/11/06> + 7.780|date: 2009/11/09> + 8.150|date: 2009/11/10> + 8.330|date: 2009/11/11> + 8.250|date: 2009/11/12> + 8.250|date: 2009/11/13> + 8.510|date: 2009/11/16> + 8.780|date: 2009/11/17> + 9.000|date: 2009/11/18> + 8.820|date: 2009/11/19> + 8.630|date: 2009/11/20> + 8.840|date: 2009/11/23> + 8.800|date: 2009/11/24> + 8.870|date: 2009/11/25> + 8.500|date: 2009/11/27> + 8.780|date: 2009/11/30> + 9.010|date: 2009/12/01> + 8.940|date: 2009/12/02> + 9.050|date: 2009/12/03> + 9.100|date: 2009/12/04> + 8.900|date: 2009/12/07> + 8.870|date: 2009/12/08> + 8.870|date: 2009/12/09> + 8.940|date: 2009/12/10> + 9.090|date: 2009/12/11> + 9.000|date: 2009/12/14> + 9.040|date: 2009/12/15> + 9.440|date: 2009/12/16> + 9.490|date: 2009/12/17> + 9.560|date: 2009/12/18> + 9.770|date: 2009/12/21> + 9.790|date: 2009/12/22> + 10.010|date: 2009/12/23> + 10.170|date: 2009/12/24> + 10.180|date: 2009/12/28> + 10.270|date: 2009/12/29> + 10.050|date: 2009/12/30> + 10.040|date: 2009/12/31> + 10.170|date: 2010/01/04> + 10.450|date: 2010/01/05> + 11.210|date: 2010/01/06> + 11.460|date: 2010/01/07> + 11.670|date: 2010/01/08> + 11.900|date: 2010/01/11> + 11.980|date: 2010/01/12> + 11.910|date: 2010/01/13> + 11.650|date: 2010/01/14> + 11.740|date: 2010/01/15> + 11.510|date: 2010/01/19> + 11.680|date: 2010/01/20> + 11.530|date: 2010/01/21> + 11.010|date: 2010/01/22> + 10.730|date: 2010/01/25> + 11.170|date: 2010/01/26> + 11.570|date: 2010/01/27> + 11.900|date: 2010/01/28> + 11.600|date: 2010/01/29> + 11.140|date: 2010/02/01> + 11.260|date: 2010/02/02> + 11.490|date: 2010/02/03> + 11.490|date: 2010/02/04> + 10.970|date: 2010/02/05> + 11.090|date: 2010/02/08> + 11.180|date: 2010/02/09> + 11.120|date: 2010/02/10> + 11.000|date: 2010/02/11> + 10.920|date: 2010/02/12> + 11.210|date: 2010/02/16> + 11.430|date: 2010/02/17> + 11.410|date: 2010/02/18> + 11.340|date: 2010/02/19> + 11.360|date: 2010/02/22> + 11.180|date: 2010/02/23> + 11.720|date: 2010/02/24> + 11.530|date: 2010/02/25> + 11.830|date: 2010/02/26> + 11.810|date: 2010/03/01> + 12.620|date: 2010/03/02> + 12.460|date: 2010/03/03> + 12.780|date: 2010/03/04> + 12.920|date: 2010/03/05> + 12.940|date: 2010/03/08> + 12.830|date: 2010/03/09> + 12.880|date: 2010/03/10> + 12.790|date: 2010/03/11> + 13.020|date: 2010/03/12> + 13.460|date: 2010/03/15> + 13.490|date: 2010/03/16> + 13.550|date: 2010/03/17> + 14.230|date: 2010/03/18> + 13.910|date: 2010/03/19> + 12.980|date: 2010/03/22> + 14.170|date: 2010/03/23> + 13.780|date: 2010/03/24> + 14.050|date: 2010/03/25> + 13.890|date: 2010/03/26> + 13.700|date: 2010/03/29> + 13.550|date: 2010/03/30> + 12.820|date: 2010/03/31> + 12.840|date: 2010/04/01> + 12.890|date: 2010/04/05> + 12.780|date: 2010/04/06> + 12.690|date: 2010/04/07> + 12.550|date: 2010/04/08> + 12.730|date: 2010/04/09> + 12.720|date: 2010/04/12> + 12.750|date: 2010/04/13> + 12.920|date: 2010/04/14> + 13.420|date: 2010/04/15> + 13.840|date: 2010/04/16> + 13.380|date: 2010/04/19> + 13.720|date: 2010/04/20> + 14.020|date: 2010/04/21> + 14.000|date: 2010/04/22> + 14.220|date: 2010/04/23> + 14.390|date: 2010/04/26> + 14.440|date: 2010/04/27> + 13.390|date: 2010/04/28> + 13.450|date: 2010/04/29> + 13.640|date: 2010/04/30> + 13.180|date: 2010/05/03> + 13.070|date: 2010/05/04> + 12.320|date: 2010/05/05> + 12.170|date: 2010/05/06> + 11.950|date: 2010/05/07> + 12.530|date: 2010/05/10> + 11.990|date: 2010/05/11> + 12.560|date: 2010/05/12> + 12.870|date: 2010/05/13> + 12.250|date: 2010/05/14> + 12.080|date: 2010/05/17> + 12.150|date: 2010/05/18> + 11.300|date: 2010/05/19> + 11.040|date: 2010/05/20> + 10.250|date: 2010/05/21> + 11.310|date: 2010/05/24> + 10.470|date: 2010/05/25> + 11.450|date: 2010/05/26> + 11.850|date: 2010/05/27> + 12.050|date: 2010/05/28> + 11.500|date: 2010/06/01> + 11.660|date: 2010/06/02> + 12.010|date: 2010/06/03> + 11.690|date: 2010/06/04> + 11.450|date: 2010/06/07> + 11.140|date: 2010/06/08> + 11.360|date: 2010/06/09> + 11.210|date: 2010/06/10> + 11.230|date: 2010/06/11> + 11.480|date: 2010/06/14> + 11.550|date: 2010/06/15> + 11.650|date: 2010/06/16> + 11.610|date: 2010/06/17> + 11.560|date: 2010/06/18> + 11.678|date: 2010/06/21> + 11.520|date: 2010/06/22> + 11.230|date: 2010/06/23> + 10.990|date: 2010/06/24> + 10.750|date: 2010/06/25> + 10.720|date: 2010/06/28> + 10.120|date: 2010/06/29> + 10.100|date: 2010/06/30> + 10.225|date: 2010/07/01> + 10.580|date: 2010/07/02> + 10.420|date: 2010/07/06> + 10.210|date: 2010/07/07> + 10.720|date: 2010/07/08> + 10.590|date: 2010/07/09> + 10.840|date: 2010/07/12> + 11.470|date: 2010/07/13> + 11.620|date: 2010/07/14> + 11.860|date: 2010/07/15> + 11.750|date: 2010/07/16> + 11.440|date: 2010/07/19> + 11.300|date: 2010/07/20> + 11.820|date: 2010/07/21> + 11.770|date: 2010/07/22> + 12.550|date: 2010/07/23> + 12.820|date: 2010/07/26> + 13.160|date: 2010/07/27> + 12.990|date: 2010/07/28> + 13.030|date: 2010/07/29> + 12.810|date: 2010/07/30> + 13.060|date: 2010/08/02> + 13.080|date: 2010/08/03> + 13.000|date: 2010/08/04> + 13.050|date: 2010/08/05> + 12.830|date: 2010/08/06> + 13.120|date: 2010/08/09> + 12.940|date: 2010/08/10> + 12.650|date: 2010/08/11> + 12.030|date: 2010/08/12> + 12.250|date: 2010/08/13> + 11.960|date: 2010/08/16> + 12.200|date: 2010/08/17> + 12.130|date: 2010/08/19> + 11.850|date: 2010/08/20> high |ticker: F> => 7.830|date: 2009/08/21> + 7.810|date: 2009/08/24> + 7.650|date: 2009/08/25> + 7.640|date: 2009/08/26> + 7.710|date: 2009/08/27> + 7.800|date: 2009/08/28> + 7.640|date: 2009/08/31> + 7.770|date: 2009/09/01> + 7.210|date: 2009/09/02> + 7.520|date: 2009/09/03> + 7.550|date: 2009/09/04> + 7.520|date: 2009/09/09> + 7.480|date: 2009/09/10> + 7.540|date: 2009/09/11> + 7.400|date: 2009/09/14> + 7.440|date: 2009/09/15> + 7.360|date: 2009/09/16> + 7.250|date: 2009/09/17> + 7.060|date: 2009/09/18> + 6.920|date: 2009/09/21> + 7.090|date: 2009/09/22> + 7.590|date: 2009/09/23> + 7.550|date: 2009/09/24> + 7.460|date: 2009/09/25> + 7.500|date: 2009/09/28> + 7.500|date: 2009/09/29> + 7.500|date: 2009/09/30> + 7.250|date: 2009/10/01> + 6.990|date: 2009/10/02> + 7.080|date: 2009/10/05> + 7.220|date: 2009/10/06> + 7.140|date: 2009/10/07> + 7.270|date: 2009/10/08> + 7.160|date: 2009/10/09> + 7.830|date: 2009/10/12> + 7.880|date: 2009/10/13> + 7.810|date: 2009/10/14> + 7.740|date: 2009/10/15> + 7.590|date: 2009/10/16> + 7.680|date: 2009/10/19> + 7.830|date: 2009/10/20> + 7.980|date: 2009/10/21> + 7.870|date: 2009/10/22> + 7.840|date: 2009/10/23> + 7.840|date: 2009/10/26> + 7.530|date: 2009/10/27> + 7.340|date: 2009/10/28> + 7.500|date: 2009/11/05> + 7.750|date: 2009/11/06> + 8.180|date: 2009/11/09> + 8.350|date: 2009/11/10> + 8.400|date: 2009/11/11> + 8.440|date: 2009/11/12> + 8.450|date: 2009/11/13> + 8.790|date: 2009/11/16> + 9.000|date: 2009/11/17> + 9.140|date: 2009/11/18> + 8.820|date: 2009/11/19> + 8.780|date: 2009/11/20> + 8.910|date: 2009/11/23> + 8.830|date: 2009/11/24> + 8.900|date: 2009/11/25> + 8.810|date: 2009/11/27> + 8.925|date: 2009/11/30> + 9.070|date: 2009/12/01> + 9.070|date: 2009/12/02> + 9.110|date: 2009/12/03> + 9.140|date: 2009/12/04> + 9.000|date: 2009/12/07> + 8.890|date: 2009/12/08> + 9.010|date: 2009/12/09> + 9.090|date: 2009/12/10> + 9.100|date: 2009/12/11> + 9.100|date: 2009/12/14> + 9.460|date: 2009/12/15> + 9.640|date: 2009/12/16> + 9.560|date: 2009/12/17> + 9.730|date: 2009/12/18> + 9.800|date: 2009/12/21> + 9.900|date: 2009/12/22> + 10.110|date: 2009/12/23> + 10.200|date: 2009/12/24> + 10.370|date: 2009/12/28> + 10.290|date: 2009/12/29> + 10.080|date: 2009/12/30> + 10.060|date: 2009/12/31> + 10.280|date: 2010/01/04> + 11.240|date: 2010/01/05> + 11.460|date: 2010/01/06> + 11.690|date: 2010/01/07> + 11.740|date: 2010/01/08> + 12.140|date: 2010/01/11> + 12.030|date: 2010/01/12> + 11.930|date: 2010/01/13> + 11.860|date: 2010/01/14> + 11.760|date: 2010/01/15> + 11.830|date: 2010/01/19> + 11.690|date: 2010/01/20> + 11.620|date: 2010/01/21> + 11.120|date: 2010/01/22> + 11.100|date: 2010/01/25> + 11.460|date: 2010/01/26> + 11.620|date: 2010/01/27> + 11.950|date: 2010/01/28> + 11.610|date: 2010/01/29> + 11.180|date: 2010/02/01> + 11.520|date: 2010/02/02> + 11.660|date: 2010/02/03> + 11.530|date: 2010/02/04> + 11.110|date: 2010/02/05> + 11.320|date: 2010/02/08> + 11.220|date: 2010/02/09> + 11.140|date: 2010/02/10> + 11.185|date: 2010/02/11> + 11.180|date: 2010/02/12> + 11.380|date: 2010/02/16> + 11.520|date: 2010/02/17> + 11.480|date: 2010/02/18> + 11.400|date: 2010/02/19> + 11.380|date: 2010/02/22> + 11.630|date: 2010/02/23> + 11.880|date: 2010/02/24> + 11.830|date: 2010/02/25> + 11.850|date: 2010/02/26> + 12.420|date: 2010/03/01> + 12.680|date: 2010/03/02> + 12.830|date: 2010/03/03> + 12.800|date: 2010/03/04> + 13.040|date: 2010/03/05> + 12.960|date: 2010/03/08> + 13.030|date: 2010/03/09> + 12.950|date: 2010/03/10> + 12.970|date: 2010/03/11> + 13.370|date: 2010/03/12> + 13.630|date: 2010/03/15> + 13.510|date: 2010/03/16> + 14.150|date: 2010/03/17> + 14.540|date: 2010/03/18> + 13.920|date: 2010/03/19> + 14.000|date: 2010/03/22> + 14.300|date: 2010/03/23> + 14.050|date: 2010/03/24> + 14.120|date: 2010/03/25> + 13.980|date: 2010/03/26> + 13.884|date: 2010/03/29> + 13.640|date: 2010/03/30> + 12.950|date: 2010/03/31> + 12.950|date: 2010/04/01> + 12.920|date: 2010/04/05> + 12.880|date: 2010/04/06> + 12.820|date: 2010/04/07> + 12.710|date: 2010/04/08> + 12.840|date: 2010/04/09> + 12.810|date: 2010/04/12> + 12.890|date: 2010/04/13> + 13.430|date: 2010/04/14> + 13.880|date: 2010/04/15> + 13.920|date: 2010/04/16> + 13.750|date: 2010/04/19> + 13.940|date: 2010/04/20> + 14.150|date: 2010/04/21> + 14.230|date: 2010/04/22> + 14.390|date: 2010/04/23> + 14.570|date: 2010/04/26> + 14.500|date: 2010/04/27> + 13.450|date: 2010/04/28> + 13.700|date: 2010/04/29> + 13.730|date: 2010/04/30> + 13.490|date: 2010/05/03> + 13.080|date: 2010/05/04> + 12.700|date: 2010/05/05> + 12.510|date: 2010/05/06> + 11.970|date: 2010/05/07> + 12.560|date: 2010/05/10> + 12.560|date: 2010/05/11> + 12.710|date: 2010/05/12> + 12.870|date: 2010/05/13> + 12.350|date: 2010/05/14> + 12.180|date: 2010/05/17> + 12.180|date: 2010/05/18> + 11.660|date: 2010/05/19> + 11.300|date: 2010/05/20> + 11.300|date: 2010/05/21> + 11.440|date: 2010/05/24> + 11.050|date: 2010/05/25> + 11.820|date: 2010/05/26> + 12.000|date: 2010/05/27> + 12.080|date: 2010/05/28> + 11.880|date: 2010/06/01> + 11.870|date: 2010/06/02> + 12.150|date: 2010/06/03> + 11.880|date: 2010/06/04> + 11.500|date: 2010/06/07> + 11.370|date: 2010/06/08> + 11.400|date: 2010/06/09> + 11.400|date: 2010/06/10> + 11.470|date: 2010/06/11> + 11.720|date: 2010/06/14> + 11.760|date: 2010/06/15> + 11.770|date: 2010/06/16> + 11.690|date: 2010/06/17> + 11.620|date: 2010/06/18> + 11.800|date: 2010/06/21> + 11.600|date: 2010/06/22> + 11.280|date: 2010/06/23> + 11.030|date: 2010/06/24> + 10.770|date: 2010/06/25> + 10.760|date: 2010/06/28> + 10.144|date: 2010/06/29> + 10.520|date: 2010/06/30> + 10.630|date: 2010/07/01> + 10.630|date: 2010/07/02> + 10.570|date: 2010/07/06> + 10.630|date: 2010/07/07> + 10.830|date: 2010/07/08> + 10.940|date: 2010/07/09> + 11.130|date: 2010/07/12> + 11.810|date: 2010/07/13> + 11.920|date: 2010/07/14> + 11.900|date: 2010/07/15> + 11.780|date: 2010/07/16> + 11.570|date: 2010/07/19> + 11.760|date: 2010/07/20> + 11.880|date: 2010/07/21> + 12.220|date: 2010/07/22> + 12.750|date: 2010/07/23> + 13.150|date: 2010/07/26> + 13.180|date: 2010/07/27> + 13.080|date: 2010/07/28> + 13.110|date: 2010/07/29> + 13.010|date: 2010/07/30> + 13.200|date: 2010/08/02> + 13.240|date: 2010/08/03> + 13.205|date: 2010/08/04> + 13.050|date: 2010/08/05> + 13.050|date: 2010/08/06> + 13.120|date: 2010/08/09> + 13.030|date: 2010/08/10> + 12.670|date: 2010/08/11> + 12.390|date: 2010/08/12> + 12.370|date: 2010/08/13> + 12.150|date: 2010/08/16> + 12.375|date: 2010/08/17> + 12.200|date: 2010/08/19> + 11.900|date: 2010/08/20> low |ticker: F> => 7.620|date: 2009/08/21> + 7.310|date: 2009/08/24> + 7.430|date: 2009/08/25> + 7.410|date: 2009/08/26> + 7.460|date: 2009/08/27> + 7.690|date: 2009/08/28> + 7.470|date: 2009/08/31> + 7.130|date: 2009/09/01> + 6.870|date: 2009/09/02> + 6.970|date: 2009/09/03> + 7.270|date: 2009/09/04> + 7.250|date: 2009/09/09> + 7.350|date: 2009/09/10> + 7.300|date: 2009/09/11> + 7.180|date: 2009/09/14> + 7.200|date: 2009/09/15> + 7.020|date: 2009/09/16> + 6.850|date: 2009/09/17> + 6.930|date: 2009/09/18> + 6.750|date: 2009/09/21> + 6.900|date: 2009/09/22> + 7.180|date: 2009/09/23> + 7.210|date: 2009/09/24> + 7.200|date: 2009/09/25> + 7.330|date: 2009/09/28> + 7.360|date: 2009/09/29> + 7.140|date: 2009/09/30> + 6.970|date: 2009/10/01> + 6.610|date: 2009/10/02> + 6.840|date: 2009/10/05> + 7.040|date: 2009/10/06> + 7.001|date: 2009/10/07> + 7.110|date: 2009/10/08> + 7.050|date: 2009/10/09> + 7.160|date: 2009/10/12> + 7.510|date: 2009/10/13> + 7.610|date: 2009/10/14> + 7.610|date: 2009/10/15> + 7.400|date: 2009/10/16> + 7.420|date: 2009/10/19> + 7.650|date: 2009/10/20> + 7.650|date: 2009/10/21> + 7.620|date: 2009/10/22> + 7.550|date: 2009/10/23> + 7.400|date: 2009/10/26> + 7.170|date: 2009/10/27> + 6.890|date: 2009/10/28> + 7.320|date: 2009/11/05> + 7.340|date: 2009/11/06> + 7.750|date: 2009/11/09> + 8.040|date: 2009/11/10> + 8.260|date: 2009/11/11> + 8.170|date: 2009/11/12> + 8.240|date: 2009/11/13> + 8.500|date: 2009/11/16> + 8.750|date: 2009/11/17> + 8.800|date: 2009/11/18> + 8.550|date: 2009/11/19> + 8.580|date: 2009/11/20> + 8.670|date: 2009/11/23> + 8.650|date: 2009/11/24> + 8.760|date: 2009/11/25> + 8.400|date: 2009/11/27> + 8.670|date: 2009/11/30> + 8.810|date: 2009/12/01> + 8.910|date: 2009/12/02> + 8.890|date: 2009/12/03> + 8.780|date: 2009/12/04> + 8.800|date: 2009/12/07> + 8.760|date: 2009/12/08> + 8.800|date: 2009/12/09> + 8.900|date: 2009/12/10> + 8.980|date: 2009/12/11> + 8.970|date: 2009/12/14> + 9.030|date: 2009/12/15> + 9.410|date: 2009/12/16> + 9.330|date: 2009/12/17> + 9.470|date: 2009/12/18> + 9.630|date: 2009/12/21> + 9.710|date: 2009/12/22> + 9.930|date: 2009/12/23> + 10.060|date: 2009/12/24> + 10.150|date: 2009/12/28> + 10.090|date: 2009/12/29> + 9.890|date: 2009/12/30> + 9.920|date: 2009/12/31> + 10.046|date: 2010/01/04> + 10.400|date: 2010/01/05> + 11.130|date: 2010/01/06> + 11.320|date: 2010/01/07> + 11.460|date: 2010/01/08> + 11.780|date: 2010/01/11> + 11.720|date: 2010/01/12> + 11.470|date: 2010/01/13> + 11.510|date: 2010/01/14> + 11.550|date: 2010/01/15> + 11.460|date: 2010/01/19> + 11.500|date: 2010/01/20> + 11.010|date: 2010/01/21> + 10.410|date: 2010/01/22> + 10.610|date: 2010/01/25> + 11.070|date: 2010/01/26> + 11.220|date: 2010/01/27> + 11.270|date: 2010/01/28> + 10.700|date: 2010/01/29> + 10.930|date: 2010/02/01> + 11.190|date: 2010/02/02> + 11.420|date: 2010/02/03> + 11.000|date: 2010/02/04> + 10.490|date: 2010/02/05> + 10.880|date: 2010/02/08> + 11.020|date: 2010/02/09> + 10.900|date: 2010/02/10> + 10.880|date: 2010/02/11> + 10.850|date: 2010/02/12> + 11.110|date: 2010/02/16> + 11.350|date: 2010/02/17> + 11.290|date: 2010/02/18> + 11.260|date: 2010/02/19> + 11.180|date: 2010/02/22> + 11.150|date: 2010/02/23> + 11.650|date: 2010/02/24> + 11.400|date: 2010/02/25> + 11.610|date: 2010/02/26> + 11.750|date: 2010/03/01> + 12.180|date: 2010/03/02> + 12.350|date: 2010/03/03> + 12.520|date: 2010/03/04> + 12.830|date: 2010/03/05> + 12.790|date: 2010/03/08> + 12.730|date: 2010/03/09> + 12.800|date: 2010/03/10> + 12.750|date: 2010/03/11> + 12.980|date: 2010/03/12> + 13.320|date: 2010/03/15> + 13.320|date: 2010/03/16> + 13.550|date: 2010/03/17> + 13.650|date: 2010/03/18> + 13.040|date: 2010/03/19> + 12.810|date: 2010/03/22> + 13.810|date: 2010/03/23> + 13.760|date: 2010/03/24> + 13.760|date: 2010/03/25> + 13.760|date: 2010/03/26> + 13.390|date: 2010/03/29> + 13.180|date: 2010/03/30> + 12.420|date: 2010/03/31> + 12.580|date: 2010/04/01> + 12.760|date: 2010/04/05> + 12.600|date: 2010/04/06> + 12.530|date: 2010/04/07> + 12.340|date: 2010/04/08> + 12.610|date: 2010/04/09> + 12.640|date: 2010/04/12> + 12.710|date: 2010/04/13> + 12.860|date: 2010/04/14> + 13.410|date: 2010/04/15> + 13.300|date: 2010/04/16> + 13.360|date: 2010/04/19> + 13.670|date: 2010/04/20> + 13.920|date: 2010/04/21> + 13.850|date: 2010/04/22> + 14.110|date: 2010/04/23> + 14.280|date: 2010/04/26> + 13.150|date: 2010/04/27> + 12.900|date: 2010/04/28> + 13.380|date: 2010/04/29> + 12.960|date: 2010/04/30> + 13.180|date: 2010/05/03> + 12.750|date: 2010/05/04> + 11.590|date: 2010/05/05> + 10.590|date: 2010/05/06> + 10.950|date: 2010/05/07> + 12.020|date: 2010/05/10> + 11.850|date: 2010/05/11> + 12.490|date: 2010/05/12> + 12.320|date: 2010/05/13> + 11.870|date: 2010/05/14> + 11.490|date: 2010/05/17> + 11.450|date: 2010/05/18> + 11.110|date: 2010/05/19> + 10.760|date: 2010/05/20> + 10.170|date: 2010/05/21> + 11.010|date: 2010/05/24> + 10.420|date: 2010/05/25> + 11.350|date: 2010/05/26> + 11.660|date: 2010/05/27> + 11.620|date: 2010/05/28> + 11.377|date: 2010/06/01> + 11.450|date: 2010/06/02> + 11.810|date: 2010/06/03> + 11.390|date: 2010/06/04> + 11.060|date: 2010/06/07> + 10.890|date: 2010/06/08> + 11.000|date: 2010/06/09> + 11.100|date: 2010/06/10> + 11.210|date: 2010/06/11> + 11.400|date: 2010/06/14> + 11.520|date: 2010/06/15> + 11.500|date: 2010/06/16> + 11.330|date: 2010/06/17> + 11.400|date: 2010/06/18> + 11.500|date: 2010/06/21> + 11.180|date: 2010/06/22> + 11.000|date: 2010/06/23> + 10.640|date: 2010/06/24> + 10.420|date: 2010/06/25> + 10.430|date: 2010/06/28> + 9.750|date: 2010/06/29> + 10.040|date: 2010/06/30> + 10.020|date: 2010/07/01> + 10.150|date: 2010/07/02> + 10.040|date: 2010/07/06> + 10.170|date: 2010/07/07> + 10.450|date: 2010/07/08> + 10.540|date: 2010/07/09> + 10.830|date: 2010/07/12> + 11.260|date: 2010/07/13> + 11.540|date: 2010/07/14> + 11.510|date: 2010/07/15> + 11.300|date: 2010/07/16> + 11.230|date: 2010/07/19> + 11.250|date: 2010/07/20> + 11.430|date: 2010/07/21> + 11.750|date: 2010/07/22> + 12.350|date: 2010/07/23> + 12.750|date: 2010/07/26> + 12.850|date: 2010/07/27> + 12.860|date: 2010/07/28> + 12.720|date: 2010/07/29> + 12.580|date: 2010/07/30> + 12.940|date: 2010/08/02> + 12.770|date: 2010/08/03> + 12.950|date: 2010/08/04> + 12.900|date: 2010/08/05> + 12.800|date: 2010/08/06> + 12.920|date: 2010/08/09> + 12.800|date: 2010/08/10> + 12.330|date: 2010/08/11> + 11.900|date: 2010/08/12> + 12.130|date: 2010/08/13> + 11.880|date: 2010/08/16> + 12.060|date: 2010/08/17> + 11.830|date: 2010/08/19> + 11.600|date: 2010/08/20> close |ticker: F> => 7.740|date: 2009/08/21> + 7.410|date: 2009/08/24> + 7.590|date: 2009/08/25> + 7.610|date: 2009/08/26> + 7.670|date: 2009/08/27> + 7.730|date: 2009/08/28> + 7.600|date: 2009/08/31> + 7.240|date: 2009/09/01> + 7.030|date: 2009/09/02> + 7.480|date: 2009/09/03> + 7.430|date: 2009/09/04> + 7.390|date: 2009/09/09> + 7.440|date: 2009/09/10> + 7.330|date: 2009/09/11> + 7.390|date: 2009/09/14> + 7.200|date: 2009/09/15> + 7.150|date: 2009/09/16> + 6.920|date: 2009/09/17> + 6.940|date: 2009/09/18> + 6.830|date: 2009/09/21> + 7.010|date: 2009/09/22> + 7.360|date: 2009/09/23> + 7.330|date: 2009/09/24> + 7.290|date: 2009/09/25> + 7.490|date: 2009/09/28> + 7.450|date: 2009/09/29> + 7.210|date: 2009/09/30> + 6.970|date: 2009/10/01> + 6.840|date: 2009/10/02> + 7.050|date: 2009/10/05> + 7.140|date: 2009/10/06> + 7.130|date: 2009/10/07> + 7.180|date: 2009/10/08> + 7.120|date: 2009/10/09> + 7.620|date: 2009/10/12> + 7.620|date: 2009/10/13> + 7.660|date: 2009/10/14> + 7.660|date: 2009/10/15> + 7.420|date: 2009/10/16> + 7.570|date: 2009/10/19> + 7.710|date: 2009/10/20> + 7.780|date: 2009/10/21> + 7.760|date: 2009/10/22> + 7.630|date: 2009/10/23> + 7.470|date: 2009/10/26> + 7.330|date: 2009/10/27> + 6.960|date: 2009/10/28> + 7.450|date: 2009/11/05> + 7.750|date: 2009/11/06> + 8.180|date: 2009/11/09> + 8.240|date: 2009/11/10> + 8.330|date: 2009/11/11> + 8.200|date: 2009/11/12> + 8.410|date: 2009/11/13> + 8.710|date: 2009/11/16> + 8.980|date: 2009/11/17> + 8.940|date: 2009/11/18> + 8.730|date: 2009/11/19> + 8.640|date: 2009/11/20> + 8.730|date: 2009/11/23> + 8.810|date: 2009/11/24> + 8.810|date: 2009/11/25> + 8.730|date: 2009/11/27> + 8.890|date: 2009/11/30> + 8.880|date: 2009/12/01> + 9.010|date: 2009/12/02> + 8.940|date: 2009/12/03> + 8.940|date: 2009/12/04> + 8.910|date: 2009/12/07> + 8.820|date: 2009/12/08> + 8.860|date: 2009/12/09> + 9.050|date: 2009/12/10> + 9.000|date: 2009/12/11> + 9.080|date: 2009/12/14> + 9.390|date: 2009/12/15> + 9.490|date: 2009/12/16> + 9.390|date: 2009/12/17> + 9.680|date: 2009/12/18> + 9.670|date: 2009/12/21> + 9.900|date: 2009/12/22> + 10.080|date: 2009/12/23> + 10.130|date: 2009/12/24> + 10.200|date: 2009/12/28> + 10.110|date: 2009/12/29> + 9.990|date: 2009/12/30> + 10.000|date: 2009/12/31> + 10.280|date: 2010/01/04> + 10.960|date: 2010/01/05> + 11.370|date: 2010/01/06> + 11.660|date: 2010/01/07> + 11.690|date: 2010/01/08> + 12.110|date: 2010/01/11> + 11.870|date: 2010/01/12> + 11.680|date: 2010/01/13> + 11.760|date: 2010/01/14> + 11.600|date: 2010/01/15> + 11.750|date: 2010/01/19> + 11.510|date: 2010/01/20> + 11.180|date: 2010/01/21> + 10.520|date: 2010/01/22> + 11.030|date: 2010/01/25> + 11.190|date: 2010/01/26> + 11.550|date: 2010/01/27> + 11.410|date: 2010/01/28> + 10.840|date: 2010/01/29> + 11.120|date: 2010/02/01> + 11.390|date: 2010/02/02> + 11.640|date: 2010/02/03> + 11.060|date: 2010/02/04> + 10.910|date: 2010/02/05> + 10.970|date: 2010/02/08> + 11.150|date: 2010/02/09> + 10.940|date: 2010/02/10> + 11.180|date: 2010/02/11> + 11.120|date: 2010/02/12> + 11.320|date: 2010/02/16> + 11.490|date: 2010/02/17> + 11.380|date: 2010/02/18> + 11.290|date: 2010/02/19> + 11.210|date: 2010/02/22> + 11.600|date: 2010/02/23> + 11.730|date: 2010/02/24> + 11.780|date: 2010/02/25> + 11.740|date: 2010/02/26> + 12.410|date: 2010/03/01> + 12.220|date: 2010/03/02> + 12.690|date: 2010/03/03> + 12.790|date: 2010/03/04> + 13.000|date: 2010/03/05> + 12.930|date: 2010/03/08> + 12.800|date: 2010/03/09> + 12.820|date: 2010/03/10> + 12.910|date: 2010/03/11> + 13.340|date: 2010/03/12> + 13.400|date: 2010/03/15> + 13.490|date: 2010/03/16> + 14.100|date: 2010/03/17> + 13.730|date: 2010/03/18> + 13.290|date: 2010/03/19> + 13.990|date: 2010/03/22> + 13.900|date: 2010/03/23> + 13.900|date: 2010/03/24> + 13.800|date: 2010/03/25> + 13.860|date: 2010/03/26> + 13.570|date: 2010/03/29> + 13.280|date: 2010/03/30> + 12.570|date: 2010/03/31> + 12.630|date: 2010/04/01> + 12.770|date: 2010/04/05> + 12.700|date: 2010/04/06> + 12.580|date: 2010/04/07> + 12.630|date: 2010/04/08> + 12.720|date: 2010/04/09> + 12.770|date: 2010/04/12> + 12.790|date: 2010/04/13> + 13.350|date: 2010/04/14> + 13.760|date: 2010/04/15> + 13.420|date: 2010/04/16> + 13.600|date: 2010/04/19> + 13.910|date: 2010/04/20> + 14.130|date: 2010/04/21> + 14.200|date: 2010/04/22> + 14.210|date: 2010/04/23> + 14.460|date: 2010/04/26> + 13.570|date: 2010/04/27> + 13.250|date: 2010/04/28> + 13.580|date: 2010/04/29> + 13.020|date: 2010/04/30> + 13.300|date: 2010/05/03> + 12.850|date: 2010/05/04> + 12.340|date: 2010/05/05> + 11.780|date: 2010/05/06> + 11.510|date: 2010/05/07> + 12.150|date: 2010/05/10> + 12.310|date: 2010/05/11> + 12.680|date: 2010/05/12> + 12.420|date: 2010/05/13> + 12.110|date: 2010/05/14> + 11.950|date: 2010/05/17> + 11.545|date: 2010/05/18> + 11.550|date: 2010/05/19> + 10.800|date: 2010/05/20> + 11.260|date: 2010/05/21> + 11.010|date: 2010/05/24> + 11.020|date: 2010/05/25> + 11.390|date: 2010/05/26> + 11.990|date: 2010/05/27> + 11.730|date: 2010/05/28> + 11.410|date: 2010/06/01> + 11.850|date: 2010/06/02> + 11.960|date: 2010/06/03> + 11.500|date: 2010/06/04> + 11.090|date: 2010/06/07> + 11.220|date: 2010/06/08> + 11.050|date: 2010/06/09> + 11.390|date: 2010/06/10> + 11.400|date: 2010/06/11> + 11.460|date: 2010/06/14> + 11.700|date: 2010/06/15> + 11.630|date: 2010/06/16> + 11.480|date: 2010/06/17> + 11.460|date: 2010/06/18> + 11.530|date: 2010/06/21> + 11.215|date: 2010/06/22> + 11.030|date: 2010/06/23> + 10.780|date: 2010/06/24> + 10.750|date: 2010/06/25> + 10.430|date: 2010/06/28> + 9.880|date: 2010/06/29> + 10.080|date: 2010/06/30> + 10.570|date: 2010/07/01> + 10.280|date: 2010/07/02> + 10.160|date: 2010/07/06> + 10.590|date: 2010/07/07> + 10.620|date: 2010/07/08> + 10.850|date: 2010/07/09> + 11.100|date: 2010/07/12> + 11.660|date: 2010/07/13> + 11.810|date: 2010/07/14> + 11.860|date: 2010/07/15> + 11.340|date: 2010/07/16> + 11.480|date: 2010/07/19> + 11.750|date: 2010/07/20> + 11.550|date: 2010/07/21> + 12.090|date: 2010/07/22> + 12.720|date: 2010/07/23> + 12.940|date: 2010/07/26> + 13.030|date: 2010/07/27> + 12.910|date: 2010/07/28> + 12.970|date: 2010/07/29> + 12.770|date: 2010/07/30> + 13.160|date: 2010/08/02> + 12.910|date: 2010/08/03> + 13.110|date: 2010/08/04> + 12.980|date: 2010/08/05> + 13.040|date: 2010/08/06> + 13.050|date: 2010/08/09> + 12.920|date: 2010/08/10> + 12.410|date: 2010/08/11> + 12.270|date: 2010/08/12> + 12.150|date: 2010/08/13> + 11.990|date: 2010/08/16> + 12.160|date: 2010/08/17> + 11.890|date: 2010/08/19> + 11.770|date: 2010/08/20> volume |ticker: F> => 552832.000|date: 2009/08/21> + 935814.000|date: 2009/08/24> + 535456.000|date: 2009/08/25> + 445021.000|date: 2009/08/26> + 625647.000|date: 2009/08/27> + 442503.000|date: 2009/08/28> + 438104.000|date: 2009/08/31> + 1027712.000|date: 2009/09/01> + 659201.000|date: 2009/09/02> + 871698.000|date: 2009/09/03> + 425397.000|date: 2009/09/04> + 474960.000|date: 2009/09/09> + 340411.000|date: 2009/09/10> + 487878.000|date: 2009/09/11> + 345243.000|date: 2009/09/14> + 507714.000|date: 2009/09/15> + 1074425.000|date: 2009/09/16> + 1033722.000|date: 2009/09/17> + 533312.000|date: 2009/09/18> + 528221.000|date: 2009/09/21> + 555819.000|date: 2009/09/22> + 1394413.000|date: 2009/09/23> + 884105.000|date: 2009/09/24> + 619088.000|date: 2009/09/25> + 458838.000|date: 2009/09/28> + 467277.000|date: 2009/09/29> + 959595.000|date: 2009/09/30> + 1015308.000|date: 2009/10/01> + 558250.000|date: 2009/10/02> + 426786.000|date: 2009/10/05> + 485007.000|date: 2009/10/06> + 338689.000|date: 2009/10/07> + 783549.000|date: 2009/10/08> + 326128.000|date: 2009/10/09> + 1523726.000|date: 2009/10/12> + 1003720.000|date: 2009/10/13> + 588581.000|date: 2009/10/14> + 403711.000|date: 2009/10/15> + 473712.000|date: 2009/10/16> + 628338.000|date: 2009/10/19> + 501039.000|date: 2009/10/20> + 697771.000|date: 2009/10/21> + 534323.000|date: 2009/10/22> + 477055.000|date: 2009/10/23> + 605803.000|date: 2009/10/26> + 729867.000|date: 2009/10/27> + 946652.000|date: 2009/10/28> + 1250501.000|date: 2009/11/05> + 1599757.000|date: 2009/11/06> + 2032878.000|date: 2009/11/09> + 1366497.000|date: 2009/11/10> + 893899.000|date: 2009/11/11> + 864444.000|date: 2009/11/12> + 862021.000|date: 2009/11/13> + 1217692.000|date: 2009/11/16> + 1268095.000|date: 2009/11/17> + 1204327.000|date: 2009/11/18> + 906257.000|date: 2009/11/19> + 593146.000|date: 2009/11/20> + 613417.000|date: 2009/11/23> + 470883.000|date: 2009/11/24> + 269225.000|date: 2009/11/25> + 421852.000|date: 2009/11/27> + 589000.000|date: 2009/11/30> + 1040116.000|date: 2009/12/01> + 636565.000|date: 2009/12/02> + 579353.000|date: 2009/12/03> + 795334.000|date: 2009/12/04> + 414762.000|date: 2009/12/07> + 574729.000|date: 2009/12/08> + 528618.000|date: 2009/12/09> + 636436.000|date: 2009/12/10> + 634746.000|date: 2009/12/11> + 379836.000|date: 2009/12/14> + 1094178.000|date: 2009/12/15> + 714604.000|date: 2009/12/16> + 557245.000|date: 2009/12/17> + 880330.000|date: 2009/12/18> + 533856.000|date: 2009/12/21> + 508602.000|date: 2009/12/22> + 648149.000|date: 2009/12/23> + 248956.000|date: 2009/12/24> + 539798.000|date: 2009/12/28> + 408215.000|date: 2009/12/29> + 466995.000|date: 2009/12/30> + 312536.000|date: 2009/12/31> + 608557.000|date: 2010/01/04> + 2156201.000|date: 2010/01/05> + 2000705.000|date: 2010/01/06> + 1302016.000|date: 2010/01/07> + 1304629.000|date: 2010/01/08> + 1706261.000|date: 2010/01/11> + 1629959.000|date: 2010/01/12> + 1545270.000|date: 2010/01/13> + 1165726.000|date: 2010/01/14> + 961747.000|date: 2010/01/15> + 659339.000|date: 2010/01/19> + 716494.000|date: 2010/01/20> + 1214513.000|date: 2010/01/21> + 1615300.000|date: 2010/01/22> + 1216214.000|date: 2010/01/25> + 1082504.000|date: 2010/01/26> + 1050915.000|date: 2010/01/27> + 2034667.000|date: 2010/01/28> + 1597411.000|date: 2010/01/29> + 827481.000|date: 2010/02/01> + 1197853.000|date: 2010/02/02> + 901254.000|date: 2010/02/03> + 1297921.000|date: 2010/02/04> + 1815351.000|date: 2010/02/05> + 920313.000|date: 2010/02/08> + 832070.000|date: 2010/02/09> + 733955.000|date: 2010/02/10> + 651161.000|date: 2010/02/11> + 694654.000|date: 2010/02/12> + 625374.000|date: 2010/02/16> + 659831.000|date: 2010/02/17> + 534067.000|date: 2010/02/18> + 469899.000|date: 2010/02/19> + 419930.000|date: 2010/02/22> + 1146883.000|date: 2010/02/23> + 842007.000|date: 2010/02/24> + 831144.000|date: 2010/02/25> + 723683.000|date: 2010/02/26> + 1426054.000|date: 2010/03/01> + 1937065.000|date: 2010/03/02> + 1570045.000|date: 2010/03/03> + 898367.000|date: 2010/03/04> + 1069206.000|date: 2010/03/05> + 789031.000|date: 2010/03/08> + 839342.000|date: 2010/03/09> + 568505.000|date: 2010/03/10> + 593859.000|date: 2010/03/11> + 1047709.000|date: 2010/03/12> + 951981.000|date: 2010/03/15> + 746926.000|date: 2010/03/16> + 1373186.000|date: 2010/03/17> + 2350943.000|date: 2010/03/18> + 2524136.000|date: 2010/03/19> + 1705760.000|date: 2010/03/22> + 1670023.000|date: 2010/03/23> + 918208.000|date: 2010/03/24> + 889092.000|date: 2010/03/25> + 604003.000|date: 2010/03/26> + 1582249.000|date: 2010/03/29> + 1420551.000|date: 2010/03/30> + 4336590.000|date: 2010/03/31> + 2129520.000|date: 2010/04/01> + 889571.000|date: 2010/04/05> + 764237.000|date: 2010/04/06> + 881123.000|date: 2010/04/07> + 774913.000|date: 2010/04/08> + 604085.000|date: 2010/04/09> + 507830.000|date: 2010/04/12> + 710084.000|date: 2010/04/13> + 1536020.000|date: 2010/04/14> + 1591104.000|date: 2010/04/15> + 1496444.000|date: 2010/04/16> + 958550.000|date: 2010/04/19> + 756306.000|date: 2010/04/20> + 1203930.000|date: 2010/04/21> + 933310.000|date: 2010/04/22> + 920021.000|date: 2010/04/23> + 1230291.000|date: 2010/04/26> + 2926673.000|date: 2010/04/27> + 2080234.000|date: 2010/04/28> + 1101143.000|date: 2010/04/29> + 1463228.000|date: 2010/04/30> + 1064167.000|date: 2010/05/03> + 1232073.000|date: 2010/05/04> + 1985255.000|date: 2010/05/05> + 2370946.000|date: 2010/05/06> + 2610664.000|date: 2010/05/07> + 1343886.000|date: 2010/05/10> + 1257389.000|date: 2010/05/11> + 1026569.000|date: 2010/05/12> + 1001599.000|date: 2010/05/13> + 1058559.000|date: 2010/05/14> + 1086866.000|date: 2010/05/17> + 1013187.000|date: 2010/05/18> + 1328643.000|date: 2010/05/19> + 1564491.000|date: 2010/05/20> + 1744550.000|date: 2010/05/21> + 909055.000|date: 2010/05/24> + 1378586.000|date: 2010/05/25> + 1468719.000|date: 2010/05/26> + 907007.000|date: 2010/05/27> + 788234.000|date: 2010/05/28> + 809772.000|date: 2010/06/01> + 872652.000|date: 2010/06/02> + 795686.000|date: 2010/06/03> + 834808.000|date: 2010/06/04> + 762289.000|date: 2010/06/07> + 814943.000|date: 2010/06/08> + 749475.000|date: 2010/06/09> + 647995.000|date: 2010/06/10> + 502805.000|date: 2010/06/11> + 581444.000|date: 2010/06/14> + 517908.000|date: 2010/06/15> + 619540.000|date: 2010/06/16> + 694300.000|date: 2010/06/17> + 554176.000|date: 2010/06/18> + 678142.000|date: 2010/06/21> + 735089.000|date: 2010/06/22> + 831343.000|date: 2010/06/23> + 744910.000|date: 2010/06/24> + 1481683.000|date: 2010/06/25> + 580476.000|date: 2010/06/28> + 1248666.000|date: 2010/06/29> + 1828312.000|date: 2010/06/30> + 1533829.000|date: 2010/07/01> + 716070.000|date: 2010/07/02> + 812469.000|date: 2010/07/06> + 725652.000|date: 2010/07/07> + 623554.000|date: 2010/07/08> + 507326.000|date: 2010/07/09> + 563540.000|date: 2010/07/12> + 1039231.000|date: 2010/07/13> + 680513.000|date: 2010/07/14> + 660203.000|date: 2010/07/15> + 689054.000|date: 2010/07/16> + 499099.000|date: 2010/07/19> + 531348.000|date: 2010/07/20> + 676450.000|date: 2010/07/21> + 1020314.000|date: 2010/07/22> + 1616081.000|date: 2010/07/23> + 1256295.000|date: 2010/07/26> + 973053.000|date: 2010/07/27> + 597466.000|date: 2010/07/28> + 885446.000|date: 2010/07/29> + 795396.000|date: 2010/07/30> + 771246.000|date: 2010/08/02> + 1152025.000|date: 2010/08/03> + 608749.000|date: 2010/08/04> + 515747.000|date: 2010/08/05> + 547045.000|date: 2010/08/06> + 390719.000|date: 2010/08/09> + 502650.000|date: 2010/08/10> + 681320.000|date: 2010/08/11> + 680178.000|date: 2010/08/12> + 416354.000|date: 2010/08/13> + 593160.000|date: 2010/08/16> + 610434.000|date: 2010/08/17> + 610589.000|date: 2010/08/19> + 508143.000|date: 2010/08/20> open |ticker: FAST> => 36.560|date: 2009/08/21> + 37.030|date: 2009/08/24> + 36.790|date: 2009/08/25> + 36.390|date: 2009/08/26> + 36.530|date: 2009/08/27> + 36.790|date: 2009/08/28> + 36.390|date: 2009/08/31> + 35.860|date: 2009/09/01> + 34.790|date: 2009/09/02> + 35.100|date: 2009/09/03> + 36.750|date: 2009/09/04> + 36.750|date: 2009/09/09> + 37.140|date: 2009/09/10> + 37.240|date: 2009/09/11> + 37.690|date: 2009/09/14> + 38.310|date: 2009/09/15> + 38.290|date: 2009/09/16> + 39.330|date: 2009/09/17> + 39.540|date: 2009/09/18> + 38.920|date: 2009/09/21> + 39.280|date: 2009/09/22> + 39.930|date: 2009/09/23> + 39.750|date: 2009/09/24> + 38.990|date: 2009/09/25> + 38.670|date: 2009/09/28> + 39.180|date: 2009/09/29> + 38.900|date: 2009/09/30> + 38.620|date: 2009/10/01> + 37.020|date: 2009/10/02> + 36.660|date: 2009/10/05> + 37.450|date: 2009/10/06> + 37.610|date: 2009/10/07> + 37.830|date: 2009/10/08> + 38.370|date: 2009/10/09> + 39.570|date: 2009/10/12> + 38.440|date: 2009/10/13> + 39.260|date: 2009/10/14> + 39.470|date: 2009/10/15> + 39.360|date: 2009/10/16> + 38.870|date: 2009/10/19> + 38.790|date: 2009/10/20> + 38.730|date: 2009/10/21> + 38.050|date: 2009/10/22> + 38.080|date: 2009/10/23> + 37.630|date: 2009/10/26> + 37.670|date: 2009/10/27> + 36.530|date: 2009/10/28> + 35.870|date: 2009/11/05> + 36.220|date: 2009/11/06> + 36.610|date: 2009/11/09> + 37.090|date: 2009/11/10> + 37.250|date: 2009/11/11> + 36.810|date: 2009/11/13> + 37.060|date: 2009/11/16> + 37.180|date: 2009/11/17> + 37.680|date: 2009/11/18> + 37.720|date: 2009/11/19> + 37.270|date: 2009/11/20> + 37.430|date: 2009/11/23> + 37.680|date: 2009/11/24> + 37.650|date: 2009/11/25> + 36.650|date: 2009/11/27> + 37.040|date: 2009/11/30> + 37.180|date: 2009/12/01> + 37.280|date: 2009/12/02> + 38.260|date: 2009/12/03> + 38.190|date: 2009/12/04> + 38.780|date: 2009/12/07> + 38.300|date: 2009/12/08> + 38.060|date: 2009/12/09> + 38.670|date: 2009/12/10> + 39.000|date: 2009/12/11> + 38.990|date: 2009/12/14> + 39.190|date: 2009/12/15> + 39.440|date: 2009/12/16> + 39.400|date: 2009/12/17> + 39.910|date: 2009/12/18> + 40.080|date: 2009/12/21> + 40.870|date: 2009/12/22> + 40.990|date: 2009/12/23> + 41.590|date: 2009/12/24> + 41.850|date: 2009/12/28> + 42.020|date: 2009/12/29> + 42.080|date: 2009/12/30> + 41.880|date: 2009/12/31> + 42.160|date: 2010/01/04> + 42.060|date: 2010/01/05> + 44.080|date: 2010/01/06> + 45.310|date: 2010/01/07> + 46.740|date: 2010/01/08> + 46.960|date: 2010/01/11> + 45.800|date: 2010/01/12> + 46.230|date: 2010/01/13> + 46.830|date: 2010/01/14> + 45.860|date: 2010/01/15> + 43.360|date: 2010/01/19> + 44.330|date: 2010/01/20> + 44.100|date: 2010/01/21> + 43.675|date: 2010/01/22> + 42.830|date: 2010/01/25> + 42.130|date: 2010/01/26> + 41.760|date: 2010/01/27> + 42.240|date: 2010/01/28> + 41.610|date: 2010/01/29> + 41.650|date: 2010/02/01> + 41.830|date: 2010/02/02> + 42.710|date: 2010/02/03> + 42.660|date: 2010/02/04> + 42.410|date: 2010/02/05> + 41.970|date: 2010/02/08> + 41.930|date: 2010/02/09> + 42.570|date: 2010/02/10> + 41.500|date: 2010/02/11> + 41.690|date: 2010/02/12> + 42.200|date: 2010/02/16> + 43.130|date: 2010/02/17> + 43.220|date: 2010/02/18> + 43.560|date: 2010/02/19> + 44.280|date: 2010/02/22> + 44.180|date: 2010/02/23> + 44.190|date: 2010/02/24> + 43.380|date: 2010/02/25> + 44.460|date: 2010/02/26> + 44.400|date: 2010/03/01> + 45.080|date: 2010/03/02> + 44.980|date: 2010/03/03> + 44.930|date: 2010/03/04> + 45.350|date: 2010/03/05> + 45.310|date: 2010/03/08> + 45.370|date: 2010/03/09> + 45.480|date: 2010/03/10> + 45.210|date: 2010/03/11> + 45.360|date: 2010/03/12> + 45.520|date: 2010/03/15> + 45.840|date: 2010/03/16> + 46.440|date: 2010/03/17> + 47.420|date: 2010/03/18> + 47.520|date: 2010/03/19> + 47.180|date: 2010/03/22> + 48.880|date: 2010/03/23> + 48.790|date: 2010/03/24> + 48.790|date: 2010/03/25> + 48.400|date: 2010/03/26> + 48.420|date: 2010/03/29> + 48.610|date: 2010/03/30> + 48.190|date: 2010/03/31> + 48.370|date: 2010/04/01> + 48.930|date: 2010/04/05> + 49.600|date: 2010/04/06> + 50.000|date: 2010/04/07> + 51.320|date: 2010/04/08> + 51.140|date: 2010/04/09> + 51.390|date: 2010/04/12> + 54.190|date: 2010/04/13> + 52.900|date: 2010/04/14> + 53.310|date: 2010/04/15> + 54.850|date: 2010/04/16> + 54.380|date: 2010/04/19> + 54.920|date: 2010/04/20> + 54.290|date: 2010/04/21> + 54.030|date: 2010/04/22> + 55.450|date: 2010/04/23> + 56.000|date: 2010/04/26> + 56.080|date: 2010/04/27> + 54.460|date: 2010/04/28> + 55.080|date: 2010/04/29> + 55.980|date: 2010/04/30> + 54.940|date: 2010/05/03> + 55.550|date: 2010/05/04> + 54.060|date: 2010/05/05> + 53.240|date: 2010/05/06> + 50.950|date: 2010/05/07> + 52.720|date: 2010/05/10> + 52.990|date: 2010/05/11> + 54.220|date: 2010/05/12> + 54.920|date: 2010/05/13> + 54.860|date: 2010/05/14> + 53.810|date: 2010/05/17> + 53.990|date: 2010/05/18> + 52.440|date: 2010/05/19> + 51.370|date: 2010/05/20> + 49.130|date: 2010/05/21> + 49.790|date: 2010/05/24> + 48.360|date: 2010/05/25> + 49.730|date: 2010/05/26> + 50.820|date: 2010/05/27> + 51.400|date: 2010/05/28> + 49.190|date: 2010/06/01> + 49.910|date: 2010/06/02> + 52.050|date: 2010/06/03> + 50.540|date: 2010/06/04> + 49.410|date: 2010/06/07> + 48.660|date: 2010/06/08> + 49.230|date: 2010/06/09> + 49.790|date: 2010/06/10> + 50.570|date: 2010/06/11> + 52.030|date: 2010/06/14> + 52.180|date: 2010/06/15> + 53.650|date: 2010/06/17> + 54.050|date: 2010/06/18> + 55.130|date: 2010/06/21> + 54.960|date: 2010/06/22> + 53.020|date: 2010/06/23> + 53.200|date: 2010/06/24> + 51.820|date: 2010/06/25> + 52.330|date: 2010/06/28> + 51.430|date: 2010/06/29> + 50.190|date: 2010/06/30> + 50.900|date: 2010/07/01> + 49.890|date: 2010/07/06> + 48.580|date: 2010/07/07> + 50.350|date: 2010/07/08> + 51.030|date: 2010/07/09> + 52.120|date: 2010/07/12> + 51.430|date: 2010/07/13> + 50.670|date: 2010/07/14> + 50.910|date: 2010/07/15> + 49.780|date: 2010/07/16> + 47.920|date: 2010/07/19> + 47.220|date: 2010/07/20> + 48.410|date: 2010/07/21> + 48.150|date: 2010/07/22> + 48.770|date: 2010/07/23> + 49.220|date: 2010/07/26> + 49.930|date: 2010/07/27> + 49.230|date: 2010/07/28> + 49.130|date: 2010/07/29> + 48.360|date: 2010/07/30> + 49.930|date: 2010/08/02> + 49.690|date: 2010/08/03> + 50.440|date: 2010/08/04> + 50.910|date: 2010/08/05> + 50.550|date: 2010/08/06> + 51.350|date: 2010/08/09> + 51.000|date: 2010/08/10> + 49.540|date: 2010/08/11> + 47.910|date: 2010/08/12> + 48.160|date: 2010/08/13> + 48.000|date: 2010/08/16> + 48.640|date: 2010/08/17> + 49.150|date: 2010/08/19> + 47.550|date: 2010/08/20> high |ticker: FAST> => 37.530|date: 2009/08/21> + 37.350|date: 2009/08/24> + 37.272|date: 2009/08/25> + 37.100|date: 2009/08/26> + 37.070|date: 2009/08/27> + 37.390|date: 2009/08/28> + 36.440|date: 2009/08/31> + 37.470|date: 2009/09/01> + 35.090|date: 2009/09/02> + 36.480|date: 2009/09/03> + 37.392|date: 2009/09/04> + 37.560|date: 2009/09/09> + 37.410|date: 2009/09/10> + 37.910|date: 2009/09/11> + 38.360|date: 2009/09/14> + 38.730|date: 2009/09/15> + 39.281|date: 2009/09/16> + 39.600|date: 2009/09/17> + 39.560|date: 2009/09/18> + 39.750|date: 2009/09/21> + 40.210|date: 2009/09/22> + 40.210|date: 2009/09/23> + 39.910|date: 2009/09/24> + 39.490|date: 2009/09/25> + 39.500|date: 2009/09/28> + 39.500|date: 2009/09/29> + 39.040|date: 2009/09/30> + 38.880|date: 2009/10/01> + 37.140|date: 2009/10/02> + 37.480|date: 2009/10/05> + 38.390|date: 2009/10/06> + 37.810|date: 2009/10/07> + 38.800|date: 2009/10/08> + 39.560|date: 2009/10/09> + 41.670|date: 2009/10/12> + 39.420|date: 2009/10/13> + 39.560|date: 2009/10/14> + 39.650|date: 2009/10/15> + 39.480|date: 2009/10/16> + 39.120|date: 2009/10/19> + 38.790|date: 2009/10/20> + 39.000|date: 2009/10/21> + 38.370|date: 2009/10/22> + 38.330|date: 2009/10/23> + 38.280|date: 2009/10/26> + 37.700|date: 2009/10/27> + 36.720|date: 2009/10/28> + 36.760|date: 2009/11/05> + 36.470|date: 2009/11/06> + 37.230|date: 2009/11/09> + 37.290|date: 2009/11/10> + 37.540|date: 2009/11/11> + 37.190|date: 2009/11/13> + 37.630|date: 2009/11/16> + 37.680|date: 2009/11/17> + 37.930|date: 2009/11/18> + 37.740|date: 2009/11/19> + 37.450|date: 2009/11/20> + 38.560|date: 2009/11/23> + 37.870|date: 2009/11/24> + 38.000|date: 2009/11/25> + 37.550|date: 2009/11/27> + 37.200|date: 2009/11/30> + 37.670|date: 2009/12/01> + 38.330|date: 2009/12/02> + 38.680|date: 2009/12/03> + 39.010|date: 2009/12/04> + 39.260|date: 2009/12/07> + 38.860|date: 2009/12/08> + 38.750|date: 2009/12/09> + 39.200|date: 2009/12/10> + 39.200|date: 2009/12/11> + 39.480|date: 2009/12/14> + 39.630|date: 2009/12/15> + 39.900|date: 2009/12/16> + 39.950|date: 2009/12/17> + 39.990|date: 2009/12/18> + 40.890|date: 2009/12/21> + 41.190|date: 2009/12/22> + 41.640|date: 2009/12/23> + 41.800|date: 2009/12/24> + 42.260|date: 2009/12/28> + 42.280|date: 2009/12/29> + 42.180|date: 2009/12/30> + 42.170|date: 2009/12/31> + 42.370|date: 2010/01/04> + 42.950|date: 2010/01/05> + 46.480|date: 2010/01/06> + 46.885|date: 2010/01/07> + 47.160|date: 2010/01/08> + 46.980|date: 2010/01/11> + 46.280|date: 2010/01/12> + 46.930|date: 2010/01/13> + 47.280|date: 2010/01/14> + 46.800|date: 2010/01/15> + 46.480|date: 2010/01/19> + 44.640|date: 2010/01/20> + 44.660|date: 2010/01/21> + 43.950|date: 2010/01/22> + 42.840|date: 2010/01/25> + 42.630|date: 2010/01/26> + 42.360|date: 2010/01/27> + 42.450|date: 2010/01/28> + 42.510|date: 2010/01/29> + 42.020|date: 2010/02/01> + 43.050|date: 2010/02/02> + 43.205|date: 2010/02/03> + 42.890|date: 2010/02/04> + 42.680|date: 2010/02/05> + 42.000|date: 2010/02/08> + 42.600|date: 2010/02/09> + 42.600|date: 2010/02/10> + 42.170|date: 2010/02/11> + 42.062|date: 2010/02/12> + 43.010|date: 2010/02/16> + 43.340|date: 2010/02/17> + 43.660|date: 2010/02/18> + 44.080|date: 2010/02/19> + 44.280|date: 2010/02/22> + 44.350|date: 2010/02/23> + 44.430|date: 2010/02/24> + 44.430|date: 2010/02/25> + 44.640|date: 2010/02/26> + 45.000|date: 2010/03/01> + 45.240|date: 2010/03/02> + 45.530|date: 2010/03/03> + 45.420|date: 2010/03/04> + 45.780|date: 2010/03/05> + 45.810|date: 2010/03/08> + 45.650|date: 2010/03/09> + 45.580|date: 2010/03/10> + 45.230|date: 2010/03/11> + 45.360|date: 2010/03/12> + 45.935|date: 2010/03/15> + 46.380|date: 2010/03/16> + 47.470|date: 2010/03/17> + 47.655|date: 2010/03/18> + 47.800|date: 2010/03/19> + 48.860|date: 2010/03/22> + 49.050|date: 2010/03/23> + 48.980|date: 2010/03/24> + 48.910|date: 2010/03/25> + 48.710|date: 2010/03/26> + 48.790|date: 2010/03/29> + 49.150|date: 2010/03/30> + 48.550|date: 2010/03/31> + 48.780|date: 2010/04/01> + 49.770|date: 2010/04/05> + 50.105|date: 2010/04/06> + 52.640|date: 2010/04/07> + 51.760|date: 2010/04/08> + 51.170|date: 2010/04/09> + 52.050|date: 2010/04/12> + 54.950|date: 2010/04/13> + 53.430|date: 2010/04/14> + 55.170|date: 2010/04/15> + 55.220|date: 2010/04/16> + 54.920|date: 2010/04/19> + 55.000|date: 2010/04/20> + 54.500|date: 2010/04/21> + 55.865|date: 2010/04/22> + 56.462|date: 2010/04/23> + 56.650|date: 2010/04/26> + 56.210|date: 2010/04/27> + 55.130|date: 2010/04/28> + 56.180|date: 2010/04/29> + 56.490|date: 2010/04/30> + 56.610|date: 2010/05/03> + 55.710|date: 2010/05/04> + 54.300|date: 2010/05/05> + 53.660|date: 2010/05/06> + 51.590|date: 2010/05/07> + 53.653|date: 2010/05/10> + 54.590|date: 2010/05/11> + 55.550|date: 2010/05/12> + 55.710|date: 2010/05/13> + 54.860|date: 2010/05/14> + 54.300|date: 2010/05/17> + 54.465|date: 2010/05/18> + 53.390|date: 2010/05/19> + 52.110|date: 2010/05/20> + 50.700|date: 2010/05/21> + 50.520|date: 2010/05/24> + 49.670|date: 2010/05/25> + 50.810|date: 2010/05/26> + 51.430|date: 2010/05/27> + 51.650|date: 2010/05/28> + 51.150|date: 2010/06/01> + 51.790|date: 2010/06/02> + 52.870|date: 2010/06/03> + 51.260|date: 2010/06/04> + 49.990|date: 2010/06/07> + 49.140|date: 2010/06/08> + 50.520|date: 2010/06/09> + 51.530|date: 2010/06/10> + 51.810|date: 2010/06/11> + 53.070|date: 2010/06/14> + 53.490|date: 2010/06/15> + 54.260|date: 2010/06/17> + 54.980|date: 2010/06/18> + 55.850|date: 2010/06/21> + 55.110|date: 2010/06/22> + 53.610|date: 2010/06/23> + 53.320|date: 2010/06/24> + 52.490|date: 2010/06/25> + 52.860|date: 2010/06/28> + 51.480|date: 2010/06/29> + 51.510|date: 2010/06/30> + 50.900|date: 2010/07/01> + 50.400|date: 2010/07/06> + 50.360|date: 2010/07/07> + 51.380|date: 2010/07/08> + 52.180|date: 2010/07/09> + 52.730|date: 2010/07/12> + 52.840|date: 2010/07/13> + 51.010|date: 2010/07/14> + 50.950|date: 2010/07/15> + 49.800|date: 2010/07/16> + 48.290|date: 2010/07/19> + 48.350|date: 2010/07/20> + 49.050|date: 2010/07/21> + 49.400|date: 2010/07/22> + 49.440|date: 2010/07/23> + 49.970|date: 2010/07/26> + 50.000|date: 2010/07/27> + 49.390|date: 2010/07/28> + 49.370|date: 2010/07/29> + 49.250|date: 2010/07/30> + 50.100|date: 2010/08/02> + 50.330|date: 2010/08/03> + 51.200|date: 2010/08/04> + 51.240|date: 2010/08/05> + 51.220|date: 2010/08/06> + 51.570|date: 2010/08/09> + 51.320|date: 2010/08/10> + 49.640|date: 2010/08/11> + 48.680|date: 2010/08/12> + 48.550|date: 2010/08/13> + 48.480|date: 2010/08/16> + 50.310|date: 2010/08/17> + 49.480|date: 2010/08/19> + 48.080|date: 2010/08/20> low |ticker: FAST> => 36.390|date: 2009/08/21> + 36.360|date: 2009/08/24> + 36.450|date: 2009/08/25> + 36.150|date: 2009/08/26> + 35.960|date: 2009/08/27> + 36.180|date: 2009/08/28> + 35.682|date: 2009/08/31> + 34.870|date: 2009/09/01> + 34.420|date: 2009/09/02> + 35.000|date: 2009/09/03> + 36.480|date: 2009/09/04> + 36.570|date: 2009/09/09> + 36.860|date: 2009/09/10> + 37.110|date: 2009/09/11> + 37.460|date: 2009/09/14> + 38.230|date: 2009/09/15> + 38.290|date: 2009/09/16> + 38.840|date: 2009/09/17> + 38.980|date: 2009/09/18> + 38.480|date: 2009/09/21> + 39.120|date: 2009/09/22> + 39.510|date: 2009/09/23> + 38.490|date: 2009/09/24> + 38.460|date: 2009/09/25> + 38.670|date: 2009/09/28> + 38.740|date: 2009/09/29> + 37.910|date: 2009/09/30> + 37.040|date: 2009/10/01> + 36.500|date: 2009/10/02> + 36.290|date: 2009/10/05> + 37.320|date: 2009/10/06> + 37.320|date: 2009/10/07> + 37.650|date: 2009/10/08> + 38.210|date: 2009/10/09> + 38.210|date: 2009/10/12> + 38.060|date: 2009/10/13> + 38.700|date: 2009/10/14> + 39.110|date: 2009/10/15> + 38.350|date: 2009/10/16> + 38.230|date: 2009/10/19> + 37.960|date: 2009/10/20> + 37.800|date: 2009/10/21> + 37.520|date: 2009/10/22> + 37.410|date: 2009/10/23> + 37.000|date: 2009/10/26> + 36.400|date: 2009/10/27> + 35.790|date: 2009/10/28> + 35.820|date: 2009/11/05> + 35.770|date: 2009/11/06> + 36.440|date: 2009/11/09> + 36.760|date: 2009/11/10> + 36.760|date: 2009/11/11> + 36.520|date: 2009/11/13> + 37.010|date: 2009/11/16> + 36.965|date: 2009/11/17> + 37.200|date: 2009/11/18> + 37.040|date: 2009/11/19> + 36.700|date: 2009/11/20> + 37.350|date: 2009/11/23> + 37.350|date: 2009/11/24> + 37.390|date: 2009/11/25> + 36.600|date: 2009/11/27> + 36.560|date: 2009/11/30> + 37.120|date: 2009/12/01> + 37.170|date: 2009/12/02> + 37.790|date: 2009/12/03> + 37.940|date: 2009/12/04> + 38.590|date: 2009/12/07> + 37.730|date: 2009/12/08> + 37.780|date: 2009/12/09> + 38.630|date: 2009/12/10> + 38.670|date: 2009/12/11> + 38.990|date: 2009/12/14> + 38.800|date: 2009/12/15> + 39.380|date: 2009/12/16> + 39.110|date: 2009/12/17> + 39.460|date: 2009/12/18> + 39.950|date: 2009/12/21> + 40.860|date: 2009/12/22> + 40.890|date: 2009/12/23> + 39.760|date: 2009/12/24> + 41.760|date: 2009/12/28> + 41.820|date: 2009/12/29> + 41.750|date: 2009/12/30> + 41.500|date: 2009/12/31> + 41.690|date: 2010/01/04> + 41.750|date: 2010/01/05> + 44.010|date: 2010/01/06> + 44.680|date: 2010/01/07> + 46.057|date: 2010/01/08> + 45.750|date: 2010/01/11> + 45.550|date: 2010/01/12> + 45.880|date: 2010/01/13> + 46.030|date: 2010/01/14> + 45.420|date: 2010/01/15> + 43.350|date: 2010/01/19> + 43.110|date: 2010/01/20> + 43.460|date: 2010/01/21> + 42.350|date: 2010/01/22> + 42.030|date: 2010/01/25> + 42.060|date: 2010/01/26> + 41.750|date: 2010/01/27> + 41.010|date: 2010/01/28> + 41.450|date: 2010/01/29> + 41.390|date: 2010/02/01> + 41.640|date: 2010/02/02> + 42.670|date: 2010/02/03> + 42.030|date: 2010/02/04> + 41.340|date: 2010/02/05> + 41.130|date: 2010/02/08> + 41.560|date: 2010/02/09> + 41.370|date: 2010/02/10> + 40.970|date: 2010/02/11> + 41.440|date: 2010/02/12> + 42.010|date: 2010/02/16> + 42.590|date: 2010/02/17> + 43.140|date: 2010/02/18> + 43.340|date: 2010/02/19> + 43.770|date: 2010/02/22> + 43.780|date: 2010/02/23> + 43.870|date: 2010/02/24> + 43.310|date: 2010/02/25> + 44.010|date: 2010/02/26> + 44.190|date: 2010/03/01> + 44.640|date: 2010/03/02> + 44.950|date: 2010/03/03> + 44.870|date: 2010/03/04> + 45.130|date: 2010/03/05> + 45.200|date: 2010/03/08> + 45.080|date: 2010/03/09> + 45.100|date: 2010/03/10> + 44.710|date: 2010/03/11> + 44.860|date: 2010/03/12> + 45.140|date: 2010/03/15> + 45.593|date: 2010/03/16> + 46.250|date: 2010/03/17> + 46.920|date: 2010/03/18> + 46.570|date: 2010/03/19> + 46.970|date: 2010/03/22> + 48.130|date: 2010/03/23> + 48.320|date: 2010/03/24> + 47.960|date: 2010/03/25> + 48.050|date: 2010/03/26> + 48.330|date: 2010/03/29> + 48.320|date: 2010/03/30> + 47.925|date: 2010/03/31> + 48.090|date: 2010/04/01> + 48.710|date: 2010/04/05> + 49.580|date: 2010/04/06> + 49.910|date: 2010/04/07> + 46.500|date: 2010/04/08> + 50.710|date: 2010/04/09> + 51.000|date: 2010/04/12> + 52.630|date: 2010/04/13> + 52.480|date: 2010/04/14> + 53.130|date: 2010/04/15> + 54.000|date: 2010/04/16> + 53.650|date: 2010/04/19> + 53.850|date: 2010/04/20> + 53.410|date: 2010/04/21> + 53.970|date: 2010/04/22> + 55.210|date: 2010/04/23> + 55.880|date: 2010/04/26> + 54.120|date: 2010/04/27> + 54.160|date: 2010/04/28> + 54.630|date: 2010/04/29> + 54.420|date: 2010/04/30> + 54.420|date: 2010/05/03> + 53.780|date: 2010/05/04> + 53.090|date: 2010/05/05> + 48.000|date: 2010/05/06> + 49.370|date: 2010/05/07> + 51.530|date: 2010/05/10> + 52.850|date: 2010/05/11> + 54.000|date: 2010/05/12> + 54.360|date: 2010/05/13> + 53.040|date: 2010/05/14> + 52.470|date: 2010/05/17> + 52.350|date: 2010/05/18> + 51.300|date: 2010/05/19> + 49.090|date: 2010/05/20> + 48.390|date: 2010/05/21> + 49.440|date: 2010/05/24> + 48.040|date: 2010/05/25> + 48.920|date: 2010/05/26> + 50.160|date: 2010/05/27> + 49.710|date: 2010/05/28> + 49.670|date: 2010/06/01> + 49.330|date: 2010/06/02> + 51.210|date: 2010/06/03> + 49.230|date: 2010/06/04> + 48.280|date: 2010/06/07> + 47.750|date: 2010/06/08> + 48.840|date: 2010/06/09> + 49.620|date: 2010/06/10> + 50.570|date: 2010/06/11> + 51.850|date: 2010/06/14> + 51.860|date: 2010/06/15> + 53.070|date: 2010/06/17> + 53.900|date: 2010/06/18> + 54.260|date: 2010/06/21> + 52.640|date: 2010/06/22> + 52.330|date: 2010/06/23> + 51.860|date: 2010/06/24> + 51.460|date: 2010/06/25> + 51.710|date: 2010/06/28> + 50.052|date: 2010/06/29> + 50.090|date: 2010/06/30> + 48.410|date: 2010/07/01> + 48.310|date: 2010/07/06> + 48.530|date: 2010/07/07> + 50.350|date: 2010/07/08> + 50.970|date: 2010/07/09> + 51.850|date: 2010/07/12> + 50.250|date: 2010/07/13> + 49.620|date: 2010/07/14> + 49.340|date: 2010/07/15> + 47.544|date: 2010/07/16> + 47.360|date: 2010/07/19> + 47.050|date: 2010/07/20> + 47.290|date: 2010/07/21> + 48.150|date: 2010/07/22> + 48.390|date: 2010/07/23> + 48.880|date: 2010/07/26> + 48.700|date: 2010/07/27> + 48.470|date: 2010/07/28> + 48.190|date: 2010/07/29> + 48.210|date: 2010/07/30> + 49.120|date: 2010/08/02> + 49.660|date: 2010/08/03> + 50.390|date: 2010/08/04> + 50.402|date: 2010/08/05> + 50.000|date: 2010/08/06> + 50.910|date: 2010/08/09> + 49.910|date: 2010/08/10> + 48.350|date: 2010/08/11> + 47.800|date: 2010/08/12> + 47.920|date: 2010/08/13> + 47.500|date: 2010/08/16> + 48.590|date: 2010/08/17> + 47.530|date: 2010/08/19> + 46.950|date: 2010/08/20> close |ticker: FAST> => 37.170|date: 2009/08/21> + 36.430|date: 2009/08/24> + 36.560|date: 2009/08/25> + 36.560|date: 2009/08/26> + 36.770|date: 2009/08/27> + 36.640|date: 2009/08/28> + 36.200|date: 2009/08/31> + 34.910|date: 2009/09/01> + 34.600|date: 2009/09/02> + 36.390|date: 2009/09/03> + 37.160|date: 2009/09/04> + 37.280|date: 2009/09/09> + 37.280|date: 2009/09/10> + 37.800|date: 2009/09/11> + 38.330|date: 2009/09/14> + 38.680|date: 2009/09/15> + 39.280|date: 2009/09/16> + 39.190|date: 2009/09/17> + 38.980|date: 2009/09/18> + 39.080|date: 2009/09/21> + 40.130|date: 2009/09/22> + 39.650|date: 2009/09/23> + 39.030|date: 2009/09/24> + 38.660|date: 2009/09/25> + 39.230|date: 2009/09/28> + 38.810|date: 2009/09/29> + 38.700|date: 2009/09/30> + 37.050|date: 2009/10/01> + 36.640|date: 2009/10/02> + 37.330|date: 2009/10/05> + 37.780|date: 2009/10/06> + 37.560|date: 2009/10/07> + 38.330|date: 2009/10/08> + 39.390|date: 2009/10/09> + 38.440|date: 2009/10/12> + 39.020|date: 2009/10/13> + 39.380|date: 2009/10/14> + 39.510|date: 2009/10/15> + 38.750|date: 2009/10/16> + 38.950|date: 2009/10/19> + 38.390|date: 2009/10/20> + 37.900|date: 2009/10/21> + 38.200|date: 2009/10/22> + 37.600|date: 2009/10/23> + 37.200|date: 2009/10/26> + 36.500|date: 2009/10/27> + 35.800|date: 2009/10/28> + 36.500|date: 2009/11/05> + 36.400|date: 2009/11/06> + 37.230|date: 2009/11/09> + 37.130|date: 2009/11/10> + 37.240|date: 2009/11/11> + 36.910|date: 2009/11/13> + 37.430|date: 2009/11/16> + 37.660|date: 2009/11/17> + 37.880|date: 2009/11/18> + 37.300|date: 2009/11/19> + 37.010|date: 2009/11/20> + 37.680|date: 2009/11/23> + 37.430|date: 2009/11/24> + 37.760|date: 2009/11/25> + 37.020|date: 2009/11/27> + 37.080|date: 2009/11/30> + 37.200|date: 2009/12/01> + 38.220|date: 2009/12/02> + 37.800|date: 2009/12/03> + 38.930|date: 2009/12/04> + 38.680|date: 2009/12/07> + 38.440|date: 2009/12/08> + 38.670|date: 2009/12/09> + 38.820|date: 2009/12/10> + 39.010|date: 2009/12/11> + 39.390|date: 2009/12/14> + 39.330|date: 2009/12/15> + 39.710|date: 2009/12/16> + 39.740|date: 2009/12/17> + 39.950|date: 2009/12/18> + 40.820|date: 2009/12/21> + 41.080|date: 2009/12/22> + 41.510|date: 2009/12/23> + 41.710|date: 2009/12/24> + 42.190|date: 2009/12/28> + 41.980|date: 2009/12/29> + 41.990|date: 2009/12/30> + 41.640|date: 2009/12/31> + 42.030|date: 2010/01/04> + 42.900|date: 2010/01/05> + 45.730|date: 2010/01/06> + 46.510|date: 2010/01/07> + 46.980|date: 2010/01/08> + 46.060|date: 2010/01/11> + 46.050|date: 2010/01/12> + 46.690|date: 2010/01/13> + 46.300|date: 2010/01/14> + 45.860|date: 2010/01/15> + 44.820|date: 2010/01/19> + 44.260|date: 2010/01/20> + 43.510|date: 2010/01/21> + 42.550|date: 2010/01/22> + 42.640|date: 2010/01/25> + 42.150|date: 2010/01/26> + 42.250|date: 2010/01/27> + 41.490|date: 2010/01/28> + 41.480|date: 2010/01/29> + 41.530|date: 2010/02/01> + 42.950|date: 2010/02/02> + 43.020|date: 2010/02/03> + 42.140|date: 2010/02/04> + 41.990|date: 2010/02/05> + 41.210|date: 2010/02/08> + 42.340|date: 2010/02/09> + 41.530|date: 2010/02/10> + 42.140|date: 2010/02/11> + 41.830|date: 2010/02/12> + 42.980|date: 2010/02/16> + 43.120|date: 2010/02/17> + 43.640|date: 2010/02/18> + 43.870|date: 2010/02/19> + 44.060|date: 2010/02/22> + 43.930|date: 2010/02/23> + 44.180|date: 2010/02/24> + 44.370|date: 2010/02/25> + 44.370|date: 2010/02/26> + 44.920|date: 2010/03/01> + 44.820|date: 2010/03/02> + 45.020|date: 2010/03/03> + 45.090|date: 2010/03/04> + 45.700|date: 2010/03/05> + 45.450|date: 2010/03/08> + 45.290|date: 2010/03/09> + 45.270|date: 2010/03/10> + 45.220|date: 2010/03/11> + 45.270|date: 2010/03/12> + 45.880|date: 2010/03/15> + 46.350|date: 2010/03/16> + 47.440|date: 2010/03/17> + 47.340|date: 2010/03/18> + 46.980|date: 2010/03/19> + 48.380|date: 2010/03/22> + 49.000|date: 2010/03/23> + 48.340|date: 2010/03/24> + 48.030|date: 2010/03/25> + 48.280|date: 2010/03/26> + 48.430|date: 2010/03/29> + 48.500|date: 2010/03/30> + 47.990|date: 2010/03/31> + 48.580|date: 2010/04/01> + 49.700|date: 2010/04/05> + 50.080|date: 2010/04/06> + 51.720|date: 2010/04/07> + 50.810|date: 2010/04/08> + 51.150|date: 2010/04/09> + 51.900|date: 2010/04/12> + 53.000|date: 2010/04/13> + 53.430|date: 2010/04/14> + 55.000|date: 2010/04/15> + 54.320|date: 2010/04/16> + 54.870|date: 2010/04/19> + 54.260|date: 2010/04/20> + 54.380|date: 2010/04/21> + 55.710|date: 2010/04/22> + 56.200|date: 2010/04/23> + 56.100|date: 2010/04/26> + 54.280|date: 2010/04/27> + 54.550|date: 2010/04/28> + 56.040|date: 2010/04/29> + 54.690|date: 2010/04/30> + 56.480|date: 2010/05/03> + 54.090|date: 2010/05/04> + 53.310|date: 2010/05/05> + 51.350|date: 2010/05/06> + 50.220|date: 2010/05/07> + 53.480|date: 2010/05/10> + 54.250|date: 2010/05/11> + 55.450|date: 2010/05/12> + 54.980|date: 2010/05/13> + 53.660|date: 2010/05/14> + 53.650|date: 2010/05/17> + 52.570|date: 2010/05/18> + 52.260|date: 2010/05/19> + 49.210|date: 2010/05/20> + 50.350|date: 2010/05/21> + 49.570|date: 2010/05/24> + 49.650|date: 2010/05/25> + 49.420|date: 2010/05/26> + 51.360|date: 2010/05/27> + 50.440|date: 2010/05/28> + 49.670|date: 2010/06/01> + 51.790|date: 2010/06/02> + 51.970|date: 2010/06/03> + 49.410|date: 2010/06/04> + 48.330|date: 2010/06/07> + 49.030|date: 2010/06/08> + 49.160|date: 2010/06/09> + 51.500|date: 2010/06/10> + 51.710|date: 2010/06/11> + 52.000|date: 2010/06/14> + 53.460|date: 2010/06/15> + 54.200|date: 2010/06/17> + 54.670|date: 2010/06/18> + 54.720|date: 2010/06/21> + 52.820|date: 2010/06/22> + 53.380|date: 2010/06/23> + 52.020|date: 2010/06/24> + 52.250|date: 2010/06/25> + 52.180|date: 2010/06/28> + 50.490|date: 2010/06/29> + 50.190|date: 2010/06/30> + 49.820|date: 2010/07/01> + 48.830|date: 2010/07/06> + 50.208|date: 2010/07/07> + 51.200|date: 2010/07/08> + 52.070|date: 2010/07/09> + 52.620|date: 2010/07/12> + 50.440|date: 2010/07/13> + 50.800|date: 2010/07/14> + 49.780|date: 2010/07/15> + 47.660|date: 2010/07/16> + 47.690|date: 2010/07/19> + 48.250|date: 2010/07/20> + 47.490|date: 2010/07/21> + 48.870|date: 2010/07/22> + 49.360|date: 2010/07/23> + 49.950|date: 2010/07/26> + 49.130|date: 2010/07/27> + 48.880|date: 2010/07/28> + 48.970|date: 2010/07/29> + 49.080|date: 2010/07/30> + 50.010|date: 2010/08/02> + 50.140|date: 2010/08/03> + 51.110|date: 2010/08/04> + 51.220|date: 2010/08/05> + 51.160|date: 2010/08/06> + 51.370|date: 2010/08/09> + 50.660|date: 2010/08/10> + 48.440|date: 2010/08/11> + 48.460|date: 2010/08/12> + 48.160|date: 2010/08/13> + 48.130|date: 2010/08/16> + 49.930|date: 2010/08/17> + 47.820|date: 2010/08/19> + 48.010|date: 2010/08/20> volume |ticker: FAST> => 12913.000|date: 2009/08/21> + 8245.000|date: 2009/08/24> + 16028.000|date: 2009/08/25> + 11183.000|date: 2009/08/26> + 10199.000|date: 2009/08/27> + 8479.000|date: 2009/08/28> + 9653.000|date: 2009/08/31> + 24519.000|date: 2009/09/01> + 13937.000|date: 2009/09/02> + 21896.000|date: 2009/09/03> + 15238.000|date: 2009/09/04> + 18323.000|date: 2009/09/09> + 15828.000|date: 2009/09/10> + 17093.000|date: 2009/09/11> + 9974.000|date: 2009/09/14> + 14440.000|date: 2009/09/15> + 11144.000|date: 2009/09/16> + 13586.000|date: 2009/09/17> + 17703.000|date: 2009/09/18> + 12418.000|date: 2009/09/21> + 15565.000|date: 2009/09/22> + 13743.000|date: 2009/09/23> + 12286.000|date: 2009/09/24> + 9690.000|date: 2009/09/25> + 9616.000|date: 2009/09/28> + 7137.000|date: 2009/09/29> + 12946.000|date: 2009/09/30> + 16675.000|date: 2009/10/01> + 16350.000|date: 2009/10/02> + 12885.000|date: 2009/10/05> + 11219.000|date: 2009/10/06> + 7174.000|date: 2009/10/07> + 19205.000|date: 2009/10/08> + 22814.000|date: 2009/10/09> + 39750.000|date: 2009/10/12> + 13461.000|date: 2009/10/13> + 21444.000|date: 2009/10/14> + 22087.000|date: 2009/10/15> + 20110.000|date: 2009/10/16> + 21820.000|date: 2009/10/19> + 20318.000|date: 2009/10/20> + 16721.000|date: 2009/10/21> + 14215.000|date: 2009/10/22> + 16129.000|date: 2009/10/23> + 12289.000|date: 2009/10/26> + 10802.000|date: 2009/10/27> + 15332.000|date: 2009/10/28> + 12721.000|date: 2009/11/05> + 13556.000|date: 2009/11/06> + 8929.000|date: 2009/11/09> + 10985.000|date: 2009/11/10> + 11059.000|date: 2009/11/11> + 7988.000|date: 2009/11/13> + 7507.000|date: 2009/11/16> + 9641.000|date: 2009/11/17> + 19061.000|date: 2009/11/18> + 17775.000|date: 2009/11/19> + 8184.000|date: 2009/11/20> + 9741.000|date: 2009/11/23> + 7288.000|date: 2009/11/24> + 5320.000|date: 2009/11/25> + 4444.000|date: 2009/11/27> + 10842.000|date: 2009/11/30> + 9433.000|date: 2009/12/01> + 17860.000|date: 2009/12/02> + 12078.000|date: 2009/12/03> + 19725.000|date: 2009/12/04> + 10588.000|date: 2009/12/07> + 9195.000|date: 2009/12/08> + 9118.000|date: 2009/12/09> + 10126.000|date: 2009/12/10> + 6033.000|date: 2009/12/11> + 8150.000|date: 2009/12/14> + 8042.000|date: 2009/12/15> + 12771.000|date: 2009/12/16> + 11906.000|date: 2009/12/17> + 13713.000|date: 2009/12/18> + 10049.000|date: 2009/12/21> + 6340.000|date: 2009/12/22> + 10195.000|date: 2009/12/23> + 2642.000|date: 2009/12/24> + 10023.000|date: 2009/12/28> + 11362.000|date: 2009/12/29> + 8246.000|date: 2009/12/30> + 9035.000|date: 2009/12/31> + 17159.000|date: 2010/01/04> + 14493.000|date: 2010/01/05> + 51646.000|date: 2010/01/06> + 31225.000|date: 2010/01/07> + 16580.000|date: 2010/01/08> + 19924.000|date: 2010/01/11> + 12636.000|date: 2010/01/12> + 13304.000|date: 2010/01/13> + 13347.000|date: 2010/01/14> + 16491.000|date: 2010/01/15> + 46921.000|date: 2010/01/19> + 19556.000|date: 2010/01/20> + 15769.000|date: 2010/01/21> + 11931.000|date: 2010/01/22> + 10586.000|date: 2010/01/25> + 11407.000|date: 2010/01/26> + 10893.000|date: 2010/01/27> + 14916.000|date: 2010/01/28> + 14307.000|date: 2010/01/29> + 14220.000|date: 2010/02/01> + 19874.000|date: 2010/02/02> + 11932.000|date: 2010/02/03> + 15591.000|date: 2010/02/04> + 19346.000|date: 2010/02/05> + 15739.000|date: 2010/02/08> + 13632.000|date: 2010/02/09> + 11256.000|date: 2010/02/10> + 8814.000|date: 2010/02/11> + 10655.000|date: 2010/02/12> + 10796.000|date: 2010/02/16> + 8082.000|date: 2010/02/17> + 7848.000|date: 2010/02/18> + 8592.000|date: 2010/02/19> + 8427.000|date: 2010/02/22> + 11395.000|date: 2010/02/23> + 6682.000|date: 2010/02/24> + 10903.000|date: 2010/02/25> + 13153.000|date: 2010/02/26> + 16293.000|date: 2010/03/01> + 11642.000|date: 2010/03/02> + 11602.000|date: 2010/03/03> + 11385.000|date: 2010/03/04> + 14012.000|date: 2010/03/05> + 8955.000|date: 2010/03/08> + 10946.000|date: 2010/03/09> + 9120.000|date: 2010/03/10> + 9640.000|date: 2010/03/11> + 7513.000|date: 2010/03/12> + 9791.000|date: 2010/03/15> + 10921.000|date: 2010/03/16> + 11915.000|date: 2010/03/17> + 8571.000|date: 2010/03/18> + 23377.000|date: 2010/03/19> + 18540.000|date: 2010/03/22> + 11021.000|date: 2010/03/23> + 11852.000|date: 2010/03/24> + 12093.000|date: 2010/03/25> + 7507.000|date: 2010/03/26> + 9844.000|date: 2010/03/29> + 7610.000|date: 2010/03/30> + 9134.000|date: 2010/03/31> + 7773.000|date: 2010/04/01> + 8512.000|date: 2010/04/05> + 11990.000|date: 2010/04/06> + 34200.000|date: 2010/04/07> + 19040.000|date: 2010/04/08> + 9590.000|date: 2010/04/09> + 19237.000|date: 2010/04/12> + 32568.000|date: 2010/04/13> + 14801.000|date: 2010/04/14> + 28879.000|date: 2010/04/15> + 17533.000|date: 2010/04/16> + 13391.000|date: 2010/04/19> + 21233.000|date: 2010/04/20> + 15301.000|date: 2010/04/21> + 17793.000|date: 2010/04/22> + 10077.000|date: 2010/04/23> + 9893.000|date: 2010/04/26> + 14754.000|date: 2010/04/27> + 10734.000|date: 2010/04/28> + 11522.000|date: 2010/04/29> + 11117.000|date: 2010/04/30> + 13511.000|date: 2010/05/03> + 15770.000|date: 2010/05/04> + 16591.000|date: 2010/05/05> + 20114.000|date: 2010/05/06> + 17058.000|date: 2010/05/07> + 12349.000|date: 2010/05/10> + 17308.000|date: 2010/05/11> + 16210.000|date: 2010/05/12> + 14993.000|date: 2010/05/13> + 9495.000|date: 2010/05/14> + 9378.000|date: 2010/05/17> + 9551.000|date: 2010/05/18> + 9880.000|date: 2010/05/19> + 27808.000|date: 2010/05/20> + 16818.000|date: 2010/05/21> + 8751.000|date: 2010/05/24> + 11389.000|date: 2010/05/25> + 8977.000|date: 2010/05/26> + 7773.000|date: 2010/05/27> + 10179.000|date: 2010/05/28> + 9897.000|date: 2010/06/01> + 16059.000|date: 2010/06/02> + 14913.000|date: 2010/06/03> + 14740.000|date: 2010/06/04> + 8548.000|date: 2010/06/07> + 11495.000|date: 2010/06/08> + 9812.000|date: 2010/06/09> + 8620.000|date: 2010/06/10> + 7687.000|date: 2010/06/11> + 8705.000|date: 2010/06/14> + 8242.000|date: 2010/06/15> + 13476.000|date: 2010/06/17> + 15301.000|date: 2010/06/18> + 13950.000|date: 2010/06/21> + 13288.000|date: 2010/06/22> + 7986.000|date: 2010/06/23> + 8045.000|date: 2010/06/24> + 14020.000|date: 2010/06/25> + 5891.000|date: 2010/06/28> + 11712.000|date: 2010/06/29> + 14141.000|date: 2010/06/30> + 12962.000|date: 2010/07/01> + 11051.000|date: 2010/07/06> + 18383.000|date: 2010/07/07> + 15854.000|date: 2010/07/08> + 13438.000|date: 2010/07/09> + 14308.000|date: 2010/07/12> + 39032.000|date: 2010/07/13> + 18314.000|date: 2010/07/14> + 20103.000|date: 2010/07/15> + 23595.000|date: 2010/07/16> + 14974.000|date: 2010/07/19> + 12256.000|date: 2010/07/20> + 13272.000|date: 2010/07/21> + 12922.000|date: 2010/07/22> + 11378.000|date: 2010/07/23> + 8173.000|date: 2010/07/26> + 9734.000|date: 2010/07/27> + 9266.000|date: 2010/07/28> + 11101.000|date: 2010/07/29> + 8505.000|date: 2010/07/30> + 11542.000|date: 2010/08/02> + 10038.000|date: 2010/08/03> + 11640.000|date: 2010/08/04> + 5063.000|date: 2010/08/05> + 9534.000|date: 2010/08/06> + 6107.000|date: 2010/08/09> + 6235.000|date: 2010/08/10> + 11683.000|date: 2010/08/11> + 6383.000|date: 2010/08/12> + 5344.000|date: 2010/08/13> + 5113.000|date: 2010/08/16> + 11080.000|date: 2010/08/17> + 13252.000|date: 2010/08/19> + 12449.000|date: 2010/08/20> open |ticker: FCX> => 63.760|date: 2009/08/21> + 66.620|date: 2009/08/24> + 65.590|date: 2009/08/25> + 63.890|date: 2009/08/26> + 63.130|date: 2009/08/27> + 65.880|date: 2009/08/28> + 63.500|date: 2009/08/31> + 63.180|date: 2009/09/01> + 60.290|date: 2009/09/02> + 63.700|date: 2009/09/03> + 64.620|date: 2009/09/04> + 68.190|date: 2009/09/09> + 66.900|date: 2009/09/10> + 70.000|date: 2009/09/11> + 68.970|date: 2009/09/14> + 70.750|date: 2009/09/15> + 72.800|date: 2009/09/16> + 71.590|date: 2009/09/17> + 71.480|date: 2009/09/18> + 68.800|date: 2009/09/21> + 71.470|date: 2009/09/22> + 73.300|date: 2009/09/23> + 71.220|date: 2009/09/24> + 67.610|date: 2009/09/25> + 67.380|date: 2009/09/28> + 68.990|date: 2009/09/29> + 69.810|date: 2009/09/30> + 68.430|date: 2009/10/01> + 63.350|date: 2009/10/02> + 66.110|date: 2009/10/05> + 69.020|date: 2009/10/06> + 69.750|date: 2009/10/07> + 73.950|date: 2009/10/08> + 74.710|date: 2009/10/09> + 75.600|date: 2009/10/12> + 73.500|date: 2009/10/13> + 76.010|date: 2009/10/14> + 75.600|date: 2009/10/15> + 75.620|date: 2009/10/16> + 76.500|date: 2009/10/19> + 79.770|date: 2009/10/20> + 79.180|date: 2009/10/21> + 80.720|date: 2009/10/22> + 83.750|date: 2009/10/23> + 81.810|date: 2009/10/26> + 79.360|date: 2009/10/27> + 76.850|date: 2009/10/28> + 78.250|date: 2009/11/05> + 78.580|date: 2009/11/06> + 81.570|date: 2009/11/09> + 82.490|date: 2009/11/10> + 84.350|date: 2009/11/11> + 82.590|date: 2009/11/12> + 81.750|date: 2009/11/13> + 83.570|date: 2009/11/16> + 83.960|date: 2009/11/17> + 85.950|date: 2009/11/18> + 83.910|date: 2009/11/19> + 84.080|date: 2009/11/20> + 86.550|date: 2009/11/23> + 85.480|date: 2009/11/24> + 86.290|date: 2009/11/25> + 83.590|date: 2009/11/27> + 83.680|date: 2009/11/30> + 84.090|date: 2009/12/01> + 84.210|date: 2009/12/02> + 84.650|date: 2009/12/03> + 84.430|date: 2009/12/04> + 79.080|date: 2009/12/07> + 77.580|date: 2009/12/08> + 77.000|date: 2009/12/09> + 78.920|date: 2009/12/10> + 78.600|date: 2009/12/11> + 77.950|date: 2009/12/14> + 78.380|date: 2009/12/15> + 78.960|date: 2009/12/16> + 78.270|date: 2009/12/17> + 76.870|date: 2009/12/18> + 77.390|date: 2009/12/21> + 77.800|date: 2009/12/22> + 79.520|date: 2009/12/23> + 81.970|date: 2009/12/24> + 83.100|date: 2009/12/28> + 82.700|date: 2009/12/29> + 80.730|date: 2009/12/30> + 81.580|date: 2009/12/31> + 82.790|date: 2010/01/04> + 83.510|date: 2010/01/05> + 84.860|date: 2010/01/06> + 86.530|date: 2010/01/07> + 85.940|date: 2010/01/08> + 89.970|date: 2010/01/11> + 86.310|date: 2010/01/12> + 85.300|date: 2010/01/13> + 86.390|date: 2010/01/14> + 85.000|date: 2010/01/15> + 84.720|date: 2010/01/19> + 83.160|date: 2010/01/20> + 82.810|date: 2010/01/21> + 73.840|date: 2010/01/22> + 75.230|date: 2010/01/25> + 73.470|date: 2010/01/26> + 71.270|date: 2010/01/27> + 72.590|date: 2010/01/28> + 69.940|date: 2010/01/29> + 68.200|date: 2010/02/01> + 73.280|date: 2010/02/02> + 71.720|date: 2010/02/03> + 68.510|date: 2010/02/04> + 66.740|date: 2010/02/05> + 70.810|date: 2010/02/08> + 71.130|date: 2010/02/09> + 71.220|date: 2010/02/10> + 71.680|date: 2010/02/11> + 72.410|date: 2010/02/12> + 75.620|date: 2010/02/16> + 76.330|date: 2010/02/17> + 74.620|date: 2010/02/18> + 76.000|date: 2010/02/19> + 77.520|date: 2010/02/22> + 75.650|date: 2010/02/23> + 73.530|date: 2010/02/24> + 70.650|date: 2010/02/25> + 74.410|date: 2010/02/26> + 77.170|date: 2010/03/01> + 76.980|date: 2010/03/02> + 79.450|date: 2010/03/03> + 79.300|date: 2010/03/04> + 79.860|date: 2010/03/05> + 81.100|date: 2010/03/08> + 79.730|date: 2010/03/09> + 80.230|date: 2010/03/10> + 79.450|date: 2010/03/11> + 81.230|date: 2010/03/12> + 79.630|date: 2010/03/15> + 81.510|date: 2010/03/16> + 82.520|date: 2010/03/17> + 81.180|date: 2010/03/18> + 80.910|date: 2010/03/19> + 77.240|date: 2010/03/22> + 79.610|date: 2010/03/23> + 79.720|date: 2010/03/24> + 80.750|date: 2010/03/25> + 78.650|date: 2010/03/26> + 80.930|date: 2010/03/29> + 83.160|date: 2010/03/30> + 83.350|date: 2010/03/31> + 84.860|date: 2010/04/01> + 86.840|date: 2010/04/05> + 87.010|date: 2010/04/06> + 87.550|date: 2010/04/07> + 85.070|date: 2010/04/08> + 86.670|date: 2010/04/09> + 84.990|date: 2010/04/12> + 84.140|date: 2010/04/13> + 85.670|date: 2010/04/14> + 85.010|date: 2010/04/15> + 83.580|date: 2010/04/16> + 80.310|date: 2010/04/19> + 81.790|date: 2010/04/20> + 80.990|date: 2010/04/21> + 77.720|date: 2010/04/22> + 80.880|date: 2010/04/23> + 80.290|date: 2010/04/26> + 79.200|date: 2010/04/27> + 77.100|date: 2010/04/28> + 77.000|date: 2010/04/29> + 78.460|date: 2010/04/30> + 75.600|date: 2010/05/03> + 71.860|date: 2010/05/04> + 67.980|date: 2010/05/05> + 70.440|date: 2010/05/06> + 69.920|date: 2010/05/07> + 70.960|date: 2010/05/10> + 71.130|date: 2010/05/11> + 71.570|date: 2010/05/12> + 73.150|date: 2010/05/13> + 70.070|date: 2010/05/14> + 69.330|date: 2010/05/17> + 69.490|date: 2010/05/18> + 66.160|date: 2010/05/19> + 65.660|date: 2010/05/20> + 62.770|date: 2010/05/21> + 67.340|date: 2010/05/24> + 63.253|date: 2010/05/25> + 69.940|date: 2010/05/26> + 69.380|date: 2010/05/27> + 71.150|date: 2010/05/28> + 69.130|date: 2010/06/01> + 67.050|date: 2010/06/02> + 69.700|date: 2010/06/03> + 64.200|date: 2010/06/04> + 62.800|date: 2010/06/07> + 59.080|date: 2010/06/08> + 62.900|date: 2010/06/09> + 62.640|date: 2010/06/10> + 64.090|date: 2010/06/11> + 66.860|date: 2010/06/14> + 66.020|date: 2010/06/15> + 66.160|date: 2010/06/16> + 66.750|date: 2010/06/17> + 65.870|date: 2010/06/18> + 69.215|date: 2010/06/21> + 68.260|date: 2010/06/22> + 64.930|date: 2010/06/23> + 64.820|date: 2010/06/24> + 63.765|date: 2010/06/25> + 66.140|date: 2010/06/28> + 62.790|date: 2010/06/29> + 61.220|date: 2010/06/30> + 59.190|date: 2010/07/01> + 59.380|date: 2010/07/02> + 60.600|date: 2010/07/06> + 60.040|date: 2010/07/07> + 63.750|date: 2010/07/08> + 63.015|date: 2010/07/09> + 65.260|date: 2010/07/12> + 64.750|date: 2010/07/13> + 63.730|date: 2010/07/14> + 63.740|date: 2010/07/15> + 62.630|date: 2010/07/16> + 60.470|date: 2010/07/19> + 60.660|date: 2010/07/20> + 67.580|date: 2010/07/21> + 67.970|date: 2010/07/22> + 69.120|date: 2010/07/23> + 71.100|date: 2010/07/26> + 71.790|date: 2010/07/27> + 69.460|date: 2010/07/28> + 71.290|date: 2010/07/29> + 69.370|date: 2010/07/30> + 73.210|date: 2010/08/02> + 74.120|date: 2010/08/03> + 74.360|date: 2010/08/04> + 74.850|date: 2010/08/05> + 73.420|date: 2010/08/06> + 75.310|date: 2010/08/09> + 72.950|date: 2010/08/10> + 70.810|date: 2010/08/11> + 69.450|date: 2010/08/12> + 69.910|date: 2010/08/13> + 70.870|date: 2010/08/16> + 72.530|date: 2010/08/17> + 73.140|date: 2010/08/19> + 71.250|date: 2010/08/20> high |ticker: FCX> => 65.350|date: 2009/08/21> + 67.460|date: 2009/08/24> + 66.200|date: 2009/08/25> + 64.270|date: 2009/08/26> + 64.300|date: 2009/08/27> + 66.680|date: 2009/08/28> + 63.854|date: 2009/08/31> + 64.100|date: 2009/09/01> + 62.240|date: 2009/09/02> + 64.500|date: 2009/09/03> + 66.100|date: 2009/09/04> + 68.380|date: 2009/09/09> + 69.300|date: 2009/09/10> + 71.450|date: 2009/09/11> + 70.740|date: 2009/09/14> + 71.690|date: 2009/09/15> + 72.960|date: 2009/09/16> + 72.950|date: 2009/09/17> + 71.790|date: 2009/09/18> + 70.770|date: 2009/09/21> + 73.430|date: 2009/09/22> + 73.420|date: 2009/09/23> + 71.500|date: 2009/09/24> + 69.330|date: 2009/09/25> + 69.200|date: 2009/09/28> + 70.450|date: 2009/09/29> + 69.968|date: 2009/09/30> + 68.570|date: 2009/10/01> + 66.650|date: 2009/10/02> + 67.890|date: 2009/10/05> + 70.370|date: 2009/10/06> + 72.850|date: 2009/10/07> + 75.670|date: 2009/10/08> + 75.090|date: 2009/10/09> + 76.460|date: 2009/10/12> + 75.280|date: 2009/10/13> + 76.550|date: 2009/10/14> + 76.430|date: 2009/10/15> + 76.140|date: 2009/10/16> + 79.530|date: 2009/10/19> + 79.900|date: 2009/10/20> + 82.590|date: 2009/10/21> + 83.330|date: 2009/10/22> + 84.280|date: 2009/10/23> + 83.350|date: 2009/10/26> + 79.650|date: 2009/10/27> + 77.730|date: 2009/10/28> + 79.880|date: 2009/11/05> + 80.300|date: 2009/11/06> + 83.700|date: 2009/11/09> + 83.450|date: 2009/11/10> + 84.700|date: 2009/11/11> + 83.360|date: 2009/11/12> + 82.540|date: 2009/11/13> + 85.000|date: 2009/11/16> + 85.360|date: 2009/11/17> + 86.110|date: 2009/11/18> + 85.250|date: 2009/11/19> + 84.870|date: 2009/11/20> + 87.230|date: 2009/11/23> + 85.890|date: 2009/11/24> + 87.350|date: 2009/11/25> + 85.680|date: 2009/11/27> + 84.180|date: 2009/11/30> + 85.200|date: 2009/12/01> + 86.000|date: 2009/12/02> + 85.550|date: 2009/12/03> + 84.800|date: 2009/12/04> + 80.680|date: 2009/12/07> + 77.900|date: 2009/12/08> + 78.500|date: 2009/12/09> + 79.270|date: 2009/12/10> + 78.890|date: 2009/12/11> + 78.900|date: 2009/12/14> + 79.850|date: 2009/12/15> + 80.290|date: 2009/12/16> + 78.440|date: 2009/12/17> + 77.310|date: 2009/12/18> + 78.290|date: 2009/12/21> + 78.980|date: 2009/12/22> + 81.500|date: 2009/12/23> + 82.190|date: 2009/12/24> + 83.430|date: 2009/12/28> + 83.330|date: 2009/12/29> + 81.480|date: 2009/12/30> + 81.680|date: 2009/12/31> + 83.600|date: 2010/01/04> + 84.500|date: 2010/01/05> + 87.980|date: 2010/01/06> + 86.800|date: 2010/01/07> + 88.200|date: 2010/01/08> + 90.550|date: 2010/01/11> + 86.610|date: 2010/01/12> + 86.410|date: 2010/01/13> + 86.700|date: 2010/01/14> + 85.650|date: 2010/01/15> + 84.790|date: 2010/01/19> + 84.070|date: 2010/01/20> + 82.900|date: 2010/01/21> + 77.440|date: 2010/01/22> + 76.090|date: 2010/01/25> + 73.990|date: 2010/01/26> + 72.360|date: 2010/01/27> + 72.760|date: 2010/01/28> + 71.280|date: 2010/01/29> + 71.640|date: 2010/02/01> + 73.650|date: 2010/02/02> + 73.190|date: 2010/02/03> + 68.990|date: 2010/02/04> + 70.290|date: 2010/02/05> + 71.990|date: 2010/02/08> + 72.950|date: 2010/02/09> + 71.790|date: 2010/02/10> + 74.730|date: 2010/02/11> + 73.840|date: 2010/02/12> + 76.070|date: 2010/02/16> + 76.640|date: 2010/02/17> + 76.790|date: 2010/02/18> + 77.880|date: 2010/02/19> + 77.700|date: 2010/02/22> + 76.150|date: 2010/02/23> + 74.435|date: 2010/02/24> + 74.240|date: 2010/02/25> + 75.250|date: 2010/02/26> + 77.290|date: 2010/03/01> + 78.670|date: 2010/03/02> + 80.380|date: 2010/03/03> + 79.660|date: 2010/03/04> + 81.000|date: 2010/03/05> + 81.650|date: 2010/03/08> + 80.750|date: 2010/03/09> + 81.310|date: 2010/03/10> + 80.550|date: 2010/03/11> + 81.480|date: 2010/03/12> + 80.830|date: 2010/03/15> + 82.440|date: 2010/03/16> + 83.000|date: 2010/03/17> + 82.430|date: 2010/03/18> + 80.960|date: 2010/03/19> + 79.910|date: 2010/03/22> + 81.140|date: 2010/03/23> + 80.890|date: 2010/03/24> + 80.920|date: 2010/03/25> + 79.940|date: 2010/03/26> + 82.990|date: 2010/03/29> + 84.900|date: 2010/03/30> + 84.260|date: 2010/03/31> + 86.290|date: 2010/04/01> + 87.870|date: 2010/04/05> + 88.300|date: 2010/04/06> + 87.700|date: 2010/04/07> + 86.130|date: 2010/04/08> + 86.940|date: 2010/04/09> + 85.972|date: 2010/04/12> + 84.990|date: 2010/04/13> + 86.100|date: 2010/04/14> + 85.350|date: 2010/04/15> + 84.130|date: 2010/04/16> + 81.270|date: 2010/04/19> + 82.200|date: 2010/04/20> + 81.050|date: 2010/04/21> + 80.560|date: 2010/04/22> + 80.920|date: 2010/04/23> + 81.660|date: 2010/04/26> + 79.200|date: 2010/04/27> + 77.640|date: 2010/04/28> + 78.170|date: 2010/04/29> + 78.680|date: 2010/04/30> + 76.270|date: 2010/05/03> + 71.890|date: 2010/05/04> + 72.430|date: 2010/05/05> + 72.700|date: 2010/05/06> + 70.120|date: 2010/05/07> + 73.490|date: 2010/05/10> + 72.460|date: 2010/05/11> + 73.100|date: 2010/05/12> + 73.660|date: 2010/05/13> + 70.640|date: 2010/05/14> + 69.790|date: 2010/05/17> + 70.960|date: 2010/05/18> + 68.280|date: 2010/05/19> + 65.900|date: 2010/05/20> + 67.850|date: 2010/05/21> + 68.080|date: 2010/05/24> + 67.760|date: 2010/05/25> + 70.000|date: 2010/05/26> + 71.100|date: 2010/05/27> + 71.350|date: 2010/05/28> + 69.490|date: 2010/06/01> + 69.040|date: 2010/06/02> + 69.720|date: 2010/06/03> + 65.440|date: 2010/06/04> + 62.990|date: 2010/06/07> + 61.540|date: 2010/06/08> + 63.890|date: 2010/06/09> + 64.450|date: 2010/06/10> + 65.540|date: 2010/06/11> + 67.090|date: 2010/06/14> + 67.150|date: 2010/06/15> + 67.760|date: 2010/06/16> + 66.950|date: 2010/06/17> + 66.280|date: 2010/06/18> + 69.990|date: 2010/06/21> + 68.300|date: 2010/06/22> + 65.520|date: 2010/06/23> + 65.060|date: 2010/06/24> + 66.840|date: 2010/06/25> + 66.330|date: 2010/06/28> + 63.420|date: 2010/06/29> + 61.700|date: 2010/06/30> + 60.250|date: 2010/07/01> + 59.660|date: 2010/07/02> + 61.690|date: 2010/07/06> + 62.960|date: 2010/07/07> + 64.370|date: 2010/07/08> + 66.140|date: 2010/07/09> + 65.440|date: 2010/07/12> + 64.960|date: 2010/07/13> + 64.720|date: 2010/07/14> + 63.760|date: 2010/07/15> + 62.950|date: 2010/07/16> + 61.430|date: 2010/07/19> + 65.130|date: 2010/07/20> + 68.360|date: 2010/07/21> + 69.970|date: 2010/07/22> + 71.380|date: 2010/07/23> + 71.800|date: 2010/07/26> + 72.000|date: 2010/07/27> + 71.580|date: 2010/07/28> + 72.490|date: 2010/07/29> + 71.770|date: 2010/07/30> + 75.130|date: 2010/08/02> + 74.480|date: 2010/08/03> + 75.260|date: 2010/08/04> + 74.850|date: 2010/08/05> + 76.250|date: 2010/08/06> + 75.600|date: 2010/08/09> + 73.810|date: 2010/08/10> + 71.150|date: 2010/08/11> + 71.320|date: 2010/08/12> + 70.487|date: 2010/08/13> + 71.690|date: 2010/08/16> + 74.000|date: 2010/08/17> + 74.300|date: 2010/08/19> + 71.750|date: 2010/08/20> low |ticker: FCX> => 62.950|date: 2009/08/21> + 65.100|date: 2009/08/24> + 63.560|date: 2009/08/25> + 62.900|date: 2009/08/26> + 61.500|date: 2009/08/27> + 64.660|date: 2009/08/28> + 62.660|date: 2009/08/31> + 60.300|date: 2009/09/01> + 59.750|date: 2009/09/02> + 62.600|date: 2009/09/03> + 63.450|date: 2009/09/04> + 66.620|date: 2009/09/09> + 66.150|date: 2009/09/10> + 69.170|date: 2009/09/11> + 68.270|date: 2009/09/14> + 70.130|date: 2009/09/15> + 71.750|date: 2009/09/16> + 70.450|date: 2009/09/17> + 69.410|date: 2009/09/18> + 67.680|date: 2009/09/21> + 71.450|date: 2009/09/22> + 71.020|date: 2009/09/23> + 67.560|date: 2009/09/24> + 66.550|date: 2009/09/25> + 66.450|date: 2009/09/28> + 68.190|date: 2009/09/29> + 67.720|date: 2009/09/30> + 65.110|date: 2009/10/01> + 63.000|date: 2009/10/02> + 65.570|date: 2009/10/05> + 68.550|date: 2009/10/06> + 69.500|date: 2009/10/07> + 73.150|date: 2009/10/08> + 73.160|date: 2009/10/09> + 73.870|date: 2009/10/12> + 73.180|date: 2009/10/13> + 75.260|date: 2009/10/14> + 74.950|date: 2009/10/15> + 74.370|date: 2009/10/16> + 76.080|date: 2009/10/19> + 77.330|date: 2009/10/20> + 78.050|date: 2009/10/21> + 79.880|date: 2009/10/22> + 80.900|date: 2009/10/23> + 79.250|date: 2009/10/26> + 76.950|date: 2009/10/27> + 73.000|date: 2009/10/28> + 77.800|date: 2009/11/05> + 78.540|date: 2009/11/06> + 81.570|date: 2009/11/09> + 81.250|date: 2009/11/10> + 82.340|date: 2009/11/11> + 80.610|date: 2009/11/12> + 80.700|date: 2009/11/13> + 83.340|date: 2009/11/16> + 82.910|date: 2009/11/17> + 83.590|date: 2009/11/18> + 82.500|date: 2009/11/19> + 83.100|date: 2009/11/20> + 84.610|date: 2009/11/23> + 84.015|date: 2009/11/24> + 85.750|date: 2009/11/25> + 82.810|date: 2009/11/27> + 82.140|date: 2009/11/30> + 83.650|date: 2009/12/01> + 83.987|date: 2009/12/02> + 83.600|date: 2009/12/03> + 78.730|date: 2009/12/04> + 78.270|date: 2009/12/07> + 76.110|date: 2009/12/08> + 76.220|date: 2009/12/09> + 77.250|date: 2009/12/10> + 76.520|date: 2009/12/11> + 76.920|date: 2009/12/14> + 77.800|date: 2009/12/15> + 78.710|date: 2009/12/16> + 75.760|date: 2009/12/17> + 75.480|date: 2009/12/18> + 76.910|date: 2009/12/21> + 77.600|date: 2009/12/22> + 79.272|date: 2009/12/23> + 81.400|date: 2009/12/24> + 81.250|date: 2009/12/28> + 81.060|date: 2009/12/29> + 80.310|date: 2009/12/30> + 80.290|date: 2009/12/31> + 82.550|date: 2010/01/04> + 83.130|date: 2010/01/05> + 84.770|date: 2010/01/06> + 85.010|date: 2010/01/07> + 84.810|date: 2010/01/08> + 87.080|date: 2010/01/11> + 83.470|date: 2010/01/12> + 83.060|date: 2010/01/13> + 84.510|date: 2010/01/14> + 83.970|date: 2010/01/15> + 83.400|date: 2010/01/19> + 81.200|date: 2010/01/20> + 76.000|date: 2010/01/21> + 72.550|date: 2010/01/22> + 74.320|date: 2010/01/25> + 71.570|date: 2010/01/26> + 68.800|date: 2010/01/27> + 67.800|date: 2010/01/28> + 66.200|date: 2010/01/29> + 68.050|date: 2010/02/01> + 71.180|date: 2010/02/02> + 69.650|date: 2010/02/03> + 66.500|date: 2010/02/04> + 66.030|date: 2010/02/05> + 68.910|date: 2010/02/08> + 70.790|date: 2010/02/09> + 69.160|date: 2010/02/10> + 70.920|date: 2010/02/11> + 71.510|date: 2010/02/12> + 74.850|date: 2010/02/16> + 73.890|date: 2010/02/17> + 74.570|date: 2010/02/18> + 75.850|date: 2010/02/19> + 76.160|date: 2010/02/22> + 73.070|date: 2010/02/23> + 71.910|date: 2010/02/24> + 70.370|date: 2010/02/25> + 72.920|date: 2010/02/26> + 75.361|date: 2010/03/01> + 76.250|date: 2010/03/02> + 78.830|date: 2010/03/03> + 77.900|date: 2010/03/04> + 79.310|date: 2010/03/05> + 80.200|date: 2010/03/08> + 79.250|date: 2010/03/09> + 79.310|date: 2010/03/10> + 78.660|date: 2010/03/11> + 80.280|date: 2010/03/12> + 79.000|date: 2010/03/15> + 81.430|date: 2010/03/16> + 81.000|date: 2010/03/17> + 80.040|date: 2010/03/18> + 78.110|date: 2010/03/19> + 76.770|date: 2010/03/22> + 79.220|date: 2010/03/23> + 79.570|date: 2010/03/24> + 77.740|date: 2010/03/25> + 78.200|date: 2010/03/26> + 80.500|date: 2010/03/29> + 83.010|date: 2010/03/30> + 83.130|date: 2010/03/31> + 84.770|date: 2010/04/01> + 85.930|date: 2010/04/05> + 86.680|date: 2010/04/06> + 84.910|date: 2010/04/07> + 84.270|date: 2010/04/08> + 84.500|date: 2010/04/09> + 84.020|date: 2010/04/12> + 83.420|date: 2010/04/13> + 84.900|date: 2010/04/14> + 84.040|date: 2010/04/15> + 80.680|date: 2010/04/16> + 78.700|date: 2010/04/19> + 80.770|date: 2010/04/20> + 76.540|date: 2010/04/21> + 77.200|date: 2010/04/22> + 78.920|date: 2010/04/23> + 80.180|date: 2010/04/26> + 75.700|date: 2010/04/27> + 75.330|date: 2010/04/28> + 76.760|date: 2010/04/29> + 75.100|date: 2010/04/30> + 72.020|date: 2010/05/03> + 69.400|date: 2010/05/04> + 67.910|date: 2010/05/05> + 65.000|date: 2010/05/06> + 65.230|date: 2010/05/07> + 70.390|date: 2010/05/10> + 70.200|date: 2010/05/11> + 71.133|date: 2010/05/12> + 71.380|date: 2010/05/13> + 67.900|date: 2010/05/14> + 66.060|date: 2010/05/17> + 67.190|date: 2010/05/18> + 65.230|date: 2010/05/19> + 63.190|date: 2010/05/20> + 62.690|date: 2010/05/21> + 65.490|date: 2010/05/24> + 62.770|date: 2010/05/25> + 66.500|date: 2010/05/26> + 68.517|date: 2010/05/27> + 69.250|date: 2010/05/28> + 66.450|date: 2010/06/01> + 66.040|date: 2010/06/02> + 65.010|date: 2010/06/03> + 62.520|date: 2010/06/04> + 58.240|date: 2010/06/07> + 58.850|date: 2010/06/08> + 60.250|date: 2010/06/09> + 62.560|date: 2010/06/10> + 63.700|date: 2010/06/11> + 65.230|date: 2010/06/14> + 64.880|date: 2010/06/15> + 65.750|date: 2010/06/16> + 64.620|date: 2010/06/17> + 65.170|date: 2010/06/18> + 67.760|date: 2010/06/21> + 65.010|date: 2010/06/22> + 62.900|date: 2010/06/23> + 63.350|date: 2010/06/24> + 63.180|date: 2010/06/25> + 64.250|date: 2010/06/28> + 60.490|date: 2010/06/29> + 58.910|date: 2010/06/30> + 56.710|date: 2010/07/01> + 57.880|date: 2010/07/02> + 58.380|date: 2010/07/06> + 59.240|date: 2010/07/07> + 62.160|date: 2010/07/08> + 62.890|date: 2010/07/09> + 62.560|date: 2010/07/12> + 63.220|date: 2010/07/13> + 63.000|date: 2010/07/14> + 61.840|date: 2010/07/15> + 59.910|date: 2010/07/16> + 60.010|date: 2010/07/19> + 60.460|date: 2010/07/20> + 65.440|date: 2010/07/21> + 67.750|date: 2010/07/22> + 68.750|date: 2010/07/23> + 70.050|date: 2010/07/26> + 68.620|date: 2010/07/27> + 69.420|date: 2010/07/28> + 70.020|date: 2010/07/29> + 69.350|date: 2010/07/30> + 73.080|date: 2010/08/02> + 73.050|date: 2010/08/03> + 73.170|date: 2010/08/04> + 73.090|date: 2010/08/05> + 73.390|date: 2010/08/06> + 74.030|date: 2010/08/09> + 72.200|date: 2010/08/10> + 69.500|date: 2010/08/11> + 69.141|date: 2010/08/12> + 69.420|date: 2010/08/13> + 70.320|date: 2010/08/16> + 72.310|date: 2010/08/17> + 71.600|date: 2010/08/19> + 70.260|date: 2010/08/20> close |ticker: FCX> => 65.060|date: 2009/08/21> + 65.440|date: 2009/08/24> + 64.110|date: 2009/08/25> + 63.130|date: 2009/08/26> + 64.260|date: 2009/08/27> + 65.480|date: 2009/08/28> + 62.980|date: 2009/08/31> + 60.610|date: 2009/09/01> + 61.800|date: 2009/09/02> + 64.480|date: 2009/09/03> + 66.000|date: 2009/09/04> + 67.680|date: 2009/09/09> + 69.260|date: 2009/09/10> + 70.370|date: 2009/09/11> + 70.620|date: 2009/09/14> + 71.320|date: 2009/09/15> + 72.150|date: 2009/09/16> + 71.470|date: 2009/09/17> + 70.140|date: 2009/09/18> + 70.080|date: 2009/09/21> + 73.150|date: 2009/09/22> + 71.090|date: 2009/09/23> + 68.100|date: 2009/09/24> + 66.690|date: 2009/09/25> + 68.960|date: 2009/09/28> + 68.320|date: 2009/09/29> + 68.610|date: 2009/09/30> + 65.400|date: 2009/10/01> + 65.860|date: 2009/10/02> + 67.310|date: 2009/10/05> + 69.610|date: 2009/10/06> + 72.780|date: 2009/10/07> + 74.980|date: 2009/10/08> + 74.340|date: 2009/10/09> + 74.480|date: 2009/10/12> + 74.850|date: 2009/10/13> + 76.230|date: 2009/10/14> + 75.930|date: 2009/10/15> + 75.730|date: 2009/10/16> + 79.000|date: 2009/10/19> + 78.630|date: 2009/10/20> + 79.720|date: 2009/10/21> + 82.980|date: 2009/10/22> + 81.350|date: 2009/10/23> + 79.480|date: 2009/10/26> + 77.450|date: 2009/10/27> + 73.450|date: 2009/10/28> + 79.500|date: 2009/11/05> + 79.560|date: 2009/11/06> + 83.200|date: 2009/11/09> + 82.570|date: 2009/11/10> + 82.940|date: 2009/11/11> + 81.160|date: 2009/11/12> + 81.570|date: 2009/11/13> + 84.480|date: 2009/11/16> + 85.360|date: 2009/11/17> + 84.690|date: 2009/11/18> + 84.720|date: 2009/11/19> + 84.570|date: 2009/11/20> + 85.330|date: 2009/11/23> + 85.590|date: 2009/11/24> + 87.320|date: 2009/11/25> + 84.140|date: 2009/11/27> + 82.800|date: 2009/11/30> + 83.910|date: 2009/12/01> + 85.180|date: 2009/12/02> + 83.800|date: 2009/12/03> + 79.870|date: 2009/12/04> + 78.690|date: 2009/12/07> + 76.270|date: 2009/12/08> + 78.370|date: 2009/12/09> + 77.740|date: 2009/12/10> + 76.810|date: 2009/12/11> + 78.840|date: 2009/12/14> + 78.090|date: 2009/12/15> + 79.450|date: 2009/12/16> + 75.960|date: 2009/12/17> + 76.540|date: 2009/12/18> + 77.960|date: 2009/12/21> + 78.450|date: 2009/12/22> + 80.930|date: 2009/12/23> + 81.810|date: 2009/12/24> + 81.800|date: 2009/12/28> + 81.090|date: 2009/12/29> + 80.880|date: 2009/12/30> + 80.290|date: 2009/12/31> + 83.460|date: 2010/01/04> + 83.960|date: 2010/01/05> + 87.310|date: 2010/01/06> + 85.640|date: 2010/01/07> + 88.100|date: 2010/01/08> + 88.090|date: 2010/01/11> + 84.770|date: 2010/01/12> + 86.150|date: 2010/01/13> + 85.080|date: 2010/01/14> + 84.300|date: 2010/01/15> + 84.600|date: 2010/01/19> + 83.520|date: 2010/01/20> + 76.280|date: 2010/01/21> + 74.230|date: 2010/01/22> + 74.600|date: 2010/01/25> + 71.990|date: 2010/01/26> + 71.250|date: 2010/01/27> + 68.820|date: 2010/01/28> + 66.690|date: 2010/01/29> + 71.590|date: 2010/02/01> + 72.510|date: 2010/02/02> + 70.460|date: 2010/02/03> + 66.740|date: 2010/02/04> + 70.230|date: 2010/02/05> + 69.200|date: 2010/02/08> + 71.580|date: 2010/02/09> + 71.030|date: 2010/02/10> + 74.170|date: 2010/02/11> + 73.680|date: 2010/02/12> + 75.940|date: 2010/02/16> + 75.120|date: 2010/02/17> + 76.600|date: 2010/02/18> + 77.160|date: 2010/02/19> + 76.240|date: 2010/02/22> + 73.640|date: 2010/02/23> + 72.680|date: 2010/02/24> + 74.070|date: 2010/02/25> + 75.160|date: 2010/02/26> + 76.450|date: 2010/03/01> + 77.980|date: 2010/03/02> + 79.240|date: 2010/03/03> + 78.840|date: 2010/03/04> + 80.710|date: 2010/03/05> + 80.620|date: 2010/03/08> + 79.760|date: 2010/03/09> + 80.080|date: 2010/03/10> + 80.500|date: 2010/03/11> + 80.530|date: 2010/03/12> + 80.660|date: 2010/03/15> + 82.190|date: 2010/03/16> + 81.230|date: 2010/03/17> + 80.270|date: 2010/03/18> + 78.510|date: 2010/03/19> + 79.800|date: 2010/03/22> + 81.090|date: 2010/03/23> + 79.790|date: 2010/03/24> + 77.910|date: 2010/03/25> + 79.170|date: 2010/03/26> + 82.880|date: 2010/03/29> + 83.660|date: 2010/03/30> + 83.540|date: 2010/03/31> + 86.280|date: 2010/04/01> + 87.330|date: 2010/04/05> + 87.330|date: 2010/04/06> + 85.930|date: 2010/04/07> + 86.050|date: 2010/04/08> + 85.670|date: 2010/04/09> + 84.400|date: 2010/04/12> + 84.770|date: 2010/04/13> + 85.360|date: 2010/04/14> + 84.220|date: 2010/04/15> + 81.180|date: 2010/04/16> + 80.800|date: 2010/04/19> + 80.800|date: 2010/04/20> + 78.410|date: 2010/04/21> + 80.500|date: 2010/04/22> + 79.560|date: 2010/04/23> + 80.400|date: 2010/04/26> + 76.150|date: 2010/04/27> + 76.490|date: 2010/04/28> + 77.720|date: 2010/04/29> + 75.530|date: 2010/04/30> + 73.740|date: 2010/05/03> + 70.490|date: 2010/05/04> + 70.440|date: 2010/05/05> + 69.030|date: 2010/05/06> + 67.590|date: 2010/05/07> + 72.500|date: 2010/05/10> + 70.240|date: 2010/05/11> + 73.000|date: 2010/05/12> + 71.710|date: 2010/05/13> + 69.720|date: 2010/05/14> + 67.970|date: 2010/05/17> + 67.350|date: 2010/05/18> + 67.690|date: 2010/05/19> + 63.620|date: 2010/05/20> + 67.010|date: 2010/05/21> + 65.560|date: 2010/05/24> + 67.620|date: 2010/05/25> + 66.590|date: 2010/05/26> + 71.070|date: 2010/05/27> + 70.050|date: 2010/05/28> + 66.490|date: 2010/06/01> + 69.020|date: 2010/06/02> + 66.170|date: 2010/06/03> + 62.810|date: 2010/06/04> + 58.660|date: 2010/06/07> + 61.480|date: 2010/06/08> + 60.750|date: 2010/06/09> + 64.360|date: 2010/06/10> + 64.930|date: 2010/06/11> + 65.260|date: 2010/06/14> + 67.050|date: 2010/06/15> + 67.030|date: 2010/06/16> + 65.810|date: 2010/06/17> + 65.900|date: 2010/06/18> + 68.080|date: 2010/06/21> + 65.190|date: 2010/06/22> + 65.060|date: 2010/06/23> + 63.440|date: 2010/06/24> + 66.570|date: 2010/06/25> + 64.660|date: 2010/06/28> + 61.070|date: 2010/06/29> + 59.130|date: 2010/06/30> + 58.180|date: 2010/07/01> + 58.540|date: 2010/07/02> + 59.190|date: 2010/07/06> + 62.960|date: 2010/07/07> + 63.160|date: 2010/07/08> + 65.980|date: 2010/07/09> + 63.220|date: 2010/07/12> + 64.120|date: 2010/07/13> + 63.660|date: 2010/07/14> + 63.170|date: 2010/07/15> + 60.080|date: 2010/07/16> + 60.860|date: 2010/07/19> + 64.320|date: 2010/07/20> + 66.060|date: 2010/07/21> + 68.780|date: 2010/07/22> + 71.080|date: 2010/07/23> + 71.240|date: 2010/07/26> + 69.830|date: 2010/07/27> + 70.380|date: 2010/07/28> + 70.740|date: 2010/07/29> + 71.540|date: 2010/07/30> + 74.800|date: 2010/08/02> + 74.030|date: 2010/08/03> + 75.000|date: 2010/08/04> + 74.070|date: 2010/08/05> + 74.610|date: 2010/08/06> + 74.730|date: 2010/08/09> + 73.210|date: 2010/08/10> + 70.040|date: 2010/08/11> + 70.390|date: 2010/08/12> + 70.070|date: 2010/08/13> + 70.630|date: 2010/08/16> + 72.830|date: 2010/08/17> + 72.090|date: 2010/08/19> + 71.370|date: 2010/08/20> volume |ticker: FCX> => 160149.000|date: 2009/08/21> + 146568.000|date: 2009/08/24> + 157136.000|date: 2009/08/25> + 178113.000|date: 2009/08/26> + 144333.000|date: 2009/08/27> + 127250.000|date: 2009/08/28> + 137690.000|date: 2009/08/31> + 187084.000|date: 2009/09/01> + 139924.000|date: 2009/09/02> + 138326.000|date: 2009/09/03> + 107649.000|date: 2009/09/04> + 125532.000|date: 2009/09/09> + 130980.000|date: 2009/09/10> + 161324.000|date: 2009/09/11> + 120242.000|date: 2009/09/14> + 129559.000|date: 2009/09/15> + 135760.000|date: 2009/09/16> + 134420.000|date: 2009/09/17> + 138471.000|date: 2009/09/18> + 116317.000|date: 2009/09/21> + 125524.000|date: 2009/09/22> + 153937.000|date: 2009/09/23> + 180806.000|date: 2009/09/24> + 156182.000|date: 2009/09/25> + 119918.000|date: 2009/09/28> + 130129.000|date: 2009/09/29> + 138945.000|date: 2009/09/30> + 166678.000|date: 2009/10/01> + 171468.000|date: 2009/10/02> + 114357.000|date: 2009/10/05> + 132626.000|date: 2009/10/06> + 160905.000|date: 2009/10/07> + 197114.000|date: 2009/10/08> + 106511.000|date: 2009/10/09> + 99729.000|date: 2009/10/12> + 114360.000|date: 2009/10/13> + 118279.000|date: 2009/10/14> + 100999.000|date: 2009/10/15> + 96109.000|date: 2009/10/16> + 124846.000|date: 2009/10/19> + 136475.000|date: 2009/10/20> + 231008.000|date: 2009/10/21> + 177904.000|date: 2009/10/22> + 169779.000|date: 2009/10/23> + 165446.000|date: 2009/10/26> + 173082.000|date: 2009/10/27> + 177384.000|date: 2009/10/28> + 153145.000|date: 2009/11/05> + 134281.000|date: 2009/11/06> + 143748.000|date: 2009/11/09> + 154452.000|date: 2009/11/10> + 143045.000|date: 2009/11/11> + 159691.000|date: 2009/11/12> + 113137.000|date: 2009/11/13> + 150500.000|date: 2009/11/16> + 120642.000|date: 2009/11/17> + 121129.000|date: 2009/11/18> + 144504.000|date: 2009/11/19> + 114197.000|date: 2009/11/20> + 116933.000|date: 2009/11/23> + 95954.000|date: 2009/11/24> + 83356.000|date: 2009/11/25> + 105494.000|date: 2009/11/27> + 141407.000|date: 2009/11/30> + 122821.000|date: 2009/12/01> + 112791.000|date: 2009/12/02> + 110148.000|date: 2009/12/03> + 222306.000|date: 2009/12/04> + 134340.000|date: 2009/12/07> + 152281.000|date: 2009/12/08> + 133085.000|date: 2009/12/09> + 97402.000|date: 2009/12/10> + 125019.000|date: 2009/12/11> + 86641.000|date: 2009/12/14> + 103541.000|date: 2009/12/15> + 91763.000|date: 2009/12/16> + 122490.000|date: 2009/12/17> + 121444.000|date: 2009/12/18> + 95614.000|date: 2009/12/21> + 75668.000|date: 2009/12/22> + 98403.000|date: 2009/12/23> + 37672.000|date: 2009/12/24> + 78749.000|date: 2009/12/28> + 82160.000|date: 2009/12/29> + 57180.000|date: 2009/12/30> + 44661.000|date: 2009/12/31> + 90426.000|date: 2010/01/04> + 86573.000|date: 2010/01/05> + 153468.000|date: 2010/01/06> + 97524.000|date: 2010/01/07> + 106565.000|date: 2010/01/08> + 154655.000|date: 2010/01/11> + 170843.000|date: 2010/01/12> + 122805.000|date: 2010/01/13> + 93453.000|date: 2010/01/14> + 129699.000|date: 2010/01/15> + 114786.000|date: 2010/01/19> + 173175.000|date: 2010/01/20> + 343594.000|date: 2010/01/21> + 303120.000|date: 2010/01/22> + 163316.000|date: 2010/01/25> + 215600.000|date: 2010/01/26> + 244753.000|date: 2010/01/27> + 317571.000|date: 2010/01/28> + 255892.000|date: 2010/01/29> + 244191.000|date: 2010/02/01> + 256396.000|date: 2010/02/02> + 231290.000|date: 2010/02/03> + 268799.000|date: 2010/02/04> + 374645.000|date: 2010/02/05> + 239305.000|date: 2010/02/08> + 252260.000|date: 2010/02/09> + 193162.000|date: 2010/02/10> + 229340.000|date: 2010/02/11> + 215362.000|date: 2010/02/12> + 172630.000|date: 2010/02/16> + 164052.000|date: 2010/02/17> + 189070.000|date: 2010/02/18> + 151158.000|date: 2010/02/19> + 122156.000|date: 2010/02/22> + 178961.000|date: 2010/02/23> + 170490.000|date: 2010/02/24> + 213400.000|date: 2010/02/25> + 130874.000|date: 2010/02/26> + 150399.000|date: 2010/03/01> + 184871.000|date: 2010/03/02> + 170255.000|date: 2010/03/03> + 130626.000|date: 2010/03/04> + 154014.000|date: 2010/03/05> + 112110.000|date: 2010/03/08> + 128803.000|date: 2010/03/09> + 154812.000|date: 2010/03/10> + 127284.000|date: 2010/03/11> + 103411.000|date: 2010/03/12> + 115646.000|date: 2010/03/15> + 129718.000|date: 2010/03/16> + 119704.000|date: 2010/03/17> + 117129.000|date: 2010/03/18> + 156103.000|date: 2010/03/19> + 140598.000|date: 2010/03/22> + 126906.000|date: 2010/03/23> + 109664.000|date: 2010/03/24> + 135026.000|date: 2010/03/25> + 117495.000|date: 2010/03/26> + 173210.000|date: 2010/03/29> + 139912.000|date: 2010/03/30> + 82618.000|date: 2010/03/31> + 137884.000|date: 2010/04/01> + 109855.000|date: 2010/04/05> + 109411.000|date: 2010/04/06> + 133470.000|date: 2010/04/07> + 105012.000|date: 2010/04/08> + 97554.000|date: 2010/04/09> + 104160.000|date: 2010/04/12> + 104160.000|date: 2010/04/13> + 82422.000|date: 2010/04/14> + 69411.000|date: 2010/04/15> + 148690.000|date: 2010/04/16> + 136453.000|date: 2010/04/19> + 96255.000|date: 2010/04/20> + 254128.000|date: 2010/04/21> + 160804.000|date: 2010/04/22> + 134288.000|date: 2010/04/23> + 97345.000|date: 2010/04/26> + 190513.000|date: 2010/04/27> + 132777.000|date: 2010/04/28> + 139687.000|date: 2010/04/29> + 122695.000|date: 2010/04/30> + 175895.000|date: 2010/05/03> + 218637.000|date: 2010/05/04> + 227578.000|date: 2010/05/05> + 274823.000|date: 2010/05/06> + 319028.000|date: 2010/05/07> + 197489.000|date: 2010/05/10> + 185198.000|date: 2010/05/11> + 278763.000|date: 2010/05/12> + 147463.000|date: 2010/05/13> + 153769.000|date: 2010/05/14> + 198131.000|date: 2010/05/17> + 190118.000|date: 2010/05/18> + 208253.000|date: 2010/05/19> + 283520.000|date: 2010/05/20> + 269574.000|date: 2010/05/21> + 158758.000|date: 2010/05/24> + 220975.000|date: 2010/05/25> + 180271.000|date: 2010/05/26> + 151311.000|date: 2010/05/27> + 117847.000|date: 2010/05/28> + 131050.000|date: 2010/06/01> + 118592.000|date: 2010/06/02> + 167066.000|date: 2010/06/03> + 149820.000|date: 2010/06/04> + 223423.000|date: 2010/06/07> + 224354.000|date: 2010/06/08> + 160822.000|date: 2010/06/09> + 138827.000|date: 2010/06/10> + 110515.000|date: 2010/06/11> + 117184.000|date: 2010/06/14> + 99720.000|date: 2010/06/15> + 94711.000|date: 2010/06/16> + 112660.000|date: 2010/06/17> + 98839.000|date: 2010/06/18> + 199918.000|date: 2010/06/21> + 134666.000|date: 2010/06/22> + 146818.000|date: 2010/06/23> + 123296.000|date: 2010/06/24> + 170154.000|date: 2010/06/25> + 140313.000|date: 2010/06/28> + 144084.000|date: 2010/06/29> + 135864.000|date: 2010/06/30> + 180462.000|date: 2010/07/01> + 100974.000|date: 2010/07/02> + 127718.000|date: 2010/07/06> + 140624.000|date: 2010/07/07> + 128947.000|date: 2010/07/08> + 118813.000|date: 2010/07/09> + 169812.000|date: 2010/07/12> + 116658.000|date: 2010/07/13> + 105322.000|date: 2010/07/14> + 110785.000|date: 2010/07/15> + 139440.000|date: 2010/07/16> + 88795.000|date: 2010/07/19> + 168333.000|date: 2010/07/20> + 228120.000|date: 2010/07/21> + 189386.000|date: 2010/07/22> + 149978.000|date: 2010/07/23> + 99023.000|date: 2010/07/26> + 132741.000|date: 2010/07/27> + 117578.000|date: 2010/07/28> + 118003.000|date: 2010/07/29> + 111576.000|date: 2010/07/30> + 130255.000|date: 2010/08/02> + 90698.000|date: 2010/08/03> + 101551.000|date: 2010/08/04> + 96579.000|date: 2010/08/05> + 117759.000|date: 2010/08/06> + 53588.000|date: 2010/08/09> + 102137.000|date: 2010/08/10> + 118900.000|date: 2010/08/11> + 94579.000|date: 2010/08/12> + 64222.000|date: 2010/08/13> + 63499.000|date: 2010/08/16> + 97431.000|date: 2010/08/17> + 98683.000|date: 2010/08/19> + 99165.000|date: 2010/08/20> open |ticker: FDO> => 29.460|date: 2009/08/21> + 29.720|date: 2009/08/24> + 29.300|date: 2009/08/25> + 30.550|date: 2009/08/26> + 31.000|date: 2009/08/27> + 30.860|date: 2009/08/28> + 30.620|date: 2009/08/31> + 30.330|date: 2009/09/01> + 30.340|date: 2009/09/02> + 28.230|date: 2009/09/03> + 28.550|date: 2009/09/04> + 28.210|date: 2009/09/09> + 27.900|date: 2009/09/10> + 27.830|date: 2009/09/11> + 27.240|date: 2009/09/14> + 27.050|date: 2009/09/15> + 26.990|date: 2009/09/16> + 27.010|date: 2009/09/17> + 26.730|date: 2009/09/18> + 26.350|date: 2009/09/21> + 27.170|date: 2009/09/22> + 26.740|date: 2009/09/23> + 26.640|date: 2009/09/24> + 26.280|date: 2009/09/25> + 26.510|date: 2009/09/28> + 26.200|date: 2009/09/29> + 26.280|date: 2009/09/30> + 26.420|date: 2009/10/01> + 26.720|date: 2009/10/02> + 26.830|date: 2009/10/05> + 27.680|date: 2009/10/06> + 29.530|date: 2009/10/07> + 28.480|date: 2009/10/08> + 28.640|date: 2009/10/09> + 28.810|date: 2009/10/12> + 28.410|date: 2009/10/13> + 28.230|date: 2009/10/14> + 28.140|date: 2009/10/15> + 28.520|date: 2009/10/16> + 28.410|date: 2009/10/19> + 29.070|date: 2009/10/20> + 29.170|date: 2009/10/21> + 28.390|date: 2009/10/22> + 29.430|date: 2009/10/23> + 29.220|date: 2009/10/26> + 29.050|date: 2009/10/27> + 29.290|date: 2009/10/28> + 28.610|date: 2009/11/05> + 28.630|date: 2009/11/06> + 28.600|date: 2009/11/09> + 29.570|date: 2009/11/10> + 29.880|date: 2009/11/11> + 29.730|date: 2009/11/12> + 29.670|date: 2009/11/13> + 29.820|date: 2009/11/16> + 30.130|date: 2009/11/17> + 30.180|date: 2009/11/18> + 30.570|date: 2009/11/19> + 30.250|date: 2009/11/20> + 30.540|date: 2009/11/23> + 30.780|date: 2009/11/24> + 31.160|date: 2009/11/25> + 31.070|date: 2009/11/27> + 30.840|date: 2009/11/30> + 30.600|date: 2009/12/01> + 30.950|date: 2009/12/02> + 29.270|date: 2009/12/03> + 28.490|date: 2009/12/04> + 28.200|date: 2009/12/07> + 28.150|date: 2009/12/08> + 28.280|date: 2009/12/09> + 28.050|date: 2009/12/10> + 28.030|date: 2009/12/11> + 28.420|date: 2009/12/14> + 28.160|date: 2009/12/15> + 28.000|date: 2009/12/16> + 28.070|date: 2009/12/17> + 28.240|date: 2009/12/18> + 28.400|date: 2009/12/21> + 28.420|date: 2009/12/22> + 27.990|date: 2009/12/23> + 28.070|date: 2009/12/24> + 28.100|date: 2009/12/28> + 27.960|date: 2009/12/29> + 27.900|date: 2009/12/30> + 28.030|date: 2009/12/31> + 27.850|date: 2010/01/04> + 27.400|date: 2010/01/05> + 30.200|date: 2010/01/06> + 30.840|date: 2010/01/07> + 30.370|date: 2010/01/08> + 30.200|date: 2010/01/11> + 29.440|date: 2010/01/12> + 30.340|date: 2010/01/13> + 30.160|date: 2010/01/14> + 30.290|date: 2010/01/15> + 30.540|date: 2010/01/19> + 30.720|date: 2010/01/20> + 30.630|date: 2010/01/21> + 30.840|date: 2010/01/22> + 30.470|date: 2010/01/25> + 30.310|date: 2010/01/26> + 30.350|date: 2010/01/27> + 30.850|date: 2010/01/28> + 30.770|date: 2010/01/29> + 30.860|date: 2010/02/01> + 31.000|date: 2010/02/02> + 31.150|date: 2010/02/03> + 31.190|date: 2010/02/04> + 31.040|date: 2010/02/05> + 31.030|date: 2010/02/08> + 31.610|date: 2010/02/09> + 31.530|date: 2010/02/10> + 31.320|date: 2010/02/11> + 31.620|date: 2010/02/12> + 31.800|date: 2010/02/16> + 32.290|date: 2010/02/17> + 32.440|date: 2010/02/18> + 32.220|date: 2010/02/19> + 32.490|date: 2010/02/22> + 32.410|date: 2010/02/23> + 32.550|date: 2010/02/24> + 32.690|date: 2010/02/25> + 32.830|date: 2010/02/26> + 32.970|date: 2010/03/01> + 32.800|date: 2010/03/02> + 32.900|date: 2010/03/03> + 33.740|date: 2010/03/04> + 35.580|date: 2010/03/05> + 35.560|date: 2010/03/08> + 35.430|date: 2010/03/09> + 35.660|date: 2010/03/10> + 35.540|date: 2010/03/11> + 35.290|date: 2010/03/12> + 35.420|date: 2010/03/15> + 35.490|date: 2010/03/16> + 35.550|date: 2010/03/17> + 36.160|date: 2010/03/18> + 36.240|date: 2010/03/19> + 35.550|date: 2010/03/22> + 36.360|date: 2010/03/23> + 36.540|date: 2010/03/24> + 36.430|date: 2010/03/25> + 36.020|date: 2010/03/26> + 37.000|date: 2010/03/29> + 36.810|date: 2010/03/30> + 36.920|date: 2010/03/31> + 36.760|date: 2010/04/01> + 37.280|date: 2010/04/05> + 37.500|date: 2010/04/06> + 39.210|date: 2010/04/07> + 37.970|date: 2010/04/08> + 38.830|date: 2010/04/09> + 38.500|date: 2010/04/12> + 38.050|date: 2010/04/13> + 38.980|date: 2010/04/14> + 39.020|date: 2010/04/15> + 38.700|date: 2010/04/16> + 38.380|date: 2010/04/19> + 38.150|date: 2010/04/20> + 38.470|date: 2010/04/21> + 38.800|date: 2010/04/22> + 39.910|date: 2010/04/23> + 40.440|date: 2010/04/26> + 39.820|date: 2010/04/27> + 39.260|date: 2010/04/28> + 39.450|date: 2010/04/29> + 40.050|date: 2010/04/30> + 39.570|date: 2010/05/03> + 39.330|date: 2010/05/04> + 38.970|date: 2010/05/05> + 39.680|date: 2010/05/06> + 38.870|date: 2010/05/07> + 39.540|date: 2010/05/10> + 39.350|date: 2010/05/11> + 40.100|date: 2010/05/12> + 40.590|date: 2010/05/13> + 40.160|date: 2010/05/14> + 40.340|date: 2010/05/17> + 40.700|date: 2010/05/18> + 40.080|date: 2010/05/19> + 40.990|date: 2010/05/20> + 40.270|date: 2010/05/21> + 41.290|date: 2010/05/24> + 40.680|date: 2010/05/25> + 42.030|date: 2010/05/26> + 41.310|date: 2010/05/27> + 40.760|date: 2010/05/28> + 40.820|date: 2010/06/01> + 40.410|date: 2010/06/02> + 38.190|date: 2010/06/03> + 38.190|date: 2010/06/04> + 38.290|date: 2010/06/07> + 37.480|date: 2010/06/08> + 37.940|date: 2010/06/09> + 38.740|date: 2010/06/10> + 37.860|date: 2010/06/11> + 38.620|date: 2010/06/14> + 39.110|date: 2010/06/15> + 39.290|date: 2010/06/16> + 39.330|date: 2010/06/17> + 39.830|date: 2010/06/18> + 39.580|date: 2010/06/21> + 38.940|date: 2010/06/22> + 38.540|date: 2010/06/23> + 39.150|date: 2010/06/24> + 39.050|date: 2010/06/25> + 38.090|date: 2010/06/28> + 38.160|date: 2010/06/29> + 37.980|date: 2010/06/30> + 37.500|date: 2010/07/01> + 38.660|date: 2010/07/02> + 39.600|date: 2010/07/06> + 37.000|date: 2010/07/07> + 36.340|date: 2010/07/08> + 36.410|date: 2010/07/09> + 36.020|date: 2010/07/12> + 36.250|date: 2010/07/13> + 36.570|date: 2010/07/14> + 37.000|date: 2010/07/15> + 38.150|date: 2010/07/16> + 38.220|date: 2010/07/19> + 37.880|date: 2010/07/20> + 38.350|date: 2010/07/21> + 38.530|date: 2010/07/22> + 38.770|date: 2010/07/23> + 39.310|date: 2010/07/26> + 39.860|date: 2010/07/27> + 40.900|date: 2010/07/28> + 41.320|date: 2010/07/29> + 40.770|date: 2010/07/30> + 42.060|date: 2010/08/02> + 41.800|date: 2010/08/03> + 41.240|date: 2010/08/04> + 41.770|date: 2010/08/05> + 41.700|date: 2010/08/06> + 41.990|date: 2010/08/09> + 42.530|date: 2010/08/10> + 42.830|date: 2010/08/11> + 42.330|date: 2010/08/12> + 42.920|date: 2010/08/13> + 42.570|date: 2010/08/16> + 43.220|date: 2010/08/17> + 43.470|date: 2010/08/19> + 42.990|date: 2010/08/20> high |ticker: FDO> => 29.840|date: 2009/08/21> + 29.720|date: 2009/08/24> + 30.040|date: 2009/08/25> + 31.470|date: 2009/08/26> + 31.000|date: 2009/08/27> + 30.920|date: 2009/08/28> + 30.690|date: 2009/08/31> + 30.770|date: 2009/09/01> + 31.110|date: 2009/09/02> + 29.020|date: 2009/09/03> + 29.060|date: 2009/09/04> + 28.370|date: 2009/09/09> + 28.090|date: 2009/09/10> + 27.900|date: 2009/09/11> + 27.390|date: 2009/09/14> + 27.180|date: 2009/09/15> + 27.040|date: 2009/09/16> + 27.100|date: 2009/09/17> + 26.730|date: 2009/09/18> + 27.090|date: 2009/09/21> + 27.240|date: 2009/09/22> + 26.870|date: 2009/09/23> + 26.640|date: 2009/09/24> + 26.500|date: 2009/09/25> + 26.570|date: 2009/09/28> + 26.300|date: 2009/09/29> + 26.490|date: 2009/09/30> + 27.280|date: 2009/10/01> + 27.290|date: 2009/10/02> + 27.020|date: 2009/10/05> + 28.635|date: 2009/10/06> + 29.690|date: 2009/10/07> + 28.730|date: 2009/10/08> + 28.750|date: 2009/10/09> + 28.890|date: 2009/10/12> + 28.410|date: 2009/10/13> + 28.400|date: 2009/10/14> + 28.760|date: 2009/10/15> + 28.800|date: 2009/10/16> + 28.800|date: 2009/10/19> + 29.790|date: 2009/10/20> + 29.370|date: 2009/10/21> + 29.330|date: 2009/10/22> + 29.430|date: 2009/10/23> + 29.270|date: 2009/10/26> + 29.450|date: 2009/10/27> + 29.390|date: 2009/10/28> + 28.710|date: 2009/11/05> + 28.850|date: 2009/11/06> + 29.700|date: 2009/11/09> + 29.680|date: 2009/11/10> + 29.900|date: 2009/11/11> + 30.030|date: 2009/11/12> + 29.780|date: 2009/11/13> + 30.280|date: 2009/11/16> + 30.350|date: 2009/11/17> + 30.830|date: 2009/11/18> + 30.610|date: 2009/11/19> + 30.650|date: 2009/11/20> + 30.630|date: 2009/11/23> + 31.050|date: 2009/11/24> + 31.630|date: 2009/11/25> + 31.470|date: 2009/11/27> + 31.050|date: 2009/11/30> + 30.930|date: 2009/12/01> + 31.240|date: 2009/12/02> + 29.350|date: 2009/12/03> + 28.880|date: 2009/12/04> + 28.980|date: 2009/12/07> + 28.531|date: 2009/12/08> + 28.310|date: 2009/12/09> + 28.360|date: 2009/12/10> + 28.449|date: 2009/12/11> + 28.560|date: 2009/12/14> + 28.160|date: 2009/12/15> + 28.370|date: 2009/12/16> + 28.420|date: 2009/12/17> + 28.400|date: 2009/12/18> + 28.720|date: 2009/12/21> + 28.420|date: 2009/12/22> + 28.100|date: 2009/12/23> + 28.140|date: 2009/12/24> + 28.200|date: 2009/12/28> + 28.050|date: 2009/12/29> + 28.120|date: 2009/12/30> + 28.150|date: 2009/12/31> + 27.980|date: 2010/01/04> + 27.540|date: 2010/01/05> + 31.250|date: 2010/01/06> + 30.920|date: 2010/01/07> + 30.740|date: 2010/01/08> + 30.590|date: 2010/01/11> + 30.500|date: 2010/01/12> + 30.370|date: 2010/01/13> + 30.390|date: 2010/01/14> + 30.730|date: 2010/01/15> + 30.950|date: 2010/01/19> + 30.720|date: 2010/01/20> + 30.970|date: 2010/01/21> + 31.010|date: 2010/01/22> + 30.770|date: 2010/01/25> + 30.700|date: 2010/01/26> + 30.710|date: 2010/01/27> + 30.850|date: 2010/01/28> + 30.970|date: 2010/01/29> + 31.050|date: 2010/02/01> + 31.400|date: 2010/02/02> + 31.450|date: 2010/02/03> + 31.450|date: 2010/02/04> + 31.100|date: 2010/02/05> + 31.880|date: 2010/02/08> + 31.860|date: 2010/02/09> + 31.650|date: 2010/02/10> + 31.810|date: 2010/02/11> + 31.670|date: 2010/02/12> + 32.370|date: 2010/02/16> + 32.500|date: 2010/02/17> + 32.490|date: 2010/02/18> + 32.710|date: 2010/02/19> + 32.590|date: 2010/02/22> + 32.520|date: 2010/02/23> + 33.150|date: 2010/02/24> + 32.900|date: 2010/02/25> + 33.570|date: 2010/02/26> + 33.010|date: 2010/03/01> + 33.000|date: 2010/03/02> + 33.140|date: 2010/03/03> + 35.730|date: 2010/03/04> + 35.890|date: 2010/03/05> + 35.600|date: 2010/03/08> + 35.650|date: 2010/03/09> + 35.800|date: 2010/03/10> + 35.630|date: 2010/03/11> + 35.620|date: 2010/03/12> + 35.500|date: 2010/03/15> + 35.595|date: 2010/03/16> + 36.440|date: 2010/03/17> + 36.240|date: 2010/03/18> + 36.290|date: 2010/03/19> + 36.470|date: 2010/03/22> + 36.620|date: 2010/03/23> + 36.580|date: 2010/03/24> + 36.460|date: 2010/03/25> + 36.980|date: 2010/03/26> + 37.100|date: 2010/03/29> + 37.025|date: 2010/03/30> + 37.150|date: 2010/03/31> + 37.200|date: 2010/04/01> + 37.700|date: 2010/04/05> + 37.890|date: 2010/04/06> + 39.730|date: 2010/04/07> + 39.100|date: 2010/04/08> + 38.830|date: 2010/04/09> + 38.510|date: 2010/04/12> + 39.000|date: 2010/04/13> + 39.010|date: 2010/04/14> + 39.230|date: 2010/04/15> + 38.850|date: 2010/04/16> + 38.620|date: 2010/04/19> + 38.400|date: 2010/04/20> + 38.990|date: 2010/04/21> + 39.960|date: 2010/04/22> + 40.370|date: 2010/04/23> + 40.500|date: 2010/04/26> + 40.190|date: 2010/04/27> + 39.680|date: 2010/04/28> + 40.000|date: 2010/04/29> + 40.210|date: 2010/04/30> + 39.870|date: 2010/05/03> + 39.730|date: 2010/05/04> + 40.380|date: 2010/05/05> + 39.900|date: 2010/05/06> + 39.460|date: 2010/05/07> + 39.810|date: 2010/05/10> + 40.430|date: 2010/05/11> + 40.650|date: 2010/05/12> + 40.620|date: 2010/05/13> + 40.690|date: 2010/05/14> + 40.560|date: 2010/05/17> + 41.100|date: 2010/05/18> + 41.830|date: 2010/05/19> + 41.560|date: 2010/05/20> + 41.800|date: 2010/05/21> + 41.870|date: 2010/05/24> + 41.790|date: 2010/05/25> + 42.070|date: 2010/05/26> + 41.440|date: 2010/05/27> + 41.140|date: 2010/05/28> + 41.210|date: 2010/06/01> + 40.440|date: 2010/06/02> + 38.810|date: 2010/06/03> + 38.770|date: 2010/06/04> + 38.810|date: 2010/06/07> + 37.860|date: 2010/06/08> + 38.540|date: 2010/06/09> + 39.010|date: 2010/06/10> + 38.700|date: 2010/06/11> + 39.420|date: 2010/06/14> + 39.500|date: 2010/06/15> + 39.608|date: 2010/06/16> + 39.620|date: 2010/06/17> + 39.830|date: 2010/06/18> + 39.580|date: 2010/06/21> + 39.350|date: 2010/06/22> + 39.430|date: 2010/06/23> + 39.530|date: 2010/06/24> + 39.100|date: 2010/06/25> + 38.680|date: 2010/06/28> + 38.290|date: 2010/06/29> + 38.450|date: 2010/06/30> + 38.840|date: 2010/07/01> + 39.160|date: 2010/07/02> + 40.040|date: 2010/07/06> + 37.350|date: 2010/07/07> + 36.500|date: 2010/07/08> + 36.490|date: 2010/07/09> + 36.290|date: 2010/07/12> + 36.770|date: 2010/07/13> + 37.240|date: 2010/07/14> + 38.110|date: 2010/07/15> + 38.340|date: 2010/07/16> + 38.350|date: 2010/07/19> + 38.410|date: 2010/07/20> + 38.930|date: 2010/07/21> + 39.000|date: 2010/07/22> + 39.570|date: 2010/07/23> + 39.750|date: 2010/07/26> + 39.940|date: 2010/07/27> + 42.260|date: 2010/07/28> + 41.850|date: 2010/07/29> + 41.630|date: 2010/07/30> + 42.490|date: 2010/08/02> + 42.000|date: 2010/08/03> + 42.050|date: 2010/08/04> + 42.070|date: 2010/08/05> + 42.010|date: 2010/08/06> + 42.810|date: 2010/08/09> + 42.880|date: 2010/08/10> + 42.980|date: 2010/08/11> + 42.960|date: 2010/08/12> + 43.150|date: 2010/08/13> + 43.010|date: 2010/08/16> + 43.500|date: 2010/08/17> + 44.030|date: 2010/08/19> + 43.130|date: 2010/08/20> low |ticker: FDO> => 29.290|date: 2009/08/21> + 29.150|date: 2009/08/24> + 29.240|date: 2009/08/25> + 30.390|date: 2009/08/26> + 30.400|date: 2009/08/27> + 30.500|date: 2009/08/28> + 29.940|date: 2009/08/31> + 30.030|date: 2009/09/01> + 30.260|date: 2009/09/02> + 27.390|date: 2009/09/03> + 28.150|date: 2009/09/04> + 27.840|date: 2009/09/09> + 27.610|date: 2009/09/10> + 27.210|date: 2009/09/11> + 26.910|date: 2009/09/14> + 26.600|date: 2009/09/15> + 26.650|date: 2009/09/16> + 26.500|date: 2009/09/17> + 26.300|date: 2009/09/18> + 26.300|date: 2009/09/21> + 26.680|date: 2009/09/22> + 26.438|date: 2009/09/23> + 26.120|date: 2009/09/24> + 26.050|date: 2009/09/25> + 25.960|date: 2009/09/28> + 25.520|date: 2009/09/29> + 26.150|date: 2009/09/30> + 26.250|date: 2009/10/01> + 26.595|date: 2009/10/02> + 26.630|date: 2009/10/05> + 27.520|date: 2009/10/06> + 28.080|date: 2009/10/07> + 28.250|date: 2009/10/08> + 28.387|date: 2009/10/09> + 28.220|date: 2009/10/12> + 27.990|date: 2009/10/13> + 28.140|date: 2009/10/14> + 28.060|date: 2009/10/15> + 28.140|date: 2009/10/16> + 28.240|date: 2009/10/19> + 29.050|date: 2009/10/20> + 28.380|date: 2009/10/21> + 28.260|date: 2009/10/22> + 28.930|date: 2009/10/23> + 28.910|date: 2009/10/26> + 28.690|date: 2009/10/27> + 28.750|date: 2009/10/28> + 28.010|date: 2009/11/05> + 28.120|date: 2009/11/06> + 28.470|date: 2009/11/09> + 29.290|date: 2009/11/10> + 29.490|date: 2009/11/11> + 29.430|date: 2009/11/12> + 29.410|date: 2009/11/13> + 29.510|date: 2009/11/16> + 29.700|date: 2009/11/17> + 30.100|date: 2009/11/18> + 30.250|date: 2009/11/19> + 30.170|date: 2009/11/20> + 30.290|date: 2009/11/23> + 30.530|date: 2009/11/24> + 30.960|date: 2009/11/25> + 30.790|date: 2009/11/27> + 30.400|date: 2009/11/30> + 30.390|date: 2009/12/01> + 30.680|date: 2009/12/02> + 27.620|date: 2009/12/03> + 27.830|date: 2009/12/04> + 28.190|date: 2009/12/07> + 28.130|date: 2009/12/08> + 27.810|date: 2009/12/09> + 27.890|date: 2009/12/10> + 28.000|date: 2009/12/11> + 28.000|date: 2009/12/14> + 27.800|date: 2009/12/15> + 27.930|date: 2009/12/16> + 28.000|date: 2009/12/17> + 28.000|date: 2009/12/18> + 28.230|date: 2009/12/21> + 27.770|date: 2009/12/22> + 27.910|date: 2009/12/23> + 27.960|date: 2009/12/24> + 27.800|date: 2009/12/28> + 27.680|date: 2009/12/29> + 27.880|date: 2009/12/30> + 27.820|date: 2009/12/31> + 27.330|date: 2010/01/04> + 27.150|date: 2010/01/05> + 30.060|date: 2010/01/06> + 30.160|date: 2010/01/07> + 30.120|date: 2010/01/08> + 30.050|date: 2010/01/11> + 29.400|date: 2010/01/12> + 30.050|date: 2010/01/13> + 30.110|date: 2010/01/14> + 30.100|date: 2010/01/15> + 30.445|date: 2010/01/19> + 30.350|date: 2010/01/20> + 30.340|date: 2010/01/21> + 30.299|date: 2010/01/22> + 30.260|date: 2010/01/25> + 30.250|date: 2010/01/26> + 30.260|date: 2010/01/27> + 30.510|date: 2010/01/28> + 30.610|date: 2010/01/29> + 30.690|date: 2010/02/01> + 30.920|date: 2010/02/02> + 31.030|date: 2010/02/03> + 31.030|date: 2010/02/04> + 30.600|date: 2010/02/05> + 30.940|date: 2010/02/08> + 31.390|date: 2010/02/09> + 31.270|date: 2010/02/10> + 31.110|date: 2010/02/11> + 31.290|date: 2010/02/12> + 31.750|date: 2010/02/16> + 32.100|date: 2010/02/17> + 32.100|date: 2010/02/18> + 32.190|date: 2010/02/19> + 32.300|date: 2010/02/22> + 32.060|date: 2010/02/23> + 32.550|date: 2010/02/24> + 32.210|date: 2010/02/25> + 32.830|date: 2010/02/26> + 32.300|date: 2010/03/01> + 32.560|date: 2010/03/02> + 32.580|date: 2010/03/03> + 33.600|date: 2010/03/04> + 35.245|date: 2010/03/05> + 35.320|date: 2010/03/08> + 35.270|date: 2010/03/09> + 35.390|date: 2010/03/10> + 35.050|date: 2010/03/11> + 35.150|date: 2010/03/12> + 35.180|date: 2010/03/15> + 35.330|date: 2010/03/16> + 35.540|date: 2010/03/17> + 35.660|date: 2010/03/18> + 35.610|date: 2010/03/19> + 35.500|date: 2010/03/22> + 35.820|date: 2010/03/23> + 35.990|date: 2010/03/24> + 36.000|date: 2010/03/25> + 35.990|date: 2010/03/26> + 36.750|date: 2010/03/29> + 36.590|date: 2010/03/30> + 36.565|date: 2010/03/31> + 36.760|date: 2010/04/01> + 36.940|date: 2010/04/05> + 37.200|date: 2010/04/06> + 38.880|date: 2010/04/07> + 37.970|date: 2010/04/08> + 38.200|date: 2010/04/09> + 37.770|date: 2010/04/12> + 38.000|date: 2010/04/13> + 38.580|date: 2010/04/14> + 38.790|date: 2010/04/15> + 38.330|date: 2010/04/16> + 37.780|date: 2010/04/19> + 37.800|date: 2010/04/20> + 38.300|date: 2010/04/21> + 38.620|date: 2010/04/22> + 39.820|date: 2010/04/23> + 39.840|date: 2010/04/26> + 39.190|date: 2010/04/27> + 39.030|date: 2010/04/28> + 39.220|date: 2010/04/29> + 39.040|date: 2010/04/30> + 39.410|date: 2010/05/03> + 38.650|date: 2010/05/04> + 38.970|date: 2010/05/05> + 37.490|date: 2010/05/06> + 37.920|date: 2010/05/07> + 39.070|date: 2010/05/10> + 39.030|date: 2010/05/11> + 39.940|date: 2010/05/12> + 40.050|date: 2010/05/13> + 39.880|date: 2010/05/14> + 39.880|date: 2010/05/17> + 40.040|date: 2010/05/18> + 39.750|date: 2010/05/19> + 40.240|date: 2010/05/20> + 40.200|date: 2010/05/21> + 41.190|date: 2010/05/24> + 40.620|date: 2010/05/25> + 40.480|date: 2010/05/26> + 40.640|date: 2010/05/27> + 40.090|date: 2010/05/28> + 40.240|date: 2010/06/01> + 39.660|date: 2010/06/02> + 38.000|date: 2010/06/03> + 38.060|date: 2010/06/04> + 37.360|date: 2010/06/07> + 37.150|date: 2010/06/08> + 37.760|date: 2010/06/09> + 38.390|date: 2010/06/10> + 37.860|date: 2010/06/11> + 38.620|date: 2010/06/14> + 38.850|date: 2010/06/15> + 39.020|date: 2010/06/16> + 39.080|date: 2010/06/17> + 39.290|date: 2010/06/18> + 38.680|date: 2010/06/21> + 38.370|date: 2010/06/22> + 38.480|date: 2010/06/23> + 38.900|date: 2010/06/24> + 38.050|date: 2010/06/25> + 38.020|date: 2010/06/28> + 37.700|date: 2010/06/29> + 37.680|date: 2010/06/30> + 37.420|date: 2010/07/01> + 38.520|date: 2010/07/02> + 38.760|date: 2010/07/06> + 35.890|date: 2010/07/07> + 35.310|date: 2010/07/08> + 35.750|date: 2010/07/09> + 35.810|date: 2010/07/12> + 36.250|date: 2010/07/13> + 36.370|date: 2010/07/14> + 36.850|date: 2010/07/15> + 37.860|date: 2010/07/16> + 37.850|date: 2010/07/19> + 37.630|date: 2010/07/20> + 37.700|date: 2010/07/21> + 38.440|date: 2010/07/22> + 38.665|date: 2010/07/23> + 38.920|date: 2010/07/26> + 39.370|date: 2010/07/27> + 40.760|date: 2010/07/28> + 40.580|date: 2010/07/29> + 40.590|date: 2010/07/30> + 41.300|date: 2010/08/02> + 41.300|date: 2010/08/03> + 41.170|date: 2010/08/04> + 41.390|date: 2010/08/05> + 41.235|date: 2010/08/06> + 41.980|date: 2010/08/09> + 42.270|date: 2010/08/10> + 42.490|date: 2010/08/11> + 42.030|date: 2010/08/12> + 42.750|date: 2010/08/13> + 42.240|date: 2010/08/16> + 42.860|date: 2010/08/17> + 43.060|date: 2010/08/19> + 42.560|date: 2010/08/20> close |ticker: FDO> => 29.720|date: 2009/08/21> + 29.230|date: 2009/08/24> + 29.790|date: 2009/08/25> + 30.820|date: 2009/08/26> + 30.790|date: 2009/08/27> + 30.680|date: 2009/08/28> + 30.280|date: 2009/08/31> + 30.440|date: 2009/09/01> + 30.990|date: 2009/09/02> + 28.320|date: 2009/09/03> + 28.760|date: 2009/09/04> + 27.870|date: 2009/09/09> + 27.820|date: 2009/09/10> + 27.270|date: 2009/09/11> + 26.980|date: 2009/09/14> + 26.960|date: 2009/09/15> + 27.000|date: 2009/09/16> + 26.520|date: 2009/09/17> + 26.420|date: 2009/09/18> + 26.900|date: 2009/09/21> + 26.690|date: 2009/09/22> + 26.540|date: 2009/09/23> + 26.310|date: 2009/09/24> + 26.320|date: 2009/09/25> + 26.230|date: 2009/09/28> + 25.950|date: 2009/09/29> + 26.400|date: 2009/09/30> + 26.840|date: 2009/10/01> + 26.630|date: 2009/10/02> + 26.940|date: 2009/10/05> + 28.480|date: 2009/10/06> + 28.210|date: 2009/10/07> + 28.680|date: 2009/10/08> + 28.640|date: 2009/10/09> + 28.360|date: 2009/10/12> + 28.110|date: 2009/10/13> + 28.200|date: 2009/10/14> + 28.680|date: 2009/10/15> + 28.360|date: 2009/10/16> + 28.590|date: 2009/10/19> + 29.180|date: 2009/10/20> + 28.420|date: 2009/10/21> + 29.260|date: 2009/10/22> + 29.170|date: 2009/10/23> + 28.990|date: 2009/10/26> + 29.200|date: 2009/10/27> + 28.750|date: 2009/10/28> + 28.680|date: 2009/11/05> + 28.590|date: 2009/11/06> + 29.610|date: 2009/11/09> + 29.600|date: 2009/11/10> + 29.680|date: 2009/11/11> + 29.600|date: 2009/11/12> + 29.630|date: 2009/11/13> + 30.210|date: 2009/11/16> + 29.890|date: 2009/11/17> + 30.540|date: 2009/11/18> + 30.290|date: 2009/11/19> + 30.380|date: 2009/11/20> + 30.530|date: 2009/11/23> + 31.050|date: 2009/11/24> + 31.480|date: 2009/11/25> + 31.020|date: 2009/11/27> + 30.510|date: 2009/11/30> + 30.840|date: 2009/12/01> + 30.730|date: 2009/12/02> + 28.420|date: 2009/12/03> + 28.280|date: 2009/12/04> + 28.290|date: 2009/12/07> + 28.300|date: 2009/12/08> + 28.030|date: 2009/12/09> + 27.910|date: 2009/12/10> + 28.200|date: 2009/12/11> + 28.150|date: 2009/12/14> + 27.980|date: 2009/12/15> + 28.080|date: 2009/12/16> + 28.130|date: 2009/12/17> + 28.290|date: 2009/12/18> + 28.280|date: 2009/12/21> + 27.930|date: 2009/12/22> + 27.950|date: 2009/12/23> + 28.020|date: 2009/12/24> + 27.890|date: 2009/12/28> + 27.890|date: 2009/12/29> + 28.060|date: 2009/12/30> + 27.830|date: 2009/12/31> + 27.390|date: 2010/01/04> + 27.490|date: 2010/01/05> + 30.920|date: 2010/01/06> + 30.530|date: 2010/01/07> + 30.140|date: 2010/01/08> + 30.550|date: 2010/01/11> + 30.280|date: 2010/01/12> + 30.310|date: 2010/01/13> + 30.340|date: 2010/01/14> + 30.610|date: 2010/01/15> + 30.820|date: 2010/01/19> + 30.570|date: 2010/01/20> + 30.810|date: 2010/01/21> + 30.360|date: 2010/01/22> + 30.510|date: 2010/01/25> + 30.410|date: 2010/01/26> + 30.630|date: 2010/01/27> + 30.690|date: 2010/01/28> + 30.880|date: 2010/01/29> + 31.010|date: 2010/02/01> + 31.300|date: 2010/02/02> + 31.280|date: 2010/02/03> + 31.130|date: 2010/02/04> + 31.060|date: 2010/02/05> + 31.450|date: 2010/02/08> + 31.600|date: 2010/02/09> + 31.370|date: 2010/02/10> + 31.750|date: 2010/02/11> + 31.630|date: 2010/02/12> + 32.290|date: 2010/02/16> + 32.420|date: 2010/02/17> + 32.400|date: 2010/02/18> + 32.480|date: 2010/02/19> + 32.360|date: 2010/02/22> + 32.360|date: 2010/02/23> + 33.000|date: 2010/02/24> + 32.750|date: 2010/02/25> + 32.990|date: 2010/02/26> + 32.720|date: 2010/03/01> + 32.950|date: 2010/03/02> + 32.610|date: 2010/03/03> + 35.240|date: 2010/03/04> + 35.470|date: 2010/03/05> + 35.560|date: 2010/03/08> + 35.610|date: 2010/03/09> + 35.630|date: 2010/03/10> + 35.320|date: 2010/03/11> + 35.380|date: 2010/03/12> + 35.440|date: 2010/03/15> + 35.410|date: 2010/03/16> + 36.090|date: 2010/03/17> + 36.140|date: 2010/03/18> + 35.820|date: 2010/03/19> + 36.360|date: 2010/03/22> + 36.530|date: 2010/03/23> + 36.100|date: 2010/03/24> + 36.010|date: 2010/03/25> + 36.930|date: 2010/03/26> + 36.880|date: 2010/03/29> + 36.980|date: 2010/03/30> + 36.610|date: 2010/03/31> + 37.000|date: 2010/04/01> + 37.490|date: 2010/04/05> + 37.790|date: 2010/04/06> + 38.940|date: 2010/04/07> + 38.790|date: 2010/04/08> + 38.490|date: 2010/04/09> + 38.000|date: 2010/04/12> + 38.920|date: 2010/04/13> + 38.970|date: 2010/04/14> + 38.890|date: 2010/04/15> + 38.410|date: 2010/04/16> + 38.030|date: 2010/04/19> + 38.400|date: 2010/04/20> + 38.940|date: 2010/04/21> + 39.820|date: 2010/04/22> + 40.280|date: 2010/04/23> + 39.930|date: 2010/04/26> + 39.270|date: 2010/04/27> + 39.220|date: 2010/04/28> + 39.940|date: 2010/04/29> + 39.560|date: 2010/04/30> + 39.650|date: 2010/05/03> + 39.430|date: 2010/05/04> + 40.020|date: 2010/05/05> + 39.090|date: 2010/05/06> + 38.960|date: 2010/05/07> + 39.640|date: 2010/05/10> + 39.980|date: 2010/05/11> + 40.650|date: 2010/05/12> + 40.370|date: 2010/05/13> + 40.200|date: 2010/05/14> + 40.510|date: 2010/05/17> + 40.050|date: 2010/05/18> + 41.330|date: 2010/05/19> + 40.240|date: 2010/05/20> + 41.260|date: 2010/05/21> + 41.440|date: 2010/05/24> + 41.720|date: 2010/05/25> + 40.670|date: 2010/05/26> + 40.700|date: 2010/05/27> + 40.740|date: 2010/05/28> + 40.250|date: 2010/06/01> + 40.090|date: 2010/06/02> + 38.660|date: 2010/06/03> + 38.170|date: 2010/06/04> + 37.390|date: 2010/06/07> + 37.820|date: 2010/06/08> + 38.050|date: 2010/06/09> + 38.680|date: 2010/06/10> + 38.570|date: 2010/06/11> + 38.980|date: 2010/06/14> + 39.460|date: 2010/06/15> + 39.330|date: 2010/06/16> + 39.610|date: 2010/06/17> + 39.400|date: 2010/06/18> + 39.040|date: 2010/06/21> + 38.450|date: 2010/06/22> + 39.190|date: 2010/06/23> + 39.100|date: 2010/06/24> + 38.160|date: 2010/06/25> + 38.550|date: 2010/06/28> + 38.080|date: 2010/06/29> + 37.690|date: 2010/06/30> + 38.750|date: 2010/07/01> + 38.620|date: 2010/07/02> + 39.440|date: 2010/07/06> + 36.260|date: 2010/07/07> + 36.300|date: 2010/07/08> + 36.000|date: 2010/07/09> + 36.110|date: 2010/07/12> + 36.540|date: 2010/07/13> + 37.080|date: 2010/07/14> + 38.100|date: 2010/07/15> + 38.120|date: 2010/07/16> + 38.130|date: 2010/07/19> + 38.360|date: 2010/07/20> + 38.310|date: 2010/07/21> + 38.710|date: 2010/07/22> + 39.470|date: 2010/07/23> + 39.700|date: 2010/07/26> + 39.470|date: 2010/07/27> + 41.290|date: 2010/07/28> + 40.980|date: 2010/07/29> + 41.350|date: 2010/07/30> + 41.920|date: 2010/08/02> + 41.410|date: 2010/08/03> + 42.010|date: 2010/08/04> + 41.910|date: 2010/08/05> + 42.000|date: 2010/08/06> + 42.750|date: 2010/08/09> + 42.700|date: 2010/08/10> + 42.630|date: 2010/08/11> + 42.930|date: 2010/08/12> + 42.920|date: 2010/08/13> + 42.900|date: 2010/08/16> + 43.340|date: 2010/08/17> + 43.170|date: 2010/08/19> + 42.830|date: 2010/08/20> volume |ticker: FDO> => 22448.000|date: 2009/08/21> + 17908.000|date: 2009/08/24> + 18976.000|date: 2009/08/25> + 43756.000|date: 2009/08/26> + 23946.000|date: 2009/08/27> + 9450.000|date: 2009/08/28> + 19844.000|date: 2009/08/31> + 31084.000|date: 2009/09/01> + 29216.000|date: 2009/09/02> + 108077.000|date: 2009/09/03> + 38801.000|date: 2009/09/04> + 39940.000|date: 2009/09/09> + 38223.000|date: 2009/09/10> + 35883.000|date: 2009/09/11> + 33798.000|date: 2009/09/14> + 32766.000|date: 2009/09/15> + 41005.000|date: 2009/09/16> + 39303.000|date: 2009/09/17> + 47727.000|date: 2009/09/18> + 43127.000|date: 2009/09/21> + 31853.000|date: 2009/09/22> + 41598.000|date: 2009/09/23> + 37768.000|date: 2009/09/24> + 35519.000|date: 2009/09/25> + 34432.000|date: 2009/09/28> + 49546.000|date: 2009/09/29> + 44154.000|date: 2009/09/30> + 74781.000|date: 2009/10/01> + 37264.000|date: 2009/10/02> + 37233.000|date: 2009/10/05> + 86142.000|date: 2009/10/06> + 132123.000|date: 2009/10/07> + 57742.000|date: 2009/10/08> + 41032.000|date: 2009/10/09> + 39041.000|date: 2009/10/12> + 49965.000|date: 2009/10/13> + 46732.000|date: 2009/10/14> + 36818.000|date: 2009/10/15> + 26348.000|date: 2009/10/16> + 32741.000|date: 2009/10/19> + 46019.000|date: 2009/10/20> + 50338.000|date: 2009/10/21> + 44188.000|date: 2009/10/22> + 39575.000|date: 2009/10/23> + 49018.000|date: 2009/10/26> + 60643.000|date: 2009/10/27> + 46089.000|date: 2009/10/28> + 25394.000|date: 2009/11/05> + 33099.000|date: 2009/11/06> + 41302.000|date: 2009/11/09> + 34140.000|date: 2009/11/10> + 37731.000|date: 2009/11/11> + 27598.000|date: 2009/11/12> + 33769.000|date: 2009/11/13> + 25546.000|date: 2009/11/16> + 32188.000|date: 2009/11/17> + 41529.000|date: 2009/11/18> + 29915.000|date: 2009/11/19> + 19376.000|date: 2009/11/20> + 21842.000|date: 2009/11/23> + 31201.000|date: 2009/11/24> + 23837.000|date: 2009/11/25> + 8905.000|date: 2009/11/27> + 31810.000|date: 2009/11/30> + 27491.000|date: 2009/12/01> + 29254.000|date: 2009/12/02> + 113384.000|date: 2009/12/03> + 60629.000|date: 2009/12/04> + 48566.000|date: 2009/12/07> + 31362.000|date: 2009/12/08> + 36679.000|date: 2009/12/09> + 28063.000|date: 2009/12/10> + 26453.000|date: 2009/12/11> + 27247.000|date: 2009/12/14> + 28441.000|date: 2009/12/15> + 24174.000|date: 2009/12/16> + 23490.000|date: 2009/12/17> + 21255.000|date: 2009/12/18> + 22880.000|date: 2009/12/21> + 34109.000|date: 2009/12/22> + 18003.000|date: 2009/12/23> + 7475.000|date: 2009/12/24> + 15791.000|date: 2009/12/28> + 16712.000|date: 2009/12/29> + 13615.000|date: 2009/12/30> + 10205.000|date: 2009/12/31> + 47981.000|date: 2010/01/04> + 54373.000|date: 2010/01/05> + 158749.000|date: 2010/01/06> + 40133.000|date: 2010/01/07> + 39451.000|date: 2010/01/08> + 27459.000|date: 2010/01/11> + 61900.000|date: 2010/01/12> + 37178.000|date: 2010/01/13> + 23179.000|date: 2010/01/14> + 34988.000|date: 2010/01/15> + 28124.000|date: 2010/01/19> + 23739.000|date: 2010/01/20> + 39988.000|date: 2010/01/21> + 37180.000|date: 2010/01/22> + 26492.000|date: 2010/01/25> + 26121.000|date: 2010/01/26> + 25264.000|date: 2010/01/27> + 22209.000|date: 2010/01/28> + 28743.000|date: 2010/01/29> + 25679.000|date: 2010/02/01> + 18461.000|date: 2010/02/02> + 14677.000|date: 2010/02/03> + 33405.000|date: 2010/02/04> + 41817.000|date: 2010/02/05> + 35474.000|date: 2010/02/08> + 20952.000|date: 2010/02/09> + 21132.000|date: 2010/02/10> + 20000.000|date: 2010/02/11> + 17871.000|date: 2010/02/12> + 18200.000|date: 2010/02/16> + 13524.000|date: 2010/02/17> + 17907.000|date: 2010/02/18> + 21488.000|date: 2010/02/19> + 14930.000|date: 2010/02/22> + 16651.000|date: 2010/02/23> + 21493.000|date: 2010/02/24> + 21451.000|date: 2010/02/25> + 24118.000|date: 2010/02/26> + 35447.000|date: 2010/03/01> + 19018.000|date: 2010/03/02> + 19661.000|date: 2010/03/03> + 95814.000|date: 2010/03/04> + 30753.000|date: 2010/03/05> + 17562.000|date: 2010/03/08> + 19894.000|date: 2010/03/09> + 17271.000|date: 2010/03/10> + 16424.000|date: 2010/03/11> + 13310.000|date: 2010/03/12> + 10178.000|date: 2010/03/15> + 10003.000|date: 2010/03/16> + 26059.000|date: 2010/03/17> + 16218.000|date: 2010/03/18> + 19244.000|date: 2010/03/19> + 14774.000|date: 2010/03/22> + 22186.000|date: 2010/03/23> + 11729.000|date: 2010/03/24> + 14293.000|date: 2010/03/25> + 20763.000|date: 2010/03/26> + 18565.000|date: 2010/03/29> + 15755.000|date: 2010/03/30> + 17121.000|date: 2010/03/31> + 13815.000|date: 2010/04/01> + 20481.000|date: 2010/04/05> + 31082.000|date: 2010/04/06> + 97332.000|date: 2010/04/07> + 51987.000|date: 2010/04/08> + 30476.000|date: 2010/04/09> + 28066.000|date: 2010/04/12> + 36233.000|date: 2010/04/13> + 26570.000|date: 2010/04/14> + 20418.000|date: 2010/04/15> + 26464.000|date: 2010/04/16> + 30322.000|date: 2010/04/19> + 25564.000|date: 2010/04/20> + 21155.000|date: 2010/04/21> + 27852.000|date: 2010/04/22> + 28758.000|date: 2010/04/23> + 20419.000|date: 2010/04/26> + 24744.000|date: 2010/04/27> + 18369.000|date: 2010/04/28> + 15030.000|date: 2010/04/29> + 28835.000|date: 2010/04/30> + 17191.000|date: 2010/05/03> + 25817.000|date: 2010/05/04> + 35442.000|date: 2010/05/05> + 38476.000|date: 2010/05/06> + 41069.000|date: 2010/05/07> + 29126.000|date: 2010/05/10> + 20479.000|date: 2010/05/11> + 13363.000|date: 2010/05/12> + 46907.000|date: 2010/05/13> + 26223.000|date: 2010/05/14> + 20862.000|date: 2010/05/17> + 34953.000|date: 2010/05/18> + 57862.000|date: 2010/05/19> + 40886.000|date: 2010/05/20> + 50976.000|date: 2010/05/21> + 19744.000|date: 2010/05/24> + 24195.000|date: 2010/05/25> + 29640.000|date: 2010/05/26> + 36712.000|date: 2010/05/27> + 24127.000|date: 2010/05/28> + 34694.000|date: 2010/06/01> + 56442.000|date: 2010/06/02> + 78369.000|date: 2010/06/03> + 41336.000|date: 2010/06/04> + 32731.000|date: 2010/06/07> + 26284.000|date: 2010/06/08> + 21464.000|date: 2010/06/09> + 19785.000|date: 2010/06/10> + 21854.000|date: 2010/06/11> + 21304.000|date: 2010/06/14> + 22948.000|date: 2010/06/15> + 19370.000|date: 2010/06/16> + 15973.000|date: 2010/06/17> + 24467.000|date: 2010/06/18> + 23330.000|date: 2010/06/21> + 23251.000|date: 2010/06/22> + 28535.000|date: 2010/06/23> + 30830.000|date: 2010/06/24> + 40949.000|date: 2010/06/25> + 21134.000|date: 2010/06/28> + 32727.000|date: 2010/06/29> + 39972.000|date: 2010/06/30> + 38354.000|date: 2010/07/01> + 25843.000|date: 2010/07/02> + 39420.000|date: 2010/07/06> + 143196.000|date: 2010/07/07> + 48751.000|date: 2010/07/08> + 28134.000|date: 2010/07/09> + 17273.000|date: 2010/07/12> + 25180.000|date: 2010/07/13> + 32905.000|date: 2010/07/14> + 38947.000|date: 2010/07/15> + 39721.000|date: 2010/07/16> + 38726.000|date: 2010/07/19> + 47137.000|date: 2010/07/20> + 61991.000|date: 2010/07/21> + 22999.000|date: 2010/07/22> + 32370.000|date: 2010/07/23> + 27463.000|date: 2010/07/26> + 33324.000|date: 2010/07/27> + 81289.000|date: 2010/07/28> + 43860.000|date: 2010/07/29> + 28837.000|date: 2010/07/30> + 34462.000|date: 2010/08/02> + 16476.000|date: 2010/08/03> + 20474.000|date: 2010/08/04> + 14356.000|date: 2010/08/05> + 14814.000|date: 2010/08/06> + 23967.000|date: 2010/08/09> + 19777.000|date: 2010/08/10> + 28100.000|date: 2010/08/11> + 19109.000|date: 2010/08/12> + 13068.000|date: 2010/08/13> + 18120.000|date: 2010/08/16> + 14387.000|date: 2010/08/17> + 16580.000|date: 2010/08/19> + 31540.000|date: 2010/08/20> open |ticker: FDX> => 66.710|date: 2009/08/21> + 67.990|date: 2009/08/24> + 68.400|date: 2009/08/25> + 68.230|date: 2009/08/26> + 67.870|date: 2009/08/27> + 69.140|date: 2009/08/28> + 69.160|date: 2009/08/31> + 68.850|date: 2009/09/01> + 68.750|date: 2009/09/02> + 69.300|date: 2009/09/03> + 69.880|date: 2009/09/04> + 71.720|date: 2009/09/09> + 72.170|date: 2009/09/10> + 75.950|date: 2009/09/11> + 77.000|date: 2009/09/14> + 79.360|date: 2009/09/15> + 80.010|date: 2009/09/16> + 76.450|date: 2009/09/17> + 76.840|date: 2009/09/18> + 75.720|date: 2009/09/21> + 76.125|date: 2009/09/22> + 76.470|date: 2009/09/23> + 75.300|date: 2009/09/24> + 74.870|date: 2009/09/25> + 73.520|date: 2009/09/28> + 76.040|date: 2009/09/29> + 74.990|date: 2009/09/30> + 75.550|date: 2009/10/01> + 73.200|date: 2009/10/02> + 73.780|date: 2009/10/05> + 75.570|date: 2009/10/06> + 75.020|date: 2009/10/07> + 76.740|date: 2009/10/08> + 78.110|date: 2009/10/09> + 78.040|date: 2009/10/12> + 77.590|date: 2009/10/13> + 79.170|date: 2009/10/14> + 79.820|date: 2009/10/15> + 80.100|date: 2009/10/16> + 80.310|date: 2009/10/19> + 80.030|date: 2009/10/20> + 81.490|date: 2009/10/21> + 79.570|date: 2009/10/22> + 79.290|date: 2009/10/23> + 77.140|date: 2009/10/26> + 76.960|date: 2009/10/27> + 74.500|date: 2009/10/28> + 73.530|date: 2009/11/05> + 74.450|date: 2009/11/06> + 77.820|date: 2009/11/09> + 80.685|date: 2009/11/10> + 82.540|date: 2009/11/11> + 82.310|date: 2009/11/12> + 81.020|date: 2009/11/13> + 83.540|date: 2009/11/16> + 84.680|date: 2009/11/17> + 85.010|date: 2009/11/18> + 83.350|date: 2009/11/19> + 81.930|date: 2009/11/20> + 83.000|date: 2009/11/23> + 82.430|date: 2009/11/24> + 81.890|date: 2009/11/25> + 81.290|date: 2009/11/27> + 82.510|date: 2009/11/30> + 85.390|date: 2009/12/01> + 86.050|date: 2009/12/02> + 87.610|date: 2009/12/03> + 87.080|date: 2009/12/04> + 88.010|date: 2009/12/07> + 89.470|date: 2009/12/08> + 90.350|date: 2009/12/09> + 89.260|date: 2009/12/10> + 87.930|date: 2009/12/11> + 88.250|date: 2009/12/14> + 90.460|date: 2009/12/15> + 91.940|date: 2009/12/16> + 86.490|date: 2009/12/17> + 85.090|date: 2009/12/18> + 85.430|date: 2009/12/21> + 84.630|date: 2009/12/22> + 83.260|date: 2009/12/23> + 84.000|date: 2009/12/24> + 82.540|date: 2009/12/28> + 83.030|date: 2009/12/29> + 85.000|date: 2009/12/30> + 84.210|date: 2009/12/31> + 84.210|date: 2010/01/04> + 83.440|date: 2010/01/05> + 84.330|date: 2010/01/06> + 83.850|date: 2010/01/07> + 84.080|date: 2010/01/08> + 85.590|date: 2010/01/11> + 86.440|date: 2010/01/12> + 86.950|date: 2010/01/13> + 85.580|date: 2010/01/14> + 86.340|date: 2010/01/15> + 84.970|date: 2010/01/19> + 84.750|date: 2010/01/20> + 84.350|date: 2010/01/21> + 81.320|date: 2010/01/22> + 81.220|date: 2010/01/25> + 80.460|date: 2010/01/26> + 80.750|date: 2010/01/27> + 80.980|date: 2010/01/28> + 79.680|date: 2010/01/29> + 78.810|date: 2010/02/01> + 81.070|date: 2010/02/02> + 81.660|date: 2010/02/03> + 81.360|date: 2010/02/04> + 78.850|date: 2010/02/05> + 76.820|date: 2010/02/08> + 77.270|date: 2010/02/09> + 79.160|date: 2010/02/10> + 78.380|date: 2010/02/11> + 78.400|date: 2010/02/12> + 78.920|date: 2010/02/16> + 79.900|date: 2010/02/17> + 79.630|date: 2010/02/18> + 80.100|date: 2010/02/19> + 82.250|date: 2010/02/22> + 82.060|date: 2010/02/23> + 81.730|date: 2010/02/24> + 81.540|date: 2010/02/25> + 83.130|date: 2010/02/26> + 84.920|date: 2010/03/01> + 86.440|date: 2010/03/02> + 85.820|date: 2010/03/03> + 87.230|date: 2010/03/04> + 87.200|date: 2010/03/05> + 87.260|date: 2010/03/08> + 86.480|date: 2010/03/09> + 87.010|date: 2010/03/10> + 86.610|date: 2010/03/11> + 86.530|date: 2010/03/12> + 86.200|date: 2010/03/15> + 88.040|date: 2010/03/16> + 89.050|date: 2010/03/17> + 87.850|date: 2010/03/18> + 92.020|date: 2010/03/19> + 90.500|date: 2010/03/22> + 89.660|date: 2010/03/23> + 91.420|date: 2010/03/24> + 91.180|date: 2010/03/25> + 91.190|date: 2010/03/26> + 91.750|date: 2010/03/29> + 92.520|date: 2010/03/30> + 92.170|date: 2010/03/31> + 94.010|date: 2010/04/01> + 92.120|date: 2010/04/05> + 92.090|date: 2010/04/06> + 92.030|date: 2010/04/07> + 90.450|date: 2010/04/08> + 90.480|date: 2010/04/09> + 91.070|date: 2010/04/12> + 90.690|date: 2010/04/13> + 91.120|date: 2010/04/14> + 95.300|date: 2010/04/15> + 95.240|date: 2010/04/16> + 93.320|date: 2010/04/19> + 93.340|date: 2010/04/20> + 91.980|date: 2010/04/21> + 91.010|date: 2010/04/22> + 91.930|date: 2010/04/23> + 93.030|date: 2010/04/26> + 91.730|date: 2010/04/27> + 90.370|date: 2010/04/28> + 91.470|date: 2010/04/29> + 92.420|date: 2010/04/30> + 90.680|date: 2010/05/03> + 91.030|date: 2010/05/04> + 88.450|date: 2010/05/05> + 87.950|date: 2010/05/06> + 86.160|date: 2010/05/07> + 87.030|date: 2010/05/10> + 86.930|date: 2010/05/11> + 88.260|date: 2010/05/12> + 89.350|date: 2010/05/13> + 87.300|date: 2010/05/14> + 86.130|date: 2010/05/17> + 85.960|date: 2010/05/18> + 83.410|date: 2010/05/19> + 82.550|date: 2010/05/20> + 80.180|date: 2010/05/21> + 82.660|date: 2010/05/24> + 79.110|date: 2010/05/25> + 81.120|date: 2010/05/26> + 83.160|date: 2010/05/27> + 84.040|date: 2010/05/28> + 82.490|date: 2010/06/01> + 81.930|date: 2010/06/02> + 83.840|date: 2010/06/03> + 82.210|date: 2010/06/04> + 79.930|date: 2010/06/07> + 77.070|date: 2010/06/08> + 79.420|date: 2010/06/09> + 79.140|date: 2010/06/10> + 79.530|date: 2010/06/11> + 81.180|date: 2010/06/14> + 82.100|date: 2010/06/15> + 81.400|date: 2010/06/16> + 78.500|date: 2010/06/17> + 78.470|date: 2010/06/18> + 79.690|date: 2010/06/21> + 78.520|date: 2010/06/22> + 76.430|date: 2010/06/23> + 76.220|date: 2010/06/24> + 76.120|date: 2010/06/25> + 75.800|date: 2010/06/28> + 74.010|date: 2010/06/29> + 71.470|date: 2010/06/30> + 70.710|date: 2010/07/01> + 72.390|date: 2010/07/02> + 72.230|date: 2010/07/06> + 71.000|date: 2010/07/07> + 73.490|date: 2010/07/08> + 73.870|date: 2010/07/09> + 75.210|date: 2010/07/12> + 75.160|date: 2010/07/13> + 77.010|date: 2010/07/14> + 78.750|date: 2010/07/15> + 76.800|date: 2010/07/16> + 74.910|date: 2010/07/19> + 74.100|date: 2010/07/20> + 76.530|date: 2010/07/21> + 75.710|date: 2010/07/22> + 78.490|date: 2010/07/23> + 82.260|date: 2010/07/26> + 84.000|date: 2010/07/27> + 81.750|date: 2010/07/28> + 83.470|date: 2010/07/29> + 81.230|date: 2010/07/30> + 83.900|date: 2010/08/02> + 84.460|date: 2010/08/03> + 84.020|date: 2010/08/04> + 85.180|date: 2010/08/05> + 84.560|date: 2010/08/06> + 85.560|date: 2010/08/09> + 86.440|date: 2010/08/10> + 85.420|date: 2010/08/11> + 81.750|date: 2010/08/12> + 81.780|date: 2010/08/13> + 80.180|date: 2010/08/16> + 81.950|date: 2010/08/17> + 83.500|date: 2010/08/19> + 81.060|date: 2010/08/20> high |ticker: FDX> => 68.150|date: 2009/08/21> + 68.770|date: 2009/08/24> + 69.300|date: 2009/08/25> + 68.680|date: 2009/08/26> + 68.880|date: 2009/08/27> + 70.270|date: 2009/08/28> + 69.400|date: 2009/08/31> + 71.340|date: 2009/09/01> + 69.650|date: 2009/09/02> + 69.820|date: 2009/09/03> + 70.950|date: 2009/09/04> + 72.360|date: 2009/09/09> + 72.700|date: 2009/09/10> + 78.300|date: 2009/09/11> + 78.990|date: 2009/09/14> + 80.000|date: 2009/09/15> + 80.010|date: 2009/09/16> + 78.490|date: 2009/09/17> + 76.900|date: 2009/09/18> + 76.000|date: 2009/09/21> + 76.830|date: 2009/09/22> + 77.000|date: 2009/09/23> + 76.220|date: 2009/09/24> + 75.530|date: 2009/09/25> + 76.330|date: 2009/09/28> + 76.330|date: 2009/09/29> + 76.110|date: 2009/09/30> + 76.100|date: 2009/10/01> + 74.180|date: 2009/10/02> + 75.660|date: 2009/10/05> + 76.970|date: 2009/10/06> + 76.330|date: 2009/10/07> + 78.900|date: 2009/10/08> + 78.500|date: 2009/10/09> + 78.270|date: 2009/10/12> + 78.210|date: 2009/10/13> + 80.400|date: 2009/10/14> + 81.130|date: 2009/10/15> + 80.670|date: 2009/10/16> + 80.660|date: 2009/10/19> + 81.830|date: 2009/10/20> + 82.340|date: 2009/10/21> + 79.580|date: 2009/10/22> + 79.800|date: 2009/10/23> + 79.080|date: 2009/10/26> + 77.150|date: 2009/10/27> + 75.440|date: 2009/10/28> + 75.320|date: 2009/11/05> + 77.364|date: 2009/11/06> + 81.240|date: 2009/11/09> + 82.280|date: 2009/11/10> + 83.770|date: 2009/11/11> + 82.800|date: 2009/11/12> + 82.220|date: 2009/11/13> + 84.920|date: 2009/11/16> + 85.430|date: 2009/11/17> + 85.240|date: 2009/11/18> + 83.590|date: 2009/11/19> + 82.600|date: 2009/11/20> + 83.810|date: 2009/11/23> + 83.160|date: 2009/11/24> + 83.550|date: 2009/11/25> + 83.540|date: 2009/11/27> + 84.720|date: 2009/11/30> + 86.570|date: 2009/12/01> + 87.280|date: 2009/12/02> + 87.880|date: 2009/12/03> + 88.040|date: 2009/12/04> + 88.440|date: 2009/12/07> + 90.620|date: 2009/12/08> + 90.350|date: 2009/12/09> + 90.010|date: 2009/12/10> + 88.950|date: 2009/12/11> + 90.650|date: 2009/12/14> + 91.990|date: 2009/12/15> + 92.590|date: 2009/12/16> + 87.100|date: 2009/12/17> + 85.760|date: 2009/12/18> + 86.200|date: 2009/12/21> + 85.410|date: 2009/12/22> + 84.000|date: 2009/12/23> + 84.390|date: 2009/12/24> + 83.450|date: 2009/12/28> + 85.340|date: 2009/12/29> + 85.240|date: 2009/12/30> + 84.740|date: 2009/12/31> + 85.000|date: 2010/01/04> + 84.590|date: 2010/01/05> + 85.120|date: 2010/01/06> + 83.850|date: 2010/01/07> + 85.260|date: 2010/01/08> + 88.290|date: 2010/01/11> + 88.680|date: 2010/01/12> + 87.330|date: 2010/01/13> + 86.450|date: 2010/01/14> + 86.800|date: 2010/01/15> + 86.260|date: 2010/01/19> + 84.800|date: 2010/01/20> + 84.480|date: 2010/01/21> + 81.860|date: 2010/01/22> + 81.220|date: 2010/01/25> + 81.231|date: 2010/01/26> + 80.770|date: 2010/01/27> + 80.980|date: 2010/01/28> + 80.700|date: 2010/01/29> + 80.730|date: 2010/02/01> + 82.550|date: 2010/02/02> + 82.850|date: 2010/02/03> + 81.740|date: 2010/02/04> + 79.250|date: 2010/02/05> + 77.770|date: 2010/02/08> + 79.720|date: 2010/02/09> + 79.290|date: 2010/02/10> + 79.780|date: 2010/02/11> + 78.680|date: 2010/02/12> + 80.200|date: 2010/02/16> + 80.490|date: 2010/02/17> + 80.390|date: 2010/02/18> + 82.440|date: 2010/02/19> + 83.140|date: 2010/02/22> + 83.120|date: 2010/02/23> + 83.610|date: 2010/02/24> + 83.270|date: 2010/02/25> + 84.980|date: 2010/02/26> + 86.450|date: 2010/03/01> + 87.120|date: 2010/03/02> + 87.800|date: 2010/03/03> + 87.480|date: 2010/03/04> + 87.750|date: 2010/03/05> + 87.540|date: 2010/03/08> + 87.340|date: 2010/03/09> + 88.340|date: 2010/03/10> + 87.000|date: 2010/03/11> + 86.690|date: 2010/03/12> + 87.830|date: 2010/03/15> + 88.940|date: 2010/03/16> + 90.510|date: 2010/03/17> + 92.960|date: 2010/03/18> + 92.170|date: 2010/03/19> + 91.000|date: 2010/03/22> + 92.010|date: 2010/03/23> + 91.500|date: 2010/03/24> + 91.940|date: 2010/03/25> + 91.880|date: 2010/03/26> + 92.430|date: 2010/03/29> + 93.230|date: 2010/03/30> + 93.660|date: 2010/03/31> + 94.530|date: 2010/04/01> + 92.630|date: 2010/04/05> + 92.840|date: 2010/04/06> + 92.350|date: 2010/04/07> + 90.940|date: 2010/04/08> + 91.640|date: 2010/04/09> + 91.700|date: 2010/04/12> + 90.950|date: 2010/04/13> + 94.230|date: 2010/04/14> + 97.750|date: 2010/04/15> + 95.390|date: 2010/04/16> + 94.270|date: 2010/04/19> + 93.560|date: 2010/04/20> + 92.500|date: 2010/04/21> + 91.940|date: 2010/04/22> + 92.830|date: 2010/04/23> + 93.990|date: 2010/04/26> + 92.710|date: 2010/04/27> + 91.420|date: 2010/04/28> + 92.800|date: 2010/04/29> + 93.800|date: 2010/04/30> + 92.740|date: 2010/05/03> + 91.240|date: 2010/05/04> + 89.640|date: 2010/05/05> + 89.280|date: 2010/05/06> + 86.160|date: 2010/05/07> + 88.460|date: 2010/05/10> + 89.620|date: 2010/05/11> + 89.920|date: 2010/05/12> + 89.620|date: 2010/05/13> + 87.420|date: 2010/05/14> + 86.960|date: 2010/05/17> + 86.825|date: 2010/05/18> + 84.710|date: 2010/05/19> + 83.170|date: 2010/05/20> + 83.350|date: 2010/05/21> + 83.470|date: 2010/05/24> + 80.890|date: 2010/05/25> + 82.710|date: 2010/05/26> + 84.290|date: 2010/05/27> + 84.630|date: 2010/05/28> + 83.410|date: 2010/06/01> + 83.410|date: 2010/06/02> + 84.850|date: 2010/06/03> + 82.620|date: 2010/06/04> + 79.930|date: 2010/06/07> + 79.010|date: 2010/06/08> + 80.250|date: 2010/06/09> + 80.340|date: 2010/06/10> + 80.740|date: 2010/06/11> + 82.500|date: 2010/06/14> + 83.150|date: 2010/06/15> + 82.050|date: 2010/06/16> + 78.520|date: 2010/06/17> + 78.825|date: 2010/06/18> + 80.090|date: 2010/06/21> + 78.960|date: 2010/06/22> + 77.220|date: 2010/06/23> + 77.330|date: 2010/06/24> + 76.240|date: 2010/06/25> + 76.550|date: 2010/06/28> + 74.270|date: 2010/06/29> + 71.900|date: 2010/06/30> + 72.190|date: 2010/07/01> + 72.600|date: 2010/07/02> + 72.710|date: 2010/07/06> + 72.910|date: 2010/07/07> + 74.440|date: 2010/07/08> + 74.360|date: 2010/07/09> + 75.400|date: 2010/07/12> + 77.680|date: 2010/07/13> + 79.120|date: 2010/07/14> + 78.800|date: 2010/07/15> + 76.990|date: 2010/07/16> + 75.220|date: 2010/07/19> + 76.040|date: 2010/07/20> + 76.570|date: 2010/07/21> + 78.740|date: 2010/07/22> + 79.000|date: 2010/07/23> + 83.640|date: 2010/07/26> + 84.240|date: 2010/07/27> + 83.050|date: 2010/07/28> + 83.680|date: 2010/07/29> + 82.990|date: 2010/07/30> + 84.670|date: 2010/08/02> + 84.460|date: 2010/08/03> + 86.090|date: 2010/08/04> + 86.050|date: 2010/08/05> + 85.795|date: 2010/08/06> + 87.740|date: 2010/08/09> + 87.470|date: 2010/08/10> + 85.480|date: 2010/08/11> + 82.190|date: 2010/08/12> + 82.200|date: 2010/08/13> + 81.500|date: 2010/08/16> + 84.470|date: 2010/08/17> + 83.920|date: 2010/08/19> + 81.660|date: 2010/08/20> low |ticker: FDX> => 66.290|date: 2009/08/21> + 67.640|date: 2009/08/24> + 68.100|date: 2009/08/25> + 67.390|date: 2009/08/26> + 66.360|date: 2009/08/27> + 68.850|date: 2009/08/28> + 68.300|date: 2009/08/31> + 68.680|date: 2009/09/01> + 68.060|date: 2009/09/02> + 68.230|date: 2009/09/03> + 69.820|date: 2009/09/04> + 70.960|date: 2009/09/09> + 71.370|date: 2009/09/10> + 75.920|date: 2009/09/11> + 76.700|date: 2009/09/14> + 78.530|date: 2009/09/15> + 77.400|date: 2009/09/16> + 75.550|date: 2009/09/17> + 75.500|date: 2009/09/18> + 74.250|date: 2009/09/21> + 76.000|date: 2009/09/22> + 75.230|date: 2009/09/23> + 74.290|date: 2009/09/24> + 72.900|date: 2009/09/25> + 73.430|date: 2009/09/28> + 74.860|date: 2009/09/29> + 73.720|date: 2009/09/30> + 73.460|date: 2009/10/01> + 72.450|date: 2009/10/02> + 73.280|date: 2009/10/05> + 74.400|date: 2009/10/06> + 74.480|date: 2009/10/07> + 76.210|date: 2009/10/08> + 77.100|date: 2009/10/09> + 77.080|date: 2009/10/12> + 76.580|date: 2009/10/13> + 78.910|date: 2009/10/14> + 79.450|date: 2009/10/15> + 79.500|date: 2009/10/16> + 79.710|date: 2009/10/19> + 79.680|date: 2009/10/20> + 79.460|date: 2009/10/21> + 77.400|date: 2009/10/22> + 76.730|date: 2009/10/23> + 76.530|date: 2009/10/26> + 74.670|date: 2009/10/27> + 73.290|date: 2009/10/28> + 73.510|date: 2009/11/05> + 74.450|date: 2009/11/06> + 77.020|date: 2009/11/09> + 80.300|date: 2009/11/10> + 81.910|date: 2009/11/11> + 80.520|date: 2009/11/12> + 80.760|date: 2009/11/13> + 83.080|date: 2009/11/16> + 84.070|date: 2009/11/17> + 83.340|date: 2009/11/18> + 81.450|date: 2009/11/19> + 80.600|date: 2009/11/20> + 82.110|date: 2009/11/23> + 81.550|date: 2009/11/24> + 81.850|date: 2009/11/25> + 80.840|date: 2009/11/27> + 82.080|date: 2009/11/30> + 84.825|date: 2009/12/01> + 85.540|date: 2009/12/02> + 85.780|date: 2009/12/03> + 86.060|date: 2009/12/04> + 87.390|date: 2009/12/07> + 89.010|date: 2009/12/08> + 88.100|date: 2009/12/09> + 87.670|date: 2009/12/10> + 87.590|date: 2009/12/11> + 88.190|date: 2009/12/14> + 90.000|date: 2009/12/15> + 89.750|date: 2009/12/16> + 84.390|date: 2009/12/17> + 83.530|date: 2009/12/18> + 84.110|date: 2009/12/21> + 83.280|date: 2009/12/22> + 82.860|date: 2009/12/23> + 82.350|date: 2009/12/24> + 82.350|date: 2009/12/28> + 82.850|date: 2009/12/29> + 84.350|date: 2009/12/30> + 83.300|date: 2009/12/31> + 83.110|date: 2010/01/04> + 82.640|date: 2010/01/05> + 83.610|date: 2010/01/06> + 82.400|date: 2010/01/07> + 82.950|date: 2010/01/08> + 85.400|date: 2010/01/11> + 85.600|date: 2010/01/12> + 85.150|date: 2010/01/13> + 85.090|date: 2010/01/14> + 84.930|date: 2010/01/15> + 84.970|date: 2010/01/19> + 83.080|date: 2010/01/20> + 81.300|date: 2010/01/21> + 80.190|date: 2010/01/22> + 79.150|date: 2010/01/25> + 79.510|date: 2010/01/26> + 78.610|date: 2010/01/27> + 78.390|date: 2010/01/28> + 78.300|date: 2010/01/29> + 78.760|date: 2010/02/01> + 80.360|date: 2010/02/02> + 80.910|date: 2010/02/03> + 78.750|date: 2010/02/04> + 75.170|date: 2010/02/05> + 75.310|date: 2010/02/08> + 76.960|date: 2010/02/09> + 77.520|date: 2010/02/10> + 77.440|date: 2010/02/11> + 77.510|date: 2010/02/12> + 78.920|date: 2010/02/16> + 78.930|date: 2010/02/17> + 79.370|date: 2010/02/18> + 80.100|date: 2010/02/19> + 81.520|date: 2010/02/22> + 80.920|date: 2010/02/23> + 81.730|date: 2010/02/24> + 80.270|date: 2010/02/25> + 82.320|date: 2010/02/26> + 84.830|date: 2010/03/01> + 85.210|date: 2010/03/02> + 85.660|date: 2010/03/03> + 85.475|date: 2010/03/04> + 86.630|date: 2010/03/05> + 86.140|date: 2010/03/08> + 85.640|date: 2010/03/09> + 86.880|date: 2010/03/10> + 85.640|date: 2010/03/11> + 84.800|date: 2010/03/12> + 86.150|date: 2010/03/15> + 87.680|date: 2010/03/16> + 89.050|date: 2010/03/17> + 87.000|date: 2010/03/18> + 90.360|date: 2010/03/19> + 89.520|date: 2010/03/22> + 89.640|date: 2010/03/23> + 90.100|date: 2010/03/24> + 90.010|date: 2010/03/25> + 90.340|date: 2010/03/26> + 90.840|date: 2010/03/29> + 91.680|date: 2010/03/30> + 91.600|date: 2010/03/31> + 91.690|date: 2010/04/01> + 91.660|date: 2010/04/05> + 91.760|date: 2010/04/06> + 90.201|date: 2010/04/07> + 89.820|date: 2010/04/08> + 90.280|date: 2010/04/09> + 90.575|date: 2010/04/12> + 89.918|date: 2010/04/13> + 90.770|date: 2010/04/14> + 95.300|date: 2010/04/15> + 93.410|date: 2010/04/16> + 91.930|date: 2010/04/19> + 91.550|date: 2010/04/20> + 91.120|date: 2010/04/21> + 89.900|date: 2010/04/22> + 91.298|date: 2010/04/23> + 92.270|date: 2010/04/26> + 89.430|date: 2010/04/27> + 89.660|date: 2010/04/28> + 91.280|date: 2010/04/29> + 89.900|date: 2010/04/30> + 90.320|date: 2010/05/03> + 88.340|date: 2010/05/04> + 87.850|date: 2010/05/05> + 81.500|date: 2010/05/06> + 81.800|date: 2010/05/07> + 86.100|date: 2010/05/10> + 86.320|date: 2010/05/11> + 88.001|date: 2010/05/12> + 87.670|date: 2010/05/13> + 85.010|date: 2010/05/14> + 84.000|date: 2010/05/17> + 83.770|date: 2010/05/18> + 82.120|date: 2010/05/19> + 81.020|date: 2010/05/20> + 79.410|date: 2010/05/21> + 81.410|date: 2010/05/24> + 78.290|date: 2010/05/25> + 81.010|date: 2010/05/26> + 82.130|date: 2010/05/27> + 82.670|date: 2010/05/28> + 81.200|date: 2010/06/01> + 81.490|date: 2010/06/02> + 82.660|date: 2010/06/03> + 78.840|date: 2010/06/04> + 76.450|date: 2010/06/07> + 76.030|date: 2010/06/08> + 77.120|date: 2010/06/09> + 78.650|date: 2010/06/10> + 78.820|date: 2010/06/11> + 80.750|date: 2010/06/14> + 81.630|date: 2010/06/15> + 77.920|date: 2010/06/16> + 77.130|date: 2010/06/17> + 77.910|date: 2010/06/18> + 78.020|date: 2010/06/21> + 75.880|date: 2010/06/22> + 75.440|date: 2010/06/23> + 75.690|date: 2010/06/24> + 74.420|date: 2010/06/25> + 74.930|date: 2010/06/28> + 70.940|date: 2010/06/29> + 69.980|date: 2010/06/30> + 69.780|date: 2010/07/01> + 71.020|date: 2010/07/02> + 70.060|date: 2010/07/06> + 70.570|date: 2010/07/07> + 72.630|date: 2010/07/08> + 72.520|date: 2010/07/09> + 73.580|date: 2010/07/12> + 75.110|date: 2010/07/13> + 76.910|date: 2010/07/14> + 76.240|date: 2010/07/15> + 74.370|date: 2010/07/16> + 73.700|date: 2010/07/19> + 73.260|date: 2010/07/20> + 73.350|date: 2010/07/21> + 75.710|date: 2010/07/22> + 77.570|date: 2010/07/23> + 82.000|date: 2010/07/26> + 81.810|date: 2010/07/27> + 81.410|date: 2010/07/28> + 81.150|date: 2010/07/29> + 80.670|date: 2010/07/30> + 83.060|date: 2010/08/02> + 82.750|date: 2010/08/03> + 83.750|date: 2010/08/04> + 84.850|date: 2010/08/05> + 84.080|date: 2010/08/06> + 85.520|date: 2010/08/09> + 85.770|date: 2010/08/10> + 82.470|date: 2010/08/11> + 80.890|date: 2010/08/12> + 80.780|date: 2010/08/13> + 79.880|date: 2010/08/16> + 81.740|date: 2010/08/17> + 80.940|date: 2010/08/19> + 79.980|date: 2010/08/20> close |ticker: FDX> => 67.870|date: 2009/08/21> + 67.840|date: 2009/08/24> + 68.260|date: 2009/08/25> + 67.760|date: 2009/08/26> + 68.530|date: 2009/08/27> + 69.860|date: 2009/08/28> + 68.710|date: 2009/08/31> + 69.040|date: 2009/09/01> + 68.510|date: 2009/09/02> + 69.740|date: 2009/09/03> + 70.860|date: 2009/09/04> + 72.040|date: 2009/09/09> + 72.660|date: 2009/09/10> + 77.320|date: 2009/09/11> + 78.880|date: 2009/09/14> + 79.530|date: 2009/09/15> + 78.200|date: 2009/09/16> + 76.460|date: 2009/09/17> + 76.170|date: 2009/09/18> + 75.590|date: 2009/09/21> + 76.160|date: 2009/09/22> + 75.280|date: 2009/09/23> + 75.390|date: 2009/09/24> + 73.380|date: 2009/09/25> + 75.870|date: 2009/09/28> + 75.040|date: 2009/09/29> + 75.220|date: 2009/09/30> + 73.680|date: 2009/10/01> + 73.580|date: 2009/10/02> + 75.450|date: 2009/10/05> + 75.080|date: 2009/10/06> + 76.210|date: 2009/10/07> + 78.170|date: 2009/10/08> + 77.480|date: 2009/10/09> + 77.620|date: 2009/10/12> + 78.190|date: 2009/10/13> + 80.290|date: 2009/10/14> + 80.920|date: 2009/10/15> + 80.050|date: 2009/10/16> + 79.990|date: 2009/10/19> + 81.680|date: 2009/10/20> + 79.610|date: 2009/10/21> + 78.960|date: 2009/10/22> + 77.100|date: 2009/10/23> + 76.860|date: 2009/10/26> + 74.780|date: 2009/10/27> + 73.540|date: 2009/10/28> + 75.000|date: 2009/11/05> + 77.120|date: 2009/11/06> + 81.220|date: 2009/11/09> + 82.130|date: 2009/11/10> + 82.500|date: 2009/11/11> + 80.760|date: 2009/11/12> + 81.970|date: 2009/11/13> + 84.800|date: 2009/11/16> + 85.260|date: 2009/11/17> + 83.710|date: 2009/11/18> + 82.480|date: 2009/11/19> + 81.780|date: 2009/11/20> + 82.610|date: 2009/11/23> + 81.790|date: 2009/11/24> + 83.500|date: 2009/11/25> + 82.650|date: 2009/11/27> + 84.450|date: 2009/11/30> + 85.880|date: 2009/12/01> + 87.100|date: 2009/12/02> + 85.940|date: 2009/12/03> + 87.930|date: 2009/12/04> + 87.520|date: 2009/12/07> + 89.880|date: 2009/12/08> + 89.000|date: 2009/12/09> + 88.040|date: 2009/12/10> + 87.940|date: 2009/12/11> + 90.560|date: 2009/12/14> + 91.360|date: 2009/12/15> + 89.950|date: 2009/12/16> + 84.470|date: 2009/12/17> + 84.950|date: 2009/12/18> + 84.720|date: 2009/12/21> + 83.500|date: 2009/12/22> + 83.760|date: 2009/12/23> + 82.570|date: 2009/12/24> + 83.020|date: 2009/12/28> + 85.160|date: 2009/12/29> + 85.170|date: 2009/12/30> + 83.450|date: 2009/12/31> + 83.450|date: 2010/01/04> + 84.540|date: 2010/01/05> + 83.840|date: 2010/01/06> + 82.930|date: 2010/01/07> + 84.990|date: 2010/01/08> + 87.250|date: 2010/01/11> + 86.580|date: 2010/01/12> + 85.820|date: 2010/01/13> + 86.290|date: 2010/01/14> + 85.110|date: 2010/01/15> + 85.900|date: 2010/01/19> + 84.060|date: 2010/01/20> + 81.600|date: 2010/01/21> + 80.290|date: 2010/01/22> + 80.690|date: 2010/01/25> + 80.760|date: 2010/01/26> + 80.420|date: 2010/01/27> + 79.070|date: 2010/01/28> + 78.350|date: 2010/01/29> + 80.670|date: 2010/02/01> + 82.330|date: 2010/02/02> + 82.120|date: 2010/02/03> + 78.850|date: 2010/02/04> + 76.690|date: 2010/02/05> + 76.690|date: 2010/02/08> + 79.220|date: 2010/02/09> + 78.290|date: 2010/02/10> + 79.530|date: 2010/02/11> + 78.550|date: 2010/02/12> + 79.970|date: 2010/02/16> + 79.940|date: 2010/02/17> + 80.100|date: 2010/02/18> + 81.760|date: 2010/02/19> + 82.360|date: 2010/02/22> + 81.490|date: 2010/02/23> + 83.080|date: 2010/02/24> + 83.180|date: 2010/02/25> + 84.760|date: 2010/02/26> + 85.810|date: 2010/03/01> + 85.410|date: 2010/03/02> + 86.140|date: 2010/03/03> + 86.360|date: 2010/03/04> + 86.950|date: 2010/03/05> + 86.670|date: 2010/03/08> + 86.850|date: 2010/03/09> + 87.260|date: 2010/03/10> + 86.490|date: 2010/03/11> + 86.180|date: 2010/03/12> + 87.830|date: 2010/03/15> + 88.630|date: 2010/03/16> + 89.800|date: 2010/03/17> + 92.670|date: 2010/03/18> + 91.050|date: 2010/03/19> + 89.680|date: 2010/03/22> + 91.630|date: 2010/03/23> + 90.240|date: 2010/03/24> + 90.940|date: 2010/03/25> + 91.350|date: 2010/03/26> + 92.230|date: 2010/03/29> + 92.820|date: 2010/03/30> + 93.400|date: 2010/03/31> + 92.170|date: 2010/04/01> + 92.460|date: 2010/04/05> + 92.370|date: 2010/04/06> + 90.670|date: 2010/04/07> + 90.720|date: 2010/04/08> + 91.260|date: 2010/04/09> + 90.820|date: 2010/04/12> + 90.720|date: 2010/04/13> + 94.010|date: 2010/04/14> + 95.620|date: 2010/04/15> + 93.870|date: 2010/04/16> + 92.550|date: 2010/04/19> + 92.040|date: 2010/04/20> + 91.500|date: 2010/04/21> + 91.710|date: 2010/04/22> + 92.810|date: 2010/04/23> + 92.500|date: 2010/04/26> + 89.720|date: 2010/04/27> + 90.840|date: 2010/04/28> + 92.580|date: 2010/04/29> + 90.010|date: 2010/04/30> + 92.470|date: 2010/05/03> + 89.370|date: 2010/05/04> + 88.560|date: 2010/05/05> + 85.990|date: 2010/05/06> + 83.140|date: 2010/05/07> + 87.720|date: 2010/05/10> + 88.110|date: 2010/05/11> + 89.760|date: 2010/05/12> + 87.980|date: 2010/05/13> + 85.910|date: 2010/05/14> + 85.890|date: 2010/05/17> + 84.060|date: 2010/05/18> + 84.090|date: 2010/05/19> + 81.100|date: 2010/05/20> + 83.060|date: 2010/05/21> + 81.470|date: 2010/05/24> + 80.710|date: 2010/05/25> + 81.640|date: 2010/05/26> + 84.160|date: 2010/05/27> + 83.490|date: 2010/05/28> + 81.290|date: 2010/06/01> + 83.320|date: 2010/06/02> + 83.980|date: 2010/06/03> + 79.370|date: 2010/06/04> + 76.520|date: 2010/06/07> + 78.680|date: 2010/06/08> + 77.550|date: 2010/06/09> + 80.260|date: 2010/06/10> + 80.630|date: 2010/06/11> + 81.470|date: 2010/06/14> + 83.010|date: 2010/06/15> + 78.070|date: 2010/06/16> + 78.110|date: 2010/06/17> + 78.700|date: 2010/06/18> + 78.580|date: 2010/06/21> + 76.200|date: 2010/06/22> + 76.590|date: 2010/06/23> + 75.960|date: 2010/06/24> + 75.960|date: 2010/06/25> + 75.130|date: 2010/06/28> + 71.510|date: 2010/06/29> + 70.110|date: 2010/06/30> + 72.000|date: 2010/07/01> + 71.410|date: 2010/07/02> + 70.700|date: 2010/07/06> + 72.890|date: 2010/07/07> + 73.680|date: 2010/07/08> + 74.220|date: 2010/07/09> + 74.160|date: 2010/07/12> + 77.290|date: 2010/07/13> + 78.730|date: 2010/07/14> + 77.220|date: 2010/07/15> + 74.610|date: 2010/07/16> + 74.990|date: 2010/07/19> + 75.910|date: 2010/07/20> + 74.030|date: 2010/07/21> + 78.530|date: 2010/07/22> + 78.960|date: 2010/07/23> + 83.390|date: 2010/07/26> + 82.370|date: 2010/07/27> + 82.840|date: 2010/07/28> + 82.070|date: 2010/07/29> + 82.550|date: 2010/07/30> + 84.600|date: 2010/08/02> + 83.630|date: 2010/08/03> + 85.960|date: 2010/08/04> + 85.750|date: 2010/08/05> + 85.320|date: 2010/08/06> + 87.290|date: 2010/08/09> + 87.100|date: 2010/08/10> + 83.130|date: 2010/08/11> + 81.940|date: 2010/08/12> + 80.800|date: 2010/08/13> + 80.980|date: 2010/08/16> + 83.760|date: 2010/08/17> + 81.580|date: 2010/08/19> + 81.230|date: 2010/08/20> volume |ticker: FDX> => 29668.000|date: 2009/08/21> + 18280.000|date: 2009/08/24> + 27197.000|date: 2009/08/25> + 20584.000|date: 2009/08/26> + 27847.000|date: 2009/08/27> + 32962.000|date: 2009/08/28> + 18222.000|date: 2009/08/31> + 54070.000|date: 2009/09/01> + 30411.000|date: 2009/09/02> + 19579.000|date: 2009/09/03> + 19611.000|date: 2009/09/04> + 35299.000|date: 2009/09/09> + 24183.000|date: 2009/09/10> + 110954.000|date: 2009/09/11> + 50650.000|date: 2009/09/14> + 46586.000|date: 2009/09/15> + 44525.000|date: 2009/09/16> + 60053.000|date: 2009/09/17> + 42933.000|date: 2009/09/18> + 28975.000|date: 2009/09/21> + 29279.000|date: 2009/09/22> + 29383.000|date: 2009/09/23> + 31208.000|date: 2009/09/24> + 29925.000|date: 2009/09/25> + 33080.000|date: 2009/09/28> + 25804.000|date: 2009/09/29> + 35470.000|date: 2009/09/30> + 41695.000|date: 2009/10/01> + 33600.000|date: 2009/10/02> + 31428.000|date: 2009/10/05> + 30806.000|date: 2009/10/06> + 24611.000|date: 2009/10/07> + 69774.000|date: 2009/10/08> + 24447.000|date: 2009/10/09> + 15183.000|date: 2009/10/12> + 25208.000|date: 2009/10/13> + 30341.000|date: 2009/10/14> + 29961.000|date: 2009/10/15> + 28657.000|date: 2009/10/16> + 20850.000|date: 2009/10/19> + 34199.000|date: 2009/10/20> + 21939.000|date: 2009/10/21> + 23180.000|date: 2009/10/22> + 28644.000|date: 2009/10/23> + 20958.000|date: 2009/10/26> + 34972.000|date: 2009/10/27> + 28564.000|date: 2009/10/28> + 22045.000|date: 2009/11/05> + 28949.000|date: 2009/11/06> + 41107.000|date: 2009/11/09> + 34698.000|date: 2009/11/10> + 38819.000|date: 2009/11/11> + 25165.000|date: 2009/11/12> + 19386.000|date: 2009/11/13> + 31970.000|date: 2009/11/16> + 36730.000|date: 2009/11/17> + 23329.000|date: 2009/11/18> + 19677.000|date: 2009/11/19> + 24225.000|date: 2009/11/20> + 22329.000|date: 2009/11/23> + 15042.000|date: 2009/11/24> + 21009.000|date: 2009/11/25> + 14955.000|date: 2009/11/27> + 26054.000|date: 2009/11/30> + 31942.000|date: 2009/12/01> + 24756.000|date: 2009/12/02> + 32463.000|date: 2009/12/03> + 29267.000|date: 2009/12/04> + 22780.000|date: 2009/12/07> + 68669.000|date: 2009/12/08> + 33895.000|date: 2009/12/09> + 23762.000|date: 2009/12/10> + 18153.000|date: 2009/12/11> + 26444.000|date: 2009/12/14> + 49239.000|date: 2009/12/15> + 34951.000|date: 2009/12/16> + 84001.000|date: 2009/12/17> + 48039.000|date: 2009/12/18> + 36377.000|date: 2009/12/21> + 35548.000|date: 2009/12/22> + 21713.000|date: 2009/12/23> + 14580.000|date: 2009/12/24> + 21251.000|date: 2009/12/28> + 29173.000|date: 2009/12/29> + 15889.000|date: 2009/12/30> + 19843.000|date: 2009/12/31> + 32155.000|date: 2010/01/04> + 24934.000|date: 2010/01/05> + 24909.000|date: 2010/01/06> + 30931.000|date: 2010/01/07> + 43511.000|date: 2010/01/08> + 61321.000|date: 2010/01/11> + 33450.000|date: 2010/01/12> + 28556.000|date: 2010/01/13> + 21042.000|date: 2010/01/14> + 43696.000|date: 2010/01/15> + 22892.000|date: 2010/01/19> + 27930.000|date: 2010/01/20> + 28654.000|date: 2010/01/21> + 25518.000|date: 2010/01/22> + 18784.000|date: 2010/01/25> + 22727.000|date: 2010/01/26> + 35241.000|date: 2010/01/27> + 19741.000|date: 2010/01/28> + 31396.000|date: 2010/01/29> + 30631.000|date: 2010/02/01> + 32173.000|date: 2010/02/02> + 25936.000|date: 2010/02/03> + 38303.000|date: 2010/02/04> + 55352.000|date: 2010/02/05> + 29670.000|date: 2010/02/08> + 46947.000|date: 2010/02/09> + 21967.000|date: 2010/02/10> + 22727.000|date: 2010/02/11> + 29019.000|date: 2010/02/12> + 26491.000|date: 2010/02/16> + 24843.000|date: 2010/02/17> + 17142.000|date: 2010/02/18> + 29999.000|date: 2010/02/19> + 22187.000|date: 2010/02/22> + 22172.000|date: 2010/02/23> + 30833.000|date: 2010/02/24> + 30070.000|date: 2010/02/25> + 30299.000|date: 2010/02/26> + 24189.000|date: 2010/03/01> + 31692.000|date: 2010/03/02> + 35795.000|date: 2010/03/03> + 24481.000|date: 2010/03/04> + 18175.000|date: 2010/03/05> + 19246.000|date: 2010/03/08> + 20232.000|date: 2010/03/09> + 25574.000|date: 2010/03/10> + 43318.000|date: 2010/03/11> + 36051.000|date: 2010/03/12> + 25168.000|date: 2010/03/15> + 27983.000|date: 2010/03/16> + 48899.000|date: 2010/03/17> + 132373.000|date: 2010/03/18> + 56129.000|date: 2010/03/19> + 39049.000|date: 2010/03/22> + 41159.000|date: 2010/03/23> + 44579.000|date: 2010/03/24> + 57199.000|date: 2010/03/25> + 37770.000|date: 2010/03/26> + 34235.000|date: 2010/03/29> + 39798.000|date: 2010/03/30> + 41684.000|date: 2010/03/31> + 25277.000|date: 2010/04/01> + 20918.000|date: 2010/04/05> + 17942.000|date: 2010/04/06> + 25223.000|date: 2010/04/07> + 23439.000|date: 2010/04/08> + 18759.000|date: 2010/04/09> + 15422.000|date: 2010/04/12> + 13585.000|date: 2010/04/13> + 47541.000|date: 2010/04/14> + 43428.000|date: 2010/04/15> + 38126.000|date: 2010/04/16> + 28660.000|date: 2010/04/19> + 35465.000|date: 2010/04/20> + 26284.000|date: 2010/04/21> + 33020.000|date: 2010/04/22> + 28796.000|date: 2010/04/23> + 20758.000|date: 2010/04/26> + 29963.000|date: 2010/04/27> + 24394.000|date: 2010/04/28> + 23255.000|date: 2010/04/29> + 26627.000|date: 2010/04/30> + 29941.000|date: 2010/05/03> + 35728.000|date: 2010/05/04> + 22245.000|date: 2010/05/05> + 40789.000|date: 2010/05/06> + 48731.000|date: 2010/05/07> + 35169.000|date: 2010/05/10> + 28950.000|date: 2010/05/11> + 17793.000|date: 2010/05/12> + 18914.000|date: 2010/05/13> + 26873.000|date: 2010/05/14> + 23559.000|date: 2010/05/17> + 32156.000|date: 2010/05/18> + 29605.000|date: 2010/05/19> + 37475.000|date: 2010/05/20> + 42499.000|date: 2010/05/21> + 23642.000|date: 2010/05/24> + 43535.000|date: 2010/05/25> + 31797.000|date: 2010/05/26> + 26108.000|date: 2010/05/27> + 23139.000|date: 2010/05/28> + 29043.000|date: 2010/06/01> + 22419.000|date: 2010/06/02> + 21950.000|date: 2010/06/03> + 38839.000|date: 2010/06/04> + 40512.000|date: 2010/06/07> + 34129.000|date: 2010/06/08> + 34359.000|date: 2010/06/09> + 27333.000|date: 2010/06/10> + 24060.000|date: 2010/06/11> + 35071.000|date: 2010/06/14> + 35624.000|date: 2010/06/15> + 150620.000|date: 2010/06/16> + 79104.000|date: 2010/06/17> + 37332.000|date: 2010/06/18> + 33465.000|date: 2010/06/21> + 46660.000|date: 2010/06/22> + 40158.000|date: 2010/06/23> + 41126.000|date: 2010/06/24> + 80144.000|date: 2010/06/25> + 31761.000|date: 2010/06/28> + 53493.000|date: 2010/06/29> + 45704.000|date: 2010/06/30> + 65623.000|date: 2010/07/01> + 47199.000|date: 2010/07/02> + 57450.000|date: 2010/07/06> + 48397.000|date: 2010/07/07> + 32194.000|date: 2010/07/08> + 35004.000|date: 2010/07/09> + 29025.000|date: 2010/07/12> + 52785.000|date: 2010/07/13> + 52600.000|date: 2010/07/14> + 38844.000|date: 2010/07/15> + 30241.000|date: 2010/07/16> + 22479.000|date: 2010/07/19> + 23037.000|date: 2010/07/20> + 30160.000|date: 2010/07/21> + 44905.000|date: 2010/07/22> + 27983.000|date: 2010/07/23> + 72477.000|date: 2010/07/26> + 32826.000|date: 2010/07/27> + 29310.000|date: 2010/07/28> + 23353.000|date: 2010/07/29> + 24535.000|date: 2010/07/30> + 24792.000|date: 2010/08/02> + 23539.000|date: 2010/08/03> + 32989.000|date: 2010/08/04> + 24779.000|date: 2010/08/05> + 18455.000|date: 2010/08/06> + 29153.000|date: 2010/08/09> + 27800.000|date: 2010/08/10> + 37365.000|date: 2010/08/11> + 30264.000|date: 2010/08/12> + 19723.000|date: 2010/08/13> + 19429.000|date: 2010/08/16> + 27805.000|date: 2010/08/17> + 26999.000|date: 2010/08/19> + 25724.000|date: 2010/08/20> open |ticker: FE> => 44.580|date: 2009/08/21> + 45.340|date: 2009/08/24> + 45.710|date: 2009/08/25> + 45.300|date: 2009/08/26> + 45.470|date: 2009/08/27> + 45.790|date: 2009/08/28> + 45.640|date: 2009/08/31> + 45.080|date: 2009/09/01> + 44.890|date: 2009/09/02> + 44.970|date: 2009/09/03> + 45.320|date: 2009/09/04> + 45.970|date: 2009/09/09> + 46.430|date: 2009/09/10> + 46.620|date: 2009/09/11> + 45.810|date: 2009/09/14> + 46.530|date: 2009/09/15> + 46.770|date: 2009/09/16> + 47.590|date: 2009/09/17> + 47.230|date: 2009/09/18> + 46.760|date: 2009/09/21> + 47.180|date: 2009/09/22> + 47.030|date: 2009/09/23> + 46.870|date: 2009/09/24> + 46.270|date: 2009/09/25> + 45.740|date: 2009/09/28> + 46.390|date: 2009/09/29> + 46.120|date: 2009/09/30> + 45.690|date: 2009/10/01> + 44.490|date: 2009/10/02> + 44.960|date: 2009/10/05> + 46.830|date: 2009/10/06> + 45.890|date: 2009/10/07> + 45.510|date: 2009/10/08> + 45.400|date: 2009/10/09> + 45.820|date: 2009/10/12> + 46.020|date: 2009/10/13> + 46.650|date: 2009/10/14> + 46.450|date: 2009/10/15> + 46.910|date: 2009/10/16> + 47.290|date: 2009/10/19> + 47.470|date: 2009/10/20> + 46.520|date: 2009/10/21> + 46.560|date: 2009/10/22> + 46.760|date: 2009/10/23> + 46.050|date: 2009/10/26> + 43.600|date: 2009/10/27> + 43.730|date: 2009/10/28> + 42.150|date: 2009/11/05> + 42.370|date: 2009/11/06> + 42.560|date: 2009/11/09> + 43.090|date: 2009/11/10> + 43.430|date: 2009/11/11> + 42.720|date: 2009/11/12> + 41.700|date: 2009/11/13> + 42.360|date: 2009/11/16> + 42.570|date: 2009/11/17> + 42.560|date: 2009/11/18> + 42.520|date: 2009/11/19> + 42.160|date: 2009/11/20> + 42.110|date: 2009/11/23> + 42.120|date: 2009/11/24> + 42.420|date: 2009/11/25> + 42.700|date: 2009/11/27> + 42.600|date: 2009/11/30> + 43.330|date: 2009/12/01> + 43.570|date: 2009/12/02> + 44.460|date: 2009/12/03> + 44.710|date: 2009/12/04> + 44.660|date: 2009/12/07> + 44.680|date: 2009/12/08> + 44.520|date: 2009/12/09> + 45.010|date: 2009/12/10> + 46.150|date: 2009/12/11> + 47.110|date: 2009/12/14> + 47.020|date: 2009/12/15> + 46.750|date: 2009/12/16> + 46.300|date: 2009/12/17> + 46.770|date: 2009/12/18> + 47.140|date: 2009/12/21> + 47.350|date: 2009/12/22> + 46.960|date: 2009/12/23> + 47.340|date: 2009/12/24> + 47.630|date: 2009/12/28> + 47.270|date: 2009/12/29> + 47.180|date: 2009/12/30> + 47.430|date: 2009/12/31> + 46.620|date: 2010/01/04> + 46.650|date: 2010/01/05> + 46.300|date: 2010/01/06> + 46.570|date: 2010/01/07> + 45.950|date: 2010/01/08> + 46.080|date: 2010/01/11> + 46.960|date: 2010/01/12> + 46.670|date: 2010/01/13> + 46.840|date: 2010/01/14> + 46.840|date: 2010/01/15> + 46.580|date: 2010/01/19> + 46.880|date: 2010/01/20> + 46.200|date: 2010/01/21> + 45.130|date: 2010/01/22> + 44.690|date: 2010/01/25> + 44.340|date: 2010/01/26> + 44.440|date: 2010/01/27> + 44.280|date: 2010/01/28> + 43.790|date: 2010/01/29> + 43.090|date: 2010/02/01> + 43.700|date: 2010/02/02> + 43.570|date: 2010/02/03> + 42.710|date: 2010/02/04> + 41.830|date: 2010/02/05> + 41.630|date: 2010/02/08> + 41.450|date: 2010/02/09> + 41.700|date: 2010/02/10> + 39.360|date: 2010/02/11> + 39.650|date: 2010/02/12> + 39.400|date: 2010/02/16> + 39.500|date: 2010/02/17> + 38.620|date: 2010/02/18> + 38.650|date: 2010/02/19> + 39.940|date: 2010/02/22> + 39.710|date: 2010/02/23> + 39.400|date: 2010/02/24> + 38.770|date: 2010/02/25> + 39.080|date: 2010/02/26> + 38.790|date: 2010/03/01> + 39.290|date: 2010/03/02> + 39.450|date: 2010/03/03> + 38.920|date: 2010/03/04> + 39.170|date: 2010/03/05> + 39.690|date: 2010/03/08> + 39.550|date: 2010/03/09> + 39.460|date: 2010/03/10> + 39.760|date: 2010/03/11> + 39.750|date: 2010/03/12> + 39.470|date: 2010/03/15> + 39.850|date: 2010/03/16> + 39.950|date: 2010/03/17> + 40.120|date: 2010/03/18> + 39.650|date: 2010/03/19> + 39.840|date: 2010/03/22> + 39.910|date: 2010/03/23> + 40.320|date: 2010/03/24> + 40.000|date: 2010/03/25> + 39.110|date: 2010/03/26> + 38.890|date: 2010/03/29> + 38.940|date: 2010/03/30> + 38.810|date: 2010/03/31> + 39.190|date: 2010/04/01> + 39.490|date: 2010/04/05> + 39.630|date: 2010/04/06> + 39.890|date: 2010/04/07> + 39.470|date: 2010/04/08> + 39.540|date: 2010/04/09> + 39.610|date: 2010/04/12> + 39.610|date: 2010/04/13> + 39.250|date: 2010/04/14> + 38.780|date: 2010/04/15> + 38.510|date: 2010/04/16> + 37.920|date: 2010/04/19> + 37.730|date: 2010/04/20> + 37.990|date: 2010/04/21> + 37.480|date: 2010/04/22> + 37.400|date: 2010/04/23> + 37.490|date: 2010/04/26> + 37.270|date: 2010/04/27> + 37.030|date: 2010/04/28> + 37.700|date: 2010/04/29> + 37.470|date: 2010/04/30> + 38.000|date: 2010/05/03> + 38.170|date: 2010/05/04> + 36.730|date: 2010/05/05> + 35.720|date: 2010/05/06> + 34.880|date: 2010/05/07> + 35.670|date: 2010/05/10> + 35.750|date: 2010/05/11> + 35.870|date: 2010/05/12> + 36.500|date: 2010/05/13> + 37.030|date: 2010/05/14> + 36.790|date: 2010/05/17> + 36.640|date: 2010/05/18> + 35.760|date: 2010/05/19> + 35.480|date: 2010/05/20> + 34.110|date: 2010/05/21> + 34.810|date: 2010/05/24> + 34.070|date: 2010/05/25> + 34.600|date: 2010/05/26> + 34.910|date: 2010/05/27> + 35.170|date: 2010/05/28> + 34.990|date: 2010/06/01> + 34.280|date: 2010/06/02> + 34.990|date: 2010/06/03> + 35.490|date: 2010/06/04> + 35.340|date: 2010/06/07> + 36.270|date: 2010/06/08> + 36.620|date: 2010/06/09> + 36.450|date: 2010/06/10> + 36.690|date: 2010/06/11> + 37.270|date: 2010/06/14> + 37.420|date: 2010/06/15> + 37.630|date: 2010/06/16> + 38.070|date: 2010/06/17> + 38.380|date: 2010/06/18> + 38.320|date: 2010/06/21> + 37.850|date: 2010/06/22> + 36.510|date: 2010/06/23> + 36.020|date: 2010/06/24> + 36.060|date: 2010/06/25> + 36.190|date: 2010/06/28> + 35.960|date: 2010/06/29> + 35.400|date: 2010/06/30> + 35.260|date: 2010/07/01> + 35.100|date: 2010/07/02> + 34.830|date: 2010/07/06> + 35.000|date: 2010/07/07> + 36.230|date: 2010/07/08> + 36.430|date: 2010/07/09> + 36.990|date: 2010/07/12> + 37.460|date: 2010/07/13> + 37.390|date: 2010/07/14> + 37.430|date: 2010/07/15> + 37.400|date: 2010/07/16> + 37.310|date: 2010/07/19> + 37.230|date: 2010/07/20> + 38.040|date: 2010/07/21> + 38.190|date: 2010/07/22> + 38.410|date: 2010/07/23> + 38.140|date: 2010/07/26> + 38.140|date: 2010/07/27> + 38.640|date: 2010/07/28> + 38.840|date: 2010/07/29> + 37.950|date: 2010/07/30> + 38.110|date: 2010/08/02> + 38.120|date: 2010/08/03> + 37.690|date: 2010/08/04> + 37.620|date: 2010/08/05> + 37.400|date: 2010/08/06> + 37.660|date: 2010/08/09> + 37.290|date: 2010/08/10> + 36.970|date: 2010/08/11> + 36.070|date: 2010/08/12> + 35.720|date: 2010/08/13> + 36.160|date: 2010/08/16> + 36.680|date: 2010/08/17> + 36.680|date: 2010/08/19> + 35.990|date: 2010/08/20> high |ticker: FE> => 45.440|date: 2009/08/21> + 45.870|date: 2009/08/24> + 45.880|date: 2009/08/25> + 45.540|date: 2009/08/26> + 45.720|date: 2009/08/27> + 45.800|date: 2009/08/28> + 45.860|date: 2009/08/31> + 45.720|date: 2009/09/01> + 45.200|date: 2009/09/02> + 45.570|date: 2009/09/03> + 45.970|date: 2009/09/04> + 46.340|date: 2009/09/09> + 46.730|date: 2009/09/10> + 46.770|date: 2009/09/11> + 46.630|date: 2009/09/14> + 46.930|date: 2009/09/15> + 47.820|date: 2009/09/16> + 47.770|date: 2009/09/17> + 47.400|date: 2009/09/18> + 47.440|date: 2009/09/21> + 47.400|date: 2009/09/22> + 47.580|date: 2009/09/23> + 47.180|date: 2009/09/24> + 46.380|date: 2009/09/25> + 46.550|date: 2009/09/28> + 46.390|date: 2009/09/29> + 46.200|date: 2009/09/30> + 45.809|date: 2009/10/01> + 44.960|date: 2009/10/02> + 45.430|date: 2009/10/05> + 46.830|date: 2009/10/06> + 45.890|date: 2009/10/07> + 45.610|date: 2009/10/08> + 45.910|date: 2009/10/09> + 46.170|date: 2009/10/12> + 46.410|date: 2009/10/13> + 46.800|date: 2009/10/14> + 47.160|date: 2009/10/15> + 47.490|date: 2009/10/16> + 47.620|date: 2009/10/19> + 47.690|date: 2009/10/20> + 47.170|date: 2009/10/21> + 46.630|date: 2009/10/22> + 46.910|date: 2009/10/23> + 46.630|date: 2009/10/26> + 45.110|date: 2009/10/27> + 44.020|date: 2009/10/28> + 42.730|date: 2009/11/05> + 42.833|date: 2009/11/06> + 43.240|date: 2009/11/09> + 43.390|date: 2009/11/10> + 43.450|date: 2009/11/11> + 42.850|date: 2009/11/12> + 42.410|date: 2009/11/13> + 42.730|date: 2009/11/16> + 42.730|date: 2009/11/17> + 42.860|date: 2009/11/18> + 42.710|date: 2009/11/19> + 42.310|date: 2009/11/20> + 42.640|date: 2009/11/23> + 42.410|date: 2009/11/24> + 43.250|date: 2009/11/25> + 43.060|date: 2009/11/27> + 43.160|date: 2009/11/30> + 43.560|date: 2009/12/01> + 44.030|date: 2009/12/02> + 45.320|date: 2009/12/03> + 45.440|date: 2009/12/04> + 45.145|date: 2009/12/07> + 44.850|date: 2009/12/08> + 44.850|date: 2009/12/09> + 45.870|date: 2009/12/10> + 46.840|date: 2009/12/11> + 47.340|date: 2009/12/14> + 47.340|date: 2009/12/15> + 46.900|date: 2009/12/16> + 46.870|date: 2009/12/17> + 47.470|date: 2009/12/18> + 47.680|date: 2009/12/21> + 47.610|date: 2009/12/22> + 47.400|date: 2009/12/23> + 47.540|date: 2009/12/24> + 47.630|date: 2009/12/28> + 47.540|date: 2009/12/29> + 47.630|date: 2009/12/30> + 47.770|date: 2009/12/31> + 46.920|date: 2010/01/04> + 46.840|date: 2010/01/05> + 46.849|date: 2010/01/06> + 46.740|date: 2010/01/07> + 46.090|date: 2010/01/08> + 46.800|date: 2010/01/11> + 46.960|date: 2010/01/12> + 47.090|date: 2010/01/13> + 46.950|date: 2010/01/14> + 46.840|date: 2010/01/15> + 47.060|date: 2010/01/19> + 46.880|date: 2010/01/20> + 46.510|date: 2010/01/21> + 45.130|date: 2010/01/22> + 44.780|date: 2010/01/25> + 44.870|date: 2010/01/26> + 44.440|date: 2010/01/27> + 44.460|date: 2010/01/28> + 44.160|date: 2010/01/29> + 43.940|date: 2010/02/01> + 44.140|date: 2010/02/02> + 43.570|date: 2010/02/03> + 42.990|date: 2010/02/04> + 42.130|date: 2010/02/05> + 41.800|date: 2010/02/08> + 42.300|date: 2010/02/09> + 41.720|date: 2010/02/10> + 39.860|date: 2010/02/11> + 39.720|date: 2010/02/12> + 39.890|date: 2010/02/16> + 39.500|date: 2010/02/17> + 38.880|date: 2010/02/18> + 39.870|date: 2010/02/19> + 40.000|date: 2010/02/22> + 39.710|date: 2010/02/23> + 39.410|date: 2010/02/24> + 39.160|date: 2010/02/25> + 39.179|date: 2010/02/26> + 39.260|date: 2010/03/01> + 39.380|date: 2010/03/02> + 39.450|date: 2010/03/03> + 39.050|date: 2010/03/04> + 39.610|date: 2010/03/05> + 39.690|date: 2010/03/08> + 39.550|date: 2010/03/09> + 39.860|date: 2010/03/10> + 39.850|date: 2010/03/11> + 39.945|date: 2010/03/12> + 39.800|date: 2010/03/15> + 39.930|date: 2010/03/16> + 40.120|date: 2010/03/17> + 40.170|date: 2010/03/18> + 39.980|date: 2010/03/19> + 40.090|date: 2010/03/22> + 40.590|date: 2010/03/23> + 40.410|date: 2010/03/24> + 40.310|date: 2010/03/25> + 39.110|date: 2010/03/26> + 39.050|date: 2010/03/29> + 39.080|date: 2010/03/30> + 39.260|date: 2010/03/31> + 39.570|date: 2010/04/01> + 39.610|date: 2010/04/05> + 39.910|date: 2010/04/06> + 39.895|date: 2010/04/07> + 39.500|date: 2010/04/08> + 39.580|date: 2010/04/09> + 39.960|date: 2010/04/12> + 39.720|date: 2010/04/13> + 39.380|date: 2010/04/14> + 38.850|date: 2010/04/15> + 38.605|date: 2010/04/16> + 37.920|date: 2010/04/19> + 37.870|date: 2010/04/20> + 38.020|date: 2010/04/21> + 37.500|date: 2010/04/22> + 37.528|date: 2010/04/23> + 37.650|date: 2010/04/26> + 37.800|date: 2010/04/27> + 37.750|date: 2010/04/28> + 38.160|date: 2010/04/29> + 37.930|date: 2010/04/30> + 38.060|date: 2010/05/03> + 38.200|date: 2010/05/04> + 36.730|date: 2010/05/05> + 35.860|date: 2010/05/06> + 35.410|date: 2010/05/07> + 36.370|date: 2010/05/10> + 36.300|date: 2010/05/11> + 36.570|date: 2010/05/12> + 37.460|date: 2010/05/13> + 37.190|date: 2010/05/14> + 36.790|date: 2010/05/17> + 36.690|date: 2010/05/18> + 36.100|date: 2010/05/19> + 35.480|date: 2010/05/20> + 34.880|date: 2010/05/21> + 35.290|date: 2010/05/24> + 34.420|date: 2010/05/25> + 34.870|date: 2010/05/26> + 35.240|date: 2010/05/27> + 35.620|date: 2010/05/28> + 35.010|date: 2010/06/01> + 34.820|date: 2010/06/02> + 35.650|date: 2010/06/03> + 35.890|date: 2010/06/04> + 36.530|date: 2010/06/07> + 36.590|date: 2010/06/08> + 36.620|date: 2010/06/09> + 37.070|date: 2010/06/10> + 36.970|date: 2010/06/11> + 37.420|date: 2010/06/14> + 37.880|date: 2010/06/15> + 38.140|date: 2010/06/16> + 38.590|date: 2010/06/17> + 38.560|date: 2010/06/18> + 38.680|date: 2010/06/21> + 37.880|date: 2010/06/22> + 36.730|date: 2010/06/23> + 36.790|date: 2010/06/24> + 36.140|date: 2010/06/25> + 36.450|date: 2010/06/28> + 36.000|date: 2010/06/29> + 35.880|date: 2010/06/30> + 35.280|date: 2010/07/01> + 35.100|date: 2010/07/02> + 35.380|date: 2010/07/06> + 36.110|date: 2010/07/07> + 36.520|date: 2010/07/08> + 37.090|date: 2010/07/09> + 37.270|date: 2010/07/12> + 37.770|date: 2010/07/13> + 37.660|date: 2010/07/14> + 37.700|date: 2010/07/15> + 37.550|date: 2010/07/16> + 37.820|date: 2010/07/19> + 38.000|date: 2010/07/20> + 38.380|date: 2010/07/21> + 38.750|date: 2010/07/22> + 38.410|date: 2010/07/23> + 38.140|date: 2010/07/26> + 38.841|date: 2010/07/27> + 39.000|date: 2010/07/28> + 38.960|date: 2010/07/29> + 37.960|date: 2010/07/30> + 38.550|date: 2010/08/02> + 39.060|date: 2010/08/03> + 38.038|date: 2010/08/04> + 37.830|date: 2010/08/05> + 37.640|date: 2010/08/06> + 37.730|date: 2010/08/09> + 37.620|date: 2010/08/10> + 36.970|date: 2010/08/11> + 36.130|date: 2010/08/12> + 36.570|date: 2010/08/13> + 36.510|date: 2010/08/16> + 37.330|date: 2010/08/17> + 36.720|date: 2010/08/19> + 36.080|date: 2010/08/20> low |ticker: FE> => 44.500|date: 2009/08/21> + 45.250|date: 2009/08/24> + 45.260|date: 2009/08/25> + 44.890|date: 2009/08/26> + 45.090|date: 2009/08/27> + 45.210|date: 2009/08/28> + 45.000|date: 2009/08/31> + 44.860|date: 2009/09/01> + 44.460|date: 2009/09/02> + 44.680|date: 2009/09/03> + 45.320|date: 2009/09/04> + 45.860|date: 2009/09/09> + 46.260|date: 2009/09/10> + 45.740|date: 2009/09/11> + 45.730|date: 2009/09/14> + 46.010|date: 2009/09/15> + 46.530|date: 2009/09/16> + 46.690|date: 2009/09/17> + 46.870|date: 2009/09/18> + 46.580|date: 2009/09/21> + 46.780|date: 2009/09/22> + 46.810|date: 2009/09/23> + 46.190|date: 2009/09/24> + 45.640|date: 2009/09/25> + 45.700|date: 2009/09/28> + 45.980|date: 2009/09/29> + 44.960|date: 2009/09/30> + 44.720|date: 2009/10/01> + 43.860|date: 2009/10/02> + 44.370|date: 2009/10/05> + 45.040|date: 2009/10/06> + 45.070|date: 2009/10/07> + 45.100|date: 2009/10/08> + 45.130|date: 2009/10/09> + 45.650|date: 2009/10/12> + 45.660|date: 2009/10/13> + 46.280|date: 2009/10/14> + 46.400|date: 2009/10/15> + 46.800|date: 2009/10/16> + 46.720|date: 2009/10/19> + 46.140|date: 2009/10/20> + 46.360|date: 2009/10/21> + 45.750|date: 2009/10/22> + 45.530|date: 2009/10/23> + 44.920|date: 2009/10/26> + 43.600|date: 2009/10/27> + 43.010|date: 2009/10/28> + 42.110|date: 2009/11/05> + 42.170|date: 2009/11/06> + 42.460|date: 2009/11/09> + 43.010|date: 2009/11/10> + 42.730|date: 2009/11/11> + 41.570|date: 2009/11/12> + 41.650|date: 2009/11/13> + 42.200|date: 2009/11/16> + 42.260|date: 2009/11/17> + 42.500|date: 2009/11/18> + 41.820|date: 2009/11/19> + 41.910|date: 2009/11/20> + 41.950|date: 2009/11/23> + 41.930|date: 2009/11/24> + 42.150|date: 2009/11/25> + 42.100|date: 2009/11/27> + 42.400|date: 2009/11/30> + 43.230|date: 2009/12/01> + 43.330|date: 2009/12/02> + 44.040|date: 2009/12/03> + 43.910|date: 2009/12/04> + 44.360|date: 2009/12/07> + 44.260|date: 2009/12/08> + 44.370|date: 2009/12/09> + 44.990|date: 2009/12/10> + 46.000|date: 2009/12/11> + 46.770|date: 2009/12/14> + 46.820|date: 2009/12/15> + 46.340|date: 2009/12/16> + 46.020|date: 2009/12/17> + 46.570|date: 2009/12/18> + 46.910|date: 2009/12/21> + 46.790|date: 2009/12/22> + 46.660|date: 2009/12/23> + 47.300|date: 2009/12/24> + 47.130|date: 2009/12/28> + 47.170|date: 2009/12/29> + 47.140|date: 2009/12/30> + 46.410|date: 2009/12/31> + 46.410|date: 2010/01/04> + 45.665|date: 2010/01/05> + 46.020|date: 2010/01/06> + 45.980|date: 2010/01/07> + 45.530|date: 2010/01/08> + 45.970|date: 2010/01/11> + 46.370|date: 2010/01/12> + 46.390|date: 2010/01/13> + 46.550|date: 2010/01/14> + 45.900|date: 2010/01/15> + 46.380|date: 2010/01/19> + 45.900|date: 2010/01/20> + 45.020|date: 2010/01/21> + 44.110|date: 2010/01/22> + 44.100|date: 2010/01/25> + 44.110|date: 2010/01/26> + 43.540|date: 2010/01/27> + 43.540|date: 2010/01/28> + 43.540|date: 2010/01/29> + 42.890|date: 2010/02/01> + 43.150|date: 2010/02/02> + 42.760|date: 2010/02/03> + 41.860|date: 2010/02/04> + 40.990|date: 2010/02/05> + 40.990|date: 2010/02/08> + 41.280|date: 2010/02/09> + 41.140|date: 2010/02/10> + 38.710|date: 2010/02/11> + 38.665|date: 2010/02/12> + 38.910|date: 2010/02/16> + 38.470|date: 2010/02/17> + 38.410|date: 2010/02/18> + 38.600|date: 2010/02/19> + 39.610|date: 2010/02/22> + 39.080|date: 2010/02/23> + 38.770|date: 2010/02/24> + 38.400|date: 2010/02/25> + 38.590|date: 2010/02/26> + 38.750|date: 2010/03/01> + 39.070|date: 2010/03/02> + 38.750|date: 2010/03/03> + 38.550|date: 2010/03/04> + 38.870|date: 2010/03/05> + 39.350|date: 2010/03/08> + 39.170|date: 2010/03/09> + 39.350|date: 2010/03/10> + 39.590|date: 2010/03/11> + 39.400|date: 2010/03/12> + 39.310|date: 2010/03/15> + 39.510|date: 2010/03/16> + 39.770|date: 2010/03/17> + 39.450|date: 2010/03/18> + 39.400|date: 2010/03/19> + 39.530|date: 2010/03/22> + 39.830|date: 2010/03/23> + 40.100|date: 2010/03/24> + 38.960|date: 2010/03/25> + 38.630|date: 2010/03/26> + 38.310|date: 2010/03/29> + 38.770|date: 2010/03/30> + 38.500|date: 2010/03/31> + 39.140|date: 2010/04/01> + 39.280|date: 2010/04/05> + 39.450|date: 2010/04/06> + 39.430|date: 2010/04/07> + 39.300|date: 2010/04/08> + 39.210|date: 2010/04/09> + 39.550|date: 2010/04/12> + 39.230|date: 2010/04/13> + 38.750|date: 2010/04/14> + 38.540|date: 2010/04/15> + 37.690|date: 2010/04/16> + 37.500|date: 2010/04/19> + 37.500|date: 2010/04/20> + 37.630|date: 2010/04/21> + 36.860|date: 2010/04/22> + 37.090|date: 2010/04/23> + 36.900|date: 2010/04/26> + 36.900|date: 2010/04/27> + 36.930|date: 2010/04/28> + 37.260|date: 2010/04/29> + 37.396|date: 2010/04/30> + 37.510|date: 2010/05/03> + 36.970|date: 2010/05/04> + 35.650|date: 2010/05/05> + 33.570|date: 2010/05/06> + 34.450|date: 2010/05/07> + 35.560|date: 2010/05/10> + 35.510|date: 2010/05/11> + 35.800|date: 2010/05/12> + 36.350|date: 2010/05/13> + 36.490|date: 2010/05/14> + 35.970|date: 2010/05/17> + 35.860|date: 2010/05/18> + 35.500|date: 2010/05/19> + 34.690|date: 2010/05/20> + 34.070|date: 2010/05/21> + 34.610|date: 2010/05/24> + 33.595|date: 2010/05/25> + 34.200|date: 2010/05/26> + 34.580|date: 2010/05/27> + 35.140|date: 2010/05/28> + 34.030|date: 2010/06/01> + 34.050|date: 2010/06/02> + 34.820|date: 2010/06/03> + 35.070|date: 2010/06/04> + 35.240|date: 2010/06/07> + 35.870|date: 2010/06/08> + 35.980|date: 2010/06/09> + 36.450|date: 2010/06/10> + 36.510|date: 2010/06/11> + 36.850|date: 2010/06/14> + 37.340|date: 2010/06/15> + 37.470|date: 2010/06/16> + 37.790|date: 2010/06/17> + 38.270|date: 2010/06/18> + 37.550|date: 2010/06/21> + 36.350|date: 2010/06/22> + 35.980|date: 2010/06/23> + 35.920|date: 2010/06/24> + 35.560|date: 2010/06/25> + 35.790|date: 2010/06/28> + 35.280|date: 2010/06/29> + 35.060|date: 2010/06/30> + 34.660|date: 2010/07/01> + 34.505|date: 2010/07/02> + 34.610|date: 2010/07/06> + 34.810|date: 2010/07/07> + 36.030|date: 2010/07/08> + 36.330|date: 2010/07/09> + 36.730|date: 2010/07/12> + 37.140|date: 2010/07/13> + 37.080|date: 2010/07/14> + 37.080|date: 2010/07/15> + 37.010|date: 2010/07/16> + 37.000|date: 2010/07/19> + 37.180|date: 2010/07/20> + 37.700|date: 2010/07/21> + 38.100|date: 2010/07/22> + 37.530|date: 2010/07/23> + 37.670|date: 2010/07/26> + 37.960|date: 2010/07/27> + 38.530|date: 2010/07/28> + 37.930|date: 2010/07/29> + 37.480|date: 2010/07/30> + 37.990|date: 2010/08/02> + 38.120|date: 2010/08/03> + 37.360|date: 2010/08/04> + 37.410|date: 2010/08/05> + 37.000|date: 2010/08/06> + 37.250|date: 2010/08/09> + 36.900|date: 2010/08/10> + 36.160|date: 2010/08/11> + 35.710|date: 2010/08/12> + 35.680|date: 2010/08/13> + 35.900|date: 2010/08/16> + 36.520|date: 2010/08/17> + 36.090|date: 2010/08/19> + 35.750|date: 2010/08/20> close |ticker: FE> => 45.380|date: 2009/08/21> + 45.650|date: 2009/08/24> + 45.290|date: 2009/08/25> + 45.410|date: 2009/08/26> + 45.610|date: 2009/08/27> + 45.730|date: 2009/08/28> + 45.130|date: 2009/08/31> + 45.010|date: 2009/09/01> + 44.710|date: 2009/09/02> + 45.460|date: 2009/09/03> + 45.870|date: 2009/09/04> + 46.330|date: 2009/09/09> + 46.600|date: 2009/09/10> + 45.910|date: 2009/09/11> + 46.590|date: 2009/09/14> + 46.830|date: 2009/09/15> + 47.760|date: 2009/09/16> + 46.800|date: 2009/09/17> + 46.980|date: 2009/09/18> + 47.050|date: 2009/09/21> + 47.130|date: 2009/09/22> + 46.860|date: 2009/09/23> + 46.370|date: 2009/09/24> + 45.670|date: 2009/09/25> + 46.210|date: 2009/09/28> + 46.150|date: 2009/09/29> + 45.720|date: 2009/09/30> + 44.720|date: 2009/10/01> + 44.790|date: 2009/10/02> + 45.330|date: 2009/10/05> + 46.040|date: 2009/10/06> + 45.250|date: 2009/10/07> + 45.390|date: 2009/10/08> + 45.810|date: 2009/10/09> + 46.050|date: 2009/10/12> + 46.380|date: 2009/10/13> + 46.500|date: 2009/10/14> + 47.160|date: 2009/10/15> + 47.130|date: 2009/10/16> + 47.340|date: 2009/10/19> + 46.480|date: 2009/10/20> + 46.460|date: 2009/10/21> + 46.550|date: 2009/10/22> + 45.930|date: 2009/10/23> + 44.990|date: 2009/10/26> + 43.990|date: 2009/10/27> + 43.670|date: 2009/10/28> + 42.610|date: 2009/11/05> + 42.390|date: 2009/11/06> + 43.220|date: 2009/11/09> + 43.230|date: 2009/11/10> + 42.810|date: 2009/11/11> + 41.640|date: 2009/11/12> + 42.070|date: 2009/11/13> + 42.570|date: 2009/11/16> + 42.650|date: 2009/11/17> + 42.680|date: 2009/11/18> + 42.050|date: 2009/11/19> + 41.950|date: 2009/11/20> + 42.110|date: 2009/11/23> + 42.400|date: 2009/11/24> + 43.160|date: 2009/11/25> + 42.610|date: 2009/11/27> + 43.080|date: 2009/11/30> + 43.450|date: 2009/12/01> + 43.900|date: 2009/12/02> + 44.920|date: 2009/12/03> + 44.600|date: 2009/12/04> + 44.900|date: 2009/12/07> + 44.400|date: 2009/12/08> + 44.810|date: 2009/12/09> + 45.820|date: 2009/12/10> + 46.690|date: 2009/12/11> + 47.280|date: 2009/12/14> + 47.240|date: 2009/12/15> + 46.400|date: 2009/12/16> + 46.770|date: 2009/12/17> + 46.870|date: 2009/12/18> + 47.180|date: 2009/12/21> + 46.880|date: 2009/12/22> + 47.330|date: 2009/12/23> + 47.460|date: 2009/12/24> + 47.310|date: 2009/12/28> + 47.300|date: 2009/12/29> + 47.490|date: 2009/12/30> + 46.450|date: 2009/12/31> + 46.770|date: 2010/01/04> + 46.250|date: 2010/01/05> + 46.750|date: 2010/01/06> + 46.050|date: 2010/01/07> + 45.810|date: 2010/01/08> + 46.610|date: 2010/01/11> + 46.680|date: 2010/01/12> + 46.950|date: 2010/01/13> + 46.870|date: 2010/01/14> + 46.690|date: 2010/01/15> + 47.030|date: 2010/01/19> + 46.370|date: 2010/01/20> + 45.140|date: 2010/01/21> + 44.130|date: 2010/01/22> + 44.390|date: 2010/01/25> + 44.610|date: 2010/01/26> + 44.220|date: 2010/01/27> + 43.660|date: 2010/01/28> + 43.620|date: 2010/01/29> + 43.750|date: 2010/02/01> + 44.100|date: 2010/02/02> + 42.860|date: 2010/02/03> + 41.920|date: 2010/02/04> + 41.550|date: 2010/02/05> + 40.990|date: 2010/02/08> + 41.740|date: 2010/02/09> + 41.460|date: 2010/02/10> + 39.590|date: 2010/02/11> + 39.190|date: 2010/02/12> + 39.210|date: 2010/02/16> + 38.570|date: 2010/02/17> + 38.800|date: 2010/02/18> + 39.700|date: 2010/02/19> + 39.740|date: 2010/02/22> + 39.210|date: 2010/02/23> + 39.120|date: 2010/02/24> + 39.070|date: 2010/02/25> + 38.650|date: 2010/02/26> + 39.070|date: 2010/03/01> + 39.320|date: 2010/03/02> + 38.920|date: 2010/03/03> + 38.920|date: 2010/03/04> + 39.610|date: 2010/03/05> + 39.510|date: 2010/03/08> + 39.460|date: 2010/03/09> + 39.760|date: 2010/03/10> + 39.730|date: 2010/03/11> + 39.450|date: 2010/03/12> + 39.690|date: 2010/03/15> + 39.850|date: 2010/03/16> + 39.990|date: 2010/03/17> + 39.590|date: 2010/03/18> + 39.780|date: 2010/03/19> + 39.880|date: 2010/03/22> + 40.440|date: 2010/03/23> + 40.270|date: 2010/03/24> + 39.010|date: 2010/03/25> + 38.790|date: 2010/03/26> + 38.990|date: 2010/03/29> + 38.880|date: 2010/03/30> + 39.090|date: 2010/03/31> + 39.460|date: 2010/04/01> + 39.520|date: 2010/04/05> + 39.870|date: 2010/04/06> + 39.520|date: 2010/04/07> + 39.450|date: 2010/04/08> + 39.570|date: 2010/04/09> + 39.640|date: 2010/04/12> + 39.250|date: 2010/04/13> + 38.850|date: 2010/04/14> + 38.590|date: 2010/04/15> + 37.850|date: 2010/04/16> + 37.540|date: 2010/04/19> + 37.800|date: 2010/04/20> + 37.680|date: 2010/04/21> + 37.340|date: 2010/04/22> + 37.510|date: 2010/04/23> + 37.320|date: 2010/04/26> + 36.900|date: 2010/04/27> + 37.460|date: 2010/04/28> + 37.400|date: 2010/04/29> + 37.870|date: 2010/04/30> + 37.850|date: 2010/05/03> + 37.070|date: 2010/05/04> + 35.720|date: 2010/05/05> + 34.870|date: 2010/05/06> + 35.060|date: 2010/05/07> + 35.930|date: 2010/05/10> + 35.870|date: 2010/05/11> + 36.440|date: 2010/05/12> + 36.760|date: 2010/05/13> + 36.740|date: 2010/05/14> + 36.550|date: 2010/05/17> + 35.920|date: 2010/05/18> + 35.730|date: 2010/05/19> + 34.710|date: 2010/05/20> + 34.880|date: 2010/05/21> + 34.650|date: 2010/05/24> + 34.380|date: 2010/05/25> + 34.430|date: 2010/05/26> + 35.240|date: 2010/05/27> + 35.210|date: 2010/05/28> + 34.030|date: 2010/06/01> + 34.820|date: 2010/06/02> + 35.570|date: 2010/06/03> + 35.220|date: 2010/06/04> + 36.160|date: 2010/06/07> + 36.470|date: 2010/06/08> + 36.120|date: 2010/06/09> + 37.000|date: 2010/06/10> + 36.880|date: 2010/06/11> + 37.180|date: 2010/06/14> + 37.870|date: 2010/06/15> + 37.930|date: 2010/06/16> + 38.540|date: 2010/06/17> + 38.470|date: 2010/06/18> + 37.750|date: 2010/06/21> + 36.410|date: 2010/06/22> + 36.100|date: 2010/06/23> + 36.070|date: 2010/06/24> + 36.010|date: 2010/06/25> + 36.270|date: 2010/06/28> + 35.470|date: 2010/06/29> + 35.230|date: 2010/06/30> + 34.960|date: 2010/07/01> + 34.600|date: 2010/07/02> + 34.980|date: 2010/07/06> + 36.030|date: 2010/07/07> + 36.410|date: 2010/07/08> + 37.010|date: 2010/07/09> + 37.260|date: 2010/07/12> + 37.470|date: 2010/07/13> + 37.520|date: 2010/07/14> + 37.570|date: 2010/07/15> + 37.110|date: 2010/07/16> + 37.650|date: 2010/07/19> + 37.940|date: 2010/07/20> + 37.850|date: 2010/07/21> + 38.430|date: 2010/07/22> + 37.840|date: 2010/07/23> + 37.870|date: 2010/07/26> + 38.810|date: 2010/07/27> + 38.730|date: 2010/07/28> + 38.080|date: 2010/07/29> + 37.700|date: 2010/07/30> + 38.440|date: 2010/08/02> + 38.600|date: 2010/08/03> + 37.850|date: 2010/08/04> + 37.710|date: 2010/08/05> + 37.520|date: 2010/08/06> + 37.470|date: 2010/08/09> + 37.330|date: 2010/08/10> + 36.300|date: 2010/08/11> + 35.770|date: 2010/08/12> + 36.240|date: 2010/08/13> + 36.490|date: 2010/08/16> + 37.060|date: 2010/08/17> + 36.170|date: 2010/08/19> + 35.840|date: 2010/08/20> volume |ticker: FE> => 17014.000|date: 2009/08/21> + 12781.000|date: 2009/08/24> + 16309.000|date: 2009/08/25> + 15541.000|date: 2009/08/26> + 21432.000|date: 2009/08/27> + 22491.000|date: 2009/08/28> + 17767.000|date: 2009/08/31> + 24922.000|date: 2009/09/01> + 23039.000|date: 2009/09/02> + 29316.000|date: 2009/09/03> + 15792.000|date: 2009/09/04> + 23955.000|date: 2009/09/09> + 20717.000|date: 2009/09/10> + 24541.000|date: 2009/09/11> + 18344.000|date: 2009/09/14> + 17488.000|date: 2009/09/15> + 17085.000|date: 2009/09/16> + 29297.000|date: 2009/09/17> + 33552.000|date: 2009/09/18> + 30256.000|date: 2009/09/21> + 19143.000|date: 2009/09/22> + 18607.000|date: 2009/09/23> + 22216.000|date: 2009/09/24> + 23860.000|date: 2009/09/25> + 12157.000|date: 2009/09/28> + 13094.000|date: 2009/09/29> + 29062.000|date: 2009/09/30> + 14957.000|date: 2009/10/01> + 21616.000|date: 2009/10/02> + 13861.000|date: 2009/10/05> + 21531.000|date: 2009/10/06> + 23210.000|date: 2009/10/07> + 14826.000|date: 2009/10/08> + 16775.000|date: 2009/10/09> + 9891.000|date: 2009/10/12> + 20845.000|date: 2009/10/13> + 15338.000|date: 2009/10/14> + 15769.000|date: 2009/10/15> + 22152.000|date: 2009/10/16> + 29172.000|date: 2009/10/19> + 26360.000|date: 2009/10/20> + 35831.000|date: 2009/10/21> + 22588.000|date: 2009/10/22> + 19790.000|date: 2009/10/23> + 28384.000|date: 2009/10/26> + 43654.000|date: 2009/10/27> + 38742.000|date: 2009/10/28> + 15183.000|date: 2009/11/05> + 16765.000|date: 2009/11/06> + 19999.000|date: 2009/11/09> + 19363.000|date: 2009/11/10> + 16974.000|date: 2009/11/11> + 37326.000|date: 2009/11/12> + 24339.000|date: 2009/11/13> + 22769.000|date: 2009/11/16> + 16810.000|date: 2009/11/17> + 15670.000|date: 2009/11/18> + 16263.000|date: 2009/11/19> + 22818.000|date: 2009/11/20> + 28361.000|date: 2009/11/23> + 23497.000|date: 2009/11/24> + 20263.000|date: 2009/11/25> + 7798.000|date: 2009/11/27> + 24693.000|date: 2009/11/30> + 23840.000|date: 2009/12/01> + 25158.000|date: 2009/12/02> + 30945.000|date: 2009/12/03> + 42686.000|date: 2009/12/04> + 25873.000|date: 2009/12/07> + 17979.000|date: 2009/12/08> + 19951.000|date: 2009/12/09> + 22674.000|date: 2009/12/10> + 23555.000|date: 2009/12/11> + 21577.000|date: 2009/12/14> + 19467.000|date: 2009/12/15> + 31474.000|date: 2009/12/16> + 24727.000|date: 2009/12/17> + 32621.000|date: 2009/12/18> + 14885.000|date: 2009/12/21> + 15316.000|date: 2009/12/22> + 14795.000|date: 2009/12/23> + 3293.000|date: 2009/12/24> + 8763.000|date: 2009/12/28> + 11160.000|date: 2009/12/29> + 14107.000|date: 2009/12/30> + 9297.000|date: 2009/12/31> + 18408.000|date: 2010/01/04> + 29222.000|date: 2010/01/05> + 34262.000|date: 2010/01/06> + 23276.000|date: 2010/01/07> + 22868.000|date: 2010/01/08> + 20269.000|date: 2010/01/11> + 26873.000|date: 2010/01/12> + 15559.000|date: 2010/01/13> + 21441.000|date: 2010/01/14> + 22441.000|date: 2010/01/15> + 16406.000|date: 2010/01/19> + 20684.000|date: 2010/01/20> + 24359.000|date: 2010/01/21> + 24506.000|date: 2010/01/22> + 18926.000|date: 2010/01/25> + 22777.000|date: 2010/01/26> + 22598.000|date: 2010/01/27> + 14455.000|date: 2010/01/28> + 19068.000|date: 2010/01/29> + 18422.000|date: 2010/02/01> + 23092.000|date: 2010/02/02> + 15378.000|date: 2010/02/03> + 25459.000|date: 2010/02/04> + 23305.000|date: 2010/02/05> + 13434.000|date: 2010/02/08> + 29094.000|date: 2010/02/09> + 17136.000|date: 2010/02/10> + 158768.000|date: 2010/02/11> + 91424.000|date: 2010/02/12> + 50275.000|date: 2010/02/16> + 45348.000|date: 2010/02/17> + 40625.000|date: 2010/02/18> + 33647.000|date: 2010/02/19> + 39665.000|date: 2010/02/22> + 28952.000|date: 2010/02/23> + 27846.000|date: 2010/02/24> + 33062.000|date: 2010/02/25> + 29725.000|date: 2010/02/26> + 28716.000|date: 2010/03/01> + 34575.000|date: 2010/03/02> + 33497.000|date: 2010/03/03> + 22728.000|date: 2010/03/04> + 26365.000|date: 2010/03/05> + 23634.000|date: 2010/03/08> + 26982.000|date: 2010/03/09> + 29539.000|date: 2010/03/10> + 28974.000|date: 2010/03/11> + 24992.000|date: 2010/03/12> + 31073.000|date: 2010/03/15> + 24410.000|date: 2010/03/16> + 25343.000|date: 2010/03/17> + 29502.000|date: 2010/03/18> + 41643.000|date: 2010/03/19> + 42652.000|date: 2010/03/22> + 38780.000|date: 2010/03/23> + 36972.000|date: 2010/03/24> + 43457.000|date: 2010/03/25> + 25131.000|date: 2010/03/26> + 31678.000|date: 2010/03/29> + 33732.000|date: 2010/03/30> + 35861.000|date: 2010/03/31> + 26787.000|date: 2010/04/01> + 23203.000|date: 2010/04/05> + 27777.000|date: 2010/04/06> + 31986.000|date: 2010/04/07> + 19911.000|date: 2010/04/08> + 23492.000|date: 2010/04/09> + 21183.000|date: 2010/04/12> + 55502.000|date: 2010/04/13> + 46915.000|date: 2010/04/14> + 50071.000|date: 2010/04/15> + 77348.000|date: 2010/04/16> + 52346.000|date: 2010/04/19> + 52608.000|date: 2010/04/20> + 41934.000|date: 2010/04/21> + 53277.000|date: 2010/04/22> + 35713.000|date: 2010/04/23> + 56148.000|date: 2010/04/26> + 38243.000|date: 2010/04/27> + 46430.000|date: 2010/04/28> + 41023.000|date: 2010/04/29> + 52803.000|date: 2010/04/30> + 38534.000|date: 2010/05/03> + 47821.000|date: 2010/05/04> + 50109.000|date: 2010/05/05> + 79270.000|date: 2010/05/06> + 67488.000|date: 2010/05/07> + 42262.000|date: 2010/05/10> + 32500.000|date: 2010/05/11> + 35124.000|date: 2010/05/12> + 41823.000|date: 2010/05/13> + 41370.000|date: 2010/05/14> + 41089.000|date: 2010/05/17> + 45631.000|date: 2010/05/18> + 42158.000|date: 2010/05/19> + 43039.000|date: 2010/05/20> + 42444.000|date: 2010/05/21> + 39134.000|date: 2010/05/24> + 41588.000|date: 2010/05/25> + 33076.000|date: 2010/05/26> + 26287.000|date: 2010/05/27> + 34212.000|date: 2010/05/28> + 33245.000|date: 2010/06/01> + 27892.000|date: 2010/06/02> + 34296.000|date: 2010/06/03> + 47942.000|date: 2010/06/04> + 62290.000|date: 2010/06/07> + 47189.000|date: 2010/06/08> + 35223.000|date: 2010/06/09> + 24038.000|date: 2010/06/10> + 14959.000|date: 2010/06/11> + 24337.000|date: 2010/06/14> + 22092.000|date: 2010/06/15> + 21389.000|date: 2010/06/16> + 36068.000|date: 2010/06/17> + 20781.000|date: 2010/06/18> + 38764.000|date: 2010/06/21> + 45400.000|date: 2010/06/22> + 23011.000|date: 2010/06/23> + 24802.000|date: 2010/06/24> + 49575.000|date: 2010/06/25> + 23047.000|date: 2010/06/28> + 23374.000|date: 2010/06/29> + 27701.000|date: 2010/06/30> + 25681.000|date: 2010/07/01> + 18911.000|date: 2010/07/02> + 65189.000|date: 2010/07/06> + 37318.000|date: 2010/07/07> + 21726.000|date: 2010/07/08> + 27731.000|date: 2010/07/09> + 28339.000|date: 2010/07/12> + 32876.000|date: 2010/07/13> + 19468.000|date: 2010/07/14> + 20731.000|date: 2010/07/15> + 30799.000|date: 2010/07/16> + 22723.000|date: 2010/07/19> + 30362.000|date: 2010/07/20> + 45796.000|date: 2010/07/21> + 38108.000|date: 2010/07/22> + 46553.000|date: 2010/07/23> + 29058.000|date: 2010/07/26> + 41367.000|date: 2010/07/27> + 32090.000|date: 2010/07/28> + 39204.000|date: 2010/07/29> + 38291.000|date: 2010/07/30> + 40721.000|date: 2010/08/02> + 38330.000|date: 2010/08/03> + 36479.000|date: 2010/08/04> + 21387.000|date: 2010/08/05> + 31796.000|date: 2010/08/06> + 24996.000|date: 2010/08/09> + 32199.000|date: 2010/08/10> + 38079.000|date: 2010/08/11> + 30021.000|date: 2010/08/12> + 32129.000|date: 2010/08/13> + 28567.000|date: 2010/08/16> + 31542.000|date: 2010/08/17> + 43304.000|date: 2010/08/19> + 31929.000|date: 2010/08/20> open |ticker: FHN> => 13.460|date: 2009/08/21> + 13.770|date: 2009/08/24> + 13.450|date: 2009/08/25> + 13.540|date: 2009/08/26> + 13.630|date: 2009/08/27> + 13.760|date: 2009/08/28> + 13.280|date: 2009/08/31> + 13.290|date: 2009/09/01> + 12.390|date: 2009/09/02> + 12.360|date: 2009/09/03> + 12.720|date: 2009/09/04> + 12.880|date: 2009/09/09> + 13.280|date: 2009/09/10> + 13.020|date: 2009/09/11> + 13.000|date: 2009/09/14> + 13.040|date: 2009/09/15> + 13.730|date: 2009/09/16> + 14.730|date: 2009/09/17> + 14.200|date: 2009/09/18> + 13.690|date: 2009/09/21> + 13.740|date: 2009/09/22> + 13.880|date: 2009/09/23> + 13.880|date: 2009/09/24> + 13.250|date: 2009/09/25> + 13.380|date: 2009/09/28> + 13.510|date: 2009/09/29> + 13.390|date: 2009/09/30> + 13.100|date: 2009/10/01> + 12.520|date: 2009/10/02> + 12.660|date: 2009/10/05> + 13.010|date: 2009/10/06> + 12.780|date: 2009/10/07> + 12.890|date: 2009/10/08> + 12.750|date: 2009/10/09> + 13.240|date: 2009/10/12> + 13.220|date: 2009/10/13> + 13.400|date: 2009/10/14> + 13.490|date: 2009/10/15> + 13.380|date: 2009/10/16> + 13.430|date: 2009/10/19> + 13.490|date: 2009/10/20> + 13.150|date: 2009/10/21> + 12.740|date: 2009/10/22> + 13.070|date: 2009/10/23> + 12.730|date: 2009/10/26> + 12.410|date: 2009/10/27> + 12.250|date: 2009/10/28> + 12.220|date: 2009/11/05> + 12.160|date: 2009/11/06> + 12.440|date: 2009/11/09> + 12.670|date: 2009/11/10> + 12.490|date: 2009/11/11> + 12.370|date: 2009/11/12> + 12.250|date: 2009/11/13> + 12.380|date: 2009/11/16> + 12.250|date: 2009/11/17> + 12.320|date: 2009/11/18> + 12.600|date: 2009/11/19> + 12.640|date: 2009/11/20> + 13.220|date: 2009/11/23> + 13.360|date: 2009/11/24> + 13.590|date: 2009/11/25> + 13.010|date: 2009/11/27> + 13.370|date: 2009/11/30> + 13.630|date: 2009/12/01> + 13.660|date: 2009/12/02> + 13.910|date: 2009/12/03> + 14.090|date: 2009/12/04> + 14.140|date: 2009/12/07> + 13.850|date: 2009/12/08> + 13.970|date: 2009/12/09> + 14.000|date: 2009/12/10> + 13.710|date: 2009/12/11> + 13.710|date: 2009/12/14> + 13.530|date: 2009/12/15> + 13.650|date: 2009/12/16> + 13.380|date: 2009/12/17> + 13.410|date: 2009/12/18> + 13.590|date: 2009/12/21> + 13.810|date: 2009/12/22> + 13.790|date: 2009/12/23> + 13.610|date: 2009/12/24> + 13.620|date: 2009/12/28> + 13.500|date: 2009/12/29> + 13.360|date: 2009/12/30> + 13.480|date: 2009/12/31> + 13.480|date: 2010/01/04> + 13.370|date: 2010/01/05> + 13.460|date: 2010/01/06> + 13.850|date: 2010/01/07> + 14.100|date: 2010/01/08> + 14.340|date: 2010/01/11> + 14.010|date: 2010/01/12> + 13.690|date: 2010/01/13> + 13.930|date: 2010/01/14> + 13.990|date: 2010/01/15> + 13.450|date: 2010/01/19> + 13.110|date: 2010/01/20> + 13.460|date: 2010/01/21> + 13.530|date: 2010/01/22> + 13.390|date: 2010/01/25> + 13.130|date: 2010/01/26> + 12.880|date: 2010/01/27> + 13.350|date: 2010/01/28> + 13.120|date: 2010/01/29> + 12.730|date: 2010/02/01> + 12.730|date: 2010/02/02> + 12.640|date: 2010/02/03> + 12.510|date: 2010/02/04> + 12.380|date: 2010/02/05> + 12.630|date: 2010/02/08> + 12.690|date: 2010/02/09> + 12.760|date: 2010/02/10> + 13.160|date: 2010/02/11> + 13.130|date: 2010/02/12> + 13.100|date: 2010/02/16> + 13.150|date: 2010/02/17> + 13.000|date: 2010/02/18> + 12.930|date: 2010/02/19> + 12.970|date: 2010/02/22> + 13.020|date: 2010/02/23> + 12.720|date: 2010/02/24> + 12.680|date: 2010/02/25> + 12.760|date: 2010/02/26> + 12.790|date: 2010/03/01> + 12.720|date: 2010/03/02> + 12.770|date: 2010/03/03> + 12.890|date: 2010/03/04> + 13.360|date: 2010/03/05> + 13.490|date: 2010/03/08> + 13.520|date: 2010/03/09> + 13.240|date: 2010/03/10> + 13.220|date: 2010/03/11> + 13.680|date: 2010/03/12> + 13.330|date: 2010/03/15> + 13.210|date: 2010/03/16> + 13.460|date: 2010/03/17> + 13.910|date: 2010/03/18> + 14.360|date: 2010/03/19> + 13.900|date: 2010/03/22> + 14.140|date: 2010/03/23> + 14.140|date: 2010/03/24> + 13.930|date: 2010/03/25> + 14.260|date: 2010/03/26> + 14.250|date: 2010/03/29> + 14.090|date: 2010/03/30> + 13.920|date: 2010/03/31> + 14.130|date: 2010/04/01> + 14.230|date: 2010/04/05> + 14.400|date: 2010/04/06> + 14.700|date: 2010/04/07> + 14.750|date: 2010/04/08> + 14.850|date: 2010/04/09> + 15.130|date: 2010/04/12> + 15.070|date: 2010/04/13> + 15.130|date: 2010/04/14> + 15.650|date: 2010/04/15> + 14.720|date: 2010/04/16> + 13.800|date: 2010/04/19> + 14.160|date: 2010/04/20> + 14.310|date: 2010/04/21> + 14.350|date: 2010/04/22> + 14.680|date: 2010/04/23> + 14.750|date: 2010/04/26> + 14.070|date: 2010/04/27> + 13.990|date: 2010/04/28> + 14.150|date: 2010/04/29> + 14.470|date: 2010/04/30> + 14.220|date: 2010/05/03> + 14.090|date: 2010/05/04> + 13.660|date: 2010/05/05> + 13.880|date: 2010/05/06> + 13.480|date: 2010/05/07> + 13.900|date: 2010/05/10> + 13.480|date: 2010/05/11> + 14.150|date: 2010/05/12> + 14.220|date: 2010/05/13> + 13.900|date: 2010/05/14> + 13.660|date: 2010/05/17> + 13.900|date: 2010/05/18> + 13.290|date: 2010/05/19> + 12.850|date: 2010/05/20> + 12.270|date: 2010/05/21> + 12.900|date: 2010/05/24> + 12.060|date: 2010/05/25> + 12.700|date: 2010/05/26> + 12.600|date: 2010/05/27> + 12.700|date: 2010/05/28> + 12.330|date: 2010/06/01> + 12.180|date: 2010/06/02> + 12.640|date: 2010/06/03> + 12.130|date: 2010/06/04> + 11.850|date: 2010/06/07> + 11.810|date: 2010/06/08> + 11.710|date: 2010/06/09> + 11.550|date: 2010/06/10> + 11.570|date: 2010/06/11> + 11.940|date: 2010/06/14> + 11.850|date: 2010/06/15> + 11.940|date: 2010/06/16> + 12.100|date: 2010/06/17> + 11.860|date: 2010/06/18> + 12.070|date: 2010/06/21> + 12.030|date: 2010/06/22> + 11.990|date: 2010/06/23> + 11.910|date: 2010/06/24> + 12.000|date: 2010/06/25> + 12.530|date: 2010/06/28> + 11.920|date: 2010/06/29> + 11.760|date: 2010/06/30> + 11.430|date: 2010/07/01> + 11.100|date: 2010/07/02> + 11.130|date: 2010/07/06> + 11.020|date: 2010/07/07> + 11.650|date: 2010/07/08> + 11.720|date: 2010/07/09> + 11.990|date: 2010/07/12> + 12.250|date: 2010/07/13> + 12.440|date: 2010/07/14> + 12.270|date: 2010/07/15> + 12.310|date: 2010/07/16> + 11.500|date: 2010/07/19> + 11.290|date: 2010/07/20> + 11.650|date: 2010/07/21> + 11.070|date: 2010/07/22> + 11.190|date: 2010/07/23> + 11.440|date: 2010/07/26> + 11.840|date: 2010/07/27> + 11.720|date: 2010/07/28> + 11.750|date: 2010/07/29> + 11.400|date: 2010/07/30> + 11.620|date: 2010/08/02> + 11.800|date: 2010/08/03> + 11.700|date: 2010/08/04> + 11.520|date: 2010/08/05> + 11.300|date: 2010/08/06> + 11.200|date: 2010/08/09> + 11.190|date: 2010/08/10> + 10.970|date: 2010/08/11> + 10.450|date: 2010/08/12> + 10.420|date: 2010/08/13> + 10.290|date: 2010/08/16> + 10.340|date: 2010/08/17> + 10.210|date: 2010/08/19> + 10.120|date: 2010/08/20> high |ticker: FHN> => 13.690|date: 2009/08/21> + 13.940|date: 2009/08/24> + 13.710|date: 2009/08/25> + 13.920|date: 2009/08/26> + 13.740|date: 2009/08/27> + 13.820|date: 2009/08/28> + 13.470|date: 2009/08/31> + 13.390|date: 2009/09/01> + 12.580|date: 2009/09/02> + 12.780|date: 2009/09/03> + 12.860|date: 2009/09/04> + 13.330|date: 2009/09/09> + 13.280|date: 2009/09/10> + 13.200|date: 2009/09/11> + 13.080|date: 2009/09/14> + 13.750|date: 2009/09/15> + 14.820|date: 2009/09/16> + 14.780|date: 2009/09/17> + 14.310|date: 2009/09/18> + 13.820|date: 2009/09/21> + 13.880|date: 2009/09/22> + 14.060|date: 2009/09/23> + 13.929|date: 2009/09/24> + 13.430|date: 2009/09/25> + 13.560|date: 2009/09/28> + 13.750|date: 2009/09/29> + 13.500|date: 2009/09/30> + 13.220|date: 2009/10/01> + 12.980|date: 2009/10/02> + 12.960|date: 2009/10/05> + 13.070|date: 2009/10/06> + 12.795|date: 2009/10/07> + 12.980|date: 2009/10/08> + 13.250|date: 2009/10/09> + 13.400|date: 2009/10/12> + 13.430|date: 2009/10/13> + 13.640|date: 2009/10/14> + 13.580|date: 2009/10/15> + 14.400|date: 2009/10/16> + 13.600|date: 2009/10/19> + 13.490|date: 2009/10/20> + 13.380|date: 2009/10/21> + 13.140|date: 2009/10/22> + 13.100|date: 2009/10/23> + 12.810|date: 2009/10/26> + 12.750|date: 2009/10/27> + 12.400|date: 2009/10/28> + 12.390|date: 2009/11/05> + 12.420|date: 2009/11/06> + 12.750|date: 2009/11/09> + 12.690|date: 2009/11/10> + 12.700|date: 2009/11/11> + 12.550|date: 2009/11/12> + 12.390|date: 2009/11/13> + 12.580|date: 2009/11/16> + 12.410|date: 2009/11/17> + 12.690|date: 2009/11/18> + 12.780|date: 2009/11/19> + 13.145|date: 2009/11/20> + 13.550|date: 2009/11/23> + 13.530|date: 2009/11/24> + 13.590|date: 2009/11/25> + 13.460|date: 2009/11/27> + 13.610|date: 2009/11/30> + 13.710|date: 2009/12/01> + 14.000|date: 2009/12/02> + 14.070|date: 2009/12/03> + 14.210|date: 2009/12/04> + 14.220|date: 2009/12/07> + 14.270|date: 2009/12/08> + 14.242|date: 2009/12/09> + 14.010|date: 2009/12/10> + 13.970|date: 2009/12/11> + 14.250|date: 2009/12/14> + 13.825|date: 2009/12/15> + 13.660|date: 2009/12/16> + 13.660|date: 2009/12/17> + 13.460|date: 2009/12/18> + 13.820|date: 2009/12/21> + 13.910|date: 2009/12/22> + 13.830|date: 2009/12/23> + 13.700|date: 2009/12/24> + 13.780|date: 2009/12/28> + 13.590|date: 2009/12/29> + 13.540|date: 2009/12/30> + 13.580|date: 2009/12/31> + 13.570|date: 2010/01/04> + 13.520|date: 2010/01/05> + 14.040|date: 2010/01/06> + 14.250|date: 2010/01/07> + 14.252|date: 2010/01/08> + 14.340|date: 2010/01/11> + 14.195|date: 2010/01/12> + 14.190|date: 2010/01/13> + 14.231|date: 2010/01/14> + 14.010|date: 2010/01/15> + 14.090|date: 2010/01/19> + 13.700|date: 2010/01/20> + 14.010|date: 2010/01/21> + 13.680|date: 2010/01/22> + 13.540|date: 2010/01/25> + 13.340|date: 2010/01/26> + 13.280|date: 2010/01/27> + 13.420|date: 2010/01/28> + 13.160|date: 2010/01/29> + 13.050|date: 2010/02/01> + 12.850|date: 2010/02/02> + 12.690|date: 2010/02/03> + 12.720|date: 2010/02/04> + 12.740|date: 2010/02/05> + 12.860|date: 2010/02/08> + 12.910|date: 2010/02/09> + 13.240|date: 2010/02/10> + 13.200|date: 2010/02/11> + 13.220|date: 2010/02/12> + 13.190|date: 2010/02/16> + 13.220|date: 2010/02/17> + 13.080|date: 2010/02/18> + 13.000|date: 2010/02/19> + 13.140|date: 2010/02/22> + 13.060|date: 2010/02/23> + 12.930|date: 2010/02/24> + 12.780|date: 2010/02/25> + 12.880|date: 2010/02/26> + 12.790|date: 2010/03/01> + 13.050|date: 2010/03/02> + 12.960|date: 2010/03/03> + 13.260|date: 2010/03/04> + 13.540|date: 2010/03/05> + 13.740|date: 2010/03/08> + 13.520|date: 2010/03/09> + 13.340|date: 2010/03/10> + 13.590|date: 2010/03/11> + 13.700|date: 2010/03/12> + 13.380|date: 2010/03/15> + 13.440|date: 2010/03/16> + 13.950|date: 2010/03/17> + 14.310|date: 2010/03/18> + 14.610|date: 2010/03/19> + 14.310|date: 2010/03/22> + 14.170|date: 2010/03/23> + 14.240|date: 2010/03/24> + 14.220|date: 2010/03/25> + 14.390|date: 2010/03/26> + 14.260|date: 2010/03/29> + 14.140|date: 2010/03/30> + 14.200|date: 2010/03/31> + 14.270|date: 2010/04/01> + 14.460|date: 2010/04/05> + 14.700|date: 2010/04/06> + 14.740|date: 2010/04/07> + 15.000|date: 2010/04/08> + 15.050|date: 2010/04/09> + 15.360|date: 2010/04/12> + 15.070|date: 2010/04/13> + 15.570|date: 2010/04/14> + 15.860|date: 2010/04/15> + 14.720|date: 2010/04/16> + 14.080|date: 2010/04/19> + 14.360|date: 2010/04/20> + 14.830|date: 2010/04/21> + 14.735|date: 2010/04/22> + 14.840|date: 2010/04/23> + 14.850|date: 2010/04/26> + 14.320|date: 2010/04/27> + 14.225|date: 2010/04/28> + 14.550|date: 2010/04/29> + 14.540|date: 2010/04/30> + 14.400|date: 2010/05/03> + 14.130|date: 2010/05/04> + 14.195|date: 2010/05/05> + 14.110|date: 2010/05/06> + 13.940|date: 2010/05/07> + 14.100|date: 2010/05/10> + 14.360|date: 2010/05/11> + 14.300|date: 2010/05/12> + 14.410|date: 2010/05/13> + 13.900|date: 2010/05/14> + 13.760|date: 2010/05/17> + 13.930|date: 2010/05/18> + 13.530|date: 2010/05/19> + 13.000|date: 2010/05/20> + 12.980|date: 2010/05/21> + 12.940|date: 2010/05/24> + 12.640|date: 2010/05/25> + 12.760|date: 2010/05/26> + 12.790|date: 2010/05/27> + 12.710|date: 2010/05/28> + 12.540|date: 2010/06/01> + 12.580|date: 2010/06/02> + 12.690|date: 2010/06/03> + 12.190|date: 2010/06/04> + 12.040|date: 2010/06/07> + 11.850|date: 2010/06/08> + 11.800|date: 2010/06/09> + 11.700|date: 2010/06/10> + 11.900|date: 2010/06/11> + 12.000|date: 2010/06/14> + 12.080|date: 2010/06/15> + 12.210|date: 2010/06/16> + 12.100|date: 2010/06/17> + 12.050|date: 2010/06/18> + 12.140|date: 2010/06/21> + 12.200|date: 2010/06/22> + 12.130|date: 2010/06/23> + 12.100|date: 2010/06/24> + 12.470|date: 2010/06/25> + 12.700|date: 2010/06/28> + 12.005|date: 2010/06/29> + 11.880|date: 2010/06/30> + 11.590|date: 2010/07/01> + 11.155|date: 2010/07/02> + 11.230|date: 2010/07/06> + 11.600|date: 2010/07/07> + 11.780|date: 2010/07/08> + 12.190|date: 2010/07/09> + 12.210|date: 2010/07/12> + 12.520|date: 2010/07/13> + 12.440|date: 2010/07/14> + 12.310|date: 2010/07/15> + 12.450|date: 2010/07/16> + 11.700|date: 2010/07/19> + 11.430|date: 2010/07/20> + 11.730|date: 2010/07/21> + 11.290|date: 2010/07/22> + 11.520|date: 2010/07/23> + 11.828|date: 2010/07/26> + 11.960|date: 2010/07/27> + 11.830|date: 2010/07/28> + 11.770|date: 2010/07/29> + 11.550|date: 2010/07/30> + 11.830|date: 2010/08/02> + 11.890|date: 2010/08/03> + 11.730|date: 2010/08/04> + 11.590|date: 2010/08/05> + 11.350|date: 2010/08/06> + 11.300|date: 2010/08/09> + 11.260|date: 2010/08/10> + 10.970|date: 2010/08/11> + 10.590|date: 2010/08/12> + 10.620|date: 2010/08/13> + 10.350|date: 2010/08/16> + 10.450|date: 2010/08/17> + 10.320|date: 2010/08/19> + 10.280|date: 2010/08/20> low |ticker: FHN> => 13.300|date: 2009/08/21> + 13.240|date: 2009/08/24> + 13.400|date: 2009/08/25> + 13.400|date: 2009/08/26> + 13.410|date: 2009/08/27> + 13.350|date: 2009/08/28> + 13.240|date: 2009/08/31> + 12.590|date: 2009/09/01> + 12.250|date: 2009/09/02> + 12.360|date: 2009/09/03> + 12.490|date: 2009/09/04> + 12.790|date: 2009/09/09> + 12.830|date: 2009/09/10> + 12.970|date: 2009/09/11> + 12.770|date: 2009/09/14> + 12.910|date: 2009/09/15> + 13.600|date: 2009/09/16> + 14.100|date: 2009/09/17> + 13.850|date: 2009/09/18> + 13.550|date: 2009/09/21> + 13.600|date: 2009/09/22> + 13.670|date: 2009/09/23> + 13.250|date: 2009/09/24> + 12.980|date: 2009/09/25> + 13.150|date: 2009/09/28> + 13.340|date: 2009/09/29> + 13.095|date: 2009/09/30> + 12.710|date: 2009/10/01> + 12.420|date: 2009/10/02> + 12.600|date: 2009/10/05> + 12.630|date: 2009/10/06> + 12.560|date: 2009/10/07> + 12.680|date: 2009/10/08> + 12.700|date: 2009/10/09> + 13.120|date: 2009/10/12> + 12.980|date: 2009/10/13> + 13.290|date: 2009/10/14> + 13.200|date: 2009/10/15> + 13.020|date: 2009/10/16> + 13.220|date: 2009/10/19> + 13.130|date: 2009/10/20> + 12.640|date: 2009/10/21> + 12.590|date: 2009/10/22> + 12.600|date: 2009/10/23> + 12.280|date: 2009/10/26> + 12.280|date: 2009/10/27> + 11.970|date: 2009/10/28> + 11.950|date: 2009/11/05> + 12.030|date: 2009/11/06> + 12.220|date: 2009/11/09> + 12.230|date: 2009/11/10> + 12.265|date: 2009/11/11> + 12.190|date: 2009/11/12> + 12.140|date: 2009/11/13> + 12.230|date: 2009/11/16> + 12.150|date: 2009/11/17> + 12.240|date: 2009/11/18> + 12.470|date: 2009/11/19> + 12.520|date: 2009/11/20> + 13.190|date: 2009/11/23> + 13.200|date: 2009/11/24> + 13.430|date: 2009/11/25> + 12.930|date: 2009/11/27> + 13.260|date: 2009/11/30> + 13.510|date: 2009/12/01> + 13.640|date: 2009/12/02> + 13.770|date: 2009/12/03> + 13.850|date: 2009/12/04> + 13.950|date: 2009/12/07> + 13.830|date: 2009/12/08> + 13.825|date: 2009/12/09> + 13.710|date: 2009/12/10> + 13.600|date: 2009/12/11> + 13.620|date: 2009/12/14> + 13.480|date: 2009/12/15> + 13.320|date: 2009/12/16> + 13.360|date: 2009/12/17> + 13.300|date: 2009/12/18> + 13.500|date: 2009/12/21> + 13.680|date: 2009/12/22> + 13.550|date: 2009/12/23> + 13.560|date: 2009/12/24> + 13.400|date: 2009/12/28> + 13.360|date: 2009/12/29> + 13.350|date: 2009/12/30> + 13.400|date: 2009/12/31> + 13.320|date: 2010/01/04> + 13.330|date: 2010/01/05> + 13.430|date: 2010/01/06> + 13.720|date: 2010/01/07> + 13.980|date: 2010/01/08> + 13.940|date: 2010/01/11> + 13.750|date: 2010/01/12> + 13.580|date: 2010/01/13> + 13.890|date: 2010/01/14> + 13.560|date: 2010/01/15> + 13.080|date: 2010/01/19> + 13.070|date: 2010/01/20> + 13.460|date: 2010/01/21> + 13.200|date: 2010/01/22> + 13.080|date: 2010/01/25> + 12.800|date: 2010/01/26> + 12.830|date: 2010/01/27> + 13.010|date: 2010/01/28> + 12.850|date: 2010/01/29> + 12.670|date: 2010/02/01> + 12.540|date: 2010/02/02> + 12.500|date: 2010/02/03> + 12.190|date: 2010/02/04> + 12.350|date: 2010/02/05> + 12.450|date: 2010/02/08> + 12.640|date: 2010/02/09> + 12.710|date: 2010/02/10> + 12.780|date: 2010/02/11> + 12.860|date: 2010/02/12> + 12.960|date: 2010/02/16> + 12.970|date: 2010/02/17> + 12.930|date: 2010/02/18> + 12.770|date: 2010/02/19> + 12.910|date: 2010/02/22> + 12.720|date: 2010/02/23> + 12.710|date: 2010/02/24> + 12.590|date: 2010/02/25> + 12.670|date: 2010/02/26> + 12.580|date: 2010/03/01> + 12.720|date: 2010/03/02> + 12.750|date: 2010/03/03> + 12.830|date: 2010/03/04> + 13.230|date: 2010/03/05> + 13.450|date: 2010/03/08> + 13.240|date: 2010/03/09> + 13.120|date: 2010/03/10> + 13.210|date: 2010/03/11> + 13.330|date: 2010/03/12> + 13.160|date: 2010/03/15> + 13.140|date: 2010/03/16> + 13.420|date: 2010/03/17> + 13.830|date: 2010/03/18> + 14.260|date: 2010/03/19> + 13.800|date: 2010/03/22> + 13.850|date: 2010/03/23> + 14.040|date: 2010/03/24> + 13.860|date: 2010/03/25> + 14.010|date: 2010/03/26> + 14.000|date: 2010/03/29> + 13.950|date: 2010/03/30> + 13.900|date: 2010/03/31> + 14.050|date: 2010/04/01> + 14.040|date: 2010/04/05> + 14.160|date: 2010/04/06> + 14.410|date: 2010/04/07> + 14.600|date: 2010/04/08> + 14.810|date: 2010/04/09> + 14.955|date: 2010/04/12> + 14.640|date: 2010/04/13> + 14.990|date: 2010/04/14> + 15.260|date: 2010/04/15> + 13.850|date: 2010/04/16> + 13.670|date: 2010/04/19> + 13.930|date: 2010/04/20> + 14.260|date: 2010/04/21> + 14.250|date: 2010/04/22> + 14.520|date: 2010/04/23> + 14.110|date: 2010/04/26> + 13.810|date: 2010/04/27> + 13.890|date: 2010/04/28> + 14.040|date: 2010/04/29> + 14.150|date: 2010/04/30> + 14.100|date: 2010/05/03> + 13.910|date: 2010/05/04> + 13.630|date: 2010/05/05> + 12.840|date: 2010/05/06> + 13.200|date: 2010/05/07> + 13.440|date: 2010/05/10> + 13.480|date: 2010/05/11> + 14.030|date: 2010/05/12> + 14.020|date: 2010/05/13> + 13.450|date: 2010/05/14> + 13.340|date: 2010/05/17> + 13.200|date: 2010/05/18> + 12.860|date: 2010/05/19> + 12.470|date: 2010/05/20> + 12.270|date: 2010/05/21> + 12.390|date: 2010/05/24> + 12.010|date: 2010/05/25> + 12.320|date: 2010/05/26> + 12.440|date: 2010/05/27> + 12.350|date: 2010/05/28> + 12.110|date: 2010/06/01> + 12.110|date: 2010/06/02> + 12.320|date: 2010/06/03> + 11.780|date: 2010/06/04> + 11.730|date: 2010/06/07> + 11.500|date: 2010/06/08> + 11.310|date: 2010/06/09> + 11.400|date: 2010/06/10> + 11.530|date: 2010/06/11> + 11.650|date: 2010/06/14> + 11.710|date: 2010/06/15> + 11.880|date: 2010/06/16> + 11.750|date: 2010/06/17> + 11.790|date: 2010/06/18> + 11.930|date: 2010/06/21> + 11.960|date: 2010/06/22> + 11.880|date: 2010/06/23> + 11.830|date: 2010/06/24> + 11.950|date: 2010/06/25> + 12.070|date: 2010/06/28> + 11.640|date: 2010/06/29> + 11.440|date: 2010/06/30> + 10.860|date: 2010/07/01> + 10.760|date: 2010/07/02> + 10.870|date: 2010/07/06> + 10.950|date: 2010/07/07> + 11.540|date: 2010/07/08> + 11.600|date: 2010/07/09> + 11.900|date: 2010/07/12> + 12.220|date: 2010/07/13> + 12.130|date: 2010/07/14> + 11.940|date: 2010/07/15> + 11.720|date: 2010/07/16> + 11.130|date: 2010/07/19> + 11.200|date: 2010/07/20> + 10.880|date: 2010/07/21> + 10.960|date: 2010/07/22> + 11.040|date: 2010/07/23> + 11.360|date: 2010/07/26> + 11.710|date: 2010/07/27> + 11.560|date: 2010/07/28> + 11.400|date: 2010/07/29> + 11.310|date: 2010/07/30> + 11.470|date: 2010/08/02> + 11.640|date: 2010/08/03> + 11.490|date: 2010/08/04> + 11.400|date: 2010/08/05> + 10.940|date: 2010/08/06> + 11.085|date: 2010/08/09> + 10.910|date: 2010/08/10> + 10.540|date: 2010/08/11> + 10.300|date: 2010/08/12> + 10.340|date: 2010/08/13> + 10.130|date: 2010/08/16> + 10.140|date: 2010/08/17> + 9.870|date: 2010/08/19> + 9.960|date: 2010/08/20> close |ticker: FHN> => 13.610|date: 2009/08/21> + 13.350|date: 2009/08/24> + 13.640|date: 2009/08/25> + 13.580|date: 2009/08/26> + 13.650|date: 2009/08/27> + 13.470|date: 2009/08/28> + 13.380|date: 2009/08/31> + 12.630|date: 2009/09/01> + 12.340|date: 2009/09/02> + 12.710|date: 2009/09/03> + 12.780|date: 2009/09/04> + 13.280|date: 2009/09/09> + 13.080|date: 2009/09/10> + 13.080|date: 2009/09/11> + 13.080|date: 2009/09/14> + 13.690|date: 2009/09/15> + 14.770|date: 2009/09/16> + 14.110|date: 2009/09/17> + 13.890|date: 2009/09/18> + 13.590|date: 2009/09/21> + 13.870|date: 2009/09/22> + 13.780|date: 2009/09/23> + 13.380|date: 2009/09/24> + 13.330|date: 2009/09/25> + 13.560|date: 2009/09/28> + 13.350|date: 2009/09/29> + 13.230|date: 2009/09/30> + 12.730|date: 2009/10/01> + 12.510|date: 2009/10/02> + 12.840|date: 2009/10/05> + 12.830|date: 2009/10/06> + 12.760|date: 2009/10/07> + 12.780|date: 2009/10/08> + 13.220|date: 2009/10/09> + 13.340|date: 2009/10/12> + 13.240|date: 2009/10/13> + 13.610|date: 2009/10/14> + 13.490|date: 2009/10/15> + 13.500|date: 2009/10/16> + 13.520|date: 2009/10/19> + 13.130|date: 2009/10/20> + 12.690|date: 2009/10/21> + 13.030|date: 2009/10/22> + 12.720|date: 2009/10/23> + 12.410|date: 2009/10/26> + 12.330|date: 2009/10/27> + 12.010|date: 2009/10/28> + 12.380|date: 2009/11/05> + 12.280|date: 2009/11/06> + 12.750|date: 2009/11/09> + 12.420|date: 2009/11/10> + 12.420|date: 2009/11/11> + 12.210|date: 2009/11/12> + 12.230|date: 2009/11/13> + 12.310|date: 2009/11/16> + 12.360|date: 2009/11/17> + 12.670|date: 2009/11/18> + 12.750|date: 2009/11/19> + 13.120|date: 2009/11/20> + 13.410|date: 2009/11/23> + 13.510|date: 2009/11/24> + 13.530|date: 2009/11/25> + 13.220|date: 2009/11/27> + 13.550|date: 2009/11/30> + 13.640|date: 2009/12/01> + 13.930|date: 2009/12/02> + 13.820|date: 2009/12/03> + 14.190|date: 2009/12/04> + 13.990|date: 2009/12/07> + 14.070|date: 2009/12/08> + 13.940|date: 2009/12/09> + 13.850|date: 2009/12/10> + 13.660|date: 2009/12/11> + 13.900|date: 2009/12/14> + 13.540|date: 2009/12/15> + 13.490|date: 2009/12/16> + 13.450|date: 2009/12/17> + 13.450|date: 2009/12/18> + 13.790|date: 2009/12/21> + 13.740|date: 2009/12/22> + 13.560|date: 2009/12/23> + 13.690|date: 2009/12/24> + 13.470|date: 2009/12/28> + 13.440|date: 2009/12/29> + 13.500|date: 2009/12/30> + 13.400|date: 2009/12/31> + 13.400|date: 2010/01/04> + 13.470|date: 2010/01/05> + 13.850|date: 2010/01/06> + 14.190|date: 2010/01/07> + 14.230|date: 2010/01/08> + 14.110|date: 2010/01/11> + 13.810|date: 2010/01/12> + 13.940|date: 2010/01/13> + 14.100|date: 2010/01/14> + 13.630|date: 2010/01/15> + 13.350|date: 2010/01/19> + 13.500|date: 2010/01/20> + 13.590|date: 2010/01/21> + 13.320|date: 2010/01/22> + 13.220|date: 2010/01/25> + 12.850|date: 2010/01/26> + 13.240|date: 2010/01/27> + 13.040|date: 2010/01/28> + 12.950|date: 2010/01/29> + 12.770|date: 2010/02/01> + 12.750|date: 2010/02/02> + 12.560|date: 2010/02/03> + 12.440|date: 2010/02/04> + 12.620|date: 2010/02/05> + 12.570|date: 2010/02/08> + 12.820|date: 2010/02/09> + 13.160|date: 2010/02/10> + 12.880|date: 2010/02/11> + 13.030|date: 2010/02/12> + 13.060|date: 2010/02/16> + 13.050|date: 2010/02/17> + 12.960|date: 2010/02/18> + 12.910|date: 2010/02/19> + 13.060|date: 2010/02/22> + 12.720|date: 2010/02/23> + 12.810|date: 2010/02/24> + 12.740|date: 2010/02/25> + 12.800|date: 2010/02/26> + 12.720|date: 2010/03/01> + 12.790|date: 2010/03/02> + 12.890|date: 2010/03/03> + 13.230|date: 2010/03/04> + 13.510|date: 2010/03/05> + 13.560|date: 2010/03/08> + 13.270|date: 2010/03/09> + 13.260|date: 2010/03/10> + 13.590|date: 2010/03/11> + 13.390|date: 2010/03/12> + 13.210|date: 2010/03/15> + 13.430|date: 2010/03/16> + 13.930|date: 2010/03/17> + 14.260|date: 2010/03/18> + 14.440|date: 2010/03/19> + 14.140|date: 2010/03/22> + 14.160|date: 2010/03/23> + 14.120|date: 2010/03/24> + 13.860|date: 2010/03/25> + 14.050|date: 2010/03/26> + 14.070|date: 2010/03/29> + 13.970|date: 2010/03/30> + 14.050|date: 2010/03/31> + 14.270|date: 2010/04/01> + 14.460|date: 2010/04/05> + 14.660|date: 2010/04/06> + 14.720|date: 2010/04/07> + 14.870|date: 2010/04/08> + 15.020|date: 2010/04/09> + 15.030|date: 2010/04/12> + 14.960|date: 2010/04/13> + 15.550|date: 2010/04/14> + 15.320|date: 2010/04/15> + 14.020|date: 2010/04/16> + 14.040|date: 2010/04/19> + 14.280|date: 2010/04/20> + 14.470|date: 2010/04/21> + 14.700|date: 2010/04/22> + 14.800|date: 2010/04/23> + 14.240|date: 2010/04/26> + 13.820|date: 2010/04/27> + 14.070|date: 2010/04/28> + 14.530|date: 2010/04/29> + 14.150|date: 2010/04/30> + 14.270|date: 2010/05/03> + 13.940|date: 2010/05/04> + 13.920|date: 2010/05/05> + 13.500|date: 2010/05/06> + 13.420|date: 2010/05/07> + 13.820|date: 2010/05/10> + 14.070|date: 2010/05/11> + 14.280|date: 2010/05/12> + 14.030|date: 2010/05/13> + 13.620|date: 2010/05/14> + 13.760|date: 2010/05/17> + 13.350|date: 2010/05/18> + 13.070|date: 2010/05/19> + 12.540|date: 2010/05/20> + 12.940|date: 2010/05/21> + 12.390|date: 2010/05/24> + 12.540|date: 2010/05/25> + 12.380|date: 2010/05/26> + 12.740|date: 2010/05/27> + 12.450|date: 2010/05/28> + 12.120|date: 2010/06/01> + 12.580|date: 2010/06/02> + 12.400|date: 2010/06/03> + 11.820|date: 2010/06/04> + 11.750|date: 2010/06/07> + 11.770|date: 2010/06/08> + 11.330|date: 2010/06/09> + 11.700|date: 2010/06/10> + 11.890|date: 2010/06/11> + 11.690|date: 2010/06/14> + 12.040|date: 2010/06/15> + 12.050|date: 2010/06/16> + 11.900|date: 2010/06/17> + 11.990|date: 2010/06/18> + 12.030|date: 2010/06/21> + 11.990|date: 2010/06/22> + 12.020|date: 2010/06/23> + 11.890|date: 2010/06/24> + 12.470|date: 2010/06/25> + 12.100|date: 2010/06/28> + 11.700|date: 2010/06/29> + 11.450|date: 2010/06/30> + 11.010|date: 2010/07/01> + 10.980|date: 2010/07/02> + 11.030|date: 2010/07/06> + 11.570|date: 2010/07/07> + 11.760|date: 2010/07/08> + 12.050|date: 2010/07/09> + 12.130|date: 2010/07/12> + 12.460|date: 2010/07/13> + 12.260|date: 2010/07/14> + 12.110|date: 2010/07/15> + 11.790|date: 2010/07/16> + 11.440|date: 2010/07/19> + 11.390|date: 2010/07/20> + 10.920|date: 2010/07/21> + 11.250|date: 2010/07/22> + 11.480|date: 2010/07/23> + 11.750|date: 2010/07/26> + 11.770|date: 2010/07/27> + 11.650|date: 2010/07/28> + 11.540|date: 2010/07/29> + 11.470|date: 2010/07/30> + 11.830|date: 2010/08/02> + 11.660|date: 2010/08/03> + 11.590|date: 2010/08/04> + 11.410|date: 2010/08/05> + 11.120|date: 2010/08/06> + 11.300|date: 2010/08/09> + 11.100|date: 2010/08/10> + 10.540|date: 2010/08/11> + 10.430|date: 2010/08/12> + 10.340|date: 2010/08/13> + 10.250|date: 2010/08/16> + 10.390|date: 2010/08/17> + 10.210|date: 2010/08/19> + 10.270|date: 2010/08/20> volume |ticker: FHN> => 23202.000|date: 2009/08/21> + 27079.000|date: 2009/08/24> + 29104.000|date: 2009/08/25> + 29831.000|date: 2009/08/26> + 21448.000|date: 2009/08/27> + 19522.000|date: 2009/08/28> + 20944.000|date: 2009/08/31> + 34487.000|date: 2009/09/01> + 25334.000|date: 2009/09/02> + 28944.000|date: 2009/09/03> + 24001.000|date: 2009/09/04> + 27061.000|date: 2009/09/09> + 20718.000|date: 2009/09/10> + 16780.000|date: 2009/09/11> + 16163.000|date: 2009/09/14> + 24549.000|date: 2009/09/15> + 65068.000|date: 2009/09/16> + 35958.000|date: 2009/09/17> + 33421.000|date: 2009/09/18> + 19616.000|date: 2009/09/21> + 22245.000|date: 2009/09/22> + 19861.000|date: 2009/09/23> + 17671.000|date: 2009/09/24> + 28859.000|date: 2009/09/25> + 19666.000|date: 2009/09/28> + 18462.000|date: 2009/09/29> + 30226.000|date: 2009/09/30> + 34508.000|date: 2009/10/01> + 31699.000|date: 2009/10/02> + 33916.000|date: 2009/10/05> + 30381.000|date: 2009/10/06> + 30021.000|date: 2009/10/07> + 30481.000|date: 2009/10/08> + 34409.000|date: 2009/10/09> + 14294.000|date: 2009/10/12> + 21252.000|date: 2009/10/13> + 26148.000|date: 2009/10/14> + 26572.000|date: 2009/10/15> + 69859.000|date: 2009/10/16> + 24558.000|date: 2009/10/19> + 16290.000|date: 2009/10/20> + 27472.000|date: 2009/10/21> + 35157.000|date: 2009/10/22> + 19056.000|date: 2009/10/23> + 25429.000|date: 2009/10/26> + 30760.000|date: 2009/10/27> + 38265.000|date: 2009/10/28> + 34616.000|date: 2009/11/05> + 19377.000|date: 2009/11/06> + 25994.000|date: 2009/11/09> + 24585.000|date: 2009/11/10> + 27720.000|date: 2009/11/11> + 18718.000|date: 2009/11/12> + 17257.000|date: 2009/11/13> + 23988.000|date: 2009/11/16> + 33084.000|date: 2009/11/17> + 32355.000|date: 2009/11/18> + 43424.000|date: 2009/11/19> + 40314.000|date: 2009/11/20> + 25219.000|date: 2009/11/23> + 31073.000|date: 2009/11/24> + 22318.000|date: 2009/11/25> + 15477.000|date: 2009/11/27> + 25303.000|date: 2009/11/30> + 15823.000|date: 2009/12/01> + 47477.000|date: 2009/12/02> + 47170.000|date: 2009/12/03> + 40972.000|date: 2009/12/04> + 18237.000|date: 2009/12/07> + 25784.000|date: 2009/12/08> + 25698.000|date: 2009/12/09> + 23193.000|date: 2009/12/10> + 29110.000|date: 2009/12/11> + 37793.000|date: 2009/12/14> + 79448.000|date: 2009/12/15> + 39873.000|date: 2009/12/16> + 26156.000|date: 2009/12/17> + 34224.000|date: 2009/12/18> + 20483.000|date: 2009/12/21> + 23458.000|date: 2009/12/22> + 12609.000|date: 2009/12/23> + 4640.000|date: 2009/12/24> + 9713.000|date: 2009/12/28> + 10419.000|date: 2009/12/29> + 14746.000|date: 2009/12/30> + 13677.000|date: 2009/12/31> + 25890.000|date: 2010/01/04> + 20624.000|date: 2010/01/05> + 40722.000|date: 2010/01/06> + 45616.000|date: 2010/01/07> + 30999.000|date: 2010/01/08> + 16690.000|date: 2010/01/11> + 23358.000|date: 2010/01/12> + 30953.000|date: 2010/01/13> + 27892.000|date: 2010/01/14> + 57310.000|date: 2010/01/15> + 115204.000|date: 2010/01/19> + 56833.000|date: 2010/01/20> + 64888.000|date: 2010/01/21> + 49546.000|date: 2010/01/22> + 30136.000|date: 2010/01/25> + 36996.000|date: 2010/01/26> + 40496.000|date: 2010/01/27> + 25062.000|date: 2010/01/28> + 37662.000|date: 2010/01/29> + 39004.000|date: 2010/02/01> + 33772.000|date: 2010/02/02> + 35223.000|date: 2010/02/03> + 51419.000|date: 2010/02/04> + 46126.000|date: 2010/02/05> + 28246.000|date: 2010/02/08> + 30596.000|date: 2010/02/09> + 45619.000|date: 2010/02/10> + 34892.000|date: 2010/02/11> + 47995.000|date: 2010/02/12> + 29632.000|date: 2010/02/16> + 21245.000|date: 2010/02/17> + 18741.000|date: 2010/02/18> + 29879.000|date: 2010/02/19> + 28046.000|date: 2010/02/22> + 23083.000|date: 2010/02/23> + 37012.000|date: 2010/02/24> + 23376.000|date: 2010/02/25> + 22038.000|date: 2010/02/26> + 14689.000|date: 2010/03/01> + 19275.000|date: 2010/03/02> + 19603.000|date: 2010/03/03> + 26134.000|date: 2010/03/04> + 27884.000|date: 2010/03/05> + 19053.000|date: 2010/03/08> + 16431.000|date: 2010/03/09> + 37847.000|date: 2010/03/10> + 15442.000|date: 2010/03/11> + 13808.000|date: 2010/03/12> + 20748.000|date: 2010/03/15> + 15895.000|date: 2010/03/16> + 39025.000|date: 2010/03/17> + 60976.000|date: 2010/03/18> + 64876.000|date: 2010/03/19> + 42566.000|date: 2010/03/22> + 21926.000|date: 2010/03/23> + 13744.000|date: 2010/03/24> + 37423.000|date: 2010/03/25> + 90849.000|date: 2010/03/26> + 24677.000|date: 2010/03/29> + 16123.000|date: 2010/03/30> + 23628.000|date: 2010/03/31> + 14996.000|date: 2010/04/01> + 20737.000|date: 2010/04/05> + 43594.000|date: 2010/04/06> + 37383.000|date: 2010/04/07> + 27632.000|date: 2010/04/08> + 21569.000|date: 2010/04/09> + 42914.000|date: 2010/04/12> + 37628.000|date: 2010/04/13> + 37962.000|date: 2010/04/14> + 53376.000|date: 2010/04/15> + 158260.000|date: 2010/04/16> + 64605.000|date: 2010/04/19> + 47134.000|date: 2010/04/20> + 52504.000|date: 2010/04/21> + 26332.000|date: 2010/04/22> + 23269.000|date: 2010/04/23> + 29189.000|date: 2010/04/26> + 37126.000|date: 2010/04/27> + 22601.000|date: 2010/04/28> + 24941.000|date: 2010/04/29> + 33871.000|date: 2010/04/30> + 23813.000|date: 2010/05/03> + 22646.000|date: 2010/05/04> + 19992.000|date: 2010/05/05> + 44536.000|date: 2010/05/06> + 63066.000|date: 2010/05/07> + 44192.000|date: 2010/05/10> + 39535.000|date: 2010/05/11> + 19315.000|date: 2010/05/12> + 27708.000|date: 2010/05/13> + 31052.000|date: 2010/05/14> + 42444.000|date: 2010/05/17> + 44410.000|date: 2010/05/18> + 45915.000|date: 2010/05/19> + 50136.000|date: 2010/05/20> + 40095.000|date: 2010/05/21> + 21706.000|date: 2010/05/24> + 35543.000|date: 2010/05/25> + 33943.000|date: 2010/05/26> + 22450.000|date: 2010/05/27> + 27775.000|date: 2010/05/28> + 20452.000|date: 2010/06/01> + 22588.000|date: 2010/06/02> + 13771.000|date: 2010/06/03> + 23823.000|date: 2010/06/04> + 28247.000|date: 2010/06/07> + 38164.000|date: 2010/06/08> + 38193.000|date: 2010/06/09> + 35630.000|date: 2010/06/10> + 24452.000|date: 2010/06/11> + 21721.000|date: 2010/06/14> + 22000.000|date: 2010/06/15> + 20646.000|date: 2010/06/16> + 20291.000|date: 2010/06/17> + 25295.000|date: 2010/06/18> + 25780.000|date: 2010/06/21> + 27403.000|date: 2010/06/22> + 37835.000|date: 2010/06/23> + 33143.000|date: 2010/06/24> + 35945.000|date: 2010/06/25> + 37118.000|date: 2010/06/28> + 48038.000|date: 2010/06/29> + 27687.000|date: 2010/06/30> + 47942.000|date: 2010/07/01> + 23138.000|date: 2010/07/02> + 24557.000|date: 2010/07/06> + 28941.000|date: 2010/07/07> + 30017.000|date: 2010/07/08> + 21140.000|date: 2010/07/09> + 22656.000|date: 2010/07/12> + 33577.000|date: 2010/07/13> + 34914.000|date: 2010/07/14> + 47201.000|date: 2010/07/15> + 79802.000|date: 2010/07/16> + 58329.000|date: 2010/07/19> + 43694.000|date: 2010/07/20> + 53035.000|date: 2010/07/21> + 37964.000|date: 2010/07/22> + 46177.000|date: 2010/07/23> + 32323.000|date: 2010/07/26> + 29396.000|date: 2010/07/27> + 17759.000|date: 2010/07/28> + 20453.000|date: 2010/07/29> + 20689.000|date: 2010/07/30> + 20100.000|date: 2010/08/02> + 18607.000|date: 2010/08/03> + 19943.000|date: 2010/08/04> + 24658.000|date: 2010/08/05> + 40543.000|date: 2010/08/06> + 21972.000|date: 2010/08/09> + 32674.000|date: 2010/08/10> + 26449.000|date: 2010/08/11> + 24020.000|date: 2010/08/12> + 16854.000|date: 2010/08/13> + 22424.000|date: 2010/08/16> + 19407.000|date: 2010/08/17> + 33789.000|date: 2010/08/19> + 29908.000|date: 2010/08/20> open |ticker: FII> => 26.600|date: 2009/08/21> + 27.110|date: 2009/08/24> + 26.710|date: 2009/08/25> + 26.460|date: 2009/08/26> + 26.590|date: 2009/08/27> + 26.570|date: 2009/08/28> + 26.120|date: 2009/08/31> + 26.150|date: 2009/09/01> + 25.300|date: 2009/09/02> + 25.630|date: 2009/09/03> + 25.440|date: 2009/09/04> + 26.090|date: 2009/09/09> + 26.540|date: 2009/09/10> + 26.285|date: 2009/09/11> + 25.470|date: 2009/09/14> + 26.240|date: 2009/09/15> + 26.060|date: 2009/09/16> + 26.880|date: 2009/09/17> + 27.200|date: 2009/09/18> + 26.820|date: 2009/09/21> + 26.890|date: 2009/09/22> + 27.220|date: 2009/09/23> + 26.520|date: 2009/09/24> + 25.690|date: 2009/09/25> + 25.400|date: 2009/09/28> + 26.000|date: 2009/09/29> + 26.270|date: 2009/09/30> + 26.210|date: 2009/10/01> + 24.920|date: 2009/10/02> + 25.160|date: 2009/10/05> + 26.300|date: 2009/10/06> + 25.660|date: 2009/10/07> + 26.090|date: 2009/10/08> + 25.880|date: 2009/10/09> + 26.160|date: 2009/10/12> + 25.920|date: 2009/10/13> + 26.220|date: 2009/10/14> + 26.550|date: 2009/10/15> + 26.140|date: 2009/10/16> + 26.010|date: 2009/10/19> + 26.170|date: 2009/10/20> + 26.100|date: 2009/10/21> + 25.830|date: 2009/10/22> + 27.290|date: 2009/10/23> + 27.370|date: 2009/10/26> + 27.500|date: 2009/10/27> + 27.570|date: 2009/10/28> + 26.490|date: 2009/11/05> + 26.390|date: 2009/11/06> + 26.800|date: 2009/11/09> + 27.180|date: 2009/11/10> + 27.450|date: 2009/11/11> + 27.530|date: 2009/11/12> + 27.260|date: 2009/11/13> + 27.790|date: 2009/11/16> + 27.910|date: 2009/11/17> + 27.600|date: 2009/11/18> + 27.200|date: 2009/11/19> + 26.830|date: 2009/11/20> + 26.980|date: 2009/11/23> + 26.250|date: 2009/11/24> + 26.230|date: 2009/11/25> + 25.500|date: 2009/11/27> + 25.660|date: 2009/11/30> + 25.990|date: 2009/12/01> + 26.000|date: 2009/12/02> + 25.920|date: 2009/12/03> + 26.110|date: 2009/12/04> + 25.670|date: 2009/12/07> + 24.920|date: 2009/12/08> + 24.940|date: 2009/12/09> + 25.430|date: 2009/12/10> + 25.400|date: 2009/12/11> + 25.420|date: 2009/12/14> + 25.140|date: 2009/12/15> + 25.140|date: 2009/12/16> + 25.510|date: 2009/12/17> + 25.980|date: 2009/12/18> + 26.580|date: 2009/12/21> + 26.970|date: 2009/12/22> + 27.690|date: 2009/12/23> + 27.990|date: 2009/12/24> + 28.020|date: 2009/12/28> + 27.990|date: 2009/12/29> + 27.680|date: 2009/12/30> + 27.840|date: 2009/12/31> + 27.760|date: 2010/01/04> + 27.970|date: 2010/01/05> + 27.940|date: 2010/01/06> + 27.720|date: 2010/01/07> + 27.670|date: 2010/01/08> + 27.760|date: 2010/01/11> + 27.700|date: 2010/01/12> + 27.800|date: 2010/01/13> + 27.710|date: 2010/01/14> + 27.430|date: 2010/01/15> + 27.400|date: 2010/01/19> + 27.440|date: 2010/01/20> + 27.560|date: 2010/01/21> + 26.910|date: 2010/01/22> + 25.970|date: 2010/01/25> + 25.890|date: 2010/01/26> + 25.590|date: 2010/01/27> + 26.600|date: 2010/01/28> + 25.620|date: 2010/01/29> + 25.440|date: 2010/02/01> + 26.050|date: 2010/02/02> + 25.280|date: 2010/02/03> + 24.510|date: 2010/02/04> + 24.350|date: 2010/02/05> + 24.710|date: 2010/02/08> + 24.140|date: 2010/02/09> + 24.070|date: 2010/02/10> + 24.580|date: 2010/02/11> + 24.440|date: 2010/02/12> + 24.660|date: 2010/02/16> + 25.670|date: 2010/02/17> + 25.360|date: 2010/02/18> + 25.450|date: 2010/02/19> + 25.960|date: 2010/02/22> + 25.740|date: 2010/02/23> + 25.340|date: 2010/02/24> + 25.150|date: 2010/02/25> + 25.330|date: 2010/02/26> + 25.020|date: 2010/03/01> + 25.240|date: 2010/03/02> + 25.400|date: 2010/03/03> + 25.410|date: 2010/03/04> + 25.870|date: 2010/03/05> + 26.020|date: 2010/03/08> + 25.700|date: 2010/03/09> + 25.970|date: 2010/03/10> + 25.880|date: 2010/03/11> + 26.350|date: 2010/03/12> + 26.150|date: 2010/03/15> + 26.060|date: 2010/03/16> + 25.970|date: 2010/03/17> + 26.400|date: 2010/03/18> + 26.430|date: 2010/03/19> + 25.690|date: 2010/03/22> + 26.060|date: 2010/03/23> + 26.050|date: 2010/03/24> + 26.400|date: 2010/03/25> + 26.310|date: 2010/03/26> + 26.380|date: 2010/03/29> + 26.210|date: 2010/03/30> + 26.230|date: 2010/03/31> + 26.580|date: 2010/04/01> + 26.540|date: 2010/04/05> + 26.520|date: 2010/04/06> + 26.780|date: 2010/04/07> + 26.450|date: 2010/04/08> + 26.470|date: 2010/04/09> + 26.490|date: 2010/04/12> + 26.310|date: 2010/04/13> + 27.100|date: 2010/04/14> + 26.960|date: 2010/04/15> + 27.210|date: 2010/04/16> + 26.570|date: 2010/04/19> + 26.930|date: 2010/04/20> + 26.590|date: 2010/04/21> + 26.320|date: 2010/04/22> + 26.250|date: 2010/04/23> + 25.790|date: 2010/04/26> + 25.020|date: 2010/04/27> + 24.400|date: 2010/04/28> + 24.490|date: 2010/04/29> + 24.630|date: 2010/04/30> + 24.400|date: 2010/05/03> + 24.120|date: 2010/05/04> + 23.490|date: 2010/05/05> + 23.670|date: 2010/05/06> + 23.480|date: 2010/05/07> + 24.440|date: 2010/05/10> + 23.600|date: 2010/05/11> + 23.560|date: 2010/05/12> + 23.720|date: 2010/05/13> + 23.310|date: 2010/05/14> + 23.190|date: 2010/05/17> + 23.520|date: 2010/05/18> + 22.680|date: 2010/05/19> + 22.770|date: 2010/05/20> + 21.990|date: 2010/05/21> + 22.810|date: 2010/05/24> + 21.910|date: 2010/05/25> + 22.680|date: 2010/05/26> + 22.720|date: 2010/05/27> + 22.610|date: 2010/05/28> + 21.990|date: 2010/06/01> + 21.740|date: 2010/06/02> + 21.700|date: 2010/06/03> + 21.700|date: 2010/06/04> + 21.990|date: 2010/06/07> + 21.150|date: 2010/06/08> + 21.410|date: 2010/06/09> + 21.180|date: 2010/06/10> + 21.660|date: 2010/06/11> + 22.680|date: 2010/06/14> + 22.360|date: 2010/06/15> + 22.700|date: 2010/06/16> + 22.640|date: 2010/06/17> + 22.440|date: 2010/06/18> + 22.360|date: 2010/06/21> + 22.010|date: 2010/06/22> + 21.750|date: 2010/06/23> + 21.680|date: 2010/06/24> + 21.210|date: 2010/06/25> + 21.390|date: 2010/06/28> + 21.390|date: 2010/06/29> + 20.960|date: 2010/06/30> + 20.670|date: 2010/07/01> + 20.830|date: 2010/07/02> + 20.650|date: 2010/07/06> + 20.450|date: 2010/07/07> + 21.250|date: 2010/07/08> + 21.180|date: 2010/07/09> + 21.170|date: 2010/07/12> + 21.280|date: 2010/07/13> + 21.240|date: 2010/07/14> + 21.340|date: 2010/07/15> + 20.880|date: 2010/07/16> + 20.930|date: 2010/07/19> + 20.650|date: 2010/07/20> + 21.550|date: 2010/07/21> + 21.540|date: 2010/07/22> + 21.930|date: 2010/07/23> + 21.030|date: 2010/07/26> + 21.270|date: 2010/07/27> + 21.220|date: 2010/07/28> + 21.230|date: 2010/07/29> + 21.290|date: 2010/07/30> + 21.500|date: 2010/08/02> + 21.670|date: 2010/08/03> + 21.130|date: 2010/08/04> + 21.370|date: 2010/08/05> + 21.490|date: 2010/08/06> + 21.380|date: 2010/08/09> + 21.380|date: 2010/08/10> + 21.060|date: 2010/08/11> + 20.510|date: 2010/08/12> + 20.560|date: 2010/08/13> + 20.330|date: 2010/08/16> + 20.370|date: 2010/08/17> + 20.630|date: 2010/08/19> + 20.130|date: 2010/08/20> high |ticker: FII> => 26.980|date: 2009/08/21> + 27.220|date: 2009/08/24> + 26.890|date: 2009/08/25> + 26.690|date: 2009/08/26> + 26.710|date: 2009/08/27> + 26.740|date: 2009/08/28> + 26.280|date: 2009/08/31> + 26.290|date: 2009/09/01> + 25.600|date: 2009/09/02> + 25.700|date: 2009/09/03> + 25.480|date: 2009/09/04> + 26.680|date: 2009/09/09> + 26.630|date: 2009/09/10> + 26.320|date: 2009/09/11> + 26.330|date: 2009/09/14> + 26.250|date: 2009/09/15> + 27.020|date: 2009/09/16> + 27.310|date: 2009/09/17> + 27.220|date: 2009/09/18> + 26.900|date: 2009/09/21> + 27.270|date: 2009/09/22> + 27.500|date: 2009/09/23> + 26.550|date: 2009/09/24> + 25.690|date: 2009/09/25> + 25.980|date: 2009/09/28> + 26.410|date: 2009/09/29> + 26.620|date: 2009/09/30> + 26.420|date: 2009/10/01> + 25.060|date: 2009/10/02> + 26.050|date: 2009/10/05> + 26.300|date: 2009/10/06> + 25.950|date: 2009/10/07> + 26.280|date: 2009/10/08> + 26.140|date: 2009/10/09> + 26.320|date: 2009/10/12> + 25.960|date: 2009/10/13> + 26.750|date: 2009/10/14> + 26.690|date: 2009/10/15> + 26.250|date: 2009/10/16> + 26.340|date: 2009/10/19> + 26.420|date: 2009/10/20> + 26.640|date: 2009/10/21> + 26.990|date: 2009/10/22> + 27.910|date: 2009/10/23> + 27.990|date: 2009/10/26> + 28.100|date: 2009/10/27> + 27.750|date: 2009/10/28> + 26.610|date: 2009/11/05> + 26.700|date: 2009/11/06> + 27.290|date: 2009/11/09> + 27.380|date: 2009/11/10> + 27.700|date: 2009/11/11> + 27.720|date: 2009/11/12> + 27.550|date: 2009/11/13> + 28.050|date: 2009/11/16> + 27.960|date: 2009/11/17> + 27.670|date: 2009/11/18> + 27.280|date: 2009/11/19> + 26.850|date: 2009/11/20> + 26.980|date: 2009/11/23> + 26.810|date: 2009/11/24> + 26.290|date: 2009/11/25> + 25.830|date: 2009/11/27> + 25.870|date: 2009/11/30> + 26.180|date: 2009/12/01> + 26.130|date: 2009/12/02> + 26.110|date: 2009/12/03> + 26.150|date: 2009/12/04> + 25.800|date: 2009/12/07> + 25.110|date: 2009/12/08> + 25.400|date: 2009/12/09> + 25.560|date: 2009/12/10> + 25.450|date: 2009/12/11> + 25.440|date: 2009/12/14> + 25.140|date: 2009/12/15> + 25.730|date: 2009/12/16> + 25.880|date: 2009/12/17> + 26.470|date: 2009/12/18> + 27.110|date: 2009/12/21> + 27.690|date: 2009/12/22> + 28.300|date: 2009/12/23> + 28.310|date: 2009/12/24> + 28.190|date: 2009/12/28> + 28.060|date: 2009/12/29> + 27.870|date: 2009/12/30> + 28.000|date: 2009/12/31> + 28.030|date: 2010/01/04> + 28.140|date: 2010/01/05> + 28.030|date: 2010/01/06> + 27.930|date: 2010/01/07> + 27.670|date: 2010/01/08> + 27.900|date: 2010/01/11> + 27.980|date: 2010/01/12> + 27.830|date: 2010/01/13> + 27.710|date: 2010/01/14> + 27.550|date: 2010/01/15> + 27.760|date: 2010/01/19> + 27.620|date: 2010/01/20> + 27.660|date: 2010/01/21> + 26.910|date: 2010/01/22> + 26.490|date: 2010/01/25> + 26.090|date: 2010/01/26> + 26.670|date: 2010/01/27> + 26.780|date: 2010/01/28> + 26.060|date: 2010/01/29> + 26.170|date: 2010/02/01> + 26.730|date: 2010/02/02> + 25.290|date: 2010/02/03> + 24.820|date: 2010/02/04> + 24.750|date: 2010/02/05> + 24.710|date: 2010/02/08> + 24.320|date: 2010/02/09> + 25.000|date: 2010/02/10> + 24.660|date: 2010/02/11> + 24.560|date: 2010/02/12> + 25.440|date: 2010/02/16> + 25.670|date: 2010/02/17> + 25.710|date: 2010/02/18> + 26.010|date: 2010/02/19> + 25.960|date: 2010/02/22> + 25.810|date: 2010/02/23> + 25.485|date: 2010/02/24> + 25.240|date: 2010/02/25> + 25.330|date: 2010/02/26> + 25.190|date: 2010/03/01> + 25.400|date: 2010/03/02> + 25.790|date: 2010/03/03> + 25.790|date: 2010/03/04> + 26.130|date: 2010/03/05> + 26.100|date: 2010/03/08> + 26.160|date: 2010/03/09> + 26.105|date: 2010/03/10> + 26.290|date: 2010/03/11> + 26.420|date: 2010/03/12> + 26.170|date: 2010/03/15> + 26.140|date: 2010/03/16> + 26.470|date: 2010/03/17> + 26.520|date: 2010/03/18> + 26.580|date: 2010/03/19> + 26.060|date: 2010/03/22> + 26.230|date: 2010/03/23> + 26.250|date: 2010/03/24> + 26.500|date: 2010/03/25> + 26.370|date: 2010/03/26> + 26.440|date: 2010/03/29> + 26.370|date: 2010/03/30> + 26.830|date: 2010/03/31> + 26.780|date: 2010/04/01> + 26.690|date: 2010/04/05> + 26.940|date: 2010/04/06> + 26.780|date: 2010/04/07> + 26.490|date: 2010/04/08> + 26.570|date: 2010/04/09> + 26.540|date: 2010/04/12> + 26.830|date: 2010/04/13> + 27.320|date: 2010/04/14> + 27.300|date: 2010/04/15> + 27.220|date: 2010/04/16> + 26.920|date: 2010/04/19> + 26.940|date: 2010/04/20> + 26.760|date: 2010/04/21> + 26.500|date: 2010/04/22> + 26.250|date: 2010/04/23> + 25.910|date: 2010/04/26> + 25.030|date: 2010/04/27> + 24.600|date: 2010/04/28> + 24.770|date: 2010/04/29> + 24.830|date: 2010/04/30> + 24.560|date: 2010/05/03> + 24.180|date: 2010/05/04> + 24.170|date: 2010/05/05> + 23.980|date: 2010/05/06> + 24.180|date: 2010/05/07> + 24.740|date: 2010/05/10> + 23.740|date: 2010/05/11> + 23.860|date: 2010/05/12> + 23.860|date: 2010/05/13> + 23.575|date: 2010/05/14> + 23.500|date: 2010/05/17> + 23.530|date: 2010/05/18> + 23.210|date: 2010/05/19> + 23.010|date: 2010/05/20> + 22.810|date: 2010/05/21> + 23.040|date: 2010/05/24> + 22.550|date: 2010/05/25> + 22.830|date: 2010/05/26> + 22.770|date: 2010/05/27> + 22.690|date: 2010/05/28> + 22.180|date: 2010/06/01> + 21.760|date: 2010/06/02> + 22.290|date: 2010/06/03> + 22.283|date: 2010/06/04> + 21.990|date: 2010/06/07> + 21.290|date: 2010/06/08> + 21.410|date: 2010/06/09> + 21.810|date: 2010/06/10> + 22.300|date: 2010/06/11> + 22.950|date: 2010/06/14> + 22.750|date: 2010/06/15> + 22.780|date: 2010/06/16> + 22.720|date: 2010/06/17> + 22.520|date: 2010/06/18> + 22.390|date: 2010/06/21> + 22.130|date: 2010/06/22> + 21.960|date: 2010/06/23> + 21.680|date: 2010/06/24> + 21.440|date: 2010/06/25> + 21.870|date: 2010/06/28> + 21.490|date: 2010/06/29> + 21.160|date: 2010/06/30> + 20.930|date: 2010/07/01> + 20.830|date: 2010/07/02> + 20.880|date: 2010/07/06> + 21.070|date: 2010/07/07> + 21.370|date: 2010/07/08> + 21.330|date: 2010/07/09> + 21.280|date: 2010/07/12> + 21.420|date: 2010/07/13> + 21.410|date: 2010/07/14> + 21.380|date: 2010/07/15> + 21.320|date: 2010/07/16> + 21.080|date: 2010/07/19> + 21.350|date: 2010/07/20> + 21.860|date: 2010/07/21> + 22.150|date: 2010/07/22> + 21.930|date: 2010/07/23> + 21.100|date: 2010/07/26> + 21.400|date: 2010/07/27> + 21.460|date: 2010/07/28> + 21.610|date: 2010/07/29> + 21.590|date: 2010/07/30> + 21.680|date: 2010/08/02> + 21.700|date: 2010/08/03> + 21.550|date: 2010/08/04> + 21.850|date: 2010/08/05> + 21.590|date: 2010/08/06> + 21.725|date: 2010/08/09> + 21.630|date: 2010/08/10> + 21.070|date: 2010/08/11> + 20.820|date: 2010/08/12> + 20.610|date: 2010/08/13> + 20.530|date: 2010/08/16> + 20.820|date: 2010/08/17> + 20.700|date: 2010/08/19> + 20.500|date: 2010/08/20> low |ticker: FII> => 26.360|date: 2009/08/21> + 26.501|date: 2009/08/24> + 26.380|date: 2009/08/25> + 26.390|date: 2009/08/26> + 26.090|date: 2009/08/27> + 26.120|date: 2009/08/28> + 25.730|date: 2009/08/31> + 25.340|date: 2009/09/01> + 25.080|date: 2009/09/02> + 25.050|date: 2009/09/03> + 24.880|date: 2009/09/04> + 25.930|date: 2009/09/09> + 25.950|date: 2009/09/10> + 25.600|date: 2009/09/11> + 25.410|date: 2009/09/14> + 25.890|date: 2009/09/15> + 25.990|date: 2009/09/16> + 26.830|date: 2009/09/17> + 26.780|date: 2009/09/18> + 26.610|date: 2009/09/21> + 26.600|date: 2009/09/22> + 26.660|date: 2009/09/23> + 25.480|date: 2009/09/24> + 24.970|date: 2009/09/25> + 25.270|date: 2009/09/28> + 25.950|date: 2009/09/29> + 26.090|date: 2009/09/30> + 25.130|date: 2009/10/01> + 24.760|date: 2009/10/02> + 24.930|date: 2009/10/05> + 25.500|date: 2009/10/06> + 25.610|date: 2009/10/07> + 25.870|date: 2009/10/08> + 25.810|date: 2009/10/09> + 25.700|date: 2009/10/12> + 25.630|date: 2009/10/13> + 26.030|date: 2009/10/14> + 26.440|date: 2009/10/15> + 25.820|date: 2009/10/16> + 25.810|date: 2009/10/19> + 25.920|date: 2009/10/20> + 25.750|date: 2009/10/21> + 25.660|date: 2009/10/22> + 26.945|date: 2009/10/23> + 27.370|date: 2009/10/26> + 27.400|date: 2009/10/27> + 26.700|date: 2009/10/28> + 26.190|date: 2009/11/05> + 26.200|date: 2009/11/06> + 26.660|date: 2009/11/09> + 26.970|date: 2009/11/10> + 27.370|date: 2009/11/11> + 27.250|date: 2009/11/12> + 27.060|date: 2009/11/13> + 27.730|date: 2009/11/16> + 27.600|date: 2009/11/17> + 27.130|date: 2009/11/18> + 26.720|date: 2009/11/19> + 26.590|date: 2009/11/20> + 25.970|date: 2009/11/23> + 25.860|date: 2009/11/24> + 26.020|date: 2009/11/25> + 25.410|date: 2009/11/27> + 25.510|date: 2009/11/30> + 25.800|date: 2009/12/01> + 25.680|date: 2009/12/02> + 25.670|date: 2009/12/03> + 25.355|date: 2009/12/04> + 24.980|date: 2009/12/07> + 24.810|date: 2009/12/08> + 24.860|date: 2009/12/09> + 25.310|date: 2009/12/10> + 25.150|date: 2009/12/11> + 25.050|date: 2009/12/14> + 24.870|date: 2009/12/15> + 25.040|date: 2009/12/16> + 25.490|date: 2009/12/17> + 25.980|date: 2009/12/18> + 26.410|date: 2009/12/21> + 26.960|date: 2009/12/22> + 27.680|date: 2009/12/23> + 27.810|date: 2009/12/24> + 27.870|date: 2009/12/28> + 27.720|date: 2009/12/29> + 27.560|date: 2009/12/30> + 27.500|date: 2009/12/31> + 27.440|date: 2010/01/04> + 27.670|date: 2010/01/05> + 27.700|date: 2010/01/06> + 27.490|date: 2010/01/07> + 27.320|date: 2010/01/08> + 27.600|date: 2010/01/11> + 27.590|date: 2010/01/12> + 27.590|date: 2010/01/13> + 27.300|date: 2010/01/14> + 27.220|date: 2010/01/15> + 27.250|date: 2010/01/19> + 27.210|date: 2010/01/20> + 26.880|date: 2010/01/21> + 25.730|date: 2010/01/22> + 25.830|date: 2010/01/25> + 25.560|date: 2010/01/26> + 25.520|date: 2010/01/27> + 25.780|date: 2010/01/28> + 24.870|date: 2010/01/29> + 25.150|date: 2010/02/01> + 26.000|date: 2010/02/02> + 24.590|date: 2010/02/03> + 23.920|date: 2010/02/04> + 24.050|date: 2010/02/05> + 23.940|date: 2010/02/08> + 23.850|date: 2010/02/09> + 24.030|date: 2010/02/10> + 24.200|date: 2010/02/11> + 24.290|date: 2010/02/12> + 24.570|date: 2010/02/16> + 25.200|date: 2010/02/17> + 25.260|date: 2010/02/18> + 25.400|date: 2010/02/19> + 25.590|date: 2010/02/22> + 25.160|date: 2010/02/23> + 25.220|date: 2010/02/24> + 24.870|date: 2010/02/25> + 24.790|date: 2010/02/26> + 24.940|date: 2010/03/01> + 25.070|date: 2010/03/02> + 25.370|date: 2010/03/03> + 25.360|date: 2010/03/04> + 25.750|date: 2010/03/05> + 25.830|date: 2010/03/08> + 25.600|date: 2010/03/09> + 25.890|date: 2010/03/10> + 25.745|date: 2010/03/11> + 25.940|date: 2010/03/12> + 25.780|date: 2010/03/15> + 25.760|date: 2010/03/16> + 25.960|date: 2010/03/17> + 26.250|date: 2010/03/18> + 25.770|date: 2010/03/19> + 25.610|date: 2010/03/22> + 25.970|date: 2010/03/23> + 25.911|date: 2010/03/24> + 26.160|date: 2010/03/25> + 26.105|date: 2010/03/26> + 26.110|date: 2010/03/29> + 26.110|date: 2010/03/30> + 26.120|date: 2010/03/31> + 26.260|date: 2010/04/01> + 26.260|date: 2010/04/05> + 26.250|date: 2010/04/06> + 26.370|date: 2010/04/07> + 26.250|date: 2010/04/08> + 26.310|date: 2010/04/09> + 26.270|date: 2010/04/12> + 26.310|date: 2010/04/13> + 26.820|date: 2010/04/14> + 26.850|date: 2010/04/15> + 26.340|date: 2010/04/16> + 26.440|date: 2010/04/19> + 26.245|date: 2010/04/20> + 26.460|date: 2010/04/21> + 26.130|date: 2010/04/22> + 25.460|date: 2010/04/23> + 25.220|date: 2010/04/26> + 24.180|date: 2010/04/27> + 23.950|date: 2010/04/28> + 24.390|date: 2010/04/29> + 24.110|date: 2010/04/30> + 24.220|date: 2010/05/03> + 23.810|date: 2010/05/04> + 23.330|date: 2010/05/05> + 22.560|date: 2010/05/06> + 23.280|date: 2010/05/07> + 23.450|date: 2010/05/10> + 23.350|date: 2010/05/11> + 23.530|date: 2010/05/12> + 23.435|date: 2010/05/13> + 23.000|date: 2010/05/14> + 22.910|date: 2010/05/17> + 22.710|date: 2010/05/18> + 22.400|date: 2010/05/19> + 22.280|date: 2010/05/20> + 21.830|date: 2010/05/21> + 22.400|date: 2010/05/24> + 21.800|date: 2010/05/25> + 22.270|date: 2010/05/26> + 22.270|date: 2010/05/27> + 22.100|date: 2010/05/28> + 21.600|date: 2010/06/01> + 21.380|date: 2010/06/02> + 21.570|date: 2010/06/03> + 21.700|date: 2010/06/04> + 21.170|date: 2010/06/07> + 20.860|date: 2010/06/08> + 20.820|date: 2010/06/09> + 21.060|date: 2010/06/10> + 21.550|date: 2010/06/11> + 22.230|date: 2010/06/14> + 22.220|date: 2010/06/15> + 22.470|date: 2010/06/16> + 22.190|date: 2010/06/17> + 22.060|date: 2010/06/18> + 21.930|date: 2010/06/21> + 21.680|date: 2010/06/22> + 21.660|date: 2010/06/23> + 21.080|date: 2010/06/24> + 21.060|date: 2010/06/25> + 21.320|date: 2010/06/28> + 20.820|date: 2010/06/29> + 20.670|date: 2010/06/30> + 20.280|date: 2010/07/01> + 20.340|date: 2010/07/02> + 20.260|date: 2010/07/06> + 20.450|date: 2010/07/07> + 20.890|date: 2010/07/08> + 21.070|date: 2010/07/09> + 21.010|date: 2010/07/12> + 21.120|date: 2010/07/13> + 21.080|date: 2010/07/14> + 20.790|date: 2010/07/15> + 20.760|date: 2010/07/16> + 20.740|date: 2010/07/19> + 20.620|date: 2010/07/20> + 21.360|date: 2010/07/21> + 21.540|date: 2010/07/22> + 20.670|date: 2010/07/23> + 20.710|date: 2010/07/26> + 21.110|date: 2010/07/27> + 21.120|date: 2010/07/28> + 21.230|date: 2010/07/29> + 21.090|date: 2010/07/30> + 21.200|date: 2010/08/02> + 21.230|date: 2010/08/03> + 20.980|date: 2010/08/04> + 21.360|date: 2010/08/05> + 21.040|date: 2010/08/06> + 21.350|date: 2010/08/09> + 21.300|date: 2010/08/10> + 20.670|date: 2010/08/11> + 20.430|date: 2010/08/12> + 20.380|date: 2010/08/13> + 20.150|date: 2010/08/16> + 20.370|date: 2010/08/17> + 20.200|date: 2010/08/19> + 20.040|date: 2010/08/20> close |ticker: FII> => 26.950|date: 2009/08/21> + 26.580|date: 2009/08/24> + 26.660|date: 2009/08/25> + 26.520|date: 2009/08/26> + 26.490|date: 2009/08/27> + 26.430|date: 2009/08/28> + 26.250|date: 2009/08/31> + 25.460|date: 2009/09/01> + 25.430|date: 2009/09/02> + 25.340|date: 2009/09/03> + 25.370|date: 2009/09/04> + 26.650|date: 2009/09/09> + 26.310|date: 2009/09/10> + 25.660|date: 2009/09/11> + 26.310|date: 2009/09/14> + 26.080|date: 2009/09/15> + 26.890|date: 2009/09/16> + 26.940|date: 2009/09/17> + 26.980|date: 2009/09/18> + 26.620|date: 2009/09/21> + 27.190|date: 2009/09/22> + 26.660|date: 2009/09/23> + 25.650|date: 2009/09/24> + 25.290|date: 2009/09/25> + 25.970|date: 2009/09/28> + 26.240|date: 2009/09/29> + 26.370|date: 2009/09/30> + 25.150|date: 2009/10/01> + 24.990|date: 2009/10/02> + 26.040|date: 2009/10/05> + 25.880|date: 2009/10/06> + 25.870|date: 2009/10/07> + 25.970|date: 2009/10/08> + 26.030|date: 2009/10/09> + 25.940|date: 2009/10/12> + 25.740|date: 2009/10/13> + 26.620|date: 2009/10/14> + 26.620|date: 2009/10/15> + 25.970|date: 2009/10/16> + 26.190|date: 2009/10/19> + 26.220|date: 2009/10/20> + 25.830|date: 2009/10/21> + 26.860|date: 2009/10/22> + 27.390|date: 2009/10/23> + 27.520|date: 2009/10/26> + 27.530|date: 2009/10/27> + 26.730|date: 2009/10/28> + 26.580|date: 2009/11/05> + 26.620|date: 2009/11/06> + 27.270|date: 2009/11/09> + 27.220|date: 2009/11/10> + 27.550|date: 2009/11/11> + 27.260|date: 2009/11/12> + 27.540|date: 2009/11/13> + 27.910|date: 2009/11/16> + 27.690|date: 2009/11/17> + 27.350|date: 2009/11/18> + 26.940|date: 2009/11/19> + 26.640|date: 2009/11/20> + 26.100|date: 2009/11/23> + 26.050|date: 2009/11/24> + 26.100|date: 2009/11/25> + 25.600|date: 2009/11/27> + 25.780|date: 2009/11/30> + 26.000|date: 2009/12/01> + 25.780|date: 2009/12/02> + 25.730|date: 2009/12/03> + 25.780|date: 2009/12/04> + 25.010|date: 2009/12/07> + 24.960|date: 2009/12/08> + 25.280|date: 2009/12/09> + 25.330|date: 2009/12/10> + 25.360|date: 2009/12/11> + 25.220|date: 2009/12/14> + 25.000|date: 2009/12/15> + 25.700|date: 2009/12/16> + 25.760|date: 2009/12/17> + 26.470|date: 2009/12/18> + 27.050|date: 2009/12/21> + 27.690|date: 2009/12/22> + 27.960|date: 2009/12/23> + 28.020|date: 2009/12/24> + 27.940|date: 2009/12/28> + 27.790|date: 2009/12/29> + 27.870|date: 2009/12/30> + 27.500|date: 2009/12/31> + 28.000|date: 2010/01/04> + 28.010|date: 2010/01/05> + 27.810|date: 2010/01/06> + 27.580|date: 2010/01/07> + 27.570|date: 2010/01/08> + 27.880|date: 2010/01/11> + 27.680|date: 2010/01/12> + 27.730|date: 2010/01/13> + 27.500|date: 2010/01/14> + 27.300|date: 2010/01/15> + 27.750|date: 2010/01/19> + 27.480|date: 2010/01/20> + 26.880|date: 2010/01/21> + 25.740|date: 2010/01/22> + 25.980|date: 2010/01/25> + 25.590|date: 2010/01/26> + 26.500|date: 2010/01/27> + 26.020|date: 2010/01/28> + 25.380|date: 2010/01/29> + 26.130|date: 2010/02/01> + 26.700|date: 2010/02/02> + 24.630|date: 2010/02/03> + 24.300|date: 2010/02/04> + 24.650|date: 2010/02/05> + 23.980|date: 2010/02/08> + 24.160|date: 2010/02/09> + 24.620|date: 2010/02/10> + 24.570|date: 2010/02/11> + 24.530|date: 2010/02/12> + 25.410|date: 2010/02/16> + 25.320|date: 2010/02/17> + 25.550|date: 2010/02/18> + 25.810|date: 2010/02/19> + 25.740|date: 2010/02/22> + 25.210|date: 2010/02/23> + 25.400|date: 2010/02/24> + 25.190|date: 2010/02/25> + 25.010|date: 2010/02/26> + 25.100|date: 2010/03/01> + 25.340|date: 2010/03/02> + 25.480|date: 2010/03/03> + 25.740|date: 2010/03/04> + 25.980|date: 2010/03/05> + 25.880|date: 2010/03/08> + 25.980|date: 2010/03/09> + 26.030|date: 2010/03/10> + 26.260|date: 2010/03/11> + 26.190|date: 2010/03/12> + 25.940|date: 2010/03/15> + 25.850|date: 2010/03/16> + 26.320|date: 2010/03/17> + 26.380|date: 2010/03/18> + 25.810|date: 2010/03/19> + 26.050|date: 2010/03/22> + 26.220|date: 2010/03/23> + 26.170|date: 2010/03/24> + 26.250|date: 2010/03/25> + 26.320|date: 2010/03/26> + 26.230|date: 2010/03/29> + 26.290|date: 2010/03/30> + 26.380|date: 2010/03/31> + 26.470|date: 2010/04/01> + 26.660|date: 2010/04/05> + 26.780|date: 2010/04/06> + 26.520|date: 2010/04/07> + 26.460|date: 2010/04/08> + 26.480|date: 2010/04/09> + 26.360|date: 2010/04/12> + 26.820|date: 2010/04/13> + 26.950|date: 2010/04/14> + 27.260|date: 2010/04/15> + 26.760|date: 2010/04/16> + 26.760|date: 2010/04/19> + 26.660|date: 2010/04/20> + 26.620|date: 2010/04/21> + 26.390|date: 2010/04/22> + 25.900|date: 2010/04/23> + 25.220|date: 2010/04/26> + 24.180|date: 2010/04/27> + 24.250|date: 2010/04/28> + 24.660|date: 2010/04/29> + 24.120|date: 2010/04/30> + 24.440|date: 2010/05/03> + 24.000|date: 2010/05/04> + 23.870|date: 2010/05/05> + 23.550|date: 2010/05/06> + 23.530|date: 2010/05/07> + 23.810|date: 2010/05/10> + 23.500|date: 2010/05/11> + 23.820|date: 2010/05/12> + 23.440|date: 2010/05/13> + 23.160|date: 2010/05/14> + 23.290|date: 2010/05/17> + 22.810|date: 2010/05/18> + 23.110|date: 2010/05/19> + 22.280|date: 2010/05/20> + 22.650|date: 2010/05/21> + 22.400|date: 2010/05/24> + 22.510|date: 2010/05/25> + 22.380|date: 2010/05/26> + 22.730|date: 2010/05/27> + 22.210|date: 2010/05/28> + 21.600|date: 2010/06/01> + 21.580|date: 2010/06/02> + 22.260|date: 2010/06/03> + 21.800|date: 2010/06/04> + 21.170|date: 2010/06/07> + 21.260|date: 2010/06/08> + 20.900|date: 2010/06/09> + 21.810|date: 2010/06/10> + 22.250|date: 2010/06/11> + 22.260|date: 2010/06/14> + 22.720|date: 2010/06/15> + 22.690|date: 2010/06/16> + 22.450|date: 2010/06/17> + 22.150|date: 2010/06/18> + 22.010|date: 2010/06/21> + 21.690|date: 2010/06/22> + 21.800|date: 2010/06/23> + 21.130|date: 2010/06/24> + 21.320|date: 2010/06/25> + 21.610|date: 2010/06/28> + 21.050|date: 2010/06/29> + 20.710|date: 2010/06/30> + 20.590|date: 2010/07/01> + 20.490|date: 2010/07/02> + 20.390|date: 2010/07/06> + 21.040|date: 2010/07/07> + 21.100|date: 2010/07/08> + 21.240|date: 2010/07/09> + 21.120|date: 2010/07/12> + 21.230|date: 2010/07/13> + 21.380|date: 2010/07/14> + 21.040|date: 2010/07/15> + 20.840|date: 2010/07/16> + 20.960|date: 2010/07/19> + 21.330|date: 2010/07/20> + 21.380|date: 2010/07/21> + 22.050|date: 2010/07/22> + 20.980|date: 2010/07/23> + 21.100|date: 2010/07/26> + 21.290|date: 2010/07/27> + 21.130|date: 2010/07/28> + 21.530|date: 2010/07/29> + 21.220|date: 2010/07/30> + 21.670|date: 2010/08/02> + 21.240|date: 2010/08/03> + 21.530|date: 2010/08/04> + 21.730|date: 2010/08/05> + 21.350|date: 2010/08/06> + 21.600|date: 2010/08/09> + 21.450|date: 2010/08/10> + 20.750|date: 2010/08/11> + 20.610|date: 2010/08/12> + 20.430|date: 2010/08/13> + 20.170|date: 2010/08/16> + 20.740|date: 2010/08/17> + 20.270|date: 2010/08/19> + 20.490|date: 2010/08/20> volume |ticker: FII> => 10643.000|date: 2009/08/21> + 5574.000|date: 2009/08/24> + 6929.000|date: 2009/08/25> + 5968.000|date: 2009/08/26> + 6150.000|date: 2009/08/27> + 3582.000|date: 2009/08/28> + 5211.000|date: 2009/08/31> + 10755.000|date: 2009/09/01> + 8253.000|date: 2009/09/02> + 19483.000|date: 2009/09/03> + 9646.000|date: 2009/09/04> + 7111.000|date: 2009/09/09> + 9684.000|date: 2009/09/10> + 9477.000|date: 2009/09/11> + 8687.000|date: 2009/09/14> + 6814.000|date: 2009/09/15> + 12069.000|date: 2009/09/16> + 7658.000|date: 2009/09/17> + 9746.000|date: 2009/09/18> + 5705.000|date: 2009/09/21> + 8415.000|date: 2009/09/22> + 8415.000|date: 2009/09/23> + 14082.000|date: 2009/09/24> + 10248.000|date: 2009/09/25> + 6149.000|date: 2009/09/28> + 7255.000|date: 2009/09/29> + 7536.000|date: 2009/09/30> + 15793.000|date: 2009/10/01> + 12058.000|date: 2009/10/02> + 12625.000|date: 2009/10/05> + 12591.000|date: 2009/10/06> + 11117.000|date: 2009/10/07> + 6501.000|date: 2009/10/08> + 5096.000|date: 2009/10/09> + 4732.000|date: 2009/10/12> + 4680.000|date: 2009/10/13> + 10679.000|date: 2009/10/14> + 7732.000|date: 2009/10/15> + 8338.000|date: 2009/10/16> + 5761.000|date: 2009/10/19> + 9313.000|date: 2009/10/20> + 10824.000|date: 2009/10/21> + 15082.000|date: 2009/10/22> + 20090.000|date: 2009/10/23> + 18303.000|date: 2009/10/26> + 15938.000|date: 2009/10/27> + 15378.000|date: 2009/10/28> + 8903.000|date: 2009/11/05> + 7582.000|date: 2009/11/06> + 6560.000|date: 2009/11/09> + 6515.000|date: 2009/11/10> + 6355.000|date: 2009/11/11> + 7942.000|date: 2009/11/12> + 6741.000|date: 2009/11/13> + 11054.000|date: 2009/11/16> + 12037.000|date: 2009/11/17> + 12883.000|date: 2009/11/18> + 9063.000|date: 2009/11/19> + 10392.000|date: 2009/11/20> + 20430.000|date: 2009/11/23> + 17889.000|date: 2009/11/24> + 9168.000|date: 2009/11/25> + 7487.000|date: 2009/11/27> + 12219.000|date: 2009/11/30> + 9614.000|date: 2009/12/01> + 12213.000|date: 2009/12/02> + 11236.000|date: 2009/12/03> + 11952.000|date: 2009/12/04> + 19250.000|date: 2009/12/07> + 9299.000|date: 2009/12/08> + 8199.000|date: 2009/12/09> + 5959.000|date: 2009/12/10> + 7733.000|date: 2009/12/11> + 8885.000|date: 2009/12/14> + 13821.000|date: 2009/12/15> + 11484.000|date: 2009/12/16> + 15670.000|date: 2009/12/17> + 20840.000|date: 2009/12/18> + 12565.000|date: 2009/12/21> + 14920.000|date: 2009/12/22> + 13819.000|date: 2009/12/23> + 2815.000|date: 2009/12/24> + 4326.000|date: 2009/12/28> + 7549.000|date: 2009/12/29> + 5014.000|date: 2009/12/30> + 7737.000|date: 2009/12/31> + 13887.000|date: 2010/01/04> + 10957.000|date: 2010/01/05> + 6638.000|date: 2010/01/06> + 10383.000|date: 2010/01/07> + 8779.000|date: 2010/01/08> + 8162.000|date: 2010/01/11> + 6493.000|date: 2010/01/12> + 4771.000|date: 2010/01/13> + 5040.000|date: 2010/01/14> + 7268.000|date: 2010/01/15> + 6077.000|date: 2010/01/19> + 6555.000|date: 2010/01/20> + 10241.000|date: 2010/01/21> + 14459.000|date: 2010/01/22> + 11494.000|date: 2010/01/25> + 11167.000|date: 2010/01/26> + 17662.000|date: 2010/01/27> + 14988.000|date: 2010/01/28> + 49417.000|date: 2010/01/29> + 24741.000|date: 2010/02/01> + 24312.000|date: 2010/02/02> + 26715.000|date: 2010/02/03> + 29017.000|date: 2010/02/04> + 17862.000|date: 2010/02/05> + 14975.000|date: 2010/02/08> + 15197.000|date: 2010/02/09> + 13832.000|date: 2010/02/10> + 9726.000|date: 2010/02/11> + 9574.000|date: 2010/02/12> + 17468.000|date: 2010/02/16> + 10075.000|date: 2010/02/17> + 13536.000|date: 2010/02/18> + 18718.000|date: 2010/02/19> + 10300.000|date: 2010/02/22> + 15194.000|date: 2010/02/23> + 8967.000|date: 2010/02/24> + 11435.000|date: 2010/02/25> + 14397.000|date: 2010/02/26> + 14522.000|date: 2010/03/01> + 9326.000|date: 2010/03/02> + 12870.000|date: 2010/03/03> + 9764.000|date: 2010/03/04> + 9363.000|date: 2010/03/05> + 9738.000|date: 2010/03/08> + 14676.000|date: 2010/03/09> + 11836.000|date: 2010/03/10> + 11157.000|date: 2010/03/11> + 7736.000|date: 2010/03/12> + 6718.000|date: 2010/03/15> + 8677.000|date: 2010/03/16> + 14320.000|date: 2010/03/17> + 10376.000|date: 2010/03/18> + 12240.000|date: 2010/03/19> + 5717.000|date: 2010/03/22> + 6382.000|date: 2010/03/23> + 9000.000|date: 2010/03/24> + 15618.000|date: 2010/03/25> + 8730.000|date: 2010/03/26> + 5731.000|date: 2010/03/29> + 5215.000|date: 2010/03/30> + 13526.000|date: 2010/03/31> + 9573.000|date: 2010/04/01> + 9840.000|date: 2010/04/05> + 10235.000|date: 2010/04/06> + 13322.000|date: 2010/04/07> + 8706.000|date: 2010/04/08> + 7884.000|date: 2010/04/09> + 9899.000|date: 2010/04/12> + 11081.000|date: 2010/04/13> + 10044.000|date: 2010/04/14> + 8610.000|date: 2010/04/15> + 14921.000|date: 2010/04/16> + 8829.000|date: 2010/04/19> + 10129.000|date: 2010/04/20> + 11702.000|date: 2010/04/21> + 23898.000|date: 2010/04/22> + 29989.000|date: 2010/04/23> + 20988.000|date: 2010/04/26> + 30407.000|date: 2010/04/27> + 29624.000|date: 2010/04/28> + 22235.000|date: 2010/04/29> + 22598.000|date: 2010/04/30> + 20771.000|date: 2010/05/03> + 23218.000|date: 2010/05/04> + 21623.000|date: 2010/05/05> + 39433.000|date: 2010/05/06> + 40715.000|date: 2010/05/07> + 33052.000|date: 2010/05/10> + 20202.000|date: 2010/05/11> + 14186.000|date: 2010/05/12> + 11646.000|date: 2010/05/13> + 21848.000|date: 2010/05/14> + 13004.000|date: 2010/05/17> + 18478.000|date: 2010/05/18> + 21893.000|date: 2010/05/19> + 21301.000|date: 2010/05/20> + 21337.000|date: 2010/05/21> + 17874.000|date: 2010/05/24> + 20575.000|date: 2010/05/25> + 16335.000|date: 2010/05/26> + 19763.000|date: 2010/05/27> + 15112.000|date: 2010/05/28> + 11698.000|date: 2010/06/01> + 30593.000|date: 2010/06/02> + 22183.000|date: 2010/06/03> + 23094.000|date: 2010/06/04> + 17787.000|date: 2010/06/07> + 14701.000|date: 2010/06/08> + 21190.000|date: 2010/06/09> + 16537.000|date: 2010/06/10> + 16034.000|date: 2010/06/11> + 25142.000|date: 2010/06/14> + 17777.000|date: 2010/06/15> + 9105.000|date: 2010/06/16> + 8317.000|date: 2010/06/17> + 19236.000|date: 2010/06/18> + 14594.000|date: 2010/06/21> + 11654.000|date: 2010/06/22> + 10700.000|date: 2010/06/23> + 8821.000|date: 2010/06/24> + 15394.000|date: 2010/06/25> + 12457.000|date: 2010/06/28> + 20192.000|date: 2010/06/29> + 15193.000|date: 2010/06/30> + 12676.000|date: 2010/07/01> + 5784.000|date: 2010/07/02> + 8066.000|date: 2010/07/06> + 10087.000|date: 2010/07/07> + 12988.000|date: 2010/07/08> + 12800.000|date: 2010/07/09> + 8105.000|date: 2010/07/12> + 21004.000|date: 2010/07/13> + 18182.000|date: 2010/07/14> + 14446.000|date: 2010/07/15> + 20999.000|date: 2010/07/16> + 9614.000|date: 2010/07/19> + 8605.000|date: 2010/07/20> + 20446.000|date: 2010/07/21> + 20595.000|date: 2010/07/22> + 25876.000|date: 2010/07/23> + 13590.000|date: 2010/07/26> + 10620.000|date: 2010/07/27> + 7657.000|date: 2010/07/28> + 15506.000|date: 2010/07/29> + 14680.000|date: 2010/07/30> + 31351.000|date: 2010/08/02> + 19218.000|date: 2010/08/03> + 17016.000|date: 2010/08/04> + 16172.000|date: 2010/08/05> + 10262.000|date: 2010/08/06> + 11308.000|date: 2010/08/09> + 8552.000|date: 2010/08/10> + 10544.000|date: 2010/08/11> + 9405.000|date: 2010/08/12> + 5783.000|date: 2010/08/13> + 14647.000|date: 2010/08/16> + 10599.000|date: 2010/08/17> + 6051.000|date: 2010/08/19> + 9936.000|date: 2010/08/20> open |ticker: FIS> => 24.670|date: 2009/08/21> + 24.940|date: 2009/08/24> + 25.080|date: 2009/08/25> + 24.960|date: 2009/08/26> + 25.000|date: 2009/08/27> + 25.050|date: 2009/08/28> + 24.520|date: 2009/08/31> + 24.420|date: 2009/09/01> + 23.970|date: 2009/09/02> + 23.980|date: 2009/09/03> + 24.200|date: 2009/09/04> + 24.000|date: 2009/09/09> + 24.480|date: 2009/09/10> + 24.340|date: 2009/09/11> + 24.710|date: 2009/09/14> + 24.890|date: 2009/09/15> + 24.830|date: 2009/09/16> + 25.070|date: 2009/09/17> + 25.120|date: 2009/09/18> + 24.820|date: 2009/09/21> + 24.970|date: 2009/09/22> + 24.710|date: 2009/09/23> + 25.230|date: 2009/09/24> + 25.300|date: 2009/09/25> + 25.500|date: 2009/09/28> + 25.640|date: 2009/09/29> + 25.170|date: 2009/09/30> + 25.400|date: 2009/10/01> + 24.550|date: 2009/10/02> + 24.070|date: 2009/10/05> + 24.010|date: 2009/10/06> + 24.230|date: 2009/10/07> + 24.360|date: 2009/10/08> + 24.210|date: 2009/10/09> + 24.190|date: 2009/10/12> + 24.210|date: 2009/10/13> + 24.240|date: 2009/10/14> + 24.280|date: 2009/10/15> + 24.380|date: 2009/10/16> + 24.460|date: 2009/10/19> + 24.550|date: 2009/10/20> + 24.380|date: 2009/10/21> + 22.920|date: 2009/10/22> + 23.790|date: 2009/10/23> + 22.800|date: 2009/10/26> + 22.630|date: 2009/10/27> + 22.460|date: 2009/10/28> + 22.120|date: 2009/11/05> + 22.530|date: 2009/11/06> + 22.500|date: 2009/11/09> + 22.820|date: 2009/11/10> + 23.030|date: 2009/11/11> + 22.900|date: 2009/11/12> + 22.590|date: 2009/11/13> + 22.580|date: 2009/11/16> + 22.650|date: 2009/11/17> + 23.390|date: 2009/11/18> + 23.270|date: 2009/11/19> + 22.850|date: 2009/11/20> + 23.060|date: 2009/11/23> + 23.040|date: 2009/11/24> + 23.000|date: 2009/11/25> + 22.530|date: 2009/11/27> + 22.460|date: 2009/11/30> + 22.730|date: 2009/12/01> + 23.230|date: 2009/12/02> + 23.340|date: 2009/12/03> + 23.380|date: 2009/12/04> + 23.310|date: 2009/12/07> + 23.370|date: 2009/12/08> + 23.030|date: 2009/12/09> + 23.450|date: 2009/12/10> + 23.720|date: 2009/12/11> + 23.770|date: 2009/12/14> + 23.760|date: 2009/12/15> + 23.830|date: 2009/12/16> + 23.420|date: 2009/12/17> + 23.470|date: 2009/12/18> + 23.490|date: 2009/12/21> + 23.350|date: 2009/12/22> + 23.550|date: 2009/12/23> + 23.790|date: 2009/12/24> + 23.930|date: 2009/12/28> + 23.750|date: 2009/12/29> + 23.620|date: 2009/12/30> + 23.700|date: 2009/12/31> + 23.630|date: 2010/01/04> + 23.990|date: 2010/01/05> + 24.810|date: 2010/01/06> + 24.690|date: 2010/01/07> + 24.000|date: 2010/01/08> + 24.200|date: 2010/01/11> + 23.800|date: 2010/01/12> + 23.530|date: 2010/01/13> + 24.240|date: 2010/01/14> + 24.340|date: 2010/01/15> + 23.880|date: 2010/01/19> + 24.210|date: 2010/01/20> + 24.250|date: 2010/01/21> + 24.230|date: 2010/01/22> + 24.150|date: 2010/01/25> + 24.020|date: 2010/01/26> + 24.010|date: 2010/01/27> + 24.210|date: 2010/01/28> + 23.830|date: 2010/01/29> + 23.850|date: 2010/02/01> + 23.790|date: 2010/02/02> + 23.830|date: 2010/02/03> + 24.010|date: 2010/02/04> + 23.620|date: 2010/02/05> + 23.000|date: 2010/02/08> + 23.170|date: 2010/02/09> + 22.730|date: 2010/02/10> + 22.280|date: 2010/02/11> + 22.300|date: 2010/02/12> + 22.480|date: 2010/02/16> + 22.610|date: 2010/02/17> + 22.560|date: 2010/02/18> + 22.480|date: 2010/02/19> + 22.710|date: 2010/02/22> + 22.650|date: 2010/02/23> + 22.680|date: 2010/02/24> + 22.610|date: 2010/02/25> + 22.780|date: 2010/02/26> + 22.560|date: 2010/03/01> + 23.000|date: 2010/03/02> + 22.980|date: 2010/03/03> + 22.990|date: 2010/03/04> + 23.110|date: 2010/03/05> + 23.450|date: 2010/03/08> + 23.250|date: 2010/03/09> + 23.100|date: 2010/03/10> + 23.240|date: 2010/03/11> + 23.160|date: 2010/03/12> + 23.150|date: 2010/03/15> + 23.330|date: 2010/03/16> + 23.510|date: 2010/03/17> + 23.740|date: 2010/03/18> + 23.630|date: 2010/03/19> + 23.570|date: 2010/03/22> + 23.780|date: 2010/03/23> + 23.750|date: 2010/03/24> + 23.670|date: 2010/03/25> + 23.380|date: 2010/03/26> + 23.790|date: 2010/03/29> + 23.580|date: 2010/03/30> + 23.330|date: 2010/03/31> + 23.500|date: 2010/04/01> + 23.720|date: 2010/04/05> + 23.730|date: 2010/04/06> + 23.820|date: 2010/04/07> + 24.110|date: 2010/04/08> + 24.300|date: 2010/04/09> + 24.650|date: 2010/04/12> + 24.790|date: 2010/04/13> + 24.590|date: 2010/04/14> + 24.770|date: 2010/04/15> + 25.240|date: 2010/04/16> + 25.100|date: 2010/04/19> + 25.360|date: 2010/04/20> + 25.520|date: 2010/04/21> + 25.340|date: 2010/04/22> + 25.790|date: 2010/04/23> + 25.710|date: 2010/04/26> + 25.540|date: 2010/04/27> + 25.340|date: 2010/04/28> + 26.450|date: 2010/04/29> + 26.700|date: 2010/04/30> + 26.350|date: 2010/05/03> + 26.040|date: 2010/05/04> + 25.860|date: 2010/05/05> + 25.900|date: 2010/05/06> + 28.530|date: 2010/05/07> + 29.510|date: 2010/05/10> + 29.010|date: 2010/05/11> + 30.130|date: 2010/05/12> + 29.870|date: 2010/05/13> + 29.830|date: 2010/05/14> + 29.730|date: 2010/05/17> + 27.110|date: 2010/05/18> + 27.060|date: 2010/05/19> + 26.750|date: 2010/05/20> + 25.510|date: 2010/05/21> + 26.110|date: 2010/05/24> + 25.770|date: 2010/05/25> + 28.140|date: 2010/05/26> + 27.870|date: 2010/05/27> + 27.900|date: 2010/05/28> + 27.400|date: 2010/06/01> + 27.420|date: 2010/06/02> + 27.470|date: 2010/06/03> + 27.490|date: 2010/06/04> + 27.150|date: 2010/06/07> + 26.740|date: 2010/06/08> + 27.030|date: 2010/06/09> + 26.960|date: 2010/06/10> + 27.170|date: 2010/06/11> + 27.410|date: 2010/06/14> + 27.170|date: 2010/06/15> + 27.150|date: 2010/06/16> + 27.730|date: 2010/06/17> + 27.840|date: 2010/06/18> + 27.760|date: 2010/06/21> + 27.830|date: 2010/06/22> + 27.270|date: 2010/06/23> + 27.170|date: 2010/06/24> + 27.700|date: 2010/06/25> + 27.510|date: 2010/06/28> + 27.180|date: 2010/06/29> + 27.010|date: 2010/06/30> + 27.010|date: 2010/07/01> + 26.510|date: 2010/07/02> + 27.490|date: 2010/07/06> + 27.070|date: 2010/07/07> + 27.660|date: 2010/07/08> + 27.710|date: 2010/07/09> + 27.700|date: 2010/07/12> + 27.870|date: 2010/07/13> + 27.740|date: 2010/07/14> + 27.830|date: 2010/07/15> + 27.810|date: 2010/07/16> + 27.620|date: 2010/07/19> + 27.550|date: 2010/07/20> + 28.000|date: 2010/07/21> + 27.840|date: 2010/07/22> + 28.050|date: 2010/07/23> + 28.110|date: 2010/07/26> + 28.240|date: 2010/07/27> + 28.340|date: 2010/07/28> + 28.540|date: 2010/07/29> + 28.440|date: 2010/07/30> + 28.850|date: 2010/08/02> + 28.730|date: 2010/08/03> + 28.000|date: 2010/08/04> + 27.460|date: 2010/08/05> + 27.610|date: 2010/08/06> + 27.810|date: 2010/08/09> + 27.690|date: 2010/08/10> + 26.750|date: 2010/08/11> + 26.060|date: 2010/08/12> + 26.350|date: 2010/08/13> + 26.390|date: 2010/08/16> + 26.510|date: 2010/08/17> + 26.810|date: 2010/08/19> + 26.360|date: 2010/08/20> high |ticker: FIS> => 24.870|date: 2009/08/21> + 25.170|date: 2009/08/24> + 25.320|date: 2009/08/25> + 25.090|date: 2009/08/26> + 25.050|date: 2009/08/27> + 25.050|date: 2009/08/28> + 24.750|date: 2009/08/31> + 24.835|date: 2009/09/01> + 24.100|date: 2009/09/02> + 24.350|date: 2009/09/03> + 24.400|date: 2009/09/04> + 24.520|date: 2009/09/09> + 24.550|date: 2009/09/10> + 25.010|date: 2009/09/11> + 24.970|date: 2009/09/14> + 24.920|date: 2009/09/15> + 25.120|date: 2009/09/16> + 25.230|date: 2009/09/17> + 25.220|date: 2009/09/18> + 25.050|date: 2009/09/21> + 24.990|date: 2009/09/22> + 25.370|date: 2009/09/23> + 25.310|date: 2009/09/24> + 26.000|date: 2009/09/25> + 25.890|date: 2009/09/28> + 25.725|date: 2009/09/29> + 25.560|date: 2009/09/30> + 25.660|date: 2009/10/01> + 24.740|date: 2009/10/02> + 24.370|date: 2009/10/05> + 24.490|date: 2009/10/06> + 24.480|date: 2009/10/07> + 24.480|date: 2009/10/08> + 24.410|date: 2009/10/09> + 24.470|date: 2009/10/12> + 24.370|date: 2009/10/13> + 24.460|date: 2009/10/14> + 24.560|date: 2009/10/15> + 24.980|date: 2009/10/16> + 24.820|date: 2009/10/19> + 24.550|date: 2009/10/20> + 25.120|date: 2009/10/21> + 23.950|date: 2009/10/22> + 23.790|date: 2009/10/23> + 22.940|date: 2009/10/26> + 22.760|date: 2009/10/27> + 22.460|date: 2009/10/28> + 22.550|date: 2009/11/05> + 22.660|date: 2009/11/06> + 22.950|date: 2009/11/09> + 22.940|date: 2009/11/10> + 23.070|date: 2009/11/11> + 23.000|date: 2009/11/12> + 22.800|date: 2009/11/13> + 22.770|date: 2009/11/16> + 22.810|date: 2009/11/17> + 23.900|date: 2009/11/18> + 23.500|date: 2009/11/19> + 23.000|date: 2009/11/20> + 23.065|date: 2009/11/23> + 23.040|date: 2009/11/24> + 23.200|date: 2009/11/25> + 22.710|date: 2009/11/27> + 22.650|date: 2009/11/30> + 23.480|date: 2009/12/01> + 23.590|date: 2009/12/02> + 23.500|date: 2009/12/03> + 23.600|date: 2009/12/04> + 23.730|date: 2009/12/07> + 23.420|date: 2009/12/08> + 23.400|date: 2009/12/09> + 23.740|date: 2009/12/10> + 23.770|date: 2009/12/11> + 23.960|date: 2009/12/14> + 23.880|date: 2009/12/15> + 23.895|date: 2009/12/16> + 23.480|date: 2009/12/17> + 24.050|date: 2009/12/18> + 23.700|date: 2009/12/21> + 23.650|date: 2009/12/22> + 23.790|date: 2009/12/23> + 24.000|date: 2009/12/24> + 23.960|date: 2009/12/28> + 23.940|date: 2009/12/29> + 23.760|date: 2009/12/30> + 23.700|date: 2009/12/31> + 23.960|date: 2010/01/04> + 24.880|date: 2010/01/05> + 24.930|date: 2010/01/06> + 24.690|date: 2010/01/07> + 24.300|date: 2010/01/08> + 24.250|date: 2010/01/11> + 23.870|date: 2010/01/12> + 24.345|date: 2010/01/13> + 24.400|date: 2010/01/14> + 24.400|date: 2010/01/15> + 24.430|date: 2010/01/19> + 24.450|date: 2010/01/20> + 24.940|date: 2010/01/21> + 24.480|date: 2010/01/22> + 24.385|date: 2010/01/25> + 24.240|date: 2010/01/26> + 24.230|date: 2010/01/27> + 24.220|date: 2010/01/28> + 23.960|date: 2010/01/29> + 23.850|date: 2010/02/01> + 23.950|date: 2010/02/02> + 24.010|date: 2010/02/03> + 24.150|date: 2010/02/04> + 23.620|date: 2010/02/05> + 23.120|date: 2010/02/08> + 23.440|date: 2010/02/09> + 22.780|date: 2010/02/10> + 22.520|date: 2010/02/11> + 22.500|date: 2010/02/12> + 22.640|date: 2010/02/16> + 22.610|date: 2010/02/17> + 22.780|date: 2010/02/18> + 22.790|date: 2010/02/19> + 22.840|date: 2010/02/22> + 22.810|date: 2010/02/23> + 22.920|date: 2010/02/24> + 22.830|date: 2010/02/25> + 22.780|date: 2010/02/26> + 23.070|date: 2010/03/01> + 23.200|date: 2010/03/02> + 23.180|date: 2010/03/03> + 23.050|date: 2010/03/04> + 23.500|date: 2010/03/05> + 23.510|date: 2010/03/08> + 23.340|date: 2010/03/09> + 23.180|date: 2010/03/10> + 23.300|date: 2010/03/11> + 23.200|date: 2010/03/12> + 23.390|date: 2010/03/15> + 23.530|date: 2010/03/16> + 23.990|date: 2010/03/17> + 23.830|date: 2010/03/18> + 23.750|date: 2010/03/19> + 23.850|date: 2010/03/22> + 23.830|date: 2010/03/23> + 23.750|date: 2010/03/24> + 23.780|date: 2010/03/25> + 23.760|date: 2010/03/26> + 23.820|date: 2010/03/29> + 23.630|date: 2010/03/30> + 23.470|date: 2010/03/31> + 23.780|date: 2010/04/01> + 23.860|date: 2010/04/05> + 23.980|date: 2010/04/06> + 24.270|date: 2010/04/07> + 24.400|date: 2010/04/08> + 24.550|date: 2010/04/09> + 24.910|date: 2010/04/12> + 24.920|date: 2010/04/13> + 24.940|date: 2010/04/14> + 25.380|date: 2010/04/15> + 25.550|date: 2010/04/16> + 25.190|date: 2010/04/19> + 25.720|date: 2010/04/20> + 25.820|date: 2010/04/21> + 25.800|date: 2010/04/22> + 25.880|date: 2010/04/23> + 25.900|date: 2010/04/26> + 25.780|date: 2010/04/27> + 26.600|date: 2010/04/28> + 26.740|date: 2010/04/29> + 26.750|date: 2010/04/30> + 26.520|date: 2010/05/03> + 26.190|date: 2010/05/04> + 26.110|date: 2010/05/05> + 30.780|date: 2010/05/06> + 29.220|date: 2010/05/07> + 29.790|date: 2010/05/10> + 29.520|date: 2010/05/11> + 30.330|date: 2010/05/12> + 30.270|date: 2010/05/13> + 29.990|date: 2010/05/14> + 29.800|date: 2010/05/17> + 27.780|date: 2010/05/18> + 27.560|date: 2010/05/19> + 26.800|date: 2010/05/20> + 26.270|date: 2010/05/21> + 26.360|date: 2010/05/24> + 26.560|date: 2010/05/25> + 28.230|date: 2010/05/26> + 27.980|date: 2010/05/27> + 27.920|date: 2010/05/28> + 27.600|date: 2010/06/01> + 27.580|date: 2010/06/02> + 27.740|date: 2010/06/03> + 27.560|date: 2010/06/04> + 27.280|date: 2010/06/07> + 26.980|date: 2010/06/08> + 27.280|date: 2010/06/09> + 27.400|date: 2010/06/10> + 27.260|date: 2010/06/11> + 27.460|date: 2010/06/14> + 27.390|date: 2010/06/15> + 27.840|date: 2010/06/16> + 27.800|date: 2010/06/17> + 27.850|date: 2010/06/18> + 27.925|date: 2010/06/21> + 28.040|date: 2010/06/22> + 27.480|date: 2010/06/23> + 27.430|date: 2010/06/24> + 27.800|date: 2010/06/25> + 27.750|date: 2010/06/28> + 27.290|date: 2010/06/29> + 27.350|date: 2010/06/30> + 27.050|date: 2010/07/01> + 26.770|date: 2010/07/02> + 27.490|date: 2010/07/06> + 27.600|date: 2010/07/07> + 27.770|date: 2010/07/08> + 27.755|date: 2010/07/09> + 27.870|date: 2010/07/12> + 27.940|date: 2010/07/13> + 28.150|date: 2010/07/14> + 28.060|date: 2010/07/15> + 27.880|date: 2010/07/16> + 27.730|date: 2010/07/19> + 27.970|date: 2010/07/20> + 28.000|date: 2010/07/21> + 28.150|date: 2010/07/22> + 28.240|date: 2010/07/23> + 28.270|date: 2010/07/26> + 28.510|date: 2010/07/27> + 28.620|date: 2010/07/28> + 28.775|date: 2010/07/29> + 28.730|date: 2010/07/30> + 28.910|date: 2010/08/02> + 29.000|date: 2010/08/03> + 28.000|date: 2010/08/04> + 27.820|date: 2010/08/05> + 27.740|date: 2010/08/06> + 28.010|date: 2010/08/09> + 27.840|date: 2010/08/10> + 26.810|date: 2010/08/11> + 26.535|date: 2010/08/12> + 26.600|date: 2010/08/13> + 26.640|date: 2010/08/16> + 26.960|date: 2010/08/17> + 26.810|date: 2010/08/19> + 26.560|date: 2010/08/20> low |ticker: FIS> => 24.420|date: 2009/08/21> + 24.850|date: 2009/08/24> + 24.900|date: 2009/08/25> + 24.880|date: 2009/08/26> + 24.468|date: 2009/08/27> + 24.630|date: 2009/08/28> + 24.360|date: 2009/08/31> + 24.040|date: 2009/09/01> + 23.820|date: 2009/09/02> + 23.620|date: 2009/09/03> + 23.770|date: 2009/09/04> + 23.940|date: 2009/09/09> + 24.280|date: 2009/09/10> + 24.280|date: 2009/09/11> + 24.470|date: 2009/09/14> + 24.640|date: 2009/09/15> + 24.670|date: 2009/09/16> + 24.990|date: 2009/09/17> + 24.730|date: 2009/09/18> + 24.590|date: 2009/09/21> + 24.680|date: 2009/09/22> + 24.630|date: 2009/09/23> + 24.990|date: 2009/09/24> + 25.220|date: 2009/09/25> + 25.440|date: 2009/09/28> + 25.360|date: 2009/09/29> + 24.935|date: 2009/09/30> + 24.850|date: 2009/10/01> + 23.960|date: 2009/10/02> + 23.890|date: 2009/10/05> + 23.930|date: 2009/10/06> + 23.930|date: 2009/10/07> + 24.120|date: 2009/10/08> + 24.055|date: 2009/10/09> + 24.130|date: 2009/10/12> + 23.990|date: 2009/10/13> + 24.220|date: 2009/10/14> + 24.220|date: 2009/10/15> + 24.140|date: 2009/10/16> + 24.440|date: 2009/10/19> + 24.270|date: 2009/10/20> + 24.330|date: 2009/10/21> + 22.380|date: 2009/10/22> + 22.690|date: 2009/10/23> + 22.440|date: 2009/10/26> + 22.470|date: 2009/10/27> + 21.750|date: 2009/10/28> + 21.950|date: 2009/11/05> + 22.140|date: 2009/11/06> + 22.390|date: 2009/11/09> + 22.650|date: 2009/11/10> + 22.700|date: 2009/11/11> + 22.610|date: 2009/11/12> + 22.380|date: 2009/11/13> + 22.510|date: 2009/11/16> + 22.350|date: 2009/11/17> + 22.990|date: 2009/11/18> + 22.910|date: 2009/11/19> + 22.640|date: 2009/11/20> + 22.740|date: 2009/11/23> + 22.690|date: 2009/11/24> + 22.900|date: 2009/11/25> + 22.400|date: 2009/11/27> + 22.340|date: 2009/11/30> + 22.690|date: 2009/12/01> + 23.200|date: 2009/12/02> + 23.010|date: 2009/12/03> + 23.030|date: 2009/12/04> + 23.110|date: 2009/12/07> + 23.050|date: 2009/12/08> + 22.870|date: 2009/12/09> + 23.370|date: 2009/12/10> + 23.570|date: 2009/12/11> + 23.700|date: 2009/12/14> + 23.660|date: 2009/12/15> + 23.380|date: 2009/12/16> + 23.160|date: 2009/12/17> + 23.310|date: 2009/12/18> + 23.250|date: 2009/12/21> + 23.320|date: 2009/12/22> + 23.520|date: 2009/12/23> + 23.750|date: 2009/12/24> + 23.690|date: 2009/12/28> + 23.630|date: 2009/12/29> + 23.490|date: 2009/12/30> + 23.440|date: 2009/12/31> + 23.440|date: 2010/01/04> + 23.930|date: 2010/01/05> + 24.540|date: 2010/01/06> + 24.410|date: 2010/01/07> + 23.860|date: 2010/01/08> + 23.740|date: 2010/01/11> + 23.650|date: 2010/01/12> + 23.530|date: 2010/01/13> + 24.090|date: 2010/01/14> + 23.900|date: 2010/01/15> + 23.860|date: 2010/01/19> + 23.920|date: 2010/01/20> + 24.100|date: 2010/01/21> + 23.950|date: 2010/01/22> + 23.950|date: 2010/01/25> + 23.950|date: 2010/01/26> + 23.870|date: 2010/01/27> + 23.630|date: 2010/01/28> + 23.520|date: 2010/01/29> + 23.480|date: 2010/02/01> + 23.560|date: 2010/02/02> + 23.620|date: 2010/02/03> + 23.520|date: 2010/02/04> + 22.740|date: 2010/02/05> + 22.800|date: 2010/02/08> + 22.740|date: 2010/02/09> + 22.270|date: 2010/02/10> + 22.250|date: 2010/02/11> + 22.130|date: 2010/02/12> + 22.360|date: 2010/02/16> + 22.320|date: 2010/02/17> + 22.410|date: 2010/02/18> + 22.420|date: 2010/02/19> + 22.600|date: 2010/02/22> + 22.450|date: 2010/02/23> + 22.445|date: 2010/02/24> + 22.520|date: 2010/02/25> + 22.500|date: 2010/02/26> + 22.540|date: 2010/03/01> + 22.930|date: 2010/03/02> + 22.860|date: 2010/03/03> + 22.840|date: 2010/03/04> + 22.980|date: 2010/03/05> + 23.320|date: 2010/03/08> + 23.080|date: 2010/03/09> + 22.950|date: 2010/03/10> + 23.090|date: 2010/03/11> + 23.020|date: 2010/03/12> + 23.040|date: 2010/03/15> + 23.280|date: 2010/03/16> + 23.480|date: 2010/03/17> + 23.500|date: 2010/03/18> + 23.480|date: 2010/03/19> + 23.490|date: 2010/03/22> + 23.590|date: 2010/03/23> + 23.560|date: 2010/03/24> + 23.380|date: 2010/03/25> + 23.310|date: 2010/03/26> + 23.460|date: 2010/03/29> + 23.310|date: 2010/03/30> + 23.250|date: 2010/03/31> + 23.480|date: 2010/04/01> + 23.660|date: 2010/04/05> + 23.655|date: 2010/04/06> + 23.750|date: 2010/04/07> + 23.940|date: 2010/04/08> + 24.220|date: 2010/04/09> + 24.650|date: 2010/04/12> + 24.530|date: 2010/04/13> + 24.590|date: 2010/04/14> + 24.700|date: 2010/04/15> + 25.130|date: 2010/04/16> + 24.900|date: 2010/04/19> + 25.220|date: 2010/04/20> + 25.400|date: 2010/04/21> + 25.210|date: 2010/04/22> + 25.260|date: 2010/04/23> + 25.620|date: 2010/04/26> + 25.030|date: 2010/04/27> + 25.240|date: 2010/04/28> + 26.260|date: 2010/04/29> + 26.180|date: 2010/04/30> + 26.190|date: 2010/05/03> + 25.800|date: 2010/05/04> + 25.840|date: 2010/05/05> + 25.745|date: 2010/05/06> + 28.280|date: 2010/05/07> + 29.200|date: 2010/05/10> + 28.830|date: 2010/05/11> + 29.630|date: 2010/05/12> + 29.760|date: 2010/05/13> + 28.350|date: 2010/05/14> + 28.700|date: 2010/05/17> + 26.800|date: 2010/05/18> + 26.940|date: 2010/05/19> + 25.500|date: 2010/05/20> + 25.440|date: 2010/05/21> + 25.620|date: 2010/05/24> + 25.280|date: 2010/05/25> + 27.360|date: 2010/05/26> + 27.670|date: 2010/05/27> + 27.500|date: 2010/05/28> + 27.260|date: 2010/06/01> + 27.160|date: 2010/06/02> + 27.420|date: 2010/06/03> + 27.050|date: 2010/06/04> + 26.710|date: 2010/06/07> + 26.480|date: 2010/06/08> + 26.630|date: 2010/06/09> + 26.960|date: 2010/06/10> + 26.990|date: 2010/06/11> + 26.970|date: 2010/06/14> + 27.030|date: 2010/06/15> + 27.120|date: 2010/06/16> + 27.540|date: 2010/06/17> + 27.470|date: 2010/06/18> + 27.520|date: 2010/06/21> + 27.250|date: 2010/06/22> + 27.100|date: 2010/06/23> + 26.980|date: 2010/06/24> + 27.310|date: 2010/06/25> + 27.260|date: 2010/06/28> + 26.910|date: 2010/06/29> + 26.780|date: 2010/06/30> + 26.450|date: 2010/07/01> + 26.350|date: 2010/07/02> + 26.620|date: 2010/07/06> + 27.070|date: 2010/07/07> + 27.490|date: 2010/07/08> + 27.590|date: 2010/07/09> + 27.540|date: 2010/07/12> + 27.660|date: 2010/07/13> + 27.700|date: 2010/07/14> + 27.720|date: 2010/07/15> + 27.500|date: 2010/07/16> + 27.450|date: 2010/07/19> + 27.440|date: 2010/07/20> + 27.640|date: 2010/07/21> + 27.800|date: 2010/07/22> + 27.790|date: 2010/07/23> + 27.870|date: 2010/07/26> + 28.160|date: 2010/07/27> + 28.320|date: 2010/07/28> + 28.475|date: 2010/07/29> + 28.440|date: 2010/07/30> + 28.710|date: 2010/08/02> + 28.700|date: 2010/08/03> + 27.260|date: 2010/08/04> + 27.270|date: 2010/08/05> + 27.470|date: 2010/08/06> + 27.570|date: 2010/08/09> + 27.100|date: 2010/08/10> + 26.360|date: 2010/08/11> + 25.810|date: 2010/08/12> + 26.230|date: 2010/08/13> + 26.250|date: 2010/08/16> + 26.440|date: 2010/08/17> + 26.250|date: 2010/08/19> + 26.280|date: 2010/08/20> close |ticker: FIS> => 24.850|date: 2009/08/21> + 25.010|date: 2009/08/24> + 24.980|date: 2009/08/25> + 25.060|date: 2009/08/26> + 24.830|date: 2009/08/27> + 24.720|date: 2009/08/28> + 24.560|date: 2009/08/31> + 24.060|date: 2009/09/01> + 23.920|date: 2009/09/02> + 24.330|date: 2009/09/03> + 24.180|date: 2009/09/04> + 24.480|date: 2009/09/09> + 24.350|date: 2009/09/10> + 24.820|date: 2009/09/11> + 24.850|date: 2009/09/14> + 24.840|date: 2009/09/15> + 25.120|date: 2009/09/16> + 25.050|date: 2009/09/17> + 24.930|date: 2009/09/18> + 24.930|date: 2009/09/21> + 24.730|date: 2009/09/22> + 25.160|date: 2009/09/23> + 25.300|date: 2009/09/24> + 25.400|date: 2009/09/25> + 25.700|date: 2009/09/28> + 25.400|date: 2009/09/29> + 25.510|date: 2009/09/30> + 24.850|date: 2009/10/01> + 23.990|date: 2009/10/02> + 23.910|date: 2009/10/05> + 24.280|date: 2009/10/06> + 24.130|date: 2009/10/07> + 24.300|date: 2009/10/08> + 24.350|date: 2009/10/09> + 24.300|date: 2009/10/12> + 24.140|date: 2009/10/13> + 24.440|date: 2009/10/14> + 24.530|date: 2009/10/15> + 24.430|date: 2009/10/16> + 24.600|date: 2009/10/19> + 24.510|date: 2009/10/20> + 24.830|date: 2009/10/21> + 23.640|date: 2009/10/22> + 22.820|date: 2009/10/23> + 22.610|date: 2009/10/26> + 22.580|date: 2009/10/27> + 21.780|date: 2009/10/28> + 22.550|date: 2009/11/05> + 22.460|date: 2009/11/06> + 22.940|date: 2009/11/09> + 22.900|date: 2009/11/10> + 22.940|date: 2009/11/11> + 22.660|date: 2009/11/12> + 22.590|date: 2009/11/13> + 22.630|date: 2009/11/16> + 22.580|date: 2009/11/17> + 23.470|date: 2009/11/18> + 23.110|date: 2009/11/19> + 22.730|date: 2009/11/20> + 22.970|date: 2009/11/23> + 22.770|date: 2009/11/24> + 22.980|date: 2009/11/25> + 22.530|date: 2009/11/27> + 22.600|date: 2009/11/30> + 23.420|date: 2009/12/01> + 23.320|date: 2009/12/02> + 23.170|date: 2009/12/03> + 23.460|date: 2009/12/04> + 23.480|date: 2009/12/07> + 23.170|date: 2009/12/08> + 23.320|date: 2009/12/09> + 23.670|date: 2009/12/10> + 23.730|date: 2009/12/11> + 23.960|date: 2009/12/14> + 23.760|date: 2009/12/15> + 23.520|date: 2009/12/16> + 23.170|date: 2009/12/17> + 23.530|date: 2009/12/18> + 23.300|date: 2009/12/21> + 23.590|date: 2009/12/22> + 23.750|date: 2009/12/23> + 23.980|date: 2009/12/24> + 23.720|date: 2009/12/28> + 23.630|date: 2009/12/29> + 23.610|date: 2009/12/30> + 23.440|date: 2009/12/31> + 23.820|date: 2010/01/04> + 24.840|date: 2010/01/05> + 24.700|date: 2010/01/06> + 24.560|date: 2010/01/07> + 24.050|date: 2010/01/08> + 23.930|date: 2010/01/11> + 23.850|date: 2010/01/12> + 24.250|date: 2010/01/13> + 24.350|date: 2010/01/14> + 23.990|date: 2010/01/15> + 24.410|date: 2010/01/19> + 24.250|date: 2010/01/20> + 24.340|date: 2010/01/21> + 23.960|date: 2010/01/22> + 24.070|date: 2010/01/25> + 24.010|date: 2010/01/26> + 24.220|date: 2010/01/27> + 23.750|date: 2010/01/28> + 23.560|date: 2010/01/29> + 23.760|date: 2010/02/01> + 23.950|date: 2010/02/02> + 23.990|date: 2010/02/03> + 23.540|date: 2010/02/04> + 23.040|date: 2010/02/05> + 22.920|date: 2010/02/08> + 22.780|date: 2010/02/09> + 22.280|date: 2010/02/10> + 22.470|date: 2010/02/11> + 22.360|date: 2010/02/12> + 22.520|date: 2010/02/16> + 22.610|date: 2010/02/17> + 22.610|date: 2010/02/18> + 22.680|date: 2010/02/19> + 22.650|date: 2010/02/22> + 22.600|date: 2010/02/23> + 22.880|date: 2010/02/24> + 22.800|date: 2010/02/25> + 22.540|date: 2010/02/26> + 23.070|date: 2010/03/01> + 22.980|date: 2010/03/02> + 22.930|date: 2010/03/03> + 23.030|date: 2010/03/04> + 23.480|date: 2010/03/05> + 23.400|date: 2010/03/08> + 23.140|date: 2010/03/09> + 23.180|date: 2010/03/10> + 23.200|date: 2010/03/11> + 23.190|date: 2010/03/12> + 23.350|date: 2010/03/15> + 23.520|date: 2010/03/16> + 23.830|date: 2010/03/17> + 23.570|date: 2010/03/18> + 23.630|date: 2010/03/19> + 23.710|date: 2010/03/22> + 23.770|date: 2010/03/23> + 23.590|date: 2010/03/24> + 23.390|date: 2010/03/25> + 23.660|date: 2010/03/26> + 23.570|date: 2010/03/29> + 23.430|date: 2010/03/30> + 23.440|date: 2010/03/31> + 23.690|date: 2010/04/01> + 23.820|date: 2010/04/05> + 23.900|date: 2010/04/06> + 24.210|date: 2010/04/07> + 24.320|date: 2010/04/08> + 24.520|date: 2010/04/09> + 24.790|date: 2010/04/12> + 24.670|date: 2010/04/13> + 24.860|date: 2010/04/14> + 25.350|date: 2010/04/15> + 25.190|date: 2010/04/16> + 25.160|date: 2010/04/19> + 25.630|date: 2010/04/20> + 25.570|date: 2010/04/21> + 25.750|date: 2010/04/22> + 25.760|date: 2010/04/23> + 25.650|date: 2010/04/26> + 25.040|date: 2010/04/27> + 26.340|date: 2010/04/28> + 26.730|date: 2010/04/29> + 26.290|date: 2010/04/30> + 26.300|date: 2010/05/03> + 25.960|date: 2010/05/04> + 26.000|date: 2010/05/05> + 28.680|date: 2010/05/06> + 28.760|date: 2010/05/07> + 29.630|date: 2010/05/10> + 28.860|date: 2010/05/11> + 29.700|date: 2010/05/12> + 29.900|date: 2010/05/13> + 29.690|date: 2010/05/14> + 28.880|date: 2010/05/17> + 27.150|date: 2010/05/18> + 27.010|date: 2010/05/19> + 25.810|date: 2010/05/20> + 26.170|date: 2010/05/21> + 26.120|date: 2010/05/24> + 26.560|date: 2010/05/25> + 27.470|date: 2010/05/26> + 27.950|date: 2010/05/27> + 27.520|date: 2010/05/28> + 27.300|date: 2010/06/01> + 27.560|date: 2010/06/02> + 27.480|date: 2010/06/03> + 27.140|date: 2010/06/04> + 26.750|date: 2010/06/07> + 26.880|date: 2010/06/08> + 26.740|date: 2010/06/09> + 27.300|date: 2010/06/10> + 27.210|date: 2010/06/11> + 27.040|date: 2010/06/14> + 27.270|date: 2010/06/15> + 27.640|date: 2010/06/16> + 27.790|date: 2010/06/17> + 27.480|date: 2010/06/18> + 27.640|date: 2010/06/21> + 27.270|date: 2010/06/22> + 27.260|date: 2010/06/23> + 27.140|date: 2010/06/24> + 27.540|date: 2010/06/25> + 27.400|date: 2010/06/28> + 27.050|date: 2010/06/29> + 26.820|date: 2010/06/30> + 26.530|date: 2010/07/01> + 26.410|date: 2010/07/02> + 27.170|date: 2010/07/06> + 27.550|date: 2010/07/07> + 27.650|date: 2010/07/08> + 27.700|date: 2010/07/09> + 27.750|date: 2010/07/12> + 27.770|date: 2010/07/13> + 27.930|date: 2010/07/14> + 27.970|date: 2010/07/15> + 27.520|date: 2010/07/16> + 27.630|date: 2010/07/19> + 27.900|date: 2010/07/20> + 27.710|date: 2010/07/21> + 28.030|date: 2010/07/22> + 28.100|date: 2010/07/23> + 28.200|date: 2010/07/26> + 28.360|date: 2010/07/27> + 28.500|date: 2010/07/28> + 28.650|date: 2010/07/29> + 28.670|date: 2010/07/30> + 28.720|date: 2010/08/02> + 28.790|date: 2010/08/03> + 27.500|date: 2010/08/04> + 27.660|date: 2010/08/05> + 27.700|date: 2010/08/06> + 27.880|date: 2010/08/09> + 27.100|date: 2010/08/10> + 26.360|date: 2010/08/11> + 26.370|date: 2010/08/12> + 26.500|date: 2010/08/13> + 26.340|date: 2010/08/16> + 26.840|date: 2010/08/17> + 26.430|date: 2010/08/19> + 26.490|date: 2010/08/20> volume |ticker: FIS> => 28481.000|date: 2009/08/21> + 25462.000|date: 2009/08/24> + 24190.000|date: 2009/08/25> + 22744.000|date: 2009/08/26> + 21690.000|date: 2009/08/27> + 13820.000|date: 2009/08/28> + 13747.000|date: 2009/08/31> + 16003.000|date: 2009/09/01> + 17480.000|date: 2009/09/02> + 63393.000|date: 2009/09/03> + 40126.000|date: 2009/09/04> + 24391.000|date: 2009/09/09> + 26143.000|date: 2009/09/10> + 34233.000|date: 2009/09/11> + 20690.000|date: 2009/09/14> + 18093.000|date: 2009/09/15> + 17019.000|date: 2009/09/16> + 16106.000|date: 2009/09/17> + 20846.000|date: 2009/09/18> + 18805.000|date: 2009/09/21> + 15484.000|date: 2009/09/22> + 48178.000|date: 2009/09/23> + 24016.000|date: 2009/09/24> + 46317.000|date: 2009/09/25> + 19558.000|date: 2009/09/28> + 23362.000|date: 2009/09/29> + 36077.000|date: 2009/09/30> + 291030.000|date: 2009/10/01> + 57072.000|date: 2009/10/02> + 55853.000|date: 2009/10/05> + 45289.000|date: 2009/10/06> + 37881.000|date: 2009/10/07> + 28166.000|date: 2009/10/08> + 23512.000|date: 2009/10/09> + 20012.000|date: 2009/10/12> + 26352.000|date: 2009/10/13> + 21448.000|date: 2009/10/14> + 20971.000|date: 2009/10/15> + 31087.000|date: 2009/10/16> + 24752.000|date: 2009/10/19> + 20685.000|date: 2009/10/20> + 50850.000|date: 2009/10/21> + 116624.000|date: 2009/10/22> + 35424.000|date: 2009/10/23> + 36035.000|date: 2009/10/26> + 33560.000|date: 2009/10/27> + 43643.000|date: 2009/10/28> + 27787.000|date: 2009/11/05> + 29781.000|date: 2009/11/06> + 26490.000|date: 2009/11/09> + 25483.000|date: 2009/11/10> + 21141.000|date: 2009/11/11> + 23388.000|date: 2009/11/12> + 20263.000|date: 2009/11/13> + 38179.000|date: 2009/11/16> + 28466.000|date: 2009/11/17> + 46192.000|date: 2009/11/18> + 35826.000|date: 2009/11/19> + 29178.000|date: 2009/11/20> + 27407.000|date: 2009/11/23> + 21316.000|date: 2009/11/24> + 46120.000|date: 2009/11/25> + 14833.000|date: 2009/11/27> + 25390.000|date: 2009/11/30> + 32213.000|date: 2009/12/01> + 22563.000|date: 2009/12/02> + 22167.000|date: 2009/12/03> + 25041.000|date: 2009/12/04> + 46789.000|date: 2009/12/07> + 34865.000|date: 2009/12/08> + 30689.000|date: 2009/12/09> + 25488.000|date: 2009/12/10> + 20987.000|date: 2009/12/11> + 22964.000|date: 2009/12/14> + 31986.000|date: 2009/12/15> + 29442.000|date: 2009/12/16> + 18009.000|date: 2009/12/17> + 27895.000|date: 2009/12/18> + 23012.000|date: 2009/12/21> + 14014.000|date: 2009/12/22> + 11607.000|date: 2009/12/23> + 4714.000|date: 2009/12/24> + 15667.000|date: 2009/12/28> + 8039.000|date: 2009/12/29> + 18191.000|date: 2009/12/30> + 9634.000|date: 2009/12/31> + 46236.000|date: 2010/01/04> + 48687.000|date: 2010/01/05> + 24811.000|date: 2010/01/06> + 33848.000|date: 2010/01/07> + 24599.000|date: 2010/01/08> + 30100.000|date: 2010/01/11> + 20386.000|date: 2010/01/12> + 34669.000|date: 2010/01/13> + 11709.000|date: 2010/01/14> + 20619.000|date: 2010/01/15> + 18183.000|date: 2010/01/19> + 21683.000|date: 2010/01/20> + 49646.000|date: 2010/01/21> + 38003.000|date: 2010/01/22> + 33978.000|date: 2010/01/25> + 21739.000|date: 2010/01/26> + 24548.000|date: 2010/01/27> + 38237.000|date: 2010/01/28> + 27140.000|date: 2010/01/29> + 23252.000|date: 2010/02/01> + 23251.000|date: 2010/02/02> + 25181.000|date: 2010/02/03> + 42529.000|date: 2010/02/04> + 47769.000|date: 2010/02/05> + 28764.000|date: 2010/02/08> + 45553.000|date: 2010/02/09> + 53012.000|date: 2010/02/10> + 38774.000|date: 2010/02/11> + 41519.000|date: 2010/02/12> + 19539.000|date: 2010/02/16> + 28800.000|date: 2010/02/17> + 37029.000|date: 2010/02/18> + 28900.000|date: 2010/02/19> + 18346.000|date: 2010/02/22> + 26523.000|date: 2010/02/23> + 33282.000|date: 2010/02/24> + 42534.000|date: 2010/02/25> + 49756.000|date: 2010/02/26> + 19697.000|date: 2010/03/01> + 17841.000|date: 2010/03/02> + 18112.000|date: 2010/03/03> + 14635.000|date: 2010/03/04> + 17961.000|date: 2010/03/05> + 14906.000|date: 2010/03/08> + 40134.000|date: 2010/03/09> + 27856.000|date: 2010/03/10> + 23490.000|date: 2010/03/11> + 15581.000|date: 2010/03/12> + 17276.000|date: 2010/03/15> + 18515.000|date: 2010/03/16> + 29083.000|date: 2010/03/17> + 20862.000|date: 2010/03/18> + 34318.000|date: 2010/03/19> + 14876.000|date: 2010/03/22> + 10744.000|date: 2010/03/23> + 12198.000|date: 2010/03/24> + 18051.000|date: 2010/03/25> + 20871.000|date: 2010/03/26> + 20572.000|date: 2010/03/29> + 18124.000|date: 2010/03/30> + 19412.000|date: 2010/03/31> + 22200.000|date: 2010/04/01> + 11654.000|date: 2010/04/05> + 17859.000|date: 2010/04/06> + 46757.000|date: 2010/04/07> + 32384.000|date: 2010/04/08> + 16857.000|date: 2010/04/09> + 17115.000|date: 2010/04/12> + 19134.000|date: 2010/04/13> + 30639.000|date: 2010/04/14> + 23347.000|date: 2010/04/15> + 31267.000|date: 2010/04/16> + 18867.000|date: 2010/04/19> + 26860.000|date: 2010/04/20> + 20011.000|date: 2010/04/21> + 17210.000|date: 2010/04/22> + 29725.000|date: 2010/04/23> + 23394.000|date: 2010/04/26> + 27631.000|date: 2010/04/27> + 58522.000|date: 2010/04/28> + 38123.000|date: 2010/04/29> + 35730.000|date: 2010/04/30> + 28527.000|date: 2010/05/03> + 44225.000|date: 2010/05/04> + 28374.000|date: 2010/05/05> + 359786.000|date: 2010/05/06> + 156152.000|date: 2010/05/07> + 89160.000|date: 2010/05/10> + 55441.000|date: 2010/05/11> + 147943.000|date: 2010/05/12> + 86569.000|date: 2010/05/13> + 80658.000|date: 2010/05/14> + 66074.000|date: 2010/05/17> + 179621.000|date: 2010/05/18> + 79987.000|date: 2010/05/19> + 124838.000|date: 2010/05/20> + 85528.000|date: 2010/05/21> + 53373.000|date: 2010/05/24> + 97838.000|date: 2010/05/25> + 153752.000|date: 2010/05/26> + 62760.000|date: 2010/05/27> + 37480.000|date: 2010/05/28> + 46811.000|date: 2010/06/01> + 38165.000|date: 2010/06/02> + 29941.000|date: 2010/06/03> + 61845.000|date: 2010/06/04> + 50496.000|date: 2010/06/07> + 43822.000|date: 2010/06/08> + 55217.000|date: 2010/06/09> + 33115.000|date: 2010/06/10> + 26311.000|date: 2010/06/11> + 31288.000|date: 2010/06/14> + 41741.000|date: 2010/06/15> + 60314.000|date: 2010/06/16> + 32339.000|date: 2010/06/17> + 39451.000|date: 2010/06/18> + 44119.000|date: 2010/06/21> + 31866.000|date: 2010/06/22> + 30393.000|date: 2010/06/23> + 23598.000|date: 2010/06/24> + 57561.000|date: 2010/06/25> + 18080.000|date: 2010/06/28> + 45236.000|date: 2010/06/29> + 34760.000|date: 2010/06/30> + 59679.000|date: 2010/07/01> + 25303.000|date: 2010/07/02> + 70148.000|date: 2010/07/06> + 58059.000|date: 2010/07/07> + 43722.000|date: 2010/07/08> + 37557.000|date: 2010/07/09> + 66646.000|date: 2010/07/12> + 77042.000|date: 2010/07/13> + 72281.000|date: 2010/07/14> + 38056.000|date: 2010/07/15> + 60314.000|date: 2010/07/16> + 32132.000|date: 2010/07/19> + 74450.000|date: 2010/07/20> + 54270.000|date: 2010/07/21> + 69859.000|date: 2010/07/22> + 45549.000|date: 2010/07/23> + 51373.000|date: 2010/07/26> + 76270.000|date: 2010/07/27> + 98298.000|date: 2010/07/28> + 97660.000|date: 2010/07/29> + 88637.000|date: 2010/07/30> + 186941.000|date: 2010/08/02> + 220803.000|date: 2010/08/03> + 303905.000|date: 2010/08/04> + 76403.000|date: 2010/08/05> + 62512.000|date: 2010/08/06> + 49211.000|date: 2010/08/09> + 91137.000|date: 2010/08/10> + 68435.000|date: 2010/08/11> + 90382.000|date: 2010/08/12> + 115726.000|date: 2010/08/13> + 111754.000|date: 2010/08/16> + 48766.000|date: 2010/08/17> + 30515.000|date: 2010/08/19> + 21570.000|date: 2010/08/20> open |ticker: FISV> => 48.330|date: 2009/08/21> + 49.190|date: 2009/08/24> + 49.670|date: 2009/08/25> + 49.330|date: 2009/08/26> + 49.580|date: 2009/08/27> + 49.810|date: 2009/08/28> + 48.960|date: 2009/08/31> + 48.240|date: 2009/09/01> + 47.290|date: 2009/09/02> + 47.270|date: 2009/09/03> + 46.980|date: 2009/09/04> + 47.790|date: 2009/09/09> + 48.260|date: 2009/09/10> + 48.190|date: 2009/09/11> + 47.720|date: 2009/09/14> + 48.130|date: 2009/09/15> + 48.660|date: 2009/09/16> + 49.230|date: 2009/09/17> + 49.680|date: 2009/09/18> + 49.380|date: 2009/09/21> + 49.680|date: 2009/09/22> + 49.070|date: 2009/09/23> + 49.160|date: 2009/09/24> + 48.630|date: 2009/09/25> + 48.480|date: 2009/09/28> + 48.680|date: 2009/09/29> + 48.100|date: 2009/09/30> + 47.820|date: 2009/10/01> + 46.840|date: 2009/10/02> + 46.800|date: 2009/10/05> + 46.950|date: 2009/10/06> + 47.530|date: 2009/10/07> + 48.570|date: 2009/10/08> + 48.230|date: 2009/10/09> + 48.580|date: 2009/10/12> + 48.730|date: 2009/10/13> + 48.710|date: 2009/10/14> + 48.920|date: 2009/10/15> + 48.820|date: 2009/10/16> + 48.450|date: 2009/10/19> + 49.310|date: 2009/10/20> + 49.260|date: 2009/10/21> + 49.350|date: 2009/10/22> + 48.800|date: 2009/10/23> + 48.790|date: 2009/10/26> + 49.380|date: 2009/10/27> + 48.030|date: 2009/10/28> + 46.690|date: 2009/11/05> + 47.160|date: 2009/11/06> + 47.720|date: 2009/11/09> + 48.340|date: 2009/11/10> + 48.380|date: 2009/11/11> + 47.930|date: 2009/11/13> + 47.740|date: 2009/11/16> + 48.450|date: 2009/11/17> + 48.950|date: 2009/11/18> + 48.370|date: 2009/11/19> + 47.610|date: 2009/11/20> + 48.070|date: 2009/11/23> + 47.750|date: 2009/11/24> + 47.080|date: 2009/11/25> + 46.380|date: 2009/11/27> + 46.050|date: 2009/11/30> + 46.540|date: 2009/12/01> + 47.380|date: 2009/12/02> + 47.300|date: 2009/12/03> + 47.200|date: 2009/12/04> + 47.010|date: 2009/12/07> + 46.950|date: 2009/12/08> + 46.380|date: 2009/12/09> + 46.970|date: 2009/12/10> + 47.000|date: 2009/12/11> + 47.280|date: 2009/12/14> + 47.490|date: 2009/12/15> + 47.340|date: 2009/12/16> + 47.010|date: 2009/12/17> + 47.360|date: 2009/12/18> + 47.800|date: 2009/12/21> + 48.220|date: 2009/12/22> + 48.120|date: 2009/12/23> + 48.550|date: 2009/12/24> + 48.770|date: 2009/12/28> + 48.780|date: 2009/12/29> + 49.020|date: 2009/12/30> + 49.060|date: 2009/12/31> + 49.070|date: 2010/01/04> + 49.370|date: 2010/01/05> + 49.530|date: 2010/01/06> + 49.230|date: 2010/01/07> + 48.340|date: 2010/01/08> + 48.830|date: 2010/01/11> + 48.740|date: 2010/01/12> + 48.580|date: 2010/01/13> + 48.770|date: 2010/01/14> + 49.020|date: 2010/01/15> + 47.900|date: 2010/01/19> + 48.340|date: 2010/01/20> + 47.830|date: 2010/01/21> + 46.700|date: 2010/01/22> + 46.010|date: 2010/01/25> + 45.830|date: 2010/01/26> + 45.440|date: 2010/01/27> + 45.990|date: 2010/01/28> + 46.460|date: 2010/01/29> + 45.140|date: 2010/02/01> + 45.520|date: 2010/02/02> + 46.710|date: 2010/02/03> + 46.700|date: 2010/02/04> + 45.650|date: 2010/02/05> + 45.240|date: 2010/02/08> + 45.830|date: 2010/02/09> + 45.570|date: 2010/02/10> + 45.490|date: 2010/02/11> + 46.200|date: 2010/02/12> + 46.620|date: 2010/02/16> + 47.070|date: 2010/02/17> + 47.050|date: 2010/02/18> + 46.830|date: 2010/02/19> + 47.740|date: 2010/02/22> + 47.110|date: 2010/02/23> + 47.290|date: 2010/02/24> + 47.160|date: 2010/02/25> + 47.710|date: 2010/02/26> + 48.100|date: 2010/03/01> + 48.940|date: 2010/03/02> + 49.200|date: 2010/03/03> + 49.230|date: 2010/03/04> + 49.230|date: 2010/03/05> + 49.450|date: 2010/03/08> + 49.650|date: 2010/03/09> + 49.960|date: 2010/03/10> + 50.180|date: 2010/03/11> + 50.490|date: 2010/03/12> + 50.310|date: 2010/03/15> + 50.860|date: 2010/03/16> + 50.690|date: 2010/03/17> + 51.220|date: 2010/03/18> + 51.470|date: 2010/03/19> + 50.630|date: 2010/03/22> + 51.180|date: 2010/03/23> + 50.790|date: 2010/03/24> + 50.910|date: 2010/03/25> + 50.610|date: 2010/03/26> + 50.590|date: 2010/03/29> + 50.490|date: 2010/03/30> + 50.720|date: 2010/03/31> + 50.900|date: 2010/04/01> + 51.130|date: 2010/04/05> + 51.220|date: 2010/04/06> + 51.240|date: 2010/04/07> + 50.900|date: 2010/04/08> + 51.570|date: 2010/04/09> + 51.650|date: 2010/04/12> + 51.650|date: 2010/04/13> + 51.780|date: 2010/04/14> + 52.250|date: 2010/04/15> + 53.410|date: 2010/04/16> + 52.860|date: 2010/04/19> + 53.530|date: 2010/04/20> + 53.190|date: 2010/04/21> + 53.210|date: 2010/04/22> + 53.780|date: 2010/04/23> + 54.940|date: 2010/04/26> + 54.120|date: 2010/04/27> + 53.660|date: 2010/04/28> + 54.170|date: 2010/04/29> + 51.980|date: 2010/04/30> + 50.910|date: 2010/05/03> + 51.460|date: 2010/05/04> + 51.140|date: 2010/05/05> + 50.840|date: 2010/05/06> + 51.180|date: 2010/05/07> + 52.710|date: 2010/05/10> + 52.230|date: 2010/05/11> + 52.800|date: 2010/05/12> + 52.010|date: 2010/05/13> + 49.660|date: 2010/05/14> + 49.860|date: 2010/05/17> + 50.390|date: 2010/05/18> + 48.750|date: 2010/05/19> + 48.110|date: 2010/05/20> + 46.330|date: 2010/05/21> + 47.050|date: 2010/05/24> + 45.790|date: 2010/05/25> + 46.990|date: 2010/05/26> + 47.510|date: 2010/05/27> + 47.770|date: 2010/05/28> + 47.010|date: 2010/06/01> + 46.350|date: 2010/06/02> + 46.710|date: 2010/06/03> + 46.880|date: 2010/06/04> + 46.210|date: 2010/06/07> + 45.340|date: 2010/06/08> + 45.920|date: 2010/06/09> + 46.110|date: 2010/06/10> + 47.000|date: 2010/06/11> + 47.760|date: 2010/06/14> + 48.070|date: 2010/06/15> + 48.750|date: 2010/06/16> + 48.930|date: 2010/06/17> + 48.710|date: 2010/06/18> + 49.170|date: 2010/06/21> + 48.590|date: 2010/06/22> + 47.900|date: 2010/06/23> + 47.610|date: 2010/06/24> + 46.910|date: 2010/06/25> + 47.240|date: 2010/06/28> + 46.390|date: 2010/06/29> + 45.860|date: 2010/06/30> + 45.810|date: 2010/07/01> + 45.880|date: 2010/07/02> + 45.790|date: 2010/07/06> + 45.700|date: 2010/07/07> + 46.460|date: 2010/07/08> + 45.990|date: 2010/07/09> + 46.070|date: 2010/07/12> + 46.300|date: 2010/07/13> + 47.090|date: 2010/07/14> + 47.140|date: 2010/07/15> + 47.010|date: 2010/07/16> + 45.940|date: 2010/07/19> + 45.140|date: 2010/07/20> + 46.450|date: 2010/07/21> + 45.960|date: 2010/07/22> + 46.290|date: 2010/07/23> + 47.050|date: 2010/07/26> + 47.760|date: 2010/07/27> + 47.620|date: 2010/07/28> + 49.150|date: 2010/07/29> + 49.080|date: 2010/07/30> + 50.500|date: 2010/08/02> + 50.540|date: 2010/08/03> + 50.830|date: 2010/08/04> + 50.340|date: 2010/08/05> + 50.480|date: 2010/08/06> + 51.060|date: 2010/08/09> + 51.020|date: 2010/08/10> + 50.010|date: 2010/08/11> + 49.350|date: 2010/08/12> + 49.380|date: 2010/08/13> + 48.980|date: 2010/08/16> + 51.490|date: 2010/08/17> + 51.610|date: 2010/08/19> + 51.010|date: 2010/08/20> high |ticker: FISV> => 49.170|date: 2009/08/21> + 49.460|date: 2009/08/24> + 49.750|date: 2009/08/25> + 49.890|date: 2009/08/26> + 49.690|date: 2009/08/27> + 49.910|date: 2009/08/28> + 49.230|date: 2009/08/31> + 49.210|date: 2009/09/01> + 47.540|date: 2009/09/02> + 47.370|date: 2009/09/03> + 48.040|date: 2009/09/04> + 48.670|date: 2009/09/09> + 48.520|date: 2009/09/10> + 48.520|date: 2009/09/11> + 48.210|date: 2009/09/14> + 48.830|date: 2009/09/15> + 49.360|date: 2009/09/16> + 49.720|date: 2009/09/17> + 49.800|date: 2009/09/18> + 49.870|date: 2009/09/21> + 49.840|date: 2009/09/22> + 49.710|date: 2009/09/23> + 49.280|date: 2009/09/24> + 49.200|date: 2009/09/25> + 49.210|date: 2009/09/28> + 49.160|date: 2009/09/29> + 48.570|date: 2009/09/30> + 48.120|date: 2009/10/01> + 47.310|date: 2009/10/02> + 47.470|date: 2009/10/05> + 48.110|date: 2009/10/06> + 48.340|date: 2009/10/07> + 48.980|date: 2009/10/08> + 49.050|date: 2009/10/09> + 49.250|date: 2009/10/12> + 48.740|date: 2009/10/13> + 49.130|date: 2009/10/14> + 49.280|date: 2009/10/15> + 49.270|date: 2009/10/16> + 49.460|date: 2009/10/19> + 49.390|date: 2009/10/20> + 50.000|date: 2009/10/21> + 49.590|date: 2009/10/22> + 49.680|date: 2009/10/23> + 49.650|date: 2009/10/26> + 49.560|date: 2009/10/27> + 48.200|date: 2009/10/28> + 47.780|date: 2009/11/05> + 47.780|date: 2009/11/06> + 48.640|date: 2009/11/09> + 48.700|date: 2009/11/10> + 48.880|date: 2009/11/11> + 48.010|date: 2009/11/13> + 48.690|date: 2009/11/16> + 48.840|date: 2009/11/17> + 48.950|date: 2009/11/18> + 48.480|date: 2009/11/19> + 47.810|date: 2009/11/20> + 48.360|date: 2009/11/23> + 47.910|date: 2009/11/24> + 47.370|date: 2009/11/25> + 46.980|date: 2009/11/27> + 46.330|date: 2009/11/30> + 47.570|date: 2009/12/01> + 47.850|date: 2009/12/02> + 47.592|date: 2009/12/03> + 47.540|date: 2009/12/04> + 47.510|date: 2009/12/07> + 46.980|date: 2009/12/08> + 46.760|date: 2009/12/09> + 47.160|date: 2009/12/10> + 47.865|date: 2009/12/11> + 47.670|date: 2009/12/14> + 47.920|date: 2009/12/15> + 47.770|date: 2009/12/16> + 47.280|date: 2009/12/17> + 47.630|date: 2009/12/18> + 48.420|date: 2009/12/21> + 48.516|date: 2009/12/22> + 48.740|date: 2009/12/23> + 48.900|date: 2009/12/24> + 48.900|date: 2009/12/28> + 49.130|date: 2009/12/29> + 49.460|date: 2009/12/30> + 49.170|date: 2009/12/31> + 49.480|date: 2010/01/04> + 49.650|date: 2010/01/05> + 49.620|date: 2010/01/06> + 49.260|date: 2010/01/07> + 48.780|date: 2010/01/08> + 48.980|date: 2010/01/11> + 48.860|date: 2010/01/12> + 49.090|date: 2010/01/13> + 48.950|date: 2010/01/14> + 49.020|date: 2010/01/15> + 48.680|date: 2010/01/19> + 48.360|date: 2010/01/20> + 47.980|date: 2010/01/21> + 47.100|date: 2010/01/22> + 46.350|date: 2010/01/25> + 46.120|date: 2010/01/26> + 46.100|date: 2010/01/27> + 46.010|date: 2010/01/28> + 45.860|date: 2010/01/29> + 45.850|date: 2010/02/01> + 46.500|date: 2010/02/02> + 47.540|date: 2010/02/03> + 46.730|date: 2010/02/04> + 45.800|date: 2010/02/05> + 45.730|date: 2010/02/08> + 45.960|date: 2010/02/09> + 45.770|date: 2010/02/10> + 46.550|date: 2010/02/11> + 46.630|date: 2010/02/12> + 46.950|date: 2010/02/16> + 47.250|date: 2010/02/17> + 47.240|date: 2010/02/18> + 47.920|date: 2010/02/19> + 47.840|date: 2010/02/22> + 47.590|date: 2010/02/23> + 47.790|date: 2010/02/24> + 48.030|date: 2010/02/25> + 48.280|date: 2010/02/26> + 49.060|date: 2010/03/01> + 49.260|date: 2010/03/02> + 49.930|date: 2010/03/03> + 49.350|date: 2010/03/04> + 49.950|date: 2010/03/05> + 50.000|date: 2010/03/08> + 50.220|date: 2010/03/09> + 50.500|date: 2010/03/10> + 50.330|date: 2010/03/11> + 50.500|date: 2010/03/12> + 50.810|date: 2010/03/15> + 50.830|date: 2010/03/16> + 51.580|date: 2010/03/17> + 51.389|date: 2010/03/18> + 51.470|date: 2010/03/19> + 51.420|date: 2010/03/22> + 51.290|date: 2010/03/23> + 50.960|date: 2010/03/24> + 51.010|date: 2010/03/25> + 50.660|date: 2010/03/26> + 50.800|date: 2010/03/29> + 50.890|date: 2010/03/30> + 51.049|date: 2010/03/31> + 51.420|date: 2010/04/01> + 51.500|date: 2010/04/05> + 51.560|date: 2010/04/06> + 51.345|date: 2010/04/07> + 51.440|date: 2010/04/08> + 51.760|date: 2010/04/09> + 51.900|date: 2010/04/12> + 51.920|date: 2010/04/13> + 52.310|date: 2010/04/14> + 53.570|date: 2010/04/15> + 53.422|date: 2010/04/16> + 53.190|date: 2010/04/19> + 53.680|date: 2010/04/20> + 53.570|date: 2010/04/21> + 53.930|date: 2010/04/22> + 54.200|date: 2010/04/23> + 55.170|date: 2010/04/26> + 54.760|date: 2010/04/27> + 54.240|date: 2010/04/28> + 54.810|date: 2010/04/29> + 52.070|date: 2010/04/30> + 52.120|date: 2010/05/03> + 51.580|date: 2010/05/04> + 51.700|date: 2010/05/05> + 55.270|date: 2010/05/06> + 52.060|date: 2010/05/07> + 53.520|date: 2010/05/10> + 52.960|date: 2010/05/11> + 53.290|date: 2010/05/12> + 52.065|date: 2010/05/13> + 50.060|date: 2010/05/14> + 50.420|date: 2010/05/17> + 50.740|date: 2010/05/18> + 49.240|date: 2010/05/19> + 48.510|date: 2010/05/20> + 47.500|date: 2010/05/21> + 47.320|date: 2010/05/24> + 46.860|date: 2010/05/25> + 47.550|date: 2010/05/26> + 48.050|date: 2010/05/27> + 48.000|date: 2010/05/28> + 47.720|date: 2010/06/01> + 47.190|date: 2010/06/02> + 47.850|date: 2010/06/03> + 47.310|date: 2010/06/04> + 46.460|date: 2010/06/07> + 45.820|date: 2010/06/08> + 46.690|date: 2010/06/09> + 47.190|date: 2010/06/10> + 47.580|date: 2010/06/11> + 48.170|date: 2010/06/14> + 48.940|date: 2010/06/15> + 48.960|date: 2010/06/16> + 49.010|date: 2010/06/17> + 49.190|date: 2010/06/18> + 49.400|date: 2010/06/21> + 49.070|date: 2010/06/22> + 48.000|date: 2010/06/23> + 47.630|date: 2010/06/24> + 47.420|date: 2010/06/25> + 47.330|date: 2010/06/28> + 46.680|date: 2010/06/29> + 47.200|date: 2010/06/30> + 46.150|date: 2010/07/01> + 45.910|date: 2010/07/02> + 46.140|date: 2010/07/06> + 46.420|date: 2010/07/07> + 46.690|date: 2010/07/08> + 46.420|date: 2010/07/09> + 46.370|date: 2010/07/12> + 47.210|date: 2010/07/13> + 47.440|date: 2010/07/14> + 47.300|date: 2010/07/15> + 47.210|date: 2010/07/16> + 46.000|date: 2010/07/19> + 46.330|date: 2010/07/20> + 46.470|date: 2010/07/21> + 46.820|date: 2010/07/22> + 47.260|date: 2010/07/23> + 47.640|date: 2010/07/26> + 47.940|date: 2010/07/27> + 49.500|date: 2010/07/28> + 49.560|date: 2010/07/29> + 50.300|date: 2010/07/30> + 50.950|date: 2010/08/02> + 50.870|date: 2010/08/03> + 50.920|date: 2010/08/04> + 50.930|date: 2010/08/05> + 50.975|date: 2010/08/06> + 51.450|date: 2010/08/09> + 51.250|date: 2010/08/10> + 50.080|date: 2010/08/11> + 49.860|date: 2010/08/12> + 49.610|date: 2010/08/13> + 50.140|date: 2010/08/16> + 51.750|date: 2010/08/17> + 51.770|date: 2010/08/19> + 51.340|date: 2010/08/20> low |ticker: FISV> => 47.170|date: 2009/08/21> + 48.970|date: 2009/08/24> + 49.199|date: 2009/08/25> + 49.290|date: 2009/08/26> + 48.620|date: 2009/08/27> + 48.760|date: 2009/08/28> + 48.080|date: 2009/08/31> + 47.530|date: 2009/09/01> + 47.090|date: 2009/09/02> + 46.400|date: 2009/09/03> + 46.740|date: 2009/09/04> + 47.475|date: 2009/09/09> + 47.970|date: 2009/09/10> + 47.980|date: 2009/09/11> + 47.470|date: 2009/09/14> + 47.890|date: 2009/09/15> + 48.130|date: 2009/09/16> + 49.070|date: 2009/09/17> + 49.170|date: 2009/09/18> + 49.010|date: 2009/09/21> + 49.040|date: 2009/09/22> + 48.990|date: 2009/09/23> + 48.300|date: 2009/09/24> + 48.210|date: 2009/09/25> + 48.400|date: 2009/09/28> + 47.920|date: 2009/09/29> + 47.100|date: 2009/09/30> + 46.710|date: 2009/10/01> + 46.660|date: 2009/10/02> + 46.660|date: 2009/10/05> + 46.900|date: 2009/10/06> + 47.490|date: 2009/10/07> + 48.320|date: 2009/10/08> + 48.070|date: 2009/10/09> + 48.520|date: 2009/10/12> + 48.270|date: 2009/10/13> + 48.620|date: 2009/10/14> + 48.740|date: 2009/10/15> + 47.930|date: 2009/10/16> + 48.360|date: 2009/10/19> + 48.790|date: 2009/10/20> + 49.090|date: 2009/10/21> + 48.490|date: 2009/10/22> + 48.550|date: 2009/10/23> + 48.210|date: 2009/10/26> + 48.660|date: 2009/10/27> + 46.000|date: 2009/10/28> + 46.510|date: 2009/11/05> + 47.060|date: 2009/11/06> + 47.610|date: 2009/11/09> + 48.180|date: 2009/11/10> + 48.090|date: 2009/11/11> + 47.240|date: 2009/11/13> + 47.720|date: 2009/11/16> + 48.190|date: 2009/11/17> + 48.050|date: 2009/11/18> + 47.470|date: 2009/11/19> + 47.050|date: 2009/11/20> + 47.440|date: 2009/11/23> + 46.880|date: 2009/11/24> + 46.800|date: 2009/11/25> + 46.140|date: 2009/11/27> + 45.550|date: 2009/11/30> + 46.410|date: 2009/12/01> + 47.190|date: 2009/12/02> + 46.340|date: 2009/12/03> + 46.490|date: 2009/12/04> + 46.920|date: 2009/12/07> + 46.180|date: 2009/12/08> + 46.000|date: 2009/12/09> + 46.440|date: 2009/12/10> + 46.750|date: 2009/12/11> + 47.260|date: 2009/12/14> + 47.200|date: 2009/12/15> + 47.180|date: 2009/12/16> + 45.160|date: 2009/12/17> + 46.990|date: 2009/12/18> + 47.690|date: 2009/12/21> + 47.990|date: 2009/12/22> + 48.040|date: 2009/12/23> + 48.500|date: 2009/12/24> + 48.390|date: 2009/12/28> + 48.660|date: 2009/12/29> + 48.870|date: 2009/12/30> + 48.470|date: 2009/12/31> + 48.820|date: 2010/01/04> + 49.150|date: 2010/01/05> + 49.030|date: 2010/01/06> + 48.740|date: 2010/01/07> + 47.910|date: 2010/01/08> + 48.500|date: 2010/01/11> + 48.320|date: 2010/01/12> + 48.500|date: 2010/01/13> + 48.530|date: 2010/01/14> + 47.650|date: 2010/01/15> + 47.740|date: 2010/01/19> + 47.490|date: 2010/01/20> + 46.680|date: 2010/01/21> + 45.730|date: 2010/01/22> + 45.760|date: 2010/01/25> + 45.530|date: 2010/01/26> + 45.390|date: 2010/01/27> + 45.200|date: 2010/01/28> + 45.000|date: 2010/01/29> + 44.800|date: 2010/02/01> + 45.300|date: 2010/02/02> + 46.500|date: 2010/02/03> + 45.690|date: 2010/02/04> + 44.830|date: 2010/02/05> + 45.030|date: 2010/02/08> + 45.200|date: 2010/02/09> + 45.060|date: 2010/02/10> + 45.070|date: 2010/02/11> + 45.820|date: 2010/02/12> + 46.270|date: 2010/02/16> + 46.870|date: 2010/02/17> + 46.830|date: 2010/02/18> + 46.712|date: 2010/02/19> + 47.190|date: 2010/02/22> + 46.870|date: 2010/02/23> + 47.220|date: 2010/02/24> + 46.890|date: 2010/02/25> + 47.630|date: 2010/02/26> + 48.020|date: 2010/03/01> + 48.700|date: 2010/03/02> + 49.100|date: 2010/03/03> + 48.800|date: 2010/03/04> + 48.990|date: 2010/03/05> + 49.460|date: 2010/03/08> + 49.640|date: 2010/03/09> + 49.770|date: 2010/03/10> + 49.940|date: 2010/03/11> + 50.160|date: 2010/03/12> + 50.250|date: 2010/03/15> + 50.390|date: 2010/03/16> + 50.560|date: 2010/03/17> + 51.000|date: 2010/03/18> + 50.500|date: 2010/03/19> + 50.390|date: 2010/03/22> + 50.720|date: 2010/03/23> + 50.530|date: 2010/03/24> + 50.290|date: 2010/03/25> + 50.100|date: 2010/03/26> + 50.330|date: 2010/03/29> + 50.200|date: 2010/03/30> + 50.655|date: 2010/03/31> + 50.560|date: 2010/04/01> + 51.050|date: 2010/04/05> + 51.060|date: 2010/04/06> + 50.940|date: 2010/04/07> + 50.590|date: 2010/04/08> + 51.120|date: 2010/04/09> + 51.590|date: 2010/04/12> + 51.310|date: 2010/04/13> + 51.690|date: 2010/04/14> + 52.240|date: 2010/04/15> + 52.530|date: 2010/04/16> + 52.610|date: 2010/04/19> + 53.110|date: 2010/04/20> + 52.990|date: 2010/04/21> + 52.880|date: 2010/04/22> + 53.360|date: 2010/04/23> + 54.090|date: 2010/04/26> + 53.485|date: 2010/04/27> + 53.460|date: 2010/04/28> + 53.910|date: 2010/04/29> + 50.680|date: 2010/04/30> + 50.780|date: 2010/05/03> + 50.520|date: 2010/05/04> + 50.290|date: 2010/05/05> + 50.000|date: 2010/05/06> + 50.200|date: 2010/05/07> + 51.740|date: 2010/05/10> + 52.100|date: 2010/05/11> + 51.930|date: 2010/05/12> + 49.810|date: 2010/05/13> + 49.270|date: 2010/05/14> + 49.210|date: 2010/05/17> + 49.190|date: 2010/05/18> + 48.430|date: 2010/05/19> + 46.830|date: 2010/05/20> + 45.760|date: 2010/05/21> + 46.540|date: 2010/05/24> + 45.610|date: 2010/05/25> + 46.400|date: 2010/05/26> + 47.030|date: 2010/05/27> + 47.300|date: 2010/05/28> + 46.460|date: 2010/06/01> + 46.090|date: 2010/06/02> + 46.720|date: 2010/06/03> + 46.120|date: 2010/06/04> + 45.330|date: 2010/06/07> + 44.930|date: 2010/06/08> + 45.620|date: 2010/06/09> + 46.040|date: 2010/06/10> + 46.990|date: 2010/06/11> + 47.530|date: 2010/06/14> + 47.980|date: 2010/06/15> + 48.360|date: 2010/06/16> + 48.510|date: 2010/06/17> + 48.540|date: 2010/06/18> + 48.210|date: 2010/06/21> + 47.720|date: 2010/06/22> + 47.340|date: 2010/06/23> + 46.750|date: 2010/06/24> + 46.700|date: 2010/06/25> + 46.580|date: 2010/06/28> + 45.540|date: 2010/06/29> + 45.450|date: 2010/06/30> + 45.150|date: 2010/07/01> + 45.100|date: 2010/07/02> + 45.130|date: 2010/07/06> + 45.420|date: 2010/07/07> + 45.700|date: 2010/07/08> + 45.900|date: 2010/07/09> + 45.780|date: 2010/07/12> + 46.260|date: 2010/07/13> + 46.810|date: 2010/07/14> + 46.600|date: 2010/07/15> + 45.570|date: 2010/07/16> + 45.170|date: 2010/07/19> + 44.850|date: 2010/07/20> + 45.200|date: 2010/07/21> + 45.610|date: 2010/07/22> + 46.190|date: 2010/07/23> + 46.880|date: 2010/07/26> + 47.520|date: 2010/07/27> + 47.380|date: 2010/07/28> + 48.700|date: 2010/07/29> + 48.750|date: 2010/07/30> + 50.330|date: 2010/08/02> + 50.210|date: 2010/08/03> + 50.060|date: 2010/08/04> + 50.300|date: 2010/08/05> + 50.120|date: 2010/08/06> + 50.970|date: 2010/08/09> + 50.310|date: 2010/08/10> + 49.000|date: 2010/08/11> + 49.250|date: 2010/08/12> + 48.810|date: 2010/08/13> + 48.760|date: 2010/08/16> + 50.730|date: 2010/08/17> + 50.740|date: 2010/08/19> + 50.730|date: 2010/08/20> close |ticker: FISV> => 49.090|date: 2009/08/21> + 49.300|date: 2009/08/24> + 49.500|date: 2009/08/25> + 49.460|date: 2009/08/26> + 49.620|date: 2009/08/27> + 49.210|date: 2009/08/28> + 48.250|date: 2009/08/31> + 47.550|date: 2009/09/01> + 47.280|date: 2009/09/02> + 46.880|date: 2009/09/03> + 47.820|date: 2009/09/04> + 48.610|date: 2009/09/09> + 48.520|date: 2009/09/10> + 48.000|date: 2009/09/11> + 48.160|date: 2009/09/14> + 48.690|date: 2009/09/15> + 49.200|date: 2009/09/16> + 49.390|date: 2009/09/17> + 49.430|date: 2009/09/18> + 49.650|date: 2009/09/21> + 49.320|date: 2009/09/22> + 49.060|date: 2009/09/23> + 48.430|date: 2009/09/24> + 48.460|date: 2009/09/25> + 49.000|date: 2009/09/28> + 47.960|date: 2009/09/29> + 48.200|date: 2009/09/30> + 47.020|date: 2009/10/01> + 46.840|date: 2009/10/02> + 47.390|date: 2009/10/05> + 47.930|date: 2009/10/06> + 48.230|date: 2009/10/07> + 48.480|date: 2009/10/08> + 49.040|date: 2009/10/09> + 48.870|date: 2009/10/12> + 48.610|date: 2009/10/13> + 49.100|date: 2009/10/14> + 49.110|date: 2009/10/15> + 48.350|date: 2009/10/16> + 49.430|date: 2009/10/19> + 49.180|date: 2009/10/20> + 49.300|date: 2009/10/21> + 49.400|date: 2009/10/22> + 48.610|date: 2009/10/23> + 48.790|date: 2009/10/26> + 49.080|date: 2009/10/27> + 46.140|date: 2009/10/28> + 47.700|date: 2009/11/05> + 47.580|date: 2009/11/06> + 48.640|date: 2009/11/09> + 48.480|date: 2009/11/10> + 48.510|date: 2009/11/11> + 47.830|date: 2009/11/13> + 48.560|date: 2009/11/16> + 48.730|date: 2009/11/17> + 48.680|date: 2009/11/18> + 47.760|date: 2009/11/19> + 47.250|date: 2009/11/20> + 47.910|date: 2009/11/23> + 46.920|date: 2009/11/24> + 47.300|date: 2009/11/25> + 46.290|date: 2009/11/27> + 46.240|date: 2009/11/30> + 47.480|date: 2009/12/01> + 47.440|date: 2009/12/02> + 46.370|date: 2009/12/03> + 47.080|date: 2009/12/04> + 47.010|date: 2009/12/07> + 46.740|date: 2009/12/08> + 46.670|date: 2009/12/09> + 46.690|date: 2009/12/10> + 47.040|date: 2009/12/11> + 47.590|date: 2009/12/14> + 47.280|date: 2009/12/15> + 47.470|date: 2009/12/16> + 47.050|date: 2009/12/17> + 47.630|date: 2009/12/18> + 48.220|date: 2009/12/21> + 48.360|date: 2009/12/22> + 48.650|date: 2009/12/23> + 48.830|date: 2009/12/24> + 48.860|date: 2009/12/28> + 48.960|date: 2009/12/29> + 49.110|date: 2009/12/30> + 48.480|date: 2009/12/31> + 49.430|date: 2010/01/04> + 49.640|date: 2010/01/05> + 49.430|date: 2010/01/06> + 49.200|date: 2010/01/07> + 48.650|date: 2010/01/08> + 48.910|date: 2010/01/11> + 48.480|date: 2010/01/12> + 48.890|date: 2010/01/13> + 48.750|date: 2010/01/14> + 47.940|date: 2010/01/15> + 48.660|date: 2010/01/19> + 47.990|date: 2010/01/20> + 46.700|date: 2010/01/21> + 45.800|date: 2010/01/22> + 46.080|date: 2010/01/25> + 45.530|date: 2010/01/26> + 46.010|date: 2010/01/27> + 45.420|date: 2010/01/28> + 45.040|date: 2010/01/29> + 45.800|date: 2010/02/01> + 46.400|date: 2010/02/02> + 46.990|date: 2010/02/03> + 45.700|date: 2010/02/04> + 45.730|date: 2010/02/05> + 45.260|date: 2010/02/08> + 45.480|date: 2010/02/09> + 45.530|date: 2010/02/10> + 46.440|date: 2010/02/11> + 46.350|date: 2010/02/12> + 46.950|date: 2010/02/16> + 47.120|date: 2010/02/17> + 47.060|date: 2010/02/18> + 47.590|date: 2010/02/19> + 47.310|date: 2010/02/22> + 47.050|date: 2010/02/23> + 47.690|date: 2010/02/24> + 47.930|date: 2010/02/25> + 48.210|date: 2010/02/26> + 48.910|date: 2010/03/01> + 49.050|date: 2010/03/02> + 49.210|date: 2010/03/03> + 49.150|date: 2010/03/04> + 49.730|date: 2010/03/05> + 49.910|date: 2010/03/08> + 50.060|date: 2010/03/09> + 50.500|date: 2010/03/10> + 50.250|date: 2010/03/11> + 50.420|date: 2010/03/12> + 50.690|date: 2010/03/15> + 50.660|date: 2010/03/16> + 51.260|date: 2010/03/17> + 51.080|date: 2010/03/18> + 50.680|date: 2010/03/19> + 51.270|date: 2010/03/22> + 51.000|date: 2010/03/23> + 50.710|date: 2010/03/24> + 50.290|date: 2010/03/25> + 50.410|date: 2010/03/26> + 50.530|date: 2010/03/29> + 50.750|date: 2010/03/30> + 50.760|date: 2010/03/31> + 51.130|date: 2010/04/01> + 51.400|date: 2010/04/05> + 51.470|date: 2010/04/06> + 51.170|date: 2010/04/07> + 51.260|date: 2010/04/08> + 51.760|date: 2010/04/09> + 51.770|date: 2010/04/12> + 51.790|date: 2010/04/13> + 52.310|date: 2010/04/14> + 53.480|date: 2010/04/15> + 53.010|date: 2010/04/16> + 53.190|date: 2010/04/19> + 53.510|date: 2010/04/20> + 53.510|date: 2010/04/21> + 53.840|date: 2010/04/22> + 54.090|date: 2010/04/23> + 54.150|date: 2010/04/26> + 53.640|date: 2010/04/27> + 54.030|date: 2010/04/28> + 54.690|date: 2010/04/29> + 51.130|date: 2010/04/30> + 52.120|date: 2010/05/03> + 50.980|date: 2010/05/04> + 50.950|date: 2010/05/05> + 51.720|date: 2010/05/06> + 51.020|date: 2010/05/07> + 52.700|date: 2010/05/10> + 52.390|date: 2010/05/11> + 52.570|date: 2010/05/12> + 49.950|date: 2010/05/13> + 49.730|date: 2010/05/14> + 50.030|date: 2010/05/17> + 49.290|date: 2010/05/18> + 48.760|date: 2010/05/19> + 46.890|date: 2010/05/20> + 47.430|date: 2010/05/21> + 46.660|date: 2010/05/24> + 46.830|date: 2010/05/25> + 46.450|date: 2010/05/26> + 48.050|date: 2010/05/27> + 47.550|date: 2010/05/28> + 46.520|date: 2010/06/01> + 47.160|date: 2010/06/02> + 47.620|date: 2010/06/03> + 46.215|date: 2010/06/04> + 45.330|date: 2010/06/07> + 45.720|date: 2010/06/08> + 45.740|date: 2010/06/09> + 47.160|date: 2010/06/10> + 47.511|date: 2010/06/11> + 47.830|date: 2010/06/14> + 48.910|date: 2010/06/15> + 48.750|date: 2010/06/16> + 48.810|date: 2010/06/17> + 48.880|date: 2010/06/18> + 48.490|date: 2010/06/21> + 47.820|date: 2010/06/22> + 47.650|date: 2010/06/23> + 46.810|date: 2010/06/24> + 47.060|date: 2010/06/25> + 47.050|date: 2010/06/28> + 45.930|date: 2010/06/29> + 45.660|date: 2010/06/30> + 45.820|date: 2010/07/01> + 45.470|date: 2010/07/02> + 45.500|date: 2010/07/06> + 46.360|date: 2010/07/07> + 46.070|date: 2010/07/08> + 46.260|date: 2010/07/09> + 46.010|date: 2010/07/12> + 47.100|date: 2010/07/13> + 47.090|date: 2010/07/14> + 47.180|date: 2010/07/15> + 45.600|date: 2010/07/16> + 45.720|date: 2010/07/19> + 46.320|date: 2010/07/20> + 45.270|date: 2010/07/21> + 46.550|date: 2010/07/22> + 47.220|date: 2010/07/23> + 47.630|date: 2010/07/26> + 47.630|date: 2010/07/27> + 48.880|date: 2010/07/28> + 49.220|date: 2010/07/29> + 50.100|date: 2010/07/30> + 50.830|date: 2010/08/02> + 50.660|date: 2010/08/03> + 50.600|date: 2010/08/04> + 50.880|date: 2010/08/05> + 50.870|date: 2010/08/06> + 51.370|date: 2010/08/09> + 50.800|date: 2010/08/10> + 49.840|date: 2010/08/11> + 49.630|date: 2010/08/12> + 49.190|date: 2010/08/13> + 50.070|date: 2010/08/16> + 51.010|date: 2010/08/17> + 50.930|date: 2010/08/19> + 51.260|date: 2010/08/20> volume |ticker: FISV> => 12086.000|date: 2009/08/21> + 11608.000|date: 2009/08/24> + 14434.000|date: 2009/08/25> + 10072.000|date: 2009/08/26> + 7889.000|date: 2009/08/27> + 6745.000|date: 2009/08/28> + 12430.000|date: 2009/08/31> + 18694.000|date: 2009/09/01> + 15792.000|date: 2009/09/02> + 17755.000|date: 2009/09/03> + 12283.000|date: 2009/09/04> + 21670.000|date: 2009/09/09> + 8776.000|date: 2009/09/10> + 11252.000|date: 2009/09/11> + 13676.000|date: 2009/09/14> + 11251.000|date: 2009/09/15> + 13268.000|date: 2009/09/16> + 9338.000|date: 2009/09/17> + 15687.000|date: 2009/09/18> + 10533.000|date: 2009/09/21> + 9436.000|date: 2009/09/22> + 18112.000|date: 2009/09/23> + 14257.000|date: 2009/09/24> + 15047.000|date: 2009/09/25> + 14161.000|date: 2009/09/28> + 15025.000|date: 2009/09/29> + 22132.000|date: 2009/09/30> + 24970.000|date: 2009/10/01> + 11835.000|date: 2009/10/02> + 10702.000|date: 2009/10/05> + 10180.000|date: 2009/10/06> + 12843.000|date: 2009/10/07> + 11100.000|date: 2009/10/08> + 10327.000|date: 2009/10/09> + 7168.000|date: 2009/10/12> + 10431.000|date: 2009/10/13> + 9807.000|date: 2009/10/14> + 7466.000|date: 2009/10/15> + 18715.000|date: 2009/10/16> + 18510.000|date: 2009/10/19> + 13258.000|date: 2009/10/20> + 15282.000|date: 2009/10/21> + 12851.000|date: 2009/10/22> + 10554.000|date: 2009/10/23> + 16139.000|date: 2009/10/26> + 15942.000|date: 2009/10/27> + 33535.000|date: 2009/10/28> + 12147.000|date: 2009/11/05> + 8716.000|date: 2009/11/06> + 10179.000|date: 2009/11/09> + 8856.000|date: 2009/11/10> + 7604.000|date: 2009/11/11> + 19545.000|date: 2009/11/13> + 8609.000|date: 2009/11/16> + 11895.000|date: 2009/11/17> + 12167.000|date: 2009/11/18> + 10082.000|date: 2009/11/19> + 13366.000|date: 2009/11/20> + 15513.000|date: 2009/11/23> + 17247.000|date: 2009/11/24> + 12771.000|date: 2009/11/25> + 7582.000|date: 2009/11/27> + 13156.000|date: 2009/11/30> + 16553.000|date: 2009/12/01> + 10986.000|date: 2009/12/02> + 12611.000|date: 2009/12/03> + 12603.000|date: 2009/12/04> + 15829.000|date: 2009/12/07> + 11309.000|date: 2009/12/08> + 12184.000|date: 2009/12/09> + 7651.000|date: 2009/12/10> + 8655.000|date: 2009/12/11> + 8542.000|date: 2009/12/14> + 10284.000|date: 2009/12/15> + 8430.000|date: 2009/12/16> + 13176.000|date: 2009/12/17> + 22260.000|date: 2009/12/18> + 11770.000|date: 2009/12/21> + 8929.000|date: 2009/12/22> + 8073.000|date: 2009/12/23> + 4132.000|date: 2009/12/24> + 4053.000|date: 2009/12/28> + 5982.000|date: 2009/12/29> + 4859.000|date: 2009/12/30> + 6756.000|date: 2009/12/31> + 12679.000|date: 2010/01/04> + 13369.000|date: 2010/01/05> + 13890.000|date: 2010/01/06> + 12016.000|date: 2010/01/07> + 15192.000|date: 2010/01/08> + 14464.000|date: 2010/01/11> + 8259.000|date: 2010/01/12> + 9057.000|date: 2010/01/13> + 5826.000|date: 2010/01/14> + 10873.000|date: 2010/01/15> + 9231.000|date: 2010/01/19> + 10609.000|date: 2010/01/20> + 17144.000|date: 2010/01/21> + 15639.000|date: 2010/01/22> + 19400.000|date: 2010/01/25> + 10932.000|date: 2010/01/26> + 15450.000|date: 2010/01/27> + 18257.000|date: 2010/01/28> + 19305.000|date: 2010/01/29> + 17183.000|date: 2010/02/01> + 19089.000|date: 2010/02/02> + 17414.000|date: 2010/02/03> + 18272.000|date: 2010/02/04> + 18394.000|date: 2010/02/05> + 11719.000|date: 2010/02/08> + 18062.000|date: 2010/02/09> + 11986.000|date: 2010/02/10> + 15603.000|date: 2010/02/11> + 15547.000|date: 2010/02/12> + 9806.000|date: 2010/02/16> + 10507.000|date: 2010/02/17> + 10830.000|date: 2010/02/18> + 15043.000|date: 2010/02/19> + 11347.000|date: 2010/02/22> + 10285.000|date: 2010/02/23> + 10943.000|date: 2010/02/24> + 16430.000|date: 2010/02/25> + 15602.000|date: 2010/02/26> + 15544.000|date: 2010/03/01> + 15388.000|date: 2010/03/02> + 20221.000|date: 2010/03/03> + 11745.000|date: 2010/03/04> + 21005.000|date: 2010/03/05> + 11614.000|date: 2010/03/08> + 17411.000|date: 2010/03/09> + 12784.000|date: 2010/03/10> + 14771.000|date: 2010/03/11> + 11184.000|date: 2010/03/12> + 17383.000|date: 2010/03/15> + 13043.000|date: 2010/03/16> + 14472.000|date: 2010/03/17> + 10007.000|date: 2010/03/18> + 21673.000|date: 2010/03/19> + 9593.000|date: 2010/03/22> + 15142.000|date: 2010/03/23> + 13750.000|date: 2010/03/24> + 10530.000|date: 2010/03/25> + 11186.000|date: 2010/03/26> + 8545.000|date: 2010/03/29> + 12252.000|date: 2010/03/30> + 10592.000|date: 2010/03/31> + 19411.000|date: 2010/04/01> + 6397.000|date: 2010/04/05> + 9476.000|date: 2010/04/06> + 10625.000|date: 2010/04/07> + 10321.000|date: 2010/04/08> + 5280.000|date: 2010/04/09> + 13002.000|date: 2010/04/12> + 9503.000|date: 2010/04/13> + 10554.000|date: 2010/04/14> + 16416.000|date: 2010/04/15> + 19164.000|date: 2010/04/16> + 12266.000|date: 2010/04/19> + 11858.000|date: 2010/04/20> + 13974.000|date: 2010/04/21> + 12154.000|date: 2010/04/22> + 9107.000|date: 2010/04/23> + 11280.000|date: 2010/04/26> + 14750.000|date: 2010/04/27> + 16137.000|date: 2010/04/28> + 13580.000|date: 2010/04/29> + 52698.000|date: 2010/04/30> + 23303.000|date: 2010/05/03> + 16477.000|date: 2010/05/04> + 13829.000|date: 2010/05/05> + 107167.000|date: 2010/05/06> + 34593.000|date: 2010/05/07> + 21103.000|date: 2010/05/10> + 16580.000|date: 2010/05/11> + 28208.000|date: 2010/05/12> + 46923.000|date: 2010/05/13> + 24880.000|date: 2010/05/14> + 16142.000|date: 2010/05/17> + 28715.000|date: 2010/05/18> + 21545.000|date: 2010/05/19> + 27870.000|date: 2010/05/20> + 25530.000|date: 2010/05/21> + 16822.000|date: 2010/05/24> + 20663.000|date: 2010/05/25> + 27304.000|date: 2010/05/26> + 16742.000|date: 2010/05/27> + 14393.000|date: 2010/05/28> + 16936.000|date: 2010/06/01> + 16956.000|date: 2010/06/02> + 16582.000|date: 2010/06/03> + 15673.000|date: 2010/06/04> + 16794.000|date: 2010/06/07> + 20372.000|date: 2010/06/08> + 20657.000|date: 2010/06/09> + 12156.000|date: 2010/06/10> + 13122.000|date: 2010/06/11> + 19935.000|date: 2010/06/14> + 16180.000|date: 2010/06/15> + 8773.000|date: 2010/06/16> + 7999.000|date: 2010/06/17> + 12949.000|date: 2010/06/18> + 10801.000|date: 2010/06/21> + 8362.000|date: 2010/06/22> + 8253.000|date: 2010/06/23> + 8068.000|date: 2010/06/24> + 25851.000|date: 2010/06/25> + 8761.000|date: 2010/06/28> + 16804.000|date: 2010/06/29> + 15339.000|date: 2010/06/30> + 11644.000|date: 2010/07/01> + 6399.000|date: 2010/07/02> + 17363.000|date: 2010/07/06> + 16060.000|date: 2010/07/07> + 24077.000|date: 2010/07/08> + 10999.000|date: 2010/07/09> + 14212.000|date: 2010/07/12> + 12665.000|date: 2010/07/13> + 7335.000|date: 2010/07/14> + 9318.000|date: 2010/07/15> + 14720.000|date: 2010/07/16> + 10148.000|date: 2010/07/19> + 11115.000|date: 2010/07/20> + 10420.000|date: 2010/07/21> + 9678.000|date: 2010/07/22> + 8648.000|date: 2010/07/23> + 9159.000|date: 2010/07/26> + 9211.000|date: 2010/07/27> + 29733.000|date: 2010/07/28> + 14192.000|date: 2010/07/29> + 20080.000|date: 2010/07/30> + 9110.000|date: 2010/08/02> + 7724.000|date: 2010/08/03> + 9389.000|date: 2010/08/04> + 13273.000|date: 2010/08/05> + 12871.000|date: 2010/08/06> + 9606.000|date: 2010/08/09> + 10491.000|date: 2010/08/10> + 17187.000|date: 2010/08/11> + 12465.000|date: 2010/08/12> + 9065.000|date: 2010/08/13> + 11502.000|date: 2010/08/16> + 18343.000|date: 2010/08/17> + 15053.000|date: 2010/08/19> + 11988.000|date: 2010/08/20> open |ticker: FITB> => 10.600|date: 2009/08/21> + 11.070|date: 2009/08/24> + 10.700|date: 2009/08/25> + 10.600|date: 2009/08/26> + 10.660|date: 2009/08/27> + 10.710|date: 2009/08/28> + 10.550|date: 2009/08/31> + 10.750|date: 2009/09/01> + 9.960|date: 2009/09/02> + 10.150|date: 2009/09/03> + 10.380|date: 2009/09/04> + 10.500|date: 2009/09/09> + 10.490|date: 2009/09/10> + 10.460|date: 2009/09/11> + 9.550|date: 2009/09/14> + 9.920|date: 2009/09/15> + 10.140|date: 2009/09/16> + 10.320|date: 2009/09/17> + 10.210|date: 2009/09/18> + 10.120|date: 2009/09/21> + 10.260|date: 2009/09/22> + 10.150|date: 2009/09/23> + 9.940|date: 2009/09/24> + 9.510|date: 2009/09/25> + 9.690|date: 2009/09/28> + 9.870|date: 2009/09/29> + 9.990|date: 2009/09/30> + 9.970|date: 2009/10/01> + 9.050|date: 2009/10/02> + 9.470|date: 2009/10/05> + 9.640|date: 2009/10/06> + 9.780|date: 2009/10/07> + 10.070|date: 2009/10/08> + 10.120|date: 2009/10/09> + 10.270|date: 2009/10/12> + 10.200|date: 2009/10/13> + 10.340|date: 2009/10/14> + 10.250|date: 2009/10/15> + 10.270|date: 2009/10/16> + 10.060|date: 2009/10/19> + 10.000|date: 2009/10/20> + 10.460|date: 2009/10/21> + 10.030|date: 2009/10/22> + 10.915|date: 2009/10/23> + 10.010|date: 2009/10/26> + 9.610|date: 2009/10/27> + 9.160|date: 2009/10/28> + 9.070|date: 2009/11/05> + 8.990|date: 2009/11/06> + 9.260|date: 2009/11/09> + 9.710|date: 2009/11/10> + 9.510|date: 2009/11/11> + 9.780|date: 2009/11/13> + 9.830|date: 2009/11/16> + 9.750|date: 2009/11/17> + 9.940|date: 2009/11/18> + 10.010|date: 2009/11/19> + 9.970|date: 2009/11/20> + 10.020|date: 2009/11/23> + 10.090|date: 2009/11/24> + 10.090|date: 2009/11/25> + 9.650|date: 2009/11/27> + 9.690|date: 2009/11/30> + 10.280|date: 2009/12/01> + 10.310|date: 2009/12/02> + 10.740|date: 2009/12/03> + 10.550|date: 2009/12/04> + 10.280|date: 2009/12/07> + 10.200|date: 2009/12/08> + 10.240|date: 2009/12/09> + 10.320|date: 2009/12/10> + 10.120|date: 2009/12/11> + 10.230|date: 2009/12/14> + 10.190|date: 2009/12/15> + 9.850|date: 2009/12/16> + 9.520|date: 2009/12/17> + 9.630|date: 2009/12/18> + 9.960|date: 2009/12/21> + 10.190|date: 2009/12/22> + 10.250|date: 2009/12/23> + 10.020|date: 2009/12/24> + 10.170|date: 2009/12/28> + 10.010|date: 2009/12/29> + 9.890|date: 2009/12/30> + 9.790|date: 2009/12/31> + 9.890|date: 2010/01/04> + 10.080|date: 2010/01/05> + 10.280|date: 2010/01/06> + 10.410|date: 2010/01/07> + 11.010|date: 2010/01/08> + 11.260|date: 2010/01/11> + 11.130|date: 2010/01/12> + 11.020|date: 2010/01/13> + 11.410|date: 2010/01/14> + 11.650|date: 2010/01/15> + 11.240|date: 2010/01/19> + 11.250|date: 2010/01/20> + 12.240|date: 2010/01/21> + 11.930|date: 2010/01/22> + 12.220|date: 2010/01/25> + 12.390|date: 2010/01/26> + 11.760|date: 2010/01/27> + 12.480|date: 2010/01/28> + 12.720|date: 2010/01/29> + 12.465|date: 2010/02/01> + 12.500|date: 2010/02/02> + 12.310|date: 2010/02/03> + 11.790|date: 2010/02/04> + 11.250|date: 2010/02/05> + 11.280|date: 2010/02/08> + 11.510|date: 2010/02/09> + 11.490|date: 2010/02/10> + 11.780|date: 2010/02/11> + 11.810|date: 2010/02/12> + 11.730|date: 2010/02/16> + 12.160|date: 2010/02/17> + 11.970|date: 2010/02/18> + 11.930|date: 2010/02/19> + 12.260|date: 2010/02/22> + 12.460|date: 2010/02/23> + 12.360|date: 2010/02/24> + 12.300|date: 2010/02/25> + 12.210|date: 2010/02/26> + 12.310|date: 2010/03/01> + 12.270|date: 2010/03/02> + 12.700|date: 2010/03/03> + 12.200|date: 2010/03/04> + 12.500|date: 2010/03/05> + 12.560|date: 2010/03/08> + 12.510|date: 2010/03/09> + 12.760|date: 2010/03/10> + 13.020|date: 2010/03/11> + 13.500|date: 2010/03/12> + 13.170|date: 2010/03/15> + 13.430|date: 2010/03/16> + 13.510|date: 2010/03/17> + 13.710|date: 2010/03/18> + 13.490|date: 2010/03/19> + 13.120|date: 2010/03/22> + 13.460|date: 2010/03/23> + 13.360|date: 2010/03/24> + 13.770|date: 2010/03/25> + 13.440|date: 2010/03/26> + 13.300|date: 2010/03/29> + 13.280|date: 2010/03/30> + 13.160|date: 2010/03/31> + 13.700|date: 2010/04/01> + 13.630|date: 2010/04/05> + 13.940|date: 2010/04/06> + 14.460|date: 2010/04/07> + 14.190|date: 2010/04/08> + 14.260|date: 2010/04/09> + 14.130|date: 2010/04/12> + 14.290|date: 2010/04/13> + 14.530|date: 2010/04/14> + 15.000|date: 2010/04/15> + 14.810|date: 2010/04/16> + 14.030|date: 2010/04/19> + 14.360|date: 2010/04/20> + 14.900|date: 2010/04/21> + 14.930|date: 2010/04/22> + 14.990|date: 2010/04/23> + 14.980|date: 2010/04/26> + 14.330|date: 2010/04/27> + 14.250|date: 2010/04/28> + 14.730|date: 2010/04/29> + 14.920|date: 2010/04/30> + 15.070|date: 2010/05/03> + 15.120|date: 2010/05/04> + 14.130|date: 2010/05/05> + 14.490|date: 2010/05/06> + 13.770|date: 2010/05/07> + 14.320|date: 2010/05/10> + 14.120|date: 2010/05/11> + 14.760|date: 2010/05/12> + 14.960|date: 2010/05/13> + 14.450|date: 2010/05/14> + 14.160|date: 2010/05/17> + 14.160|date: 2010/05/18> + 13.200|date: 2010/05/19> + 12.870|date: 2010/05/20> + 12.190|date: 2010/05/21> + 12.020|date: 2010/05/25> + 13.040|date: 2010/05/26> + 12.920|date: 2010/05/27> + 13.240|date: 2010/05/28> + 12.840|date: 2010/06/01> + 12.570|date: 2010/06/02> + 13.020|date: 2010/06/03> + 12.780|date: 2010/06/04> + 12.580|date: 2010/06/07> + 12.380|date: 2010/06/08> + 12.860|date: 2010/06/09> + 13.150|date: 2010/06/10> + 13.220|date: 2010/06/11> + 13.530|date: 2010/06/14> + 13.680|date: 2010/06/15> + 13.800|date: 2010/06/16> + 14.120|date: 2010/06/17> + 13.660|date: 2010/06/18> + 13.790|date: 2010/06/21> + 13.520|date: 2010/06/22> + 13.540|date: 2010/06/23> + 13.430|date: 2010/06/24> + 13.520|date: 2010/06/25> + 13.380|date: 2010/06/28> + 13.200|date: 2010/06/29> + 12.930|date: 2010/06/30> + 12.210|date: 2010/07/01> + 12.240|date: 2010/07/02> + 12.070|date: 2010/07/06> + 12.120|date: 2010/07/07> + 13.100|date: 2010/07/08> + 13.110|date: 2010/07/09> + 13.430|date: 2010/07/12> + 13.460|date: 2010/07/13> + 13.580|date: 2010/07/14> + 13.400|date: 2010/07/15> + 13.080|date: 2010/07/16> + 12.180|date: 2010/07/19> + 11.520|date: 2010/07/20> + 11.980|date: 2010/07/21> + 11.680|date: 2010/07/22> + 12.420|date: 2010/07/23> + 12.330|date: 2010/07/26> + 13.070|date: 2010/07/27> + 13.070|date: 2010/07/28> + 12.930|date: 2010/07/29> + 12.540|date: 2010/07/30> + 12.970|date: 2010/08/02> + 13.400|date: 2010/08/03> + 13.390|date: 2010/08/04> + 13.210|date: 2010/08/05> + 12.820|date: 2010/08/06> + 12.850|date: 2010/08/09> + 12.880|date: 2010/08/10> + 12.750|date: 2010/08/11> + 12.120|date: 2010/08/12> + 12.140|date: 2010/08/13> + 12.050|date: 2010/08/16> + 12.290|date: 2010/08/17> + 11.980|date: 2010/08/19> + 11.610|date: 2010/08/20> high |ticker: FITB> => 10.950|date: 2009/08/21> + 11.200|date: 2009/08/24> + 10.850|date: 2009/08/25> + 10.870|date: 2009/08/26> + 10.700|date: 2009/08/27> + 10.880|date: 2009/08/28> + 11.000|date: 2009/08/31> + 11.010|date: 2009/09/01> + 10.150|date: 2009/09/02> + 10.380|date: 2009/09/03> + 10.540|date: 2009/09/04> + 10.580|date: 2009/09/09> + 10.520|date: 2009/09/10> + 10.460|date: 2009/09/11> + 9.940|date: 2009/09/14> + 10.390|date: 2009/09/15> + 10.600|date: 2009/09/16> + 10.460|date: 2009/09/17> + 10.300|date: 2009/09/18> + 10.250|date: 2009/09/21> + 10.340|date: 2009/09/22> + 10.160|date: 2009/09/23> + 10.000|date: 2009/09/24> + 9.670|date: 2009/09/25> + 9.860|date: 2009/09/28> + 10.130|date: 2009/09/29> + 10.170|date: 2009/09/30> + 10.070|date: 2009/10/01> + 9.600|date: 2009/10/02> + 9.640|date: 2009/10/05> + 9.910|date: 2009/10/06> + 10.160|date: 2009/10/07> + 10.270|date: 2009/10/08> + 10.250|date: 2009/10/09> + 10.300|date: 2009/10/12> + 10.380|date: 2009/10/13> + 10.400|date: 2009/10/14> + 10.550|date: 2009/10/15> + 10.360|date: 2009/10/16> + 10.170|date: 2009/10/19> + 10.670|date: 2009/10/20> + 10.880|date: 2009/10/21> + 10.890|date: 2009/10/22> + 10.915|date: 2009/10/23> + 10.040|date: 2009/10/26> + 9.690|date: 2009/10/27> + 9.240|date: 2009/10/28> + 9.250|date: 2009/11/05> + 9.240|date: 2009/11/06> + 9.750|date: 2009/11/09> + 9.820|date: 2009/11/10> + 9.850|date: 2009/11/11> + 9.850|date: 2009/11/13> + 10.120|date: 2009/11/16> + 9.920|date: 2009/11/17> + 10.190|date: 2009/11/18> + 10.140|date: 2009/11/19> + 10.100|date: 2009/11/20> + 10.170|date: 2009/11/23> + 10.170|date: 2009/11/24> + 10.100|date: 2009/11/25> + 9.890|date: 2009/11/27> + 10.081|date: 2009/11/30> + 10.330|date: 2009/12/01> + 10.600|date: 2009/12/02> + 10.890|date: 2009/12/03> + 10.720|date: 2009/12/04> + 10.510|date: 2009/12/07> + 10.400|date: 2009/12/08> + 10.450|date: 2009/12/09> + 10.425|date: 2009/12/10> + 10.290|date: 2009/12/11> + 10.360|date: 2009/12/14> + 10.240|date: 2009/12/15> + 9.910|date: 2009/12/16> + 9.850|date: 2009/12/17> + 9.850|date: 2009/12/18> + 10.180|date: 2009/12/21> + 10.300|date: 2009/12/22> + 10.260|date: 2009/12/23> + 10.230|date: 2009/12/24> + 10.200|date: 2009/12/28> + 10.040|date: 2009/12/29> + 9.940|date: 2009/12/30> + 9.860|date: 2009/12/31> + 10.220|date: 2010/01/04> + 10.400|date: 2010/01/05> + 10.500|date: 2010/01/06> + 11.300|date: 2010/01/07> + 11.360|date: 2010/01/08> + 11.290|date: 2010/01/11> + 11.280|date: 2010/01/12> + 11.670|date: 2010/01/13> + 11.950|date: 2010/01/14> + 11.720|date: 2010/01/15> + 11.410|date: 2010/01/19> + 11.670|date: 2010/01/20> + 12.590|date: 2010/01/21> + 12.710|date: 2010/01/22> + 12.870|date: 2010/01/25> + 12.670|date: 2010/01/26> + 12.360|date: 2010/01/27> + 12.690|date: 2010/01/28> + 12.720|date: 2010/01/29> + 12.650|date: 2010/02/01> + 12.550|date: 2010/02/02> + 12.350|date: 2010/02/03> + 11.940|date: 2010/02/04> + 11.460|date: 2010/02/05> + 11.600|date: 2010/02/08> + 11.680|date: 2010/02/09> + 11.900|date: 2010/02/10> + 11.960|date: 2010/02/11> + 11.820|date: 2010/02/12> + 12.120|date: 2010/02/16> + 12.190|date: 2010/02/17> + 12.030|date: 2010/02/18> + 12.260|date: 2010/02/19> + 12.720|date: 2010/02/22> + 12.560|date: 2010/02/23> + 12.710|date: 2010/02/24> + 12.330|date: 2010/02/25> + 12.340|date: 2010/02/26> + 12.330|date: 2010/03/01> + 12.750|date: 2010/03/02> + 12.740|date: 2010/03/03> + 12.500|date: 2010/03/04> + 12.770|date: 2010/03/05> + 12.820|date: 2010/03/08> + 12.770|date: 2010/03/09> + 13.120|date: 2010/03/10> + 13.380|date: 2010/03/11> + 13.520|date: 2010/03/12> + 13.420|date: 2010/03/15> + 13.550|date: 2010/03/16> + 13.780|date: 2010/03/17> + 13.750|date: 2010/03/18> + 13.600|date: 2010/03/19> + 13.500|date: 2010/03/22> + 13.509|date: 2010/03/23> + 13.770|date: 2010/03/24> + 14.050|date: 2010/03/25> + 13.750|date: 2010/03/26> + 13.430|date: 2010/03/29> + 13.430|date: 2010/03/30> + 13.720|date: 2010/03/31> + 13.730|date: 2010/04/01> + 13.970|date: 2010/04/05> + 14.380|date: 2010/04/06> + 14.610|date: 2010/04/07> + 14.350|date: 2010/04/08> + 14.290|date: 2010/04/09> + 14.440|date: 2010/04/12> + 14.410|date: 2010/04/13> + 15.060|date: 2010/04/14> + 15.080|date: 2010/04/15> + 14.870|date: 2010/04/16> + 14.400|date: 2010/04/19> + 14.810|date: 2010/04/20> + 15.950|date: 2010/04/21> + 15.000|date: 2010/04/22> + 15.120|date: 2010/04/23> + 15.130|date: 2010/04/26> + 14.640|date: 2010/04/27> + 14.620|date: 2010/04/28> + 14.980|date: 2010/04/29> + 15.280|date: 2010/04/30> + 15.460|date: 2010/05/03> + 15.140|date: 2010/05/04> + 14.930|date: 2010/05/05> + 14.640|date: 2010/05/06> + 13.890|date: 2010/05/07> + 14.830|date: 2010/05/10> + 14.900|date: 2010/05/11> + 15.000|date: 2010/05/12> + 15.070|date: 2010/05/13> + 14.530|date: 2010/05/14> + 14.350|date: 2010/05/17> + 14.230|date: 2010/05/18> + 13.730|date: 2010/05/19> + 13.060|date: 2010/05/20> + 13.200|date: 2010/05/21> + 12.840|date: 2010/05/25> + 13.170|date: 2010/05/26> + 13.280|date: 2010/05/27> + 13.300|date: 2010/05/28> + 13.160|date: 2010/06/01> + 13.050|date: 2010/06/02> + 13.170|date: 2010/06/03> + 12.950|date: 2010/06/04> + 12.800|date: 2010/06/07> + 12.700|date: 2010/06/08> + 13.120|date: 2010/06/09> + 13.390|date: 2010/06/10> + 13.375|date: 2010/06/11> + 13.740|date: 2010/06/14> + 14.050|date: 2010/06/15> + 14.200|date: 2010/06/16> + 14.180|date: 2010/06/17> + 13.780|date: 2010/06/18> + 13.890|date: 2010/06/21> + 13.925|date: 2010/06/22> + 13.750|date: 2010/06/23> + 13.450|date: 2010/06/24> + 13.580|date: 2010/06/25> + 13.630|date: 2010/06/28> + 13.320|date: 2010/06/29> + 13.190|date: 2010/06/30> + 12.530|date: 2010/07/01> + 12.330|date: 2010/07/02> + 12.300|date: 2010/07/06> + 12.950|date: 2010/07/07> + 13.240|date: 2010/07/08> + 13.540|date: 2010/07/09> + 13.500|date: 2010/07/12> + 13.810|date: 2010/07/13> + 13.610|date: 2010/07/14> + 13.426|date: 2010/07/15> + 13.140|date: 2010/07/16> + 12.400|date: 2010/07/19> + 11.800|date: 2010/07/20> + 12.210|date: 2010/07/21> + 12.610|date: 2010/07/22> + 12.430|date: 2010/07/23> + 12.850|date: 2010/07/26> + 13.250|date: 2010/07/27> + 13.180|date: 2010/07/28> + 13.170|date: 2010/07/29> + 12.880|date: 2010/07/30> + 13.440|date: 2010/08/02> + 13.581|date: 2010/08/03> + 13.420|date: 2010/08/04> + 13.220|date: 2010/08/05> + 12.890|date: 2010/08/06> + 13.070|date: 2010/08/09> + 13.040|date: 2010/08/10> + 12.760|date: 2010/08/11> + 12.335|date: 2010/08/12> + 12.385|date: 2010/08/13> + 12.220|date: 2010/08/16> + 12.320|date: 2010/08/17> + 12.150|date: 2010/08/19> + 11.760|date: 2010/08/20> low |ticker: FITB> => 10.500|date: 2009/08/21> + 10.390|date: 2009/08/24> + 10.550|date: 2009/08/25> + 10.500|date: 2009/08/26> + 10.380|date: 2009/08/27> + 10.520|date: 2009/08/28> + 10.440|date: 2009/08/31> + 10.170|date: 2009/09/01> + 9.750|date: 2009/09/02> + 10.000|date: 2009/09/03> + 10.180|date: 2009/09/04> + 10.250|date: 2009/09/09> + 10.260|date: 2009/09/10> + 9.630|date: 2009/09/11> + 9.520|date: 2009/09/14> + 9.760|date: 2009/09/15> + 10.000|date: 2009/09/16> + 9.860|date: 2009/09/17> + 10.080|date: 2009/09/18> + 10.000|date: 2009/09/21> + 10.080|date: 2009/09/22> + 9.810|date: 2009/09/23> + 9.450|date: 2009/09/24> + 9.430|date: 2009/09/25> + 9.550|date: 2009/09/28> + 9.800|date: 2009/09/29> + 9.770|date: 2009/09/30> + 9.400|date: 2009/10/01> + 9.050|date: 2009/10/02> + 9.330|date: 2009/10/05> + 9.590|date: 2009/10/06> + 9.700|date: 2009/10/07> + 10.030|date: 2009/10/08> + 10.080|date: 2009/10/09> + 10.140|date: 2009/10/12> + 9.980|date: 2009/10/13> + 10.150|date: 2009/10/14> + 10.110|date: 2009/10/15> + 9.930|date: 2009/10/16> + 9.770|date: 2009/10/19> + 9.990|date: 2009/10/20> + 10.040|date: 2009/10/21> + 10.020|date: 2009/10/22> + 10.260|date: 2009/10/23> + 9.300|date: 2009/10/26> + 9.060|date: 2009/10/27> + 8.760|date: 2009/10/28> + 8.870|date: 2009/11/05> + 8.910|date: 2009/11/06> + 9.220|date: 2009/11/09> + 9.300|date: 2009/11/10> + 9.420|date: 2009/11/11> + 9.570|date: 2009/11/13> + 9.740|date: 2009/11/16> + 9.660|date: 2009/11/17> + 9.830|date: 2009/11/18> + 9.850|date: 2009/11/19> + 9.860|date: 2009/11/20> + 9.960|date: 2009/11/23> + 9.735|date: 2009/11/24> + 9.880|date: 2009/11/25> + 9.560|date: 2009/11/27> + 9.690|date: 2009/11/30> + 10.100|date: 2009/12/01> + 10.280|date: 2009/12/02> + 10.320|date: 2009/12/03> + 10.230|date: 2009/12/04> + 10.220|date: 2009/12/07> + 10.160|date: 2009/12/08> + 10.200|date: 2009/12/09> + 10.060|date: 2009/12/10> + 10.050|date: 2009/12/11> + 10.000|date: 2009/12/14> + 9.680|date: 2009/12/15> + 9.600|date: 2009/12/16> + 9.510|date: 2009/12/17> + 9.430|date: 2009/12/18> + 9.830|date: 2009/12/21> + 10.050|date: 2009/12/22> + 9.860|date: 2009/12/23> + 9.940|date: 2009/12/24> + 9.880|date: 2009/12/28> + 9.840|date: 2009/12/29> + 9.750|date: 2009/12/30> + 9.750|date: 2009/12/31> + 9.810|date: 2010/01/04> + 9.930|date: 2010/01/05> + 10.250|date: 2010/01/06> + 10.360|date: 2010/01/07> + 10.960|date: 2010/01/08> + 11.000|date: 2010/01/11> + 10.960|date: 2010/01/12> + 10.690|date: 2010/01/13> + 11.410|date: 2010/01/14> + 11.120|date: 2010/01/15> + 11.150|date: 2010/01/19> + 11.200|date: 2010/01/20> + 11.950|date: 2010/01/21> + 11.690|date: 2010/01/22> + 12.100|date: 2010/01/25> + 11.640|date: 2010/01/26> + 11.680|date: 2010/01/27> + 12.180|date: 2010/01/28> + 12.295|date: 2010/01/29> + 12.340|date: 2010/02/01> + 12.080|date: 2010/02/02> + 11.840|date: 2010/02/03> + 11.180|date: 2010/02/04> + 10.820|date: 2010/02/05> + 11.010|date: 2010/02/08> + 11.410|date: 2010/02/09> + 11.310|date: 2010/02/10> + 11.590|date: 2010/02/11> + 11.390|date: 2010/02/12> + 11.670|date: 2010/02/16> + 11.890|date: 2010/02/17> + 11.820|date: 2010/02/18> + 11.865|date: 2010/02/19> + 12.230|date: 2010/02/22> + 12.110|date: 2010/02/23> + 12.300|date: 2010/02/24> + 11.950|date: 2010/02/25> + 12.100|date: 2010/02/26> + 12.030|date: 2010/03/01> + 12.210|date: 2010/03/02> + 12.440|date: 2010/03/03> + 12.175|date: 2010/03/04> + 12.440|date: 2010/03/05> + 12.480|date: 2010/03/08> + 12.360|date: 2010/03/09> + 12.725|date: 2010/03/10> + 12.970|date: 2010/03/11> + 13.090|date: 2010/03/12> + 13.020|date: 2010/03/15> + 13.280|date: 2010/03/16> + 13.490|date: 2010/03/17> + 13.321|date: 2010/03/18> + 13.130|date: 2010/03/19> + 13.050|date: 2010/03/22> + 13.190|date: 2010/03/23> + 13.350|date: 2010/03/24> + 13.370|date: 2010/03/25> + 13.110|date: 2010/03/26> + 13.200|date: 2010/03/29> + 13.140|date: 2010/03/30> + 13.150|date: 2010/03/31> + 13.470|date: 2010/04/01> + 13.600|date: 2010/04/05> + 13.910|date: 2010/04/06> + 14.100|date: 2010/04/07> + 13.980|date: 2010/04/08> + 13.960|date: 2010/04/09> + 14.110|date: 2010/04/12> + 14.120|date: 2010/04/13> + 14.480|date: 2010/04/14> + 14.720|date: 2010/04/15> + 13.750|date: 2010/04/16> + 13.780|date: 2010/04/19> + 14.240|date: 2010/04/20> + 14.750|date: 2010/04/21> + 14.330|date: 2010/04/22> + 14.650|date: 2010/04/23> + 14.480|date: 2010/04/26> + 14.020|date: 2010/04/27> + 14.140|date: 2010/04/28> + 14.610|date: 2010/04/29> + 14.850|date: 2010/04/30> + 15.010|date: 2010/05/03> + 14.420|date: 2010/05/04> + 13.990|date: 2010/05/05> + 12.600|date: 2010/05/06> + 13.050|date: 2010/05/07> + 14.040|date: 2010/05/10> + 14.110|date: 2010/05/11> + 14.600|date: 2010/05/12> + 14.800|date: 2010/05/13> + 13.860|date: 2010/05/14> + 13.630|date: 2010/05/17> + 13.280|date: 2010/05/18> + 12.950|date: 2010/05/19> + 12.470|date: 2010/05/20> + 12.100|date: 2010/05/21> + 12.000|date: 2010/05/25> + 12.410|date: 2010/05/26> + 12.760|date: 2010/05/27> + 12.910|date: 2010/05/28> + 12.400|date: 2010/06/01> + 12.460|date: 2010/06/02> + 12.850|date: 2010/06/03> + 12.440|date: 2010/06/04> + 12.300|date: 2010/06/07> + 12.050|date: 2010/06/08> + 12.630|date: 2010/06/09> + 12.960|date: 2010/06/10> + 13.020|date: 2010/06/11> + 13.290|date: 2010/06/14> + 13.580|date: 2010/06/15> + 13.780|date: 2010/06/16> + 13.405|date: 2010/06/17> + 13.490|date: 2010/06/18> + 13.460|date: 2010/06/21> + 13.480|date: 2010/06/22> + 13.420|date: 2010/06/23> + 13.140|date: 2010/06/24> + 13.140|date: 2010/06/25> + 13.350|date: 2010/06/28> + 12.880|date: 2010/06/29> + 12.280|date: 2010/06/30> + 11.750|date: 2010/07/01> + 11.750|date: 2010/07/02> + 11.860|date: 2010/07/06> + 12.070|date: 2010/07/07> + 12.800|date: 2010/07/08> + 12.940|date: 2010/07/09> + 13.100|date: 2010/07/12> + 13.430|date: 2010/07/13> + 13.200|date: 2010/07/14> + 12.880|date: 2010/07/15> + 12.110|date: 2010/07/16> + 11.770|date: 2010/07/19> + 11.370|date: 2010/07/20> + 11.260|date: 2010/07/21> + 11.610|date: 2010/07/22> + 12.050|date: 2010/07/23> + 12.140|date: 2010/07/26> + 12.900|date: 2010/07/27> + 12.710|date: 2010/07/28> + 12.570|date: 2010/07/29> + 12.520|date: 2010/07/30> + 12.950|date: 2010/08/02> + 13.250|date: 2010/08/03> + 13.150|date: 2010/08/04> + 12.925|date: 2010/08/05> + 12.350|date: 2010/08/06> + 12.520|date: 2010/08/09> + 12.610|date: 2010/08/10> + 12.360|date: 2010/08/11> + 12.070|date: 2010/08/12> + 12.130|date: 2010/08/13> + 11.930|date: 2010/08/16> + 12.040|date: 2010/08/17> + 11.670|date: 2010/08/19> + 11.330|date: 2010/08/20> close |ticker: FITB> => 10.909|date: 2009/08/21> + 10.520|date: 2009/08/24> + 10.740|date: 2009/08/25> + 10.740|date: 2009/08/26> + 10.580|date: 2009/08/27> + 10.820|date: 2009/08/28> + 10.940|date: 2009/08/31> + 10.260|date: 2009/09/01> + 9.918|date: 2009/09/02> + 10.380|date: 2009/09/03> + 10.520|date: 2009/09/04> + 10.550|date: 2009/09/09> + 10.430|date: 2009/09/10> + 9.780|date: 2009/09/11> + 9.850|date: 2009/09/14> + 10.300|date: 2009/09/15> + 10.360|date: 2009/09/16> + 10.150|date: 2009/09/17> + 10.240|date: 2009/09/18> + 10.180|date: 2009/09/21> + 10.200|date: 2009/09/22> + 9.850|date: 2009/09/23> + 9.540|date: 2009/09/24> + 9.590|date: 2009/09/25> + 9.830|date: 2009/09/28> + 9.940|date: 2009/09/29> + 10.130|date: 2009/09/30> + 9.442|date: 2009/10/01> + 9.360|date: 2009/10/02> + 9.480|date: 2009/10/05> + 9.870|date: 2009/10/06> + 10.150|date: 2009/10/07> + 10.130|date: 2009/10/08> + 10.240|date: 2009/10/09> + 10.190|date: 2009/10/12> + 10.160|date: 2009/10/13> + 10.350|date: 2009/10/14> + 10.550|date: 2009/10/15> + 9.980|date: 2009/10/16> + 10.140|date: 2009/10/19> + 10.580|date: 2009/10/20> + 10.110|date: 2009/10/21> + 10.800|date: 2009/10/22> + 10.340|date: 2009/10/23> + 9.520|date: 2009/10/26> + 9.170|date: 2009/10/27> + 8.840|date: 2009/10/28> + 9.220|date: 2009/11/05> + 9.170|date: 2009/11/06> + 9.730|date: 2009/11/09> + 9.420|date: 2009/11/10> + 9.730|date: 2009/11/11> + 9.740|date: 2009/11/13> + 9.760|date: 2009/11/16> + 9.900|date: 2009/11/17> + 10.160|date: 2009/11/18> + 10.050|date: 2009/11/19> + 9.970|date: 2009/11/20> + 10.170|date: 2009/11/23> + 10.010|date: 2009/11/24> + 9.940|date: 2009/11/25> + 9.570|date: 2009/11/27> + 10.080|date: 2009/11/30> + 10.180|date: 2009/12/01> + 10.510|date: 2009/12/02> + 10.320|date: 2009/12/03> + 10.440|date: 2009/12/04> + 10.300|date: 2009/12/07> + 10.190|date: 2009/12/08> + 10.290|date: 2009/12/09> + 10.080|date: 2009/12/10> + 10.180|date: 2009/12/11> + 10.330|date: 2009/12/14> + 9.800|date: 2009/12/15> + 9.620|date: 2009/12/16> + 9.550|date: 2009/12/17> + 9.820|date: 2009/12/18> + 10.180|date: 2009/12/21> + 10.200|date: 2009/12/22> + 9.930|date: 2009/12/23> + 10.230|date: 2009/12/24> + 9.970|date: 2009/12/28> + 9.920|date: 2009/12/29> + 9.790|date: 2009/12/30> + 9.750|date: 2009/12/31> + 10.120|date: 2010/01/04> + 10.390|date: 2010/01/05> + 10.450|date: 2010/01/06> + 11.080|date: 2010/01/07> + 11.090|date: 2010/01/08> + 11.200|date: 2010/01/11> + 10.990|date: 2010/01/12> + 11.520|date: 2010/01/13> + 11.770|date: 2010/01/14> + 11.360|date: 2010/01/15> + 11.390|date: 2010/01/19> + 11.310|date: 2010/01/20> + 12.020|date: 2010/01/21> + 12.100|date: 2010/01/22> + 12.490|date: 2010/01/25> + 11.710|date: 2010/01/26> + 12.180|date: 2010/01/27> + 12.260|date: 2010/01/28> + 12.440|date: 2010/01/29> + 12.500|date: 2010/02/01> + 12.480|date: 2010/02/02> + 12.000|date: 2010/02/03> + 11.220|date: 2010/02/04> + 11.260|date: 2010/02/05> + 11.390|date: 2010/02/08> + 11.470|date: 2010/02/09> + 11.690|date: 2010/02/10> + 11.870|date: 2010/02/11> + 11.610|date: 2010/02/12> + 12.080|date: 2010/02/16> + 12.050|date: 2010/02/17> + 11.920|date: 2010/02/18> + 12.230|date: 2010/02/19> + 12.550|date: 2010/02/22> + 12.270|date: 2010/02/23> + 12.690|date: 2010/02/24> + 12.200|date: 2010/02/25> + 12.210|date: 2010/02/26> + 12.240|date: 2010/03/01> + 12.660|date: 2010/03/02> + 12.540|date: 2010/03/03> + 12.330|date: 2010/03/04> + 12.730|date: 2010/03/05> + 12.610|date: 2010/03/08> + 12.620|date: 2010/03/09> + 12.960|date: 2010/03/10> + 13.280|date: 2010/03/11> + 13.150|date: 2010/03/12> + 13.380|date: 2010/03/15> + 13.450|date: 2010/03/16> + 13.700|date: 2010/03/17> + 13.440|date: 2010/03/18> + 13.300|date: 2010/03/19> + 13.430|date: 2010/03/22> + 13.460|date: 2010/03/23> + 13.580|date: 2010/03/24> + 13.410|date: 2010/03/25> + 13.200|date: 2010/03/26> + 13.310|date: 2010/03/29> + 13.265|date: 2010/03/30> + 13.560|date: 2010/03/31> + 13.590|date: 2010/04/01> + 13.950|date: 2010/04/05> + 14.350|date: 2010/04/06> + 14.300|date: 2010/04/07> + 14.270|date: 2010/04/08> + 14.100|date: 2010/04/09> + 14.360|date: 2010/04/12> + 14.330|date: 2010/04/13> + 14.940|date: 2010/04/14> + 14.900|date: 2010/04/15> + 14.200|date: 2010/04/16> + 14.240|date: 2010/04/19> + 14.800|date: 2010/04/20> + 15.150|date: 2010/04/21> + 14.960|date: 2010/04/22> + 15.120|date: 2010/04/23> + 14.515|date: 2010/04/26> + 14.050|date: 2010/04/27> + 14.440|date: 2010/04/28> + 14.870|date: 2010/04/29> + 14.915|date: 2010/04/30> + 15.360|date: 2010/05/03> + 14.560|date: 2010/05/04> + 14.590|date: 2010/05/05> + 13.610|date: 2010/05/06> + 13.310|date: 2010/05/07> + 14.380|date: 2010/05/10> + 14.610|date: 2010/05/11> + 15.000|date: 2010/05/12> + 14.800|date: 2010/05/13> + 14.080|date: 2010/05/14> + 13.980|date: 2010/05/17> + 13.430|date: 2010/05/18> + 13.300|date: 2010/05/19> + 12.510|date: 2010/05/20> + 13.190|date: 2010/05/21> + 12.830|date: 2010/05/25> + 12.510|date: 2010/05/26> + 13.260|date: 2010/05/27> + 13.000|date: 2010/05/28> + 12.400|date: 2010/06/01> + 13.050|date: 2010/06/02> + 13.130|date: 2010/06/03> + 12.502|date: 2010/06/04> + 12.320|date: 2010/06/07> + 12.670|date: 2010/06/08> + 12.670|date: 2010/06/09> + 13.370|date: 2010/06/10> + 13.360|date: 2010/06/11> + 13.530|date: 2010/06/14> + 14.000|date: 2010/06/15> + 14.050|date: 2010/06/16> + 13.620|date: 2010/06/17> + 13.580|date: 2010/06/18> + 13.530|date: 2010/06/21> + 13.510|date: 2010/06/22> + 13.510|date: 2010/06/23> + 13.200|date: 2010/06/24> + 13.370|date: 2010/06/25> + 13.510|date: 2010/06/28> + 12.950|date: 2010/06/29> + 12.290|date: 2010/06/30> + 12.160|date: 2010/07/01> + 11.820|date: 2010/07/02> + 12.040|date: 2010/07/06> + 12.920|date: 2010/07/07> + 13.090|date: 2010/07/08> + 13.480|date: 2010/07/09> + 13.270|date: 2010/07/12> + 13.690|date: 2010/07/13> + 13.340|date: 2010/07/14> + 13.250|date: 2010/07/15> + 12.170|date: 2010/07/16> + 11.900|date: 2010/07/19> + 11.780|date: 2010/07/20> + 11.280|date: 2010/07/21> + 12.450|date: 2010/07/22> + 12.290|date: 2010/07/23> + 12.820|date: 2010/07/26> + 13.140|date: 2010/07/27> + 12.760|date: 2010/07/28> + 12.820|date: 2010/07/29> + 12.710|date: 2010/07/30> + 13.420|date: 2010/08/02> + 13.300|date: 2010/08/03> + 13.290|date: 2010/08/04> + 13.060|date: 2010/08/05> + 12.690|date: 2010/08/06> + 13.020|date: 2010/08/09> + 13.002|date: 2010/08/10> + 12.380|date: 2010/08/11> + 12.160|date: 2010/08/12> + 12.130|date: 2010/08/13> + 12.190|date: 2010/08/16> + 12.070|date: 2010/08/17> + 11.680|date: 2010/08/19> + 11.560|date: 2010/08/20> volume |ticker: FITB> => 206463.000|date: 2009/08/21> + 250755.000|date: 2009/08/24> + 204158.000|date: 2009/08/25> + 180503.000|date: 2009/08/26> + 168819.000|date: 2009/08/27> + 171512.000|date: 2009/08/28> + 198620.000|date: 2009/08/31> + 266106.000|date: 2009/09/01> + 194848.000|date: 2009/09/02> + 131981.000|date: 2009/09/03> + 102758.000|date: 2009/09/04> + 146674.000|date: 2009/09/09> + 125312.000|date: 2009/09/10> + 415186.000|date: 2009/09/11> + 261419.000|date: 2009/09/14> + 254540.000|date: 2009/09/15> + 473510.000|date: 2009/09/16> + 208162.000|date: 2009/09/17> + 225783.000|date: 2009/09/18> + 123939.000|date: 2009/09/21> + 136016.000|date: 2009/09/22> + 216128.000|date: 2009/09/23> + 195943.000|date: 2009/09/24> + 126887.000|date: 2009/09/25> + 136205.000|date: 2009/09/28> + 187603.000|date: 2009/09/29> + 244343.000|date: 2009/09/30> + 275186.000|date: 2009/10/01> + 183355.000|date: 2009/10/02> + 160782.000|date: 2009/10/05> + 223984.000|date: 2009/10/06> + 147409.000|date: 2009/10/07> + 217578.000|date: 2009/10/08> + 102010.000|date: 2009/10/09> + 128370.000|date: 2009/10/12> + 178384.000|date: 2009/10/13> + 154282.000|date: 2009/10/14> + 137030.000|date: 2009/10/15> + 220185.000|date: 2009/10/16> + 155411.000|date: 2009/10/19> + 275548.000|date: 2009/10/20> + 297986.000|date: 2009/10/21> + 336298.000|date: 2009/10/22> + 198631.000|date: 2009/10/23> + 337215.000|date: 2009/10/26> + 225702.000|date: 2009/10/27> + 197969.000|date: 2009/10/28> + 200815.000|date: 2009/11/05> + 133466.000|date: 2009/11/06> + 214505.000|date: 2009/11/09> + 216465.000|date: 2009/11/10> + 146222.000|date: 2009/11/11> + 148454.000|date: 2009/11/13> + 145202.000|date: 2009/11/16> + 93425.000|date: 2009/11/17> + 243263.000|date: 2009/11/18> + 216480.000|date: 2009/11/19> + 180058.000|date: 2009/11/20> + 187735.000|date: 2009/11/23> + 195706.000|date: 2009/11/24> + 65370.000|date: 2009/11/25> + 61342.000|date: 2009/11/27> + 213316.000|date: 2009/11/30> + 199362.000|date: 2009/12/01> + 197386.000|date: 2009/12/02> + 217945.000|date: 2009/12/03> + 192253.000|date: 2009/12/04> + 198794.000|date: 2009/12/07> + 109214.000|date: 2009/12/08> + 107580.000|date: 2009/12/09> + 105525.000|date: 2009/12/10> + 111681.000|date: 2009/12/11> + 162633.000|date: 2009/12/14> + 201548.000|date: 2009/12/15> + 157580.000|date: 2009/12/16> + 108920.000|date: 2009/12/17> + 158820.000|date: 2009/12/18> + 154431.000|date: 2009/12/21> + 103413.000|date: 2009/12/22> + 87597.000|date: 2009/12/23> + 54594.000|date: 2009/12/24> + 68452.000|date: 2009/12/28> + 69480.000|date: 2009/12/29> + 56459.000|date: 2009/12/30> + 40424.000|date: 2009/12/31> + 154291.000|date: 2010/01/04> + 127017.000|date: 2010/01/05> + 131405.000|date: 2010/01/06> + 347591.000|date: 2010/01/07> + 199632.000|date: 2010/01/08> + 152553.000|date: 2010/01/11> + 113552.000|date: 2010/01/12> + 266864.000|date: 2010/01/13> + 265132.000|date: 2010/01/14> + 254489.000|date: 2010/01/15> + 172674.000|date: 2010/01/19> + 254450.000|date: 2010/01/20> + 665945.000|date: 2010/01/21> + 393723.000|date: 2010/01/22> + 329356.000|date: 2010/01/25> + 358013.000|date: 2010/01/26> + 242499.000|date: 2010/01/27> + 325385.000|date: 2010/01/28> + 309639.000|date: 2010/01/29> + 198958.000|date: 2010/02/01> + 201038.000|date: 2010/02/02> + 283327.000|date: 2010/02/03> + 320577.000|date: 2010/02/04> + 222032.000|date: 2010/02/05> + 297611.000|date: 2010/02/08> + 186077.000|date: 2010/02/09> + 178590.000|date: 2010/02/10> + 174988.000|date: 2010/02/11> + 200123.000|date: 2010/02/12> + 156936.000|date: 2010/02/16> + 149638.000|date: 2010/02/17> + 104726.000|date: 2010/02/18> + 161488.000|date: 2010/02/19> + 183099.000|date: 2010/02/22> + 203970.000|date: 2010/02/23> + 171038.000|date: 2010/02/24> + 247939.000|date: 2010/02/25> + 143351.000|date: 2010/02/26> + 125085.000|date: 2010/03/01> + 166607.000|date: 2010/03/02> + 144301.000|date: 2010/03/03> + 148017.000|date: 2010/03/04> + 132422.000|date: 2010/03/05> + 139451.000|date: 2010/03/08> + 133194.000|date: 2010/03/09> + 197452.000|date: 2010/03/10> + 206519.000|date: 2010/03/11> + 133930.000|date: 2010/03/12> + 115831.000|date: 2010/03/15> + 124940.000|date: 2010/03/16> + 133756.000|date: 2010/03/17> + 113974.000|date: 2010/03/18> + 171675.000|date: 2010/03/19> + 104457.000|date: 2010/03/22> + 95074.000|date: 2010/03/23> + 114064.000|date: 2010/03/24> + 226193.000|date: 2010/03/25> + 210760.000|date: 2010/03/26> + 73401.000|date: 2010/03/29> + 68960.000|date: 2010/03/30> + 140980.000|date: 2010/03/31> + 73168.000|date: 2010/04/01> + 76524.000|date: 2010/04/05> + 180821.000|date: 2010/04/06> + 164929.000|date: 2010/04/07> + 131813.000|date: 2010/04/08> + 133952.000|date: 2010/04/09> + 93242.000|date: 2010/04/12> + 111339.000|date: 2010/04/13> + 150207.000|date: 2010/04/14> + 107488.000|date: 2010/04/15> + 282878.000|date: 2010/04/16> + 141675.000|date: 2010/04/19> + 149895.000|date: 2010/04/20> + 380654.000|date: 2010/04/21> + 340413.000|date: 2010/04/22> + 178151.000|date: 2010/04/23> + 177420.000|date: 2010/04/26> + 159407.000|date: 2010/04/27> + 159474.000|date: 2010/04/28> + 120800.000|date: 2010/04/29> + 156949.000|date: 2010/04/30> + 120129.000|date: 2010/05/03> + 166725.000|date: 2010/05/04> + 160497.000|date: 2010/05/05> + 269558.000|date: 2010/05/06> + 262729.000|date: 2010/05/07> + 212896.000|date: 2010/05/10> + 146400.000|date: 2010/05/11> + 128742.000|date: 2010/05/12> + 122759.000|date: 2010/05/13> + 155933.000|date: 2010/05/14> + 162173.000|date: 2010/05/17> + 178578.000|date: 2010/05/18> + 157534.000|date: 2010/05/19> + 175675.000|date: 2010/05/20> + 233122.000|date: 2010/05/21> + 179997.000|date: 2010/05/25> + 268043.000|date: 2010/05/26> + 142425.000|date: 2010/05/27> + 121288.000|date: 2010/05/28> + 143941.000|date: 2010/06/01> + 121414.000|date: 2010/06/02> + 111288.000|date: 2010/06/03> + 176379.000|date: 2010/06/04> + 113972.000|date: 2010/06/07> + 162366.000|date: 2010/06/08> + 126277.000|date: 2010/06/09> + 139498.000|date: 2010/06/10> + 90331.000|date: 2010/06/11> + 159750.000|date: 2010/06/14> + 128006.000|date: 2010/06/15> + 142968.000|date: 2010/06/16> + 112194.000|date: 2010/06/17> + 121706.000|date: 2010/06/18> + 85406.000|date: 2010/06/21> + 101901.000|date: 2010/06/22> + 118599.000|date: 2010/06/23> + 124549.000|date: 2010/06/24> + 158454.000|date: 2010/06/25> + 123278.000|date: 2010/06/28> + 244646.000|date: 2010/06/29> + 166118.000|date: 2010/06/30> + 131517.000|date: 2010/07/01> + 83940.000|date: 2010/07/02> + 108820.000|date: 2010/07/06> + 114314.000|date: 2010/07/07> + 99834.000|date: 2010/07/08> + 102640.000|date: 2010/07/09> + 78151.000|date: 2010/07/12> + 100204.000|date: 2010/07/13> + 109961.000|date: 2010/07/14> + 94051.000|date: 2010/07/15> + 272889.000|date: 2010/07/16> + 204128.000|date: 2010/07/19> + 215197.000|date: 2010/07/20> + 239498.000|date: 2010/07/21> + 272944.000|date: 2010/07/22> + 153409.000|date: 2010/07/23> + 141607.000|date: 2010/07/26> + 180471.000|date: 2010/07/27> + 97136.000|date: 2010/07/28> + 122575.000|date: 2010/07/29> + 94070.000|date: 2010/07/30> + 161723.000|date: 2010/08/02> + 133314.000|date: 2010/08/03> + 64056.000|date: 2010/08/04> + 97589.000|date: 2010/08/05> + 139243.000|date: 2010/08/06> + 128556.000|date: 2010/08/09> + 149770.000|date: 2010/08/10> + 120221.000|date: 2010/08/11> + 92280.000|date: 2010/08/12> + 70473.000|date: 2010/08/13> + 111276.000|date: 2010/08/16> + 82618.000|date: 2010/08/17> + 123175.000|date: 2010/08/19> + 133749.000|date: 2010/08/20> open |ticker: FLIR> => 22.800|date: 2009/08/21> + 22.910|date: 2009/08/24> + 23.010|date: 2009/08/25> + 22.580|date: 2009/08/26> + 22.960|date: 2009/08/27> + 23.310|date: 2009/08/28> + 23.100|date: 2009/08/31> + 23.360|date: 2009/09/01> + 22.690|date: 2009/09/02> + 22.840|date: 2009/09/03> + 22.860|date: 2009/09/04> + 23.660|date: 2009/09/09> + 24.100|date: 2009/09/10> + 24.860|date: 2009/09/11> + 25.700|date: 2009/09/14> + 26.840|date: 2009/09/15> + 27.030|date: 2009/09/16> + 28.630|date: 2009/09/17> + 27.500|date: 2009/09/18> + 27.860|date: 2009/09/21> + 28.330|date: 2009/09/22> + 28.220|date: 2009/09/23> + 28.300|date: 2009/09/24> + 27.430|date: 2009/09/25> + 27.540|date: 2009/09/28> + 28.160|date: 2009/09/29> + 28.190|date: 2009/09/30> + 27.990|date: 2009/10/01> + 26.610|date: 2009/10/02> + 26.900|date: 2009/10/05> + 27.230|date: 2009/10/06> + 27.440|date: 2009/10/07> + 27.320|date: 2009/10/08> + 27.580|date: 2009/10/09> + 27.650|date: 2009/10/12> + 28.080|date: 2009/10/13> + 28.200|date: 2009/10/14> + 28.240|date: 2009/10/15> + 28.960|date: 2009/10/16> + 28.760|date: 2009/10/19> + 29.170|date: 2009/10/20> + 29.360|date: 2009/10/21> + 29.110|date: 2009/10/22> + 29.170|date: 2009/10/23> + 29.410|date: 2009/10/26> + 29.210|date: 2009/10/27> + 29.020|date: 2009/10/28> + 28.140|date: 2009/11/05> + 28.355|date: 2009/11/06> + 28.790|date: 2009/11/09> + 28.720|date: 2009/11/10> + 29.060|date: 2009/11/11> + 28.680|date: 2009/11/13> + 28.950|date: 2009/11/16> + 29.540|date: 2009/11/17> + 30.340|date: 2009/11/18> + 30.100|date: 2009/11/19> + 29.560|date: 2009/11/20> + 29.710|date: 2009/11/23> + 29.570|date: 2009/11/24> + 29.200|date: 2009/11/25> + 28.250|date: 2009/11/27> + 28.650|date: 2009/11/30> + 28.990|date: 2009/12/01> + 29.100|date: 2009/12/02> + 29.550|date: 2009/12/03> + 29.830|date: 2009/12/04> + 29.610|date: 2009/12/07> + 30.190|date: 2009/12/08> + 30.060|date: 2009/12/09> + 30.270|date: 2009/12/10> + 30.210|date: 2009/12/11> + 30.200|date: 2009/12/14> + 29.610|date: 2009/12/15> + 30.090|date: 2009/12/16> + 30.230|date: 2009/12/17> + 30.140|date: 2009/12/18> + 30.370|date: 2009/12/21> + 30.920|date: 2009/12/22> + 31.880|date: 2009/12/23> + 32.030|date: 2009/12/24> + 32.260|date: 2009/12/28> + 32.590|date: 2009/12/29> + 33.290|date: 2009/12/30> + 33.140|date: 2009/12/31> + 33.210|date: 2010/01/04> + 32.610|date: 2010/01/05> + 32.970|date: 2010/01/06> + 32.810|date: 2010/01/07> + 32.630|date: 2010/01/08> + 32.940|date: 2010/01/11> + 32.380|date: 2010/01/12> + 32.040|date: 2010/01/13> + 31.750|date: 2010/01/14> + 31.950|date: 2010/01/15> + 30.920|date: 2010/01/19> + 31.280|date: 2010/01/20> + 31.170|date: 2010/01/21> + 31.190|date: 2010/01/22> + 30.520|date: 2010/01/25> + 30.570|date: 2010/01/26> + 30.660|date: 2010/01/27> + 30.610|date: 2010/01/28> + 30.020|date: 2010/01/29> + 29.510|date: 2010/02/01> + 29.870|date: 2010/02/02> + 29.870|date: 2010/02/03> + 29.910|date: 2010/02/04> + 29.540|date: 2010/02/05> + 29.500|date: 2010/02/08> + 29.630|date: 2010/02/09> + 29.580|date: 2010/02/10> + 28.050|date: 2010/02/11> + 27.120|date: 2010/02/12> + 26.680|date: 2010/02/16> + 26.870|date: 2010/02/17> + 26.840|date: 2010/02/18> + 26.780|date: 2010/02/19> + 27.210|date: 2010/02/22> + 27.000|date: 2010/02/23> + 26.780|date: 2010/02/24> + 26.310|date: 2010/02/25> + 26.310|date: 2010/02/26> + 26.970|date: 2010/03/01> + 26.860|date: 2010/03/02> + 26.710|date: 2010/03/03> + 26.630|date: 2010/03/04> + 26.690|date: 2010/03/05> + 26.740|date: 2010/03/08> + 26.570|date: 2010/03/09> + 26.540|date: 2010/03/10> + 26.610|date: 2010/03/11> + 26.750|date: 2010/03/12> + 26.720|date: 2010/03/15> + 26.570|date: 2010/03/16> + 26.930|date: 2010/03/17> + 26.830|date: 2010/03/18> + 26.930|date: 2010/03/19> + 27.280|date: 2010/03/22> + 27.640|date: 2010/03/23> + 27.650|date: 2010/03/24> + 27.890|date: 2010/03/25> + 27.950|date: 2010/03/26> + 27.970|date: 2010/03/29> + 27.960|date: 2010/03/30> + 28.190|date: 2010/03/31> + 28.340|date: 2010/04/01> + 28.090|date: 2010/04/05> + 28.130|date: 2010/04/06> + 28.590|date: 2010/04/07> + 28.680|date: 2010/04/08> + 28.790|date: 2010/04/09> + 28.890|date: 2010/04/12> + 28.400|date: 2010/04/13> + 28.130|date: 2010/04/14> + 28.780|date: 2010/04/15> + 28.950|date: 2010/04/16> + 29.460|date: 2010/04/19> + 28.980|date: 2010/04/20> + 29.420|date: 2010/04/21> + 29.530|date: 2010/04/22> + 29.840|date: 2010/04/23> + 31.090|date: 2010/04/26> + 30.410|date: 2010/04/27> + 30.320|date: 2010/04/28> + 30.610|date: 2010/04/29> + 31.050|date: 2010/04/30> + 30.650|date: 2010/05/03> + 30.880|date: 2010/05/04> + 30.040|date: 2010/05/05> + 29.570|date: 2010/05/06> + 28.750|date: 2010/05/07> + 29.540|date: 2010/05/10> + 29.830|date: 2010/05/11> + 29.740|date: 2010/05/12> + 30.170|date: 2010/05/13> + 30.170|date: 2010/05/14> + 29.200|date: 2010/05/17> + 29.880|date: 2010/05/18> + 29.430|date: 2010/05/19> + 28.530|date: 2010/05/20> + 27.500|date: 2010/05/21> + 27.850|date: 2010/05/24> + 27.110|date: 2010/05/25> + 27.800|date: 2010/05/26> + 28.150|date: 2010/05/27> + 28.810|date: 2010/05/28> + 28.140|date: 2010/06/01> + 28.010|date: 2010/06/02> + 28.510|date: 2010/06/03> + 28.150|date: 2010/06/04> + 27.630|date: 2010/06/07> + 27.440|date: 2010/06/08> + 27.150|date: 2010/06/09> + 27.090|date: 2010/06/10> + 27.170|date: 2010/06/11> + 27.900|date: 2010/06/14> + 28.040|date: 2010/06/15> + 28.440|date: 2010/06/16> + 28.490|date: 2010/06/17> + 28.630|date: 2010/06/18> + 29.140|date: 2010/06/21> + 28.930|date: 2010/06/22> + 28.420|date: 2010/06/23> + 28.850|date: 2010/06/24> + 29.190|date: 2010/06/25> + 29.290|date: 2010/06/28> + 29.550|date: 2010/06/29> + 29.430|date: 2010/06/30> + 29.020|date: 2010/07/01> + 29.130|date: 2010/07/02> + 29.690|date: 2010/07/06> + 29.940|date: 2010/07/07> + 30.240|date: 2010/07/08> + 30.480|date: 2010/07/09> + 30.330|date: 2010/07/12> + 30.360|date: 2010/07/13> + 30.510|date: 2010/07/14> + 30.500|date: 2010/07/15> + 30.590|date: 2010/07/16> + 30.020|date: 2010/07/19> + 29.780|date: 2010/07/20> + 30.490|date: 2010/07/21> + 30.420|date: 2010/07/22> + 30.020|date: 2010/07/26> + 30.110|date: 2010/07/27> + 29.510|date: 2010/07/28> + 30.210|date: 2010/07/29> + 29.330|date: 2010/07/30> + 30.000|date: 2010/08/02> + 30.500|date: 2010/08/03> + 30.470|date: 2010/08/04> + 30.060|date: 2010/08/05> + 29.610|date: 2010/08/06> + 29.670|date: 2010/08/09> + 29.490|date: 2010/08/10> + 28.500|date: 2010/08/11> + 27.380|date: 2010/08/12> + 27.050|date: 2010/08/13> + 26.730|date: 2010/08/16> + 27.210|date: 2010/08/17> + 27.470|date: 2010/08/19> + 26.450|date: 2010/08/20> high |ticker: FLIR> => 23.120|date: 2009/08/21> + 23.250|date: 2009/08/24> + 23.240|date: 2009/08/25> + 23.050|date: 2009/08/26> + 23.250|date: 2009/08/27> + 23.540|date: 2009/08/28> + 23.100|date: 2009/08/31> + 23.490|date: 2009/09/01> + 22.940|date: 2009/09/02> + 22.960|date: 2009/09/03> + 23.230|date: 2009/09/04> + 24.070|date: 2009/09/09> + 24.740|date: 2009/09/10> + 25.930|date: 2009/09/11> + 27.380|date: 2009/09/14> + 27.220|date: 2009/09/15> + 28.690|date: 2009/09/16> + 29.090|date: 2009/09/17> + 28.120|date: 2009/09/18> + 28.340|date: 2009/09/21> + 28.520|date: 2009/09/22> + 28.440|date: 2009/09/23> + 28.340|date: 2009/09/24> + 27.890|date: 2009/09/25> + 28.350|date: 2009/09/28> + 28.200|date: 2009/09/29> + 28.220|date: 2009/09/30> + 28.470|date: 2009/10/01> + 27.140|date: 2009/10/02> + 27.320|date: 2009/10/05> + 27.750|date: 2009/10/06> + 27.600|date: 2009/10/07> + 27.900|date: 2009/10/08> + 27.810|date: 2009/10/09> + 28.359|date: 2009/10/12> + 28.380|date: 2009/10/13> + 28.330|date: 2009/10/14> + 28.620|date: 2009/10/15> + 28.970|date: 2009/10/16> + 29.480|date: 2009/10/19> + 29.290|date: 2009/10/20> + 30.200|date: 2009/10/21> + 29.295|date: 2009/10/22> + 29.620|date: 2009/10/23> + 29.840|date: 2009/10/26> + 29.670|date: 2009/10/27> + 29.200|date: 2009/10/28> + 28.860|date: 2009/11/05> + 28.820|date: 2009/11/06> + 29.020|date: 2009/11/09> + 28.940|date: 2009/11/10> + 29.120|date: 2009/11/11> + 29.040|date: 2009/11/13> + 29.780|date: 2009/11/16> + 30.520|date: 2009/11/17> + 30.420|date: 2009/11/18> + 30.260|date: 2009/11/19> + 30.500|date: 2009/11/20> + 30.060|date: 2009/11/23> + 29.740|date: 2009/11/24> + 29.471|date: 2009/11/25> + 29.125|date: 2009/11/27> + 28.860|date: 2009/11/30> + 29.320|date: 2009/12/01> + 29.640|date: 2009/12/02> + 29.880|date: 2009/12/03> + 30.290|date: 2009/12/04> + 29.930|date: 2009/12/07> + 30.400|date: 2009/12/08> + 30.540|date: 2009/12/09> + 30.390|date: 2009/12/10> + 30.310|date: 2009/12/11> + 30.280|date: 2009/12/14> + 30.340|date: 2009/12/15> + 30.530|date: 2009/12/16> + 30.360|date: 2009/12/17> + 30.380|date: 2009/12/18> + 31.010|date: 2009/12/21> + 31.810|date: 2009/12/22> + 32.120|date: 2009/12/23> + 32.250|date: 2009/12/24> + 32.620|date: 2009/12/28> + 33.290|date: 2009/12/29> + 33.350|date: 2009/12/30> + 33.300|date: 2009/12/31> + 33.220|date: 2010/01/04> + 32.810|date: 2010/01/05> + 33.049|date: 2010/01/06> + 32.915|date: 2010/01/07> + 33.020|date: 2010/01/08> + 33.030|date: 2010/01/11> + 32.530|date: 2010/01/12> + 32.100|date: 2010/01/13> + 31.920|date: 2010/01/14> + 32.060|date: 2010/01/15> + 31.560|date: 2010/01/19> + 31.430|date: 2010/01/20> + 31.550|date: 2010/01/21> + 31.260|date: 2010/01/22> + 30.910|date: 2010/01/25> + 30.910|date: 2010/01/26> + 30.710|date: 2010/01/27> + 30.672|date: 2010/01/28> + 30.330|date: 2010/01/29> + 29.940|date: 2010/02/01> + 30.250|date: 2010/02/02> + 30.210|date: 2010/02/03> + 29.950|date: 2010/02/04> + 29.720|date: 2010/02/05> + 29.700|date: 2010/02/08> + 30.020|date: 2010/02/09> + 29.955|date: 2010/02/10> + 28.100|date: 2010/02/11> + 27.190|date: 2010/02/12> + 26.780|date: 2010/02/16> + 27.070|date: 2010/02/17> + 27.200|date: 2010/02/18> + 27.350|date: 2010/02/19> + 27.290|date: 2010/02/22> + 27.080|date: 2010/02/23> + 26.860|date: 2010/02/24> + 26.510|date: 2010/02/25> + 26.850|date: 2010/02/26> + 27.070|date: 2010/03/01> + 26.910|date: 2010/03/02> + 26.730|date: 2010/03/03> + 26.655|date: 2010/03/04> + 26.750|date: 2010/03/05> + 26.750|date: 2010/03/08> + 26.670|date: 2010/03/09> + 26.760|date: 2010/03/10> + 26.790|date: 2010/03/11> + 26.810|date: 2010/03/12> + 26.738|date: 2010/03/15> + 26.870|date: 2010/03/16> + 26.990|date: 2010/03/17> + 27.010|date: 2010/03/18> + 27.322|date: 2010/03/19> + 27.640|date: 2010/03/22> + 27.840|date: 2010/03/23> + 27.875|date: 2010/03/24> + 28.070|date: 2010/03/25> + 28.060|date: 2010/03/26> + 28.250|date: 2010/03/29> + 28.110|date: 2010/03/30> + 28.370|date: 2010/03/31> + 28.510|date: 2010/04/01> + 28.470|date: 2010/04/05> + 28.670|date: 2010/04/06> + 28.990|date: 2010/04/07> + 28.920|date: 2010/04/08> + 28.960|date: 2010/04/09> + 28.910|date: 2010/04/12> + 28.460|date: 2010/04/13> + 28.890|date: 2010/04/14> + 28.930|date: 2010/04/15> + 29.460|date: 2010/04/16> + 29.470|date: 2010/04/19> + 29.400|date: 2010/04/20> + 29.880|date: 2010/04/21> + 30.120|date: 2010/04/22> + 31.480|date: 2010/04/23> + 31.370|date: 2010/04/26> + 31.210|date: 2010/04/27> + 30.750|date: 2010/04/28> + 31.170|date: 2010/04/29> + 31.350|date: 2010/04/30> + 31.370|date: 2010/05/03> + 30.980|date: 2010/05/04> + 30.190|date: 2010/05/05> + 29.950|date: 2010/05/06> + 29.150|date: 2010/05/07> + 30.140|date: 2010/05/10> + 30.140|date: 2010/05/11> + 30.440|date: 2010/05/12> + 30.760|date: 2010/05/13> + 30.170|date: 2010/05/14> + 29.850|date: 2010/05/17> + 30.130|date: 2010/05/18> + 29.700|date: 2010/05/19> + 28.760|date: 2010/05/20> + 28.350|date: 2010/05/21> + 28.080|date: 2010/05/24> + 27.810|date: 2010/05/25> + 28.230|date: 2010/05/26> + 28.840|date: 2010/05/27> + 28.850|date: 2010/05/28> + 28.790|date: 2010/06/01> + 28.810|date: 2010/06/02> + 29.040|date: 2010/06/03> + 28.400|date: 2010/06/04> + 27.900|date: 2010/06/07> + 27.440|date: 2010/06/08> + 27.350|date: 2010/06/09> + 27.460|date: 2010/06/10> + 27.710|date: 2010/06/11> + 28.210|date: 2010/06/14> + 28.430|date: 2010/06/15> + 28.680|date: 2010/06/16> + 28.670|date: 2010/06/17> + 29.110|date: 2010/06/18> + 29.420|date: 2010/06/21> + 29.250|date: 2010/06/22> + 29.050|date: 2010/06/23> + 29.330|date: 2010/06/24> + 29.510|date: 2010/06/25> + 30.130|date: 2010/06/28> + 29.640|date: 2010/06/29> + 29.600|date: 2010/06/30> + 29.320|date: 2010/07/01> + 29.680|date: 2010/07/02> + 30.110|date: 2010/07/06> + 30.330|date: 2010/07/07> + 30.575|date: 2010/07/08> + 30.740|date: 2010/07/09> + 30.390|date: 2010/07/12> + 30.540|date: 2010/07/13> + 30.900|date: 2010/07/14> + 30.680|date: 2010/07/15> + 30.620|date: 2010/07/16> + 30.450|date: 2010/07/19> + 30.440|date: 2010/07/20> + 30.570|date: 2010/07/21> + 30.420|date: 2010/07/22> + 30.310|date: 2010/07/26> + 30.380|date: 2010/07/27> + 30.100|date: 2010/07/28> + 30.300|date: 2010/07/29> + 29.950|date: 2010/07/30> + 30.780|date: 2010/08/02> + 30.670|date: 2010/08/03> + 30.710|date: 2010/08/04> + 30.204|date: 2010/08/05> + 30.090|date: 2010/08/06> + 29.860|date: 2010/08/09> + 29.550|date: 2010/08/10> + 28.740|date: 2010/08/11> + 27.500|date: 2010/08/12> + 27.140|date: 2010/08/13> + 27.320|date: 2010/08/16> + 27.870|date: 2010/08/17> + 27.470|date: 2010/08/19> + 26.600|date: 2010/08/20> low |ticker: FLIR> => 22.200|date: 2009/08/21> + 22.820|date: 2009/08/24> + 22.765|date: 2009/08/25> + 22.510|date: 2009/08/26> + 22.620|date: 2009/08/27> + 22.910|date: 2009/08/28> + 22.870|date: 2009/08/31> + 22.520|date: 2009/09/01> + 22.340|date: 2009/09/02> + 22.540|date: 2009/09/03> + 22.730|date: 2009/09/04> + 23.500|date: 2009/09/09> + 23.720|date: 2009/09/10> + 24.750|date: 2009/09/11> + 25.674|date: 2009/09/14> + 26.770|date: 2009/09/15> + 26.980|date: 2009/09/16> + 27.940|date: 2009/09/17> + 27.390|date: 2009/09/18> + 27.600|date: 2009/09/21> + 28.010|date: 2009/09/22> + 27.770|date: 2009/09/23> + 27.360|date: 2009/09/24> + 27.320|date: 2009/09/25> + 27.500|date: 2009/09/28> + 27.520|date: 2009/09/29> + 27.410|date: 2009/09/30> + 26.670|date: 2009/10/01> + 26.600|date: 2009/10/02> + 26.590|date: 2009/10/05> + 27.190|date: 2009/10/06> + 26.975|date: 2009/10/07> + 27.320|date: 2009/10/08> + 27.380|date: 2009/10/09> + 27.650|date: 2009/10/12> + 27.710|date: 2009/10/13> + 27.930|date: 2009/10/14> + 27.900|date: 2009/10/15> + 28.390|date: 2009/10/16> + 28.570|date: 2009/10/19> + 28.600|date: 2009/10/20> + 29.110|date: 2009/10/21> + 28.070|date: 2009/10/22> + 29.030|date: 2009/10/23> + 29.079|date: 2009/10/26> + 29.110|date: 2009/10/27> + 28.060|date: 2009/10/28> + 28.040|date: 2009/11/05> + 28.100|date: 2009/11/06> + 28.560|date: 2009/11/09> + 28.575|date: 2009/11/10> + 28.590|date: 2009/11/11> + 28.600|date: 2009/11/13> + 28.790|date: 2009/11/16> + 29.520|date: 2009/11/17> + 29.770|date: 2009/11/18> + 29.310|date: 2009/11/19> + 29.210|date: 2009/11/20> + 29.630|date: 2009/11/23> + 28.970|date: 2009/11/24> + 29.120|date: 2009/11/25> + 28.081|date: 2009/11/27> + 28.340|date: 2009/11/30> + 28.900|date: 2009/12/01> + 28.990|date: 2009/12/02> + 29.320|date: 2009/12/03> + 29.500|date: 2009/12/04> + 29.450|date: 2009/12/07> + 29.480|date: 2009/12/08> + 29.600|date: 2009/12/09> + 30.080|date: 2009/12/10> + 29.831|date: 2009/12/11> + 30.030|date: 2009/12/14> + 29.240|date: 2009/12/15> + 29.970|date: 2009/12/16> + 29.870|date: 2009/12/17> + 29.920|date: 2009/12/18> + 30.300|date: 2009/12/21> + 30.770|date: 2009/12/22> + 31.521|date: 2009/12/23> + 31.920|date: 2009/12/24> + 32.240|date: 2009/12/28> + 32.000|date: 2009/12/29> + 32.890|date: 2009/12/30> + 32.720|date: 2009/12/31> + 32.610|date: 2010/01/04> + 32.380|date: 2010/01/05> + 32.730|date: 2010/01/06> + 32.520|date: 2010/01/07> + 32.630|date: 2010/01/08> + 32.380|date: 2010/01/11> + 31.760|date: 2010/01/12> + 31.660|date: 2010/01/13> + 31.620|date: 2010/01/14> + 30.770|date: 2010/01/15> + 30.851|date: 2010/01/19> + 30.790|date: 2010/01/20> + 30.990|date: 2010/01/21> + 30.500|date: 2010/01/22> + 30.100|date: 2010/01/25> + 30.320|date: 2010/01/26> + 30.190|date: 2010/01/27> + 29.680|date: 2010/01/28> + 29.550|date: 2010/01/29> + 29.400|date: 2010/02/01> + 29.650|date: 2010/02/02> + 29.810|date: 2010/02/03> + 29.560|date: 2010/02/04> + 28.770|date: 2010/02/05> + 28.830|date: 2010/02/08> + 29.560|date: 2010/02/09> + 29.370|date: 2010/02/10> + 27.260|date: 2010/02/11> + 26.500|date: 2010/02/12> + 26.250|date: 2010/02/16> + 26.550|date: 2010/02/17> + 26.700|date: 2010/02/18> + 26.750|date: 2010/02/19> + 26.880|date: 2010/02/22> + 26.630|date: 2010/02/23> + 26.550|date: 2010/02/24> + 25.890|date: 2010/02/25> + 26.200|date: 2010/02/26> + 26.740|date: 2010/03/01> + 26.500|date: 2010/03/02> + 26.460|date: 2010/03/03> + 26.350|date: 2010/03/04> + 26.415|date: 2010/03/05> + 26.450|date: 2010/03/08> + 26.450|date: 2010/03/09> + 26.500|date: 2010/03/10> + 26.600|date: 2010/03/11> + 26.530|date: 2010/03/12> + 26.520|date: 2010/03/15> + 26.500|date: 2010/03/16> + 26.630|date: 2010/03/17> + 26.710|date: 2010/03/18> + 26.800|date: 2010/03/19> + 27.100|date: 2010/03/22> + 27.460|date: 2010/03/23> + 27.560|date: 2010/03/24> + 27.730|date: 2010/03/25> + 27.740|date: 2010/03/26> + 27.817|date: 2010/03/29> + 27.730|date: 2010/03/30> + 28.000|date: 2010/03/31> + 27.880|date: 2010/04/01> + 28.020|date: 2010/04/05> + 27.920|date: 2010/04/06> + 28.520|date: 2010/04/07> + 28.590|date: 2010/04/08> + 28.680|date: 2010/04/09> + 28.440|date: 2010/04/12> + 28.040|date: 2010/04/13> + 28.120|date: 2010/04/14> + 28.690|date: 2010/04/15> + 28.830|date: 2010/04/16> + 28.930|date: 2010/04/19> + 28.830|date: 2010/04/20> + 29.230|date: 2010/04/21> + 29.260|date: 2010/04/22> + 29.750|date: 2010/04/23> + 30.310|date: 2010/04/26> + 30.070|date: 2010/04/27> + 30.300|date: 2010/04/28> + 30.450|date: 2010/04/29> + 30.590|date: 2010/04/30> + 30.440|date: 2010/05/03> + 29.920|date: 2010/05/04> + 29.510|date: 2010/05/05> + 27.120|date: 2010/05/06> + 28.070|date: 2010/05/07> + 29.150|date: 2010/05/10> + 29.520|date: 2010/05/11> + 29.520|date: 2010/05/12> + 30.110|date: 2010/05/13> + 28.840|date: 2010/05/14> + 29.140|date: 2010/05/17> + 29.420|date: 2010/05/18> + 28.980|date: 2010/05/19> + 27.850|date: 2010/05/20> + 27.241|date: 2010/05/21> + 27.550|date: 2010/05/24> + 26.630|date: 2010/05/25> + 27.700|date: 2010/05/26> + 28.105|date: 2010/05/27> + 28.170|date: 2010/05/28> + 27.990|date: 2010/06/01> + 27.900|date: 2010/06/02> + 28.510|date: 2010/06/03> + 27.620|date: 2010/06/04> + 27.050|date: 2010/06/07> + 26.500|date: 2010/06/08> + 26.660|date: 2010/06/09> + 26.720|date: 2010/06/10> + 27.060|date: 2010/06/11> + 27.690|date: 2010/06/14> + 27.770|date: 2010/06/15> + 28.200|date: 2010/06/16> + 28.160|date: 2010/06/17> + 28.520|date: 2010/06/18> + 28.670|date: 2010/06/21> + 28.530|date: 2010/06/22> + 28.360|date: 2010/06/23> + 28.780|date: 2010/06/24> + 28.340|date: 2010/06/25> + 28.980|date: 2010/06/28> + 29.170|date: 2010/06/29> + 28.980|date: 2010/06/30> + 28.575|date: 2010/07/01> + 29.060|date: 2010/07/02> + 29.560|date: 2010/07/06> + 29.630|date: 2010/07/07> + 30.061|date: 2010/07/08> + 30.290|date: 2010/07/09> + 29.780|date: 2010/07/12> + 30.140|date: 2010/07/13> + 30.390|date: 2010/07/14> + 30.320|date: 2010/07/15> + 30.010|date: 2010/07/16> + 29.940|date: 2010/07/19> + 29.700|date: 2010/07/20> + 29.910|date: 2010/07/21> + 29.840|date: 2010/07/22> + 29.960|date: 2010/07/26> + 29.620|date: 2010/07/27> + 29.440|date: 2010/07/28> + 29.490|date: 2010/07/29> + 29.150|date: 2010/07/30> + 29.800|date: 2010/08/02> + 30.180|date: 2010/08/03> + 30.220|date: 2010/08/04> + 29.790|date: 2010/08/05> + 29.310|date: 2010/08/06> + 29.550|date: 2010/08/09> + 28.700|date: 2010/08/10> + 27.670|date: 2010/08/11> + 27.020|date: 2010/08/12> + 26.780|date: 2010/08/13> + 26.730|date: 2010/08/16> + 27.100|date: 2010/08/17> + 26.630|date: 2010/08/19> + 26.040|date: 2010/08/20> close |ticker: FLIR> => 23.050|date: 2009/08/21> + 22.950|date: 2009/08/24> + 22.880|date: 2009/08/25> + 22.970|date: 2009/08/26> + 23.210|date: 2009/08/27> + 23.100|date: 2009/08/28> + 23.020|date: 2009/08/31> + 22.580|date: 2009/09/01> + 22.740|date: 2009/09/02> + 22.960|date: 2009/09/03> + 23.200|date: 2009/09/04> + 23.990|date: 2009/09/09> + 24.730|date: 2009/09/10> + 25.850|date: 2009/09/11> + 27.310|date: 2009/09/14> + 27.080|date: 2009/09/15> + 28.640|date: 2009/09/16> + 28.080|date: 2009/09/17> + 27.970|date: 2009/09/18> + 28.310|date: 2009/09/21> + 28.100|date: 2009/09/22> + 27.800|date: 2009/09/23> + 27.500|date: 2009/09/24> + 27.610|date: 2009/09/25> + 28.260|date: 2009/09/28> + 28.060|date: 2009/09/29> + 27.970|date: 2009/09/30> + 26.730|date: 2009/10/01> + 26.960|date: 2009/10/02> + 27.110|date: 2009/10/05> + 27.410|date: 2009/10/06> + 27.310|date: 2009/10/07> + 27.620|date: 2009/10/08> + 27.800|date: 2009/10/09> + 27.970|date: 2009/10/12> + 27.890|date: 2009/10/13> + 28.160|date: 2009/10/14> + 28.520|date: 2009/10/15> + 28.620|date: 2009/10/16> + 29.300|date: 2009/10/19> + 28.950|date: 2009/10/20> + 29.770|date: 2009/10/21> + 29.160|date: 2009/10/22> + 29.330|date: 2009/10/23> + 29.160|date: 2009/10/26> + 29.220|date: 2009/10/27> + 28.070|date: 2009/10/28> + 28.690|date: 2009/11/05> + 28.760|date: 2009/11/06> + 29.020|date: 2009/11/09> + 28.840|date: 2009/11/10> + 28.890|date: 2009/11/11> + 28.970|date: 2009/11/13> + 29.720|date: 2009/11/16> + 30.450|date: 2009/11/17> + 30.340|date: 2009/11/18> + 29.620|date: 2009/11/19> + 29.570|date: 2009/11/20> + 29.800|date: 2009/11/23> + 29.270|date: 2009/11/24> + 29.320|date: 2009/11/25> + 28.790|date: 2009/11/27> + 28.700|date: 2009/11/30> + 29.090|date: 2009/12/01> + 29.610|date: 2009/12/02> + 29.350|date: 2009/12/03> + 29.800|date: 2009/12/04> + 29.810|date: 2009/12/07> + 29.990|date: 2009/12/08> + 30.080|date: 2009/12/09> + 30.210|date: 2009/12/10> + 29.940|date: 2009/12/11> + 30.250|date: 2009/12/14> + 30.220|date: 2009/12/15> + 30.250|date: 2009/12/16> + 29.920|date: 2009/12/17> + 30.340|date: 2009/12/18> + 30.710|date: 2009/12/21> + 31.800|date: 2009/12/22> + 31.920|date: 2009/12/23> + 32.240|date: 2009/12/24> + 32.530|date: 2009/12/28> + 33.180|date: 2009/12/29> + 33.190|date: 2009/12/30> + 32.730|date: 2009/12/31> + 32.640|date: 2010/01/04> + 32.720|date: 2010/01/05> + 32.800|date: 2010/01/06> + 32.840|date: 2010/01/07> + 32.930|date: 2010/01/08> + 32.570|date: 2010/01/11> + 31.915|date: 2010/01/12> + 31.820|date: 2010/01/13> + 31.800|date: 2010/01/14> + 30.810|date: 2010/01/15> + 31.290|date: 2010/01/19> + 31.060|date: 2010/01/20> + 31.100|date: 2010/01/21> + 30.520|date: 2010/01/22> + 30.690|date: 2010/01/25> + 30.580|date: 2010/01/26> + 30.570|date: 2010/01/27> + 30.000|date: 2010/01/28> + 29.580|date: 2010/01/29> + 29.900|date: 2010/02/01> + 30.080|date: 2010/02/02> + 30.110|date: 2010/02/03> + 29.570|date: 2010/02/04> + 29.510|date: 2010/02/05> + 29.420|date: 2010/02/08> + 29.780|date: 2010/02/09> + 29.670|date: 2010/02/10> + 27.420|date: 2010/02/11> + 26.620|date: 2010/02/12> + 26.640|date: 2010/02/16> + 26.930|date: 2010/02/17> + 26.960|date: 2010/02/18> + 27.150|date: 2010/02/19> + 26.960|date: 2010/02/22> + 26.680|date: 2010/02/23> + 26.790|date: 2010/02/24> + 26.500|date: 2010/02/25> + 26.810|date: 2010/02/26> + 26.910|date: 2010/03/01> + 26.600|date: 2010/03/02> + 26.550|date: 2010/03/03> + 26.490|date: 2010/03/04> + 26.640|date: 2010/03/05> + 26.490|date: 2010/03/08> + 26.550|date: 2010/03/09> + 26.630|date: 2010/03/10> + 26.640|date: 2010/03/11> + 26.680|date: 2010/03/12> + 26.660|date: 2010/03/15> + 26.800|date: 2010/03/16> + 26.700|date: 2010/03/17> + 26.910|date: 2010/03/18> + 27.320|date: 2010/03/19> + 27.460|date: 2010/03/22> + 27.840|date: 2010/03/23> + 27.740|date: 2010/03/24> + 27.900|date: 2010/03/25> + 27.910|date: 2010/03/26> + 27.970|date: 2010/03/29> + 28.030|date: 2010/03/30> + 28.180|date: 2010/03/31> + 28.090|date: 2010/04/01> + 28.270|date: 2010/04/05> + 28.660|date: 2010/04/06> + 28.930|date: 2010/04/07> + 28.810|date: 2010/04/08> + 28.910|date: 2010/04/09> + 28.600|date: 2010/04/12> + 28.220|date: 2010/04/13> + 28.850|date: 2010/04/14> + 28.790|date: 2010/04/15> + 29.290|date: 2010/04/16> + 29.100|date: 2010/04/19> + 29.390|date: 2010/04/20> + 29.720|date: 2010/04/21> + 30.030|date: 2010/04/22> + 31.420|date: 2010/04/23> + 30.320|date: 2010/04/26> + 30.270|date: 2010/04/27> + 30.610|date: 2010/04/28> + 31.040|date: 2010/04/29> + 30.590|date: 2010/04/30> + 31.290|date: 2010/05/03> + 30.100|date: 2010/05/04> + 29.760|date: 2010/05/05> + 29.060|date: 2010/05/06> + 28.440|date: 2010/05/07> + 29.980|date: 2010/05/10> + 29.730|date: 2010/05/11> + 30.410|date: 2010/05/12> + 30.240|date: 2010/05/13> + 29.150|date: 2010/05/14> + 29.780|date: 2010/05/17> + 29.550|date: 2010/05/18> + 29.330|date: 2010/05/19> + 27.910|date: 2010/05/20> + 28.080|date: 2010/05/21> + 27.650|date: 2010/05/24> + 27.810|date: 2010/05/25> + 27.870|date: 2010/05/26> + 28.840|date: 2010/05/27> + 28.490|date: 2010/05/28> + 28.020|date: 2010/06/01> + 28.800|date: 2010/06/02> + 28.770|date: 2010/06/03> + 27.700|date: 2010/06/04> + 27.090|date: 2010/06/07> + 27.020|date: 2010/06/08> + 26.730|date: 2010/06/09> + 27.450|date: 2010/06/10> + 27.650|date: 2010/06/11> + 27.720|date: 2010/06/14> + 28.400|date: 2010/06/15> + 28.520|date: 2010/06/16> + 28.640|date: 2010/06/17> + 28.840|date: 2010/06/18> + 28.860|date: 2010/06/21> + 28.590|date: 2010/06/22> + 29.000|date: 2010/06/23> + 29.110|date: 2010/06/24> + 29.150|date: 2010/06/25> + 29.860|date: 2010/06/28> + 29.380|date: 2010/06/29> + 29.090|date: 2010/06/30> + 29.210|date: 2010/07/01> + 29.430|date: 2010/07/02> + 29.840|date: 2010/07/06> + 30.310|date: 2010/07/07> + 30.440|date: 2010/07/08> + 30.510|date: 2010/07/09> + 29.920|date: 2010/07/12> + 30.420|date: 2010/07/13> + 30.500|date: 2010/07/14> + 30.610|date: 2010/07/15> + 30.040|date: 2010/07/16> + 30.320|date: 2010/07/19> + 30.400|date: 2010/07/20> + 30.250|date: 2010/07/21> + 30.020|date: 2010/07/22> + 30.310|date: 2010/07/26> + 29.750|date: 2010/07/27> + 29.960|date: 2010/07/28> + 29.640|date: 2010/07/29> + 29.760|date: 2010/07/30> + 30.630|date: 2010/08/02> + 30.420|date: 2010/08/03> + 30.660|date: 2010/08/04> + 30.110|date: 2010/08/05> + 29.760|date: 2010/08/06> + 29.730|date: 2010/08/09> + 28.910|date: 2010/08/10> + 27.770|date: 2010/08/11> + 27.170|date: 2010/08/12> + 26.960|date: 2010/08/13> + 27.020|date: 2010/08/16> + 27.740|date: 2010/08/17> + 26.670|date: 2010/08/19> + 26.360|date: 2010/08/20> volume |ticker: FLIR> => 17067.000|date: 2009/08/21> + 14030.000|date: 2009/08/24> + 10422.000|date: 2009/08/25> + 9746.000|date: 2009/08/26> + 16241.000|date: 2009/08/27> + 14005.000|date: 2009/08/28> + 17645.000|date: 2009/08/31> + 25446.000|date: 2009/09/01> + 20469.000|date: 2009/09/02> + 12560.000|date: 2009/09/03> + 9754.000|date: 2009/09/04> + 16519.000|date: 2009/09/09> + 22229.000|date: 2009/09/10> + 39029.000|date: 2009/09/11> + 54103.000|date: 2009/09/14> + 51724.000|date: 2009/09/15> + 48823.000|date: 2009/09/16> + 61738.000|date: 2009/09/17> + 42994.000|date: 2009/09/18> + 28137.000|date: 2009/09/21> + 19051.000|date: 2009/09/22> + 32489.000|date: 2009/09/23> + 26907.000|date: 2009/09/24> + 18070.000|date: 2009/09/25> + 19278.000|date: 2009/09/28> + 18850.000|date: 2009/09/29> + 14688.000|date: 2009/09/30> + 28637.000|date: 2009/10/01> + 18084.000|date: 2009/10/02> + 17946.000|date: 2009/10/05> + 13734.000|date: 2009/10/06> + 15329.000|date: 2009/10/07> + 12812.000|date: 2009/10/08> + 9282.000|date: 2009/10/09> + 12230.000|date: 2009/10/12> + 9000.000|date: 2009/10/13> + 21113.000|date: 2009/10/14> + 17680.000|date: 2009/10/15> + 30255.000|date: 2009/10/16> + 17998.000|date: 2009/10/19> + 22565.000|date: 2009/10/20> + 29912.000|date: 2009/10/21> + 27689.000|date: 2009/10/22> + 19066.000|date: 2009/10/23> + 16756.000|date: 2009/10/26> + 16302.000|date: 2009/10/27> + 26390.000|date: 2009/10/28> + 10570.000|date: 2009/11/05> + 10260.000|date: 2009/11/06> + 10768.000|date: 2009/11/09> + 11702.000|date: 2009/11/10> + 10132.000|date: 2009/11/11> + 8228.000|date: 2009/11/13> + 16170.000|date: 2009/11/16> + 16562.000|date: 2009/11/17> + 11525.000|date: 2009/11/18> + 11892.000|date: 2009/11/19> + 10283.000|date: 2009/11/20> + 11192.000|date: 2009/11/23> + 15356.000|date: 2009/11/24> + 14840.000|date: 2009/11/25> + 5416.000|date: 2009/11/27> + 11512.000|date: 2009/11/30> + 10078.000|date: 2009/12/01> + 14266.000|date: 2009/12/02> + 8456.000|date: 2009/12/03> + 10859.000|date: 2009/12/04> + 8787.000|date: 2009/12/07> + 16544.000|date: 2009/12/08> + 19624.000|date: 2009/12/09> + 15643.000|date: 2009/12/10> + 13194.000|date: 2009/12/11> + 10188.000|date: 2009/12/14> + 17814.000|date: 2009/12/15> + 7376.000|date: 2009/12/16> + 8439.000|date: 2009/12/17> + 15406.000|date: 2009/12/18> + 10994.000|date: 2009/12/21> + 14476.000|date: 2009/12/22> + 9356.000|date: 2009/12/23> + 2630.000|date: 2009/12/24> + 7401.000|date: 2009/12/28> + 10653.000|date: 2009/12/29> + 8615.000|date: 2009/12/30> + 8599.000|date: 2009/12/31> + 22697.000|date: 2010/01/04> + 14206.000|date: 2010/01/05> + 14984.000|date: 2010/01/06> + 9648.000|date: 2010/01/07> + 12933.000|date: 2010/01/08> + 19713.000|date: 2010/01/11> + 16434.000|date: 2010/01/12> + 19274.000|date: 2010/01/13> + 12282.000|date: 2010/01/14> + 32591.000|date: 2010/01/15> + 25601.000|date: 2010/01/19> + 33383.000|date: 2010/01/20> + 25750.000|date: 2010/01/21> + 29214.000|date: 2010/01/22> + 25955.000|date: 2010/01/25> + 15479.000|date: 2010/01/26> + 18625.000|date: 2010/01/27> + 23344.000|date: 2010/01/28> + 14824.000|date: 2010/01/29> + 11546.000|date: 2010/02/01> + 9293.000|date: 2010/02/02> + 9377.000|date: 2010/02/03> + 15200.000|date: 2010/02/04> + 16197.000|date: 2010/02/05> + 15227.000|date: 2010/02/08> + 20726.000|date: 2010/02/09> + 14901.000|date: 2010/02/10> + 77027.000|date: 2010/02/11> + 47655.000|date: 2010/02/12> + 29073.000|date: 2010/02/16> + 31199.000|date: 2010/02/17> + 26988.000|date: 2010/02/18> + 20850.000|date: 2010/02/19> + 12393.000|date: 2010/02/22> + 21030.000|date: 2010/02/23> + 18709.000|date: 2010/02/24> + 29362.000|date: 2010/02/25> + 18724.000|date: 2010/02/26> + 16937.000|date: 2010/03/01> + 31163.000|date: 2010/03/02> + 20620.000|date: 2010/03/03> + 17684.000|date: 2010/03/04> + 27735.000|date: 2010/03/05> + 16452.000|date: 2010/03/08> + 22361.000|date: 2010/03/09> + 24306.000|date: 2010/03/10> + 28558.000|date: 2010/03/11> + 17697.000|date: 2010/03/12> + 12923.000|date: 2010/03/15> + 19732.000|date: 2010/03/16> + 18663.000|date: 2010/03/17> + 31967.000|date: 2010/03/18> + 37573.000|date: 2010/03/19> + 16740.000|date: 2010/03/22> + 16123.000|date: 2010/03/23> + 17465.000|date: 2010/03/24> + 22066.000|date: 2010/03/25> + 15911.000|date: 2010/03/26> + 15063.000|date: 2010/03/29> + 8832.000|date: 2010/03/30> + 14623.000|date: 2010/03/31> + 12716.000|date: 2010/04/01> + 20841.000|date: 2010/04/05> + 16594.000|date: 2010/04/06> + 23071.000|date: 2010/04/07> + 22210.000|date: 2010/04/08> + 13004.000|date: 2010/04/09> + 16979.000|date: 2010/04/12> + 13718.000|date: 2010/04/13> + 21206.000|date: 2010/04/14> + 13813.000|date: 2010/04/15> + 32814.000|date: 2010/04/16> + 22383.000|date: 2010/04/19> + 14364.000|date: 2010/04/20> + 25922.000|date: 2010/04/21> + 27568.000|date: 2010/04/22> + 34235.000|date: 2010/04/23> + 18980.000|date: 2010/04/26> + 21168.000|date: 2010/04/27> + 13777.000|date: 2010/04/28> + 10582.000|date: 2010/04/29> + 10031.000|date: 2010/04/30> + 11101.000|date: 2010/05/03> + 12560.000|date: 2010/05/04> + 17093.000|date: 2010/05/05> + 23803.000|date: 2010/05/06> + 21206.000|date: 2010/05/07> + 22432.000|date: 2010/05/10> + 11013.000|date: 2010/05/11> + 10553.000|date: 2010/05/12> + 10396.000|date: 2010/05/13> + 18571.000|date: 2010/05/14> + 20422.000|date: 2010/05/17> + 21531.000|date: 2010/05/18> + 17557.000|date: 2010/05/19> + 22209.000|date: 2010/05/20> + 23468.000|date: 2010/05/21> + 10309.000|date: 2010/05/24> + 21157.000|date: 2010/05/25> + 20016.000|date: 2010/05/26> + 17544.000|date: 2010/05/27> + 15696.000|date: 2010/05/28> + 13199.000|date: 2010/06/01> + 9377.000|date: 2010/06/02> + 13857.000|date: 2010/06/03> + 20399.000|date: 2010/06/04> + 17871.000|date: 2010/06/07> + 16084.000|date: 2010/06/08> + 17710.000|date: 2010/06/09> + 12206.000|date: 2010/06/10> + 10824.000|date: 2010/06/11> + 9263.000|date: 2010/06/14> + 11472.000|date: 2010/06/15> + 8294.000|date: 2010/06/16> + 9005.000|date: 2010/06/17> + 16137.000|date: 2010/06/18> + 13298.000|date: 2010/06/21> + 11020.000|date: 2010/06/22> + 18553.000|date: 2010/06/23> + 19178.000|date: 2010/06/24> + 23102.000|date: 2010/06/25> + 25092.000|date: 2010/06/28> + 29998.000|date: 2010/06/29> + 24100.000|date: 2010/06/30> + 32493.000|date: 2010/07/01> + 24893.000|date: 2010/07/02> + 17949.000|date: 2010/07/06> + 17029.000|date: 2010/07/07> + 15507.000|date: 2010/07/08> + 15308.000|date: 2010/07/09> + 27117.000|date: 2010/07/12> + 22827.000|date: 2010/07/13> + 26632.000|date: 2010/07/14> + 23452.000|date: 2010/07/15> + 27925.000|date: 2010/07/16> + 15520.000|date: 2010/07/19> + 18654.000|date: 2010/07/20> + 25296.000|date: 2010/07/21> + 29740.000|date: 2010/07/22> + 14764.000|date: 2010/07/26> + 11062.000|date: 2010/07/27> + 22621.000|date: 2010/07/28> + 12012.000|date: 2010/07/29> + 10776.000|date: 2010/07/30> + 14944.000|date: 2010/08/02> + 12451.000|date: 2010/08/03> + 13036.000|date: 2010/08/04> + 17022.000|date: 2010/08/05> + 15912.000|date: 2010/08/06> + 9609.000|date: 2010/08/09> + 21766.000|date: 2010/08/10> + 26378.000|date: 2010/08/11> + 11305.000|date: 2010/08/12> + 17193.000|date: 2010/08/13> + 16370.000|date: 2010/08/16> + 14458.000|date: 2010/08/17> + 20010.000|date: 2010/08/19> + 17433.000|date: 2010/08/20> open |ticker: FLR> => 55.100|date: 2009/08/21> + 56.330|date: 2009/08/24> + 56.130|date: 2009/08/25> + 54.800|date: 2009/08/26> + 54.110|date: 2009/08/27> + 54.550|date: 2009/08/28> + 52.730|date: 2009/08/31> + 52.290|date: 2009/09/01> + 51.200|date: 2009/09/02> + 51.260|date: 2009/09/03> + 52.410|date: 2009/09/04> + 53.440|date: 2009/09/09> + 53.330|date: 2009/09/10> + 54.500|date: 2009/09/11> + 53.730|date: 2009/09/14> + 54.660|date: 2009/09/15> + 55.260|date: 2009/09/16> + 55.770|date: 2009/09/17> + 56.230|date: 2009/09/18> + 55.190|date: 2009/09/21> + 55.470|date: 2009/09/22> + 54.780|date: 2009/09/23> + 53.610|date: 2009/09/24> + 51.590|date: 2009/09/25> + 51.070|date: 2009/09/28> + 51.760|date: 2009/09/29> + 51.590|date: 2009/09/30> + 50.610|date: 2009/10/01> + 48.210|date: 2009/10/02> + 48.010|date: 2009/10/05> + 48.820|date: 2009/10/06> + 47.060|date: 2009/10/07> + 50.110|date: 2009/10/08> + 48.660|date: 2009/10/09> + 49.100|date: 2009/10/12> + 48.550|date: 2009/10/13> + 49.440|date: 2009/10/14> + 49.230|date: 2009/10/15> + 50.310|date: 2009/10/16> + 50.640|date: 2009/10/19> + 51.750|date: 2009/10/20> + 50.370|date: 2009/10/21> + 50.480|date: 2009/10/22> + 50.910|date: 2009/10/23> + 49.840|date: 2009/10/26> + 48.240|date: 2009/10/27> + 47.410|date: 2009/10/28> + 45.370|date: 2009/11/05> + 45.070|date: 2009/11/06> + 46.240|date: 2009/11/09> + 46.040|date: 2009/11/10> + 44.930|date: 2009/11/11> + 44.790|date: 2009/11/12> + 43.710|date: 2009/11/13> + 43.880|date: 2009/11/16> + 44.830|date: 2009/11/17> + 45.470|date: 2009/11/18> + 44.990|date: 2009/11/19> + 43.910|date: 2009/11/20> + 45.110|date: 2009/11/23> + 44.200|date: 2009/11/24> + 44.210|date: 2009/11/25> + 42.740|date: 2009/11/27> + 43.210|date: 2009/11/30> + 43.080|date: 2009/12/01> + 43.110|date: 2009/12/02> + 42.880|date: 2009/12/03> + 43.020|date: 2009/12/04> + 42.590|date: 2009/12/07> + 41.820|date: 2009/12/08> + 40.780|date: 2009/12/09> + 41.160|date: 2009/12/10> + 40.470|date: 2009/12/11> + 40.170|date: 2009/12/14> + 40.490|date: 2009/12/15> + 43.820|date: 2009/12/16> + 43.300|date: 2009/12/17> + 43.620|date: 2009/12/18> + 44.040|date: 2009/12/21> + 43.900|date: 2009/12/22> + 43.790|date: 2009/12/23> + 45.000|date: 2009/12/24> + 45.630|date: 2009/12/28> + 45.510|date: 2009/12/29> + 45.650|date: 2009/12/30> + 45.140|date: 2009/12/31> + 45.460|date: 2010/01/04> + 46.020|date: 2010/01/05> + 46.000|date: 2010/01/06> + 47.720|date: 2010/01/07> + 48.870|date: 2010/01/08> + 50.050|date: 2010/01/11> + 49.170|date: 2010/01/12> + 49.340|date: 2010/01/13> + 49.330|date: 2010/01/14> + 49.930|date: 2010/01/15> + 49.100|date: 2010/01/19> + 49.140|date: 2010/01/20> + 48.680|date: 2010/01/21> + 46.500|date: 2010/01/22> + 46.750|date: 2010/01/25> + 46.600|date: 2010/01/26> + 46.740|date: 2010/01/27> + 47.550|date: 2010/01/28> + 46.360|date: 2010/01/29> + 45.640|date: 2010/02/01> + 46.390|date: 2010/02/02> + 47.340|date: 2010/02/03> + 46.400|date: 2010/02/04> + 44.240|date: 2010/02/05> + 43.250|date: 2010/02/08> + 43.090|date: 2010/02/09> + 43.330|date: 2010/02/10> + 43.390|date: 2010/02/11> + 43.810|date: 2010/02/12> + 44.730|date: 2010/02/16> + 45.930|date: 2010/02/17> + 45.340|date: 2010/02/18> + 46.700|date: 2010/02/19> + 46.750|date: 2010/02/22> + 46.410|date: 2010/02/23> + 45.230|date: 2010/02/24> + 44.500|date: 2010/02/25> + 42.760|date: 2010/02/26> + 43.070|date: 2010/03/01> + 43.250|date: 2010/03/02> + 42.940|date: 2010/03/03> + 43.500|date: 2010/03/04> + 44.160|date: 2010/03/05> + 44.900|date: 2010/03/08> + 44.660|date: 2010/03/09> + 45.380|date: 2010/03/10> + 45.240|date: 2010/03/11> + 46.120|date: 2010/03/12> + 45.850|date: 2010/03/15> + 45.740|date: 2010/03/16> + 45.940|date: 2010/03/17> + 46.290|date: 2010/03/18> + 46.030|date: 2010/03/19> + 44.830|date: 2010/03/22> + 45.360|date: 2010/03/23> + 45.890|date: 2010/03/24> + 47.400|date: 2010/03/25> + 46.330|date: 2010/03/26> + 46.440|date: 2010/03/29> + 47.130|date: 2010/03/30> + 46.880|date: 2010/03/31> + 46.890|date: 2010/04/01> + 48.180|date: 2010/04/05> + 49.460|date: 2010/04/06> + 50.000|date: 2010/04/07> + 49.090|date: 2010/04/08> + 49.870|date: 2010/04/09> + 51.180|date: 2010/04/12> + 51.150|date: 2010/04/13> + 51.460|date: 2010/04/14> + 51.040|date: 2010/04/15> + 50.970|date: 2010/04/16> + 50.260|date: 2010/04/19> + 51.220|date: 2010/04/20> + 52.300|date: 2010/04/21> + 52.130|date: 2010/04/22> + 53.110|date: 2010/04/23> + 53.100|date: 2010/04/26> + 52.470|date: 2010/04/27> + 52.860|date: 2010/04/28> + 53.600|date: 2010/04/29> + 55.210|date: 2010/04/30> + 53.260|date: 2010/05/03> + 52.640|date: 2010/05/04> + 50.230|date: 2010/05/05> + 50.410|date: 2010/05/06> + 48.910|date: 2010/05/07> + 48.790|date: 2010/05/10> + 47.720|date: 2010/05/11> + 50.710|date: 2010/05/12> + 53.300|date: 2010/05/13> + 52.440|date: 2010/05/14> + 51.270|date: 2010/05/17> + 50.930|date: 2010/05/18> + 49.450|date: 2010/05/19> + 45.820|date: 2010/05/20> + 44.010|date: 2010/05/21> + 45.560|date: 2010/05/24> + 43.810|date: 2010/05/25> + 45.780|date: 2010/05/26> + 46.210|date: 2010/05/27> + 47.630|date: 2010/05/28> + 46.200|date: 2010/06/01> + 44.900|date: 2010/06/02> + 45.930|date: 2010/06/03> + 44.250|date: 2010/06/04> + 43.870|date: 2010/06/07> + 42.820|date: 2010/06/08> + 44.145|date: 2010/06/09> + 44.700|date: 2010/06/10> + 45.090|date: 2010/06/11> + 46.490|date: 2010/06/14> + 46.480|date: 2010/06/15> + 46.680|date: 2010/06/16> + 47.100|date: 2010/06/17> + 46.310|date: 2010/06/18> + 47.060|date: 2010/06/21> + 46.290|date: 2010/06/22> + 45.370|date: 2010/06/23> + 44.900|date: 2010/06/24> + 44.060|date: 2010/06/25> + 44.580|date: 2010/06/28> + 42.700|date: 2010/06/29> + 42.210|date: 2010/06/30> + 42.170|date: 2010/07/01> + 42.440|date: 2010/07/02> + 42.550|date: 2010/07/06> + 42.630|date: 2010/07/07> + 44.840|date: 2010/07/08> + 45.000|date: 2010/07/09> + 45.220|date: 2010/07/12> + 45.190|date: 2010/07/13> + 45.440|date: 2010/07/14> + 44.770|date: 2010/07/15> + 44.060|date: 2010/07/16> + 43.080|date: 2010/07/19> + 42.290|date: 2010/07/20> + 44.835|date: 2010/07/21> + 44.860|date: 2010/07/22> + 46.110|date: 2010/07/23> + 47.220|date: 2010/07/26> + 49.170|date: 2010/07/27> + 49.010|date: 2010/07/28> + 49.030|date: 2010/07/29> + 47.140|date: 2010/07/30> + 49.240|date: 2010/08/02> + 49.330|date: 2010/08/03> + 49.040|date: 2010/08/04> + 48.880|date: 2010/08/05> + 48.240|date: 2010/08/06> + 49.150|date: 2010/08/09> + 48.610|date: 2010/08/10> + 47.700|date: 2010/08/11> + 45.520|date: 2010/08/12> + 45.950|date: 2010/08/13> + 45.760|date: 2010/08/16> + 46.560|date: 2010/08/17> + 47.330|date: 2010/08/19> + 46.240|date: 2010/08/20> high |ticker: FLR> => 56.100|date: 2009/08/21> + 57.000|date: 2009/08/24> + 56.500|date: 2009/08/25> + 54.860|date: 2009/08/26> + 54.380|date: 2009/08/27> + 54.880|date: 2009/08/28> + 52.990|date: 2009/08/31> + 53.850|date: 2009/09/01> + 51.730|date: 2009/09/02> + 52.460|date: 2009/09/03> + 53.160|date: 2009/09/04> + 54.220|date: 2009/09/09> + 54.270|date: 2009/09/10> + 54.870|date: 2009/09/11> + 54.570|date: 2009/09/14> + 55.340|date: 2009/09/15> + 56.130|date: 2009/09/16> + 56.750|date: 2009/09/17> + 56.390|date: 2009/09/18> + 55.375|date: 2009/09/21> + 55.470|date: 2009/09/22> + 54.900|date: 2009/09/23> + 54.150|date: 2009/09/24> + 51.850|date: 2009/09/25> + 51.940|date: 2009/09/28> + 51.854|date: 2009/09/29> + 51.745|date: 2009/09/30> + 51.150|date: 2009/10/01> + 49.190|date: 2009/10/02> + 48.200|date: 2009/10/05> + 48.850|date: 2009/10/06> + 49.200|date: 2009/10/07> + 50.300|date: 2009/10/08> + 49.080|date: 2009/10/09> + 49.300|date: 2009/10/12> + 48.660|date: 2009/10/13> + 49.540|date: 2009/10/14> + 51.130|date: 2009/10/15> + 50.740|date: 2009/10/16> + 51.750|date: 2009/10/19> + 51.750|date: 2009/10/20> + 51.540|date: 2009/10/21> + 51.000|date: 2009/10/22> + 51.250|date: 2009/10/23> + 50.470|date: 2009/10/26> + 48.800|date: 2009/10/27> + 47.570|date: 2009/10/28> + 46.110|date: 2009/11/05> + 46.070|date: 2009/11/06> + 48.080|date: 2009/11/09> + 46.390|date: 2009/11/10> + 45.350|date: 2009/11/11> + 45.000|date: 2009/11/12> + 44.210|date: 2009/11/13> + 45.440|date: 2009/11/16> + 45.500|date: 2009/11/17> + 45.980|date: 2009/11/18> + 45.190|date: 2009/11/19> + 44.470|date: 2009/11/20> + 45.300|date: 2009/11/23> + 44.370|date: 2009/11/24> + 44.210|date: 2009/11/25> + 43.500|date: 2009/11/27> + 43.340|date: 2009/11/30> + 43.570|date: 2009/12/01> + 43.200|date: 2009/12/02> + 43.490|date: 2009/12/03> + 43.540|date: 2009/12/04> + 43.320|date: 2009/12/07> + 41.950|date: 2009/12/08> + 40.984|date: 2009/12/09> + 41.160|date: 2009/12/10> + 40.510|date: 2009/12/11> + 40.585|date: 2009/12/14> + 43.790|date: 2009/12/15> + 44.170|date: 2009/12/16> + 43.570|date: 2009/12/17> + 43.930|date: 2009/12/18> + 44.140|date: 2009/12/21> + 44.490|date: 2009/12/22> + 45.050|date: 2009/12/23> + 45.640|date: 2009/12/24> + 46.030|date: 2009/12/28> + 45.820|date: 2009/12/29> + 45.650|date: 2009/12/30> + 45.540|date: 2009/12/31> + 46.020|date: 2010/01/04> + 46.410|date: 2010/01/05> + 47.330|date: 2010/01/06> + 49.080|date: 2010/01/07> + 49.870|date: 2010/01/08> + 50.310|date: 2010/01/11> + 49.430|date: 2010/01/12> + 49.580|date: 2010/01/13> + 50.500|date: 2010/01/14> + 50.130|date: 2010/01/15> + 49.610|date: 2010/01/19> + 49.250|date: 2010/01/20> + 48.680|date: 2010/01/21> + 47.680|date: 2010/01/22> + 47.490|date: 2010/01/25> + 47.380|date: 2010/01/26> + 47.200|date: 2010/01/27> + 47.890|date: 2010/01/28> + 47.140|date: 2010/01/29> + 46.320|date: 2010/02/01> + 47.650|date: 2010/02/02> + 48.130|date: 2010/02/03> + 46.400|date: 2010/02/04> + 44.490|date: 2010/02/05> + 43.820|date: 2010/02/08> + 43.760|date: 2010/02/09> + 43.800|date: 2010/02/10> + 44.530|date: 2010/02/11> + 44.220|date: 2010/02/12> + 45.580|date: 2010/02/16> + 45.970|date: 2010/02/17> + 47.020|date: 2010/02/18> + 46.800|date: 2010/02/19> + 47.330|date: 2010/02/22> + 46.490|date: 2010/02/23> + 45.400|date: 2010/02/24> + 45.170|date: 2010/02/25> + 43.200|date: 2010/02/26> + 43.290|date: 2010/03/01> + 43.350|date: 2010/03/02> + 43.500|date: 2010/03/03> + 43.730|date: 2010/03/04> + 44.870|date: 2010/03/05> + 44.940|date: 2010/03/08> + 45.450|date: 2010/03/09> + 45.570|date: 2010/03/10> + 45.890|date: 2010/03/11> + 46.320|date: 2010/03/12> + 45.880|date: 2010/03/15> + 45.930|date: 2010/03/16> + 46.570|date: 2010/03/17> + 46.500|date: 2010/03/18> + 46.200|date: 2010/03/19> + 45.430|date: 2010/03/22> + 45.950|date: 2010/03/23> + 47.030|date: 2010/03/24> + 47.400|date: 2010/03/25> + 46.650|date: 2010/03/26> + 47.080|date: 2010/03/29> + 47.730|date: 2010/03/30> + 46.900|date: 2010/03/31> + 48.010|date: 2010/04/01> + 49.520|date: 2010/04/05> + 50.490|date: 2010/04/06> + 50.200|date: 2010/04/07> + 49.760|date: 2010/04/08> + 51.280|date: 2010/04/09> + 51.370|date: 2010/04/12> + 51.190|date: 2010/04/13> + 51.760|date: 2010/04/14> + 51.680|date: 2010/04/15> + 51.530|date: 2010/04/16> + 51.080|date: 2010/04/19> + 52.490|date: 2010/04/20> + 52.710|date: 2010/04/21> + 53.200|date: 2010/04/22> + 53.400|date: 2010/04/23> + 53.900|date: 2010/04/26> + 53.780|date: 2010/04/27> + 53.740|date: 2010/04/28> + 55.470|date: 2010/04/29> + 55.370|date: 2010/04/30> + 53.740|date: 2010/05/03> + 52.640|date: 2010/05/04> + 51.150|date: 2010/05/05> + 51.520|date: 2010/05/06> + 48.940|date: 2010/05/07> + 49.080|date: 2010/05/10> + 51.340|date: 2010/05/11> + 54.150|date: 2010/05/12> + 53.830|date: 2010/05/13> + 53.000|date: 2010/05/14> + 51.630|date: 2010/05/17> + 52.330|date: 2010/05/18> + 49.820|date: 2010/05/19> + 46.750|date: 2010/05/20> + 46.680|date: 2010/05/21> + 46.450|date: 2010/05/24> + 45.150|date: 2010/05/25> + 45.990|date: 2010/05/26> + 47.830|date: 2010/05/27> + 47.740|date: 2010/05/28> + 46.840|date: 2010/06/01> + 45.660|date: 2010/06/02> + 46.220|date: 2010/06/03> + 45.130|date: 2010/06/04> + 44.280|date: 2010/06/07> + 44.050|date: 2010/06/08> + 45.380|date: 2010/06/09> + 45.650|date: 2010/06/10> + 45.850|date: 2010/06/11> + 47.040|date: 2010/06/14> + 47.380|date: 2010/06/15> + 47.410|date: 2010/06/16> + 47.100|date: 2010/06/17> + 46.760|date: 2010/06/18> + 47.720|date: 2010/06/21> + 46.920|date: 2010/06/22> + 45.460|date: 2010/06/23> + 44.900|date: 2010/06/24> + 44.900|date: 2010/06/25> + 44.600|date: 2010/06/28> + 43.420|date: 2010/06/29> + 43.340|date: 2010/06/30> + 42.470|date: 2010/07/01> + 42.440|date: 2010/07/02> + 43.040|date: 2010/07/06> + 44.430|date: 2010/07/07> + 45.340|date: 2010/07/08> + 45.660|date: 2010/07/09> + 45.220|date: 2010/07/12> + 46.130|date: 2010/07/13> + 45.500|date: 2010/07/14> + 44.950|date: 2010/07/15> + 44.060|date: 2010/07/16> + 43.350|date: 2010/07/19> + 44.450|date: 2010/07/20> + 45.120|date: 2010/07/21> + 46.350|date: 2010/07/22> + 47.100|date: 2010/07/23> + 47.960|date: 2010/07/26> + 49.750|date: 2010/07/27> + 49.130|date: 2010/07/28> + 49.200|date: 2010/07/29> + 48.500|date: 2010/07/30> + 49.930|date: 2010/08/02> + 49.570|date: 2010/08/03> + 49.360|date: 2010/08/04> + 49.280|date: 2010/08/05> + 48.930|date: 2010/08/06> + 49.310|date: 2010/08/09> + 49.040|date: 2010/08/10> + 47.700|date: 2010/08/11> + 46.710|date: 2010/08/12> + 46.740|date: 2010/08/13> + 46.400|date: 2010/08/16> + 47.710|date: 2010/08/17> + 47.510|date: 2010/08/19> + 46.620|date: 2010/08/20> low |ticker: FLR> => 54.980|date: 2009/08/21> + 55.190|date: 2009/08/24> + 54.670|date: 2009/08/25> + 53.260|date: 2009/08/26> + 53.230|date: 2009/08/27> + 53.450|date: 2009/08/28> + 51.870|date: 2009/08/31> + 51.250|date: 2009/09/01> + 50.600|date: 2009/09/02> + 50.760|date: 2009/09/03> + 51.960|date: 2009/09/04> + 52.830|date: 2009/09/09> + 53.030|date: 2009/09/10> + 53.500|date: 2009/09/11> + 53.070|date: 2009/09/14> + 53.620|date: 2009/09/15> + 54.830|date: 2009/09/16> + 55.270|date: 2009/09/17> + 55.470|date: 2009/09/18> + 54.570|date: 2009/09/21> + 54.600|date: 2009/09/22> + 53.290|date: 2009/09/23> + 51.540|date: 2009/09/24> + 50.825|date: 2009/09/25> + 50.800|date: 2009/09/28> + 50.800|date: 2009/09/29> + 50.000|date: 2009/09/30> + 49.340|date: 2009/10/01> + 47.420|date: 2009/10/02> + 46.680|date: 2009/10/05> + 47.550|date: 2009/10/06> + 46.950|date: 2009/10/07> + 48.450|date: 2009/10/08> + 48.120|date: 2009/10/09> + 48.460|date: 2009/10/12> + 47.550|date: 2009/10/13> + 48.380|date: 2009/10/14> + 49.000|date: 2009/10/15> + 49.956|date: 2009/10/16> + 50.090|date: 2009/10/19> + 50.000|date: 2009/10/20> + 50.230|date: 2009/10/21> + 49.450|date: 2009/10/22> + 49.370|date: 2009/10/23> + 48.120|date: 2009/10/26> + 47.640|date: 2009/10/27> + 45.770|date: 2009/10/28> + 45.240|date: 2009/11/05> + 44.690|date: 2009/11/06> + 46.150|date: 2009/11/09> + 44.090|date: 2009/11/10> + 44.510|date: 2009/11/11> + 43.410|date: 2009/11/12> + 43.170|date: 2009/11/13> + 43.790|date: 2009/11/16> + 44.410|date: 2009/11/17> + 45.090|date: 2009/11/18> + 43.450|date: 2009/11/19> + 43.560|date: 2009/11/20> + 43.980|date: 2009/11/23> + 43.060|date: 2009/11/24> + 43.670|date: 2009/11/25> + 42.000|date: 2009/11/27> + 42.370|date: 2009/11/30> + 42.790|date: 2009/12/01> + 42.500|date: 2009/12/02> + 42.240|date: 2009/12/03> + 41.930|date: 2009/12/04> + 41.950|date: 2009/12/07> + 40.750|date: 2009/12/08> + 40.240|date: 2009/12/09> + 40.150|date: 2009/12/10> + 39.770|date: 2009/12/11> + 39.900|date: 2009/12/14> + 40.490|date: 2009/12/15> + 43.150|date: 2009/12/16> + 42.800|date: 2009/12/17> + 43.100|date: 2009/12/18> + 43.440|date: 2009/12/21> + 43.630|date: 2009/12/22> + 43.580|date: 2009/12/23> + 45.000|date: 2009/12/24> + 45.200|date: 2009/12/28> + 45.200|date: 2009/12/29> + 44.780|date: 2009/12/30> + 44.892|date: 2009/12/31> + 45.200|date: 2010/01/04> + 45.605|date: 2010/01/05> + 45.860|date: 2010/01/06> + 47.360|date: 2010/01/07> + 48.800|date: 2010/01/08> + 49.620|date: 2010/01/11> + 48.500|date: 2010/01/12> + 48.430|date: 2010/01/13> + 49.330|date: 2010/01/14> + 49.000|date: 2010/01/15> + 48.920|date: 2010/01/19> + 47.642|date: 2010/01/20> + 46.530|date: 2010/01/21> + 46.400|date: 2010/01/22> + 46.750|date: 2010/01/25> + 46.425|date: 2010/01/26> + 46.010|date: 2010/01/27> + 45.333|date: 2010/01/28> + 45.210|date: 2010/01/29> + 45.200|date: 2010/02/01> + 46.010|date: 2010/02/02> + 46.680|date: 2010/02/03> + 44.000|date: 2010/02/04> + 41.705|date: 2010/02/05> + 42.430|date: 2010/02/08> + 42.480|date: 2010/02/09> + 42.440|date: 2010/02/10> + 43.050|date: 2010/02/11> + 43.310|date: 2010/02/12> + 44.660|date: 2010/02/16> + 45.130|date: 2010/02/17> + 45.300|date: 2010/02/18> + 45.800|date: 2010/02/19> + 46.140|date: 2010/02/22> + 44.510|date: 2010/02/23> + 44.770|date: 2010/02/24> + 43.640|date: 2010/02/25> + 41.850|date: 2010/02/26> + 42.210|date: 2010/03/01> + 42.400|date: 2010/03/02> + 42.520|date: 2010/03/03> + 43.260|date: 2010/03/04> + 44.040|date: 2010/03/05> + 44.280|date: 2010/03/08> + 44.660|date: 2010/03/09> + 45.070|date: 2010/03/10> + 44.950|date: 2010/03/11> + 45.780|date: 2010/03/12> + 44.950|date: 2010/03/15> + 45.340|date: 2010/03/16> + 45.940|date: 2010/03/17> + 45.630|date: 2010/03/18> + 45.020|date: 2010/03/19> + 44.630|date: 2010/03/22> + 45.060|date: 2010/03/23> + 45.550|date: 2010/03/24> + 46.120|date: 2010/03/25> + 45.770|date: 2010/03/26> + 46.420|date: 2010/03/29> + 46.840|date: 2010/03/30> + 46.270|date: 2010/03/31> + 46.840|date: 2010/04/01> + 47.750|date: 2010/04/05> + 49.110|date: 2010/04/06> + 49.000|date: 2010/04/07> + 48.500|date: 2010/04/08> + 49.810|date: 2010/04/09> + 50.450|date: 2010/04/12> + 50.630|date: 2010/04/13> + 51.140|date: 2010/04/14> + 51.000|date: 2010/04/15> + 49.650|date: 2010/04/16> + 50.000|date: 2010/04/19> + 51.220|date: 2010/04/20> + 51.780|date: 2010/04/21> + 51.550|date: 2010/04/22> + 52.280|date: 2010/04/23> + 52.710|date: 2010/04/26> + 52.080|date: 2010/04/27> + 52.610|date: 2010/04/28> + 53.590|date: 2010/04/29> + 52.710|date: 2010/04/30> + 52.330|date: 2010/05/03> + 50.660|date: 2010/05/04> + 49.410|date: 2010/05/05> + 45.877|date: 2010/05/06> + 45.600|date: 2010/05/07> + 47.890|date: 2010/05/10> + 47.260|date: 2010/05/11> + 50.710|date: 2010/05/12> + 52.910|date: 2010/05/13> + 50.660|date: 2010/05/14> + 48.610|date: 2010/05/17> + 49.880|date: 2010/05/18> + 47.140|date: 2010/05/19> + 45.230|date: 2010/05/20> + 44.010|date: 2010/05/21> + 45.000|date: 2010/05/24> + 43.520|date: 2010/05/25> + 44.110|date: 2010/05/26> + 46.030|date: 2010/05/27> + 46.690|date: 2010/05/28> + 44.480|date: 2010/06/01> + 44.320|date: 2010/06/02> + 44.880|date: 2010/06/03> + 43.750|date: 2010/06/04> + 42.550|date: 2010/06/07> + 42.650|date: 2010/06/08> + 43.430|date: 2010/06/09> + 44.440|date: 2010/06/10> + 44.780|date: 2010/06/11> + 45.700|date: 2010/06/14> + 45.910|date: 2010/06/15> + 46.450|date: 2010/06/16> + 45.700|date: 2010/06/17> + 46.180|date: 2010/06/18> + 45.960|date: 2010/06/21> + 45.280|date: 2010/06/22> + 44.200|date: 2010/06/23> + 43.480|date: 2010/06/24> + 43.850|date: 2010/06/25> + 43.410|date: 2010/06/28> + 41.680|date: 2010/06/29> + 42.010|date: 2010/06/30> + 41.200|date: 2010/07/01> + 41.210|date: 2010/07/02> + 41.800|date: 2010/07/06> + 42.630|date: 2010/07/07> + 44.530|date: 2010/07/08> + 44.600|date: 2010/07/09> + 44.420|date: 2010/07/12> + 45.050|date: 2010/07/13> + 44.430|date: 2010/07/14> + 43.600|date: 2010/07/15> + 42.670|date: 2010/07/16> + 42.310|date: 2010/07/19> + 42.260|date: 2010/07/20> + 43.740|date: 2010/07/21> + 44.750|date: 2010/07/22> + 45.560|date: 2010/07/23> + 46.620|date: 2010/07/26> + 48.040|date: 2010/07/27> + 48.250|date: 2010/07/28> + 47.570|date: 2010/07/29> + 46.860|date: 2010/07/30> + 48.950|date: 2010/08/02> + 48.710|date: 2010/08/03> + 48.350|date: 2010/08/04> + 48.310|date: 2010/08/05> + 47.820|date: 2010/08/06> + 48.710|date: 2010/08/09> + 48.280|date: 2010/08/10> + 46.300|date: 2010/08/11> + 45.520|date: 2010/08/12> + 45.890|date: 2010/08/13> + 45.440|date: 2010/08/16> + 46.420|date: 2010/08/17> + 46.570|date: 2010/08/19> + 45.350|date: 2010/08/20> close |ticker: FLR> => 55.870|date: 2009/08/21> + 55.480|date: 2009/08/24> + 54.960|date: 2009/08/25> + 53.930|date: 2009/08/26> + 54.090|date: 2009/08/27> + 53.580|date: 2009/08/28> + 52.900|date: 2009/08/31> + 51.480|date: 2009/09/01> + 50.860|date: 2009/09/02> + 52.460|date: 2009/09/03> + 52.990|date: 2009/09/04> + 53.440|date: 2009/09/09> + 54.230|date: 2009/09/10> + 54.280|date: 2009/09/11> + 54.380|date: 2009/09/14> + 55.070|date: 2009/09/15> + 56.030|date: 2009/09/16> + 55.900|date: 2009/09/17> + 56.050|date: 2009/09/18> + 55.020|date: 2009/09/21> + 54.720|date: 2009/09/22> + 53.380|date: 2009/09/23> + 51.840|date: 2009/09/24> + 50.870|date: 2009/09/25> + 51.500|date: 2009/09/28> + 51.060|date: 2009/09/29> + 50.850|date: 2009/09/30> + 49.350|date: 2009/10/01> + 47.590|date: 2009/10/02> + 48.000|date: 2009/10/05> + 47.980|date: 2009/10/06> + 48.780|date: 2009/10/07> + 48.710|date: 2009/10/08> + 48.750|date: 2009/10/09> + 48.490|date: 2009/10/12> + 48.020|date: 2009/10/13> + 49.390|date: 2009/10/14> + 50.920|date: 2009/10/15> + 50.240|date: 2009/10/16> + 51.540|date: 2009/10/19> + 50.600|date: 2009/10/20> + 50.410|date: 2009/10/21> + 50.640|date: 2009/10/22> + 49.540|date: 2009/10/23> + 48.240|date: 2009/10/26> + 47.720|date: 2009/10/27> + 45.820|date: 2009/10/28> + 45.250|date: 2009/11/05> + 45.400|date: 2009/11/06> + 48.010|date: 2009/11/09> + 44.380|date: 2009/11/10> + 44.720|date: 2009/11/11> + 43.650|date: 2009/11/12> + 43.240|date: 2009/11/13> + 45.280|date: 2009/11/16> + 45.370|date: 2009/11/17> + 45.380|date: 2009/11/18> + 43.960|date: 2009/11/19> + 44.320|date: 2009/11/20> + 44.180|date: 2009/11/23> + 43.180|date: 2009/11/24> + 44.100|date: 2009/11/25> + 43.070|date: 2009/11/27> + 42.480|date: 2009/11/30> + 42.890|date: 2009/12/01> + 42.750|date: 2009/12/02> + 42.320|date: 2009/12/03> + 42.570|date: 2009/12/04> + 42.170|date: 2009/12/07> + 40.800|date: 2009/12/08> + 40.610|date: 2009/12/09> + 40.190|date: 2009/12/10> + 39.860|date: 2009/12/11> + 40.530|date: 2009/12/14> + 43.480|date: 2009/12/15> + 43.790|date: 2009/12/16> + 43.090|date: 2009/12/17> + 43.640|date: 2009/12/18> + 43.940|date: 2009/12/21> + 43.840|date: 2009/12/22> + 44.890|date: 2009/12/23> + 45.400|date: 2009/12/24> + 45.450|date: 2009/12/28> + 45.580|date: 2009/12/29> + 45.250|date: 2009/12/30> + 45.040|date: 2009/12/31> + 46.010|date: 2010/01/04> + 45.980|date: 2010/01/05> + 47.180|date: 2010/01/06> + 48.970|date: 2010/01/07> + 49.760|date: 2010/01/08> + 49.980|date: 2010/01/11> + 49.120|date: 2010/01/12> + 49.440|date: 2010/01/13> + 50.200|date: 2010/01/14> + 49.090|date: 2010/01/15> + 49.500|date: 2010/01/19> + 48.520|date: 2010/01/20> + 46.540|date: 2010/01/21> + 46.410|date: 2010/01/22> + 46.810|date: 2010/01/25> + 46.760|date: 2010/01/26> + 47.130|date: 2010/01/27> + 46.050|date: 2010/01/28> + 45.340|date: 2010/01/29> + 45.960|date: 2010/02/01> + 47.600|date: 2010/02/02> + 46.800|date: 2010/02/03> + 44.310|date: 2010/02/04> + 43.060|date: 2010/02/05> + 42.440|date: 2010/02/08> + 43.280|date: 2010/02/09> + 43.530|date: 2010/02/10> + 44.420|date: 2010/02/11> + 44.110|date: 2010/02/12> + 45.490|date: 2010/02/16> + 45.580|date: 2010/02/17> + 46.810|date: 2010/02/18> + 45.940|date: 2010/02/19> + 46.400|date: 2010/02/22> + 45.010|date: 2010/02/23> + 45.280|date: 2010/02/24> + 45.050|date: 2010/02/25> + 42.800|date: 2010/02/26> + 42.870|date: 2010/03/01> + 42.750|date: 2010/03/02> + 43.330|date: 2010/03/03> + 43.660|date: 2010/03/04> + 44.650|date: 2010/03/05> + 44.890|date: 2010/03/08> + 45.140|date: 2010/03/09> + 45.280|date: 2010/03/10> + 45.860|date: 2010/03/11> + 45.990|date: 2010/03/12> + 45.680|date: 2010/03/15> + 45.850|date: 2010/03/16> + 46.200|date: 2010/03/17> + 45.940|date: 2010/03/18> + 45.250|date: 2010/03/19> + 45.360|date: 2010/03/22> + 45.850|date: 2010/03/23> + 46.770|date: 2010/03/24> + 46.220|date: 2010/03/25> + 46.260|date: 2010/03/26> + 46.980|date: 2010/03/29> + 47.080|date: 2010/03/30> + 46.510|date: 2010/03/31> + 47.600|date: 2010/04/01> + 49.500|date: 2010/04/05> + 49.970|date: 2010/04/06> + 49.340|date: 2010/04/07> + 49.740|date: 2010/04/08> + 50.770|date: 2010/04/09> + 51.190|date: 2010/04/12> + 51.080|date: 2010/04/13> + 51.690|date: 2010/04/14> + 51.340|date: 2010/04/15> + 50.660|date: 2010/04/16> + 50.800|date: 2010/04/19> + 52.360|date: 2010/04/20> + 52.610|date: 2010/04/21> + 53.110|date: 2010/04/22> + 53.390|date: 2010/04/23> + 53.010|date: 2010/04/26> + 52.250|date: 2010/04/27> + 53.200|date: 2010/04/28> + 55.130|date: 2010/04/29> + 52.840|date: 2010/04/30> + 53.610|date: 2010/05/03> + 51.390|date: 2010/05/04> + 50.810|date: 2010/05/05> + 49.250|date: 2010/05/06> + 45.950|date: 2010/05/07> + 48.960|date: 2010/05/10> + 50.470|date: 2010/05/11> + 53.390|date: 2010/05/12> + 53.100|date: 2010/05/13> + 51.280|date: 2010/05/14> + 50.310|date: 2010/05/17> + 50.090|date: 2010/05/18> + 48.280|date: 2010/05/19> + 45.300|date: 2010/05/20> + 45.790|date: 2010/05/21> + 45.010|date: 2010/05/24> + 45.150|date: 2010/05/25> + 44.280|date: 2010/05/26> + 47.810|date: 2010/05/27> + 46.920|date: 2010/05/28> + 44.560|date: 2010/06/01> + 45.600|date: 2010/06/02> + 46.090|date: 2010/06/03> + 43.990|date: 2010/06/04> + 42.640|date: 2010/06/07> + 43.870|date: 2010/06/08> + 43.630|date: 2010/06/09> + 45.590|date: 2010/06/10> + 45.610|date: 2010/06/11> + 45.810|date: 2010/06/14> + 47.300|date: 2010/06/15> + 47.030|date: 2010/06/16> + 46.180|date: 2010/06/17> + 46.470|date: 2010/06/18> + 46.320|date: 2010/06/21> + 45.420|date: 2010/06/22> + 45.080|date: 2010/06/23> + 43.810|date: 2010/06/24> + 44.360|date: 2010/06/25> + 43.460|date: 2010/06/28> + 42.220|date: 2010/06/29> + 42.500|date: 2010/06/30> + 41.760|date: 2010/07/01> + 41.760|date: 2010/07/02> + 42.560|date: 2010/07/06> + 44.400|date: 2010/07/07> + 45.200|date: 2010/07/08> + 45.410|date: 2010/07/09> + 44.670|date: 2010/07/12> + 45.740|date: 2010/07/13> + 44.980|date: 2010/07/14> + 44.390|date: 2010/07/15> + 42.790|date: 2010/07/16> + 43.100|date: 2010/07/19> + 44.380|date: 2010/07/20> + 43.960|date: 2010/07/21> + 46.020|date: 2010/07/22> + 47.040|date: 2010/07/23> + 47.850|date: 2010/07/26> + 49.100|date: 2010/07/27> + 48.590|date: 2010/07/28> + 47.970|date: 2010/07/29> + 48.290|date: 2010/07/30> + 49.610|date: 2010/08/02> + 48.970|date: 2010/08/03> + 49.220|date: 2010/08/04> + 48.860|date: 2010/08/05> + 48.750|date: 2010/08/06> + 49.230|date: 2010/08/09> + 48.740|date: 2010/08/10> + 46.660|date: 2010/08/11> + 46.300|date: 2010/08/12> + 46.080|date: 2010/08/13> + 45.900|date: 2010/08/16> + 47.000|date: 2010/08/17> + 46.750|date: 2010/08/19> + 46.590|date: 2010/08/20> volume |ticker: FLR> => 29153.000|date: 2009/08/21> + 20859.000|date: 2009/08/24> + 22808.000|date: 2009/08/25> + 21711.000|date: 2009/08/26> + 27550.000|date: 2009/08/27> + 25633.000|date: 2009/08/28> + 23514.000|date: 2009/08/31> + 25742.000|date: 2009/09/01> + 32893.000|date: 2009/09/02> + 22325.000|date: 2009/09/03> + 18489.000|date: 2009/09/04> + 25722.000|date: 2009/09/09> + 27725.000|date: 2009/09/10> + 20910.000|date: 2009/09/11> + 18418.000|date: 2009/09/14> + 18646.000|date: 2009/09/15> + 31191.000|date: 2009/09/16> + 29184.000|date: 2009/09/17> + 17602.000|date: 2009/09/18> + 20126.000|date: 2009/09/21> + 24112.000|date: 2009/09/22> + 22938.000|date: 2009/09/23> + 31106.000|date: 2009/09/24> + 26431.000|date: 2009/09/25> + 25157.000|date: 2009/09/28> + 22247.000|date: 2009/09/29> + 31773.000|date: 2009/09/30> + 34316.000|date: 2009/10/01> + 40812.000|date: 2009/10/02> + 48409.000|date: 2009/10/05> + 65421.000|date: 2009/10/06> + 77239.000|date: 2009/10/07> + 55817.000|date: 2009/10/08> + 25634.000|date: 2009/10/09> + 29713.000|date: 2009/10/12> + 28085.000|date: 2009/10/13> + 33215.000|date: 2009/10/14> + 52300.000|date: 2009/10/15> + 34174.000|date: 2009/10/16> + 29112.000|date: 2009/10/19> + 25447.000|date: 2009/10/20> + 24743.000|date: 2009/10/21> + 21427.000|date: 2009/10/22> + 18185.000|date: 2009/10/23> + 24141.000|date: 2009/10/26> + 22305.000|date: 2009/10/27> + 33344.000|date: 2009/10/28> + 44669.000|date: 2009/11/05> + 31171.000|date: 2009/11/06> + 39994.000|date: 2009/11/09> + 124019.000|date: 2009/11/10> + 50863.000|date: 2009/11/11> + 43499.000|date: 2009/11/12> + 50562.000|date: 2009/11/13> + 64541.000|date: 2009/11/16> + 30325.000|date: 2009/11/17> + 40862.000|date: 2009/11/18> + 36281.000|date: 2009/11/19> + 31356.000|date: 2009/11/20> + 30732.000|date: 2009/11/23> + 41550.000|date: 2009/11/24> + 36941.000|date: 2009/11/25> + 18556.000|date: 2009/11/27> + 32779.000|date: 2009/11/30> + 36587.000|date: 2009/12/01> + 39211.000|date: 2009/12/02> + 43001.000|date: 2009/12/03> + 50397.000|date: 2009/12/04> + 45950.000|date: 2009/12/07> + 50284.000|date: 2009/12/08> + 42933.000|date: 2009/12/09> + 57181.000|date: 2009/12/10> + 49338.000|date: 2009/12/11> + 37719.000|date: 2009/12/14> + 98549.000|date: 2009/12/15> + 53843.000|date: 2009/12/16> + 33081.000|date: 2009/12/17> + 30416.000|date: 2009/12/18> + 29325.000|date: 2009/12/21> + 24800.000|date: 2009/12/22> + 28756.000|date: 2009/12/23> + 10721.000|date: 2009/12/24> + 23517.000|date: 2009/12/28> + 18900.000|date: 2009/12/29> + 19843.000|date: 2009/12/30> + 17049.000|date: 2009/12/31> + 35535.000|date: 2010/01/04> + 29812.000|date: 2010/01/05> + 39516.000|date: 2010/01/06> + 52556.000|date: 2010/01/07> + 39946.000|date: 2010/01/08> + 33485.000|date: 2010/01/11> + 29509.000|date: 2010/01/12> + 32364.000|date: 2010/01/13> + 34067.000|date: 2010/01/14> + 31473.000|date: 2010/01/15> + 20564.000|date: 2010/01/19> + 33808.000|date: 2010/01/20> + 42701.000|date: 2010/01/21> + 34466.000|date: 2010/01/22> + 20157.000|date: 2010/01/25> + 19261.000|date: 2010/01/26> + 25245.000|date: 2010/01/27> + 23866.000|date: 2010/01/28> + 25227.000|date: 2010/01/29> + 16582.000|date: 2010/02/01> + 32478.000|date: 2010/02/02> + 27427.000|date: 2010/02/03> + 58872.000|date: 2010/02/04> + 57097.000|date: 2010/02/05> + 44160.000|date: 2010/02/08> + 39712.000|date: 2010/02/09> + 27874.000|date: 2010/02/10> + 28896.000|date: 2010/02/11> + 21127.000|date: 2010/02/12> + 26451.000|date: 2010/02/16> + 26008.000|date: 2010/02/17> + 26006.000|date: 2010/02/18> + 32741.000|date: 2010/02/19> + 31460.000|date: 2010/02/22> + 35419.000|date: 2010/02/23> + 18421.000|date: 2010/02/24> + 27609.000|date: 2010/02/25> + 105999.000|date: 2010/02/26> + 44477.000|date: 2010/03/01> + 30506.000|date: 2010/03/02> + 36762.000|date: 2010/03/03> + 23317.000|date: 2010/03/04> + 27763.000|date: 2010/03/05> + 20693.000|date: 2010/03/08> + 19878.000|date: 2010/03/09> + 19144.000|date: 2010/03/10> + 19635.000|date: 2010/03/11> + 17473.000|date: 2010/03/12> + 19738.000|date: 2010/03/15> + 13627.000|date: 2010/03/16> + 18029.000|date: 2010/03/17> + 14725.000|date: 2010/03/18> + 25904.000|date: 2010/03/19> + 22044.000|date: 2010/03/22> + 15049.000|date: 2010/03/23> + 39033.000|date: 2010/03/24> + 23450.000|date: 2010/03/25> + 14291.000|date: 2010/03/26> + 22801.000|date: 2010/03/29> + 22168.000|date: 2010/03/30> + 16067.000|date: 2010/03/31> + 25812.000|date: 2010/04/01> + 29466.000|date: 2010/04/05> + 34057.000|date: 2010/04/06> + 29971.000|date: 2010/04/07> + 30298.000|date: 2010/04/08> + 27356.000|date: 2010/04/09> + 25156.000|date: 2010/04/12> + 19960.000|date: 2010/04/13> + 23855.000|date: 2010/04/14> + 29050.000|date: 2010/04/15> + 37618.000|date: 2010/04/16> + 24719.000|date: 2010/04/19> + 22940.000|date: 2010/04/20> + 21665.000|date: 2010/04/21> + 18083.000|date: 2010/04/22> + 23700.000|date: 2010/04/23> + 17090.000|date: 2010/04/26> + 36985.000|date: 2010/04/27> + 27757.000|date: 2010/04/28> + 39140.000|date: 2010/04/29> + 30228.000|date: 2010/04/30> + 28329.000|date: 2010/05/03> + 31156.000|date: 2010/05/04> + 33928.000|date: 2010/05/05> + 37773.000|date: 2010/05/06> + 79128.000|date: 2010/05/07> + 43838.000|date: 2010/05/10> + 73008.000|date: 2010/05/11> + 64656.000|date: 2010/05/12> + 47197.000|date: 2010/05/13> + 35479.000|date: 2010/05/14> + 53337.000|date: 2010/05/17> + 44175.000|date: 2010/05/18> + 46730.000|date: 2010/05/19> + 48808.000|date: 2010/05/20> + 45278.000|date: 2010/05/21> + 27420.000|date: 2010/05/24> + 35326.000|date: 2010/05/25> + 34305.000|date: 2010/05/26> + 38918.000|date: 2010/05/27> + 25364.000|date: 2010/05/28> + 33217.000|date: 2010/06/01> + 28801.000|date: 2010/06/02> + 33958.000|date: 2010/06/03> + 34988.000|date: 2010/06/04> + 30288.000|date: 2010/06/07> + 36051.000|date: 2010/06/08> + 28268.000|date: 2010/06/09> + 18755.000|date: 2010/06/10> + 15005.000|date: 2010/06/11> + 14439.000|date: 2010/06/14> + 17075.000|date: 2010/06/15> + 16208.000|date: 2010/06/16> + 17694.000|date: 2010/06/17> + 15312.000|date: 2010/06/18> + 14491.000|date: 2010/06/21> + 13199.000|date: 2010/06/22> + 14096.000|date: 2010/06/23> + 19835.000|date: 2010/06/24> + 47775.000|date: 2010/06/25> + 21037.000|date: 2010/06/28> + 42673.000|date: 2010/06/29> + 24481.000|date: 2010/06/30> + 26846.000|date: 2010/07/01> + 16949.000|date: 2010/07/02> + 25276.000|date: 2010/07/06> + 25400.000|date: 2010/07/07> + 24647.000|date: 2010/07/08> + 15136.000|date: 2010/07/09> + 16404.000|date: 2010/07/12> + 27066.000|date: 2010/07/13> + 23596.000|date: 2010/07/14> + 22595.000|date: 2010/07/15> + 19400.000|date: 2010/07/16> + 14466.000|date: 2010/07/19> + 22045.000|date: 2010/07/20> + 17823.000|date: 2010/07/21> + 26086.000|date: 2010/07/22> + 18819.000|date: 2010/07/23> + 24660.000|date: 2010/07/26> + 57882.000|date: 2010/07/27> + 30048.000|date: 2010/07/28> + 22958.000|date: 2010/07/29> + 16434.000|date: 2010/07/30> + 23059.000|date: 2010/08/02> + 13999.000|date: 2010/08/03> + 20489.000|date: 2010/08/04> + 12863.000|date: 2010/08/05> + 11764.000|date: 2010/08/06> + 11363.000|date: 2010/08/09> + 16596.000|date: 2010/08/10> + 23129.000|date: 2010/08/11> + 20263.000|date: 2010/08/12> + 10479.000|date: 2010/08/13> + 12833.000|date: 2010/08/16> + 17809.000|date: 2010/08/17> + 22160.000|date: 2010/08/19> + 22043.000|date: 2010/08/20> open |ticker: FLS> => 89.700|date: 2009/08/21> + 91.470|date: 2009/08/24> + 90.470|date: 2009/08/25> + 89.160|date: 2009/08/26> + 88.020|date: 2009/08/27> + 89.010|date: 2009/08/28> + 87.620|date: 2009/08/31> + 86.280|date: 2009/09/01> + 83.380|date: 2009/09/02> + 85.640|date: 2009/09/03> + 87.040|date: 2009/09/04> + 90.700|date: 2009/09/09> + 94.390|date: 2009/09/10> + 96.110|date: 2009/09/11> + 94.660|date: 2009/09/14> + 97.730|date: 2009/09/15> + 98.620|date: 2009/09/16> + 98.390|date: 2009/09/17> + 98.420|date: 2009/09/18> + 96.430|date: 2009/09/21> + 99.000|date: 2009/09/22> + 101.340|date: 2009/09/23> + 101.330|date: 2009/09/24> + 96.980|date: 2009/09/25> + 98.870|date: 2009/09/28> + 99.310|date: 2009/09/29> + 98.540|date: 2009/09/30> + 98.510|date: 2009/10/01> + 94.040|date: 2009/10/02> + 95.395|date: 2009/10/05> + 100.430|date: 2009/10/06> + 100.810|date: 2009/10/07> + 101.540|date: 2009/10/08> + 100.540|date: 2009/10/09> + 102.220|date: 2009/10/12> + 102.850|date: 2009/10/13> + 102.890|date: 2009/10/14> + 105.000|date: 2009/10/15> + 104.550|date: 2009/10/16> + 105.100|date: 2009/10/19> + 107.200|date: 2009/10/20> + 105.670|date: 2009/10/21> + 106.380|date: 2009/10/22> + 106.410|date: 2009/10/23> + 105.970|date: 2009/10/26> + 104.090|date: 2009/10/27> + 103.530|date: 2009/10/28> + 99.750|date: 2009/11/05> + 101.490|date: 2009/11/06> + 100.700|date: 2009/11/09> + 104.030|date: 2009/11/10> + 104.940|date: 2009/11/11> + 104.330|date: 2009/11/12> + 103.200|date: 2009/11/13> + 104.520|date: 2009/11/16> + 106.900|date: 2009/11/17> + 106.540|date: 2009/11/18> + 103.110|date: 2009/11/19> + 101.450|date: 2009/11/20> + 102.740|date: 2009/11/23> + 102.190|date: 2009/11/24> + 102.480|date: 2009/11/25> + 100.160|date: 2009/11/27> + 100.060|date: 2009/11/30> + 100.490|date: 2009/12/01> + 101.230|date: 2009/12/02> + 100.820|date: 2009/12/03> + 101.360|date: 2009/12/04> + 99.020|date: 2009/12/07> + 98.140|date: 2009/12/08> + 96.020|date: 2009/12/09> + 96.480|date: 2009/12/10> + 95.560|date: 2009/12/11> + 96.710|date: 2009/12/14> + 97.930|date: 2009/12/15> + 99.500|date: 2009/12/16> + 96.710|date: 2009/12/17> + 95.790|date: 2009/12/18> + 98.510|date: 2009/12/21> + 98.910|date: 2009/12/22> + 97.960|date: 2009/12/23> + 97.020|date: 2009/12/24> + 96.550|date: 2009/12/28> + 97.570|date: 2009/12/29> + 95.740|date: 2009/12/30> + 95.960|date: 2009/12/31> + 96.390|date: 2010/01/04> + 97.100|date: 2010/01/05> + 98.010|date: 2010/01/06> + 100.750|date: 2010/01/07> + 102.820|date: 2010/01/08> + 108.010|date: 2010/01/11> + 107.240|date: 2010/01/12> + 105.470|date: 2010/01/13> + 105.150|date: 2010/01/14> + 105.890|date: 2010/01/15> + 104.820|date: 2010/01/19> + 103.870|date: 2010/01/20> + 103.570|date: 2010/01/21> + 100.160|date: 2010/01/22> + 100.750|date: 2010/01/25> + 97.720|date: 2010/01/26> + 96.050|date: 2010/01/27> + 96.490|date: 2010/01/28> + 91.810|date: 2010/01/29> + 92.400|date: 2010/02/01> + 94.970|date: 2010/02/02> + 95.580|date: 2010/02/03> + 94.180|date: 2010/02/04> + 91.800|date: 2010/02/05> + 92.050|date: 2010/02/08> + 92.710|date: 2010/02/09> + 92.750|date: 2010/02/10> + 92.280|date: 2010/02/11> + 93.510|date: 2010/02/12> + 95.650|date: 2010/02/16> + 97.000|date: 2010/02/17> + 97.430|date: 2010/02/18> + 98.320|date: 2010/02/19> + 99.760|date: 2010/02/22> + 98.960|date: 2010/02/23> + 97.270|date: 2010/02/24> + 93.090|date: 2010/02/25> + 97.100|date: 2010/02/26> + 100.700|date: 2010/03/01> + 104.330|date: 2010/03/02> + 105.810|date: 2010/03/03> + 105.460|date: 2010/03/04> + 106.220|date: 2010/03/05> + 107.670|date: 2010/03/08> + 107.160|date: 2010/03/09> + 105.000|date: 2010/03/10> + 104.490|date: 2010/03/11> + 105.700|date: 2010/03/12> + 104.760|date: 2010/03/15> + 105.110|date: 2010/03/16> + 106.600|date: 2010/03/17> + 106.410|date: 2010/03/18> + 106.270|date: 2010/03/19> + 103.420|date: 2010/03/22> + 105.360|date: 2010/03/23> + 109.570|date: 2010/03/24> + 109.570|date: 2010/03/25> + 110.310|date: 2010/03/26> + 109.780|date: 2010/03/29> + 110.070|date: 2010/03/30> + 109.690|date: 2010/03/31> + 111.230|date: 2010/04/01> + 113.700|date: 2010/04/05> + 113.920|date: 2010/04/06> + 115.350|date: 2010/04/07> + 114.190|date: 2010/04/08> + 115.140|date: 2010/04/09> + 115.915|date: 2010/04/12> + 115.830|date: 2010/04/13> + 115.450|date: 2010/04/14> + 117.290|date: 2010/04/15> + 117.730|date: 2010/04/16> + 114.530|date: 2010/04/19> + 115.830|date: 2010/04/20> + 115.300|date: 2010/04/21> + 114.440|date: 2010/04/22> + 116.570|date: 2010/04/23> + 117.210|date: 2010/04/26> + 118.820|date: 2010/04/27> + 116.200|date: 2010/04/28> + 117.580|date: 2010/04/29> + 119.260|date: 2010/04/30> + 115.140|date: 2010/05/03> + 115.350|date: 2010/05/04> + 106.940|date: 2010/05/05> + 110.510|date: 2010/05/06> + 107.480|date: 2010/05/07> + 107.390|date: 2010/05/10> + 109.250|date: 2010/05/11> + 112.310|date: 2010/05/12> + 112.540|date: 2010/05/13> + 110.380|date: 2010/05/14> + 107.290|date: 2010/05/17> + 103.700|date: 2010/05/18> + 101.370|date: 2010/05/19> + 96.450|date: 2010/05/20> + 93.080|date: 2010/05/21> + 94.320|date: 2010/05/24> + 90.230|date: 2010/05/25> + 92.520|date: 2010/05/26> + 96.000|date: 2010/05/27> + 98.210|date: 2010/05/28> + 93.800|date: 2010/06/01> + 90.520|date: 2010/06/02> + 93.610|date: 2010/06/03> + 91.180|date: 2010/06/04> + 88.600|date: 2010/06/07> + 83.850|date: 2010/06/08> + 84.390|date: 2010/06/09> + 88.200|date: 2010/06/10> + 89.070|date: 2010/06/11> + 91.990|date: 2010/06/14> + 92.270|date: 2010/06/15> + 95.010|date: 2010/06/16> + 94.810|date: 2010/06/17> + 94.400|date: 2010/06/18> + 95.950|date: 2010/06/21> + 95.030|date: 2010/06/22> + 91.990|date: 2010/06/23> + 91.990|date: 2010/06/24> + 91.080|date: 2010/06/25> + 90.520|date: 2010/06/28> + 87.320|date: 2010/06/29> + 85.000|date: 2010/06/30> + 84.400|date: 2010/07/01> + 87.050|date: 2010/07/02> + 87.200|date: 2010/07/06> + 86.740|date: 2010/07/07> + 91.070|date: 2010/07/08> + 91.500|date: 2010/07/09> + 92.020|date: 2010/07/12> + 91.410|date: 2010/07/13> + 91.810|date: 2010/07/14> + 92.880|date: 2010/07/15> + 90.930|date: 2010/07/16> + 87.690|date: 2010/07/19> + 88.150|date: 2010/07/20> + 92.765|date: 2010/07/21> + 93.110|date: 2010/07/22> + 93.740|date: 2010/07/23> + 96.000|date: 2010/07/26> + 99.270|date: 2010/07/27> + 96.000|date: 2010/07/28> + 96.400|date: 2010/07/29> + 97.600|date: 2010/07/30> + 101.700|date: 2010/08/02> + 101.960|date: 2010/08/03> + 102.060|date: 2010/08/04> + 103.070|date: 2010/08/05> + 102.200|date: 2010/08/06> + 104.300|date: 2010/08/09> + 101.040|date: 2010/08/10> + 98.470|date: 2010/08/11> + 94.210|date: 2010/08/12> + 96.020|date: 2010/08/13> + 95.610|date: 2010/08/16> + 97.600|date: 2010/08/17> + 98.630|date: 2010/08/19> + 95.520|date: 2010/08/20> high |ticker: FLS> => 91.470|date: 2009/08/21> + 91.470|date: 2009/08/24> + 91.170|date: 2009/08/25> + 89.160|date: 2009/08/26> + 88.900|date: 2009/08/27> + 90.600|date: 2009/08/28> + 88.010|date: 2009/08/31> + 87.050|date: 2009/09/01> + 85.370|date: 2009/09/02> + 87.170|date: 2009/09/03> + 89.770|date: 2009/09/04> + 94.390|date: 2009/09/09> + 96.550|date: 2009/09/10> + 97.490|date: 2009/09/11> + 97.490|date: 2009/09/14> + 98.710|date: 2009/09/15> + 99.420|date: 2009/09/16> + 99.420|date: 2009/09/17> + 98.550|date: 2009/09/18> + 98.740|date: 2009/09/21> + 101.720|date: 2009/09/22> + 102.420|date: 2009/09/23> + 101.330|date: 2009/09/24> + 99.860|date: 2009/09/25> + 99.730|date: 2009/09/28> + 99.310|date: 2009/09/29> + 100.496|date: 2009/09/30> + 98.860|date: 2009/10/01> + 95.500|date: 2009/10/02> + 99.550|date: 2009/10/05> + 101.910|date: 2009/10/06> + 101.440|date: 2009/10/07> + 101.660|date: 2009/10/08> + 101.160|date: 2009/10/09> + 103.710|date: 2009/10/12> + 102.920|date: 2009/10/13> + 106.310|date: 2009/10/14> + 106.300|date: 2009/10/15> + 105.660|date: 2009/10/16> + 107.120|date: 2009/10/19> + 107.880|date: 2009/10/20> + 108.850|date: 2009/10/21> + 106.740|date: 2009/10/22> + 107.400|date: 2009/10/23> + 108.340|date: 2009/10/26> + 104.744|date: 2009/10/27> + 103.820|date: 2009/10/28> + 102.515|date: 2009/11/05> + 101.680|date: 2009/11/06> + 104.480|date: 2009/11/09> + 105.130|date: 2009/11/10> + 105.850|date: 2009/11/11> + 105.093|date: 2009/11/12> + 104.740|date: 2009/11/13> + 108.110|date: 2009/11/16> + 107.150|date: 2009/11/17> + 106.850|date: 2009/11/18> + 103.810|date: 2009/11/19> + 101.890|date: 2009/11/20> + 105.000|date: 2009/11/23> + 102.930|date: 2009/11/24> + 103.630|date: 2009/11/25> + 101.390|date: 2009/11/27> + 100.420|date: 2009/11/30> + 102.139|date: 2009/12/01> + 102.730|date: 2009/12/02> + 101.899|date: 2009/12/03> + 101.535|date: 2009/12/04> + 99.760|date: 2009/12/07> + 98.140|date: 2009/12/08> + 96.020|date: 2009/12/09> + 96.490|date: 2009/12/10> + 96.189|date: 2009/12/11> + 98.440|date: 2009/12/14> + 99.180|date: 2009/12/15> + 99.925|date: 2009/12/16> + 97.220|date: 2009/12/17> + 97.370|date: 2009/12/18> + 99.130|date: 2009/12/21> + 99.120|date: 2009/12/22> + 97.960|date: 2009/12/23> + 97.240|date: 2009/12/24> + 97.920|date: 2009/12/28> + 97.570|date: 2009/12/29> + 96.073|date: 2009/12/30> + 96.480|date: 2009/12/31> + 97.330|date: 2010/01/04> + 98.970|date: 2010/01/05> + 100.910|date: 2010/01/06> + 103.940|date: 2010/01/07> + 107.970|date: 2010/01/08> + 108.790|date: 2010/01/11> + 107.250|date: 2010/01/12> + 106.120|date: 2010/01/13> + 106.660|date: 2010/01/14> + 106.230|date: 2010/01/15> + 105.590|date: 2010/01/19> + 104.010|date: 2010/01/20> + 104.090|date: 2010/01/21> + 102.380|date: 2010/01/22> + 101.820|date: 2010/01/25> + 98.480|date: 2010/01/26> + 96.540|date: 2010/01/27> + 97.000|date: 2010/01/28> + 94.400|date: 2010/01/29> + 95.830|date: 2010/02/01> + 97.160|date: 2010/02/02> + 97.480|date: 2010/02/03> + 94.340|date: 2010/02/04> + 92.420|date: 2010/02/05> + 93.250|date: 2010/02/08> + 93.650|date: 2010/02/09> + 93.160|date: 2010/02/10> + 94.430|date: 2010/02/11> + 94.500|date: 2010/02/12> + 96.460|date: 2010/02/16> + 98.280|date: 2010/02/17> + 98.750|date: 2010/02/18> + 99.640|date: 2010/02/19> + 99.760|date: 2010/02/22> + 99.180|date: 2010/02/23> + 97.640|date: 2010/02/24> + 97.600|date: 2010/02/25> + 100.540|date: 2010/02/26> + 104.000|date: 2010/03/01> + 106.500|date: 2010/03/02> + 106.990|date: 2010/03/03> + 106.900|date: 2010/03/04> + 107.580|date: 2010/03/05> + 107.950|date: 2010/03/08> + 107.170|date: 2010/03/09> + 105.490|date: 2010/03/10> + 105.520|date: 2010/03/11> + 106.070|date: 2010/03/12> + 105.280|date: 2010/03/15> + 106.460|date: 2010/03/16> + 107.680|date: 2010/03/17> + 107.100|date: 2010/03/18> + 106.600|date: 2010/03/19> + 104.880|date: 2010/03/22> + 110.000|date: 2010/03/23> + 110.210|date: 2010/03/24> + 112.300|date: 2010/03/25> + 110.530|date: 2010/03/26> + 111.160|date: 2010/03/29> + 110.740|date: 2010/03/30> + 110.840|date: 2010/03/31> + 114.330|date: 2010/04/01> + 114.810|date: 2010/04/05> + 116.050|date: 2010/04/06> + 115.880|date: 2010/04/07> + 114.820|date: 2010/04/08> + 115.600|date: 2010/04/09> + 117.270|date: 2010/04/12> + 116.700|date: 2010/04/13> + 117.500|date: 2010/04/14> + 119.440|date: 2010/04/15> + 118.120|date: 2010/04/16> + 115.420|date: 2010/04/19> + 116.880|date: 2010/04/20> + 116.090|date: 2010/04/21> + 116.540|date: 2010/04/22> + 116.820|date: 2010/04/23> + 119.830|date: 2010/04/26> + 119.130|date: 2010/04/27> + 117.090|date: 2010/04/28> + 119.150|date: 2010/04/29> + 119.441|date: 2010/04/30> + 117.540|date: 2010/05/03> + 115.450|date: 2010/05/04> + 108.000|date: 2010/05/05> + 114.210|date: 2010/05/06> + 109.050|date: 2010/05/07> + 111.640|date: 2010/05/10> + 113.985|date: 2010/05/11> + 113.620|date: 2010/05/12> + 113.760|date: 2010/05/13> + 110.950|date: 2010/05/14> + 107.290|date: 2010/05/17> + 106.760|date: 2010/05/18> + 101.980|date: 2010/05/19> + 96.660|date: 2010/05/20> + 96.550|date: 2010/05/21> + 95.960|date: 2010/05/24> + 92.270|date: 2010/05/25> + 95.790|date: 2010/05/26> + 98.380|date: 2010/05/27> + 98.400|date: 2010/05/28> + 94.380|date: 2010/06/01> + 92.540|date: 2010/06/02> + 93.930|date: 2010/06/03> + 91.710|date: 2010/06/04> + 88.600|date: 2010/06/07> + 84.700|date: 2010/06/08> + 88.480|date: 2010/06/09> + 90.140|date: 2010/06/10> + 90.390|date: 2010/06/11> + 93.230|date: 2010/06/14> + 95.640|date: 2010/06/15> + 95.340|date: 2010/06/16> + 95.040|date: 2010/06/17> + 94.920|date: 2010/06/18> + 97.870|date: 2010/06/21> + 95.460|date: 2010/06/22> + 92.980|date: 2010/06/23> + 92.270|date: 2010/06/24> + 91.430|date: 2010/06/25> + 90.590|date: 2010/06/28> + 87.400|date: 2010/06/29> + 86.840|date: 2010/06/30> + 87.040|date: 2010/07/01> + 87.610|date: 2010/07/02> + 88.260|date: 2010/07/06> + 90.610|date: 2010/07/07> + 91.630|date: 2010/07/08> + 92.860|date: 2010/07/09> + 92.510|date: 2010/07/12> + 92.650|date: 2010/07/13> + 93.270|date: 2010/07/14> + 92.880|date: 2010/07/15> + 90.930|date: 2010/07/16> + 89.870|date: 2010/07/19> + 91.730|date: 2010/07/20> + 93.530|date: 2010/07/21> + 94.210|date: 2010/07/22> + 95.890|date: 2010/07/23> + 98.490|date: 2010/07/26> + 100.750|date: 2010/07/27> + 96.950|date: 2010/07/28> + 100.230|date: 2010/07/29> + 99.830|date: 2010/07/30> + 102.930|date: 2010/08/02> + 101.960|date: 2010/08/03> + 104.180|date: 2010/08/04> + 104.440|date: 2010/08/05> + 103.340|date: 2010/08/06> + 104.550|date: 2010/08/09> + 101.150|date: 2010/08/10> + 98.470|date: 2010/08/11> + 97.210|date: 2010/08/12> + 96.870|date: 2010/08/13> + 96.860|date: 2010/08/16> + 101.100|date: 2010/08/17> + 99.220|date: 2010/08/19> + 96.000|date: 2010/08/20> low |ticker: FLS> => 88.800|date: 2009/08/21> + 89.300|date: 2009/08/24> + 88.560|date: 2009/08/25> + 87.150|date: 2009/08/26> + 85.500|date: 2009/08/27> + 88.050|date: 2009/08/28> + 85.672|date: 2009/08/31> + 82.550|date: 2009/09/01> + 81.740|date: 2009/09/02> + 84.550|date: 2009/09/03> + 86.350|date: 2009/09/04> + 90.200|date: 2009/09/09> + 92.612|date: 2009/09/10> + 94.750|date: 2009/09/11> + 93.380|date: 2009/09/14> + 96.160|date: 2009/09/15> + 97.671|date: 2009/09/16> + 97.231|date: 2009/09/17> + 96.810|date: 2009/09/18> + 95.700|date: 2009/09/21> + 98.990|date: 2009/09/22> + 100.250|date: 2009/09/23> + 96.640|date: 2009/09/24> + 96.180|date: 2009/09/25> + 97.390|date: 2009/09/28> + 97.300|date: 2009/09/29> + 96.191|date: 2009/09/30> + 95.940|date: 2009/10/01> + 92.760|date: 2009/10/02> + 95.395|date: 2009/10/05> + 99.100|date: 2009/10/06> + 98.720|date: 2009/10/07> + 99.852|date: 2009/10/08> + 99.600|date: 2009/10/09> + 101.500|date: 2009/10/12> + 99.710|date: 2009/10/13> + 102.600|date: 2009/10/14> + 104.500|date: 2009/10/15> + 103.090|date: 2009/10/16> + 104.740|date: 2009/10/19> + 105.000|date: 2009/10/20> + 105.150|date: 2009/10/21> + 103.731|date: 2009/10/22> + 104.698|date: 2009/10/23> + 103.138|date: 2009/10/26> + 101.690|date: 2009/10/27> + 99.151|date: 2009/10/28> + 99.460|date: 2009/11/05> + 99.030|date: 2009/11/06> + 100.510|date: 2009/11/09> + 101.970|date: 2009/11/10> + 103.030|date: 2009/11/11> + 102.500|date: 2009/11/12> + 102.600|date: 2009/11/13> + 104.520|date: 2009/11/16> + 104.830|date: 2009/11/17> + 104.000|date: 2009/11/18> + 100.570|date: 2009/11/19> + 100.340|date: 2009/11/20> + 102.510|date: 2009/11/23> + 100.900|date: 2009/11/24> + 101.400|date: 2009/11/25> + 99.140|date: 2009/11/27> + 97.910|date: 2009/11/30> + 99.910|date: 2009/12/01> + 99.990|date: 2009/12/02> + 99.160|date: 2009/12/03> + 98.290|date: 2009/12/04> + 98.000|date: 2009/12/07> + 95.150|date: 2009/12/08> + 94.100|date: 2009/12/09> + 94.520|date: 2009/12/10> + 94.769|date: 2009/12/11> + 96.370|date: 2009/12/14> + 97.250|date: 2009/12/15> + 97.580|date: 2009/12/16> + 95.390|date: 2009/12/17> + 95.000|date: 2009/12/18> + 97.750|date: 2009/12/21> + 97.200|date: 2009/12/22> + 96.330|date: 2009/12/23> + 96.650|date: 2009/12/24> + 96.550|date: 2009/12/28> + 96.220|date: 2009/12/29> + 95.150|date: 2009/12/30> + 94.520|date: 2009/12/31> + 95.160|date: 2010/01/04> + 96.600|date: 2010/01/05> + 98.010|date: 2010/01/06> + 100.450|date: 2010/01/07> + 102.780|date: 2010/01/08> + 106.680|date: 2010/01/11> + 104.670|date: 2010/01/12> + 102.930|date: 2010/01/13> + 104.160|date: 2010/01/14> + 104.330|date: 2010/01/15> + 104.290|date: 2010/01/19> + 101.460|date: 2010/01/20> + 99.100|date: 2010/01/21> + 98.750|date: 2010/01/22> + 97.610|date: 2010/01/25> + 95.690|date: 2010/01/26> + 93.860|date: 2010/01/27> + 94.590|date: 2010/01/28> + 89.750|date: 2010/01/29> + 92.120|date: 2010/02/01> + 94.090|date: 2010/02/02> + 95.150|date: 2010/02/03> + 91.680|date: 2010/02/04> + 89.150|date: 2010/02/05> + 90.800|date: 2010/02/08> + 91.850|date: 2010/02/09> + 90.950|date: 2010/02/10> + 91.570|date: 2010/02/11> + 92.000|date: 2010/02/12> + 94.700|date: 2010/02/16> + 96.410|date: 2010/02/17> + 96.730|date: 2010/02/18> + 97.860|date: 2010/02/19> + 98.320|date: 2010/02/22> + 96.301|date: 2010/02/23> + 95.380|date: 2010/02/24> + 91.710|date: 2010/02/25> + 96.581|date: 2010/02/26> + 100.480|date: 2010/03/01> + 103.940|date: 2010/03/02> + 105.270|date: 2010/03/03> + 104.950|date: 2010/03/04> + 106.220|date: 2010/03/05> + 106.280|date: 2010/03/08> + 104.760|date: 2010/03/09> + 103.850|date: 2010/03/10> + 103.120|date: 2010/03/11> + 104.390|date: 2010/03/12> + 103.670|date: 2010/03/15> + 104.700|date: 2010/03/16> + 106.220|date: 2010/03/17> + 105.960|date: 2010/03/18> + 104.260|date: 2010/03/19> + 102.700|date: 2010/03/22> + 104.900|date: 2010/03/23> + 108.370|date: 2010/03/24> + 109.520|date: 2010/03/25> + 108.900|date: 2010/03/26> + 109.780|date: 2010/03/29> + 109.560|date: 2010/03/30> + 108.890|date: 2010/03/31> + 110.510|date: 2010/04/01> + 113.250|date: 2010/04/05> + 113.898|date: 2010/04/06> + 114.522|date: 2010/04/07> + 112.730|date: 2010/04/08> + 114.480|date: 2010/04/09> + 115.590|date: 2010/04/12> + 114.640|date: 2010/04/13> + 115.360|date: 2010/04/14> + 116.120|date: 2010/04/15> + 114.010|date: 2010/04/16> + 112.660|date: 2010/04/19> + 114.360|date: 2010/04/20> + 114.610|date: 2010/04/21> + 113.000|date: 2010/04/22> + 115.370|date: 2010/04/23> + 117.170|date: 2010/04/26> + 115.380|date: 2010/04/27> + 115.480|date: 2010/04/28> + 117.110|date: 2010/04/29> + 114.390|date: 2010/04/30> + 114.580|date: 2010/05/03> + 109.120|date: 2010/05/04> + 105.080|date: 2010/05/05> + 101.000|date: 2010/05/06> + 103.140|date: 2010/05/07> + 104.920|date: 2010/05/10> + 109.210|date: 2010/05/11> + 111.280|date: 2010/05/12> + 111.430|date: 2010/05/13> + 105.720|date: 2010/05/14> + 100.800|date: 2010/05/17> + 101.130|date: 2010/05/18> + 97.301|date: 2010/05/19> + 92.331|date: 2010/05/20> + 91.280|date: 2010/05/21> + 93.350|date: 2010/05/24> + 89.380|date: 2010/05/25> + 92.520|date: 2010/05/26> + 96.000|date: 2010/05/27> + 94.460|date: 2010/05/28> + 89.390|date: 2010/06/01> + 89.410|date: 2010/06/02> + 91.470|date: 2010/06/03> + 87.640|date: 2010/06/04> + 83.020|date: 2010/06/07> + 81.350|date: 2010/06/08> + 84.390|date: 2010/06/09> + 87.800|date: 2010/06/10> + 88.510|date: 2010/06/11> + 91.060|date: 2010/06/14> + 91.772|date: 2010/06/15> + 93.780|date: 2010/06/16> + 92.992|date: 2010/06/17> + 93.610|date: 2010/06/18> + 94.410|date: 2010/06/21> + 91.030|date: 2010/06/22> + 90.000|date: 2010/06/23> + 90.000|date: 2010/06/24> + 89.320|date: 2010/06/25> + 88.520|date: 2010/06/28> + 84.120|date: 2010/06/29> + 84.355|date: 2010/06/30> + 83.600|date: 2010/07/01> + 85.480|date: 2010/07/02> + 85.700|date: 2010/07/06> + 86.470|date: 2010/07/07> + 90.090|date: 2010/07/08> + 90.840|date: 2010/07/09> + 89.500|date: 2010/07/12> + 91.220|date: 2010/07/13> + 91.240|date: 2010/07/14> + 90.320|date: 2010/07/15> + 88.260|date: 2010/07/16> + 86.340|date: 2010/07/19> + 87.885|date: 2010/07/20> + 91.090|date: 2010/07/21> + 92.290|date: 2010/07/22> + 92.670|date: 2010/07/23> + 95.530|date: 2010/07/26> + 96.270|date: 2010/07/27> + 95.190|date: 2010/07/28> + 95.270|date: 2010/07/29> + 96.800|date: 2010/07/30> + 100.190|date: 2010/08/02> + 100.000|date: 2010/08/03> + 101.680|date: 2010/08/04> + 102.380|date: 2010/08/05> + 100.840|date: 2010/08/06> + 101.180|date: 2010/08/09> + 98.940|date: 2010/08/10> + 96.550|date: 2010/08/11> + 94.210|date: 2010/08/12> + 95.440|date: 2010/08/13> + 94.650|date: 2010/08/16> + 97.450|date: 2010/08/17> + 95.720|date: 2010/08/19> + 94.910|date: 2010/08/20> close |ticker: FLS> => 91.120|date: 2009/08/21> + 89.900|date: 2009/08/24> + 89.530|date: 2009/08/25> + 88.520|date: 2009/08/26> + 88.500|date: 2009/08/27> + 89.400|date: 2009/08/28> + 86.250|date: 2009/08/31> + 82.810|date: 2009/09/01> + 84.870|date: 2009/09/02> + 87.030|date: 2009/09/03> + 89.600|date: 2009/09/04> + 93.810|date: 2009/09/09> + 96.030|date: 2009/09/10> + 95.170|date: 2009/09/11> + 97.350|date: 2009/09/14> + 98.190|date: 2009/09/15> + 98.650|date: 2009/09/16> + 97.790|date: 2009/09/17> + 97.820|date: 2009/09/18> + 98.180|date: 2009/09/21> + 100.860|date: 2009/09/22> + 100.270|date: 2009/09/23> + 97.510|date: 2009/09/24> + 98.820|date: 2009/09/25> + 98.780|date: 2009/09/28> + 97.850|date: 2009/09/29> + 98.540|date: 2009/09/30> + 95.960|date: 2009/10/01> + 95.200|date: 2009/10/02> + 99.290|date: 2009/10/05> + 100.620|date: 2009/10/06> + 99.690|date: 2009/10/07> + 100.480|date: 2009/10/08> + 100.770|date: 2009/10/09> + 102.740|date: 2009/10/12> + 101.090|date: 2009/10/13> + 105.950|date: 2009/10/14> + 105.740|date: 2009/10/15> + 105.010|date: 2009/10/16> + 106.780|date: 2009/10/19> + 106.000|date: 2009/10/20> + 106.380|date: 2009/10/21> + 106.190|date: 2009/10/22> + 105.150|date: 2009/10/23> + 104.090|date: 2009/10/26> + 103.530|date: 2009/10/27> + 99.430|date: 2009/10/28> + 102.410|date: 2009/11/05> + 99.430|date: 2009/11/06> + 104.070|date: 2009/11/09> + 103.790|date: 2009/11/10> + 104.050|date: 2009/11/11> + 102.850|date: 2009/11/12> + 104.080|date: 2009/11/13> + 107.030|date: 2009/11/16> + 106.480|date: 2009/11/17> + 104.270|date: 2009/11/18> + 102.000|date: 2009/11/19> + 101.570|date: 2009/11/20> + 102.930|date: 2009/11/23> + 101.970|date: 2009/11/24> + 103.260|date: 2009/11/25> + 100.200|date: 2009/11/27> + 99.460|date: 2009/11/30> + 101.660|date: 2009/12/01> + 100.420|date: 2009/12/02> + 99.310|date: 2009/12/03> + 99.330|date: 2009/12/04> + 98.460|date: 2009/12/07> + 95.640|date: 2009/12/08> + 95.610|date: 2009/12/09> + 94.660|date: 2009/12/10> + 95.870|date: 2009/12/11> + 98.050|date: 2009/12/14> + 98.660|date: 2009/12/15> + 97.950|date: 2009/12/16> + 95.510|date: 2009/12/17> + 97.300|date: 2009/12/18> + 98.450|date: 2009/12/21> + 97.350|date: 2009/12/22> + 96.650|date: 2009/12/23> + 97.120|date: 2009/12/24> + 97.160|date: 2009/12/28> + 96.660|date: 2009/12/29> + 95.900|date: 2009/12/30> + 94.530|date: 2009/12/31> + 97.010|date: 2010/01/04> + 98.090|date: 2010/01/05> + 100.800|date: 2010/01/06> + 103.570|date: 2010/01/07> + 107.880|date: 2010/01/08> + 108.410|date: 2010/01/11> + 105.320|date: 2010/01/12> + 105.260|date: 2010/01/13> + 106.010|date: 2010/01/14> + 104.720|date: 2010/01/15> + 104.990|date: 2010/01/19> + 103.750|date: 2010/01/20> + 100.620|date: 2010/01/21> + 100.020|date: 2010/01/22> + 97.890|date: 2010/01/25> + 96.110|date: 2010/01/26> + 95.940|date: 2010/01/27> + 95.190|date: 2010/01/28> + 90.170|date: 2010/01/29> + 94.330|date: 2010/02/01> + 96.240|date: 2010/02/02> + 95.560|date: 2010/02/03> + 92.170|date: 2010/02/04> + 92.110|date: 2010/02/05> + 91.510|date: 2010/02/08> + 92.810|date: 2010/02/09> + 92.310|date: 2010/02/10> + 94.260|date: 2010/02/11> + 94.360|date: 2010/02/12> + 96.320|date: 2010/02/16> + 97.340|date: 2010/02/17> + 98.570|date: 2010/02/18> + 98.910|date: 2010/02/19> + 99.090|date: 2010/02/22> + 96.740|date: 2010/02/23> + 96.690|date: 2010/02/24> + 97.180|date: 2010/02/25> + 100.090|date: 2010/02/26> + 103.530|date: 2010/03/01> + 105.750|date: 2010/03/02> + 105.710|date: 2010/03/03> + 105.740|date: 2010/03/04> + 107.440|date: 2010/03/05> + 107.550|date: 2010/03/08> + 105.360|date: 2010/03/09> + 105.240|date: 2010/03/10> + 105.340|date: 2010/03/11> + 105.120|date: 2010/03/12> + 104.930|date: 2010/03/15> + 106.310|date: 2010/03/16> + 106.500|date: 2010/03/17> + 106.310|date: 2010/03/18> + 104.560|date: 2010/03/19> + 104.850|date: 2010/03/22> + 109.930|date: 2010/03/23> + 108.880|date: 2010/03/24> + 109.820|date: 2010/03/25> + 109.330|date: 2010/03/26> + 110.510|date: 2010/03/29> + 109.930|date: 2010/03/30> + 110.270|date: 2010/03/31> + 113.000|date: 2010/04/01> + 114.720|date: 2010/04/05> + 115.750|date: 2010/04/06> + 114.890|date: 2010/04/07> + 114.580|date: 2010/04/08> + 115.070|date: 2010/04/09> + 116.420|date: 2010/04/12> + 115.650|date: 2010/04/13> + 117.320|date: 2010/04/14> + 118.430|date: 2010/04/15> + 115.140|date: 2010/04/16> + 114.810|date: 2010/04/19> + 115.020|date: 2010/04/20> + 115.490|date: 2010/04/21> + 116.010|date: 2010/04/22> + 116.380|date: 2010/04/23> + 118.900|date: 2010/04/26> + 115.730|date: 2010/04/27> + 116.370|date: 2010/04/28> + 118.910|date: 2010/04/29> + 114.580|date: 2010/04/30> + 117.020|date: 2010/05/03> + 110.710|date: 2010/05/04> + 107.180|date: 2010/05/05> + 107.390|date: 2010/05/06> + 103.500|date: 2010/05/07> + 111.640|date: 2010/05/10> + 111.960|date: 2010/05/11> + 113.170|date: 2010/05/12> + 111.970|date: 2010/05/13> + 107.240|date: 2010/05/14> + 102.640|date: 2010/05/17> + 101.880|date: 2010/05/18> + 98.850|date: 2010/05/19> + 93.660|date: 2010/05/20> + 95.420|date: 2010/05/21> + 93.560|date: 2010/05/24> + 92.090|date: 2010/05/25> + 94.030|date: 2010/05/26> + 98.330|date: 2010/05/27> + 95.100|date: 2010/05/28> + 89.410|date: 2010/06/01> + 92.540|date: 2010/06/02> + 92.990|date: 2010/06/03> + 88.200|date: 2010/06/04> + 83.500|date: 2010/06/07> + 83.010|date: 2010/06/08> + 86.350|date: 2010/06/09> + 90.020|date: 2010/06/10> + 90.390|date: 2010/06/11> + 91.530|date: 2010/06/14> + 95.570|date: 2010/06/15> + 94.850|date: 2010/06/16> + 93.870|date: 2010/06/17> + 94.610|date: 2010/06/18> + 95.140|date: 2010/06/21> + 91.220|date: 2010/06/22> + 92.530|date: 2010/06/23> + 90.600|date: 2010/06/24> + 90.900|date: 2010/06/25> + 89.370|date: 2010/06/28> + 85.200|date: 2010/06/29> + 84.800|date: 2010/06/30> + 86.670|date: 2010/07/01> + 85.830|date: 2010/07/02> + 86.730|date: 2010/07/06> + 90.510|date: 2010/07/07> + 91.460|date: 2010/07/08> + 92.690|date: 2010/07/09> + 89.980|date: 2010/07/12> + 92.050|date: 2010/07/13> + 92.190|date: 2010/07/14> + 91.640|date: 2010/07/15> + 88.760|date: 2010/07/16> + 89.600|date: 2010/07/19> + 91.580|date: 2010/07/20> + 91.500|date: 2010/07/21> + 93.730|date: 2010/07/22> + 95.850|date: 2010/07/23> + 98.400|date: 2010/07/26> + 96.500|date: 2010/07/27> + 95.740|date: 2010/07/28> + 99.150|date: 2010/07/29> + 99.160|date: 2010/07/30> + 102.060|date: 2010/08/02> + 101.510|date: 2010/08/03> + 103.850|date: 2010/08/04> + 103.720|date: 2010/08/05> + 102.500|date: 2010/08/06> + 102.350|date: 2010/08/09> + 100.140|date: 2010/08/10> + 96.970|date: 2010/08/11> + 96.650|date: 2010/08/12> + 96.220|date: 2010/08/13> + 96.210|date: 2010/08/16> + 100.180|date: 2010/08/17> + 96.350|date: 2010/08/19> + 95.290|date: 2010/08/20> volume |ticker: FLS> => 13092.000|date: 2009/08/21> + 15198.000|date: 2009/08/24> + 12942.000|date: 2009/08/25> + 9731.000|date: 2009/08/26> + 16987.000|date: 2009/08/27> + 10108.000|date: 2009/08/28> + 9716.000|date: 2009/08/31> + 15882.000|date: 2009/09/01> + 14085.000|date: 2009/09/02> + 12059.000|date: 2009/09/03> + 11017.000|date: 2009/09/04> + 15798.000|date: 2009/09/09> + 13563.000|date: 2009/09/10> + 8725.000|date: 2009/09/11> + 9740.000|date: 2009/09/14> + 8968.000|date: 2009/09/15> + 6574.000|date: 2009/09/16> + 6836.000|date: 2009/09/17> + 7689.000|date: 2009/09/18> + 10297.000|date: 2009/09/21> + 7296.000|date: 2009/09/22> + 8804.000|date: 2009/09/23> + 10271.000|date: 2009/09/24> + 9840.000|date: 2009/09/25> + 8150.000|date: 2009/09/28> + 7508.000|date: 2009/09/29> + 9024.000|date: 2009/09/30> + 8458.000|date: 2009/10/01> + 11744.000|date: 2009/10/02> + 7550.000|date: 2009/10/05> + 6896.000|date: 2009/10/06> + 6531.000|date: 2009/10/07> + 7978.000|date: 2009/10/08> + 8359.000|date: 2009/10/09> + 9483.000|date: 2009/10/12> + 7474.000|date: 2009/10/13> + 8383.000|date: 2009/10/14> + 4927.000|date: 2009/10/15> + 4694.000|date: 2009/10/16> + 6459.000|date: 2009/10/19> + 5462.000|date: 2009/10/20> + 5668.000|date: 2009/10/21> + 6165.000|date: 2009/10/22> + 6624.000|date: 2009/10/23> + 7045.000|date: 2009/10/26> + 7681.000|date: 2009/10/27> + 10597.000|date: 2009/10/28> + 6579.000|date: 2009/11/05> + 8186.000|date: 2009/11/06> + 7460.000|date: 2009/11/09> + 10062.000|date: 2009/11/10> + 10962.000|date: 2009/11/11> + 9902.000|date: 2009/11/12> + 7153.000|date: 2009/11/13> + 8283.000|date: 2009/11/16> + 7048.000|date: 2009/11/17> + 7460.000|date: 2009/11/18> + 7129.000|date: 2009/11/19> + 4252.000|date: 2009/11/20> + 4418.000|date: 2009/11/23> + 4569.000|date: 2009/11/24> + 3405.000|date: 2009/11/25> + 3466.000|date: 2009/11/27> + 9193.000|date: 2009/11/30> + 9171.000|date: 2009/12/01> + 7521.000|date: 2009/12/02> + 9385.000|date: 2009/12/03> + 7501.000|date: 2009/12/04> + 5947.000|date: 2009/12/07> + 10744.000|date: 2009/12/08> + 9666.000|date: 2009/12/09> + 7136.000|date: 2009/12/10> + 7407.000|date: 2009/12/11> + 5582.000|date: 2009/12/14> + 5575.000|date: 2009/12/15> + 5150.000|date: 2009/12/16> + 5321.000|date: 2009/12/17> + 9072.000|date: 2009/12/18> + 6955.000|date: 2009/12/21> + 6395.000|date: 2009/12/22> + 3940.000|date: 2009/12/23> + 1168.000|date: 2009/12/24> + 5760.000|date: 2009/12/28> + 4210.000|date: 2009/12/29> + 4536.000|date: 2009/12/30> + 4117.000|date: 2009/12/31> + 7205.000|date: 2010/01/04> + 7876.000|date: 2010/01/05> + 11578.000|date: 2010/01/06> + 12201.000|date: 2010/01/07> + 23310.000|date: 2010/01/08> + 10339.000|date: 2010/01/11> + 8874.000|date: 2010/01/12> + 6256.000|date: 2010/01/13> + 4872.000|date: 2010/01/14> + 4704.000|date: 2010/01/15> + 5042.000|date: 2010/01/19> + 4925.000|date: 2010/01/20> + 8619.000|date: 2010/01/21> + 9937.000|date: 2010/01/22> + 6659.000|date: 2010/01/25> + 11424.000|date: 2010/01/26> + 9466.000|date: 2010/01/27> + 6862.000|date: 2010/01/28> + 27733.000|date: 2010/01/29> + 17256.000|date: 2010/02/01> + 10936.000|date: 2010/02/02> + 7252.000|date: 2010/02/03> + 9872.000|date: 2010/02/04> + 10987.000|date: 2010/02/05> + 8926.000|date: 2010/02/08> + 9452.000|date: 2010/02/09> + 4936.000|date: 2010/02/10> + 3572.000|date: 2010/02/11> + 6536.000|date: 2010/02/12> + 5918.000|date: 2010/02/16> + 4067.000|date: 2010/02/17> + 4654.000|date: 2010/02/18> + 4373.000|date: 2010/02/19> + 3818.000|date: 2010/02/22> + 3986.000|date: 2010/02/23> + 7285.000|date: 2010/02/24> + 13338.000|date: 2010/02/25> + 9108.000|date: 2010/02/26> + 9047.000|date: 2010/03/01> + 14648.000|date: 2010/03/02> + 6117.000|date: 2010/03/03> + 9851.000|date: 2010/03/04> + 6877.000|date: 2010/03/05> + 8004.000|date: 2010/03/08> + 10575.000|date: 2010/03/09> + 9141.000|date: 2010/03/10> + 7340.000|date: 2010/03/11> + 8250.000|date: 2010/03/12> + 8108.000|date: 2010/03/15> + 8183.000|date: 2010/03/16> + 6000.000|date: 2010/03/17> + 6972.000|date: 2010/03/18> + 6647.000|date: 2010/03/19> + 5848.000|date: 2010/03/22> + 10728.000|date: 2010/03/23> + 12638.000|date: 2010/03/24> + 14982.000|date: 2010/03/25> + 7966.000|date: 2010/03/26> + 6621.000|date: 2010/03/29> + 9154.000|date: 2010/03/30> + 7065.000|date: 2010/03/31> + 6810.000|date: 2010/04/01> + 6143.000|date: 2010/04/05> + 6512.000|date: 2010/04/06> + 5070.000|date: 2010/04/07> + 6662.000|date: 2010/04/08> + 4103.000|date: 2010/04/09> + 6022.000|date: 2010/04/12> + 5580.000|date: 2010/04/13> + 3745.000|date: 2010/04/14> + 5457.000|date: 2010/04/15> + 6765.000|date: 2010/04/16> + 4868.000|date: 2010/04/19> + 5412.000|date: 2010/04/20> + 5381.000|date: 2010/04/21> + 6293.000|date: 2010/04/22> + 9342.000|date: 2010/04/23> + 8146.000|date: 2010/04/26> + 6913.000|date: 2010/04/27> + 4927.000|date: 2010/04/28> + 5040.000|date: 2010/04/29> + 6607.000|date: 2010/04/30> + 5388.000|date: 2010/05/03> + 15172.000|date: 2010/05/04> + 22262.000|date: 2010/05/05> + 25288.000|date: 2010/05/06> + 22162.000|date: 2010/05/07> + 15402.000|date: 2010/05/10> + 11053.000|date: 2010/05/11> + 8293.000|date: 2010/05/12> + 6066.000|date: 2010/05/13> + 13419.000|date: 2010/05/14> + 20335.000|date: 2010/05/17> + 13861.000|date: 2010/05/18> + 16674.000|date: 2010/05/19> + 23222.000|date: 2010/05/20> + 14977.000|date: 2010/05/21> + 8524.000|date: 2010/05/24> + 17103.000|date: 2010/05/25> + 15296.000|date: 2010/05/26> + 8479.000|date: 2010/05/27> + 9029.000|date: 2010/05/28> + 17876.000|date: 2010/06/01> + 24676.000|date: 2010/06/02> + 8443.000|date: 2010/06/03> + 11656.000|date: 2010/06/04> + 24056.000|date: 2010/06/07> + 20719.000|date: 2010/06/08> + 21677.000|date: 2010/06/09> + 12978.000|date: 2010/06/10> + 9798.000|date: 2010/06/11> + 10593.000|date: 2010/06/14> + 13403.000|date: 2010/06/15> + 11934.000|date: 2010/06/16> + 12045.000|date: 2010/06/17> + 8358.000|date: 2010/06/18> + 13771.000|date: 2010/06/21> + 8744.000|date: 2010/06/22> + 11129.000|date: 2010/06/23> + 12641.000|date: 2010/06/24> + 16744.000|date: 2010/06/25> + 6748.000|date: 2010/06/28> + 14917.000|date: 2010/06/29> + 16169.000|date: 2010/06/30> + 17010.000|date: 2010/07/01> + 11952.000|date: 2010/07/02> + 11351.000|date: 2010/07/06> + 9962.000|date: 2010/07/07> + 7458.000|date: 2010/07/08> + 5602.000|date: 2010/07/09> + 7541.000|date: 2010/07/12> + 10017.000|date: 2010/07/13> + 9377.000|date: 2010/07/14> + 6442.000|date: 2010/07/15> + 9763.000|date: 2010/07/16> + 8415.000|date: 2010/07/19> + 5389.000|date: 2010/07/20> + 8732.000|date: 2010/07/21> + 9768.000|date: 2010/07/22> + 7136.000|date: 2010/07/23> + 8733.000|date: 2010/07/26> + 15907.000|date: 2010/07/27> + 5289.000|date: 2010/07/28> + 14899.000|date: 2010/07/29> + 7388.000|date: 2010/07/30> + 12268.000|date: 2010/08/02> + 7057.000|date: 2010/08/03> + 7465.000|date: 2010/08/04> + 4615.000|date: 2010/08/05> + 6087.000|date: 2010/08/06> + 7666.000|date: 2010/08/09> + 7848.000|date: 2010/08/10> + 10250.000|date: 2010/08/11> + 4672.000|date: 2010/08/12> + 5351.000|date: 2010/08/13> + 7594.000|date: 2010/08/16> + 6773.000|date: 2010/08/17> + 7484.000|date: 2010/08/19> + 5261.000|date: 2010/08/20> open |ticker: FMC> => 52.120|date: 2009/11/05> + 51.940|date: 2009/11/06> + 52.790|date: 2009/11/09> + 54.160|date: 2009/11/10> + 55.430|date: 2009/11/11> + 54.435|date: 2009/11/12> + 54.450|date: 2009/11/13> + 55.560|date: 2009/11/16> + 56.820|date: 2009/11/17> + 57.380|date: 2009/11/18> + 56.520|date: 2009/11/19> + 55.880|date: 2009/11/20> + 57.180|date: 2009/11/23> + 56.560|date: 2009/11/24> + 56.690|date: 2009/11/25> + 55.025|date: 2009/11/27> + 55.300|date: 2009/11/30> + 56.460|date: 2009/12/01> + 56.570|date: 2009/12/02> + 56.940|date: 2009/12/03> + 57.060|date: 2009/12/04> + 56.220|date: 2009/12/07> + 56.190|date: 2009/12/08> + 55.770|date: 2009/12/09> + 56.440|date: 2009/12/10> + 55.970|date: 2009/12/11> + 56.880|date: 2009/12/14> + 56.230|date: 2009/12/15> + 56.290|date: 2009/12/16> + 55.970|date: 2009/12/17> + 56.260|date: 2009/12/18> + 55.970|date: 2009/12/21> + 56.280|date: 2009/12/22> + 56.870|date: 2009/12/23> + 56.900|date: 2009/12/24> + 57.100|date: 2009/12/28> + 56.790|date: 2009/12/29> + 56.150|date: 2009/12/30> + 56.620|date: 2009/12/31> + 56.550|date: 2010/01/04> + 56.900|date: 2010/01/05> + 56.680|date: 2010/01/06> + 57.080|date: 2010/01/07> + 56.250|date: 2010/01/08> + 56.280|date: 2010/01/11> + 53.860|date: 2010/01/12> + 54.340|date: 2010/01/13> + 54.160|date: 2010/01/14> + 53.290|date: 2010/01/15> + 53.200|date: 2010/01/19> + 53.380|date: 2010/01/20> + 54.020|date: 2010/01/21> + 53.660|date: 2010/01/22> + 53.410|date: 2010/01/25> + 52.930|date: 2010/01/26> + 52.320|date: 2010/01/27> + 52.430|date: 2010/01/28> + 51.760|date: 2010/01/29> + 51.480|date: 2010/02/01> + 52.690|date: 2010/02/02> + 52.930|date: 2010/02/03> + 52.260|date: 2010/02/04> + 51.070|date: 2010/02/05> + 53.380|date: 2010/02/08> + 54.200|date: 2010/02/09> + 54.930|date: 2010/02/10> + 54.670|date: 2010/02/11> + 55.360|date: 2010/02/12> + 56.260|date: 2010/02/16> + 56.770|date: 2010/02/17> + 56.740|date: 2010/02/18> + 57.000|date: 2010/02/19> + 57.680|date: 2010/02/22> + 56.380|date: 2010/02/23> + 56.310|date: 2010/02/24> + 55.310|date: 2010/02/25> + 56.240|date: 2010/02/26> + 57.050|date: 2010/03/01> + 58.090|date: 2010/03/02> + 58.740|date: 2010/03/03> + 58.880|date: 2010/03/04> + 59.280|date: 2010/03/05> + 59.850|date: 2010/03/08> + 59.230|date: 2010/03/09> + 59.500|date: 2010/03/10> + 59.230|date: 2010/03/11> + 60.070|date: 2010/03/12> + 60.300|date: 2010/03/15> + 59.850|date: 2010/03/16> + 60.530|date: 2010/03/17> + 60.600|date: 2010/03/18> + 60.500|date: 2010/03/19> + 59.490|date: 2010/03/22> + 60.760|date: 2010/03/23> + 61.190|date: 2010/03/24> + 61.970|date: 2010/03/25> + 60.560|date: 2010/03/26> + 60.390|date: 2010/03/29> + 60.610|date: 2010/03/30> + 61.120|date: 2010/03/31> + 60.950|date: 2010/04/01> + 61.310|date: 2010/04/05> + 62.260|date: 2010/04/06> + 63.150|date: 2010/04/07> + 63.360|date: 2010/04/08> + 63.670|date: 2010/04/09> + 64.330|date: 2010/04/12> + 63.870|date: 2010/04/13> + 64.290|date: 2010/04/14> + 63.960|date: 2010/04/15> + 63.720|date: 2010/04/16> + 63.480|date: 2010/04/19> + 64.710|date: 2010/04/20> + 64.520|date: 2010/04/21> + 63.540|date: 2010/04/22> + 64.690|date: 2010/04/23> + 65.220|date: 2010/04/26> + 64.350|date: 2010/04/27> + 64.000|date: 2010/04/28> + 64.650|date: 2010/04/29> + 65.370|date: 2010/04/30> + 64.150|date: 2010/05/03> + 62.600|date: 2010/05/04> + 63.400|date: 2010/05/05> + 63.490|date: 2010/05/06> + 63.900|date: 2010/05/07> + 65.700|date: 2010/05/10> + 63.760|date: 2010/05/11> + 64.290|date: 2010/05/12> + 65.050|date: 2010/05/13> + 64.190|date: 2010/05/14> + 62.400|date: 2010/05/17> + 63.260|date: 2010/05/18> + 60.740|date: 2010/05/19> + 58.790|date: 2010/05/20> + 58.170|date: 2010/05/21> + 59.210|date: 2010/05/24> + 57.020|date: 2010/05/25> + 59.360|date: 2010/05/26> + 60.400|date: 2010/05/27> + 61.190|date: 2010/05/28> + 60.150|date: 2010/06/01> + 58.930|date: 2010/06/02> + 61.150|date: 2010/06/03> + 59.790|date: 2010/06/04> + 58.340|date: 2010/06/07> + 57.940|date: 2010/06/08> + 59.670|date: 2010/06/09> + 60.220|date: 2010/06/10> + 60.410|date: 2010/06/11> + 62.110|date: 2010/06/14> + 62.410|date: 2010/06/15> + 62.620|date: 2010/06/16> + 63.410|date: 2010/06/17> + 62.960|date: 2010/06/18> + 62.840|date: 2010/06/21> + 62.550|date: 2010/06/22> + 61.780|date: 2010/06/23> + 61.410|date: 2010/06/24> + 60.550|date: 2010/06/25> + 60.220|date: 2010/06/28> + 59.410|date: 2010/06/29> + 58.340|date: 2010/06/30> + 57.250|date: 2010/07/01> + 57.470|date: 2010/07/02> + 57.550|date: 2010/07/06> + 56.170|date: 2010/07/07> + 58.020|date: 2010/07/08> + 58.800|date: 2010/07/09> + 59.350|date: 2010/07/12> + 59.170|date: 2010/07/13> + 59.540|date: 2010/07/14> + 59.610|date: 2010/07/15> + 58.910|date: 2010/07/16> + 58.170|date: 2010/07/19> + 57.350|date: 2010/07/20> + 59.540|date: 2010/07/21> + 59.390|date: 2010/07/22> + 59.370|date: 2010/07/23> + 60.400|date: 2010/07/26> + 62.390|date: 2010/07/27> + 61.540|date: 2010/07/28> + 62.040|date: 2010/07/29> + 62.250|date: 2010/07/30> + 63.360|date: 2010/08/02> + 63.150|date: 2010/08/03> + 63.530|date: 2010/08/04> + 64.110|date: 2010/08/05> + 63.870|date: 2010/08/06> + 64.390|date: 2010/08/09> + 63.730|date: 2010/08/10> + 61.720|date: 2010/08/11> + 60.110|date: 2010/08/12> + 60.640|date: 2010/08/13> + 60.300|date: 2010/08/16> + 61.830|date: 2010/08/17> + 62.890|date: 2010/08/19> + 61.050|date: 2010/08/20> high |ticker: FMC> => 52.620|date: 2009/11/05> + 53.470|date: 2009/11/06> + 54.510|date: 2009/11/09> + 54.890|date: 2009/11/10> + 55.500|date: 2009/11/11> + 54.980|date: 2009/11/12> + 55.240|date: 2009/11/13> + 57.060|date: 2009/11/16> + 57.350|date: 2009/11/17> + 57.467|date: 2009/11/18> + 56.690|date: 2009/11/19> + 56.440|date: 2009/11/20> + 57.700|date: 2009/11/23> + 57.130|date: 2009/11/24> + 57.050|date: 2009/11/25> + 56.200|date: 2009/11/27> + 56.080|date: 2009/11/30> + 57.030|date: 2009/12/01> + 57.750|date: 2009/12/02> + 57.550|date: 2009/12/03> + 57.590|date: 2009/12/04> + 56.910|date: 2009/12/07> + 56.320|date: 2009/12/08> + 55.990|date: 2009/12/09> + 56.570|date: 2009/12/10> + 56.240|date: 2009/12/11> + 56.960|date: 2009/12/14> + 57.010|date: 2009/12/15> + 57.070|date: 2009/12/16> + 56.120|date: 2009/12/17> + 56.460|date: 2009/12/18> + 56.670|date: 2009/12/21> + 56.980|date: 2009/12/22> + 56.920|date: 2009/12/23> + 57.103|date: 2009/12/24> + 57.207|date: 2009/12/28> + 56.900|date: 2009/12/29> + 56.760|date: 2009/12/30> + 56.960|date: 2009/12/31> + 56.890|date: 2010/01/04> + 56.990|date: 2010/01/05> + 57.630|date: 2010/01/06> + 57.460|date: 2010/01/07> + 56.530|date: 2010/01/08> + 56.640|date: 2010/01/11> + 54.410|date: 2010/01/12> + 54.750|date: 2010/01/13> + 54.540|date: 2010/01/14> + 53.480|date: 2010/01/15> + 54.160|date: 2010/01/19> + 54.030|date: 2010/01/20> + 55.420|date: 2010/01/21> + 54.070|date: 2010/01/22> + 53.800|date: 2010/01/25> + 53.330|date: 2010/01/26> + 52.570|date: 2010/01/27> + 52.560|date: 2010/01/28> + 52.560|date: 2010/01/29> + 52.620|date: 2010/02/01> + 53.780|date: 2010/02/02> + 53.480|date: 2010/02/03> + 52.460|date: 2010/02/04> + 54.310|date: 2010/02/05> + 54.050|date: 2010/02/08> + 55.260|date: 2010/02/09> + 55.240|date: 2010/02/10> + 56.160|date: 2010/02/11> + 56.430|date: 2010/02/12> + 56.540|date: 2010/02/16> + 57.250|date: 2010/02/17> + 57.450|date: 2010/02/18> + 57.560|date: 2010/02/19> + 57.680|date: 2010/02/22> + 56.910|date: 2010/02/23> + 56.900|date: 2010/02/24> + 56.080|date: 2010/02/25> + 57.480|date: 2010/02/26> + 57.730|date: 2010/03/01> + 58.810|date: 2010/03/02> + 59.600|date: 2010/03/03> + 59.000|date: 2010/03/04> + 59.920|date: 2010/03/05> + 60.220|date: 2010/03/08> + 60.040|date: 2010/03/09> + 59.800|date: 2010/03/10> + 59.660|date: 2010/03/11> + 60.820|date: 2010/03/12> + 60.600|date: 2010/03/15> + 60.270|date: 2010/03/16> + 60.690|date: 2010/03/17> + 60.830|date: 2010/03/18> + 60.860|date: 2010/03/19> + 60.670|date: 2010/03/22> + 61.420|date: 2010/03/23> + 62.240|date: 2010/03/24> + 62.190|date: 2010/03/25> + 61.090|date: 2010/03/26> + 60.740|date: 2010/03/29> + 61.710|date: 2010/03/30> + 61.450|date: 2010/03/31> + 61.465|date: 2010/04/01> + 62.270|date: 2010/04/05> + 63.330|date: 2010/04/06> + 64.010|date: 2010/04/07> + 63.660|date: 2010/04/08> + 64.290|date: 2010/04/09> + 64.420|date: 2010/04/12> + 64.320|date: 2010/04/13> + 64.460|date: 2010/04/14> + 64.590|date: 2010/04/15> + 64.150|date: 2010/04/16> + 64.130|date: 2010/04/19> + 64.950|date: 2010/04/20> + 64.560|date: 2010/04/21> + 64.690|date: 2010/04/22> + 65.180|date: 2010/04/23> + 65.443|date: 2010/04/26> + 64.620|date: 2010/04/27> + 64.500|date: 2010/04/28> + 65.660|date: 2010/04/29> + 65.700|date: 2010/04/30> + 64.510|date: 2010/05/03> + 64.760|date: 2010/05/04> + 64.310|date: 2010/05/05> + 64.520|date: 2010/05/06> + 64.370|date: 2010/05/07> + 65.800|date: 2010/05/10> + 64.810|date: 2010/05/11> + 65.230|date: 2010/05/12> + 65.597|date: 2010/05/13> + 64.370|date: 2010/05/14> + 63.290|date: 2010/05/17> + 64.170|date: 2010/05/18> + 60.880|date: 2010/05/19> + 60.150|date: 2010/05/20> + 59.720|date: 2010/05/21> + 59.500|date: 2010/05/24> + 58.910|date: 2010/05/25> + 60.570|date: 2010/05/26> + 61.490|date: 2010/05/27> + 61.309|date: 2010/05/28> + 60.510|date: 2010/06/01> + 61.410|date: 2010/06/02> + 61.690|date: 2010/06/03> + 60.360|date: 2010/06/04> + 59.220|date: 2010/06/07> + 59.350|date: 2010/06/08> + 60.550|date: 2010/06/09> + 61.320|date: 2010/06/10> + 61.970|date: 2010/06/11> + 63.120|date: 2010/06/14> + 63.300|date: 2010/06/15> + 63.430|date: 2010/06/16> + 63.590|date: 2010/06/17> + 63.400|date: 2010/06/18> + 63.370|date: 2010/06/21> + 63.470|date: 2010/06/22> + 62.010|date: 2010/06/23> + 61.920|date: 2010/06/24> + 61.050|date: 2010/06/25> + 60.710|date: 2010/06/28> + 59.570|date: 2010/06/29> + 58.729|date: 2010/06/30> + 57.860|date: 2010/07/01> + 57.790|date: 2010/07/02> + 57.750|date: 2010/07/06> + 57.500|date: 2010/07/07> + 58.790|date: 2010/07/08> + 59.830|date: 2010/07/09> + 59.445|date: 2010/07/12> + 60.060|date: 2010/07/13> + 60.040|date: 2010/07/14> + 59.610|date: 2010/07/15> + 59.020|date: 2010/07/16> + 58.240|date: 2010/07/19> + 59.150|date: 2010/07/20> + 59.850|date: 2010/07/21> + 60.070|date: 2010/07/22> + 60.470|date: 2010/07/23> + 61.790|date: 2010/07/26> + 62.690|date: 2010/07/27> + 62.650|date: 2010/07/28> + 63.620|date: 2010/07/29> + 63.129|date: 2010/07/30> + 63.790|date: 2010/08/02> + 63.790|date: 2010/08/03> + 64.550|date: 2010/08/04> + 64.690|date: 2010/08/05> + 64.810|date: 2010/08/06> + 64.720|date: 2010/08/09> + 63.750|date: 2010/08/10> + 61.720|date: 2010/08/11> + 61.230|date: 2010/08/12> + 61.270|date: 2010/08/13> + 61.410|date: 2010/08/16> + 63.240|date: 2010/08/17> + 62.920|date: 2010/08/19> + 61.920|date: 2010/08/20> low |ticker: FMC> => 51.680|date: 2009/11/05> + 51.460|date: 2009/11/06> + 52.680|date: 2009/11/09> + 53.880|date: 2009/11/10> + 54.130|date: 2009/11/11> + 53.760|date: 2009/11/12> + 54.080|date: 2009/11/13> + 55.560|date: 2009/11/16> + 56.470|date: 2009/11/17> + 56.660|date: 2009/11/18> + 55.730|date: 2009/11/19> + 55.750|date: 2009/11/20> + 56.490|date: 2009/11/23> + 55.980|date: 2009/11/24> + 56.210|date: 2009/11/25> + 54.760|date: 2009/11/27> + 55.000|date: 2009/11/30> + 56.310|date: 2009/12/01> + 56.560|date: 2009/12/02> + 55.790|date: 2009/12/03> + 55.530|date: 2009/12/04> + 56.220|date: 2009/12/07> + 55.590|date: 2009/12/08> + 55.111|date: 2009/12/09> + 55.530|date: 2009/12/10> + 55.520|date: 2009/12/11> + 56.090|date: 2009/12/14> + 56.000|date: 2009/12/15> + 56.030|date: 2009/12/16> + 55.290|date: 2009/12/17> + 55.420|date: 2009/12/18> + 55.970|date: 2009/12/21> + 56.280|date: 2009/12/22> + 56.200|date: 2009/12/23> + 56.580|date: 2009/12/24> + 56.310|date: 2009/12/28> + 56.430|date: 2009/12/29> + 56.030|date: 2009/12/30> + 55.760|date: 2009/12/31> + 55.870|date: 2010/01/04> + 56.090|date: 2010/01/05> + 56.310|date: 2010/01/06> + 56.260|date: 2010/01/07> + 55.200|date: 2010/01/08> + 54.240|date: 2010/01/11> + 53.311|date: 2010/01/12> + 53.800|date: 2010/01/13> + 53.500|date: 2010/01/14> + 52.610|date: 2010/01/15> + 53.030|date: 2010/01/19> + 52.660|date: 2010/01/20> + 53.420|date: 2010/01/21> + 52.510|date: 2010/01/22> + 52.930|date: 2010/01/25> + 52.330|date: 2010/01/26> + 51.480|date: 2010/01/27> + 50.990|date: 2010/01/28> + 50.870|date: 2010/01/29> + 51.250|date: 2010/02/01> + 52.080|date: 2010/02/02> + 52.360|date: 2010/02/03> + 50.750|date: 2010/02/04> + 51.070|date: 2010/02/05> + 52.440|date: 2010/02/08> + 53.670|date: 2010/02/09> + 53.870|date: 2010/02/10> + 54.390|date: 2010/02/11> + 54.690|date: 2010/02/12> + 55.620|date: 2010/02/16> + 56.290|date: 2010/02/17> + 56.630|date: 2010/02/18> + 56.960|date: 2010/02/19> + 56.230|date: 2010/02/22> + 55.750|date: 2010/02/23> + 55.680|date: 2010/02/24> + 55.010|date: 2010/02/25> + 56.240|date: 2010/02/26> + 56.500|date: 2010/03/01> + 58.000|date: 2010/03/02> + 58.570|date: 2010/03/03> + 58.300|date: 2010/03/04> + 59.100|date: 2010/03/05> + 59.270|date: 2010/03/08> + 59.100|date: 2010/03/09> + 58.880|date: 2010/03/10> + 58.660|date: 2010/03/11> + 59.890|date: 2010/03/12> + 59.620|date: 2010/03/15> + 59.760|date: 2010/03/16> + 60.120|date: 2010/03/17> + 59.980|date: 2010/03/18> + 59.510|date: 2010/03/19> + 59.250|date: 2010/03/22> + 60.450|date: 2010/03/23> + 60.830|date: 2010/03/24> + 60.380|date: 2010/03/25> + 59.900|date: 2010/03/26> + 60.180|date: 2010/03/29> + 60.610|date: 2010/03/30> + 60.310|date: 2010/03/31> + 60.400|date: 2010/04/01> + 60.910|date: 2010/04/05> + 62.055|date: 2010/04/06> + 63.000|date: 2010/04/07> + 62.930|date: 2010/04/08> + 63.670|date: 2010/04/09> + 63.850|date: 2010/04/12> + 63.730|date: 2010/04/13> + 63.970|date: 2010/04/14> + 63.870|date: 2010/04/15> + 63.130|date: 2010/04/16> + 63.270|date: 2010/04/19> + 64.350|date: 2010/04/20> + 63.830|date: 2010/04/21> + 63.445|date: 2010/04/22> + 64.270|date: 2010/04/23> + 64.300|date: 2010/04/26> + 63.240|date: 2010/04/27> + 63.650|date: 2010/04/28> + 64.650|date: 2010/04/29> + 63.610|date: 2010/04/30> + 63.540|date: 2010/05/03> + 60.430|date: 2010/05/04> + 62.770|date: 2010/05/05> + 59.850|date: 2010/05/06> + 60.760|date: 2010/05/07> + 63.860|date: 2010/05/10> + 63.760|date: 2010/05/11> + 64.060|date: 2010/05/12> + 64.340|date: 2010/05/13> + 61.920|date: 2010/05/14> + 61.770|date: 2010/05/17> + 61.000|date: 2010/05/18> + 59.600|date: 2010/05/19> + 58.450|date: 2010/05/20> + 57.080|date: 2010/05/21> + 58.250|date: 2010/05/24> + 56.690|date: 2010/05/25> + 58.880|date: 2010/05/26> + 59.800|date: 2010/05/27> + 60.320|date: 2010/05/28> + 58.670|date: 2010/06/01> + 58.930|date: 2010/06/02> + 60.220|date: 2010/06/03> + 58.110|date: 2010/06/04> + 57.810|date: 2010/06/07> + 57.640|date: 2010/06/08> + 58.920|date: 2010/06/09> + 60.210|date: 2010/06/10> + 60.410|date: 2010/06/11> + 61.620|date: 2010/06/14> + 62.246|date: 2010/06/15> + 62.580|date: 2010/06/16> + 62.500|date: 2010/06/17> + 62.380|date: 2010/06/18> + 62.110|date: 2010/06/21> + 61.650|date: 2010/06/22> + 61.160|date: 2010/06/23> + 60.200|date: 2010/06/24> + 60.060|date: 2010/06/25> + 59.790|date: 2010/06/28> + 57.930|date: 2010/06/29> + 57.250|date: 2010/06/30> + 56.080|date: 2010/07/01> + 56.250|date: 2010/07/02> + 55.640|date: 2010/07/06> + 56.090|date: 2010/07/07> + 57.890|date: 2010/07/08> + 58.530|date: 2010/07/09> + 58.210|date: 2010/07/12> + 59.030|date: 2010/07/13> + 59.040|date: 2010/07/14> + 58.580|date: 2010/07/15> + 57.920|date: 2010/07/16> + 57.410|date: 2010/07/19> + 57.350|date: 2010/07/20> + 58.350|date: 2010/07/21> + 59.030|date: 2010/07/22> + 59.320|date: 2010/07/23> + 60.400|date: 2010/07/26> + 61.410|date: 2010/07/27> + 61.540|date: 2010/07/28> + 59.650|date: 2010/07/29> + 62.250|date: 2010/07/30> + 62.770|date: 2010/08/02> + 62.880|date: 2010/08/03> + 63.520|date: 2010/08/04> + 64.000|date: 2010/08/05> + 63.570|date: 2010/08/06> + 63.932|date: 2010/08/09> + 62.310|date: 2010/08/10> + 60.550|date: 2010/08/11> + 60.110|date: 2010/08/12> + 60.390|date: 2010/08/13> + 60.000|date: 2010/08/16> + 61.830|date: 2010/08/17> + 61.110|date: 2010/08/19> + 60.730|date: 2010/08/20> close |ticker: FMC> => 52.480|date: 2009/11/05> + 52.150|date: 2009/11/06> + 54.510|date: 2009/11/09> + 54.750|date: 2009/11/10> + 54.530|date: 2009/11/11> + 54.250|date: 2009/11/12> + 54.990|date: 2009/11/13> + 56.950|date: 2009/11/16> + 57.310|date: 2009/11/17> + 56.990|date: 2009/11/18> + 56.490|date: 2009/11/19> + 56.330|date: 2009/11/20> + 56.780|date: 2009/11/23> + 56.630|date: 2009/11/24> + 56.700|date: 2009/11/25> + 55.320|date: 2009/11/27> + 55.990|date: 2009/11/30> + 56.680|date: 2009/12/01> + 57.060|date: 2009/12/02> + 55.970|date: 2009/12/03> + 56.430|date: 2009/12/04> + 56.680|date: 2009/12/07> + 55.690|date: 2009/12/08> + 55.770|date: 2009/12/09> + 55.840|date: 2009/12/10> + 56.160|date: 2009/12/11> + 56.760|date: 2009/12/14> + 56.020|date: 2009/12/15> + 56.380|date: 2009/12/16> + 55.850|date: 2009/12/17> + 55.850|date: 2009/12/18> + 56.270|date: 2009/12/21> + 56.580|date: 2009/12/22> + 56.780|date: 2009/12/23> + 56.930|date: 2009/12/24> + 56.590|date: 2009/12/28> + 56.600|date: 2009/12/29> + 56.430|date: 2009/12/30> + 55.760|date: 2009/12/31> + 56.820|date: 2010/01/04> + 56.630|date: 2010/01/05> + 57.180|date: 2010/01/06> + 56.470|date: 2010/01/07> + 55.970|date: 2010/01/08> + 54.440|date: 2010/01/11> + 54.250|date: 2010/01/12> + 54.460|date: 2010/01/13> + 53.650|date: 2010/01/14> + 53.210|date: 2010/01/15> + 54.040|date: 2010/01/19> + 53.840|date: 2010/01/20> + 53.850|date: 2010/01/21> + 52.710|date: 2010/01/22> + 53.300|date: 2010/01/25> + 52.520|date: 2010/01/26> + 52.370|date: 2010/01/27> + 51.150|date: 2010/01/28> + 50.940|date: 2010/01/29> + 52.620|date: 2010/02/01> + 53.220|date: 2010/02/02> + 52.830|date: 2010/02/03> + 50.800|date: 2010/02/04> + 53.110|date: 2010/02/05> + 53.350|date: 2010/02/08> + 54.910|date: 2010/02/09> + 54.690|date: 2010/02/10> + 56.090|date: 2010/02/11> + 55.680|date: 2010/02/12> + 56.480|date: 2010/02/16> + 56.980|date: 2010/02/17> + 57.270|date: 2010/02/18> + 57.390|date: 2010/02/19> + 56.790|date: 2010/02/22> + 55.940|date: 2010/02/23> + 56.320|date: 2010/02/24> + 56.030|date: 2010/02/25> + 57.170|date: 2010/02/26> + 57.730|date: 2010/03/01> + 58.410|date: 2010/03/02> + 58.660|date: 2010/03/03> + 58.790|date: 2010/03/04> + 59.810|date: 2010/03/05> + 59.550|date: 2010/03/08> + 59.460|date: 2010/03/09> + 59.470|date: 2010/03/10> + 59.660|date: 2010/03/11> + 60.300|date: 2010/03/12> + 59.990|date: 2010/03/15> + 60.260|date: 2010/03/16> + 60.530|date: 2010/03/17> + 60.420|date: 2010/03/18> + 59.990|date: 2010/03/19> + 60.610|date: 2010/03/22> + 61.420|date: 2010/03/23> + 61.650|date: 2010/03/24> + 60.440|date: 2010/03/25> + 60.300|date: 2010/03/26> + 60.450|date: 2010/03/29> + 61.400|date: 2010/03/30> + 60.540|date: 2010/03/31> + 61.160|date: 2010/04/01> + 62.250|date: 2010/04/05> + 63.250|date: 2010/04/06> + 63.510|date: 2010/04/07> + 63.420|date: 2010/04/08> + 64.260|date: 2010/04/09> + 64.040|date: 2010/04/12> + 64.220|date: 2010/04/13> + 64.200|date: 2010/04/14> + 64.010|date: 2010/04/15> + 63.990|date: 2010/04/16> + 64.110|date: 2010/04/19> + 64.640|date: 2010/04/20> + 64.180|date: 2010/04/21> + 64.540|date: 2010/04/22> + 65.150|date: 2010/04/23> + 64.420|date: 2010/04/26> + 63.720|date: 2010/04/27> + 64.080|date: 2010/04/28> + 65.070|date: 2010/04/29> + 63.640|date: 2010/04/30> + 64.300|date: 2010/05/03> + 64.020|date: 2010/05/04> + 64.000|date: 2010/05/05> + 64.000|date: 2010/05/06> + 62.800|date: 2010/05/07> + 64.560|date: 2010/05/10> + 64.070|date: 2010/05/11> + 65.140|date: 2010/05/12> + 64.540|date: 2010/05/13> + 62.350|date: 2010/05/14> + 62.880|date: 2010/05/17> + 61.100|date: 2010/05/18> + 60.730|date: 2010/05/19> + 58.880|date: 2010/05/20> + 59.620|date: 2010/05/21> + 58.300|date: 2010/05/24> + 58.880|date: 2010/05/25> + 59.070|date: 2010/05/26> + 61.490|date: 2010/05/27> + 60.550|date: 2010/05/28> + 58.690|date: 2010/06/01> + 61.410|date: 2010/06/02> + 60.880|date: 2010/06/03> + 58.230|date: 2010/06/04> + 57.900|date: 2010/06/07> + 59.310|date: 2010/06/08> + 59.210|date: 2010/06/09> + 61.320|date: 2010/06/10> + 61.910|date: 2010/06/11> + 61.760|date: 2010/06/14> + 63.290|date: 2010/06/15> + 63.150|date: 2010/06/16> + 63.480|date: 2010/06/17> + 62.440|date: 2010/06/18> + 62.530|date: 2010/06/21> + 61.670|date: 2010/06/22> + 61.580|date: 2010/06/23> + 60.360|date: 2010/06/24> + 60.310|date: 2010/06/25> + 60.260|date: 2010/06/28> + 58.240|date: 2010/06/29> + 57.430|date: 2010/06/30> + 57.330|date: 2010/07/01> + 56.550|date: 2010/07/02> + 56.250|date: 2010/07/06> + 57.490|date: 2010/07/07> + 58.680|date: 2010/07/08> + 59.440|date: 2010/07/09> + 58.400|date: 2010/07/12> + 59.830|date: 2010/07/13> + 59.620|date: 2010/07/14> + 59.270|date: 2010/07/15> + 58.030|date: 2010/07/16> + 58.040|date: 2010/07/19> + 59.140|date: 2010/07/20> + 58.640|date: 2010/07/21> + 59.460|date: 2010/07/22> + 60.410|date: 2010/07/23> + 61.770|date: 2010/07/26> + 61.750|date: 2010/07/27> + 61.940|date: 2010/07/28> + 63.000|date: 2010/07/29> + 62.490|date: 2010/07/30> + 63.550|date: 2010/08/02> + 63.490|date: 2010/08/03> + 64.440|date: 2010/08/04> + 64.430|date: 2010/08/05> + 64.210|date: 2010/08/06> + 64.370|date: 2010/08/09> + 62.770|date: 2010/08/10> + 61.010|date: 2010/08/11> + 60.860|date: 2010/08/12> + 60.720|date: 2010/08/13> + 61.070|date: 2010/08/16> + 62.540|date: 2010/08/17> + 61.590|date: 2010/08/19> + 61.840|date: 2010/08/20> volume |ticker: FMC> => 5902.000|date: 2009/11/05> + 9849.000|date: 2009/11/06> + 6530.000|date: 2009/11/09> + 9062.000|date: 2009/11/10> + 7196.000|date: 2009/11/11> + 8318.000|date: 2009/11/12> + 5258.000|date: 2009/11/13> + 10763.000|date: 2009/11/16> + 8692.000|date: 2009/11/17> + 7775.000|date: 2009/11/18> + 8453.000|date: 2009/11/19> + 4228.000|date: 2009/11/20> + 4022.000|date: 2009/11/23> + 3910.000|date: 2009/11/24> + 5565.000|date: 2009/11/25> + 2412.000|date: 2009/11/27> + 6936.000|date: 2009/11/30> + 6010.000|date: 2009/12/01> + 5955.000|date: 2009/12/02> + 7058.000|date: 2009/12/03> + 6005.000|date: 2009/12/04> + 4075.000|date: 2009/12/07> + 6213.000|date: 2009/12/08> + 5641.000|date: 2009/12/09> + 3556.000|date: 2009/12/10> + 3779.000|date: 2009/12/11> + 2938.000|date: 2009/12/14> + 4487.000|date: 2009/12/15> + 4052.000|date: 2009/12/16> + 4762.000|date: 2009/12/17> + 10039.000|date: 2009/12/18> + 3865.000|date: 2009/12/21> + 3130.000|date: 2009/12/22> + 3386.000|date: 2009/12/23> + 902.000|date: 2009/12/24> + 3077.000|date: 2009/12/28> + 3619.000|date: 2009/12/29> + 2246.000|date: 2009/12/30> + 2026.000|date: 2009/12/31> + 8946.000|date: 2010/01/04> + 5319.000|date: 2010/01/05> + 7428.000|date: 2010/01/06> + 8610.000|date: 2010/01/07> + 12343.000|date: 2010/01/08> + 10774.000|date: 2010/01/11> + 6910.000|date: 2010/01/12> + 4120.000|date: 2010/01/13> + 6535.000|date: 2010/01/14> + 15231.000|date: 2010/01/15> + 6751.000|date: 2010/01/19> + 9244.000|date: 2010/01/20> + 10514.000|date: 2010/01/21> + 9633.000|date: 2010/01/22> + 5410.000|date: 2010/01/25> + 4133.000|date: 2010/01/26> + 5933.000|date: 2010/01/27> + 7321.000|date: 2010/01/28> + 6762.000|date: 2010/01/29> + 6797.000|date: 2010/02/01> + 6692.000|date: 2010/02/02> + 4144.000|date: 2010/02/03> + 7592.000|date: 2010/02/04> + 17783.000|date: 2010/02/05> + 14304.000|date: 2010/02/08> + 9893.000|date: 2010/02/09> + 7917.000|date: 2010/02/10> + 8712.000|date: 2010/02/11> + 11000.000|date: 2010/02/12> + 15093.000|date: 2010/02/16> + 7645.000|date: 2010/02/17> + 6585.000|date: 2010/02/18> + 7969.000|date: 2010/02/19> + 7554.000|date: 2010/02/22> + 7319.000|date: 2010/02/23> + 7257.000|date: 2010/02/24> + 7578.000|date: 2010/02/25> + 8092.000|date: 2010/02/26> + 8784.000|date: 2010/03/01> + 8334.000|date: 2010/03/02> + 11493.000|date: 2010/03/03> + 8012.000|date: 2010/03/04> + 5472.000|date: 2010/03/05> + 4316.000|date: 2010/03/08> + 4567.000|date: 2010/03/09> + 4406.000|date: 2010/03/10> + 4226.000|date: 2010/03/11> + 5467.000|date: 2010/03/12> + 2873.000|date: 2010/03/15> + 4770.000|date: 2010/03/16> + 2966.000|date: 2010/03/17> + 2900.000|date: 2010/03/18> + 7517.000|date: 2010/03/19> + 5628.000|date: 2010/03/22> + 3508.000|date: 2010/03/23> + 6374.000|date: 2010/03/24> + 4731.000|date: 2010/03/25> + 5109.000|date: 2010/03/26> + 3962.000|date: 2010/03/29> + 7704.000|date: 2010/03/30> + 6008.000|date: 2010/03/31> + 4922.000|date: 2010/04/01> + 6477.000|date: 2010/04/05> + 6764.000|date: 2010/04/06> + 8235.000|date: 2010/04/07> + 9745.000|date: 2010/04/08> + 4157.000|date: 2010/04/09> + 5097.000|date: 2010/04/12> + 6890.000|date: 2010/04/13> + 3655.000|date: 2010/04/14> + 11067.000|date: 2010/04/15> + 14817.000|date: 2010/04/16> + 12001.000|date: 2010/04/19> + 3328.000|date: 2010/04/20> + 6226.000|date: 2010/04/21> + 5792.000|date: 2010/04/22> + 5711.000|date: 2010/04/23> + 4948.000|date: 2010/04/26> + 22920.000|date: 2010/04/27> + 13862.000|date: 2010/04/28> + 10722.000|date: 2010/04/29> + 9394.000|date: 2010/04/30> + 8834.000|date: 2010/05/03> + 43336.000|date: 2010/05/04> + 22484.000|date: 2010/05/05> + 35415.000|date: 2010/05/06> + 30227.000|date: 2010/05/07> + 14991.000|date: 2010/05/10> + 7363.000|date: 2010/05/11> + 7594.000|date: 2010/05/12> + 4265.000|date: 2010/05/13> + 15426.000|date: 2010/05/14> + 17848.000|date: 2010/05/17> + 11770.000|date: 2010/05/18> + 9086.000|date: 2010/05/19> + 14689.000|date: 2010/05/20> + 13007.000|date: 2010/05/21> + 10158.000|date: 2010/05/24> + 9580.000|date: 2010/05/25> + 7787.000|date: 2010/05/26> + 6154.000|date: 2010/05/27> + 6553.000|date: 2010/05/28> + 6126.000|date: 2010/06/01> + 6914.000|date: 2010/06/02> + 5875.000|date: 2010/06/03> + 5849.000|date: 2010/06/04> + 5639.000|date: 2010/06/07> + 10093.000|date: 2010/06/08> + 5712.000|date: 2010/06/09> + 5578.000|date: 2010/06/10> + 3487.000|date: 2010/06/11> + 6687.000|date: 2010/06/14> + 7057.000|date: 2010/06/15> + 6103.000|date: 2010/06/16> + 5813.000|date: 2010/06/17> + 10464.000|date: 2010/06/18> + 9671.000|date: 2010/06/21> + 6184.000|date: 2010/06/22> + 8537.000|date: 2010/06/23> + 8817.000|date: 2010/06/24> + 10319.000|date: 2010/06/25> + 5204.000|date: 2010/06/28> + 8036.000|date: 2010/06/29> + 7941.000|date: 2010/06/30> + 9581.000|date: 2010/07/01> + 6362.000|date: 2010/07/02> + 8877.000|date: 2010/07/06> + 10312.000|date: 2010/07/07> + 9181.000|date: 2010/07/08> + 5248.000|date: 2010/07/09> + 5701.000|date: 2010/07/12> + 8006.000|date: 2010/07/13> + 5555.000|date: 2010/07/14> + 6641.000|date: 2010/07/15> + 9265.000|date: 2010/07/16> + 3652.000|date: 2010/07/19> + 4657.000|date: 2010/07/20> + 7415.000|date: 2010/07/21> + 11067.000|date: 2010/07/22> + 9191.000|date: 2010/07/23> + 6737.000|date: 2010/07/26> + 6169.000|date: 2010/07/27> + 7842.000|date: 2010/07/28> + 17111.000|date: 2010/07/29> + 9806.000|date: 2010/07/30> + 10103.000|date: 2010/08/02> + 6151.000|date: 2010/08/03> + 6756.000|date: 2010/08/04> + 3387.000|date: 2010/08/05> + 3301.000|date: 2010/08/06> + 4544.000|date: 2010/08/09> + 8649.000|date: 2010/08/10> + 6098.000|date: 2010/08/11> + 3554.000|date: 2010/08/12> + 3194.000|date: 2010/08/13> + 3156.000|date: 2010/08/16> + 6011.000|date: 2010/08/17> + 3695.000|date: 2010/08/19> + 4262.000|date: 2010/08/20> open |ticker: FO> => 39.600|date: 2009/08/21> + 40.570|date: 2009/08/24> + 40.410|date: 2009/08/25> + 41.170|date: 2009/08/26> + 40.930|date: 2009/08/27> + 41.000|date: 2009/08/28> + 40.020|date: 2009/08/31> + 39.540|date: 2009/09/01> + 38.730|date: 2009/09/02> + 38.460|date: 2009/09/03> + 38.680|date: 2009/09/04> + 40.180|date: 2009/09/09> + 40.640|date: 2009/09/10> + 41.210|date: 2009/09/11> + 40.810|date: 2009/09/14> + 41.330|date: 2009/09/15> + 43.180|date: 2009/09/16> + 44.920|date: 2009/09/17> + 44.510|date: 2009/09/18> + 45.400|date: 2009/09/21> + 44.940|date: 2009/09/22> + 44.380|date: 2009/09/23> + 43.330|date: 2009/09/24> + 42.910|date: 2009/09/25> + 42.620|date: 2009/09/28> + 43.730|date: 2009/09/29> + 43.470|date: 2009/09/30> + 42.990|date: 2009/10/01> + 40.710|date: 2009/10/02> + 40.530|date: 2009/10/05> + 41.400|date: 2009/10/06> + 42.060|date: 2009/10/07> + 42.170|date: 2009/10/08> + 42.730|date: 2009/10/09> + 42.780|date: 2009/10/12> + 42.830|date: 2009/10/13> + 43.550|date: 2009/10/14> + 43.450|date: 2009/10/15> + 43.350|date: 2009/10/16> + 43.170|date: 2009/10/19> + 43.830|date: 2009/10/20> + 43.040|date: 2009/10/21> + 42.010|date: 2009/10/22> + 44.820|date: 2009/10/23> + 43.350|date: 2009/10/26> + 41.170|date: 2009/10/27> + 40.660|date: 2009/10/28> + 38.960|date: 2009/11/05> + 39.350|date: 2009/11/06> + 39.610|date: 2009/11/09> + 40.520|date: 2009/11/10> + 41.570|date: 2009/11/11> + 41.400|date: 2009/11/12> + 40.950|date: 2009/11/13> + 40.920|date: 2009/11/16> + 40.570|date: 2009/11/17> + 39.920|date: 2009/11/18> + 39.360|date: 2009/11/19> + 38.520|date: 2009/11/20> + 38.920|date: 2009/11/23> + 39.260|date: 2009/11/24> + 39.100|date: 2009/11/25> + 37.970|date: 2009/11/27> + 38.590|date: 2009/11/30> + 38.840|date: 2009/12/01> + 39.080|date: 2009/12/02> + 39.890|date: 2009/12/03> + 40.230|date: 2009/12/04> + 40.340|date: 2009/12/07> + 39.380|date: 2009/12/08> + 39.350|date: 2009/12/09> + 39.890|date: 2009/12/10> + 39.630|date: 2009/12/11> + 40.420|date: 2009/12/14> + 40.010|date: 2009/12/15> + 39.990|date: 2009/12/16> + 39.700|date: 2009/12/17> + 39.890|date: 2009/12/18> + 39.800|date: 2009/12/21> + 40.680|date: 2009/12/22> + 41.590|date: 2009/12/23> + 42.500|date: 2009/12/24> + 42.820|date: 2009/12/28> + 43.060|date: 2009/12/29> + 43.200|date: 2009/12/30> + 43.270|date: 2009/12/31> + 43.570|date: 2010/01/04> + 43.240|date: 2010/01/05> + 43.620|date: 2010/01/06> + 44.060|date: 2010/01/07> + 44.280|date: 2010/01/08> + 44.790|date: 2010/01/11> + 44.750|date: 2010/01/12> + 44.980|date: 2010/01/13> + 45.120|date: 2010/01/14> + 44.670|date: 2010/01/15> + 44.230|date: 2010/01/19> + 44.420|date: 2010/01/20> + 44.310|date: 2010/01/21> + 43.740|date: 2010/01/22> + 43.460|date: 2010/01/25> + 43.080|date: 2010/01/26> + 42.930|date: 2010/01/27> + 43.330|date: 2010/01/28> + 42.270|date: 2010/01/29> + 41.840|date: 2010/02/01> + 42.440|date: 2010/02/02> + 43.310|date: 2010/02/03> + 42.830|date: 2010/02/04> + 41.030|date: 2010/02/05> + 40.640|date: 2010/02/08> + 41.210|date: 2010/02/09> + 40.890|date: 2010/02/10> + 40.340|date: 2010/02/11> + 40.260|date: 2010/02/12> + 41.130|date: 2010/02/16> + 42.250|date: 2010/02/17> + 42.680|date: 2010/02/18> + 43.280|date: 2010/02/19> + 43.840|date: 2010/02/22> + 43.300|date: 2010/02/23> + 43.330|date: 2010/02/24> + 42.900|date: 2010/02/25> + 43.640|date: 2010/02/26> + 43.930|date: 2010/03/01> + 44.680|date: 2010/03/02> + 44.840|date: 2010/03/03> + 44.890|date: 2010/03/04> + 45.460|date: 2010/03/05> + 46.480|date: 2010/03/08> + 46.280|date: 2010/03/09> + 46.440|date: 2010/03/10> + 46.900|date: 2010/03/11> + 46.860|date: 2010/03/12> + 47.250|date: 2010/03/15> + 48.500|date: 2010/03/16> + 49.390|date: 2010/03/17> + 49.690|date: 2010/03/18> + 49.790|date: 2010/03/19> + 48.660|date: 2010/03/22> + 49.140|date: 2010/03/23> + 49.640|date: 2010/03/24> + 49.530|date: 2010/03/25> + 49.430|date: 2010/03/26> + 49.240|date: 2010/03/29> + 49.330|date: 2010/03/30> + 49.000|date: 2010/03/31> + 48.910|date: 2010/04/01> + 49.160|date: 2010/04/05> + 49.480|date: 2010/04/06> + 49.640|date: 2010/04/07> + 49.290|date: 2010/04/08> + 49.610|date: 2010/04/09> + 50.700|date: 2010/04/12> + 51.470|date: 2010/04/13> + 52.160|date: 2010/04/14> + 52.380|date: 2010/04/15> + 52.340|date: 2010/04/16> + 51.710|date: 2010/04/19> + 52.030|date: 2010/04/20> + 52.760|date: 2010/04/21> + 52.940|date: 2010/04/22> + 53.750|date: 2010/04/23> + 53.910|date: 2010/04/26> + 55.680|date: 2010/04/27> + 54.210|date: 2010/04/28> + 54.040|date: 2010/04/29> + 53.940|date: 2010/04/30> + 52.610|date: 2010/05/03> + 52.720|date: 2010/05/04> + 50.970|date: 2010/05/05> + 50.550|date: 2010/05/06> + 49.180|date: 2010/05/07> + 51.100|date: 2010/05/10> + 48.860|date: 2010/05/11> + 49.700|date: 2010/05/12> + 49.770|date: 2010/05/13> + 49.070|date: 2010/05/14> + 48.580|date: 2010/05/17> + 49.160|date: 2010/05/18> + 47.640|date: 2010/05/19> + 45.940|date: 2010/05/20> + 44.850|date: 2010/05/21> + 45.580|date: 2010/05/24> + 44.170|date: 2010/05/25> + 45.490|date: 2010/05/26> + 47.080|date: 2010/05/27> + 47.710|date: 2010/05/28> + 47.010|date: 2010/06/01> + 46.890|date: 2010/06/02> + 48.060|date: 2010/06/03> + 46.810|date: 2010/06/04> + 45.780|date: 2010/06/07> + 44.780|date: 2010/06/08> + 45.930|date: 2010/06/09> + 46.630|date: 2010/06/10> + 45.940|date: 2010/06/11> + 47.510|date: 2010/06/14> + 47.020|date: 2010/06/15> + 46.410|date: 2010/06/16> + 46.340|date: 2010/06/17> + 45.210|date: 2010/06/18> + 45.800|date: 2010/06/21> + 44.600|date: 2010/06/22> + 43.440|date: 2010/06/23> + 42.870|date: 2010/06/24> + 42.140|date: 2010/06/25> + 42.270|date: 2010/06/28> + 40.930|date: 2010/06/29> + 39.890|date: 2010/06/30> + 39.030|date: 2010/07/01> + 39.910|date: 2010/07/02> + 39.350|date: 2010/07/06> + 39.160|date: 2010/07/07> + 40.050|date: 2010/07/08> + 40.050|date: 2010/07/09> + 40.510|date: 2010/07/12> + 41.220|date: 2010/07/13> + 41.930|date: 2010/07/14> + 41.700|date: 2010/07/15> + 41.500|date: 2010/07/16> + 40.610|date: 2010/07/19> + 40.130|date: 2010/07/20> + 41.750|date: 2010/07/21> + 42.230|date: 2010/07/22> + 42.580|date: 2010/07/23> + 43.900|date: 2010/07/26> + 44.550|date: 2010/07/27> + 43.660|date: 2010/07/28> + 43.610|date: 2010/07/29> + 44.000|date: 2010/07/30> + 44.860|date: 2010/08/02> + 44.540|date: 2010/08/03> + 44.750|date: 2010/08/04> + 44.720|date: 2010/08/05> + 44.680|date: 2010/08/06> + 45.720|date: 2010/08/09> + 45.760|date: 2010/08/10> + 45.020|date: 2010/08/11> + 43.880|date: 2010/08/12> + 44.190|date: 2010/08/13> + 43.650|date: 2010/08/16> + 44.200|date: 2010/08/17> + 44.190|date: 2010/08/19> + 42.600|date: 2010/08/20> high |ticker: FO> => 40.680|date: 2009/08/21> + 40.860|date: 2009/08/24> + 41.770|date: 2009/08/25> + 41.870|date: 2009/08/26> + 40.950|date: 2009/08/27> + 41.150|date: 2009/08/28> + 40.220|date: 2009/08/31> + 40.490|date: 2009/09/01> + 38.880|date: 2009/09/02> + 38.538|date: 2009/09/03> + 39.070|date: 2009/09/04> + 41.000|date: 2009/09/09> + 41.110|date: 2009/09/10> + 41.210|date: 2009/09/11> + 41.360|date: 2009/09/14> + 41.720|date: 2009/09/15> + 45.150|date: 2009/09/16> + 45.142|date: 2009/09/17> + 46.590|date: 2009/09/18> + 45.400|date: 2009/09/21> + 44.940|date: 2009/09/22> + 44.490|date: 2009/09/23> + 43.660|date: 2009/09/24> + 43.110|date: 2009/09/25> + 43.520|date: 2009/09/28> + 44.000|date: 2009/09/29> + 43.650|date: 2009/09/30> + 42.990|date: 2009/10/01> + 40.860|date: 2009/10/02> + 41.320|date: 2009/10/05> + 42.270|date: 2009/10/06> + 42.150|date: 2009/10/07> + 43.110|date: 2009/10/08> + 42.730|date: 2009/10/09> + 43.540|date: 2009/10/12> + 43.240|date: 2009/10/13> + 44.010|date: 2009/10/14> + 43.810|date: 2009/10/15> + 43.630|date: 2009/10/16> + 44.200|date: 2009/10/19> + 43.830|date: 2009/10/20> + 43.850|date: 2009/10/21> + 43.280|date: 2009/10/22> + 46.770|date: 2009/10/23> + 44.230|date: 2009/10/26> + 41.520|date: 2009/10/27> + 40.820|date: 2009/10/28> + 39.850|date: 2009/11/05> + 39.890|date: 2009/11/06> + 40.600|date: 2009/11/09> + 41.130|date: 2009/11/10> + 41.800|date: 2009/11/11> + 41.850|date: 2009/11/12> + 41.210|date: 2009/11/13> + 41.470|date: 2009/11/16> + 40.670|date: 2009/11/17> + 40.270|date: 2009/11/18> + 39.360|date: 2009/11/19> + 38.740|date: 2009/11/20> + 39.740|date: 2009/11/23> + 39.280|date: 2009/11/24> + 39.590|date: 2009/11/25> + 38.830|date: 2009/11/27> + 38.590|date: 2009/11/30> + 39.749|date: 2009/12/01> + 40.000|date: 2009/12/02> + 40.250|date: 2009/12/03> + 40.790|date: 2009/12/04> + 40.440|date: 2009/12/07> + 39.700|date: 2009/12/08> + 39.500|date: 2009/12/09> + 40.100|date: 2009/12/10> + 40.590|date: 2009/12/11> + 40.588|date: 2009/12/14> + 40.180|date: 2009/12/15> + 40.430|date: 2009/12/16> + 40.105|date: 2009/12/17> + 39.890|date: 2009/12/18> + 40.850|date: 2009/12/21> + 41.870|date: 2009/12/22> + 42.920|date: 2009/12/23> + 42.870|date: 2009/12/24> + 43.220|date: 2009/12/28> + 43.500|date: 2009/12/29> + 43.450|date: 2009/12/30> + 43.640|date: 2009/12/31> + 43.800|date: 2010/01/04> + 44.000|date: 2010/01/05> + 44.250|date: 2010/01/06> + 44.690|date: 2010/01/07> + 44.800|date: 2010/01/08> + 45.250|date: 2010/01/11> + 44.970|date: 2010/01/12> + 45.450|date: 2010/01/13> + 45.232|date: 2010/01/14> + 44.840|date: 2010/01/15> + 45.000|date: 2010/01/19> + 44.590|date: 2010/01/20> + 44.860|date: 2010/01/21> + 43.860|date: 2010/01/22> + 43.630|date: 2010/01/25> + 43.240|date: 2010/01/26> + 43.310|date: 2010/01/27> + 43.650|date: 2010/01/28> + 42.700|date: 2010/01/29> + 42.540|date: 2010/02/01> + 43.640|date: 2010/02/02> + 43.390|date: 2010/02/03> + 42.840|date: 2010/02/04> + 41.440|date: 2010/02/05> + 41.090|date: 2010/02/08> + 41.520|date: 2010/02/09> + 40.910|date: 2010/02/10> + 40.760|date: 2010/02/11> + 41.070|date: 2010/02/12> + 42.030|date: 2010/02/16> + 42.900|date: 2010/02/17> + 43.430|date: 2010/02/18> + 43.900|date: 2010/02/19> + 43.900|date: 2010/02/22> + 43.500|date: 2010/02/23> + 43.640|date: 2010/02/24> + 43.600|date: 2010/02/25> + 44.030|date: 2010/02/26> + 44.850|date: 2010/03/01> + 45.070|date: 2010/03/02> + 45.070|date: 2010/03/03> + 45.280|date: 2010/03/04> + 46.450|date: 2010/03/05> + 46.630|date: 2010/03/08> + 46.630|date: 2010/03/09> + 47.030|date: 2010/03/10> + 47.270|date: 2010/03/11> + 47.560|date: 2010/03/12> + 48.560|date: 2010/03/15> + 49.220|date: 2010/03/16> + 49.850|date: 2010/03/17> + 50.080|date: 2010/03/18> + 49.990|date: 2010/03/19> + 49.205|date: 2010/03/22> + 49.800|date: 2010/03/23> + 49.640|date: 2010/03/24> + 50.000|date: 2010/03/25> + 49.510|date: 2010/03/26> + 49.430|date: 2010/03/29> + 49.620|date: 2010/03/30> + 49.030|date: 2010/03/31> + 49.240|date: 2010/04/01> + 49.870|date: 2010/04/05> + 49.710|date: 2010/04/06> + 49.790|date: 2010/04/07> + 49.650|date: 2010/04/08> + 50.820|date: 2010/04/09> + 51.090|date: 2010/04/12> + 52.800|date: 2010/04/13> + 52.505|date: 2010/04/14> + 52.890|date: 2010/04/15> + 52.640|date: 2010/04/16> + 51.950|date: 2010/04/19> + 52.810|date: 2010/04/20> + 53.630|date: 2010/04/21> + 53.750|date: 2010/04/22> + 54.140|date: 2010/04/23> + 54.910|date: 2010/04/26> + 55.680|date: 2010/04/27> + 54.270|date: 2010/04/28> + 54.910|date: 2010/04/29> + 54.460|date: 2010/04/30> + 53.330|date: 2010/05/03> + 52.720|date: 2010/05/04> + 51.530|date: 2010/05/05> + 50.980|date: 2010/05/06> + 49.340|date: 2010/05/07> + 51.100|date: 2010/05/10> + 50.180|date: 2010/05/11> + 50.170|date: 2010/05/12> + 50.160|date: 2010/05/13> + 49.070|date: 2010/05/14> + 49.070|date: 2010/05/17> + 49.440|date: 2010/05/18> + 47.900|date: 2010/05/19> + 46.220|date: 2010/05/20> + 46.150|date: 2010/05/21> + 46.120|date: 2010/05/24> + 44.940|date: 2010/05/25> + 47.150|date: 2010/05/26> + 47.970|date: 2010/05/27> + 48.240|date: 2010/05/28> + 47.870|date: 2010/06/01> + 48.180|date: 2010/06/02> + 48.330|date: 2010/06/03> + 46.810|date: 2010/06/04> + 45.880|date: 2010/06/07> + 45.810|date: 2010/06/08> + 47.030|date: 2010/06/09> + 47.380|date: 2010/06/10> + 47.120|date: 2010/06/11> + 48.020|date: 2010/06/14> + 47.150|date: 2010/06/15> + 46.480|date: 2010/06/16> + 46.340|date: 2010/06/17> + 45.480|date: 2010/06/18> + 45.880|date: 2010/06/21> + 45.010|date: 2010/06/22> + 43.640|date: 2010/06/23> + 42.870|date: 2010/06/24> + 42.510|date: 2010/06/25> + 42.378|date: 2010/06/28> + 40.990|date: 2010/06/29> + 40.000|date: 2010/06/30> + 39.365|date: 2010/07/01> + 39.910|date: 2010/07/02> + 39.900|date: 2010/07/06> + 39.780|date: 2010/07/07> + 40.210|date: 2010/07/08> + 40.770|date: 2010/07/09> + 40.900|date: 2010/07/12> + 42.240|date: 2010/07/13> + 41.930|date: 2010/07/14> + 42.010|date: 2010/07/15> + 41.520|date: 2010/07/16> + 40.950|date: 2010/07/19> + 41.670|date: 2010/07/20> + 41.950|date: 2010/07/21> + 42.830|date: 2010/07/22> + 43.820|date: 2010/07/23> + 44.320|date: 2010/07/26> + 44.580|date: 2010/07/27> + 43.750|date: 2010/07/28> + 43.810|date: 2010/07/29> + 44.100|date: 2010/07/30> + 45.490|date: 2010/08/02> + 44.830|date: 2010/08/03> + 45.200|date: 2010/08/04> + 45.220|date: 2010/08/05> + 45.620|date: 2010/08/06> + 46.460|date: 2010/08/09> + 46.300|date: 2010/08/10> + 45.305|date: 2010/08/11> + 44.460|date: 2010/08/12> + 44.600|date: 2010/08/13> + 44.180|date: 2010/08/16> + 44.710|date: 2010/08/17> + 44.300|date: 2010/08/19> + 42.750|date: 2010/08/20> low |ticker: FO> => 39.400|date: 2009/08/21> + 39.880|date: 2009/08/24> + 40.410|date: 2009/08/25> + 40.630|date: 2009/08/26> + 40.000|date: 2009/08/27> + 40.030|date: 2009/08/28> + 39.390|date: 2009/08/31> + 38.720|date: 2009/09/01> + 38.120|date: 2009/09/02> + 37.430|date: 2009/09/03> + 37.940|date: 2009/09/04> + 40.110|date: 2009/09/09> + 40.080|date: 2009/09/10> + 40.560|date: 2009/09/11> + 40.301|date: 2009/09/14> + 40.920|date: 2009/09/15> + 43.000|date: 2009/09/16> + 44.000|date: 2009/09/17> + 44.500|date: 2009/09/18> + 44.370|date: 2009/09/21> + 44.050|date: 2009/09/22> + 43.220|date: 2009/09/23> + 42.670|date: 2009/09/24> + 42.260|date: 2009/09/25> + 42.300|date: 2009/09/28> + 43.240|date: 2009/09/29> + 41.820|date: 2009/09/30> + 41.000|date: 2009/10/01> + 39.440|date: 2009/10/02> + 40.300|date: 2009/10/05> + 41.400|date: 2009/10/06> + 41.290|date: 2009/10/07> + 41.690|date: 2009/10/08> + 41.890|date: 2009/10/09> + 42.650|date: 2009/10/12> + 42.570|date: 2009/10/13> + 43.260|date: 2009/10/14> + 43.110|date: 2009/10/15> + 42.530|date: 2009/10/16> + 42.770|date: 2009/10/19> + 42.663|date: 2009/10/20> + 42.050|date: 2009/10/21> + 41.524|date: 2009/10/22> + 43.100|date: 2009/10/23> + 41.220|date: 2009/10/26> + 40.460|date: 2009/10/27> + 38.910|date: 2009/10/28> + 38.590|date: 2009/11/05> + 39.120|date: 2009/11/06> + 39.470|date: 2009/11/09> + 40.520|date: 2009/11/10> + 41.170|date: 2009/11/11> + 40.830|date: 2009/11/12> + 40.480|date: 2009/11/13> + 40.510|date: 2009/11/16> + 39.890|date: 2009/11/17> + 39.250|date: 2009/11/18> + 37.890|date: 2009/11/19> + 37.740|date: 2009/11/20> + 38.820|date: 2009/11/23> + 38.740|date: 2009/11/24> + 38.850|date: 2009/11/25> + 37.970|date: 2009/11/27> + 37.820|date: 2009/11/30> + 38.660|date: 2009/12/01> + 38.880|date: 2009/12/02> + 39.600|date: 2009/12/03> + 40.030|date: 2009/12/04> + 39.710|date: 2009/12/07> + 39.000|date: 2009/12/08> + 38.828|date: 2009/12/09> + 39.270|date: 2009/12/10> + 39.500|date: 2009/12/11> + 40.170|date: 2009/12/14> + 39.740|date: 2009/12/15> + 39.920|date: 2009/12/16> + 39.640|date: 2009/12/17> + 38.980|date: 2009/12/18> + 39.760|date: 2009/12/21> + 40.440|date: 2009/12/22> + 41.590|date: 2009/12/23> + 42.500|date: 2009/12/24> + 42.580|date: 2009/12/28> + 43.010|date: 2009/12/29> + 43.000|date: 2009/12/30> + 43.130|date: 2009/12/31> + 43.090|date: 2010/01/04> + 43.020|date: 2010/01/05> + 43.590|date: 2010/01/06> + 43.880|date: 2010/01/07> + 44.029|date: 2010/01/08> + 44.380|date: 2010/01/11> + 44.475|date: 2010/01/12> + 44.820|date: 2010/01/13> + 44.480|date: 2010/01/14> + 43.890|date: 2010/01/15> + 43.940|date: 2010/01/19> + 43.960|date: 2010/01/20> + 43.700|date: 2010/01/21> + 43.070|date: 2010/01/22> + 43.070|date: 2010/01/25> + 42.870|date: 2010/01/26> + 42.480|date: 2010/01/27> + 43.000|date: 2010/01/28> + 41.510|date: 2010/01/29> + 41.320|date: 2010/02/01> + 42.430|date: 2010/02/02> + 42.820|date: 2010/02/03> + 41.930|date: 2010/02/04> + 39.930|date: 2010/02/05> + 40.230|date: 2010/02/08> + 40.508|date: 2010/02/09> + 40.280|date: 2010/02/10> + 39.880|date: 2010/02/11> + 39.840|date: 2010/02/12> + 40.990|date: 2010/02/16> + 41.910|date: 2010/02/17> + 42.680|date: 2010/02/18> + 43.280|date: 2010/02/19> + 43.530|date: 2010/02/22> + 42.820|date: 2010/02/23> + 42.870|date: 2010/02/24> + 42.600|date: 2010/02/25> + 43.370|date: 2010/02/26> + 43.920|date: 2010/03/01> + 44.255|date: 2010/03/02> + 44.720|date: 2010/03/03> + 44.570|date: 2010/03/04> + 45.210|date: 2010/03/05> + 46.010|date: 2010/03/08> + 46.020|date: 2010/03/09> + 46.060|date: 2010/03/10> + 46.690|date: 2010/03/11> + 46.500|date: 2010/03/12> + 47.130|date: 2010/03/15> + 48.350|date: 2010/03/16> + 49.280|date: 2010/03/17> + 49.610|date: 2010/03/18> + 48.860|date: 2010/03/19> + 48.550|date: 2010/03/22> + 49.040|date: 2010/03/23> + 49.070|date: 2010/03/24> + 49.210|date: 2010/03/25> + 48.710|date: 2010/03/26> + 49.030|date: 2010/03/29> + 48.690|date: 2010/03/30> + 48.480|date: 2010/03/31> + 48.910|date: 2010/04/01> + 49.160|date: 2010/04/05> + 49.270|date: 2010/04/06> + 49.280|date: 2010/04/07> + 48.660|date: 2010/04/08> + 49.610|date: 2010/04/09> + 50.560|date: 2010/04/12> + 51.470|date: 2010/04/13> + 52.030|date: 2010/04/14> + 51.880|date: 2010/04/15> + 51.350|date: 2010/04/16> + 51.050|date: 2010/04/19> + 51.980|date: 2010/04/20> + 52.760|date: 2010/04/21> + 52.530|date: 2010/04/22> + 53.450|date: 2010/04/23> + 53.720|date: 2010/04/26> + 53.700|date: 2010/04/27> + 53.390|date: 2010/04/28> + 53.700|date: 2010/04/29> + 52.400|date: 2010/04/30> + 52.440|date: 2010/05/03> + 51.470|date: 2010/05/04> + 50.250|date: 2010/05/05> + 46.670|date: 2010/05/06> + 46.850|date: 2010/05/07> + 48.330|date: 2010/05/10> + 48.860|date: 2010/05/11> + 49.070|date: 2010/05/12> + 49.250|date: 2010/05/13> + 48.100|date: 2010/05/14> + 47.930|date: 2010/05/17> + 47.660|date: 2010/05/18> + 46.270|date: 2010/05/19> + 45.190|date: 2010/05/20> + 44.320|date: 2010/05/21> + 45.130|date: 2010/05/24> + 43.430|date: 2010/05/25> + 45.200|date: 2010/05/26> + 46.680|date: 2010/05/27> + 47.220|date: 2010/05/28> + 46.670|date: 2010/06/01> + 46.550|date: 2010/06/02> + 47.340|date: 2010/06/03> + 45.490|date: 2010/06/04> + 44.740|date: 2010/06/07> + 44.470|date: 2010/06/08> + 45.440|date: 2010/06/09> + 46.450|date: 2010/06/10> + 45.690|date: 2010/06/11> + 46.590|date: 2010/06/14> + 45.670|date: 2010/06/15> + 45.680|date: 2010/06/16> + 44.650|date: 2010/06/17> + 44.960|date: 2010/06/18> + 44.290|date: 2010/06/21> + 43.270|date: 2010/06/22> + 41.900|date: 2010/06/23> + 41.750|date: 2010/06/24> + 41.630|date: 2010/06/25> + 41.440|date: 2010/06/28> + 39.630|date: 2010/06/29> + 39.090|date: 2010/06/30> + 37.050|date: 2010/07/01> + 38.560|date: 2010/07/02> + 38.910|date: 2010/07/06> + 38.870|date: 2010/07/07> + 39.570|date: 2010/07/08> + 39.960|date: 2010/07/09> + 40.350|date: 2010/07/12> + 41.030|date: 2010/07/13> + 41.380|date: 2010/07/14> + 41.100|date: 2010/07/15> + 40.460|date: 2010/07/16> + 40.340|date: 2010/07/19> + 40.110|date: 2010/07/20> + 41.130|date: 2010/07/21> + 41.920|date: 2010/07/22> + 42.520|date: 2010/07/23> + 43.690|date: 2010/07/26> + 43.750|date: 2010/07/27> + 43.290|date: 2010/07/28> + 43.100|date: 2010/07/29> + 42.910|date: 2010/07/30> + 44.550|date: 2010/08/02> + 43.900|date: 2010/08/03> + 44.600|date: 2010/08/04> + 44.460|date: 2010/08/05> + 44.670|date: 2010/08/06> + 45.420|date: 2010/08/09> + 45.380|date: 2010/08/10> + 44.480|date: 2010/08/11> + 43.630|date: 2010/08/12> + 44.190|date: 2010/08/13> + 43.550|date: 2010/08/16> + 44.010|date: 2010/08/17> + 42.840|date: 2010/08/19> + 42.190|date: 2010/08/20> close |ticker: FO> => 40.490|date: 2009/08/21> + 40.050|date: 2009/08/24> + 41.290|date: 2009/08/25> + 41.050|date: 2009/08/26> + 40.790|date: 2009/08/27> + 40.430|date: 2009/08/28> + 39.810|date: 2009/08/31> + 38.930|date: 2009/09/01> + 38.180|date: 2009/09/02> + 38.450|date: 2009/09/03> + 38.980|date: 2009/09/04> + 40.720|date: 2009/09/09> + 41.060|date: 2009/09/10> + 41.010|date: 2009/09/11> + 41.340|date: 2009/09/14> + 41.670|date: 2009/09/15> + 45.040|date: 2009/09/16> + 44.190|date: 2009/09/17> + 45.780|date: 2009/09/18> + 44.590|date: 2009/09/21> + 44.200|date: 2009/09/22> + 43.330|date: 2009/09/23> + 43.000|date: 2009/09/24> + 42.390|date: 2009/09/25> + 43.420|date: 2009/09/28> + 43.480|date: 2009/09/29> + 42.980|date: 2009/09/30> + 41.150|date: 2009/10/01> + 40.520|date: 2009/10/02> + 41.280|date: 2009/10/05> + 41.890|date: 2009/10/06> + 41.730|date: 2009/10/07> + 42.750|date: 2009/10/08> + 42.490|date: 2009/10/09> + 42.910|date: 2009/10/12> + 43.170|date: 2009/10/13> + 43.570|date: 2009/10/14> + 43.610|date: 2009/10/15> + 43.180|date: 2009/10/16> + 43.870|date: 2009/10/19> + 43.010|date: 2009/10/20> + 42.150|date: 2009/10/21> + 43.130|date: 2009/10/22> + 43.250|date: 2009/10/23> + 41.240|date: 2009/10/26> + 40.910|date: 2009/10/27> + 39.030|date: 2009/10/28> + 39.850|date: 2009/11/05> + 39.280|date: 2009/11/06> + 40.580|date: 2009/11/09> + 41.090|date: 2009/11/10> + 41.600|date: 2009/11/11> + 40.910|date: 2009/11/12> + 40.690|date: 2009/11/13> + 40.710|date: 2009/11/16> + 40.440|date: 2009/11/17> + 39.690|date: 2009/11/18> + 38.610|date: 2009/11/19> + 38.530|date: 2009/11/20> + 39.130|date: 2009/11/23> + 39.010|date: 2009/11/24> + 39.580|date: 2009/11/25> + 38.420|date: 2009/11/27> + 38.410|date: 2009/11/30> + 39.030|date: 2009/12/01> + 39.890|date: 2009/12/02> + 39.680|date: 2009/12/03> + 40.330|date: 2009/12/04> + 39.890|date: 2009/12/07> + 39.360|date: 2009/12/08> + 39.490|date: 2009/12/09> + 39.440|date: 2009/12/10> + 40.380|date: 2009/12/11> + 40.480|date: 2009/12/14> + 39.850|date: 2009/12/15> + 40.040|date: 2009/12/16> + 39.670|date: 2009/12/17> + 39.610|date: 2009/12/18> + 40.630|date: 2009/12/21> + 41.550|date: 2009/12/22> + 42.690|date: 2009/12/23> + 42.800|date: 2009/12/24> + 43.080|date: 2009/12/28> + 43.320|date: 2009/12/29> + 43.290|date: 2009/12/30> + 43.200|date: 2009/12/31> + 43.390|date: 2010/01/04> + 43.760|date: 2010/01/05> + 44.240|date: 2010/01/06> + 44.550|date: 2010/01/07> + 44.660|date: 2010/01/08> + 45.180|date: 2010/01/11> + 44.790|date: 2010/01/12> + 45.300|date: 2010/01/13> + 44.770|date: 2010/01/14> + 44.230|date: 2010/01/15> + 44.980|date: 2010/01/19> + 44.380|date: 2010/01/20> + 43.900|date: 2010/01/21> + 43.080|date: 2010/01/22> + 43.310|date: 2010/01/25> + 43.080|date: 2010/01/26> + 43.270|date: 2010/01/27> + 43.380|date: 2010/01/28> + 41.570|date: 2010/01/29> + 42.490|date: 2010/02/01> + 43.500|date: 2010/02/02> + 43.220|date: 2010/02/03> + 41.930|date: 2010/02/04> + 40.730|date: 2010/02/05> + 40.660|date: 2010/02/08> + 40.920|date: 2010/02/09> + 40.520|date: 2010/02/10> + 40.580|date: 2010/02/11> + 41.030|date: 2010/02/12> + 42.020|date: 2010/02/16> + 42.780|date: 2010/02/17> + 43.370|date: 2010/02/18> + 43.630|date: 2010/02/19> + 43.670|date: 2010/02/22> + 43.040|date: 2010/02/23> + 43.610|date: 2010/02/24> + 43.600|date: 2010/02/25> + 43.830|date: 2010/02/26> + 44.440|date: 2010/03/01> + 44.770|date: 2010/03/02> + 44.880|date: 2010/03/03> + 45.200|date: 2010/03/04> + 46.420|date: 2010/03/05> + 46.430|date: 2010/03/08> + 46.480|date: 2010/03/09> + 47.030|date: 2010/03/10> + 47.210|date: 2010/03/11> + 47.340|date: 2010/03/12> + 48.500|date: 2010/03/15> + 49.160|date: 2010/03/16> + 49.750|date: 2010/03/17> + 49.700|date: 2010/03/18> + 48.890|date: 2010/03/19> + 49.020|date: 2010/03/22> + 49.800|date: 2010/03/23> + 49.210|date: 2010/03/24> + 49.290|date: 2010/03/25> + 49.060|date: 2010/03/26> + 49.340|date: 2010/03/29> + 49.110|date: 2010/03/30> + 48.510|date: 2010/03/31> + 49.020|date: 2010/04/01> + 49.830|date: 2010/04/05> + 49.700|date: 2010/04/06> + 49.410|date: 2010/04/07> + 49.580|date: 2010/04/08> + 50.670|date: 2010/04/09> + 51.050|date: 2010/04/12> + 52.050|date: 2010/04/13> + 52.370|date: 2010/04/14> + 52.440|date: 2010/04/15> + 52.000|date: 2010/04/16> + 51.740|date: 2010/04/19> + 52.810|date: 2010/04/20> + 53.220|date: 2010/04/21> + 53.730|date: 2010/04/22> + 53.860|date: 2010/04/23> + 54.540|date: 2010/04/26> + 53.980|date: 2010/04/27> + 53.660|date: 2010/04/28> + 54.000|date: 2010/04/29> + 52.420|date: 2010/04/30> + 53.320|date: 2010/05/03> + 51.650|date: 2010/05/04> + 50.620|date: 2010/05/05> + 49.250|date: 2010/05/06> + 47.040|date: 2010/05/07> + 49.580|date: 2010/05/10> + 49.420|date: 2010/05/11> + 50.100|date: 2010/05/12> + 49.370|date: 2010/05/13> + 48.500|date: 2010/05/14> + 48.890|date: 2010/05/17> + 47.820|date: 2010/05/18> + 47.180|date: 2010/05/19> + 45.360|date: 2010/05/20> + 45.780|date: 2010/05/21> + 45.310|date: 2010/05/24> + 44.860|date: 2010/05/25> + 46.020|date: 2010/05/26> + 47.740|date: 2010/05/27> + 47.450|date: 2010/05/28> + 46.690|date: 2010/06/01> + 48.160|date: 2010/06/02> + 47.850|date: 2010/06/03> + 45.680|date: 2010/06/04> + 44.780|date: 2010/06/07> + 45.730|date: 2010/06/08> + 45.670|date: 2010/06/09> + 47.310|date: 2010/06/10> + 47.110|date: 2010/06/11> + 46.690|date: 2010/06/14> + 46.750|date: 2010/06/15> + 46.050|date: 2010/06/16> + 45.140|date: 2010/06/17> + 45.150|date: 2010/06/18> + 44.620|date: 2010/06/21> + 43.580|date: 2010/06/22> + 42.990|date: 2010/06/23> + 42.130|date: 2010/06/24> + 42.290|date: 2010/06/25> + 41.630|date: 2010/06/28> + 39.940|date: 2010/06/29> + 39.180|date: 2010/06/30> + 38.510|date: 2010/07/01> + 38.710|date: 2010/07/02> + 39.110|date: 2010/07/06> + 39.770|date: 2010/07/07> + 40.160|date: 2010/07/08> + 40.700|date: 2010/07/09> + 40.820|date: 2010/07/12> + 41.940|date: 2010/07/13> + 41.780|date: 2010/07/14> + 41.900|date: 2010/07/15> + 40.480|date: 2010/07/16> + 40.810|date: 2010/07/19> + 41.630|date: 2010/07/20> + 41.370|date: 2010/07/21> + 42.740|date: 2010/07/22> + 43.760|date: 2010/07/23> + 44.300|date: 2010/07/26> + 43.810|date: 2010/07/27> + 43.400|date: 2010/07/28> + 43.380|date: 2010/07/29> + 43.880|date: 2010/07/30> + 44.770|date: 2010/08/02> + 44.480|date: 2010/08/03> + 45.000|date: 2010/08/04> + 45.120|date: 2010/08/05> + 45.560|date: 2010/08/06> + 46.260|date: 2010/08/09> + 45.950|date: 2010/08/10> + 44.670|date: 2010/08/11> + 44.370|date: 2010/08/12> + 44.330|date: 2010/08/13> + 43.840|date: 2010/08/16> + 44.490|date: 2010/08/17> + 42.960|date: 2010/08/19> + 42.580|date: 2010/08/20> volume |ticker: FO> => 7025.000|date: 2009/08/21> + 4748.000|date: 2009/08/24> + 7771.000|date: 2009/08/25> + 6379.000|date: 2009/08/26> + 5103.000|date: 2009/08/27> + 5671.000|date: 2009/08/28> + 5430.000|date: 2009/08/31> + 8836.000|date: 2009/09/01> + 6130.000|date: 2009/09/02> + 7840.000|date: 2009/09/03> + 7810.000|date: 2009/09/04> + 7651.000|date: 2009/09/09> + 4008.000|date: 2009/09/10> + 5010.000|date: 2009/09/11> + 5330.000|date: 2009/09/14> + 5399.000|date: 2009/09/15> + 20206.000|date: 2009/09/16> + 14651.000|date: 2009/09/17> + 20754.000|date: 2009/09/18> + 13672.000|date: 2009/09/21> + 12703.000|date: 2009/09/22> + 13122.000|date: 2009/09/23> + 9541.000|date: 2009/09/24> + 4982.000|date: 2009/09/25> + 5265.000|date: 2009/09/28> + 5940.000|date: 2009/09/29> + 10657.000|date: 2009/09/30> + 7114.000|date: 2009/10/01> + 9398.000|date: 2009/10/02> + 6020.000|date: 2009/10/05> + 7729.000|date: 2009/10/06> + 3934.000|date: 2009/10/07> + 8239.000|date: 2009/10/08> + 6313.000|date: 2009/10/09> + 6584.000|date: 2009/10/12> + 6573.000|date: 2009/10/13> + 7295.000|date: 2009/10/14> + 9281.000|date: 2009/10/15> + 9913.000|date: 2009/10/16> + 9964.000|date: 2009/10/19> + 8780.000|date: 2009/10/20> + 10590.000|date: 2009/10/21> + 12352.000|date: 2009/10/22> + 34364.000|date: 2009/10/23> + 21090.000|date: 2009/10/26> + 15655.000|date: 2009/10/27> + 16819.000|date: 2009/10/28> + 8172.000|date: 2009/11/05> + 9515.000|date: 2009/11/06> + 7678.000|date: 2009/11/09> + 8442.000|date: 2009/11/10> + 9364.000|date: 2009/11/11> + 8945.000|date: 2009/11/12> + 9748.000|date: 2009/11/13> + 14492.000|date: 2009/11/16> + 11959.000|date: 2009/11/17> + 9307.000|date: 2009/11/18> + 9656.000|date: 2009/11/19> + 7992.000|date: 2009/11/20> + 7157.000|date: 2009/11/23> + 5926.000|date: 2009/11/24> + 5594.000|date: 2009/11/25> + 3464.000|date: 2009/11/27> + 9505.000|date: 2009/11/30> + 12019.000|date: 2009/12/01> + 8762.000|date: 2009/12/02> + 8255.000|date: 2009/12/03> + 14286.000|date: 2009/12/04> + 7510.000|date: 2009/12/07> + 9173.000|date: 2009/12/08> + 6005.000|date: 2009/12/09> + 7554.000|date: 2009/12/10> + 9520.000|date: 2009/12/11> + 5575.000|date: 2009/12/14> + 8337.000|date: 2009/12/15> + 9453.000|date: 2009/12/16> + 8172.000|date: 2009/12/17> + 12000.000|date: 2009/12/18> + 8235.000|date: 2009/12/21> + 11691.000|date: 2009/12/22> + 11347.000|date: 2009/12/23> + 2730.000|date: 2009/12/24> + 8043.000|date: 2009/12/28> + 6495.000|date: 2009/12/29> + 6493.000|date: 2009/12/30> + 9469.000|date: 2009/12/31> + 12969.000|date: 2010/01/04> + 9050.000|date: 2010/01/05> + 11088.000|date: 2010/01/06> + 11662.000|date: 2010/01/07> + 8048.000|date: 2010/01/08> + 9817.000|date: 2010/01/11> + 11635.000|date: 2010/01/12> + 5466.000|date: 2010/01/13> + 14315.000|date: 2010/01/14> + 12007.000|date: 2010/01/15> + 5213.000|date: 2010/01/19> + 7321.000|date: 2010/01/20> + 12078.000|date: 2010/01/21> + 11934.000|date: 2010/01/22> + 10064.000|date: 2010/01/25> + 7341.000|date: 2010/01/26> + 10504.000|date: 2010/01/27> + 10486.000|date: 2010/01/28> + 37111.000|date: 2010/01/29> + 13198.000|date: 2010/02/01> + 12407.000|date: 2010/02/02> + 6770.000|date: 2010/02/03> + 14135.000|date: 2010/02/04> + 18474.000|date: 2010/02/05> + 14235.000|date: 2010/02/08> + 12569.000|date: 2010/02/09> + 7449.000|date: 2010/02/10> + 9947.000|date: 2010/02/11> + 9685.000|date: 2010/02/12> + 7119.000|date: 2010/02/16> + 9235.000|date: 2010/02/17> + 6622.000|date: 2010/02/18> + 10915.000|date: 2010/02/19> + 4601.000|date: 2010/02/22> + 9277.000|date: 2010/02/23> + 8928.000|date: 2010/02/24> + 8884.000|date: 2010/02/25> + 6156.000|date: 2010/02/26> + 8025.000|date: 2010/03/01> + 6221.000|date: 2010/03/02> + 5174.000|date: 2010/03/03> + 6160.000|date: 2010/03/04> + 8525.000|date: 2010/03/05> + 6113.000|date: 2010/03/08> + 4216.000|date: 2010/03/09> + 8296.000|date: 2010/03/10> + 6567.000|date: 2010/03/11> + 8421.000|date: 2010/03/12> + 12704.000|date: 2010/03/15> + 9233.000|date: 2010/03/16> + 7711.000|date: 2010/03/17> + 14922.000|date: 2010/03/18> + 17530.000|date: 2010/03/19> + 12188.000|date: 2010/03/22> + 10232.000|date: 2010/03/23> + 10534.000|date: 2010/03/24> + 6720.000|date: 2010/03/25> + 9239.000|date: 2010/03/26> + 6701.000|date: 2010/03/29> + 7696.000|date: 2010/03/30> + 9038.000|date: 2010/03/31> + 11724.000|date: 2010/04/01> + 7138.000|date: 2010/04/05> + 5013.000|date: 2010/04/06> + 6849.000|date: 2010/04/07> + 8770.000|date: 2010/04/08> + 9695.000|date: 2010/04/09> + 7789.000|date: 2010/04/12> + 21068.000|date: 2010/04/13> + 12228.000|date: 2010/04/14> + 26910.000|date: 2010/04/15> + 15971.000|date: 2010/04/16> + 10898.000|date: 2010/04/19> + 8311.000|date: 2010/04/20> + 10266.000|date: 2010/04/21> + 10976.000|date: 2010/04/22> + 11290.000|date: 2010/04/23> + 21602.000|date: 2010/04/26> + 29441.000|date: 2010/04/27> + 19349.000|date: 2010/04/28> + 19900.000|date: 2010/04/29> + 12191.000|date: 2010/04/30> + 11574.000|date: 2010/05/03> + 22126.000|date: 2010/05/04> + 14256.000|date: 2010/05/05> + 23181.000|date: 2010/05/06> + 20627.000|date: 2010/05/07> + 23160.000|date: 2010/05/10> + 10718.000|date: 2010/05/11> + 11895.000|date: 2010/05/12> + 9500.000|date: 2010/05/13> + 9083.000|date: 2010/05/14> + 14353.000|date: 2010/05/17> + 11435.000|date: 2010/05/18> + 15264.000|date: 2010/05/19> + 19975.000|date: 2010/05/20> + 21605.000|date: 2010/05/21> + 12321.000|date: 2010/05/24> + 18261.000|date: 2010/05/25> + 20462.000|date: 2010/05/26> + 15815.000|date: 2010/05/27> + 11796.000|date: 2010/05/28> + 10991.000|date: 2010/06/01> + 8581.000|date: 2010/06/02> + 9353.000|date: 2010/06/03> + 10895.000|date: 2010/06/04> + 10022.000|date: 2010/06/07> + 14239.000|date: 2010/06/08> + 8234.000|date: 2010/06/09> + 8349.000|date: 2010/06/10> + 11070.000|date: 2010/06/11> + 10792.000|date: 2010/06/14> + 17220.000|date: 2010/06/15> + 10415.000|date: 2010/06/16> + 13112.000|date: 2010/06/17> + 12525.000|date: 2010/06/18> + 7316.000|date: 2010/06/21> + 18105.000|date: 2010/06/22> + 17283.000|date: 2010/06/23> + 11574.000|date: 2010/06/24> + 14356.000|date: 2010/06/25> + 12826.000|date: 2010/06/28> + 16150.000|date: 2010/06/29> + 13620.000|date: 2010/06/30> + 19998.000|date: 2010/07/01> + 22911.000|date: 2010/07/02> + 16564.000|date: 2010/07/06> + 11281.000|date: 2010/07/07> + 10800.000|date: 2010/07/08> + 8623.000|date: 2010/07/09> + 12972.000|date: 2010/07/12> + 16582.000|date: 2010/07/13> + 13034.000|date: 2010/07/14> + 18130.000|date: 2010/07/15> + 22073.000|date: 2010/07/16> + 14602.000|date: 2010/07/19> + 13129.000|date: 2010/07/20> + 16369.000|date: 2010/07/21> + 13512.000|date: 2010/07/22> + 19774.000|date: 2010/07/23> + 12429.000|date: 2010/07/26> + 12888.000|date: 2010/07/27> + 22897.000|date: 2010/07/28> + 21727.000|date: 2010/07/29> + 22189.000|date: 2010/07/30> + 17281.000|date: 2010/08/02> + 12500.000|date: 2010/08/03> + 10872.000|date: 2010/08/04> + 8004.000|date: 2010/08/05> + 15764.000|date: 2010/08/06> + 12340.000|date: 2010/08/09> + 8633.000|date: 2010/08/10> + 16410.000|date: 2010/08/11> + 11351.000|date: 2010/08/12> + 8052.000|date: 2010/08/13> + 10886.000|date: 2010/08/16> + 8811.000|date: 2010/08/17> + 9770.000|date: 2010/08/19> + 8393.000|date: 2010/08/20> open |ticker: FPL> => 57.580|date: 2009/08/21> + 58.320|date: 2009/08/24> + 58.450|date: 2009/08/25> + 57.380|date: 2009/08/26> + 56.410|date: 2009/08/27> + 56.770|date: 2009/08/28> + 56.160|date: 2009/08/31> + 56.110|date: 2009/09/01> + 55.750|date: 2009/09/02> + 55.570|date: 2009/09/03> + 55.430|date: 2009/09/04> + 54.600|date: 2009/09/09> + 54.080|date: 2009/09/10> + 54.120|date: 2009/09/11> + 53.310|date: 2009/09/14> + 55.060|date: 2009/09/15> + 54.430|date: 2009/09/16> + 55.130|date: 2009/09/17> + 55.100|date: 2009/09/18> + 54.850|date: 2009/09/21> + 55.080|date: 2009/09/22> + 54.360|date: 2009/09/23> + 54.080|date: 2009/09/24> + 54.000|date: 2009/09/25> + 54.450|date: 2009/09/28> + 55.160|date: 2009/09/29> + 55.100|date: 2009/09/30> + 54.940|date: 2009/10/01> + 53.610|date: 2009/10/02> + 53.300|date: 2009/10/05> + 53.720|date: 2009/10/06> + 53.750|date: 2009/10/07> + 53.090|date: 2009/10/08> + 53.100|date: 2009/10/09> + 53.460|date: 2009/10/12> + 53.150|date: 2009/10/13> + 53.000|date: 2009/10/14> + 53.050|date: 2009/10/15> + 53.720|date: 2009/10/16> + 53.680|date: 2009/10/19> + 54.750|date: 2009/10/20> + 53.680|date: 2009/10/21> + 53.570|date: 2009/10/22> + 53.520|date: 2009/10/23> + 52.800|date: 2009/10/26> + 51.200|date: 2009/10/27> + 50.560|date: 2009/10/28> + 50.240|date: 2009/11/05> + 50.120|date: 2009/11/06> + 50.140|date: 2009/11/09> + 50.580|date: 2009/11/10> + 52.010|date: 2009/11/11> + 51.300|date: 2009/11/12> + 51.080|date: 2009/11/13> + 51.690|date: 2009/11/16> + 52.060|date: 2009/11/17> + 51.450|date: 2009/11/18> + 51.500|date: 2009/11/19> + 50.850|date: 2009/11/20> + 51.340|date: 2009/11/23> + 51.820|date: 2009/11/24> + 52.140|date: 2009/11/25> + 51.880|date: 2009/11/27> + 51.580|date: 2009/11/30> + 52.110|date: 2009/12/01> + 52.870|date: 2009/12/02> + 53.410|date: 2009/12/03> + 53.390|date: 2009/12/04> + 52.870|date: 2009/12/07> + 52.860|date: 2009/12/08> + 53.530|date: 2009/12/09> + 53.890|date: 2009/12/10> + 55.180|date: 2009/12/11> + 56.450|date: 2009/12/14> + 55.800|date: 2009/12/15> + 55.520|date: 2009/12/16> + 54.790|date: 2009/12/17> + 54.530|date: 2009/12/18> + 54.520|date: 2009/12/21> + 54.500|date: 2009/12/22> + 53.750|date: 2009/12/23> + 53.000|date: 2009/12/24> + 53.020|date: 2009/12/28> + 53.380|date: 2009/12/29> + 53.330|date: 2009/12/30> + 53.780|date: 2009/12/31> + 53.040|date: 2010/01/04> + 53.300|date: 2010/01/05> + 52.640|date: 2010/01/06> + 53.190|date: 2010/01/07> + 52.980|date: 2010/01/08> + 52.770|date: 2010/01/11> + 52.200|date: 2010/01/12> + 51.190|date: 2010/01/13> + 50.500|date: 2010/01/14> + 49.710|date: 2010/01/15> + 50.240|date: 2010/01/19> + 50.580|date: 2010/01/20> + 49.930|date: 2010/01/21> + 49.020|date: 2010/01/22> + 48.410|date: 2010/01/25> + 48.500|date: 2010/01/26> + 49.150|date: 2010/01/27> + 49.820|date: 2010/01/28> + 48.990|date: 2010/01/29> + 48.650|date: 2010/02/01> + 49.210|date: 2010/02/02> + 49.300|date: 2010/02/03> + 49.130|date: 2010/02/04> + 47.930|date: 2010/02/05> + 47.390|date: 2010/02/08> + 47.180|date: 2010/02/09> + 46.480|date: 2010/02/10> + 45.960|date: 2010/02/11> + 45.610|date: 2010/02/12> + 45.820|date: 2010/02/16> + 46.580|date: 2010/02/17> + 45.850|date: 2010/02/18> + 45.830|date: 2010/02/19> + 47.160|date: 2010/02/22> + 46.810|date: 2010/02/23> + 47.040|date: 2010/02/24> + 46.700|date: 2010/02/25> + 46.990|date: 2010/02/26> + 46.960|date: 2010/03/01> + 47.440|date: 2010/03/02> + 47.170|date: 2010/03/03> + 46.940|date: 2010/03/04> + 47.460|date: 2010/03/05> + 47.750|date: 2010/03/08> + 47.600|date: 2010/03/09> + 46.980|date: 2010/03/10> + 46.890|date: 2010/03/11> + 47.580|date: 2010/03/12> + 47.140|date: 2010/03/15> + 47.340|date: 2010/03/16> + 48.090|date: 2010/03/17> + 48.070|date: 2010/03/18> + 48.020|date: 2010/03/19> + 48.090|date: 2010/03/22> + 47.870|date: 2010/03/23> + 47.790|date: 2010/03/24> + 47.490|date: 2010/03/25> + 47.610|date: 2010/03/26> + 47.850|date: 2010/03/29> + 48.720|date: 2010/03/30> + 47.600|date: 2010/03/31> + 48.550|date: 2010/04/01> + 48.900|date: 2010/04/05> + 48.700|date: 2010/04/06> + 49.190|date: 2010/04/07> + 49.040|date: 2010/04/08> + 49.100|date: 2010/04/09> + 49.720|date: 2010/04/12> + 49.610|date: 2010/04/13> + 49.340|date: 2010/04/14> + 48.630|date: 2010/04/15> + 48.780|date: 2010/04/16> + 48.320|date: 2010/04/19> + 48.920|date: 2010/04/20> + 50.000|date: 2010/04/21> + 50.200|date: 2010/04/22> + 50.840|date: 2010/04/23> + 51.400|date: 2010/04/26> + 50.790|date: 2010/04/27> + 50.180|date: 2010/04/28> + 50.840|date: 2010/04/29> + 50.880|date: 2010/04/30> + 52.280|date: 2010/05/03> + 52.300|date: 2010/05/04> + 50.960|date: 2010/05/05> + 50.890|date: 2010/05/06> + 51.000|date: 2010/05/07> + 52.120|date: 2010/05/10> + 52.240|date: 2010/05/11> + 52.750|date: 2010/05/12> + 52.870|date: 2010/05/13> + 52.760|date: 2010/05/14> + 52.780|date: 2010/05/17> + 52.590|date: 2010/05/18> + 52.040|date: 2010/05/19> + 51.220|date: 2010/05/20> + 49.550|date: 2010/05/21> + 50.490|date: 2010/05/24> + 49.172|date: 2010/05/25> + 49.420|date: 2010/05/26> + 49.080|date: 2010/05/27> + 49.720|date: 2010/05/28> + 49.460|date: 2010/06/01> + 49.010|date: 2010/06/02> + 50.040|date: 2010/06/03> + 49.770|date: 2010/06/04> + 48.770|date: 2010/06/07> + 48.990|date: 2010/06/08> + 49.260|date: 2010/06/09> + 49.140|date: 2010/06/10> + 49.860|date: 2010/06/11> + 50.510|date: 2010/06/14> + 50.900|date: 2010/06/15> + 50.980|date: 2010/06/16> + 51.850|date: 2010/06/17> + 52.350|date: 2010/06/18> + 52.990|date: 2010/06/21> + 51.860|date: 2010/06/22> high |ticker: FPL> => 58.300|date: 2009/08/21> + 58.440|date: 2009/08/24> + 58.500|date: 2009/08/25> + 57.490|date: 2009/08/26> + 56.560|date: 2009/08/27> + 56.920|date: 2009/08/28> + 56.390|date: 2009/08/31> + 56.540|date: 2009/09/01> + 55.840|date: 2009/09/02> + 55.940|date: 2009/09/03> + 55.650|date: 2009/09/04> + 54.790|date: 2009/09/09> + 54.310|date: 2009/09/10> + 54.270|date: 2009/09/11> + 55.000|date: 2009/09/14> + 55.110|date: 2009/09/15> + 55.680|date: 2009/09/16> + 55.610|date: 2009/09/17> + 55.290|date: 2009/09/18> + 55.290|date: 2009/09/21> + 55.250|date: 2009/09/22> + 54.510|date: 2009/09/23> + 54.270|date: 2009/09/24> + 54.740|date: 2009/09/25> + 55.390|date: 2009/09/28> + 55.350|date: 2009/09/29> + 55.330|date: 2009/09/30> + 55.280|date: 2009/10/01> + 53.610|date: 2009/10/02> + 53.620|date: 2009/10/05> + 54.380|date: 2009/10/06> + 53.860|date: 2009/10/07> + 53.590|date: 2009/10/08> + 53.280|date: 2009/10/09> + 53.590|date: 2009/10/12> + 53.270|date: 2009/10/13> + 53.407|date: 2009/10/14> + 53.920|date: 2009/10/15> + 53.880|date: 2009/10/16> + 54.980|date: 2009/10/19> + 54.750|date: 2009/10/20> + 54.770|date: 2009/10/21> + 53.900|date: 2009/10/22> + 53.670|date: 2009/10/23> + 53.340|date: 2009/10/26> + 52.070|date: 2009/10/27> + 50.890|date: 2009/10/28> + 50.640|date: 2009/11/05> + 50.150|date: 2009/11/06> + 50.840|date: 2009/11/09> + 50.940|date: 2009/11/10> + 52.150|date: 2009/11/11> + 51.600|date: 2009/11/12> + 51.500|date: 2009/11/13> + 52.210|date: 2009/11/16> + 52.160|date: 2009/11/17> + 51.670|date: 2009/11/18> + 51.540|date: 2009/11/19> + 51.170|date: 2009/11/20> + 52.240|date: 2009/11/23> + 52.100|date: 2009/11/24> + 52.650|date: 2009/11/25> + 52.210|date: 2009/11/27> + 52.180|date: 2009/11/30> + 53.060|date: 2009/12/01> + 53.570|date: 2009/12/02> + 53.770|date: 2009/12/03> + 53.770|date: 2009/12/04> + 53.280|date: 2009/12/07> + 53.390|date: 2009/12/08> + 53.770|date: 2009/12/09> + 55.050|date: 2009/12/10> + 56.390|date: 2009/12/11> + 56.570|date: 2009/12/14> + 55.900|date: 2009/12/15> + 55.860|date: 2009/12/16> + 54.910|date: 2009/12/17> + 54.920|date: 2009/12/18> + 55.080|date: 2009/12/21> + 54.780|date: 2009/12/22> + 54.010|date: 2009/12/23> + 53.350|date: 2009/12/24> + 53.550|date: 2009/12/28> + 53.715|date: 2009/12/29> + 53.710|date: 2009/12/30> + 53.866|date: 2009/12/31> + 53.740|date: 2010/01/04> + 53.420|date: 2010/01/05> + 53.340|date: 2010/01/06> + 53.195|date: 2010/01/07> + 53.180|date: 2010/01/08> + 53.750|date: 2010/01/11> + 52.200|date: 2010/01/12> + 51.750|date: 2010/01/13> + 50.640|date: 2010/01/14> + 50.630|date: 2010/01/15> + 50.900|date: 2010/01/19> + 50.580|date: 2010/01/20> + 50.310|date: 2010/01/21> + 49.110|date: 2010/01/22> + 48.540|date: 2010/01/25> + 49.570|date: 2010/01/26> + 49.770|date: 2010/01/27> + 49.820|date: 2010/01/28> + 49.200|date: 2010/01/29> + 49.290|date: 2010/02/01> + 49.590|date: 2010/02/02> + 49.480|date: 2010/02/03> + 49.130|date: 2010/02/04> + 48.000|date: 2010/02/05> + 49.300|date: 2010/02/08> + 47.330|date: 2010/02/09> + 46.480|date: 2010/02/10> + 46.090|date: 2010/02/11> + 45.830|date: 2010/02/12> + 46.390|date: 2010/02/16> + 46.600|date: 2010/02/17> + 45.900|date: 2010/02/18> + 47.080|date: 2010/02/19> + 47.240|date: 2010/02/22> + 47.020|date: 2010/02/23> + 47.290|date: 2010/02/24> + 46.960|date: 2010/02/25> + 47.070|date: 2010/02/26> + 47.705|date: 2010/03/01> + 48.000|date: 2010/03/02> + 47.460|date: 2010/03/03> + 47.330|date: 2010/03/04> + 47.700|date: 2010/03/05> + 47.850|date: 2010/03/08> + 47.660|date: 2010/03/09> + 47.190|date: 2010/03/10> + 47.440|date: 2010/03/11> + 47.600|date: 2010/03/12> + 47.310|date: 2010/03/15> + 47.920|date: 2010/03/16> + 48.090|date: 2010/03/17> + 48.180|date: 2010/03/18> + 48.560|date: 2010/03/19> + 48.170|date: 2010/03/22> + 48.130|date: 2010/03/23> + 47.890|date: 2010/03/24> + 47.600|date: 2010/03/25> + 47.920|date: 2010/03/26> + 48.585|date: 2010/03/29> + 48.720|date: 2010/03/30> + 48.700|date: 2010/03/31> + 48.940|date: 2010/04/01> + 49.010|date: 2010/04/05> + 49.310|date: 2010/04/06> + 49.210|date: 2010/04/07> + 49.180|date: 2010/04/08> + 49.720|date: 2010/04/09> + 49.900|date: 2010/04/12> + 49.610|date: 2010/04/13> + 49.520|date: 2010/04/14> + 48.900|date: 2010/04/15> + 49.240|date: 2010/04/16> + 48.610|date: 2010/04/19> + 50.050|date: 2010/04/20> + 50.500|date: 2010/04/21> + 50.970|date: 2010/04/22> + 51.320|date: 2010/04/23> + 51.420|date: 2010/04/26> + 51.220|date: 2010/04/27> + 51.060|date: 2010/04/28> + 51.100|date: 2010/04/29> + 52.220|date: 2010/04/30> + 53.090|date: 2010/05/03> + 52.300|date: 2010/05/04> + 51.990|date: 2010/05/05> + 52.000|date: 2010/05/06> + 51.970|date: 2010/05/07> + 53.000|date: 2010/05/10> + 53.270|date: 2010/05/11> + 52.900|date: 2010/05/12> + 53.500|date: 2010/05/13> + 53.430|date: 2010/05/14> + 52.870|date: 2010/05/17> + 53.100|date: 2010/05/18> + 52.450|date: 2010/05/19> + 51.420|date: 2010/05/20> + 50.590|date: 2010/05/21> + 51.158|date: 2010/05/24> + 49.620|date: 2010/05/25> + 49.700|date: 2010/05/26> + 49.840|date: 2010/05/27> + 50.480|date: 2010/05/28> + 50.010|date: 2010/06/01> + 49.930|date: 2010/06/02> + 50.320|date: 2010/06/03> + 49.820|date: 2010/06/04> + 49.560|date: 2010/06/07> + 49.170|date: 2010/06/08> + 49.260|date: 2010/06/09> + 50.300|date: 2010/06/10> + 50.090|date: 2010/06/11> + 50.960|date: 2010/06/14> + 51.310|date: 2010/06/15> + 51.990|date: 2010/06/16> + 52.450|date: 2010/06/17> + 52.738|date: 2010/06/18> + 52.990|date: 2010/06/21> + 51.890|date: 2010/06/22> low |ticker: FPL> => 57.290|date: 2009/08/21> + 57.700|date: 2009/08/24> + 57.770|date: 2009/08/25> + 56.320|date: 2009/08/26> + 56.010|date: 2009/08/27> + 55.870|date: 2009/08/28> + 55.920|date: 2009/08/31> + 55.560|date: 2009/09/01> + 55.140|date: 2009/09/02> + 55.000|date: 2009/09/03> + 54.860|date: 2009/09/04> + 53.850|date: 2009/09/09> + 53.130|date: 2009/09/10> + 53.370|date: 2009/09/11> + 53.300|date: 2009/09/14> + 54.250|date: 2009/09/15> + 54.000|date: 2009/09/16> + 54.780|date: 2009/09/17> + 54.640|date: 2009/09/18> + 54.350|date: 2009/09/21> + 54.050|date: 2009/09/22> + 53.730|date: 2009/09/23> + 53.750|date: 2009/09/24> + 53.886|date: 2009/09/25> + 54.370|date: 2009/09/28> + 54.604|date: 2009/09/29> + 54.810|date: 2009/09/30> + 53.720|date: 2009/10/01> + 52.750|date: 2009/10/02> + 52.540|date: 2009/10/05> + 53.380|date: 2009/10/06> + 52.780|date: 2009/10/07> + 52.840|date: 2009/10/08> + 52.910|date: 2009/10/09> + 53.120|date: 2009/10/12> + 52.610|date: 2009/10/13> + 52.330|date: 2009/10/14> + 53.050|date: 2009/10/15> + 53.120|date: 2009/10/16> + 53.330|date: 2009/10/19> + 53.290|date: 2009/10/20> + 53.340|date: 2009/10/21> + 52.950|date: 2009/10/22> + 52.500|date: 2009/10/23> + 51.790|date: 2009/10/26> + 48.780|date: 2009/10/27> + 50.000|date: 2009/10/28> + 49.840|date: 2009/11/05> + 49.400|date: 2009/11/06> + 49.830|date: 2009/11/09> + 50.410|date: 2009/11/10> + 51.130|date: 2009/11/11> + 50.740|date: 2009/11/12> + 50.500|date: 2009/11/13> + 51.668|date: 2009/11/16> + 51.270|date: 2009/11/17> + 51.090|date: 2009/11/18> + 50.560|date: 2009/11/19> + 50.580|date: 2009/11/20> + 51.340|date: 2009/11/23> + 51.300|date: 2009/11/24> + 51.956|date: 2009/11/25> + 51.350|date: 2009/11/27> + 51.550|date: 2009/11/30> + 52.110|date: 2009/12/01> + 52.760|date: 2009/12/02> + 52.930|date: 2009/12/03> + 52.100|date: 2009/12/04> + 52.700|date: 2009/12/07> + 52.335|date: 2009/12/08> + 53.400|date: 2009/12/09> + 53.870|date: 2009/12/10> + 54.970|date: 2009/12/11> + 55.520|date: 2009/12/14> + 55.150|date: 2009/12/15> + 54.760|date: 2009/12/16> + 54.110|date: 2009/12/17> + 54.000|date: 2009/12/18> + 54.430|date: 2009/12/21> + 53.760|date: 2009/12/22> + 52.780|date: 2009/12/23> + 52.870|date: 2009/12/24> + 52.700|date: 2009/12/28> + 53.280|date: 2009/12/29> + 53.170|date: 2009/12/30> + 52.770|date: 2009/12/31> + 52.870|date: 2010/01/04> + 52.260|date: 2010/01/05> + 52.630|date: 2010/01/06> + 52.650|date: 2010/01/07> + 52.450|date: 2010/01/08> + 51.900|date: 2010/01/11> + 51.020|date: 2010/01/12> + 50.580|date: 2010/01/13> + 49.650|date: 2010/01/14> + 49.410|date: 2010/01/15> + 50.130|date: 2010/01/19> + 49.380|date: 2010/01/20> + 48.900|date: 2010/01/21> + 48.120|date: 2010/01/22> + 47.680|date: 2010/01/25> + 48.110|date: 2010/01/26> + 48.780|date: 2010/01/27> + 48.870|date: 2010/01/28> + 48.690|date: 2010/01/29> + 48.540|date: 2010/02/01> + 48.700|date: 2010/02/02> + 49.090|date: 2010/02/03> + 47.970|date: 2010/02/04> + 46.740|date: 2010/02/05> + 46.870|date: 2010/02/08> + 46.320|date: 2010/02/09> + 45.785|date: 2010/02/10> + 45.470|date: 2010/02/11> + 45.290|date: 2010/02/12> + 45.820|date: 2010/02/16> + 45.700|date: 2010/02/17> + 45.570|date: 2010/02/18> + 45.700|date: 2010/02/19> + 46.750|date: 2010/02/22> + 46.640|date: 2010/02/23> + 46.800|date: 2010/02/24> + 46.250|date: 2010/02/25> + 46.370|date: 2010/02/26> + 46.800|date: 2010/03/01> + 47.180|date: 2010/03/02> + 46.750|date: 2010/03/03> + 46.780|date: 2010/03/04> + 47.260|date: 2010/03/05> + 47.550|date: 2010/03/08> + 46.930|date: 2010/03/09> + 46.740|date: 2010/03/10> + 46.700|date: 2010/03/11> + 46.950|date: 2010/03/12> + 46.820|date: 2010/03/15> + 47.100|date: 2010/03/16> + 47.840|date: 2010/03/17> + 47.790|date: 2010/03/18> + 47.805|date: 2010/03/19> + 47.650|date: 2010/03/22> + 47.650|date: 2010/03/23> + 47.100|date: 2010/03/24> + 47.110|date: 2010/03/25> + 47.410|date: 2010/03/26> + 47.750|date: 2010/03/29> + 47.530|date: 2010/03/30> + 47.420|date: 2010/03/31> + 48.500|date: 2010/04/01> + 48.580|date: 2010/04/05> + 48.570|date: 2010/04/06> + 48.595|date: 2010/04/07> + 48.580|date: 2010/04/08> + 48.660|date: 2010/04/09> + 49.500|date: 2010/04/12> + 48.950|date: 2010/04/13> + 48.400|date: 2010/04/14> + 48.440|date: 2010/04/15> + 48.140|date: 2010/04/16> + 48.270|date: 2010/04/19> + 48.840|date: 2010/04/20> + 49.900|date: 2010/04/21> + 49.900|date: 2010/04/22> + 50.470|date: 2010/04/23> + 50.620|date: 2010/04/26> + 49.990|date: 2010/04/27> + 49.970|date: 2010/04/28> + 50.500|date: 2010/04/29> + 50.840|date: 2010/04/30> + 51.894|date: 2010/05/03> + 51.190|date: 2010/05/04> + 50.700|date: 2010/05/05> + 49.000|date: 2010/05/06> + 50.260|date: 2010/05/07> + 52.040|date: 2010/05/10> + 51.990|date: 2010/05/11> + 52.190|date: 2010/05/12> + 52.430|date: 2010/05/13> + 52.410|date: 2010/05/14> + 51.630|date: 2010/05/17> + 52.272|date: 2010/05/18> + 51.500|date: 2010/05/19> + 50.150|date: 2010/05/20> + 49.260|date: 2010/05/21> + 50.130|date: 2010/05/24> + 48.520|date: 2010/05/25> + 48.450|date: 2010/05/26> + 49.000|date: 2010/05/27> + 49.710|date: 2010/05/28> + 48.910|date: 2010/06/01> + 48.630|date: 2010/06/02> + 49.670|date: 2010/06/03> + 48.470|date: 2010/06/04> + 48.570|date: 2010/06/07> + 48.590|date: 2010/06/08> + 48.310|date: 2010/06/09> + 48.880|date: 2010/06/10> + 49.490|date: 2010/06/11> + 50.150|date: 2010/06/14> + 50.710|date: 2010/06/15> + 50.980|date: 2010/06/16> + 51.250|date: 2010/06/17> + 52.101|date: 2010/06/18> + 51.610|date: 2010/06/21> + 50.540|date: 2010/06/22> close |ticker: FPL> => 58.030|date: 2009/08/21> + 58.170|date: 2009/08/24> + 57.820|date: 2009/08/25> + 56.480|date: 2009/08/26> + 56.370|date: 2009/08/27> + 56.400|date: 2009/08/28> + 56.180|date: 2009/08/31> + 55.980|date: 2009/09/01> + 55.470|date: 2009/09/02> + 55.420|date: 2009/09/03> + 55.130|date: 2009/09/04> + 54.060|date: 2009/09/09> + 54.120|date: 2009/09/10> + 53.420|date: 2009/09/11> + 54.940|date: 2009/09/14> + 54.370|date: 2009/09/15> + 55.150|date: 2009/09/16> + 54.950|date: 2009/09/17> + 55.030|date: 2009/09/18> + 54.970|date: 2009/09/21> + 54.300|date: 2009/09/22> + 53.870|date: 2009/09/23> + 53.940|date: 2009/09/24> + 54.390|date: 2009/09/25> + 54.960|date: 2009/09/28> + 55.140|date: 2009/09/29> + 55.230|date: 2009/09/30> + 53.750|date: 2009/10/01> + 53.230|date: 2009/10/02> + 53.450|date: 2009/10/05> + 53.890|date: 2009/10/06> + 52.890|date: 2009/10/07> + 53.000|date: 2009/10/08> + 53.100|date: 2009/10/09> + 53.300|date: 2009/10/12> + 53.010|date: 2009/10/13> + 52.990|date: 2009/10/14> + 53.750|date: 2009/10/15> + 53.500|date: 2009/10/16> + 54.700|date: 2009/10/19> + 53.480|date: 2009/10/20> + 53.900|date: 2009/10/21> + 53.560|date: 2009/10/22> + 52.630|date: 2009/10/23> + 52.130|date: 2009/10/26> + 50.810|date: 2009/10/27> + 50.120|date: 2009/10/28> + 50.230|date: 2009/11/05> + 49.760|date: 2009/11/06> + 50.840|date: 2009/11/09> + 50.610|date: 2009/11/10> + 51.270|date: 2009/11/11> + 50.790|date: 2009/11/12> + 51.140|date: 2009/11/13> + 51.990|date: 2009/11/16> + 51.540|date: 2009/11/17> + 51.580|date: 2009/11/18> + 50.860|date: 2009/11/19> + 51.110|date: 2009/11/20> + 52.010|date: 2009/11/23> + 52.100|date: 2009/11/24> + 52.480|date: 2009/11/25> + 51.580|date: 2009/11/27> + 51.970|date: 2009/11/30> + 52.890|date: 2009/12/01> + 53.320|date: 2009/12/02> + 53.000|date: 2009/12/03> + 52.750|date: 2009/12/04> + 52.960|date: 2009/12/07> + 53.290|date: 2009/12/08> + 53.690|date: 2009/12/09> + 55.030|date: 2009/12/10> + 56.250|date: 2009/12/11> + 55.770|date: 2009/12/14> + 55.400|date: 2009/12/15> + 54.860|date: 2009/12/16> + 54.260|date: 2009/12/17> + 54.620|date: 2009/12/18> + 54.500|date: 2009/12/21> + 53.820|date: 2009/12/22> + 52.950|date: 2009/12/23> + 52.910|date: 2009/12/24> + 53.420|date: 2009/12/28> + 53.390|date: 2009/12/29> + 53.700|date: 2009/12/30> + 52.820|date: 2009/12/31> + 53.250|date: 2010/01/04> + 52.730|date: 2010/01/05> + 53.250|date: 2010/01/06> + 53.100|date: 2010/01/07> + 52.640|date: 2010/01/08> + 52.600|date: 2010/01/11> + 51.320|date: 2010/01/12> + 51.500|date: 2010/01/13> + 50.010|date: 2010/01/14> + 50.550|date: 2010/01/15> + 50.890|date: 2010/01/19> + 49.980|date: 2010/01/20> + 49.030|date: 2010/01/21> + 48.140|date: 2010/01/22> + 47.750|date: 2010/01/25> + 49.220|date: 2010/01/26> + 49.760|date: 2010/01/27> + 49.010|date: 2010/01/28> + 48.760|date: 2010/01/29> + 49.230|date: 2010/02/01> + 49.580|date: 2010/02/02> + 49.400|date: 2010/02/03> + 48.020|date: 2010/02/04> + 47.400|date: 2010/02/05> + 46.890|date: 2010/02/08> + 46.460|date: 2010/02/09> + 45.920|date: 2010/02/10> + 45.960|date: 2010/02/11> + 45.570|date: 2010/02/12> + 46.380|date: 2010/02/16> + 45.770|date: 2010/02/17> + 45.740|date: 2010/02/18> + 46.880|date: 2010/02/19> + 46.820|date: 2010/02/22> + 46.800|date: 2010/02/23> + 47.060|date: 2010/02/24> + 46.880|date: 2010/02/25> + 46.370|date: 2010/02/26> + 47.380|date: 2010/03/01> + 47.190|date: 2010/03/02> + 46.930|date: 2010/03/03> + 47.250|date: 2010/03/04> + 47.650|date: 2010/03/05> + 47.750|date: 2010/03/08> + 47.020|date: 2010/03/09> + 46.970|date: 2010/03/10> + 47.370|date: 2010/03/11> + 47.070|date: 2010/03/12> + 47.310|date: 2010/03/15> + 47.850|date: 2010/03/16> + 48.020|date: 2010/03/17> + 47.970|date: 2010/03/18> + 48.160|date: 2010/03/19> + 47.840|date: 2010/03/22> + 47.820|date: 2010/03/23> + 47.270|date: 2010/03/24> + 47.450|date: 2010/03/25> + 47.810|date: 2010/03/26> + 48.580|date: 2010/03/29> + 47.660|date: 2010/03/30> + 48.330|date: 2010/03/31> + 48.840|date: 2010/04/01> + 48.970|date: 2010/04/05> + 49.190|date: 2010/04/06> + 49.100|date: 2010/04/07> + 49.040|date: 2010/04/08> + 49.710|date: 2010/04/09> + 49.740|date: 2010/04/12> + 49.490|date: 2010/04/13> + 48.600|date: 2010/04/14> + 48.830|date: 2010/04/15> + 48.430|date: 2010/04/16> + 48.410|date: 2010/04/19> + 50.050|date: 2010/04/20> + 50.370|date: 2010/04/21> + 50.900|date: 2010/04/22> + 51.300|date: 2010/04/23> + 51.060|date: 2010/04/26> + 50.020|date: 2010/04/27> + 50.750|date: 2010/04/28> + 50.690|date: 2010/04/29> + 52.050|date: 2010/04/30> + 52.660|date: 2010/05/03> + 51.450|date: 2010/05/04> + 50.940|date: 2010/05/05> + 51.070|date: 2010/05/06> + 51.220|date: 2010/05/07> + 52.620|date: 2010/05/10> + 52.660|date: 2010/05/11> + 52.870|date: 2010/05/12> + 52.850|date: 2010/05/13> + 52.710|date: 2010/05/14> + 52.620|date: 2010/05/17> + 52.330|date: 2010/05/18> + 52.020|date: 2010/05/19> + 50.150|date: 2010/05/20> + 50.590|date: 2010/05/21> + 50.300|date: 2010/05/24> + 49.530|date: 2010/05/25> + 48.450|date: 2010/05/26> + 49.780|date: 2010/05/27> + 49.930|date: 2010/05/28> + 48.940|date: 2010/06/01> + 49.660|date: 2010/06/02> + 50.190|date: 2010/06/03> + 48.630|date: 2010/06/04> + 49.030|date: 2010/06/07> + 48.928|date: 2010/06/08> + 48.400|date: 2010/06/09> + 50.300|date: 2010/06/10> + 50.000|date: 2010/06/11> + 50.500|date: 2010/06/14> + 51.310|date: 2010/06/15> + 51.680|date: 2010/06/16> + 52.370|date: 2010/06/17> + 52.510|date: 2010/06/18> + 51.930|date: 2010/06/21> + 50.710|date: 2010/06/22> volume |ticker: FPL> => 26649.000|date: 2009/08/21> + 14209.000|date: 2009/08/24> + 19971.000|date: 2009/08/25> + 30759.000|date: 2009/08/26> + 24840.000|date: 2009/08/27> + 18739.000|date: 2009/08/28> + 15746.000|date: 2009/08/31> + 24142.000|date: 2009/09/01> + 22401.000|date: 2009/09/02> + 22260.000|date: 2009/09/03> + 17376.000|date: 2009/09/04> + 31959.000|date: 2009/09/09> + 43514.000|date: 2009/09/10> + 33260.000|date: 2009/09/11> + 30892.000|date: 2009/09/14> + 26806.000|date: 2009/09/15> + 39294.000|date: 2009/09/16> + 31793.000|date: 2009/09/17> + 34917.000|date: 2009/09/18> + 17690.000|date: 2009/09/21> + 27008.000|date: 2009/09/22> + 37049.000|date: 2009/09/23> + 25563.000|date: 2009/09/24> + 35320.000|date: 2009/09/25> + 23417.000|date: 2009/09/28> + 17028.000|date: 2009/09/29> + 35172.000|date: 2009/09/30> + 34089.000|date: 2009/10/01> + 36749.000|date: 2009/10/02> + 31650.000|date: 2009/10/05> + 26506.000|date: 2009/10/06> + 37840.000|date: 2009/10/07> + 38006.000|date: 2009/10/08> + 29797.000|date: 2009/10/09> + 19803.000|date: 2009/10/12> + 28244.000|date: 2009/10/13> + 36371.000|date: 2009/10/14> + 37993.000|date: 2009/10/15> + 25132.000|date: 2009/10/16> + 29054.000|date: 2009/10/19> + 33769.000|date: 2009/10/20> + 36499.000|date: 2009/10/21> + 38994.000|date: 2009/10/22> + 29692.000|date: 2009/10/23> + 45756.000|date: 2009/10/26> + 81712.000|date: 2009/10/27> + 37679.000|date: 2009/10/28> + 22773.000|date: 2009/11/05> + 25859.000|date: 2009/11/06> + 19813.000|date: 2009/11/09> + 16525.000|date: 2009/11/10> + 40793.000|date: 2009/11/11> + 28540.000|date: 2009/11/12> + 19852.000|date: 2009/11/13> + 21995.000|date: 2009/11/16> + 23045.000|date: 2009/11/17> + 22158.000|date: 2009/11/18> + 17703.000|date: 2009/11/19> + 18568.000|date: 2009/11/20> + 27790.000|date: 2009/11/23> + 26022.000|date: 2009/11/24> + 18891.000|date: 2009/11/25> + 9925.000|date: 2009/11/27> + 27978.000|date: 2009/11/30> + 23971.000|date: 2009/12/01> + 18532.000|date: 2009/12/02> + 27424.000|date: 2009/12/03> + 25998.000|date: 2009/12/04> + 16661.000|date: 2009/12/07> + 19927.000|date: 2009/12/08> + 20909.000|date: 2009/12/09> + 34976.000|date: 2009/12/10> + 35144.000|date: 2009/12/11> + 28630.000|date: 2009/12/14> + 19244.000|date: 2009/12/15> + 23033.000|date: 2009/12/16> + 21224.000|date: 2009/12/17> + 28106.000|date: 2009/12/18> + 15247.000|date: 2009/12/21> + 17159.000|date: 2009/12/22> + 44128.000|date: 2009/12/23> + 8980.000|date: 2009/12/24> + 14489.000|date: 2009/12/28> + 11014.000|date: 2009/12/29> + 10830.000|date: 2009/12/30> + 12689.000|date: 2009/12/31> + 26021.000|date: 2010/01/04> + 27968.000|date: 2010/01/05> + 33733.000|date: 2010/01/06> + 24421.000|date: 2010/01/07> + 22685.000|date: 2010/01/08> + 61435.000|date: 2010/01/11> + 56262.000|date: 2010/01/12> + 58581.000|date: 2010/01/13> + 80807.000|date: 2010/01/14> + 60418.000|date: 2010/01/15> + 35453.000|date: 2010/01/19> + 39637.000|date: 2010/01/20> + 46660.000|date: 2010/01/21> + 35574.000|date: 2010/01/22> + 54330.000|date: 2010/01/25> + 63149.000|date: 2010/01/26> + 43735.000|date: 2010/01/27> + 33144.000|date: 2010/01/28> + 58165.000|date: 2010/01/29> + 27773.000|date: 2010/02/01> + 26133.000|date: 2010/02/02> + 37641.000|date: 2010/02/03> + 46248.000|date: 2010/02/04> + 63299.000|date: 2010/02/05> + 23032.000|date: 2010/02/08> + 74021.000|date: 2010/02/09> + 46552.000|date: 2010/02/10> + 43522.000|date: 2010/02/11> + 32539.000|date: 2010/02/12> + 29155.000|date: 2010/02/16> + 28627.000|date: 2010/02/17> + 29489.000|date: 2010/02/18> + 41885.000|date: 2010/02/19> + 33952.000|date: 2010/02/22> + 37125.000|date: 2010/02/23> + 58370.000|date: 2010/02/24> + 30189.000|date: 2010/02/25> + 33324.000|date: 2010/02/26> + 35102.000|date: 2010/03/01> + 30182.000|date: 2010/03/02> + 30473.000|date: 2010/03/03> + 23265.000|date: 2010/03/04> + 23411.000|date: 2010/03/05> + 18933.000|date: 2010/03/08> + 29968.000|date: 2010/03/09> + 19840.000|date: 2010/03/10> + 29914.000|date: 2010/03/11> + 25129.000|date: 2010/03/12> + 15217.000|date: 2010/03/15> + 17264.000|date: 2010/03/16> + 23671.000|date: 2010/03/17> + 28802.000|date: 2010/03/18> + 33017.000|date: 2010/03/19> + 21749.000|date: 2010/03/22> + 22602.000|date: 2010/03/23> + 27392.000|date: 2010/03/24> + 26936.000|date: 2010/03/25> + 27099.000|date: 2010/03/26> + 27895.000|date: 2010/03/29> + 43560.000|date: 2010/03/30> + 37887.000|date: 2010/03/31> + 25033.000|date: 2010/04/01> + 23829.000|date: 2010/04/05> + 21087.000|date: 2010/04/06> + 28071.000|date: 2010/04/07> + 34095.000|date: 2010/04/08> + 34732.000|date: 2010/04/09> + 26076.000|date: 2010/04/12> + 32082.000|date: 2010/04/13> + 43006.000|date: 2010/04/14> + 27330.000|date: 2010/04/15> + 26629.000|date: 2010/04/16> + 19876.000|date: 2010/04/19> + 39940.000|date: 2010/04/20> + 36043.000|date: 2010/04/21> + 43892.000|date: 2010/04/22> + 29920.000|date: 2010/04/23> + 30466.000|date: 2010/04/26> + 36637.000|date: 2010/04/27> + 35889.000|date: 2010/04/28> + 19141.000|date: 2010/04/29> + 47417.000|date: 2010/04/30> + 42327.000|date: 2010/05/03> + 38956.000|date: 2010/05/04> + 46145.000|date: 2010/05/05> + 84682.000|date: 2010/05/06> + 54347.000|date: 2010/05/07> + 33414.000|date: 2010/05/10> + 30508.000|date: 2010/05/11> + 22950.000|date: 2010/05/12> + 17947.000|date: 2010/05/13> + 26572.000|date: 2010/05/14> + 23310.000|date: 2010/05/17> + 20204.000|date: 2010/05/18> + 20055.000|date: 2010/05/19> + 32589.000|date: 2010/05/20> + 41222.000|date: 2010/05/21> + 20559.000|date: 2010/05/24> + 46498.000|date: 2010/05/25> + 55772.000|date: 2010/05/26> + 37520.000|date: 2010/05/27> + 24063.000|date: 2010/05/28> + 27792.000|date: 2010/06/01> + 24275.000|date: 2010/06/02> + 15024.000|date: 2010/06/03> + 21039.000|date: 2010/06/04> + 20292.000|date: 2010/06/07> + 45442.000|date: 2010/06/08> + 24558.000|date: 2010/06/09> + 24541.000|date: 2010/06/10> + 19563.000|date: 2010/06/11> + 18683.000|date: 2010/06/14> + 20302.000|date: 2010/06/15> + 20266.000|date: 2010/06/16> + 20262.000|date: 2010/06/17> + 22540.000|date: 2010/06/18> + 16631.000|date: 2010/06/21> + 19805.000|date: 2010/06/22> open |ticker: FRX> => 28.150|date: 2009/08/21> + 28.940|date: 2009/08/24> + 29.060|date: 2009/08/25> + 28.770|date: 2009/08/26> + 29.030|date: 2009/08/27> + 29.260|date: 2009/08/28> + 28.950|date: 2009/08/31> + 29.250|date: 2009/09/01> + 28.150|date: 2009/09/02> + 28.290|date: 2009/09/03> + 28.260|date: 2009/09/04> + 29.080|date: 2009/09/09> + 29.330|date: 2009/09/10> + 29.820|date: 2009/09/11> + 29.100|date: 2009/09/14> + 28.970|date: 2009/09/15> + 28.930|date: 2009/09/16> + 28.870|date: 2009/09/17> + 28.880|date: 2009/09/18> + 28.910|date: 2009/09/21> + 28.960|date: 2009/09/22> + 28.940|date: 2009/09/23> + 28.530|date: 2009/09/24> + 28.640|date: 2009/09/25> + 28.510|date: 2009/09/28> + 29.370|date: 2009/09/29> + 29.790|date: 2009/09/30> + 29.330|date: 2009/10/01> + 28.740|date: 2009/10/02> + 28.630|date: 2009/10/05> + 29.050|date: 2009/10/06> + 29.260|date: 2009/10/07> + 29.720|date: 2009/10/08> + 29.560|date: 2009/10/09> + 29.790|date: 2009/10/12> + 30.030|date: 2009/10/13> + 29.180|date: 2009/10/14> + 29.490|date: 2009/10/15> + 30.020|date: 2009/10/16> + 29.750|date: 2009/10/19> + 29.320|date: 2009/10/20> + 29.350|date: 2009/10/21> + 28.810|date: 2009/10/22> + 28.870|date: 2009/10/23> + 27.850|date: 2009/10/26> + 27.780|date: 2009/10/27> + 27.800|date: 2009/10/28> + 28.000|date: 2009/11/05> + 28.300|date: 2009/11/06> + 28.820|date: 2009/11/09> + 28.750|date: 2009/11/10> + 28.930|date: 2009/11/11> + 28.850|date: 2009/11/12> + 28.580|date: 2009/11/13> + 28.440|date: 2009/11/16> + 28.890|date: 2009/11/17> + 28.870|date: 2009/11/18> + 29.170|date: 2009/11/19> + 29.190|date: 2009/11/20> + 29.820|date: 2009/11/23> + 30.170|date: 2009/11/24> + 30.660|date: 2009/11/25> + 30.400|date: 2009/11/27> + 30.570|date: 2009/11/30> + 30.930|date: 2009/12/01> + 31.160|date: 2009/12/02> + 31.560|date: 2009/12/03> + 31.640|date: 2009/12/04> + 31.240|date: 2009/12/07> + 30.760|date: 2009/12/08> + 30.980|date: 2009/12/09> + 31.310|date: 2009/12/10> + 31.300|date: 2009/12/11> + 31.450|date: 2009/12/14> + 31.540|date: 2009/12/15> + 31.940|date: 2009/12/16> + 31.690|date: 2009/12/17> + 31.880|date: 2009/12/18> + 31.960|date: 2009/12/21> + 32.020|date: 2009/12/22> + 32.330|date: 2009/12/23> + 32.240|date: 2009/12/24> + 32.250|date: 2009/12/28> + 32.480|date: 2009/12/29> + 32.320|date: 2009/12/30> + 32.580|date: 2009/12/31> + 32.160|date: 2010/01/04> + 32.590|date: 2010/01/05> + 31.820|date: 2010/01/06> + 31.790|date: 2010/01/07> + 31.330|date: 2010/01/08> + 31.070|date: 2010/01/11> + 31.280|date: 2010/01/12> + 31.000|date: 2010/01/13> + 31.110|date: 2010/01/14> + 31.350|date: 2010/01/15> + 31.650|date: 2010/01/19> + 31.830|date: 2010/01/20> + 31.730|date: 2010/01/21> + 30.420|date: 2010/01/22> + 30.370|date: 2010/01/25> + 29.910|date: 2010/01/26> + 29.890|date: 2010/01/27> + 30.300|date: 2010/01/28> + 29.990|date: 2010/01/29> + 29.860|date: 2010/02/01> + 29.550|date: 2010/02/02> + 30.290|date: 2010/02/03> + 29.750|date: 2010/02/04> + 28.930|date: 2010/02/05> + 28.840|date: 2010/02/08> + 29.180|date: 2010/02/09> + 28.990|date: 2010/02/10> + 28.770|date: 2010/02/11> + 29.080|date: 2010/02/12> + 29.740|date: 2010/02/16> + 29.820|date: 2010/02/17> + 29.700|date: 2010/02/18> + 29.690|date: 2010/02/19> + 29.490|date: 2010/02/22> + 29.260|date: 2010/02/23> + 29.150|date: 2010/02/24> + 29.190|date: 2010/02/25> + 29.700|date: 2010/02/26> + 29.940|date: 2010/03/01> + 30.350|date: 2010/03/02> + 30.320|date: 2010/03/03> + 30.280|date: 2010/03/04> + 29.600|date: 2010/03/05> + 30.170|date: 2010/03/08> + 29.860|date: 2010/03/09> + 30.020|date: 2010/03/10> + 30.700|date: 2010/03/11> + 31.330|date: 2010/03/12> + 31.200|date: 2010/03/15> + 31.350|date: 2010/03/16> + 31.340|date: 2010/03/17> + 31.620|date: 2010/03/18> + 31.480|date: 2010/03/19> + 31.090|date: 2010/03/22> + 31.820|date: 2010/03/23> + 32.010|date: 2010/03/24> + 31.590|date: 2010/03/25> + 31.270|date: 2010/03/26> + 31.520|date: 2010/03/29> + 31.530|date: 2010/03/30> + 31.470|date: 2010/03/31> + 31.490|date: 2010/04/01> + 30.770|date: 2010/04/05> + 30.800|date: 2010/04/06> + 30.420|date: 2010/04/07> + 29.090|date: 2010/04/08> + 28.160|date: 2010/04/09> + 28.270|date: 2010/04/12> + 28.370|date: 2010/04/13> + 28.080|date: 2010/04/14> + 28.340|date: 2010/04/15> + 28.150|date: 2010/04/16> + 27.790|date: 2010/04/19> + 27.890|date: 2010/04/20> + 27.330|date: 2010/04/21> + 27.240|date: 2010/04/22> + 27.100|date: 2010/04/23> + 27.350|date: 2010/04/26> + 27.400|date: 2010/04/27> + 27.120|date: 2010/04/28> + 27.060|date: 2010/04/29> + 27.210|date: 2010/04/30> + 27.470|date: 2010/05/03> + 26.990|date: 2010/05/04> + 26.400|date: 2010/05/05> + 27.000|date: 2010/05/06> + 26.110|date: 2010/05/07> + 27.290|date: 2010/05/10> + 26.940|date: 2010/05/11> + 27.130|date: 2010/05/12> + 27.230|date: 2010/05/13> + 26.670|date: 2010/05/14> + 26.560|date: 2010/05/17> + 27.870|date: 2010/05/18> + 27.540|date: 2010/05/19> + 26.760|date: 2010/05/20> + 25.640|date: 2010/05/21> + 26.000|date: 2010/05/24> + 25.350|date: 2010/05/25> + 25.800|date: 2010/05/26> + 25.980|date: 2010/05/27> + 26.110|date: 2010/05/28> + 25.660|date: 2010/06/01> + 25.550|date: 2010/06/02> + 25.700|date: 2010/06/03> + 25.410|date: 2010/06/04> + 25.150|date: 2010/06/07> + 24.630|date: 2010/06/08> + 24.650|date: 2010/06/09> + 25.160|date: 2010/06/10> + 25.450|date: 2010/06/11> + 25.990|date: 2010/06/14> + 26.310|date: 2010/06/15> + 26.750|date: 2010/06/16> + 27.250|date: 2010/06/17> + 27.240|date: 2010/06/18> + 27.540|date: 2010/06/21> + 27.140|date: 2010/06/22> + 27.200|date: 2010/06/23> + 27.210|date: 2010/06/24> + 27.420|date: 2010/06/25> + 27.760|date: 2010/06/28> + 27.500|date: 2010/06/29> + 27.620|date: 2010/06/30> + 27.340|date: 2010/07/01> + 27.190|date: 2010/07/02> + 27.370|date: 2010/07/06> + 27.400|date: 2010/07/07> + 28.250|date: 2010/07/08> + 28.190|date: 2010/07/09> + 28.270|date: 2010/07/12> + 28.490|date: 2010/07/13> + 28.200|date: 2010/07/14> + 28.470|date: 2010/07/15> + 28.540|date: 2010/07/16> + 28.110|date: 2010/07/19> + 28.130|date: 2010/07/20> + 28.240|date: 2010/07/21> + 28.160|date: 2010/07/22> + 28.430|date: 2010/07/23> + 28.210|date: 2010/07/26> + 28.880|date: 2010/07/27> + 28.910|date: 2010/07/28> + 28.410|date: 2010/07/29> + 27.660|date: 2010/07/30> + 28.130|date: 2010/08/02> + 28.250|date: 2010/08/03> + 28.250|date: 2010/08/04> + 28.240|date: 2010/08/05> + 28.200|date: 2010/08/06> + 27.940|date: 2010/08/09> + 28.340|date: 2010/08/10> + 28.320|date: 2010/08/11> + 27.710|date: 2010/08/12> + 27.930|date: 2010/08/13> + 27.730|date: 2010/08/16> + 27.860|date: 2010/08/17> + 28.070|date: 2010/08/19> + 27.560|date: 2010/08/20> high |ticker: FRX> => 28.930|date: 2009/08/21> + 29.100|date: 2009/08/24> + 29.060|date: 2009/08/25> + 29.260|date: 2009/08/26> + 29.230|date: 2009/08/27> + 29.650|date: 2009/08/28> + 29.340|date: 2009/08/31> + 29.440|date: 2009/09/01> + 28.450|date: 2009/09/02> + 28.390|date: 2009/09/03> + 28.710|date: 2009/09/04> + 29.290|date: 2009/09/09> + 29.690|date: 2009/09/10> + 29.820|date: 2009/09/11> + 29.220|date: 2009/09/14> + 29.050|date: 2009/09/15> + 29.040|date: 2009/09/16> + 29.080|date: 2009/09/17> + 29.120|date: 2009/09/18> + 29.210|date: 2009/09/21> + 29.010|date: 2009/09/22> + 28.940|date: 2009/09/23> + 28.740|date: 2009/09/24> + 28.750|date: 2009/09/25> + 29.450|date: 2009/09/28> + 29.790|date: 2009/09/29> + 29.790|date: 2009/09/30> + 29.470|date: 2009/10/01> + 28.910|date: 2009/10/02> + 29.005|date: 2009/10/05> + 29.450|date: 2009/10/06> + 29.570|date: 2009/10/07> + 29.990|date: 2009/10/08> + 29.950|date: 2009/10/09> + 30.070|date: 2009/10/12> + 30.030|date: 2009/10/13> + 29.900|date: 2009/10/14> + 30.260|date: 2009/10/15> + 30.060|date: 2009/10/16> + 30.560|date: 2009/10/19> + 30.040|date: 2009/10/20> + 29.570|date: 2009/10/21> + 29.030|date: 2009/10/22> + 28.970|date: 2009/10/23> + 28.440|date: 2009/10/26> + 28.120|date: 2009/10/27> + 27.950|date: 2009/10/28> + 28.462|date: 2009/11/05> + 28.670|date: 2009/11/06> + 28.950|date: 2009/11/09> + 28.940|date: 2009/11/10> + 29.000|date: 2009/11/11> + 29.000|date: 2009/11/12> + 28.710|date: 2009/11/13> + 29.130|date: 2009/11/16> + 29.050|date: 2009/11/17> + 29.240|date: 2009/11/18> + 29.170|date: 2009/11/19> + 29.620|date: 2009/11/20> + 30.080|date: 2009/11/23> + 30.690|date: 2009/11/24> + 31.140|date: 2009/11/25> + 30.740|date: 2009/11/27> + 30.700|date: 2009/11/30> + 31.280|date: 2009/12/01> + 31.770|date: 2009/12/02> + 31.740|date: 2009/12/03> + 31.840|date: 2009/12/04> + 31.540|date: 2009/12/07> + 31.040|date: 2009/12/08> + 31.180|date: 2009/12/09> + 31.529|date: 2009/12/10> + 31.490|date: 2009/12/11> + 31.750|date: 2009/12/14> + 31.860|date: 2009/12/15> + 32.070|date: 2009/12/16> + 31.720|date: 2009/12/17> + 31.880|date: 2009/12/18> + 32.330|date: 2009/12/21> + 32.390|date: 2009/12/22> + 32.560|date: 2009/12/23> + 32.260|date: 2009/12/24> + 32.460|date: 2009/12/28> + 32.760|date: 2009/12/29> + 32.490|date: 2009/12/30> + 32.670|date: 2009/12/31> + 33.100|date: 2010/01/04> + 32.910|date: 2010/01/05> + 32.230|date: 2010/01/06> + 32.000|date: 2010/01/07> + 31.330|date: 2010/01/08> + 31.490|date: 2010/01/11> + 31.280|date: 2010/01/12> + 31.250|date: 2010/01/13> + 31.530|date: 2010/01/14> + 31.350|date: 2010/01/15> + 32.050|date: 2010/01/19> + 32.220|date: 2010/01/20> + 32.060|date: 2010/01/21> + 30.490|date: 2010/01/22> + 30.390|date: 2010/01/25> + 30.140|date: 2010/01/26> + 30.130|date: 2010/01/27> + 30.400|date: 2010/01/28> + 29.990|date: 2010/01/29> + 29.960|date: 2010/02/01> + 30.410|date: 2010/02/02> + 30.290|date: 2010/02/03> + 29.840|date: 2010/02/04> + 28.980|date: 2010/02/05> + 29.080|date: 2010/02/08> + 29.230|date: 2010/02/09> + 29.000|date: 2010/02/10> + 29.330|date: 2010/02/11> + 29.160|date: 2010/02/12> + 29.740|date: 2010/02/16> + 29.960|date: 2010/02/17> + 29.770|date: 2010/02/18> + 29.690|date: 2010/02/19> + 29.490|date: 2010/02/22> + 29.410|date: 2010/02/23> + 29.640|date: 2010/02/24> + 29.640|date: 2010/02/25> + 29.970|date: 2010/02/26> + 30.330|date: 2010/03/01> + 30.430|date: 2010/03/02> + 30.450|date: 2010/03/03> + 30.430|date: 2010/03/04> + 30.100|date: 2010/03/05> + 30.220|date: 2010/03/08> + 30.090|date: 2010/03/09> + 30.780|date: 2010/03/10> + 31.200|date: 2010/03/11> + 31.500|date: 2010/03/12> + 31.350|date: 2010/03/15> + 31.430|date: 2010/03/16> + 31.720|date: 2010/03/17> + 31.670|date: 2010/03/18> + 31.650|date: 2010/03/19> + 31.790|date: 2010/03/22> + 32.160|date: 2010/03/23> + 32.040|date: 2010/03/24> + 31.740|date: 2010/03/25> + 31.270|date: 2010/03/26> + 31.580|date: 2010/03/29> + 31.780|date: 2010/03/30> + 31.650|date: 2010/03/31> + 31.885|date: 2010/04/01> + 31.180|date: 2010/04/05> + 31.000|date: 2010/04/06> + 32.910|date: 2010/04/07> + 29.450|date: 2010/04/08> + 28.360|date: 2010/04/09> + 28.680|date: 2010/04/12> + 28.500|date: 2010/04/13> + 28.380|date: 2010/04/14> + 28.430|date: 2010/04/15> + 28.280|date: 2010/04/16> + 28.120|date: 2010/04/19> + 28.180|date: 2010/04/20> + 27.710|date: 2010/04/21> + 27.280|date: 2010/04/22> + 27.530|date: 2010/04/23> + 27.510|date: 2010/04/26> + 27.830|date: 2010/04/27> + 27.180|date: 2010/04/28> + 27.360|date: 2010/04/29> + 27.790|date: 2010/04/30> + 27.530|date: 2010/05/03> + 27.010|date: 2010/05/04> + 27.120|date: 2010/05/05> + 27.050|date: 2010/05/06> + 27.230|date: 2010/05/07> + 27.540|date: 2010/05/10> + 27.450|date: 2010/05/11> + 27.310|date: 2010/05/12> + 27.230|date: 2010/05/13> + 26.730|date: 2010/05/14> + 26.560|date: 2010/05/17> + 28.140|date: 2010/05/18> + 27.540|date: 2010/05/19> + 26.760|date: 2010/05/20> + 26.300|date: 2010/05/21> + 26.140|date: 2010/05/24> + 25.850|date: 2010/05/25> + 26.050|date: 2010/05/26> + 26.130|date: 2010/05/27> + 26.270|date: 2010/05/28> + 26.180|date: 2010/06/01> + 25.810|date: 2010/06/02> + 25.920|date: 2010/06/03> + 25.590|date: 2010/06/04> + 25.310|date: 2010/06/07> + 24.680|date: 2010/06/08> + 25.105|date: 2010/06/09> + 25.800|date: 2010/06/10> + 25.900|date: 2010/06/11> + 26.295|date: 2010/06/14> + 27.050|date: 2010/06/15> + 27.230|date: 2010/06/16> + 27.350|date: 2010/06/17> + 27.500|date: 2010/06/18> + 27.550|date: 2010/06/21> + 27.640|date: 2010/06/22> + 27.410|date: 2010/06/23> + 27.590|date: 2010/06/24> + 27.760|date: 2010/06/25> + 28.190|date: 2010/06/28> + 28.080|date: 2010/06/29> + 27.910|date: 2010/06/30> + 27.360|date: 2010/07/01> + 27.430|date: 2010/07/02> + 27.710|date: 2010/07/06> + 28.090|date: 2010/07/07> + 28.340|date: 2010/07/08> + 28.440|date: 2010/07/09> + 28.440|date: 2010/07/12> + 28.540|date: 2010/07/13> + 28.460|date: 2010/07/14> + 28.660|date: 2010/07/15> + 28.660|date: 2010/07/16> + 28.560|date: 2010/07/19> + 28.325|date: 2010/07/20> + 28.470|date: 2010/07/21> + 28.610|date: 2010/07/22> + 28.430|date: 2010/07/23> + 28.840|date: 2010/07/26> + 28.960|date: 2010/07/27> + 29.000|date: 2010/07/28> + 28.540|date: 2010/07/29> + 27.960|date: 2010/07/30> + 28.410|date: 2010/08/02> + 28.540|date: 2010/08/03> + 28.420|date: 2010/08/04> + 28.570|date: 2010/08/05> + 28.330|date: 2010/08/06> + 28.510|date: 2010/08/09> + 28.775|date: 2010/08/10> + 28.510|date: 2010/08/11> + 28.270|date: 2010/08/12> + 28.060|date: 2010/08/13> + 27.820|date: 2010/08/16> + 28.280|date: 2010/08/17> + 28.170|date: 2010/08/19> + 27.670|date: 2010/08/20> low |ticker: FRX> => 28.070|date: 2009/08/21> + 28.750|date: 2009/08/24> + 28.510|date: 2009/08/25> + 28.770|date: 2009/08/26> + 28.750|date: 2009/08/27> + 28.980|date: 2009/08/28> + 28.890|date: 2009/08/31> + 28.810|date: 2009/09/01> + 27.700|date: 2009/09/02> + 28.000|date: 2009/09/03> + 28.220|date: 2009/09/04> + 29.010|date: 2009/09/09> + 29.140|date: 2009/09/10> + 28.780|date: 2009/09/11> + 28.900|date: 2009/09/14> + 28.700|date: 2009/09/15> + 28.570|date: 2009/09/16> + 28.710|date: 2009/09/17> + 28.800|date: 2009/09/18> + 28.580|date: 2009/09/21> + 28.450|date: 2009/09/22> + 28.490|date: 2009/09/23> + 28.300|date: 2009/09/24> + 28.350|date: 2009/09/25> + 28.500|date: 2009/09/28> + 29.291|date: 2009/09/29> + 28.910|date: 2009/09/30> + 28.750|date: 2009/10/01> + 28.420|date: 2009/10/02> + 28.250|date: 2009/10/05> + 28.870|date: 2009/10/06> + 29.170|date: 2009/10/07> + 29.530|date: 2009/10/08> + 29.480|date: 2009/10/09> + 29.790|date: 2009/10/12> + 29.470|date: 2009/10/13> + 29.030|date: 2009/10/14> + 29.490|date: 2009/10/15> + 29.380|date: 2009/10/16> + 29.750|date: 2009/10/19> + 28.640|date: 2009/10/20> + 28.725|date: 2009/10/21> + 28.460|date: 2009/10/22> + 27.800|date: 2009/10/23> + 27.600|date: 2009/10/26> + 27.650|date: 2009/10/27> + 27.220|date: 2009/10/28> + 27.910|date: 2009/11/05> + 28.070|date: 2009/11/06> + 28.520|date: 2009/11/09> + 28.670|date: 2009/11/10> + 28.580|date: 2009/11/11> + 28.400|date: 2009/11/12> + 28.320|date: 2009/11/13> + 28.440|date: 2009/11/16> + 28.610|date: 2009/11/17> + 28.630|date: 2009/11/18> + 28.510|date: 2009/11/19> + 28.930|date: 2009/11/20> + 29.690|date: 2009/11/23> + 30.050|date: 2009/11/24> + 30.650|date: 2009/11/25> + 30.250|date: 2009/11/27> + 30.370|date: 2009/11/30> + 30.680|date: 2009/12/01> + 31.130|date: 2009/12/02> + 31.200|date: 2009/12/03> + 31.050|date: 2009/12/04> + 30.990|date: 2009/12/07> + 30.500|date: 2009/12/08> + 30.840|date: 2009/12/09> + 31.100|date: 2009/12/10> + 31.110|date: 2009/12/11> + 31.450|date: 2009/12/14> + 31.400|date: 2009/12/15> + 31.820|date: 2009/12/16> + 31.390|date: 2009/12/17> + 31.330|date: 2009/12/18> + 31.880|date: 2009/12/21> + 31.990|date: 2009/12/22> + 32.000|date: 2009/12/23> + 32.080|date: 2009/12/24> + 32.090|date: 2009/12/28> + 32.400|date: 2009/12/29> + 32.200|date: 2009/12/30> + 32.090|date: 2009/12/31> + 32.100|date: 2010/01/04> + 31.600|date: 2010/01/05> + 31.790|date: 2010/01/06> + 31.260|date: 2010/01/07> + 30.450|date: 2010/01/08> + 30.960|date: 2010/01/11> + 30.670|date: 2010/01/12> + 30.870|date: 2010/01/13> + 31.110|date: 2010/01/14> + 30.410|date: 2010/01/15> + 31.030|date: 2010/01/19> + 31.590|date: 2010/01/20> + 30.580|date: 2010/01/21> + 29.410|date: 2010/01/22> + 29.530|date: 2010/01/25> + 29.780|date: 2010/01/26> + 29.580|date: 2010/01/27> + 29.620|date: 2010/01/28> + 29.550|date: 2010/01/29> + 29.250|date: 2010/02/01> + 29.400|date: 2010/02/02> + 29.950|date: 2010/02/03> + 28.970|date: 2010/02/04> + 28.270|date: 2010/02/05> + 28.440|date: 2010/02/08> + 28.700|date: 2010/02/09> + 28.420|date: 2010/02/10> + 28.510|date: 2010/02/11> + 28.510|date: 2010/02/12> + 29.250|date: 2010/02/16> + 29.520|date: 2010/02/17> + 29.400|date: 2010/02/18> + 29.250|date: 2010/02/19> + 29.120|date: 2010/02/22> + 29.000|date: 2010/02/23> + 29.050|date: 2010/02/24> + 28.920|date: 2010/02/25> + 29.540|date: 2010/02/26> + 29.900|date: 2010/03/01> + 30.180|date: 2010/03/02> + 30.130|date: 2010/03/03> + 29.400|date: 2010/03/04> + 29.540|date: 2010/03/05> + 29.860|date: 2010/03/08> + 29.800|date: 2010/03/09> + 29.930|date: 2010/03/10> + 30.190|date: 2010/03/11> + 31.010|date: 2010/03/12> + 31.020|date: 2010/03/15> + 31.170|date: 2010/03/16> + 31.270|date: 2010/03/17> + 31.180|date: 2010/03/18> + 30.945|date: 2010/03/19> + 31.000|date: 2010/03/22> + 31.610|date: 2010/03/23> + 31.510|date: 2010/03/24> + 31.120|date: 2010/03/25> + 30.820|date: 2010/03/26> + 31.160|date: 2010/03/29> + 31.460|date: 2010/03/30> + 31.180|date: 2010/03/31> + 31.290|date: 2010/04/01> + 30.250|date: 2010/04/05> + 30.220|date: 2010/04/06> + 29.900|date: 2010/04/07> + 27.980|date: 2010/04/08> + 27.910|date: 2010/04/09> + 28.150|date: 2010/04/12> + 28.100|date: 2010/04/13> + 28.000|date: 2010/04/14> + 28.170|date: 2010/04/15> + 27.630|date: 2010/04/16> + 27.790|date: 2010/04/19> + 27.740|date: 2010/04/20> + 27.295|date: 2010/04/21> + 26.970|date: 2010/04/22> + 26.960|date: 2010/04/23> + 27.220|date: 2010/04/26> + 26.990|date: 2010/04/27> + 26.830|date: 2010/04/28> + 27.010|date: 2010/04/29> + 27.090|date: 2010/04/30> + 26.980|date: 2010/05/03> + 26.630|date: 2010/05/04> + 26.400|date: 2010/05/05> + 25.020|date: 2010/05/06> + 25.950|date: 2010/05/07> + 26.960|date: 2010/05/10> + 26.730|date: 2010/05/11> + 27.020|date: 2010/05/12> + 26.730|date: 2010/05/13> + 26.380|date: 2010/05/14> + 25.790|date: 2010/05/17> + 27.220|date: 2010/05/18> + 26.900|date: 2010/05/19> + 26.000|date: 2010/05/20> + 25.572|date: 2010/05/21> + 25.780|date: 2010/05/24> + 25.250|date: 2010/05/25> + 25.570|date: 2010/05/26> + 25.790|date: 2010/05/27> + 25.840|date: 2010/05/28> + 25.470|date: 2010/06/01> + 25.310|date: 2010/06/02> + 25.680|date: 2010/06/03> + 25.000|date: 2010/06/04> + 24.620|date: 2010/06/07> + 24.170|date: 2010/06/08> + 24.600|date: 2010/06/09> + 25.160|date: 2010/06/10> + 25.320|date: 2010/06/11> + 25.900|date: 2010/06/14> + 26.270|date: 2010/06/15> + 26.710|date: 2010/06/16> + 26.850|date: 2010/06/17> + 27.180|date: 2010/06/18> + 27.040|date: 2010/06/21> + 27.040|date: 2010/06/22> + 26.870|date: 2010/06/23> + 27.210|date: 2010/06/24> + 27.170|date: 2010/06/25> + 27.600|date: 2010/06/28> + 27.470|date: 2010/06/29> + 27.390|date: 2010/06/30> + 26.690|date: 2010/07/01> + 26.970|date: 2010/07/02> + 27.130|date: 2010/07/06> + 27.290|date: 2010/07/07> + 27.970|date: 2010/07/08> + 28.140|date: 2010/07/09> + 28.170|date: 2010/07/12> + 28.040|date: 2010/07/13> + 28.120|date: 2010/07/14> + 28.300|date: 2010/07/15> + 27.940|date: 2010/07/16> + 28.090|date: 2010/07/19> + 27.740|date: 2010/07/20> + 27.800|date: 2010/07/21> + 28.160|date: 2010/07/22> + 27.940|date: 2010/07/23> + 28.210|date: 2010/07/26> + 28.730|date: 2010/07/27> + 28.260|date: 2010/07/28> + 27.750|date: 2010/07/29> + 27.410|date: 2010/07/30> + 28.070|date: 2010/08/02> + 28.200|date: 2010/08/03> + 28.140|date: 2010/08/04> + 28.190|date: 2010/08/05> + 26.922|date: 2010/08/06> + 27.940|date: 2010/08/09> + 28.280|date: 2010/08/10> + 27.870|date: 2010/08/11> + 27.630|date: 2010/08/12> + 27.780|date: 2010/08/13> + 27.580|date: 2010/08/16> + 27.750|date: 2010/08/17> + 27.630|date: 2010/08/19> + 27.420|date: 2010/08/20> close |ticker: FRX> => 28.780|date: 2009/08/21> + 28.950|date: 2009/08/24> + 28.880|date: 2009/08/25> + 28.990|date: 2009/08/26> + 29.190|date: 2009/08/27> + 29.110|date: 2009/08/28> + 29.270|date: 2009/08/31> + 28.900|date: 2009/09/01> + 28.230|date: 2009/09/02> + 28.260|date: 2009/09/03> + 28.660|date: 2009/09/04> + 29.190|date: 2009/09/09> + 29.600|date: 2009/09/10> + 29.090|date: 2009/09/11> + 29.070|date: 2009/09/14> + 28.910|date: 2009/09/15> + 29.000|date: 2009/09/16> + 28.890|date: 2009/09/17> + 28.950|date: 2009/09/18> + 28.960|date: 2009/09/21> + 28.880|date: 2009/09/22> + 28.520|date: 2009/09/23> + 28.650|date: 2009/09/24> + 28.510|date: 2009/09/25> + 29.200|date: 2009/09/28> + 29.710|date: 2009/09/29> + 29.440|date: 2009/09/30> + 28.780|date: 2009/10/01> + 28.490|date: 2009/10/02> + 28.860|date: 2009/10/05> + 29.390|date: 2009/10/06> + 29.530|date: 2009/10/07> + 29.660|date: 2009/10/08> + 29.880|date: 2009/10/09> + 30.050|date: 2009/10/12> + 29.710|date: 2009/10/13> + 29.640|date: 2009/10/14> + 30.180|date: 2009/10/15> + 29.660|date: 2009/10/16> + 30.250|date: 2009/10/19> + 28.960|date: 2009/10/20> + 28.790|date: 2009/10/21> + 28.920|date: 2009/10/22> + 27.880|date: 2009/10/23> + 27.800|date: 2009/10/26> + 27.890|date: 2009/10/27> + 27.240|date: 2009/10/28> + 28.390|date: 2009/11/05> + 28.670|date: 2009/11/06> + 28.950|date: 2009/11/09> + 28.860|date: 2009/11/10> + 28.890|date: 2009/11/11> + 28.440|date: 2009/11/12> + 28.350|date: 2009/11/13> + 28.970|date: 2009/11/16> + 28.980|date: 2009/11/17> + 29.140|date: 2009/11/18> + 29.110|date: 2009/11/19> + 29.570|date: 2009/11/20> + 30.070|date: 2009/11/23> + 30.690|date: 2009/11/24> + 31.100|date: 2009/11/25> + 30.560|date: 2009/11/27> + 30.660|date: 2009/11/30> + 31.010|date: 2009/12/01> + 31.560|date: 2009/12/02> + 31.230|date: 2009/12/03> + 31.200|date: 2009/12/04> + 31.030|date: 2009/12/07> + 30.960|date: 2009/12/08> + 31.140|date: 2009/12/09> + 31.190|date: 2009/12/10> + 31.310|date: 2009/12/11> + 31.690|date: 2009/12/14> + 31.800|date: 2009/12/15> + 31.890|date: 2009/12/16> + 31.550|date: 2009/12/17> + 31.720|date: 2009/12/18> + 32.030|date: 2009/12/21> + 32.300|date: 2009/12/22> + 32.130|date: 2009/12/23> + 32.250|date: 2009/12/24> + 32.450|date: 2009/12/28> + 32.470|date: 2009/12/29> + 32.460|date: 2009/12/30> + 32.110|date: 2009/12/31> + 32.420|date: 2010/01/04> + 31.810|date: 2010/01/05> + 31.910|date: 2010/01/06> + 31.370|date: 2010/01/07> + 31.040|date: 2010/01/08> + 31.400|date: 2010/01/11> + 30.810|date: 2010/01/12> + 31.200|date: 2010/01/13> + 31.350|date: 2010/01/14> + 30.660|date: 2010/01/15> + 31.770|date: 2010/01/19> + 31.660|date: 2010/01/20> + 30.620|date: 2010/01/21> + 29.430|date: 2010/01/22> + 29.980|date: 2010/01/25> + 29.870|date: 2010/01/26> + 30.120|date: 2010/01/27> + 29.820|date: 2010/01/28> + 29.640|date: 2010/01/29> + 29.470|date: 2010/02/01> + 30.380|date: 2010/02/02> + 29.990|date: 2010/02/03> + 29.000|date: 2010/02/04> + 28.800|date: 2010/02/05> + 28.780|date: 2010/02/08> + 28.980|date: 2010/02/09> + 28.760|date: 2010/02/10> + 29.300|date: 2010/02/11> + 29.100|date: 2010/02/12> + 29.520|date: 2010/02/16> + 29.660|date: 2010/02/17> + 29.710|date: 2010/02/18> + 29.350|date: 2010/02/19> + 29.400|date: 2010/02/22> + 29.020|date: 2010/02/23> + 29.640|date: 2010/02/24> + 29.620|date: 2010/02/25> + 29.880|date: 2010/02/26> + 30.290|date: 2010/03/01> + 30.290|date: 2010/03/02> + 30.280|date: 2010/03/03> + 29.540|date: 2010/03/04> + 30.100|date: 2010/03/05> + 30.010|date: 2010/03/08> + 30.060|date: 2010/03/09> + 30.760|date: 2010/03/10> + 31.190|date: 2010/03/11> + 31.260|date: 2010/03/12> + 31.320|date: 2010/03/15> + 31.370|date: 2010/03/16> + 31.670|date: 2010/03/17> + 31.470|date: 2010/03/18> + 31.060|date: 2010/03/19> + 31.750|date: 2010/03/22> + 32.070|date: 2010/03/23> + 31.560|date: 2010/03/24> + 31.220|date: 2010/03/25> + 31.080|date: 2010/03/26> + 31.540|date: 2010/03/29> + 31.690|date: 2010/03/30> + 31.360|date: 2010/03/31> + 31.430|date: 2010/04/01> + 30.960|date: 2010/04/05> + 30.480|date: 2010/04/06> + 32.460|date: 2010/04/07> + 27.990|date: 2010/04/08> + 28.250|date: 2010/04/09> + 28.360|date: 2010/04/12> + 28.370|date: 2010/04/13> + 28.340|date: 2010/04/14> + 28.210|date: 2010/04/15> + 27.800|date: 2010/04/16> + 28.010|date: 2010/04/19> + 27.870|date: 2010/04/20> + 27.460|date: 2010/04/21> + 27.050|date: 2010/04/22> + 27.400|date: 2010/04/23> + 27.420|date: 2010/04/26> + 27.050|date: 2010/04/27> + 26.930|date: 2010/04/28> + 27.210|date: 2010/04/29> + 27.260|date: 2010/04/30> + 27.130|date: 2010/05/03> + 26.780|date: 2010/05/04> + 27.050|date: 2010/05/05> + 26.240|date: 2010/05/06> + 26.570|date: 2010/05/07> + 27.180|date: 2010/05/10> + 27.120|date: 2010/05/11> + 27.280|date: 2010/05/12> + 26.760|date: 2010/05/13> + 26.540|date: 2010/05/14> + 26.190|date: 2010/05/17> + 27.670|date: 2010/05/18> + 27.160|date: 2010/05/19> + 26.050|date: 2010/05/20> + 26.120|date: 2010/05/21> + 25.810|date: 2010/05/24> + 25.830|date: 2010/05/25> + 25.640|date: 2010/05/26> + 26.070|date: 2010/05/27> + 25.880|date: 2010/05/28> + 25.490|date: 2010/06/01> + 25.750|date: 2010/06/02> + 25.870|date: 2010/06/03> + 25.010|date: 2010/06/04> + 24.640|date: 2010/06/07> + 24.360|date: 2010/06/08> + 24.830|date: 2010/06/09> + 25.730|date: 2010/06/10> + 25.860|date: 2010/06/11> + 26.060|date: 2010/06/14> + 27.020|date: 2010/06/15> + 27.210|date: 2010/06/16> + 27.300|date: 2010/06/17> + 27.300|date: 2010/06/18> + 27.190|date: 2010/06/21> + 27.130|date: 2010/06/22> + 27.240|date: 2010/06/23> + 27.350|date: 2010/06/24> + 27.630|date: 2010/06/25> + 27.970|date: 2010/06/28> + 27.680|date: 2010/06/29> + 27.430|date: 2010/06/30> + 27.170|date: 2010/07/01> + 27.110|date: 2010/07/02> + 27.310|date: 2010/07/06> + 28.080|date: 2010/07/07> + 28.320|date: 2010/07/08> + 28.390|date: 2010/07/09> + 28.250|date: 2010/07/12> + 28.330|date: 2010/07/13> + 28.440|date: 2010/07/14> + 28.620|date: 2010/07/15> + 27.960|date: 2010/07/16> + 28.320|date: 2010/07/19> + 28.100|date: 2010/07/20> + 27.870|date: 2010/07/21> + 28.410|date: 2010/07/22> + 28.280|date: 2010/07/23> + 28.840|date: 2010/07/26> + 28.960|date: 2010/07/27> + 28.330|date: 2010/07/28> + 27.820|date: 2010/07/29> + 27.750|date: 2010/07/30> + 28.290|date: 2010/08/02> + 28.250|date: 2010/08/03> + 28.410|date: 2010/08/04> + 28.490|date: 2010/08/05> + 27.800|date: 2010/08/06> + 28.450|date: 2010/08/09> + 28.640|date: 2010/08/10> + 27.930|date: 2010/08/11> + 28.020|date: 2010/08/12> + 27.880|date: 2010/08/13> + 27.690|date: 2010/08/16> + 28.040|date: 2010/08/17> + 27.770|date: 2010/08/19> + 27.600|date: 2010/08/20> volume |ticker: FRX> => 29519.000|date: 2009/08/21> + 12791.000|date: 2009/08/24> + 35004.000|date: 2009/08/25> + 12488.000|date: 2009/08/26> + 18055.000|date: 2009/08/27> + 17423.000|date: 2009/08/28> + 23640.000|date: 2009/08/31> + 29385.000|date: 2009/09/01> + 62933.000|date: 2009/09/02> + 19531.000|date: 2009/09/03> + 12725.000|date: 2009/09/04> + 14656.000|date: 2009/09/09> + 12060.000|date: 2009/09/10> + 28635.000|date: 2009/09/11> + 18139.000|date: 2009/09/14> + 35601.000|date: 2009/09/15> + 28699.000|date: 2009/09/16> + 19906.000|date: 2009/09/17> + 27255.000|date: 2009/09/18> + 27356.000|date: 2009/09/21> + 27199.000|date: 2009/09/22> + 20799.000|date: 2009/09/23> + 17388.000|date: 2009/09/24> + 27734.000|date: 2009/09/25> + 22074.000|date: 2009/09/28> + 30271.000|date: 2009/09/29> + 27375.000|date: 2009/09/30> + 26110.000|date: 2009/10/01> + 24763.000|date: 2009/10/02> + 19474.000|date: 2009/10/05> + 20477.000|date: 2009/10/06> + 18166.000|date: 2009/10/07> + 16923.000|date: 2009/10/08> + 11126.000|date: 2009/10/09> + 13085.000|date: 2009/10/12> + 17225.000|date: 2009/10/13> + 25505.000|date: 2009/10/14> + 39151.000|date: 2009/10/15> + 27054.000|date: 2009/10/16> + 30061.000|date: 2009/10/19> + 43538.000|date: 2009/10/20> + 36154.000|date: 2009/10/21> + 22206.000|date: 2009/10/22> + 35817.000|date: 2009/10/23> + 26161.000|date: 2009/10/26> + 30222.000|date: 2009/10/27> + 23211.000|date: 2009/10/28> + 20479.000|date: 2009/11/05> + 22337.000|date: 2009/11/06> + 25631.000|date: 2009/11/09> + 15725.000|date: 2009/11/10> + 12767.000|date: 2009/11/11> + 19073.000|date: 2009/11/12> + 22236.000|date: 2009/11/13> + 26411.000|date: 2009/11/16> + 16972.000|date: 2009/11/17> + 22590.000|date: 2009/11/18> + 26673.000|date: 2009/11/19> + 34444.000|date: 2009/11/20> + 21352.000|date: 2009/11/23> + 37439.000|date: 2009/11/24> + 26403.000|date: 2009/11/25> + 8108.000|date: 2009/11/27> + 22498.000|date: 2009/11/30> + 21316.000|date: 2009/12/01> + 24762.000|date: 2009/12/02> + 23015.000|date: 2009/12/03> + 18771.000|date: 2009/12/04> + 16224.000|date: 2009/12/07> + 23593.000|date: 2009/12/08> + 18913.000|date: 2009/12/09> + 19533.000|date: 2009/12/10> + 22218.000|date: 2009/12/11> + 18860.000|date: 2009/12/14> + 15609.000|date: 2009/12/15> + 19707.000|date: 2009/12/16> + 23281.000|date: 2009/12/17> + 26013.000|date: 2009/12/18> + 16616.000|date: 2009/12/21> + 13879.000|date: 2009/12/22> + 12752.000|date: 2009/12/23> + 3473.000|date: 2009/12/24> + 14120.000|date: 2009/12/28> + 9392.000|date: 2009/12/29> + 7382.000|date: 2009/12/30> + 9749.000|date: 2009/12/31> + 19731.000|date: 2010/01/04> + 34948.000|date: 2010/01/05> + 28487.000|date: 2010/01/06> + 34214.000|date: 2010/01/07> + 36765.000|date: 2010/01/08> + 20620.000|date: 2010/01/11> + 17542.000|date: 2010/01/12> + 16972.000|date: 2010/01/13> + 18496.000|date: 2010/01/14> + 31936.000|date: 2010/01/15> + 42643.000|date: 2010/01/19> + 27199.000|date: 2010/01/20> + 35804.000|date: 2010/01/21> + 61569.000|date: 2010/01/22> + 51244.000|date: 2010/01/25> + 37779.000|date: 2010/01/26> + 34978.000|date: 2010/01/27> + 40096.000|date: 2010/01/28> + 36596.000|date: 2010/01/29> + 30159.000|date: 2010/02/01> + 54013.000|date: 2010/02/02> + 28457.000|date: 2010/02/03> + 31857.000|date: 2010/02/04> + 35900.000|date: 2010/02/05> + 28431.000|date: 2010/02/08> + 26803.000|date: 2010/02/09> + 32381.000|date: 2010/02/10> + 43178.000|date: 2010/02/11> + 42653.000|date: 2010/02/12> + 40338.000|date: 2010/02/16> + 31538.000|date: 2010/02/17> + 27339.000|date: 2010/02/18> + 30821.000|date: 2010/02/19> + 20786.000|date: 2010/02/22> + 25576.000|date: 2010/02/23> + 37755.000|date: 2010/02/24> + 38528.000|date: 2010/02/25> + 28976.000|date: 2010/02/26> + 21717.000|date: 2010/03/01> + 24221.000|date: 2010/03/02> + 19113.000|date: 2010/03/03> + 82661.000|date: 2010/03/04> + 22462.000|date: 2010/03/05> + 20393.000|date: 2010/03/08> + 20242.000|date: 2010/03/09> + 40613.000|date: 2010/03/10> + 33575.000|date: 2010/03/11> + 20340.000|date: 2010/03/12> + 17548.000|date: 2010/03/15> + 17948.000|date: 2010/03/16> + 19878.000|date: 2010/03/17> + 22487.000|date: 2010/03/18> + 30900.000|date: 2010/03/19> + 25772.000|date: 2010/03/22> + 25387.000|date: 2010/03/23> + 17204.000|date: 2010/03/24> + 24391.000|date: 2010/03/25> + 15750.000|date: 2010/03/26> + 16850.000|date: 2010/03/29> + 23095.000|date: 2010/03/30> + 25560.000|date: 2010/03/31> + 31652.000|date: 2010/04/01> + 74483.000|date: 2010/04/05> + 46871.000|date: 2010/04/06> + 182456.000|date: 2010/04/07> + 226559.000|date: 2010/04/08> + 79993.000|date: 2010/04/09> + 42336.000|date: 2010/04/12> + 31472.000|date: 2010/04/13> + 32673.000|date: 2010/04/14> + 35854.000|date: 2010/04/15> + 58316.000|date: 2010/04/16> + 32968.000|date: 2010/04/19> + 45346.000|date: 2010/04/20> + 70202.000|date: 2010/04/21> + 45052.000|date: 2010/04/22> + 40565.000|date: 2010/04/23> + 43362.000|date: 2010/04/26> + 56139.000|date: 2010/04/27> + 44044.000|date: 2010/04/28> + 44204.000|date: 2010/04/29> + 50674.000|date: 2010/04/30> + 50417.000|date: 2010/05/03> + 51433.000|date: 2010/05/04> + 54563.000|date: 2010/05/05> + 70073.000|date: 2010/05/06> + 89487.000|date: 2010/05/07> + 62203.000|date: 2010/05/10> + 36582.000|date: 2010/05/11> + 35942.000|date: 2010/05/12> + 41110.000|date: 2010/05/13> + 38385.000|date: 2010/05/14> + 51092.000|date: 2010/05/17> + 149817.000|date: 2010/05/18> + 68721.000|date: 2010/05/19> + 49236.000|date: 2010/05/20> + 47831.000|date: 2010/05/21> + 34455.000|date: 2010/05/24> + 48690.000|date: 2010/05/25> + 64650.000|date: 2010/05/26> + 26767.000|date: 2010/05/27> + 27384.000|date: 2010/05/28> + 32961.000|date: 2010/06/01> + 36834.000|date: 2010/06/02> + 30944.000|date: 2010/06/03> + 38108.000|date: 2010/06/04> + 54185.000|date: 2010/06/07> + 43432.000|date: 2010/06/08> + 71492.000|date: 2010/06/09> + 48206.000|date: 2010/06/10> + 46350.000|date: 2010/06/11> + 41220.000|date: 2010/06/14> + 52609.000|date: 2010/06/15> + 30362.000|date: 2010/06/16> + 41384.000|date: 2010/06/17> + 38619.000|date: 2010/06/18> + 30422.000|date: 2010/06/21> + 34674.000|date: 2010/06/22> + 32661.000|date: 2010/06/23> + 32722.000|date: 2010/06/24> + 43389.000|date: 2010/06/25> + 42731.000|date: 2010/06/28> + 52195.000|date: 2010/06/29> + 38851.000|date: 2010/06/30> + 45965.000|date: 2010/07/01> + 23356.000|date: 2010/07/02> + 37426.000|date: 2010/07/06> + 39244.000|date: 2010/07/07> + 33222.000|date: 2010/07/08> + 17888.000|date: 2010/07/09> + 29978.000|date: 2010/07/12> + 39338.000|date: 2010/07/13> + 28837.000|date: 2010/07/14> + 18416.000|date: 2010/07/15> + 27184.000|date: 2010/07/16> + 28734.000|date: 2010/07/19> + 38879.000|date: 2010/07/20> + 29791.000|date: 2010/07/21> + 30256.000|date: 2010/07/22> + 27561.000|date: 2010/07/23> + 21381.000|date: 2010/07/26> + 30572.000|date: 2010/07/27> + 42728.000|date: 2010/07/28> + 41875.000|date: 2010/07/29> + 29925.000|date: 2010/07/30> + 35867.000|date: 2010/08/02> + 19838.000|date: 2010/08/03> + 45123.000|date: 2010/08/04> + 18488.000|date: 2010/08/05> + 98273.000|date: 2010/08/06> + 37875.000|date: 2010/08/09> + 26470.000|date: 2010/08/10> + 25905.000|date: 2010/08/11> + 24650.000|date: 2010/08/12> + 14905.000|date: 2010/08/13> + 22931.000|date: 2010/08/16> + 28312.000|date: 2010/08/17> + 26677.000|date: 2010/08/19> + 24504.000|date: 2010/08/20> open |ticker: FSLR> => 122.990|date: 2009/11/05> + 119.770|date: 2009/11/06> + 120.220|date: 2009/11/09> + 120.590|date: 2009/11/10> + 121.990|date: 2009/11/11> + 116.250|date: 2009/11/13> + 120.400|date: 2009/11/16> + 125.750|date: 2009/11/17> + 127.450|date: 2009/11/18> + 123.590|date: 2009/11/19> + 119.890|date: 2009/11/20> + 123.590|date: 2009/11/23> + 121.310|date: 2009/11/24> + 119.880|date: 2009/11/25> + 116.860|date: 2009/11/27> + 120.790|date: 2009/11/30> + 121.200|date: 2009/12/01> + 122.720|date: 2009/12/02> + 122.210|date: 2009/12/03> + 131.500|date: 2009/12/04> + 131.200|date: 2009/12/07> + 134.220|date: 2009/12/08> + 132.200|date: 2009/12/09> + 134.990|date: 2009/12/10> + 134.880|date: 2009/12/11> + 134.990|date: 2009/12/14> + 137.600|date: 2009/12/15> + 139.780|date: 2009/12/16> + 137.170|date: 2009/12/17> + 135.640|date: 2009/12/18> + 135.740|date: 2009/12/21> + 137.370|date: 2009/12/22> + 135.490|date: 2009/12/23> + 132.580|date: 2009/12/24> + 134.860|date: 2009/12/28> + 134.910|date: 2009/12/29> + 135.410|date: 2009/12/30> + 137.110|date: 2009/12/31> + 136.500|date: 2010/01/04> + 135.390|date: 2010/01/05> + 138.330|date: 2010/01/06> + 140.630|date: 2010/01/07> + 139.810|date: 2010/01/08> + 141.220|date: 2010/01/11> + 136.260|date: 2010/01/12> + 133.880|date: 2010/01/13> + 131.700|date: 2010/01/14> + 126.000|date: 2010/01/15> + 122.930|date: 2010/01/19> + 120.660|date: 2010/01/20> + 119.280|date: 2010/01/21> + 119.190|date: 2010/01/22> + 113.910|date: 2010/01/25> + 111.520|date: 2010/01/26> + 115.300|date: 2010/01/27> + 115.250|date: 2010/01/28> + 114.760|date: 2010/01/29> + 114.890|date: 2010/02/01> + 117.510|date: 2010/02/02> + 117.900|date: 2010/02/03> + 116.900|date: 2010/02/04> + 113.340|date: 2010/02/05> + 112.000|date: 2010/02/08> + 113.310|date: 2010/02/09> + 112.430|date: 2010/02/10> + 110.380|date: 2010/02/11> + 113.240|date: 2010/02/12> + 116.840|date: 2010/02/16> + 123.290|date: 2010/02/17> + 126.000|date: 2010/02/18> + 116.520|date: 2010/02/19> + 114.670|date: 2010/02/22> + 109.590|date: 2010/02/23> + 106.710|date: 2010/02/24> + 100.720|date: 2010/02/25> + 105.360|date: 2010/02/26> + 107.900|date: 2010/03/01> + 105.990|date: 2010/03/02> + 108.970|date: 2010/03/03> + 108.790|date: 2010/03/04> + 108.790|date: 2010/03/05> + 109.010|date: 2010/03/08> + 105.890|date: 2010/03/09> + 106.120|date: 2010/03/10> + 110.990|date: 2010/03/11> + 114.500|date: 2010/03/12> + 115.530|date: 2010/03/15> + 116.000|date: 2010/03/16> + 116.010|date: 2010/03/17> + 114.000|date: 2010/03/18> + 114.290|date: 2010/03/19> + 110.120|date: 2010/03/22> + 109.520|date: 2010/03/23> + 111.340|date: 2010/03/24> + 112.800|date: 2010/03/25> + 113.600|date: 2010/03/26> + 118.220|date: 2010/03/29> + 119.540|date: 2010/03/30> + 122.000|date: 2010/03/31> + 122.860|date: 2010/04/01> + 122.400|date: 2010/04/05> + 121.000|date: 2010/04/06> + 122.540|date: 2010/04/07> + 125.400|date: 2010/04/08> + 126.370|date: 2010/04/09> + 124.090|date: 2010/04/12> + 127.610|date: 2010/04/13> + 128.240|date: 2010/04/14> + 132.500|date: 2010/04/15> + 137.960|date: 2010/04/16> + 131.860|date: 2010/04/19> + 134.210|date: 2010/04/20> + 132.000|date: 2010/04/21> + 129.990|date: 2010/04/22> + 132.000|date: 2010/04/23> + 133.000|date: 2010/04/26> + 130.610|date: 2010/04/27> + 129.420|date: 2010/04/28> + 141.730|date: 2010/04/29> + 147.920|date: 2010/04/30> + 144.990|date: 2010/05/03> + 143.520|date: 2010/05/04> + 135.360|date: 2010/05/05> + 132.480|date: 2010/05/06> + 124.890|date: 2010/05/07> + 130.500|date: 2010/05/10> + 129.970|date: 2010/05/11> + 128.260|date: 2010/05/12> + 128.260|date: 2010/05/13> + 124.160|date: 2010/05/14> + 120.110|date: 2010/05/17> + 115.580|date: 2010/05/18> + 108.150|date: 2010/05/19> + 107.720|date: 2010/05/20> + 107.490|date: 2010/05/21> + 115.140|date: 2010/05/24> + 105.210|date: 2010/05/25> + 115.030|date: 2010/05/26> + 114.680|date: 2010/05/27> + 115.730|date: 2010/05/28> + 112.010|date: 2010/06/01> + 108.300|date: 2010/06/02> + 112.660|date: 2010/06/03> + 109.460|date: 2010/06/04> + 110.030|date: 2010/06/07> + 105.200|date: 2010/06/08> + 106.000|date: 2010/06/09> + 105.530|date: 2010/06/10> + 105.750|date: 2010/06/11> + 108.980|date: 2010/06/14> + 110.250|date: 2010/06/15> + 115.800|date: 2010/06/16> + 125.070|date: 2010/06/17> + 125.020|date: 2010/06/18> + 122.670|date: 2010/06/22> + 120.060|date: 2010/06/23> + 120.000|date: 2010/06/24> + 117.560|date: 2010/06/25> + 121.850|date: 2010/06/28> + 116.310|date: 2010/06/29> + 114.470|date: 2010/06/30> + 113.610|date: 2010/07/01> + 118.640|date: 2010/07/02> + 123.340|date: 2010/07/06> + 123.820|date: 2010/07/07> + 129.960|date: 2010/07/08> + 130.000|date: 2010/07/09> + 131.560|date: 2010/07/12> + 131.800|date: 2010/07/13> + 129.770|date: 2010/07/14> + 133.000|date: 2010/07/15> + 130.770|date: 2010/07/16> + 129.140|date: 2010/07/19> + 129.490|date: 2010/07/20> + 136.400|date: 2010/07/21> + 136.710|date: 2010/07/22> + 137.100|date: 2010/07/23> + 138.130|date: 2010/07/26> + 139.440|date: 2010/07/27> + 137.140|date: 2010/07/28> + 137.840|date: 2010/07/29> + 129.050|date: 2010/07/30> + 126.290|date: 2010/08/02> + 127.020|date: 2010/08/03> + 127.110|date: 2010/08/04> + 130.530|date: 2010/08/05> + 130.450|date: 2010/08/09> + 128.380|date: 2010/08/10> + 126.950|date: 2010/08/11> + 123.310|date: 2010/08/12> + 124.070|date: 2010/08/13> + 123.500|date: 2010/08/16> + 126.560|date: 2010/08/17> + 124.210|date: 2010/08/19> + 122.620|date: 2010/08/20> high |ticker: FSLR> => 123.700|date: 2009/11/05> + 120.370|date: 2009/11/06> + 120.500|date: 2009/11/09> + 123.850|date: 2009/11/10> + 122.000|date: 2009/11/11> + 119.540|date: 2009/11/13> + 125.220|date: 2009/11/16> + 127.540|date: 2009/11/17> + 127.990|date: 2009/11/18> + 124.000|date: 2009/11/19> + 121.790|date: 2009/11/20> + 124.930|date: 2009/11/23> + 121.420|date: 2009/11/24> + 121.380|date: 2009/11/25> + 121.740|date: 2009/11/27> + 121.990|date: 2009/11/30> + 123.859|date: 2009/12/01> + 123.150|date: 2009/12/02> + 130.270|date: 2009/12/03> + 133.440|date: 2009/12/04> + 135.940|date: 2009/12/07> + 137.300|date: 2009/12/08> + 136.200|date: 2009/12/09> + 135.880|date: 2009/12/10> + 135.460|date: 2009/12/11> + 139.980|date: 2009/12/14> + 142.660|date: 2009/12/15> + 141.500|date: 2009/12/16> + 138.799|date: 2009/12/17> + 136.560|date: 2009/12/18> + 138.300|date: 2009/12/21> + 138.700|date: 2009/12/22> + 136.390|date: 2009/12/23> + 134.320|date: 2009/12/24> + 135.429|date: 2009/12/28> + 136.450|date: 2009/12/29> + 136.910|date: 2009/12/30> + 137.110|date: 2009/12/31> + 136.830|date: 2010/01/04> + 140.600|date: 2010/01/05> + 140.250|date: 2010/01/06> + 142.460|date: 2010/01/07> + 141.500|date: 2010/01/08> + 141.240|date: 2010/01/11> + 137.000|date: 2010/01/12> + 134.000|date: 2010/01/13> + 136.230|date: 2010/01/14> + 126.500|date: 2010/01/15> + 124.680|date: 2010/01/19> + 122.000|date: 2010/01/20> + 121.450|date: 2010/01/21> + 119.540|date: 2010/01/22> + 115.750|date: 2010/01/25> + 117.880|date: 2010/01/26> + 115.980|date: 2010/01/27> + 115.780|date: 2010/01/28> + 120.030|date: 2010/01/29> + 119.840|date: 2010/02/01> + 118.680|date: 2010/02/02> + 120.300|date: 2010/02/03> + 117.860|date: 2010/02/04> + 114.400|date: 2010/02/05> + 113.320|date: 2010/02/08> + 114.900|date: 2010/02/09> + 113.040|date: 2010/02/10> + 114.450|date: 2010/02/11> + 115.900|date: 2010/02/12> + 122.790|date: 2010/02/16> + 124.750|date: 2010/02/17> + 126.995|date: 2010/02/18> + 118.490|date: 2010/02/19> + 115.120|date: 2010/02/22> + 109.640|date: 2010/02/23> + 107.698|date: 2010/02/24> + 103.460|date: 2010/02/25> + 105.980|date: 2010/02/26> + 107.900|date: 2010/03/01> + 109.339|date: 2010/03/02> + 110.150|date: 2010/03/03> + 109.700|date: 2010/03/04> + 109.500|date: 2010/03/05> + 109.490|date: 2010/03/08> + 107.280|date: 2010/03/09> + 112.250|date: 2010/03/10> + 115.700|date: 2010/03/11> + 117.440|date: 2010/03/12> + 118.640|date: 2010/03/15> + 116.700|date: 2010/03/16> + 116.490|date: 2010/03/17> + 115.820|date: 2010/03/18> + 114.900|date: 2010/03/19> + 110.930|date: 2010/03/22> + 112.680|date: 2010/03/23> + 111.970|date: 2010/03/24> + 113.700|date: 2010/03/25> + 118.581|date: 2010/03/26> + 120.500|date: 2010/03/29> + 122.890|date: 2010/03/30> + 123.400|date: 2010/03/31> + 123.350|date: 2010/04/01> + 124.000|date: 2010/04/05> + 122.260|date: 2010/04/06> + 126.730|date: 2010/04/07> + 127.560|date: 2010/04/08> + 127.000|date: 2010/04/09> + 129.950|date: 2010/04/12> + 128.500|date: 2010/04/13> + 132.640|date: 2010/04/14> + 139.460|date: 2010/04/15> + 138.090|date: 2010/04/16> + 134.900|date: 2010/04/19> + 135.720|date: 2010/04/20> + 132.080|date: 2010/04/21> + 134.290|date: 2010/04/22> + 133.880|date: 2010/04/23> + 135.420|date: 2010/04/26> + 133.790|date: 2010/04/27> + 131.560|date: 2010/04/28> + 152.530|date: 2010/04/29> + 150.790|date: 2010/04/30> + 148.110|date: 2010/05/03> + 143.720|date: 2010/05/04> + 137.500|date: 2010/05/05> + 136.240|date: 2010/05/06> + 127.200|date: 2010/05/07> + 134.240|date: 2010/05/10> + 129.800|date: 2010/05/11> + 129.060|date: 2010/05/12> + 129.450|date: 2010/05/13> + 124.500|date: 2010/05/14> + 120.310|date: 2010/05/17> + 115.890|date: 2010/05/18> + 110.930|date: 2010/05/19> + 114.000|date: 2010/05/20> + 115.880|date: 2010/05/21> + 115.410|date: 2010/05/24> + 112.980|date: 2010/05/25> + 117.000|date: 2010/05/26> + 115.900|date: 2010/05/27> + 115.950|date: 2010/05/28> + 112.510|date: 2010/06/01> + 110.990|date: 2010/06/02> + 114.500|date: 2010/06/03> + 115.340|date: 2010/06/04> + 110.080|date: 2010/06/07> + 106.850|date: 2010/06/08> + 108.970|date: 2010/06/09> + 109.620|date: 2010/06/10> + 108.960|date: 2010/06/11> + 110.000|date: 2010/06/14> + 117.550|date: 2010/06/15> + 120.440|date: 2010/06/16> + 125.880|date: 2010/06/17> + 125.374|date: 2010/06/18> + 124.500|date: 2010/06/22> + 121.900|date: 2010/06/23> + 120.360|date: 2010/06/24> + 119.460|date: 2010/06/25> + 123.910|date: 2010/06/28> + 117.410|date: 2010/06/29> + 118.000|date: 2010/06/30> + 117.960|date: 2010/07/01> + 121.680|date: 2010/07/02> + 126.600|date: 2010/07/06> + 128.730|date: 2010/07/07> + 131.810|date: 2010/07/08> + 132.260|date: 2010/07/09> + 132.510|date: 2010/07/12> + 131.860|date: 2010/07/13> + 135.400|date: 2010/07/14> + 133.460|date: 2010/07/15> + 131.460|date: 2010/07/16> + 131.600|date: 2010/07/19> + 137.210|date: 2010/07/20> + 136.920|date: 2010/07/21> + 139.070|date: 2010/07/22> + 140.000|date: 2010/07/23> + 139.900|date: 2010/07/26> + 139.860|date: 2010/07/27> + 138.920|date: 2010/07/28> + 139.198|date: 2010/07/29> + 130.000|date: 2010/07/30> + 127.800|date: 2010/08/02> + 127.780|date: 2010/08/03> + 132.000|date: 2010/08/04> + 131.740|date: 2010/08/05> + 130.949|date: 2010/08/09> + 129.950|date: 2010/08/10> + 127.970|date: 2010/08/11> + 125.750|date: 2010/08/12> + 126.850|date: 2010/08/13> + 126.400|date: 2010/08/16> + 127.410|date: 2010/08/17> + 124.740|date: 2010/08/19> + 125.040|date: 2010/08/20> low |ticker: FSLR> => 119.600|date: 2009/11/05> + 117.140|date: 2009/11/06> + 117.750|date: 2009/11/09> + 119.000|date: 2009/11/10> + 118.230|date: 2009/11/11> + 115.780|date: 2009/11/13> + 120.020|date: 2009/11/16> + 123.440|date: 2009/11/17> + 123.100|date: 2009/11/18> + 120.050|date: 2009/11/19> + 118.900|date: 2009/11/20> + 120.800|date: 2009/11/23> + 118.350|date: 2009/11/24> + 118.540|date: 2009/11/25> + 116.510|date: 2009/11/27> + 118.060|date: 2009/11/30> + 119.110|date: 2009/12/01> + 121.160|date: 2009/12/02> + 122.190|date: 2009/12/03> + 126.300|date: 2009/12/04> + 130.690|date: 2009/12/07> + 133.510|date: 2009/12/08> + 131.520|date: 2009/12/09> + 132.550|date: 2009/12/10> + 132.650|date: 2009/12/11> + 134.110|date: 2009/12/14> + 137.540|date: 2009/12/15> + 136.510|date: 2009/12/16> + 133.370|date: 2009/12/17> + 133.250|date: 2009/12/18> + 133.730|date: 2009/12/21> + 134.661|date: 2009/12/22> + 132.000|date: 2009/12/23> + 132.190|date: 2009/12/24> + 133.500|date: 2009/12/28> + 134.410|date: 2009/12/29> + 134.070|date: 2009/12/30> + 135.070|date: 2009/12/31> + 133.570|date: 2010/01/04> + 135.100|date: 2010/01/05> + 137.650|date: 2010/01/06> + 138.910|date: 2010/01/07> + 137.010|date: 2010/01/08> + 137.770|date: 2010/01/11> + 132.660|date: 2010/01/12> + 129.420|date: 2010/01/13> + 124.720|date: 2010/01/14> + 122.500|date: 2010/01/15> + 120.000|date: 2010/01/19> + 118.250|date: 2010/01/20> + 118.190|date: 2010/01/21> + 109.770|date: 2010/01/22> + 111.100|date: 2010/01/25> + 111.350|date: 2010/01/26> + 111.020|date: 2010/01/27> + 112.070|date: 2010/01/28> + 113.000|date: 2010/01/29> + 114.250|date: 2010/02/01> + 115.290|date: 2010/02/02> + 117.740|date: 2010/02/03> + 113.250|date: 2010/02/04> + 110.840|date: 2010/02/05> + 110.570|date: 2010/02/08> + 111.250|date: 2010/02/09> + 107.250|date: 2010/02/10> + 110.210|date: 2010/02/11> + 110.440|date: 2010/02/12> + 116.040|date: 2010/02/16> + 121.700|date: 2010/02/17> + 124.050|date: 2010/02/18> + 115.120|date: 2010/02/19> + 110.320|date: 2010/02/22> + 105.080|date: 2010/02/23> + 103.580|date: 2010/02/24> + 98.710|date: 2010/02/25> + 102.530|date: 2010/02/26> + 104.360|date: 2010/03/01> + 104.700|date: 2010/03/02> + 107.460|date: 2010/03/03> + 107.950|date: 2010/03/04> + 108.110|date: 2010/03/05> + 106.520|date: 2010/03/08> + 104.830|date: 2010/03/09> + 106.110|date: 2010/03/10> + 109.950|date: 2010/03/11> + 114.290|date: 2010/03/12> + 114.210|date: 2010/03/15> + 114.400|date: 2010/03/16> + 114.390|date: 2010/03/17> + 113.453|date: 2010/03/18> + 112.550|date: 2010/03/19> + 108.970|date: 2010/03/22> + 109.520|date: 2010/03/23> + 109.360|date: 2010/03/24> + 111.770|date: 2010/03/25> + 113.055|date: 2010/03/26> + 117.300|date: 2010/03/29> + 119.410|date: 2010/03/30> + 121.310|date: 2010/03/31> + 118.880|date: 2010/04/01> + 120.830|date: 2010/04/05> + 120.110|date: 2010/04/06> + 122.510|date: 2010/04/07> + 124.150|date: 2010/04/08> + 123.780|date: 2010/04/09> + 123.760|date: 2010/04/12> + 126.310|date: 2010/04/13> + 128.000|date: 2010/04/14> + 132.490|date: 2010/04/15> + 132.170|date: 2010/04/16> + 130.150|date: 2010/04/19> + 131.900|date: 2010/04/20> + 128.000|date: 2010/04/21> + 129.360|date: 2010/04/22> + 130.271|date: 2010/04/23> + 130.880|date: 2010/04/26> + 127.780|date: 2010/04/27> + 128.050|date: 2010/04/28> + 141.690|date: 2010/04/29> + 143.490|date: 2010/04/30> + 144.000|date: 2010/05/03> + 137.910|date: 2010/05/04> + 132.000|date: 2010/05/05> + 118.010|date: 2010/05/06> + 117.270|date: 2010/05/07> + 128.290|date: 2010/05/10> + 126.612|date: 2010/05/11> + 125.250|date: 2010/05/12> + 125.930|date: 2010/05/13> + 118.750|date: 2010/05/14> + 110.120|date: 2010/05/17> + 108.240|date: 2010/05/18> + 105.350|date: 2010/05/19> + 105.500|date: 2010/05/20> + 106.360|date: 2010/05/21> + 108.720|date: 2010/05/24> + 103.700|date: 2010/05/25> + 109.610|date: 2010/05/26> + 112.200|date: 2010/05/27> + 110.560|date: 2010/05/28> + 107.050|date: 2010/06/01> + 106.670|date: 2010/06/02> + 110.570|date: 2010/06/03> + 108.590|date: 2010/06/04> + 104.558|date: 2010/06/07> + 100.190|date: 2010/06/08> + 102.500|date: 2010/06/09> + 104.500|date: 2010/06/10> + 105.310|date: 2010/06/11> + 107.200|date: 2010/06/14> + 109.260|date: 2010/06/15> + 114.610|date: 2010/06/16> + 122.520|date: 2010/06/17> + 121.680|date: 2010/06/18> + 119.700|date: 2010/06/22> + 116.750|date: 2010/06/23> + 116.260|date: 2010/06/24> + 115.160|date: 2010/06/25> + 119.220|date: 2010/06/28> + 113.550|date: 2010/06/29> + 113.670|date: 2010/06/30> + 112.060|date: 2010/07/01> + 118.330|date: 2010/07/02> + 121.120|date: 2010/07/06> + 122.560|date: 2010/07/07> + 127.500|date: 2010/07/08> + 129.230|date: 2010/07/09> + 128.350|date: 2010/07/12> + 129.500|date: 2010/07/13> + 129.580|date: 2010/07/14> + 129.420|date: 2010/07/15> + 128.180|date: 2010/07/16> + 128.751|date: 2010/07/19> + 128.310|date: 2010/07/20> + 133.860|date: 2010/07/21> + 136.490|date: 2010/07/22> + 135.670|date: 2010/07/23> + 137.480|date: 2010/07/26> + 135.450|date: 2010/07/27> + 135.700|date: 2010/07/28> + 132.790|date: 2010/07/29> + 124.330|date: 2010/07/30> + 125.100|date: 2010/08/02> + 124.910|date: 2010/08/03> + 126.810|date: 2010/08/04> + 128.770|date: 2010/08/05> + 128.280|date: 2010/08/09> + 127.090|date: 2010/08/10> + 123.870|date: 2010/08/11> + 123.010|date: 2010/08/12> + 124.070|date: 2010/08/13> + 122.480|date: 2010/08/16> + 124.890|date: 2010/08/17> + 122.130|date: 2010/08/19> + 121.720|date: 2010/08/20> close |ticker: FSLR> => 120.760|date: 2009/11/05> + 117.930|date: 2009/11/06> + 119.500|date: 2009/11/09> + 119.900|date: 2009/11/10> + 119.850|date: 2009/11/11> + 118.298|date: 2009/11/13> + 123.410|date: 2009/11/16> + 123.990|date: 2009/11/17> + 124.670|date: 2009/11/18> + 121.130|date: 2009/11/19> + 121.180|date: 2009/11/20> + 121.420|date: 2009/11/23> + 119.250|date: 2009/11/24> + 120.970|date: 2009/11/25> + 120.300|date: 2009/11/27> + 119.110|date: 2009/11/30> + 122.020|date: 2009/12/01> + 121.710|date: 2009/12/02> + 128.120|date: 2009/12/03> + 129.620|date: 2009/12/04> + 135.180|date: 2009/12/07> + 133.540|date: 2009/12/08> + 135.360|date: 2009/12/09> + 132.940|date: 2009/12/10> + 133.100|date: 2009/12/11> + 138.650|date: 2009/12/14> + 138.990|date: 2009/12/15> + 136.740|date: 2009/12/16> + 135.730|date: 2009/12/17> + 135.670|date: 2009/12/18> + 136.990|date: 2009/12/21> + 135.500|date: 2009/12/22> + 132.580|date: 2009/12/23> + 133.800|date: 2009/12/24> + 134.830|date: 2009/12/28> + 135.540|date: 2009/12/29> + 136.790|date: 2009/12/30> + 135.400|date: 2009/12/31> + 135.460|date: 2010/01/04> + 137.400|date: 2010/01/05> + 140.020|date: 2010/01/06> + 140.480|date: 2010/01/07> + 139.680|date: 2010/01/08> + 138.240|date: 2010/01/11> + 132.980|date: 2010/01/12> + 132.120|date: 2010/01/13> + 124.840|date: 2010/01/14> + 124.070|date: 2010/01/15> + 123.940|date: 2010/01/19> + 119.505|date: 2010/01/20> + 119.120|date: 2010/01/21> + 112.390|date: 2010/01/22> + 111.720|date: 2010/01/25> + 115.130|date: 2010/01/26> + 114.140|date: 2010/01/27> + 114.350|date: 2010/01/28> + 113.300|date: 2010/01/29> + 117.490|date: 2010/02/01> + 117.370|date: 2010/02/02> + 119.070|date: 2010/02/03> + 113.460|date: 2010/02/04> + 114.190|date: 2010/02/05> + 111.210|date: 2010/02/08> + 113.290|date: 2010/02/09> + 109.330|date: 2010/02/10> + 113.810|date: 2010/02/11> + 115.100|date: 2010/02/12> + 121.360|date: 2010/02/16> + 124.220|date: 2010/02/17> + 126.290|date: 2010/02/18> + 116.000|date: 2010/02/19> + 113.090|date: 2010/02/22> + 105.780|date: 2010/02/23> + 105.130|date: 2010/02/24> + 102.970|date: 2010/02/25> + 105.750|date: 2010/02/26> + 105.620|date: 2010/03/01> + 107.260|date: 2010/03/02> + 107.640|date: 2010/03/03> + 108.050|date: 2010/03/04> + 108.618|date: 2010/03/05> + 108.640|date: 2010/03/08> + 106.220|date: 2010/03/09> + 110.950|date: 2010/03/10> + 113.690|date: 2010/03/11> + 115.530|date: 2010/03/12> + 114.920|date: 2010/03/15> + 115.240|date: 2010/03/16> + 114.525|date: 2010/03/17> + 115.130|date: 2010/03/18> + 113.300|date: 2010/03/19> + 109.360|date: 2010/03/22> + 112.020|date: 2010/03/23> + 109.450|date: 2010/03/24> + 112.050|date: 2010/03/25> + 116.500|date: 2010/03/26> + 119.370|date: 2010/03/29> + 122.180|date: 2010/03/30> + 122.650|date: 2010/03/31> + 121.300|date: 2010/04/01> + 122.280|date: 2010/04/05> + 120.530|date: 2010/04/06> + 126.600|date: 2010/04/07> + 126.250|date: 2010/04/08> + 124.090|date: 2010/04/09> + 127.860|date: 2010/04/12> + 126.750|date: 2010/04/13> + 132.600|date: 2010/04/14> + 137.900|date: 2010/04/15> + 134.320|date: 2010/04/16> + 132.800|date: 2010/04/19> + 134.120|date: 2010/04/20> + 130.490|date: 2010/04/21> + 133.940|date: 2010/04/22> + 133.870|date: 2010/04/23> + 131.950|date: 2010/04/26> + 128.360|date: 2010/04/27> + 128.130|date: 2010/04/28> + 150.870|date: 2010/04/29> + 143.980|date: 2010/04/30> + 146.910|date: 2010/05/03> + 139.730|date: 2010/05/04> + 133.950|date: 2010/05/05> + 122.240|date: 2010/05/06> + 122.550|date: 2010/05/07> + 130.180|date: 2010/05/10> + 127.450|date: 2010/05/11> + 128.620|date: 2010/05/12> + 126.000|date: 2010/05/13> + 120.310|date: 2010/05/14> + 113.170|date: 2010/05/17> + 110.060|date: 2010/05/18> + 110.000|date: 2010/05/19> + 109.620|date: 2010/05/20> + 113.950|date: 2010/05/21> + 109.210|date: 2010/05/24> + 112.620|date: 2010/05/25> + 110.350|date: 2010/05/26> + 115.800|date: 2010/05/27> + 112.360|date: 2010/05/28> + 107.110|date: 2010/06/01> + 110.980|date: 2010/06/02> + 112.960|date: 2010/06/03> + 109.840|date: 2010/06/04> + 104.978|date: 2010/06/07> + 104.380|date: 2010/06/08> + 103.070|date: 2010/06/09> + 109.360|date: 2010/06/10> + 107.270|date: 2010/06/11> + 107.530|date: 2010/06/14> + 117.270|date: 2010/06/15> + 118.770|date: 2010/06/16> + 123.450|date: 2010/06/17> + 123.680|date: 2010/06/18> + 119.840|date: 2010/06/22> + 120.750|date: 2010/06/23> + 116.880|date: 2010/06/24> + 119.260|date: 2010/06/25> + 119.230|date: 2010/06/28> + 114.420|date: 2010/06/29> + 113.830|date: 2010/06/30> + 117.450|date: 2010/07/01> + 120.520|date: 2010/07/02> + 121.880|date: 2010/07/06> + 128.480|date: 2010/07/07> + 130.650|date: 2010/07/08> + 132.130|date: 2010/07/09> + 129.710|date: 2010/07/12> + 130.640|date: 2010/07/13> + 133.210|date: 2010/07/14> + 131.460|date: 2010/07/15> + 128.920|date: 2010/07/16> + 131.550|date: 2010/07/19> + 136.220|date: 2010/07/20> + 135.100|date: 2010/07/21> + 137.680|date: 2010/07/22> + 139.990|date: 2010/07/23> + 139.400|date: 2010/07/26> + 136.740|date: 2010/07/27> + 137.040|date: 2010/07/28> + 135.500|date: 2010/07/29> + 125.450|date: 2010/07/30> + 126.140|date: 2010/08/02> + 126.700|date: 2010/08/03> + 131.450|date: 2010/08/04> + 129.730|date: 2010/08/05> + 129.950|date: 2010/08/09> + 129.220|date: 2010/08/10> + 125.440|date: 2010/08/11> + 124.650|date: 2010/08/12> + 124.520|date: 2010/08/13> + 125.050|date: 2010/08/16> + 125.860|date: 2010/08/17> + 123.210|date: 2010/08/19> + 125.030|date: 2010/08/20> volume |ticker: FSLR> => 28375.000|date: 2009/11/05> + 29498.000|date: 2009/11/06> + 27894.000|date: 2009/11/09> + 22833.000|date: 2009/11/10> + 20337.000|date: 2009/11/11> + 28607.000|date: 2009/11/13> + 31667.000|date: 2009/11/16> + 23503.000|date: 2009/11/17> + 28414.000|date: 2009/11/18> + 20479.000|date: 2009/11/19> + 16559.000|date: 2009/11/20> + 15943.000|date: 2009/11/23> + 14746.000|date: 2009/11/24> + 12455.000|date: 2009/11/25> + 10813.000|date: 2009/11/27> + 16000.000|date: 2009/11/30> + 21251.000|date: 2009/12/01> + 11042.000|date: 2009/12/02> + 53059.000|date: 2009/12/03> + 37317.000|date: 2009/12/04> + 33319.000|date: 2009/12/07> + 23317.000|date: 2009/12/08> + 21699.000|date: 2009/12/09> + 17507.000|date: 2009/12/10> + 16103.000|date: 2009/12/11> + 34951.000|date: 2009/12/14> + 32160.000|date: 2009/12/15> + 38006.000|date: 2009/12/16> + 37723.000|date: 2009/12/17> + 26717.000|date: 2009/12/18> + 19450.000|date: 2009/12/21> + 16404.000|date: 2009/12/22> + 19674.000|date: 2009/12/23> + 5836.000|date: 2009/12/24> + 8498.000|date: 2009/12/28> + 8703.000|date: 2009/12/29> + 9949.000|date: 2009/12/30> + 7954.000|date: 2009/12/31> + 16360.000|date: 2010/01/04> + 25210.000|date: 2010/01/05> + 21959.000|date: 2010/01/06> + 20399.000|date: 2010/01/07> + 15831.000|date: 2010/01/08> + 15761.000|date: 2010/01/11> + 20886.000|date: 2010/01/12> + 18055.000|date: 2010/01/13> + 82965.000|date: 2010/01/14> + 37721.000|date: 2010/01/15> + 35745.000|date: 2010/01/19> + 39321.000|date: 2010/01/20> + 28727.000|date: 2010/01/21> + 49273.000|date: 2010/01/22> + 28037.000|date: 2010/01/25> + 40677.000|date: 2010/01/26> + 21918.000|date: 2010/01/27> + 24367.000|date: 2010/01/28> + 29278.000|date: 2010/01/29> + 17975.000|date: 2010/02/01> + 21756.000|date: 2010/02/02> + 13148.000|date: 2010/02/03> + 15792.000|date: 2010/02/04> + 19660.000|date: 2010/02/05> + 19320.000|date: 2010/02/08> + 25188.000|date: 2010/02/09> + 26744.000|date: 2010/02/10> + 22758.000|date: 2010/02/11> + 18750.000|date: 2010/02/12> + 25461.000|date: 2010/02/16> + 26028.000|date: 2010/02/17> + 42057.000|date: 2010/02/18> + 56734.000|date: 2010/02/19> + 57903.000|date: 2010/02/22> + 57247.000|date: 2010/02/23> + 37077.000|date: 2010/02/24> + 52223.000|date: 2010/02/25> + 27183.000|date: 2010/02/26> + 17578.000|date: 2010/03/01> + 29000.000|date: 2010/03/02> + 17834.000|date: 2010/03/03> + 13940.000|date: 2010/03/04> + 13520.000|date: 2010/03/05> + 14970.000|date: 2010/03/08> + 26209.000|date: 2010/03/09> + 31468.000|date: 2010/03/10> + 30968.000|date: 2010/03/11> + 21043.000|date: 2010/03/12> + 20103.000|date: 2010/03/15> + 9488.000|date: 2010/03/16> + 12204.000|date: 2010/03/17> + 15013.000|date: 2010/03/18> + 22229.000|date: 2010/03/19> + 24468.000|date: 2010/03/22> + 15194.000|date: 2010/03/23> + 17719.000|date: 2010/03/24> + 20810.000|date: 2010/03/25> + 38250.000|date: 2010/03/26> + 21489.000|date: 2010/03/29> + 21536.000|date: 2010/03/30> + 16703.000|date: 2010/03/31> + 16392.000|date: 2010/04/01> + 10956.000|date: 2010/04/05> + 11015.000|date: 2010/04/06> + 26823.000|date: 2010/04/07> + 16337.000|date: 2010/04/08> + 14772.000|date: 2010/04/09> + 19649.000|date: 2010/04/12> + 10573.000|date: 2010/04/13> + 24779.000|date: 2010/04/14> + 28874.000|date: 2010/04/15> + 17654.000|date: 2010/04/16> + 16152.000|date: 2010/04/19> + 11987.000|date: 2010/04/20> + 22005.000|date: 2010/04/21> + 14931.000|date: 2010/04/22> + 14195.000|date: 2010/04/23> + 11414.000|date: 2010/04/26> + 19276.000|date: 2010/04/27> + 31460.000|date: 2010/04/28> + 97998.000|date: 2010/04/29> + 34594.000|date: 2010/04/30> + 18979.000|date: 2010/05/03> + 23909.000|date: 2010/05/04> + 28517.000|date: 2010/05/05> + 45440.000|date: 2010/05/06> + 34433.000|date: 2010/05/07> + 22531.000|date: 2010/05/10> + 15602.000|date: 2010/05/11> + 17267.000|date: 2010/05/12> + 10857.000|date: 2010/05/13> + 20889.000|date: 2010/05/14> + 47926.000|date: 2010/05/17> + 33593.000|date: 2010/05/18> + 45014.000|date: 2010/05/19> + 43910.000|date: 2010/05/20> + 32814.000|date: 2010/05/21> + 20462.000|date: 2010/05/24> + 26871.000|date: 2010/05/25> + 22923.000|date: 2010/05/26> + 20391.000|date: 2010/05/27> + 16532.000|date: 2010/05/28> + 21423.000|date: 2010/06/01> + 18636.000|date: 2010/06/02> + 19116.000|date: 2010/06/03> + 26400.000|date: 2010/06/04> + 21962.000|date: 2010/06/07> + 36548.000|date: 2010/06/08> + 20261.000|date: 2010/06/09> + 21392.000|date: 2010/06/10> + 23193.000|date: 2010/06/11> + 17616.000|date: 2010/06/14> + 38153.000|date: 2010/06/15> + 34511.000|date: 2010/06/16> + 32291.000|date: 2010/06/17> + 23886.000|date: 2010/06/18> + 17791.000|date: 2010/06/22> + 13970.000|date: 2010/06/23> + 15449.000|date: 2010/06/24> + 22645.000|date: 2010/06/25> + 18699.000|date: 2010/06/28> + 22444.000|date: 2010/06/29> + 19393.000|date: 2010/06/30> + 20785.000|date: 2010/07/01> + 20827.000|date: 2010/07/02> + 25066.000|date: 2010/07/06> + 25538.000|date: 2010/07/07> + 21768.000|date: 2010/07/08> + 12657.000|date: 2010/07/09> + 12045.000|date: 2010/07/12> + 14181.000|date: 2010/07/13> + 22088.000|date: 2010/07/14> + 17637.000|date: 2010/07/15> + 14433.000|date: 2010/07/16> + 12870.000|date: 2010/07/19> + 20054.000|date: 2010/07/20> + 12827.000|date: 2010/07/21> + 13369.000|date: 2010/07/22> + 15499.000|date: 2010/07/23> + 10784.000|date: 2010/07/26> + 12562.000|date: 2010/07/27> + 14026.000|date: 2010/07/28> + 28412.000|date: 2010/07/29> + 51745.000|date: 2010/07/30> + 18193.000|date: 2010/08/02> + 16592.000|date: 2010/08/03> + 25102.000|date: 2010/08/04> + 9607.000|date: 2010/08/05> + 7269.000|date: 2010/08/09> + 8076.000|date: 2010/08/10> + 18182.000|date: 2010/08/11> + 13086.000|date: 2010/08/12> + 7050.000|date: 2010/08/13> + 6615.000|date: 2010/08/16> + 10007.000|date: 2010/08/17> + 12534.000|date: 2010/08/19> + 11607.000|date: 2010/08/20> open |ticker: FTI> => 46.840|date: 2009/08/21> + 48.430|date: 2009/08/24> + 48.990|date: 2009/08/25> + 47.500|date: 2009/08/26> + 48.140|date: 2009/08/27> + 48.850|date: 2009/08/28> + 47.810|date: 2009/08/31> + 47.260|date: 2009/09/01> + 45.890|date: 2009/09/02> + 46.360|date: 2009/09/03> + 46.590|date: 2009/09/04> + 50.250|date: 2009/09/09> + 50.000|date: 2009/09/10> + 50.470|date: 2009/09/11> + 51.100|date: 2009/09/14> + 53.390|date: 2009/09/15> + 54.990|date: 2009/09/16> + 54.600|date: 2009/09/17> + 54.440|date: 2009/09/18> + 53.500|date: 2009/09/21> + 54.900|date: 2009/09/22> + 55.470|date: 2009/09/23> + 53.400|date: 2009/09/24> + 51.900|date: 2009/09/25> + 51.790|date: 2009/09/28> + 52.870|date: 2009/09/29> + 53.070|date: 2009/09/30> + 52.160|date: 2009/10/01> + 49.540|date: 2009/10/02> + 49.950|date: 2009/10/05> + 52.500|date: 2009/10/06> + 53.210|date: 2009/10/07> + 54.750|date: 2009/10/08> + 55.210|date: 2009/10/09> + 55.980|date: 2009/10/12> + 55.950|date: 2009/10/13> + 56.240|date: 2009/10/14> + 56.830|date: 2009/10/15> + 57.190|date: 2009/10/16> + 57.230|date: 2009/10/19> + 58.170|date: 2009/10/20> + 56.750|date: 2009/10/21> + 58.440|date: 2009/10/22> + 59.030|date: 2009/10/23> + 57.690|date: 2009/10/26> + 56.530|date: 2009/10/27> + 57.740|date: 2009/10/28> + 54.790|date: 2009/11/05> + 55.420|date: 2009/11/06> + 57.740|date: 2009/11/09> + 58.640|date: 2009/11/10> + 58.990|date: 2009/11/11> + 58.300|date: 2009/11/12> + 56.890|date: 2009/11/13> + 57.560|date: 2009/11/16> + 58.530|date: 2009/11/17> + 57.800|date: 2009/11/18> + 56.490|date: 2009/11/19> + 55.310|date: 2009/11/20> + 55.740|date: 2009/11/23> + 55.010|date: 2009/11/24> + 54.990|date: 2009/11/25> + 53.955|date: 2009/11/27> + 53.510|date: 2009/11/30> + 55.070|date: 2009/12/01> + 57.360|date: 2009/12/02> + 57.020|date: 2009/12/03> + 56.250|date: 2009/12/04> + 54.630|date: 2009/12/07> + 53.950|date: 2009/12/08> + 53.190|date: 2009/12/09> + 53.830|date: 2009/12/10> + 54.920|date: 2009/12/11> + 55.340|date: 2009/12/14> + 55.360|date: 2009/12/15> + 56.570|date: 2009/12/16> + 57.080|date: 2009/12/17> + 57.800|date: 2009/12/18> + 57.850|date: 2009/12/21> + 58.450|date: 2009/12/22> + 58.920|date: 2009/12/23> + 58.660|date: 2009/12/24> + 58.970|date: 2009/12/28> + 59.180|date: 2009/12/29> + 58.350|date: 2009/12/30> + 58.430|date: 2009/12/31> + 58.150|date: 2010/01/04> + 59.220|date: 2010/01/05> + 60.080|date: 2010/01/06> + 60.310|date: 2010/01/07> + 59.660|date: 2010/01/08> + 61.230|date: 2010/01/11> + 58.670|date: 2010/01/12> + 58.070|date: 2010/01/13> + 57.940|date: 2010/01/14> + 58.040|date: 2010/01/15> + 58.660|date: 2010/01/19> + 58.000|date: 2010/01/20> + 58.510|date: 2010/01/21> + 55.610|date: 2010/01/22> + 54.670|date: 2010/01/25> + 53.830|date: 2010/01/26> + 54.040|date: 2010/01/27> + 54.490|date: 2010/01/28> + 54.140|date: 2010/01/29> + 53.690|date: 2010/02/01> + 55.490|date: 2010/02/02> + 55.390|date: 2010/02/03> + 55.490|date: 2010/02/04> + 54.080|date: 2010/02/05> + 53.550|date: 2010/02/08> + 54.820|date: 2010/02/09> + 55.040|date: 2010/02/10> + 55.530|date: 2010/02/11> + 56.610|date: 2010/02/12> + 58.500|date: 2010/02/16> + 57.030|date: 2010/02/17> + 54.240|date: 2010/02/18> + 55.030|date: 2010/02/19> + 55.350|date: 2010/02/22> + 54.710|date: 2010/02/23> + 55.180|date: 2010/02/24> + 54.730|date: 2010/02/25> + 56.820|date: 2010/02/26> + 56.640|date: 2010/03/01> + 57.130|date: 2010/03/02> + 57.870|date: 2010/03/03> + 60.800|date: 2010/03/04> + 60.560|date: 2010/03/05> + 61.400|date: 2010/03/08> + 60.260|date: 2010/03/09> + 60.860|date: 2010/03/10> + 61.060|date: 2010/03/11> + 61.280|date: 2010/03/12> + 62.010|date: 2010/03/15> + 60.980|date: 2010/03/16> + 63.830|date: 2010/03/17> + 63.620|date: 2010/03/18> + 62.450|date: 2010/03/19> + 59.420|date: 2010/03/22> + 61.220|date: 2010/03/23> + 61.470|date: 2010/03/24> + 61.680|date: 2010/03/25> + 61.560|date: 2010/03/26> + 62.260|date: 2010/03/29> + 63.510|date: 2010/03/30> + 65.390|date: 2010/03/31> + 65.320|date: 2010/04/01> + 66.540|date: 2010/04/05> + 67.950|date: 2010/04/06> + 68.770|date: 2010/04/07> + 67.090|date: 2010/04/08> + 67.940|date: 2010/04/09> + 67.510|date: 2010/04/12> + 67.730|date: 2010/04/13> + 67.340|date: 2010/04/14> + 68.210|date: 2010/04/15> + 67.530|date: 2010/04/16> + 65.170|date: 2010/04/19> + 65.570|date: 2010/04/20> + 66.960|date: 2010/04/21> + 66.040|date: 2010/04/22> + 68.250|date: 2010/04/23> + 69.900|date: 2010/04/26> + 69.960|date: 2010/04/27> + 67.270|date: 2010/04/28> + 69.470|date: 2010/04/29> + 72.040|date: 2010/04/30> + 68.130|date: 2010/05/03> + 67.280|date: 2010/05/04> + 65.030|date: 2010/05/05> + 63.500|date: 2010/05/06> + 61.280|date: 2010/05/07> + 61.280|date: 2010/05/10> + 64.470|date: 2010/05/11> + 63.630|date: 2010/05/12> + 64.820|date: 2010/05/13> + 63.500|date: 2010/05/14> + 61.630|date: 2010/05/17> + 61.350|date: 2010/05/18> + 59.300|date: 2010/05/19> + 56.940|date: 2010/05/20> + 54.090|date: 2010/05/21> + 58.820|date: 2010/05/24> + 55.710|date: 2010/05/25> + 59.560|date: 2010/05/26> + 60.810|date: 2010/05/27> + 62.330|date: 2010/05/28> + 57.410|date: 2010/06/01> + 49.490|date: 2010/06/02> + 51.720|date: 2010/06/03> + 49.250|date: 2010/06/04> + 49.760|date: 2010/06/07> + 47.550|date: 2010/06/08> + 48.890|date: 2010/06/09> + 49.410|date: 2010/06/10> + 51.400|date: 2010/06/11> + 54.710|date: 2010/06/14> + 53.800|date: 2010/06/15> + 54.320|date: 2010/06/16> + 55.720|date: 2010/06/17> + 56.030|date: 2010/06/18> + 55.970|date: 2010/06/21> + 56.080|date: 2010/06/22> + 53.730|date: 2010/06/23> + 53.640|date: 2010/06/24> + 53.560|date: 2010/06/25> + 53.770|date: 2010/06/28> + 51.860|date: 2010/06/29> + 51.630|date: 2010/06/30> + 52.460|date: 2010/07/01> + 53.710|date: 2010/07/02> + 55.830|date: 2010/07/06> + 56.850|date: 2010/07/07> + 61.180|date: 2010/07/08> + 61.800|date: 2010/07/09> + 61.580|date: 2010/07/12> + 62.130|date: 2010/07/13> + 61.460|date: 2010/07/14> + 61.500|date: 2010/07/15> + 60.560|date: 2010/07/16> + 60.240|date: 2010/07/19> + 59.100|date: 2010/07/20> + 61.810|date: 2010/07/21> + 61.480|date: 2010/07/22> + 62.060|date: 2010/07/23> + 60.570|date: 2010/07/26> + 61.850|date: 2010/07/27> + 60.070|date: 2010/07/28> + 61.830|date: 2010/07/29> + 61.740|date: 2010/07/30> + 64.770|date: 2010/08/02> + 64.290|date: 2010/08/03> + 64.500|date: 2010/08/04> + 63.920|date: 2010/08/05> + 64.110|date: 2010/08/06> + 64.550|date: 2010/08/09> + 63.590|date: 2010/08/10> + 61.960|date: 2010/08/11> + 60.450|date: 2010/08/12> + 61.000|date: 2010/08/13> + 61.600|date: 2010/08/16> + 63.860|date: 2010/08/17> + 63.360|date: 2010/08/19> + 61.620|date: 2010/08/20> high |ticker: FTI> => 47.990|date: 2009/08/21> + 49.360|date: 2009/08/24> + 48.990|date: 2009/08/25> + 48.616|date: 2009/08/26> + 48.550|date: 2009/08/27> + 49.170|date: 2009/08/28> + 47.840|date: 2009/08/31> + 48.080|date: 2009/09/01> + 46.080|date: 2009/09/02> + 46.720|date: 2009/09/03> + 47.730|date: 2009/09/04> + 50.550|date: 2009/09/09> + 50.900|date: 2009/09/10> + 51.730|date: 2009/09/11> + 53.060|date: 2009/09/14> + 54.730|date: 2009/09/15> + 55.030|date: 2009/09/16> + 55.420|date: 2009/09/17> + 55.470|date: 2009/09/18> + 54.660|date: 2009/09/21> + 55.490|date: 2009/09/22> + 55.470|date: 2009/09/23> + 53.410|date: 2009/09/24> + 52.600|date: 2009/09/25> + 53.250|date: 2009/09/28> + 53.190|date: 2009/09/29> + 53.350|date: 2009/09/30> + 52.670|date: 2009/10/01> + 50.570|date: 2009/10/02> + 51.760|date: 2009/10/05> + 53.960|date: 2009/10/06> + 53.930|date: 2009/10/07> + 55.445|date: 2009/10/08> + 55.800|date: 2009/10/09> + 56.730|date: 2009/10/12> + 56.020|date: 2009/10/13> + 57.310|date: 2009/10/14> + 57.710|date: 2009/10/15> + 57.500|date: 2009/10/16> + 58.550|date: 2009/10/19> + 58.170|date: 2009/10/20> + 59.480|date: 2009/10/21> + 58.880|date: 2009/10/22> + 59.160|date: 2009/10/23> + 59.160|date: 2009/10/26> + 57.150|date: 2009/10/27> + 58.484|date: 2009/10/28> + 56.250|date: 2009/11/05> + 56.850|date: 2009/11/06> + 58.880|date: 2009/11/09> + 59.220|date: 2009/11/10> + 59.370|date: 2009/11/11> + 58.870|date: 2009/11/12> + 57.400|date: 2009/11/13> + 59.140|date: 2009/11/16> + 58.660|date: 2009/11/17> + 57.800|date: 2009/11/18> + 56.620|date: 2009/11/19> + 55.310|date: 2009/11/20> + 56.280|date: 2009/11/23> + 55.280|date: 2009/11/24> + 55.830|date: 2009/11/25> + 54.350|date: 2009/11/27> + 54.770|date: 2009/11/30> + 56.630|date: 2009/12/01> + 57.360|date: 2009/12/02> + 57.032|date: 2009/12/03> + 57.220|date: 2009/12/04> + 55.390|date: 2009/12/07> + 54.080|date: 2009/12/08> + 53.500|date: 2009/12/09> + 54.600|date: 2009/12/10> + 54.990|date: 2009/12/11> + 55.619|date: 2009/12/14> + 56.670|date: 2009/12/15> + 57.650|date: 2009/12/16> + 57.660|date: 2009/12/17> + 57.840|date: 2009/12/18> + 58.690|date: 2009/12/21> + 59.560|date: 2009/12/22> + 59.320|date: 2009/12/23> + 59.300|date: 2009/12/24> + 59.500|date: 2009/12/28> + 59.380|date: 2009/12/29> + 58.800|date: 2009/12/30> + 58.930|date: 2009/12/31> + 59.710|date: 2010/01/04> + 60.535|date: 2010/01/05> + 60.610|date: 2010/01/06> + 60.440|date: 2010/01/07> + 61.000|date: 2010/01/08> + 61.480|date: 2010/01/11> + 58.700|date: 2010/01/12> + 58.880|date: 2010/01/13> + 58.660|date: 2010/01/14> + 58.980|date: 2010/01/15> + 59.740|date: 2010/01/19> + 58.570|date: 2010/01/20> + 58.980|date: 2010/01/21> + 55.950|date: 2010/01/22> + 55.550|date: 2010/01/25> + 55.610|date: 2010/01/26> + 54.400|date: 2010/01/27> + 54.630|date: 2010/01/28> + 55.320|date: 2010/01/29> + 55.400|date: 2010/02/01> + 55.850|date: 2010/02/02> + 56.370|date: 2010/02/03> + 55.520|date: 2010/02/04> + 54.380|date: 2010/02/05> + 54.740|date: 2010/02/08> + 56.330|date: 2010/02/09> + 55.850|date: 2010/02/10> + 57.420|date: 2010/02/11> + 57.530|date: 2010/02/12> + 58.840|date: 2010/02/16> + 58.580|date: 2010/02/17> + 55.330|date: 2010/02/18> + 55.540|date: 2010/02/19> + 55.770|date: 2010/02/22> + 54.840|date: 2010/02/23> + 56.060|date: 2010/02/24> + 56.820|date: 2010/02/25> + 56.950|date: 2010/02/26> + 56.970|date: 2010/03/01> + 57.760|date: 2010/03/02> + 62.150|date: 2010/03/03> + 60.800|date: 2010/03/04> + 61.550|date: 2010/03/05> + 61.750|date: 2010/03/08> + 61.300|date: 2010/03/09> + 61.810|date: 2010/03/10> + 61.390|date: 2010/03/11> + 62.280|date: 2010/03/12> + 62.340|date: 2010/03/15> + 63.570|date: 2010/03/16> + 64.000|date: 2010/03/17> + 63.970|date: 2010/03/18> + 62.580|date: 2010/03/19> + 61.250|date: 2010/03/22> + 62.100|date: 2010/03/23> + 62.150|date: 2010/03/24> + 62.210|date: 2010/03/25> + 62.200|date: 2010/03/26> + 63.200|date: 2010/03/29> + 66.030|date: 2010/03/30> + 65.800|date: 2010/03/31> + 66.070|date: 2010/04/01> + 68.110|date: 2010/04/05> + 69.260|date: 2010/04/06> + 68.780|date: 2010/04/07> + 67.950|date: 2010/04/08> + 68.140|date: 2010/04/09> + 68.370|date: 2010/04/12> + 67.730|date: 2010/04/13> + 68.320|date: 2010/04/14> + 68.450|date: 2010/04/15> + 68.320|date: 2010/04/16> + 66.080|date: 2010/04/19> + 67.200|date: 2010/04/20> + 67.350|date: 2010/04/21> + 68.110|date: 2010/04/22> + 69.850|date: 2010/04/23> + 70.700|date: 2010/04/26> + 69.990|date: 2010/04/27> + 67.820|date: 2010/04/28> + 76.540|date: 2010/04/29> + 72.870|date: 2010/04/30> + 69.250|date: 2010/05/03> + 68.620|date: 2010/05/04> + 65.880|date: 2010/05/05> + 64.420|date: 2010/05/06> + 62.740|date: 2010/05/07> + 65.550|date: 2010/05/10> + 65.240|date: 2010/05/11> + 65.170|date: 2010/05/12> + 65.480|date: 2010/05/13> + 63.700|date: 2010/05/14> + 62.120|date: 2010/05/17> + 61.970|date: 2010/05/18> + 60.360|date: 2010/05/19> + 57.360|date: 2010/05/20> + 59.030|date: 2010/05/21> + 59.300|date: 2010/05/24> + 59.290|date: 2010/05/25> + 61.487|date: 2010/05/26> + 62.380|date: 2010/05/27> + 62.330|date: 2010/05/28> + 57.410|date: 2010/06/01> + 52.000|date: 2010/06/02> + 52.000|date: 2010/06/03> + 51.630|date: 2010/06/04> + 50.420|date: 2010/06/07> + 48.770|date: 2010/06/08> + 51.120|date: 2010/06/09> + 52.110|date: 2010/06/10> + 53.330|date: 2010/06/11> + 54.710|date: 2010/06/14> + 55.630|date: 2010/06/15> + 55.820|date: 2010/06/16> + 55.920|date: 2010/06/17> + 56.030|date: 2010/06/18> + 56.180|date: 2010/06/21> + 56.080|date: 2010/06/22> + 54.160|date: 2010/06/23> + 54.532|date: 2010/06/24> + 54.390|date: 2010/06/25> + 53.810|date: 2010/06/28> + 52.255|date: 2010/06/29> + 54.040|date: 2010/06/30> + 53.590|date: 2010/07/01> + 55.080|date: 2010/07/02> + 57.480|date: 2010/07/06> + 60.190|date: 2010/07/07> + 61.720|date: 2010/07/08> + 61.800|date: 2010/07/09> + 62.040|date: 2010/07/12> + 62.530|date: 2010/07/13> + 61.790|date: 2010/07/14> + 61.500|date: 2010/07/15> + 60.560|date: 2010/07/16> + 60.400|date: 2010/07/19> + 62.050|date: 2010/07/20> + 62.490|date: 2010/07/21> + 62.910|date: 2010/07/22> + 63.860|date: 2010/07/23> + 62.990|date: 2010/07/26> + 62.090|date: 2010/07/27> + 61.390|date: 2010/07/28> + 63.200|date: 2010/07/29> + 63.470|date: 2010/07/30> + 65.170|date: 2010/08/02> + 64.630|date: 2010/08/03> + 65.860|date: 2010/08/04> + 65.280|date: 2010/08/05> + 64.380|date: 2010/08/06> + 65.050|date: 2010/08/09> + 63.986|date: 2010/08/10> + 62.240|date: 2010/08/11> + 61.900|date: 2010/08/12> + 62.060|date: 2010/08/13> + 62.930|date: 2010/08/16> + 65.450|date: 2010/08/17> + 64.000|date: 2010/08/19> + 62.350|date: 2010/08/20> low |ticker: FTI> => 46.800|date: 2009/08/21> + 48.240|date: 2009/08/24> + 47.650|date: 2009/08/25> + 47.370|date: 2009/08/26> + 47.030|date: 2009/08/27> + 48.140|date: 2009/08/28> + 46.920|date: 2009/08/31> + 45.830|date: 2009/09/01> + 44.830|date: 2009/09/02> + 45.900|date: 2009/09/03> + 46.400|date: 2009/09/04> + 48.940|date: 2009/09/09> + 49.610|date: 2009/09/10> + 50.470|date: 2009/09/11> + 50.520|date: 2009/09/14> + 52.770|date: 2009/09/15> + 53.840|date: 2009/09/16> + 53.900|date: 2009/09/17> + 53.250|date: 2009/09/18> + 52.500|date: 2009/09/21> + 54.080|date: 2009/09/22> + 53.570|date: 2009/09/23> + 51.650|date: 2009/09/24> + 51.410|date: 2009/09/25> + 51.780|date: 2009/09/28> + 52.310|date: 2009/09/29> + 51.540|date: 2009/09/30> + 50.520|date: 2009/10/01> + 49.430|date: 2009/10/02> + 49.840|date: 2009/10/05> + 52.500|date: 2009/10/06> + 52.660|date: 2009/10/07> + 53.700|date: 2009/10/08> + 54.630|date: 2009/10/09> + 55.460|date: 2009/10/12> + 54.480|date: 2009/10/13> + 55.890|date: 2009/10/14> + 56.150|date: 2009/10/15> + 56.450|date: 2009/10/16> + 57.000|date: 2009/10/19> + 55.900|date: 2009/10/20> + 56.580|date: 2009/10/21> + 57.070|date: 2009/10/22> + 56.850|date: 2009/10/23> + 55.910|date: 2009/10/26> + 55.740|date: 2009/10/27> + 53.870|date: 2009/10/28> + 54.270|date: 2009/11/05> + 55.340|date: 2009/11/06> + 57.300|date: 2009/11/09> + 57.840|date: 2009/11/10> + 58.170|date: 2009/11/11> + 56.630|date: 2009/11/12> + 56.100|date: 2009/11/13> + 57.380|date: 2009/11/16> + 56.860|date: 2009/11/17> + 56.410|date: 2009/11/18> + 55.050|date: 2009/11/19> + 54.040|date: 2009/11/20> + 55.060|date: 2009/11/23> + 54.000|date: 2009/11/24> + 54.470|date: 2009/11/25> + 53.080|date: 2009/11/27> + 53.410|date: 2009/11/30> + 55.070|date: 2009/12/01> + 56.390|date: 2009/12/02> + 55.320|date: 2009/12/03> + 54.220|date: 2009/12/04> + 54.330|date: 2009/12/07> + 52.690|date: 2009/12/08> + 51.900|date: 2009/12/09> + 53.520|date: 2009/12/10> + 53.600|date: 2009/12/11> + 54.940|date: 2009/12/14> + 55.100|date: 2009/12/15> + 56.310|date: 2009/12/16> + 56.670|date: 2009/12/17> + 56.530|date: 2009/12/18> + 57.760|date: 2009/12/21> + 58.260|date: 2009/12/22> + 56.670|date: 2009/12/23> + 58.660|date: 2009/12/24> + 58.540|date: 2009/12/28> + 58.350|date: 2009/12/29> + 58.130|date: 2009/12/30> + 57.830|date: 2009/12/31> + 58.150|date: 2010/01/04> + 59.110|date: 2010/01/05> + 58.870|date: 2010/01/06> + 59.430|date: 2010/01/07> + 59.250|date: 2010/01/08> + 58.960|date: 2010/01/11> + 57.360|date: 2010/01/12> + 57.000|date: 2010/01/13> + 57.740|date: 2010/01/14> + 57.610|date: 2010/01/15> + 58.530|date: 2010/01/19> + 57.370|date: 2010/01/20> + 56.190|date: 2010/01/21> + 54.150|date: 2010/01/22> + 54.160|date: 2010/01/25> + 53.420|date: 2010/01/26> + 52.960|date: 2010/01/27> + 52.600|date: 2010/01/28> + 52.910|date: 2010/01/29> + 53.360|date: 2010/02/01> + 54.490|date: 2010/02/02> + 55.040|date: 2010/02/03> + 54.020|date: 2010/02/04> + 51.650|date: 2010/02/05> + 52.810|date: 2010/02/08> + 54.280|date: 2010/02/09> + 54.020|date: 2010/02/10> + 55.020|date: 2010/02/11> + 55.780|date: 2010/02/12> + 57.900|date: 2010/02/16> + 55.390|date: 2010/02/17> + 53.520|date: 2010/02/18> + 54.460|date: 2010/02/19> + 54.650|date: 2010/02/22> + 53.490|date: 2010/02/23> + 54.720|date: 2010/02/24> + 54.400|date: 2010/02/25> + 55.860|date: 2010/02/26> + 56.290|date: 2010/03/01> + 56.800|date: 2010/03/02> + 57.490|date: 2010/03/03> + 59.380|date: 2010/03/04> + 60.400|date: 2010/03/05> + 60.360|date: 2010/03/08> + 60.250|date: 2010/03/09> + 60.532|date: 2010/03/10> + 60.470|date: 2010/03/11> + 61.130|date: 2010/03/12> + 60.498|date: 2010/03/15> + 60.920|date: 2010/03/16> + 62.880|date: 2010/03/17> + 61.810|date: 2010/03/18> + 59.890|date: 2010/03/19> + 59.030|date: 2010/03/22> + 60.990|date: 2010/03/23> + 61.080|date: 2010/03/24> + 61.100|date: 2010/03/25> + 61.090|date: 2010/03/26> + 61.960|date: 2010/03/29> + 62.800|date: 2010/03/30> + 64.520|date: 2010/03/31> + 65.270|date: 2010/04/01> + 66.320|date: 2010/04/05> + 67.540|date: 2010/04/06> + 67.060|date: 2010/04/07> + 66.400|date: 2010/04/08> + 66.680|date: 2010/04/09> + 67.300|date: 2010/04/12> + 65.760|date: 2010/04/13> + 66.780|date: 2010/04/14> + 67.360|date: 2010/04/15> + 65.700|date: 2010/04/16> + 64.690|date: 2010/04/19> + 65.510|date: 2010/04/20> + 65.970|date: 2010/04/21> + 65.720|date: 2010/04/22> + 67.560|date: 2010/04/23> + 69.690|date: 2010/04/26> + 66.690|date: 2010/04/27> + 66.070|date: 2010/04/28> + 69.470|date: 2010/04/29> + 67.550|date: 2010/04/30> + 67.180|date: 2010/05/03> + 65.580|date: 2010/05/04> + 63.720|date: 2010/05/05> + 56.550|date: 2010/05/06> + 57.840|date: 2010/05/07> + 60.550|date: 2010/05/10> + 63.100|date: 2010/05/11> + 63.630|date: 2010/05/12> + 63.770|date: 2010/05/13> + 60.340|date: 2010/05/14> + 59.100|date: 2010/05/17> + 59.550|date: 2010/05/18> + 57.980|date: 2010/05/19> + 54.840|date: 2010/05/20> + 53.900|date: 2010/05/21> + 57.450|date: 2010/05/24> + 55.700|date: 2010/05/25> + 58.710|date: 2010/05/26> + 60.010|date: 2010/05/27> + 57.680|date: 2010/05/28> + 49.090|date: 2010/06/01> + 49.010|date: 2010/06/02> + 49.250|date: 2010/06/03> + 48.960|date: 2010/06/04> + 47.470|date: 2010/06/07> + 46.160|date: 2010/06/08> + 47.860|date: 2010/06/09> + 49.340|date: 2010/06/10> + 51.070|date: 2010/06/11> + 52.530|date: 2010/06/14> + 53.450|date: 2010/06/15> + 54.070|date: 2010/06/16> + 54.000|date: 2010/06/17> + 54.490|date: 2010/06/18> + 54.340|date: 2010/06/21> + 53.440|date: 2010/06/22> + 52.630|date: 2010/06/23> + 53.260|date: 2010/06/24> + 52.650|date: 2010/06/25> + 52.660|date: 2010/06/28> + 51.180|date: 2010/06/29> + 51.430|date: 2010/06/30> + 51.160|date: 2010/07/01> + 53.500|date: 2010/07/02> + 55.695|date: 2010/07/06> + 56.560|date: 2010/07/07> + 60.010|date: 2010/07/08> + 60.690|date: 2010/07/09> + 60.510|date: 2010/07/12> + 61.480|date: 2010/07/13> + 60.315|date: 2010/07/14> + 59.600|date: 2010/07/15> + 59.120|date: 2010/07/16> + 58.900|date: 2010/07/19> + 59.040|date: 2010/07/20> + 60.250|date: 2010/07/21> + 61.340|date: 2010/07/22> + 61.250|date: 2010/07/23> + 60.480|date: 2010/07/26> + 59.300|date: 2010/07/27> + 59.850|date: 2010/07/28> + 60.950|date: 2010/07/29> + 61.500|date: 2010/07/30> + 63.800|date: 2010/08/02> + 63.150|date: 2010/08/03> + 64.340|date: 2010/08/04> + 63.920|date: 2010/08/05> + 62.630|date: 2010/08/06> + 63.810|date: 2010/08/09> + 62.670|date: 2010/08/10> + 60.490|date: 2010/08/11> + 60.425|date: 2010/08/12> + 60.620|date: 2010/08/13> + 61.420|date: 2010/08/16> + 63.150|date: 2010/08/17> + 61.810|date: 2010/08/19> + 60.940|date: 2010/08/20> close |ticker: FTI> => 47.930|date: 2009/08/21> + 48.660|date: 2009/08/24> + 48.160|date: 2009/08/25> + 48.470|date: 2009/08/26> + 48.480|date: 2009/08/27> + 48.670|date: 2009/08/28> + 47.700|date: 2009/08/31> + 45.930|date: 2009/09/01> + 45.770|date: 2009/09/02> + 46.590|date: 2009/09/03> + 47.660|date: 2009/09/04> + 49.750|date: 2009/09/09> + 50.440|date: 2009/09/10> + 51.540|date: 2009/09/11> + 53.050|date: 2009/09/14> + 54.650|date: 2009/09/15> + 54.640|date: 2009/09/16> + 54.140|date: 2009/09/17> + 54.360|date: 2009/09/18> + 54.610|date: 2009/09/21> + 55.310|date: 2009/09/22> + 53.710|date: 2009/09/23> + 51.970|date: 2009/09/24> + 51.790|date: 2009/09/25> + 52.920|date: 2009/09/28> + 52.810|date: 2009/09/29> + 52.240|date: 2009/09/30> + 50.600|date: 2009/10/01> + 49.960|date: 2009/10/02> + 51.730|date: 2009/10/05> + 53.380|date: 2009/10/06> + 53.930|date: 2009/10/07> + 55.330|date: 2009/10/08> + 55.260|date: 2009/10/09> + 55.880|date: 2009/10/12> + 55.360|date: 2009/10/13> + 57.150|date: 2009/10/14> + 57.660|date: 2009/10/15> + 57.230|date: 2009/10/16> + 58.050|date: 2009/10/19> + 57.010|date: 2009/10/20> + 58.320|date: 2009/10/21> + 58.790|date: 2009/10/22> + 57.670|date: 2009/10/23> + 56.480|date: 2009/10/26> + 56.580|date: 2009/10/27> + 53.900|date: 2009/10/28> + 56.220|date: 2009/11/05> + 56.630|date: 2009/11/06> + 58.610|date: 2009/11/09> + 58.270|date: 2009/11/10> + 58.500|date: 2009/11/11> + 56.800|date: 2009/11/12> + 57.080|date: 2009/11/13> + 58.590|date: 2009/11/16> + 57.650|date: 2009/11/17> + 56.950|date: 2009/11/18> + 55.590|date: 2009/11/19> + 54.370|date: 2009/11/20> + 55.230|date: 2009/11/23> + 55.000|date: 2009/11/24> + 55.770|date: 2009/11/25> + 53.830|date: 2009/11/27> + 54.470|date: 2009/11/30> + 56.440|date: 2009/12/01> + 56.990|date: 2009/12/02> + 55.500|date: 2009/12/03> + 54.900|date: 2009/12/04> + 54.510|date: 2009/12/07> + 52.950|date: 2009/12/08> + 53.090|date: 2009/12/09> + 54.420|date: 2009/12/10> + 54.490|date: 2009/12/11> + 55.450|date: 2009/12/14> + 56.300|date: 2009/12/15> + 57.580|date: 2009/12/16> + 57.080|date: 2009/12/17> + 57.560|date: 2009/12/18> + 58.240|date: 2009/12/21> + 58.760|date: 2009/12/22> + 58.740|date: 2009/12/23> + 58.770|date: 2009/12/24> + 58.840|date: 2009/12/28> + 58.760|date: 2009/12/29> + 58.370|date: 2009/12/30> + 57.840|date: 2009/12/31> + 59.230|date: 2010/01/04> + 60.250|date: 2010/01/05> + 60.530|date: 2010/01/06> + 59.830|date: 2010/01/07> + 60.900|date: 2010/01/08> + 59.630|date: 2010/01/11> + 57.830|date: 2010/01/12> + 58.390|date: 2010/01/13> + 58.090|date: 2010/01/14> + 58.800|date: 2010/01/15> + 59.680|date: 2010/01/19> + 58.430|date: 2010/01/20> + 56.200|date: 2010/01/21> + 54.230|date: 2010/01/22> + 54.610|date: 2010/01/25> + 53.980|date: 2010/01/26> + 54.210|date: 2010/01/27> + 53.480|date: 2010/01/28> + 53.170|date: 2010/01/29> + 55.160|date: 2010/02/01> + 55.620|date: 2010/02/02> + 56.200|date: 2010/02/03> + 54.080|date: 2010/02/04> + 53.610|date: 2010/02/05> + 53.490|date: 2010/02/08> + 55.340|date: 2010/02/09> + 55.400|date: 2010/02/10> + 57.400|date: 2010/02/11> + 57.430|date: 2010/02/12> + 58.570|date: 2010/02/16> + 55.870|date: 2010/02/17> + 54.790|date: 2010/02/18> + 55.090|date: 2010/02/19> + 54.990|date: 2010/02/22> + 53.940|date: 2010/02/23> + 56.050|date: 2010/02/24> + 56.780|date: 2010/02/25> + 56.170|date: 2010/02/26> + 56.890|date: 2010/03/01> + 57.550|date: 2010/03/02> + 60.610|date: 2010/03/03> + 59.720|date: 2010/03/04> + 61.520|date: 2010/03/05> + 60.620|date: 2010/03/08> + 60.750|date: 2010/03/09> + 61.440|date: 2010/03/10> + 61.080|date: 2010/03/11> + 62.170|date: 2010/03/12> + 60.860|date: 2010/03/15> + 63.360|date: 2010/03/16> + 63.600|date: 2010/03/17> + 62.010|date: 2010/03/18> + 60.180|date: 2010/03/19> + 60.960|date: 2010/03/22> + 61.940|date: 2010/03/23> + 61.080|date: 2010/03/24> + 61.300|date: 2010/03/25> + 61.640|date: 2010/03/26> + 62.960|date: 2010/03/29> + 65.360|date: 2010/03/30> + 64.630|date: 2010/03/31> + 66.050|date: 2010/04/01> + 68.030|date: 2010/04/05> + 68.960|date: 2010/04/06> + 67.680|date: 2010/04/07> + 67.890|date: 2010/04/08> + 67.360|date: 2010/04/09> + 67.790|date: 2010/04/12> + 67.010|date: 2010/04/13> + 68.070|date: 2010/04/14> + 67.870|date: 2010/04/15> + 65.980|date: 2010/04/16> + 65.010|date: 2010/04/19> + 67.200|date: 2010/04/20> + 66.910|date: 2010/04/21> + 68.080|date: 2010/04/22> + 69.800|date: 2010/04/23> + 70.230|date: 2010/04/26> + 67.000|date: 2010/04/27> + 67.440|date: 2010/04/28> + 73.320|date: 2010/04/29> + 67.690|date: 2010/04/30> + 68.950|date: 2010/05/03> + 66.330|date: 2010/05/04> + 64.080|date: 2010/05/05> + 61.690|date: 2010/05/06> + 59.270|date: 2010/05/07> + 65.450|date: 2010/05/10> + 63.230|date: 2010/05/11> + 64.990|date: 2010/05/12> + 63.970|date: 2010/05/13> + 61.430|date: 2010/05/14> + 60.280|date: 2010/05/17> + 59.900|date: 2010/05/18> + 59.020|date: 2010/05/19> + 55.410|date: 2010/05/20> + 59.000|date: 2010/05/21> + 57.530|date: 2010/05/24> + 59.130|date: 2010/05/25> + 59.150|date: 2010/05/26> + 62.370|date: 2010/05/27> + 58.150|date: 2010/05/28> + 49.330|date: 2010/06/01> + 51.110|date: 2010/06/02> + 50.520|date: 2010/06/03> + 49.300|date: 2010/06/04> + 47.600|date: 2010/06/07> + 48.520|date: 2010/06/08> + 48.210|date: 2010/06/09> + 52.060|date: 2010/06/10> + 52.560|date: 2010/06/11> + 52.750|date: 2010/06/14> + 55.360|date: 2010/06/15> + 55.340|date: 2010/06/16> + 54.770|date: 2010/06/17> + 55.150|date: 2010/06/18> + 54.990|date: 2010/06/21> + 53.510|date: 2010/06/22> + 54.050|date: 2010/06/23> + 53.480|date: 2010/06/24> + 53.920|date: 2010/06/25> + 52.670|date: 2010/06/28> + 51.670|date: 2010/06/29> + 52.660|date: 2010/06/30> + 53.420|date: 2010/07/01> + 54.520|date: 2010/07/02> + 56.600|date: 2010/07/06> + 60.160|date: 2010/07/07> + 61.670|date: 2010/07/08> + 61.620|date: 2010/07/09> + 61.240|date: 2010/07/12> + 61.700|date: 2010/07/13> + 61.370|date: 2010/07/14> + 61.050|date: 2010/07/15> + 59.300|date: 2010/07/16> + 59.950|date: 2010/07/19> + 61.570|date: 2010/07/20> + 60.680|date: 2010/07/21> + 62.470|date: 2010/07/22> + 63.740|date: 2010/07/23> + 61.820|date: 2010/07/26> + 59.980|date: 2010/07/27> + 61.220|date: 2010/07/28> + 63.120|date: 2010/07/29> + 63.280|date: 2010/07/30> + 64.680|date: 2010/08/02> + 64.430|date: 2010/08/03> + 65.300|date: 2010/08/04> + 64.770|date: 2010/08/05> + 63.910|date: 2010/08/06> + 64.970|date: 2010/08/09> + 63.490|date: 2010/08/10> + 61.480|date: 2010/08/11> + 61.080|date: 2010/08/12> + 61.970|date: 2010/08/13> + 62.820|date: 2010/08/16> + 65.060|date: 2010/08/17> + 62.290|date: 2010/08/19> + 61.630|date: 2010/08/20> volume |ticker: FTI> => 9661.000|date: 2009/08/21> + 9931.000|date: 2009/08/24> + 11411.000|date: 2009/08/25> + 7126.000|date: 2009/08/26> + 8364.000|date: 2009/08/27> + 5801.000|date: 2009/08/28> + 10458.000|date: 2009/08/31> + 15195.000|date: 2009/09/01> + 16150.000|date: 2009/09/02> + 12265.000|date: 2009/09/03> + 6910.000|date: 2009/09/04> + 14493.000|date: 2009/09/09> + 9293.000|date: 2009/09/10> + 17848.000|date: 2009/09/11> + 14201.000|date: 2009/09/14> + 26978.000|date: 2009/09/15> + 29917.000|date: 2009/09/16> + 16347.000|date: 2009/09/17> + 14228.000|date: 2009/09/18> + 12531.000|date: 2009/09/21> + 14094.000|date: 2009/09/22> + 13750.000|date: 2009/09/23> + 9532.000|date: 2009/09/24> + 10927.000|date: 2009/09/25> + 9052.000|date: 2009/09/28> + 9656.000|date: 2009/09/29> + 11903.000|date: 2009/09/30> + 10418.000|date: 2009/10/01> + 7164.000|date: 2009/10/02> + 8554.000|date: 2009/10/05> + 12309.000|date: 2009/10/06> + 13222.000|date: 2009/10/07> + 12671.000|date: 2009/10/08> + 5406.000|date: 2009/10/09> + 8183.000|date: 2009/10/12> + 7982.000|date: 2009/10/13> + 20843.000|date: 2009/10/14> + 17515.000|date: 2009/10/15> + 12230.000|date: 2009/10/16> + 14351.000|date: 2009/10/19> + 6201.000|date: 2009/10/20> + 11194.000|date: 2009/10/21> + 6128.000|date: 2009/10/22> + 11021.000|date: 2009/10/23> + 8988.000|date: 2009/10/26> + 21201.000|date: 2009/10/27> + 30383.000|date: 2009/10/28> + 10262.000|date: 2009/11/05> + 8525.000|date: 2009/11/06> + 12490.000|date: 2009/11/09> + 9490.000|date: 2009/11/10> + 6925.000|date: 2009/11/11> + 9091.000|date: 2009/11/12> + 11969.000|date: 2009/11/13> + 20207.000|date: 2009/11/16> + 14240.000|date: 2009/11/17> + 11920.000|date: 2009/11/18> + 10983.000|date: 2009/11/19> + 9583.000|date: 2009/11/20> + 8831.000|date: 2009/11/23> + 10831.000|date: 2009/11/24> + 7940.000|date: 2009/11/25> + 3565.000|date: 2009/11/27> + 8338.000|date: 2009/11/30> + 14076.000|date: 2009/12/01> + 16018.000|date: 2009/12/02> + 18885.000|date: 2009/12/03> + 16673.000|date: 2009/12/04> + 12928.000|date: 2009/12/07> + 23315.000|date: 2009/12/08> + 16088.000|date: 2009/12/09> + 17741.000|date: 2009/12/10> + 12891.000|date: 2009/12/11> + 12836.000|date: 2009/12/14> + 13179.000|date: 2009/12/15> + 19570.000|date: 2009/12/16> + 9225.000|date: 2009/12/17> + 20732.000|date: 2009/12/18> + 6269.000|date: 2009/12/21> + 11014.000|date: 2009/12/22> + 16040.000|date: 2009/12/23> + 1922.000|date: 2009/12/24> + 5650.000|date: 2009/12/28> + 5953.000|date: 2009/12/29> + 4101.000|date: 2009/12/30> + 4619.000|date: 2009/12/31> + 9541.000|date: 2010/01/04> + 11032.000|date: 2010/01/05> + 13620.000|date: 2010/01/06> + 12904.000|date: 2010/01/07> + 16401.000|date: 2010/01/08> + 14546.000|date: 2010/01/11> + 12111.000|date: 2010/01/12> + 7575.000|date: 2010/01/13> + 5504.000|date: 2010/01/14> + 22995.000|date: 2010/01/15> + 12887.000|date: 2010/01/19> + 18805.000|date: 2010/01/20> + 18448.000|date: 2010/01/21> + 13009.000|date: 2010/01/22> + 10769.000|date: 2010/01/25> + 9379.000|date: 2010/01/26> + 9709.000|date: 2010/01/27> + 10370.000|date: 2010/01/28> + 16764.000|date: 2010/01/29> + 11856.000|date: 2010/02/01> + 9149.000|date: 2010/02/02> + 16071.000|date: 2010/02/03> + 16516.000|date: 2010/02/04> + 18870.000|date: 2010/02/05> + 13628.000|date: 2010/02/08> + 13461.000|date: 2010/02/09> + 9976.000|date: 2010/02/10> + 13743.000|date: 2010/02/11> + 15163.000|date: 2010/02/12> + 16255.000|date: 2010/02/16> + 35835.000|date: 2010/02/17> + 36682.000|date: 2010/02/18> + 19093.000|date: 2010/02/19> + 16472.000|date: 2010/02/22> + 22327.000|date: 2010/02/23> + 27444.000|date: 2010/02/24> + 20420.000|date: 2010/02/25> + 16125.000|date: 2010/02/26> + 11043.000|date: 2010/03/01> + 10897.000|date: 2010/03/02> + 42141.000|date: 2010/03/03> + 17309.000|date: 2010/03/04> + 10676.000|date: 2010/03/05> + 16415.000|date: 2010/03/08> + 9199.000|date: 2010/03/09> + 9035.000|date: 2010/03/10> + 9312.000|date: 2010/03/11> + 9059.000|date: 2010/03/12> + 12387.000|date: 2010/03/15> + 19029.000|date: 2010/03/16> + 15484.000|date: 2010/03/17> + 8386.000|date: 2010/03/18> + 14565.000|date: 2010/03/19> + 8691.000|date: 2010/03/22> + 9620.000|date: 2010/03/23> + 8070.000|date: 2010/03/24> + 16080.000|date: 2010/03/25> + 12577.000|date: 2010/03/26> + 9498.000|date: 2010/03/29> + 27574.000|date: 2010/03/30> + 19820.000|date: 2010/03/31> + 19066.000|date: 2010/04/01> + 9625.000|date: 2010/04/05> + 10450.000|date: 2010/04/06> + 13627.000|date: 2010/04/07> + 11233.000|date: 2010/04/08> + 10645.000|date: 2010/04/09> + 6212.000|date: 2010/04/12> + 8406.000|date: 2010/04/13> + 6808.000|date: 2010/04/14> + 8397.000|date: 2010/04/15> + 14238.000|date: 2010/04/16> + 19188.000|date: 2010/04/19> + 16471.000|date: 2010/04/20> + 11036.000|date: 2010/04/21> + 8717.000|date: 2010/04/22> + 7949.000|date: 2010/04/23> + 8910.000|date: 2010/04/26> + 15934.000|date: 2010/04/27> + 18227.000|date: 2010/04/28> + 61956.000|date: 2010/04/29> + 42629.000|date: 2010/04/30> + 26640.000|date: 2010/05/03> + 19481.000|date: 2010/05/04> + 20296.000|date: 2010/05/05> + 26691.000|date: 2010/05/06> + 25319.000|date: 2010/05/07> + 29206.000|date: 2010/05/10> + 27951.000|date: 2010/05/11> + 24648.000|date: 2010/05/12> + 16251.000|date: 2010/05/13> + 26607.000|date: 2010/05/14> + 18859.000|date: 2010/05/17> + 23996.000|date: 2010/05/18> + 20264.000|date: 2010/05/19> + 30364.000|date: 2010/05/20> + 34260.000|date: 2010/05/21> + 25359.000|date: 2010/05/24> + 35482.000|date: 2010/05/25> + 20360.000|date: 2010/05/26> + 22755.000|date: 2010/05/27> + 27757.000|date: 2010/05/28> + 71373.000|date: 2010/06/01> + 48322.000|date: 2010/06/02> + 35494.000|date: 2010/06/03> + 25446.000|date: 2010/06/04> + 26167.000|date: 2010/06/07> + 39742.000|date: 2010/06/08> + 32453.000|date: 2010/06/09> + 26709.000|date: 2010/06/10> + 31172.000|date: 2010/06/11> + 26663.000|date: 2010/06/14> + 18574.000|date: 2010/06/15> + 22115.000|date: 2010/06/16> + 18300.000|date: 2010/06/17> + 17014.000|date: 2010/06/18> + 25240.000|date: 2010/06/21> + 33853.000|date: 2010/06/22> + 19902.000|date: 2010/06/23> + 32503.000|date: 2010/06/24> + 19522.000|date: 2010/06/25> + 19998.000|date: 2010/06/28> + 21130.000|date: 2010/06/29> + 29900.000|date: 2010/06/30> + 23545.000|date: 2010/07/01> + 25021.000|date: 2010/07/02> + 34099.000|date: 2010/07/06> + 28909.000|date: 2010/07/07> + 18852.000|date: 2010/07/08> + 14370.000|date: 2010/07/09> + 10728.000|date: 2010/07/12> + 11721.000|date: 2010/07/13> + 14760.000|date: 2010/07/14> + 10464.000|date: 2010/07/15> + 11756.000|date: 2010/07/16> + 11452.000|date: 2010/07/19> + 14815.000|date: 2010/07/20> + 9835.000|date: 2010/07/21> + 12755.000|date: 2010/07/22> + 13357.000|date: 2010/07/23> + 27934.000|date: 2010/07/26> + 23382.000|date: 2010/07/27> + 16679.000|date: 2010/07/28> + 22594.000|date: 2010/07/29> + 14656.000|date: 2010/07/30> + 12246.000|date: 2010/08/02> + 10940.000|date: 2010/08/03> + 14600.000|date: 2010/08/04> + 7620.000|date: 2010/08/05> + 11625.000|date: 2010/08/06> + 9062.000|date: 2010/08/09> + 9973.000|date: 2010/08/10> + 12520.000|date: 2010/08/11> + 7281.000|date: 2010/08/12> + 12038.000|date: 2010/08/13> + 10764.000|date: 2010/08/16> + 13891.000|date: 2010/08/17> + 9086.000|date: 2010/08/19> + 9269.000|date: 2010/08/20> open |ticker: FTR> => 6.920|date: 2009/08/21> + 7.090|date: 2009/08/24> + 7.020|date: 2009/08/25> + 7.150|date: 2009/08/26> + 7.190|date: 2009/08/27> + 7.180|date: 2009/08/28> + 7.090|date: 2009/08/31> + 7.140|date: 2009/09/01> + 7.050|date: 2009/09/02> + 7.250|date: 2009/09/03> + 7.020|date: 2009/09/04> + 6.950|date: 2009/09/09> + 6.870|date: 2009/09/10> + 6.990|date: 2009/09/11> + 6.940|date: 2009/09/14> + 6.910|date: 2009/09/15> + 7.070|date: 2009/09/16> + 7.320|date: 2009/09/17> + 7.160|date: 2009/09/18> + 7.290|date: 2009/09/21> + 7.250|date: 2009/09/22> + 7.180|date: 2009/09/23> + 7.300|date: 2009/09/24> + 7.340|date: 2009/09/25> + 7.330|date: 2009/09/28> + 7.360|date: 2009/09/29> + 7.590|date: 2009/09/30> + 7.550|date: 2009/10/01> + 7.320|date: 2009/10/02> + 7.290|date: 2009/10/05> + 7.500|date: 2009/10/06> + 7.610|date: 2009/10/07> + 7.460|date: 2009/10/08> + 7.520|date: 2009/10/09> + 7.450|date: 2009/10/12> + 7.360|date: 2009/10/13> + 7.470|date: 2009/10/14> + 7.360|date: 2009/10/15> + 7.410|date: 2009/10/16> + 7.450|date: 2009/10/19> + 7.460|date: 2009/10/20> + 7.350|date: 2009/10/21> + 7.380|date: 2009/10/22> + 7.480|date: 2009/10/23> + 7.350|date: 2009/10/26> + 7.260|date: 2009/10/27> + 7.140|date: 2009/10/28> + 7.230|date: 2009/11/05> + 7.310|date: 2009/11/06> + 7.420|date: 2009/11/09> + 7.430|date: 2009/11/10> + 7.470|date: 2009/11/11> + 7.340|date: 2009/11/13> + 7.340|date: 2009/11/16> + 7.310|date: 2009/11/17> + 7.340|date: 2009/11/18> + 7.350|date: 2009/11/19> + 7.470|date: 2009/11/20> + 7.580|date: 2009/11/23> + 7.750|date: 2009/11/24> + 7.900|date: 2009/11/25> + 7.890|date: 2009/11/27> + 7.990|date: 2009/11/30> + 7.950|date: 2009/12/01> + 8.090|date: 2009/12/02> + 8.250|date: 2009/12/03> + 8.480|date: 2009/12/04> + 8.100|date: 2009/12/07> + 8.100|date: 2009/12/08> + 8.180|date: 2009/12/09> + 7.910|date: 2009/12/10> + 7.840|date: 2009/12/11> + 7.900|date: 2009/12/14> + 7.850|date: 2009/12/15> + 7.780|date: 2009/12/16> + 7.500|date: 2009/12/17> + 7.460|date: 2009/12/18> + 7.540|date: 2009/12/21> + 7.620|date: 2009/12/22> + 7.700|date: 2009/12/23> + 7.770|date: 2009/12/24> + 7.770|date: 2009/12/28> + 7.880|date: 2009/12/29> + 7.800|date: 2009/12/30> + 7.860|date: 2009/12/31> + 7.890|date: 2010/01/04> + 7.960|date: 2010/01/05> + 7.990|date: 2010/01/06> + 7.810|date: 2010/01/07> + 7.800|date: 2010/01/08> + 7.750|date: 2010/01/11> + 7.630|date: 2010/01/12> + 7.640|date: 2010/01/13> + 7.670|date: 2010/01/14> + 7.660|date: 2010/01/15> + 7.540|date: 2010/01/19> + 7.640|date: 2010/01/20> + 7.630|date: 2010/01/21> + 7.550|date: 2010/01/22> + 7.640|date: 2010/01/25> + 7.630|date: 2010/01/26> + 7.590|date: 2010/01/27> + 7.640|date: 2010/01/28> + 7.680|date: 2010/01/29> + 7.670|date: 2010/02/01> + 7.680|date: 2010/02/02> + 7.750|date: 2010/02/03> + 7.660|date: 2010/02/04> + 7.610|date: 2010/02/05> + 7.630|date: 2010/02/08> + 7.680|date: 2010/02/09> + 7.600|date: 2010/02/10> + 7.570|date: 2010/02/11> + 7.600|date: 2010/02/12> + 7.650|date: 2010/02/16> + 7.660|date: 2010/02/17> + 7.790|date: 2010/02/18> + 7.770|date: 2010/02/19> + 7.690|date: 2010/02/22> + 7.800|date: 2010/02/23> + 7.820|date: 2010/02/24> + 7.580|date: 2010/02/25> + 7.710|date: 2010/02/26> + 7.820|date: 2010/03/01> + 7.790|date: 2010/03/02> + 7.760|date: 2010/03/03> + 7.640|date: 2010/03/04> + 7.430|date: 2010/03/05> + 7.340|date: 2010/03/08> + 7.450|date: 2010/03/09> + 7.450|date: 2010/03/10> + 7.550|date: 2010/03/11> + 7.540|date: 2010/03/12> + 7.510|date: 2010/03/15> + 7.480|date: 2010/03/16> + 7.450|date: 2010/03/17> + 7.600|date: 2010/03/18> + 7.500|date: 2010/03/19> + 7.430|date: 2010/03/22> + 7.500|date: 2010/03/23> + 7.460|date: 2010/03/24> + 7.470|date: 2010/03/25> + 7.370|date: 2010/03/26> + 7.400|date: 2010/03/29> + 7.420|date: 2010/03/30> + 7.490|date: 2010/03/31> + 7.450|date: 2010/04/01> + 7.490|date: 2010/04/05> + 7.550|date: 2010/04/06> + 7.550|date: 2010/04/07> + 7.460|date: 2010/04/08> + 7.450|date: 2010/04/09> + 7.440|date: 2010/04/12> + 7.540|date: 2010/04/13> + 7.800|date: 2010/04/14> + 7.760|date: 2010/04/15> + 7.760|date: 2010/04/16> + 7.730|date: 2010/04/19> + 7.750|date: 2010/04/20> + 7.880|date: 2010/04/21> + 7.870|date: 2010/04/22> + 7.860|date: 2010/04/23> + 7.830|date: 2010/04/26> + 7.830|date: 2010/04/27> + 7.840|date: 2010/04/28> + 7.910|date: 2010/04/29> + 8.090|date: 2010/04/30> + 7.960|date: 2010/05/03> + 7.930|date: 2010/05/04> + 7.810|date: 2010/05/05> + 7.890|date: 2010/05/06> + 7.700|date: 2010/05/07> + 7.780|date: 2010/05/10> + 7.710|date: 2010/05/11> + 7.840|date: 2010/05/12> + 7.920|date: 2010/05/13> + 7.910|date: 2010/05/14> + 7.850|date: 2010/05/17> + 8.090|date: 2010/05/18> + 7.860|date: 2010/05/19> + 7.870|date: 2010/05/20> + 7.700|date: 2010/05/21> + 7.780|date: 2010/05/24> + 7.740|date: 2010/05/25> + 7.810|date: 2010/05/26> + 7.900|date: 2010/05/27> + 7.900|date: 2010/05/28> + 7.970|date: 2010/06/01> + 8.030|date: 2010/06/02> + 8.220|date: 2010/06/03> + 8.160|date: 2010/06/04> + 8.150|date: 2010/06/07> + 7.910|date: 2010/06/08> + 7.850|date: 2010/06/09> + 7.780|date: 2010/06/10> + 7.780|date: 2010/06/11> + 7.830|date: 2010/06/14> + 7.940|date: 2010/06/15> + 8.070|date: 2010/06/16> + 7.950|date: 2010/06/17> + 7.940|date: 2010/06/18> + 7.910|date: 2010/06/21> + 7.900|date: 2010/06/22> + 7.690|date: 2010/06/23> + 7.620|date: 2010/06/24> + 7.650|date: 2010/06/25> + 7.560|date: 2010/06/28> + 7.450|date: 2010/06/29> + 7.270|date: 2010/06/30> + 7.090|date: 2010/07/01> + 7.430|date: 2010/07/02> + 7.250|date: 2010/07/06> + 7.050|date: 2010/07/07> + 7.200|date: 2010/07/08> + 7.490|date: 2010/07/09> + 7.400|date: 2010/07/12> + 7.250|date: 2010/07/13> + 7.190|date: 2010/07/14> + 7.360|date: 2010/07/15> + 7.320|date: 2010/07/16> + 7.410|date: 2010/07/19> + 7.310|date: 2010/07/20> + 7.510|date: 2010/07/21> + 7.390|date: 2010/07/22> + 7.340|date: 2010/07/23> + 7.480|date: 2010/07/26> + 7.610|date: 2010/07/27> + 7.790|date: 2010/07/28> + 7.710|date: 2010/07/29> + 7.650|date: 2010/07/30> + 7.730|date: 2010/08/02> + 7.700|date: 2010/08/03> + 7.670|date: 2010/08/04> + 7.640|date: 2010/08/05> + 7.560|date: 2010/08/06> + 7.640|date: 2010/08/09> + 7.730|date: 2010/08/10> + 7.740|date: 2010/08/11> + 7.620|date: 2010/08/12> + 7.600|date: 2010/08/13> + 7.590|date: 2010/08/16> + 7.670|date: 2010/08/17> + 7.840|date: 2010/08/19> + 7.780|date: 2010/08/20> high |ticker: FTR> => 7.050|date: 2009/08/21> + 7.100|date: 2009/08/24> + 7.180|date: 2009/08/25> + 7.220|date: 2009/08/26> + 7.200|date: 2009/08/27> + 7.180|date: 2009/08/28> + 7.150|date: 2009/08/31> + 7.180|date: 2009/09/01> + 7.240|date: 2009/09/02> + 7.250|date: 2009/09/03> + 7.040|date: 2009/09/04> + 6.990|date: 2009/09/09> + 6.990|date: 2009/09/10> + 6.990|date: 2009/09/11> + 6.980|date: 2009/09/14> + 7.170|date: 2009/09/15> + 7.360|date: 2009/09/16> + 7.370|date: 2009/09/17> + 7.370|date: 2009/09/18> + 7.330|date: 2009/09/21> + 7.310|date: 2009/09/22> + 7.450|date: 2009/09/23> + 7.380|date: 2009/09/24> + 7.360|date: 2009/09/25> + 7.410|date: 2009/09/28> + 7.560|date: 2009/09/29> + 7.600|date: 2009/09/30> + 7.570|date: 2009/10/01> + 7.350|date: 2009/10/02> + 7.430|date: 2009/10/05> + 7.680|date: 2009/10/06> + 7.640|date: 2009/10/07> + 7.500|date: 2009/10/08> + 7.530|date: 2009/10/09> + 7.450|date: 2009/10/12> + 7.540|date: 2009/10/13> + 7.560|date: 2009/10/14> + 7.500|date: 2009/10/15> + 7.430|date: 2009/10/16> + 7.510|date: 2009/10/19> + 7.500|date: 2009/10/20> + 7.470|date: 2009/10/21> + 7.460|date: 2009/10/22> + 7.480|date: 2009/10/23> + 7.390|date: 2009/10/26> + 7.280|date: 2009/10/27> + 7.240|date: 2009/10/28> + 7.360|date: 2009/11/05> + 7.430|date: 2009/11/06> + 7.480|date: 2009/11/09> + 7.470|date: 2009/11/10> + 7.480|date: 2009/11/11> + 7.340|date: 2009/11/13> + 7.340|date: 2009/11/16> + 7.335|date: 2009/11/17> + 7.350|date: 2009/11/18> + 7.500|date: 2009/11/19> + 7.530|date: 2009/11/20> + 7.720|date: 2009/11/23> + 7.840|date: 2009/11/24> + 8.000|date: 2009/11/25> + 7.960|date: 2009/11/27> + 8.000|date: 2009/11/30> + 8.020|date: 2009/12/01> + 8.250|date: 2009/12/02> + 8.480|date: 2009/12/03> + 8.570|date: 2009/12/04> + 8.560|date: 2009/12/07> + 8.220|date: 2009/12/08> + 8.180|date: 2009/12/09> + 7.960|date: 2009/12/10> + 7.960|date: 2009/12/11> + 7.960|date: 2009/12/14> + 7.850|date: 2009/12/15> + 7.780|date: 2009/12/16> + 7.560|date: 2009/12/17> + 7.580|date: 2009/12/18> + 7.630|date: 2009/12/21> + 7.740|date: 2009/12/22> + 7.770|date: 2009/12/23> + 7.820|date: 2009/12/24> + 7.930|date: 2009/12/28> + 7.960|date: 2009/12/29> + 7.860|date: 2009/12/30> + 7.870|date: 2009/12/31> + 8.000|date: 2010/01/04> + 8.020|date: 2010/01/05> + 7.990|date: 2010/01/06> + 7.860|date: 2010/01/07> + 7.830|date: 2010/01/08> + 7.750|date: 2010/01/11> + 7.680|date: 2010/01/12> + 7.640|date: 2010/01/13> + 7.670|date: 2010/01/14> + 7.660|date: 2010/01/15> + 7.680|date: 2010/01/19> + 7.660|date: 2010/01/20> + 7.650|date: 2010/01/21> + 7.650|date: 2010/01/22> + 7.650|date: 2010/01/25> + 7.670|date: 2010/01/26> + 7.650|date: 2010/01/27> + 7.710|date: 2010/01/28> + 7.750|date: 2010/01/29> + 7.670|date: 2010/02/01> + 7.730|date: 2010/02/02> + 7.750|date: 2010/02/03> + 7.720|date: 2010/02/04> + 7.640|date: 2010/02/05> + 7.730|date: 2010/02/08> + 7.680|date: 2010/02/09> + 7.600|date: 2010/02/10> + 7.620|date: 2010/02/11> + 7.620|date: 2010/02/12> + 7.650|date: 2010/02/16> + 7.780|date: 2010/02/17> + 7.840|date: 2010/02/18> + 7.770|date: 2010/02/19> + 7.770|date: 2010/02/22> + 7.810|date: 2010/02/23> + 7.820|date: 2010/02/24> + 7.710|date: 2010/02/25> + 7.790|date: 2010/02/26> + 7.885|date: 2010/03/01> + 7.830|date: 2010/03/02> + 7.760|date: 2010/03/03> + 7.640|date: 2010/03/04> + 7.470|date: 2010/03/05> + 7.530|date: 2010/03/08> + 7.570|date: 2010/03/09> + 7.570|date: 2010/03/10> + 7.570|date: 2010/03/11> + 7.560|date: 2010/03/12> + 7.510|date: 2010/03/15> + 7.520|date: 2010/03/16> + 7.590|date: 2010/03/17> + 7.600|date: 2010/03/18> + 7.550|date: 2010/03/19> + 7.520|date: 2010/03/22> + 7.500|date: 2010/03/23> + 7.500|date: 2010/03/24> + 7.480|date: 2010/03/25> + 7.450|date: 2010/03/26> + 7.400|date: 2010/03/29> + 7.470|date: 2010/03/30> + 7.490|date: 2010/03/31> + 7.500|date: 2010/04/01> + 7.550|date: 2010/04/05> + 7.570|date: 2010/04/06> + 7.560|date: 2010/04/07> + 7.460|date: 2010/04/08> + 7.450|date: 2010/04/09> + 7.480|date: 2010/04/12> + 7.840|date: 2010/04/13> + 7.840|date: 2010/04/14> + 7.810|date: 2010/04/15> + 7.810|date: 2010/04/16> + 7.810|date: 2010/04/19> + 7.885|date: 2010/04/20> + 7.890|date: 2010/04/21> + 7.950|date: 2010/04/22> + 7.870|date: 2010/04/23> + 7.890|date: 2010/04/26> + 7.920|date: 2010/04/27> + 7.950|date: 2010/04/28> + 8.080|date: 2010/04/29> + 8.150|date: 2010/04/30> + 8.068|date: 2010/05/03> + 7.980|date: 2010/05/04> + 7.900|date: 2010/05/05> + 7.890|date: 2010/05/06> + 7.700|date: 2010/05/07> + 7.790|date: 2010/05/10> + 7.880|date: 2010/05/11> + 7.910|date: 2010/05/12> + 8.000|date: 2010/05/13> + 7.950|date: 2010/05/14> + 7.880|date: 2010/05/17> + 8.090|date: 2010/05/18> + 7.970|date: 2010/05/19> + 7.910|date: 2010/05/20> + 7.780|date: 2010/05/21> + 7.930|date: 2010/05/24> + 7.740|date: 2010/05/25> + 7.910|date: 2010/05/26> + 7.910|date: 2010/05/27> + 7.980|date: 2010/05/28> + 8.060|date: 2010/06/01> + 8.150|date: 2010/06/02> + 8.350|date: 2010/06/03> + 8.380|date: 2010/06/04> + 8.160|date: 2010/06/07> + 7.910|date: 2010/06/08> + 7.850|date: 2010/06/09> + 7.940|date: 2010/06/10> + 7.850|date: 2010/06/11> + 7.980|date: 2010/06/14> + 8.120|date: 2010/06/15> + 8.130|date: 2010/06/16> + 7.970|date: 2010/06/17> + 7.980|date: 2010/06/18> + 7.940|date: 2010/06/21> + 7.900|date: 2010/06/22> + 7.690|date: 2010/06/23> + 7.680|date: 2010/06/24> + 7.650|date: 2010/06/25> + 7.620|date: 2010/06/28> + 7.470|date: 2010/06/29> + 7.380|date: 2010/06/30> + 7.720|date: 2010/07/01> + 7.500|date: 2010/07/02> + 7.290|date: 2010/07/06> + 7.330|date: 2010/07/07> + 7.560|date: 2010/07/08> + 7.510|date: 2010/07/09> + 7.440|date: 2010/07/12> + 7.280|date: 2010/07/13> + 7.330|date: 2010/07/14> + 7.440|date: 2010/07/15> + 7.430|date: 2010/07/16> + 7.480|date: 2010/07/19> + 7.510|date: 2010/07/20> + 7.510|date: 2010/07/21> + 7.460|date: 2010/07/22> + 7.480|date: 2010/07/23> + 7.610|date: 2010/07/26> + 7.840|date: 2010/07/27> + 7.790|date: 2010/07/28> + 7.790|date: 2010/07/29> + 7.700|date: 2010/07/30> + 7.760|date: 2010/08/02> + 7.740|date: 2010/08/03> + 7.680|date: 2010/08/04> + 7.650|date: 2010/08/05> + 7.660|date: 2010/08/06> + 7.760|date: 2010/08/09> + 7.830|date: 2010/08/10> + 7.770|date: 2010/08/11> + 7.670|date: 2010/08/12> + 7.650|date: 2010/08/13> + 7.620|date: 2010/08/16> + 7.690|date: 2010/08/17> + 7.880|date: 2010/08/19> + 7.800|date: 2010/08/20> low |ticker: FTR> => 6.880|date: 2009/08/21> + 7.010|date: 2009/08/24> + 7.020|date: 2009/08/25> + 7.120|date: 2009/08/26> + 7.050|date: 2009/08/27> + 7.030|date: 2009/08/28> + 7.070|date: 2009/08/31> + 7.040|date: 2009/09/01> + 7.050|date: 2009/09/02> + 7.120|date: 2009/09/03> + 6.925|date: 2009/09/04> + 6.850|date: 2009/09/09> + 6.820|date: 2009/09/10> + 6.870|date: 2009/09/11> + 6.900|date: 2009/09/14> + 6.910|date: 2009/09/15> + 7.070|date: 2009/09/16> + 7.110|date: 2009/09/17> + 7.150|date: 2009/09/18> + 7.230|date: 2009/09/21> + 7.220|date: 2009/09/22> + 7.180|date: 2009/09/23> + 7.250|date: 2009/09/24> + 7.260|date: 2009/09/25> + 7.300|date: 2009/09/28> + 7.350|date: 2009/09/29> + 7.460|date: 2009/09/30> + 7.370|date: 2009/10/01> + 7.240|date: 2009/10/02> + 7.260|date: 2009/10/05> + 7.410|date: 2009/10/06> + 7.360|date: 2009/10/07> + 7.370|date: 2009/10/08> + 7.370|date: 2009/10/09> + 7.350|date: 2009/10/12> + 7.320|date: 2009/10/13> + 7.340|date: 2009/10/14> + 7.350|date: 2009/10/15> + 7.350|date: 2009/10/16> + 7.390|date: 2009/10/19> + 7.350|date: 2009/10/20> + 7.350|date: 2009/10/21> + 7.350|date: 2009/10/22> + 7.320|date: 2009/10/23> + 7.160|date: 2009/10/26> + 7.140|date: 2009/10/27> + 7.120|date: 2009/10/28> + 7.170|date: 2009/11/05> + 7.260|date: 2009/11/06> + 7.400|date: 2009/11/09> + 7.390|date: 2009/11/10> + 7.290|date: 2009/11/11> + 7.250|date: 2009/11/13> + 7.310|date: 2009/11/16> + 7.300|date: 2009/11/17> + 7.310|date: 2009/11/18> + 7.310|date: 2009/11/19> + 7.380|date: 2009/11/20> + 7.500|date: 2009/11/23> + 7.700|date: 2009/11/24> + 7.880|date: 2009/11/25> + 7.770|date: 2009/11/27> + 7.830|date: 2009/11/30> + 7.880|date: 2009/12/01> + 8.050|date: 2009/12/02> + 8.230|date: 2009/12/03> + 8.380|date: 2009/12/04> + 8.070|date: 2009/12/07> + 7.870|date: 2009/12/08> + 7.630|date: 2009/12/09> + 7.820|date: 2009/12/10> + 7.840|date: 2009/12/11> + 7.790|date: 2009/12/14> + 7.630|date: 2009/12/15> + 7.490|date: 2009/12/16> + 7.380|date: 2009/12/17> + 7.430|date: 2009/12/18> + 7.480|date: 2009/12/21> + 7.540|date: 2009/12/22> + 7.660|date: 2009/12/23> + 7.750|date: 2009/12/24> + 7.750|date: 2009/12/28> + 7.790|date: 2009/12/29> + 7.710|date: 2009/12/30> + 7.760|date: 2009/12/31> + 7.860|date: 2010/01/04> + 7.860|date: 2010/01/05> + 7.790|date: 2010/01/06> + 7.760|date: 2010/01/07> + 7.620|date: 2010/01/08> + 7.650|date: 2010/01/11> + 7.550|date: 2010/01/12> + 7.560|date: 2010/01/13> + 7.600|date: 2010/01/14> + 7.460|date: 2010/01/15> + 7.490|date: 2010/01/19> + 7.550|date: 2010/01/20> + 7.530|date: 2010/01/21> + 7.510|date: 2010/01/22> + 7.550|date: 2010/01/25> + 7.550|date: 2010/01/26> + 7.540|date: 2010/01/27> + 7.550|date: 2010/01/28> + 7.600|date: 2010/01/29> + 7.580|date: 2010/02/01> + 7.600|date: 2010/02/02> + 7.630|date: 2010/02/03> + 7.610|date: 2010/02/04> + 7.540|date: 2010/02/05> + 7.560|date: 2010/02/08> + 7.510|date: 2010/02/09> + 7.490|date: 2010/02/10> + 7.530|date: 2010/02/11> + 7.530|date: 2010/02/12> + 7.535|date: 2010/02/16> + 7.600|date: 2010/02/17> + 7.660|date: 2010/02/18> + 7.600|date: 2010/02/19> + 7.650|date: 2010/02/22> + 7.680|date: 2010/02/23> + 7.580|date: 2010/02/24> + 7.540|date: 2010/02/25> + 7.620|date: 2010/02/26> + 7.700|date: 2010/03/01> + 7.610|date: 2010/03/02> + 7.600|date: 2010/03/03> + 7.570|date: 2010/03/04> + 7.230|date: 2010/03/05> + 7.290|date: 2010/03/08> + 7.430|date: 2010/03/09> + 7.450|date: 2010/03/10> + 7.460|date: 2010/03/11> + 7.470|date: 2010/03/12> + 7.430|date: 2010/03/15> + 7.410|date: 2010/03/16> + 7.420|date: 2010/03/17> + 7.510|date: 2010/03/18> + 7.420|date: 2010/03/19> + 7.400|date: 2010/03/22> + 7.430|date: 2010/03/23> + 7.400|date: 2010/03/24> + 7.370|date: 2010/03/25> + 7.350|date: 2010/03/26> + 7.300|date: 2010/03/29> + 7.380|date: 2010/03/30> + 7.410|date: 2010/03/31> + 7.410|date: 2010/04/01> + 7.460|date: 2010/04/05> + 7.460|date: 2010/04/06> + 7.430|date: 2010/04/07> + 7.380|date: 2010/04/08> + 7.400|date: 2010/04/09> + 7.410|date: 2010/04/12> + 7.500|date: 2010/04/13> + 7.740|date: 2010/04/14> + 7.750|date: 2010/04/15> + 7.720|date: 2010/04/16> + 7.680|date: 2010/04/19> + 7.680|date: 2010/04/20> + 7.780|date: 2010/04/21> + 7.700|date: 2010/04/22> + 7.720|date: 2010/04/23> + 7.700|date: 2010/04/26> + 7.760|date: 2010/04/27> + 7.800|date: 2010/04/28> + 7.910|date: 2010/04/29> + 7.960|date: 2010/04/30> + 7.860|date: 2010/05/03> + 7.820|date: 2010/05/04> + 7.800|date: 2010/05/05> + 7.250|date: 2010/05/06> + 7.420|date: 2010/05/07> + 7.660|date: 2010/05/10> + 7.670|date: 2010/05/11> + 7.750|date: 2010/05/12> + 7.870|date: 2010/05/13> + 7.770|date: 2010/05/14> + 7.710|date: 2010/05/17> + 7.820|date: 2010/05/18> + 7.820|date: 2010/05/19> + 7.720|date: 2010/05/20> + 7.570|date: 2010/05/21> + 7.710|date: 2010/05/24> + 7.500|date: 2010/05/25> + 7.760|date: 2010/05/26> + 7.830|date: 2010/05/27> + 7.850|date: 2010/05/28> + 7.900|date: 2010/06/01> + 7.880|date: 2010/06/02> + 8.120|date: 2010/06/03> + 8.160|date: 2010/06/04> + 7.780|date: 2010/06/07> + 7.617|date: 2010/06/08> + 7.710|date: 2010/06/09> + 7.740|date: 2010/06/10> + 7.730|date: 2010/06/11> + 7.800|date: 2010/06/14> + 7.940|date: 2010/06/15> + 7.880|date: 2010/06/16> + 7.760|date: 2010/06/17> + 7.820|date: 2010/06/18> + 7.850|date: 2010/06/21> + 7.650|date: 2010/06/22> + 7.560|date: 2010/06/23> + 7.550|date: 2010/06/24> + 7.550|date: 2010/06/25> + 7.480|date: 2010/06/28> + 7.160|date: 2010/06/29> + 7.070|date: 2010/06/30> + 6.960|date: 2010/07/01> + 7.150|date: 2010/07/02> + 6.990|date: 2010/07/06> + 7.040|date: 2010/07/07> + 7.150|date: 2010/07/08> + 7.250|date: 2010/07/09> + 7.170|date: 2010/07/12> + 7.120|date: 2010/07/13> + 7.130|date: 2010/07/14> + 7.300|date: 2010/07/15> + 7.300|date: 2010/07/16> + 7.260|date: 2010/07/19> + 7.250|date: 2010/07/20> + 7.310|date: 2010/07/21> + 7.320|date: 2010/07/22> + 7.300|date: 2010/07/23> + 7.390|date: 2010/07/26> + 7.580|date: 2010/07/27> + 7.675|date: 2010/07/28> + 7.640|date: 2010/07/29> + 7.580|date: 2010/07/30> + 7.650|date: 2010/08/02> + 7.610|date: 2010/08/03> + 7.520|date: 2010/08/04> + 7.500|date: 2010/08/05> + 7.500|date: 2010/08/06> + 7.630|date: 2010/08/09> + 7.690|date: 2010/08/10> + 7.610|date: 2010/08/11> + 7.560|date: 2010/08/12> + 7.540|date: 2010/08/13> + 7.520|date: 2010/08/16> + 7.612|date: 2010/08/17> + 7.770|date: 2010/08/19> + 7.650|date: 2010/08/20> close |ticker: FTR> => 7.040|date: 2009/08/21> + 7.020|date: 2009/08/24> + 7.140|date: 2009/08/25> + 7.150|date: 2009/08/26> + 7.100|date: 2009/08/27> + 7.070|date: 2009/08/28> + 7.110|date: 2009/08/31> + 7.050|date: 2009/09/01> + 7.180|date: 2009/09/02> + 7.190|date: 2009/09/03> + 7.010|date: 2009/09/04> + 6.870|date: 2009/09/09> + 6.990|date: 2009/09/10> + 6.930|date: 2009/09/11> + 6.970|date: 2009/09/14> + 7.140|date: 2009/09/15> + 7.320|date: 2009/09/16> + 7.110|date: 2009/09/17> + 7.310|date: 2009/09/18> + 7.250|date: 2009/09/21> + 7.220|date: 2009/09/22> + 7.290|date: 2009/09/23> + 7.310|date: 2009/09/24> + 7.290|date: 2009/09/25> + 7.370|date: 2009/09/28> + 7.500|date: 2009/09/29> + 7.540|date: 2009/09/30> + 7.370|date: 2009/10/01> + 7.270|date: 2009/10/02> + 7.430|date: 2009/10/05> + 7.610|date: 2009/10/06> + 7.440|date: 2009/10/07> + 7.490|date: 2009/10/08> + 7.390|date: 2009/10/09> + 7.400|date: 2009/10/12> + 7.480|date: 2009/10/13> + 7.380|date: 2009/10/14> + 7.450|date: 2009/10/15> + 7.370|date: 2009/10/16> + 7.420|date: 2009/10/19> + 7.350|date: 2009/10/20> + 7.370|date: 2009/10/21> + 7.440|date: 2009/10/22> + 7.330|date: 2009/10/23> + 7.190|date: 2009/10/26> + 7.150|date: 2009/10/27> + 7.120|date: 2009/10/28> + 7.310|date: 2009/11/05> + 7.390|date: 2009/11/06> + 7.460|date: 2009/11/09> + 7.450|date: 2009/11/10> + 7.360|date: 2009/11/11> + 7.270|date: 2009/11/13> + 7.320|date: 2009/11/16> + 7.320|date: 2009/11/17> + 7.340|date: 2009/11/18> + 7.450|date: 2009/11/19> + 7.490|date: 2009/11/20> + 7.710|date: 2009/11/23> + 7.830|date: 2009/11/24> + 7.950|date: 2009/11/25> + 7.910|date: 2009/11/27> + 7.900|date: 2009/11/30> + 8.020|date: 2009/12/01> + 8.210|date: 2009/12/02> + 8.370|date: 2009/12/03> + 8.460|date: 2009/12/04> + 8.370|date: 2009/12/07> + 8.180|date: 2009/12/08> + 7.880|date: 2009/12/09> + 7.900|date: 2009/12/10> + 7.940|date: 2009/12/11> + 7.830|date: 2009/12/14> + 7.670|date: 2009/12/15> + 7.520|date: 2009/12/16> + 7.470|date: 2009/12/17> + 7.510|date: 2009/12/18> + 7.560|date: 2009/12/21> + 7.720|date: 2009/12/22> + 7.730|date: 2009/12/23> + 7.790|date: 2009/12/24> + 7.920|date: 2009/12/28> + 7.840|date: 2009/12/29> + 7.770|date: 2009/12/30> + 7.810|date: 2009/12/31> + 7.960|date: 2010/01/04> + 7.910|date: 2010/01/05> + 7.800|date: 2010/01/06> + 7.760|date: 2010/01/07> + 7.680|date: 2010/01/08> + 7.660|date: 2010/01/11> + 7.570|date: 2010/01/12> + 7.620|date: 2010/01/13> + 7.620|date: 2010/01/14> + 7.490|date: 2010/01/15> + 7.650|date: 2010/01/19> + 7.580|date: 2010/01/20> + 7.600|date: 2010/01/21> + 7.530|date: 2010/01/22> + 7.620|date: 2010/01/25> + 7.600|date: 2010/01/26> + 7.610|date: 2010/01/27> + 7.650|date: 2010/01/28> + 7.610|date: 2010/01/29> + 7.620|date: 2010/02/01> + 7.720|date: 2010/02/02> + 7.710|date: 2010/02/03> + 7.620|date: 2010/02/04> + 7.620|date: 2010/02/05> + 7.580|date: 2010/02/08> + 7.580|date: 2010/02/09> + 7.560|date: 2010/02/10> + 7.600|date: 2010/02/11> + 7.590|date: 2010/02/12> + 7.640|date: 2010/02/16> + 7.770|date: 2010/02/17> + 7.780|date: 2010/02/18> + 7.640|date: 2010/02/19> + 7.740|date: 2010/02/22> + 7.700|date: 2010/02/23> + 7.600|date: 2010/02/24> + 7.670|date: 2010/02/25> + 7.790|date: 2010/02/26> + 7.750|date: 2010/03/01> + 7.660|date: 2010/03/02> + 7.620|date: 2010/03/03> + 7.610|date: 2010/03/04> + 7.310|date: 2010/03/05> + 7.490|date: 2010/03/08> + 7.470|date: 2010/03/09> + 7.550|date: 2010/03/10> + 7.540|date: 2010/03/11> + 7.500|date: 2010/03/12> + 7.490|date: 2010/03/15> + 7.450|date: 2010/03/16> + 7.580|date: 2010/03/17> + 7.510|date: 2010/03/18> + 7.490|date: 2010/03/19> + 7.480|date: 2010/03/22> + 7.500|date: 2010/03/23> + 7.410|date: 2010/03/24> + 7.380|date: 2010/03/25> + 7.350|date: 2010/03/26> + 7.400|date: 2010/03/29> + 7.460|date: 2010/03/30> + 7.440|date: 2010/03/31> + 7.480|date: 2010/04/01> + 7.550|date: 2010/04/05> + 7.540|date: 2010/04/06> + 7.450|date: 2010/04/07> + 7.450|date: 2010/04/08> + 7.450|date: 2010/04/09> + 7.430|date: 2010/04/12> + 7.790|date: 2010/04/13> + 7.770|date: 2010/04/14> + 7.790|date: 2010/04/15> + 7.760|date: 2010/04/16> + 7.720|date: 2010/04/19> + 7.850|date: 2010/04/20> + 7.840|date: 2010/04/21> + 7.840|date: 2010/04/22> + 7.820|date: 2010/04/23> + 7.830|date: 2010/04/26> + 7.800|date: 2010/04/27> + 7.890|date: 2010/04/28> + 8.070|date: 2010/04/29> + 7.960|date: 2010/04/30> + 8.000|date: 2010/05/03> + 7.840|date: 2010/05/04> + 7.880|date: 2010/05/05> + 7.630|date: 2010/05/06> + 7.500|date: 2010/05/07> + 7.720|date: 2010/05/10> + 7.780|date: 2010/05/11> + 7.900|date: 2010/05/12> + 7.950|date: 2010/05/13> + 7.840|date: 2010/05/14> + 7.860|date: 2010/05/17> + 7.860|date: 2010/05/18> + 7.930|date: 2010/05/19> + 7.730|date: 2010/05/20> + 7.710|date: 2010/05/21> + 7.840|date: 2010/05/24> + 7.730|date: 2010/05/25> + 7.810|date: 2010/05/26> + 7.880|date: 2010/05/27> + 7.950|date: 2010/05/28> + 7.910|date: 2010/06/01> + 8.150|date: 2010/06/02> + 8.270|date: 2010/06/03> + 8.340|date: 2010/06/04> + 7.820|date: 2010/06/07> + 7.750|date: 2010/06/08> + 7.780|date: 2010/06/09> + 7.820|date: 2010/06/10> + 7.850|date: 2010/06/11> + 7.940|date: 2010/06/14> + 8.110|date: 2010/06/15> + 7.920|date: 2010/06/16> + 7.940|date: 2010/06/17> + 7.830|date: 2010/06/18> + 7.860|date: 2010/06/21> + 7.690|date: 2010/06/22> + 7.570|date: 2010/06/23> + 7.600|date: 2010/06/24> + 7.550|date: 2010/06/25> + 7.480|date: 2010/06/28> + 7.200|date: 2010/06/29> + 7.110|date: 2010/06/30> + 7.690|date: 2010/07/01> + 7.350|date: 2010/07/02> + 7.030|date: 2010/07/06> + 7.168|date: 2010/07/07> + 7.500|date: 2010/07/08> + 7.390|date: 2010/07/09> + 7.200|date: 2010/07/12> + 7.190|date: 2010/07/13> + 7.320|date: 2010/07/14> + 7.340|date: 2010/07/15> + 7.393|date: 2010/07/16> + 7.340|date: 2010/07/19> + 7.490|date: 2010/07/20> + 7.330|date: 2010/07/21> + 7.340|date: 2010/07/22> + 7.430|date: 2010/07/23> + 7.580|date: 2010/07/26> + 7.740|date: 2010/07/27> + 7.700|date: 2010/07/28> + 7.700|date: 2010/07/29> + 7.640|date: 2010/07/30> + 7.710|date: 2010/08/02> + 7.670|date: 2010/08/03> + 7.620|date: 2010/08/04> + 7.560|date: 2010/08/05> + 7.650|date: 2010/08/06> + 7.730|date: 2010/08/09> + 7.800|date: 2010/08/10> + 7.640|date: 2010/08/11> + 7.600|date: 2010/08/12> + 7.600|date: 2010/08/13> + 7.600|date: 2010/08/16> + 7.640|date: 2010/08/17> + 7.790|date: 2010/08/19> + 7.720|date: 2010/08/20> volume |ticker: FTR> => 39595.000|date: 2009/08/21> + 26873.000|date: 2009/08/24> + 34559.000|date: 2009/08/25> + 31878.000|date: 2009/08/26> + 36427.000|date: 2009/08/27> + 29554.000|date: 2009/08/28> + 41221.000|date: 2009/08/31> + 45106.000|date: 2009/09/01> + 52066.000|date: 2009/09/02> + 40966.000|date: 2009/09/03> + 35936.000|date: 2009/09/04> + 43098.000|date: 2009/09/09> + 34062.000|date: 2009/09/10> + 26536.000|date: 2009/09/11> + 24225.000|date: 2009/09/14> + 58679.000|date: 2009/09/15> + 47777.000|date: 2009/09/16> + 35902.000|date: 2009/09/17> + 44861.000|date: 2009/09/18> + 26320.000|date: 2009/09/21> + 24420.000|date: 2009/09/22> + 25674.000|date: 2009/09/23> + 19949.000|date: 2009/09/24> + 28416.000|date: 2009/09/25> + 27361.000|date: 2009/09/28> + 34383.000|date: 2009/09/29> + 55615.000|date: 2009/09/30> + 33299.000|date: 2009/10/01> + 23117.000|date: 2009/10/02> + 32613.000|date: 2009/10/05> + 61392.000|date: 2009/10/06> + 29608.000|date: 2009/10/07> + 25170.000|date: 2009/10/08> + 17908.000|date: 2009/10/09> + 22078.000|date: 2009/10/12> + 50287.000|date: 2009/10/13> + 34212.000|date: 2009/10/14> + 17851.000|date: 2009/10/15> + 18586.000|date: 2009/10/16> + 31591.000|date: 2009/10/19> + 20932.000|date: 2009/10/20> + 14784.000|date: 2009/10/21> + 14307.000|date: 2009/10/22> + 18025.000|date: 2009/10/23> + 33767.000|date: 2009/10/26> + 58053.000|date: 2009/10/27> + 43025.000|date: 2009/10/28> + 24673.000|date: 2009/11/05> + 29415.000|date: 2009/11/06> + 33953.000|date: 2009/11/09> + 32875.000|date: 2009/11/10> + 45774.000|date: 2009/11/11> + 22122.000|date: 2009/11/13> + 35949.000|date: 2009/11/16> + 24328.000|date: 2009/11/17> + 16377.000|date: 2009/11/18> + 57219.000|date: 2009/11/19> + 41447.000|date: 2009/11/20> + 41751.000|date: 2009/11/23> + 42507.000|date: 2009/11/24> + 43373.000|date: 2009/11/25> + 17648.000|date: 2009/11/27> + 41410.000|date: 2009/11/30> + 67155.000|date: 2009/12/01> + 66981.000|date: 2009/12/02> + 84282.000|date: 2009/12/03> + 118712.000|date: 2009/12/04> + 98090.000|date: 2009/12/07> + 55804.000|date: 2009/12/08> + 103891.000|date: 2009/12/09> + 26027.000|date: 2009/12/10> + 23144.000|date: 2009/12/11> + 30062.000|date: 2009/12/14> + 37548.000|date: 2009/12/15> + 50691.000|date: 2009/12/16> + 39828.000|date: 2009/12/17> + 60217.000|date: 2009/12/18> + 23733.000|date: 2009/12/21> + 34706.000|date: 2009/12/22> + 24140.000|date: 2009/12/23> + 8112.000|date: 2009/12/24> + 30264.000|date: 2009/12/28> + 35671.000|date: 2009/12/29> + 20801.000|date: 2009/12/30> + 24141.000|date: 2009/12/31> + 40323.000|date: 2010/01/04> + 32728.000|date: 2010/01/05> + 40755.000|date: 2010/01/06> + 43838.000|date: 2010/01/07> + 35645.000|date: 2010/01/08> + 25588.000|date: 2010/01/11> + 25323.000|date: 2010/01/12> + 17304.000|date: 2010/01/13> + 19252.000|date: 2010/01/14> + 54463.000|date: 2010/01/15> + 22676.000|date: 2010/01/19> + 26877.000|date: 2010/01/20> + 40810.000|date: 2010/01/21> + 33404.000|date: 2010/01/22> + 31765.000|date: 2010/01/25> + 28045.000|date: 2010/01/26> + 26748.000|date: 2010/01/27> + 41397.000|date: 2010/01/28> + 28891.000|date: 2010/01/29> + 21577.000|date: 2010/02/01> + 21513.000|date: 2010/02/02> + 25322.000|date: 2010/02/03> + 31820.000|date: 2010/02/04> + 39488.000|date: 2010/02/05> + 29549.000|date: 2010/02/08> + 34743.000|date: 2010/02/09> + 40154.000|date: 2010/02/10> + 33373.000|date: 2010/02/11> + 26618.000|date: 2010/02/12> + 29970.000|date: 2010/02/16> + 33149.000|date: 2010/02/17> + 56182.000|date: 2010/02/18> + 48269.000|date: 2010/02/19> + 39661.000|date: 2010/02/22> + 52528.000|date: 2010/02/23> + 62069.000|date: 2010/02/24> + 50145.000|date: 2010/02/25> + 46380.000|date: 2010/02/26> + 66048.000|date: 2010/03/01> + 96489.000|date: 2010/03/02> + 89102.000|date: 2010/03/03> + 77758.000|date: 2010/03/04> + 82860.000|date: 2010/03/05> + 82892.000|date: 2010/03/08> + 72778.000|date: 2010/03/09> + 52495.000|date: 2010/03/10> + 47127.000|date: 2010/03/11> + 25682.000|date: 2010/03/12> + 49329.000|date: 2010/03/15> + 73520.000|date: 2010/03/16> + 92718.000|date: 2010/03/17> + 32418.000|date: 2010/03/18> + 50480.000|date: 2010/03/19> + 42947.000|date: 2010/03/22> + 43788.000|date: 2010/03/23> + 43896.000|date: 2010/03/24> + 42196.000|date: 2010/03/25> + 27970.000|date: 2010/03/26> + 39744.000|date: 2010/03/29> + 24816.000|date: 2010/03/30> + 30680.000|date: 2010/03/31> + 34361.000|date: 2010/04/01> + 37794.000|date: 2010/04/05> + 42474.000|date: 2010/04/06> + 32422.000|date: 2010/04/07> + 28503.000|date: 2010/04/08> + 22708.000|date: 2010/04/09> + 19058.000|date: 2010/04/12> + 143133.000|date: 2010/04/13> + 63741.000|date: 2010/04/14> + 31491.000|date: 2010/04/15> + 35485.000|date: 2010/04/16> + 47507.000|date: 2010/04/19> + 63148.000|date: 2010/04/20> + 45761.000|date: 2010/04/21> + 72691.000|date: 2010/04/22> + 37194.000|date: 2010/04/23> + 41861.000|date: 2010/04/26> + 44099.000|date: 2010/04/27> + 40825.000|date: 2010/04/28> + 44954.000|date: 2010/04/29> + 44485.000|date: 2010/04/30> + 57635.000|date: 2010/05/03> + 48360.000|date: 2010/05/04> + 37458.000|date: 2010/05/05> + 84006.000|date: 2010/05/06> + 59226.000|date: 2010/05/07> + 43058.000|date: 2010/05/10> + 52814.000|date: 2010/05/11> + 36443.000|date: 2010/05/12> + 29682.000|date: 2010/05/13> + 39198.000|date: 2010/05/14> + 46550.000|date: 2010/05/17> + 43852.000|date: 2010/05/18> + 40203.000|date: 2010/05/19> + 66171.000|date: 2010/05/20> + 52519.000|date: 2010/05/21> + 34776.000|date: 2010/05/24> + 73283.000|date: 2010/05/25> + 49323.000|date: 2010/05/26> + 42126.000|date: 2010/05/27> + 36227.000|date: 2010/05/28> + 67562.000|date: 2010/06/01> + 72276.000|date: 2010/06/02> + 59353.000|date: 2010/06/03> + 67725.000|date: 2010/06/04> + 82704.000|date: 2010/06/07> + 79928.000|date: 2010/06/08> + 54949.000|date: 2010/06/09> + 57210.000|date: 2010/06/10> + 39488.000|date: 2010/06/11> + 53144.000|date: 2010/06/14> + 32068.000|date: 2010/06/15> + 43691.000|date: 2010/06/16> + 64228.000|date: 2010/06/17> + 48974.000|date: 2010/06/18> + 27527.000|date: 2010/06/21> + 77695.000|date: 2010/06/22> + 52362.000|date: 2010/06/23> + 46409.000|date: 2010/06/24> + 35645.000|date: 2010/06/25> + 61597.000|date: 2010/06/28> + 124811.000|date: 2010/06/29> + 123623.000|date: 2010/06/30> + 304202.000|date: 2010/07/01> + 491689.000|date: 2010/07/02> + 530319.000|date: 2010/07/06> + 336093.000|date: 2010/07/07> + 328283.000|date: 2010/07/08> + 318969.000|date: 2010/07/09> + 234356.000|date: 2010/07/12> + 350197.000|date: 2010/07/13> + 220130.000|date: 2010/07/14> + 218978.000|date: 2010/07/15> + 293815.000|date: 2010/07/16> + 207791.000|date: 2010/07/19> + 220980.000|date: 2010/07/20> + 152011.000|date: 2010/07/21> + 143038.000|date: 2010/07/22> + 144750.000|date: 2010/07/23> + 147199.000|date: 2010/07/26> + 246423.000|date: 2010/07/27> + 129896.000|date: 2010/07/28> + 119627.000|date: 2010/07/29> + 123393.000|date: 2010/07/30> + 121847.000|date: 2010/08/02> + 83176.000|date: 2010/08/03> + 163678.000|date: 2010/08/04> + 145472.000|date: 2010/08/05> + 176188.000|date: 2010/08/06> + 185917.000|date: 2010/08/09> + 220331.000|date: 2010/08/10> + 172362.000|date: 2010/08/11> + 137890.000|date: 2010/08/12> + 174804.000|date: 2010/08/13> + 91732.000|date: 2010/08/16> + 127314.000|date: 2010/08/17> + 126323.000|date: 2010/08/19> + 116092.000|date: 2010/08/20> open |ticker: GAS> => 37.280|date: 2009/08/21> + 37.960|date: 2009/08/24> + 37.990|date: 2009/08/25> + 37.370|date: 2009/08/26> + 37.460|date: 2009/08/27> + 37.160|date: 2009/08/28> + 36.680|date: 2009/08/31> + 36.250|date: 2009/09/01> + 35.670|date: 2009/09/02> + 35.690|date: 2009/09/03> + 35.660|date: 2009/09/04> + 36.020|date: 2009/09/09> + 35.970|date: 2009/09/10> + 35.790|date: 2009/09/11> + 35.810|date: 2009/09/14> + 36.170|date: 2009/09/15> + 36.450|date: 2009/09/16> + 37.280|date: 2009/09/17> + 37.290|date: 2009/09/18> + 37.000|date: 2009/09/21> + 37.150|date: 2009/09/22> + 37.180|date: 2009/09/23> + 37.200|date: 2009/09/24> + 36.950|date: 2009/09/25> + 36.590|date: 2009/09/28> + 36.760|date: 2009/09/29> + 36.950|date: 2009/09/30> + 36.420|date: 2009/10/01> + 35.580|date: 2009/10/02> + 35.470|date: 2009/10/05> + 35.930|date: 2009/10/06> + 36.320|date: 2009/10/07> + 36.800|date: 2009/10/08> + 36.990|date: 2009/10/09> + 37.370|date: 2009/10/12> + 37.610|date: 2009/10/13> + 37.980|date: 2009/10/14> + 37.930|date: 2009/10/15> + 38.070|date: 2009/10/16> + 38.540|date: 2009/10/19> + 38.880|date: 2009/10/20> + 38.400|date: 2009/10/21> + 37.790|date: 2009/10/22> + 38.030|date: 2009/10/23> + 37.310|date: 2009/10/26> + 36.980|date: 2009/10/27> + 37.390|date: 2009/10/28> + 37.810|date: 2009/11/05> + 38.240|date: 2009/11/06> + 38.700|date: 2009/11/09> + 38.590|date: 2009/11/10> + 39.060|date: 2009/11/11> + 39.130|date: 2009/11/12> + 39.060|date: 2009/11/13> + 39.290|date: 2009/11/16> + 39.740|date: 2009/11/17> + 39.930|date: 2009/11/18> + 39.780|date: 2009/11/19> + 38.800|date: 2009/11/20> + 38.730|date: 2009/11/23> + 39.540|date: 2009/11/24> + 39.380|date: 2009/11/25> + 38.990|date: 2009/11/27> + 39.240|date: 2009/11/30> + 39.500|date: 2009/12/01> + 39.720|date: 2009/12/02> + 40.390|date: 2009/12/03> + 40.540|date: 2009/12/04> + 40.510|date: 2009/12/07> + 40.830|date: 2009/12/08> + 41.500|date: 2009/12/09> + 42.000|date: 2009/12/10> + 42.090|date: 2009/12/11> + 42.500|date: 2009/12/14> + 42.950|date: 2009/12/15> + 42.600|date: 2009/12/16> + 42.600|date: 2009/12/17> + 42.920|date: 2009/12/18> + 42.740|date: 2009/12/21> + 42.970|date: 2009/12/22> + 42.910|date: 2009/12/23> + 42.880|date: 2009/12/24> + 43.290|date: 2009/12/28> + 43.150|date: 2009/12/29> + 43.000|date: 2009/12/30> + 43.140|date: 2009/12/31> + 42.450|date: 2010/01/04> + 42.110|date: 2010/01/05> + 41.700|date: 2010/01/06> + 42.020|date: 2010/01/07> + 41.600|date: 2010/01/08> + 41.500|date: 2010/01/11> + 41.630|date: 2010/01/12> + 42.120|date: 2010/01/13> + 42.010|date: 2010/01/14> + 42.270|date: 2010/01/15> + 41.670|date: 2010/01/19> + 41.820|date: 2010/01/20> + 41.590|date: 2010/01/21> + 41.070|date: 2010/01/22> + 40.290|date: 2010/01/25> + 40.300|date: 2010/01/26> + 40.230|date: 2010/01/27> + 40.620|date: 2010/01/28> + 40.600|date: 2010/01/29> + 40.690|date: 2010/02/01> + 40.600|date: 2010/02/02> + 40.440|date: 2010/02/03> + 40.350|date: 2010/02/04> + 39.410|date: 2010/02/05> + 39.000|date: 2010/02/08> + 38.930|date: 2010/02/09> + 38.630|date: 2010/02/10> + 38.340|date: 2010/02/11> + 38.690|date: 2010/02/12> + 39.100|date: 2010/02/16> + 40.010|date: 2010/02/17> + 39.830|date: 2010/02/18> + 39.920|date: 2010/02/19> + 40.650|date: 2010/02/22> + 40.630|date: 2010/02/23> + 40.140|date: 2010/02/24> + 40.380|date: 2010/02/25> + 41.450|date: 2010/02/26> + 41.900|date: 2010/03/01> + 42.600|date: 2010/03/02> + 42.700|date: 2010/03/03> + 42.480|date: 2010/03/04> + 43.000|date: 2010/03/05> + 42.990|date: 2010/03/08> + 42.690|date: 2010/03/09> + 42.510|date: 2010/03/10> + 42.210|date: 2010/03/11> + 42.500|date: 2010/03/12> + 42.390|date: 2010/03/15> + 43.010|date: 2010/03/16> + 43.260|date: 2010/03/17> + 43.320|date: 2010/03/18> + 43.420|date: 2010/03/19> + 43.290|date: 2010/03/22> + 43.390|date: 2010/03/23> + 43.410|date: 2010/03/24> + 43.260|date: 2010/03/25> + 42.670|date: 2010/03/26> + 42.220|date: 2010/03/29> + 42.290|date: 2010/03/30> + 42.230|date: 2010/03/31> + 42.110|date: 2010/04/01> + 42.400|date: 2010/04/05> + 42.390|date: 2010/04/06> + 42.200|date: 2010/04/07> + 42.110|date: 2010/04/08> + 42.300|date: 2010/04/09> + 42.940|date: 2010/04/12> + 43.250|date: 2010/04/13> + 43.380|date: 2010/04/14> + 43.310|date: 2010/04/15> + 43.450|date: 2010/04/16> + 43.230|date: 2010/04/19> + 43.520|date: 2010/04/20> + 43.750|date: 2010/04/21> + 43.480|date: 2010/04/22> + 43.990|date: 2010/04/23> + 44.650|date: 2010/04/26> + 44.060|date: 2010/04/27> + 43.310|date: 2010/04/28> + 43.880|date: 2010/04/29> + 43.560|date: 2010/04/30> + 43.570|date: 2010/05/03> + 43.300|date: 2010/05/04> + 42.240|date: 2010/05/05> + 42.100|date: 2010/05/06> + 40.560|date: 2010/05/07> + 41.280|date: 2010/05/10> + 41.430|date: 2010/05/11> + 42.790|date: 2010/05/12> + 43.280|date: 2010/05/13> + 43.000|date: 2010/05/14> + 43.020|date: 2010/05/17> + 43.155|date: 2010/05/18> + 42.240|date: 2010/05/19> + 41.090|date: 2010/05/20> + 39.770|date: 2010/05/21> + 40.090|date: 2010/05/24> + 39.360|date: 2010/05/25> + 40.060|date: 2010/05/26> + 40.220|date: 2010/05/27> + 40.360|date: 2010/05/28> + 39.960|date: 2010/06/01> + 39.860|date: 2010/06/02> + 40.860|date: 2010/06/03> + 40.530|date: 2010/06/04> + 39.570|date: 2010/06/07> + 39.420|date: 2010/06/08> + 40.000|date: 2010/06/09> + 40.000|date: 2010/06/10> + 40.470|date: 2010/06/11> + 41.280|date: 2010/06/14> + 41.460|date: 2010/06/15> + 41.940|date: 2010/06/16> + 42.700|date: 2010/06/17> + 43.080|date: 2010/06/18> + 43.390|date: 2010/06/21> + 42.850|date: 2010/06/22> + 41.840|date: 2010/06/23> + 41.190|date: 2010/06/24> + 41.490|date: 2010/06/25> + 41.500|date: 2010/06/28> + 41.470|date: 2010/06/29> + 40.790|date: 2010/06/30> + 40.510|date: 2010/07/01> + 40.060|date: 2010/07/02> + 40.500|date: 2010/07/06> + 40.660|date: 2010/07/07> + 42.070|date: 2010/07/08> + 42.390|date: 2010/07/09> + 42.150|date: 2010/07/12> + 42.730|date: 2010/07/13> + 42.570|date: 2010/07/14> + 42.730|date: 2010/07/15> + 42.440|date: 2010/07/16> + 42.020|date: 2010/07/19> + 41.910|date: 2010/07/20> + 43.060|date: 2010/07/21> + 42.610|date: 2010/07/22> + 43.290|date: 2010/07/23> + 43.800|date: 2010/07/26> + 44.740|date: 2010/07/27> + 45.240|date: 2010/07/28> + 45.040|date: 2010/07/29> + 43.770|date: 2010/07/30> + 44.590|date: 2010/08/02> + 44.690|date: 2010/08/03> + 45.000|date: 2010/08/04> + 44.780|date: 2010/08/05> + 44.320|date: 2010/08/06> + 44.740|date: 2010/08/09> + 44.540|date: 2010/08/10> + 43.700|date: 2010/08/11> + 42.740|date: 2010/08/12> + 42.750|date: 2010/08/13> + 42.520|date: 2010/08/16> + 43.250|date: 2010/08/17> + 42.830|date: 2010/08/19> + 41.970|date: 2010/08/20> high |ticker: GAS> => 37.850|date: 2009/08/21> + 38.000|date: 2009/08/24> + 38.080|date: 2009/08/25> + 37.670|date: 2009/08/26> + 37.460|date: 2009/08/27> + 37.300|date: 2009/08/28> + 36.730|date: 2009/08/31> + 36.569|date: 2009/09/01> + 35.910|date: 2009/09/02> + 35.850|date: 2009/09/03> + 35.860|date: 2009/09/04> + 36.300|date: 2009/09/09> + 36.110|date: 2009/09/10> + 35.870|date: 2009/09/11> + 36.230|date: 2009/09/14> + 36.530|date: 2009/09/15> + 37.260|date: 2009/09/16> + 37.460|date: 2009/09/17> + 37.290|date: 2009/09/18> + 37.070|date: 2009/09/21> + 37.330|date: 2009/09/22> + 37.650|date: 2009/09/23> + 37.300|date: 2009/09/24> + 37.120|date: 2009/09/25> + 36.960|date: 2009/09/28> + 37.020|date: 2009/09/29> + 36.950|date: 2009/09/30> + 36.640|date: 2009/10/01> + 35.670|date: 2009/10/02> + 35.980|date: 2009/10/05> + 36.410|date: 2009/10/06> + 36.710|date: 2009/10/07> + 36.990|date: 2009/10/08> + 37.360|date: 2009/10/09> + 37.790|date: 2009/10/12> + 38.000|date: 2009/10/13> + 38.190|date: 2009/10/14> + 38.210|date: 2009/10/15> + 38.420|date: 2009/10/16> + 39.070|date: 2009/10/19> + 38.880|date: 2009/10/20> + 38.530|date: 2009/10/21> + 38.102|date: 2009/10/22> + 38.090|date: 2009/10/23> + 37.970|date: 2009/10/26> + 37.660|date: 2009/10/27> + 37.949|date: 2009/10/28> + 38.490|date: 2009/11/05> + 38.970|date: 2009/11/06> + 38.980|date: 2009/11/09> + 38.880|date: 2009/11/10> + 39.330|date: 2009/11/11> + 39.500|date: 2009/11/12> + 39.200|date: 2009/11/13> + 39.810|date: 2009/11/16> + 40.210|date: 2009/11/17> + 40.100|date: 2009/11/18> + 40.000|date: 2009/11/19> + 38.840|date: 2009/11/20> + 39.920|date: 2009/11/23> + 39.540|date: 2009/11/24> + 39.960|date: 2009/11/25> + 39.500|date: 2009/11/27> + 39.240|date: 2009/11/30> + 39.780|date: 2009/12/01> + 40.320|date: 2009/12/02> + 40.550|date: 2009/12/03> + 40.850|date: 2009/12/04> + 41.070|date: 2009/12/07> + 41.320|date: 2009/12/08> + 41.950|date: 2009/12/09> + 42.250|date: 2009/12/10> + 42.510|date: 2009/12/11> + 42.990|date: 2009/12/14> + 42.950|date: 2009/12/15> + 42.810|date: 2009/12/16> + 42.670|date: 2009/12/17> + 43.050|date: 2009/12/18> + 43.360|date: 2009/12/21> + 43.140|date: 2009/12/22> + 42.920|date: 2009/12/23> + 43.190|date: 2009/12/24> + 43.390|date: 2009/12/28> + 43.290|date: 2009/12/29> + 43.320|date: 2009/12/30> + 43.160|date: 2009/12/31> + 42.830|date: 2010/01/04> + 42.120|date: 2010/01/05> + 42.220|date: 2010/01/06> + 42.130|date: 2010/01/07> + 41.600|date: 2010/01/08> + 41.920|date: 2010/01/11> + 42.120|date: 2010/01/12> + 42.280|date: 2010/01/13> + 42.270|date: 2010/01/14> + 42.270|date: 2010/01/15> + 42.140|date: 2010/01/19> + 41.990|date: 2010/01/20> + 42.160|date: 2010/01/21> + 41.070|date: 2010/01/22> + 40.710|date: 2010/01/25> + 40.690|date: 2010/01/26> + 40.640|date: 2010/01/27> + 40.810|date: 2010/01/28> + 40.980|date: 2010/01/29> + 40.870|date: 2010/02/01> + 40.780|date: 2010/02/02> + 40.590|date: 2010/02/03> + 40.720|date: 2010/02/04> + 39.520|date: 2010/02/05> + 39.140|date: 2010/02/08> + 39.070|date: 2010/02/09> + 38.630|date: 2010/02/10> + 38.870|date: 2010/02/11> + 39.000|date: 2010/02/12> + 39.840|date: 2010/02/16> + 40.140|date: 2010/02/17> + 39.990|date: 2010/02/18> + 40.830|date: 2010/02/19> + 40.900|date: 2010/02/22> + 40.850|date: 2010/02/23> + 40.840|date: 2010/02/24> + 41.350|date: 2010/02/25> + 41.890|date: 2010/02/26> + 42.460|date: 2010/03/01> + 42.850|date: 2010/03/02> + 42.900|date: 2010/03/03> + 42.760|date: 2010/03/04> + 43.000|date: 2010/03/05> + 42.990|date: 2010/03/08> + 42.790|date: 2010/03/09> + 42.720|date: 2010/03/10> + 42.430|date: 2010/03/11> + 42.670|date: 2010/03/12> + 42.910|date: 2010/03/15> + 43.375|date: 2010/03/16> + 43.560|date: 2010/03/17> + 43.670|date: 2010/03/18> + 43.750|date: 2010/03/19> + 43.350|date: 2010/03/22> + 43.640|date: 2010/03/23> + 43.580|date: 2010/03/24> + 43.410|date: 2010/03/25> + 42.810|date: 2010/03/26> + 42.470|date: 2010/03/29> + 42.320|date: 2010/03/30> + 42.240|date: 2010/03/31> + 42.350|date: 2010/04/01> + 42.490|date: 2010/04/05> + 42.480|date: 2010/04/06> + 42.280|date: 2010/04/07> + 42.310|date: 2010/04/08> + 42.920|date: 2010/04/09> + 43.250|date: 2010/04/12> + 43.400|date: 2010/04/13> + 43.600|date: 2010/04/14> + 43.620|date: 2010/04/15> + 43.650|date: 2010/04/16> + 43.310|date: 2010/04/19> + 43.830|date: 2010/04/20> + 43.900|date: 2010/04/21> + 44.000|date: 2010/04/22> + 44.570|date: 2010/04/23> + 44.700|date: 2010/04/26> + 44.190|date: 2010/04/27> + 43.790|date: 2010/04/28> + 43.890|date: 2010/04/29> + 44.400|date: 2010/04/30> + 43.700|date: 2010/05/03> + 43.300|date: 2010/05/04> + 42.730|date: 2010/05/05> + 42.390|date: 2010/05/06> + 41.330|date: 2010/05/07> + 42.000|date: 2010/05/10> + 43.100|date: 2010/05/11> + 43.500|date: 2010/05/12> + 43.710|date: 2010/05/13> + 43.270|date: 2010/05/14> + 43.270|date: 2010/05/17> + 43.460|date: 2010/05/18> + 42.410|date: 2010/05/19> + 41.200|date: 2010/05/20> + 40.430|date: 2010/05/21> + 40.610|date: 2010/05/24> + 39.900|date: 2010/05/25> + 40.520|date: 2010/05/26> + 40.520|date: 2010/05/27> + 40.870|date: 2010/05/28> + 40.500|date: 2010/06/01> + 40.830|date: 2010/06/02> + 41.440|date: 2010/06/03> + 40.670|date: 2010/06/04> + 40.120|date: 2010/06/07> + 39.930|date: 2010/06/08> + 40.000|date: 2010/06/09> + 40.660|date: 2010/06/10> + 40.970|date: 2010/06/11> + 41.660|date: 2010/06/14> + 42.290|date: 2010/06/15> + 42.640|date: 2010/06/16> + 42.960|date: 2010/06/17> + 43.110|date: 2010/06/18> + 43.490|date: 2010/06/21> + 43.150|date: 2010/06/22> + 41.880|date: 2010/06/23> + 41.800|date: 2010/06/24> + 42.100|date: 2010/06/25> + 42.123|date: 2010/06/28> + 41.470|date: 2010/06/29> + 41.430|date: 2010/06/30> + 40.530|date: 2010/07/01> + 40.350|date: 2010/07/02> + 40.990|date: 2010/07/06> + 41.890|date: 2010/07/07> + 42.350|date: 2010/07/08> + 42.390|date: 2010/07/09> + 42.340|date: 2010/07/12> + 42.930|date: 2010/07/13> + 42.860|date: 2010/07/14> + 42.990|date: 2010/07/15> + 42.640|date: 2010/07/16> + 42.570|date: 2010/07/19> + 42.965|date: 2010/07/20> + 43.090|date: 2010/07/21> + 43.540|date: 2010/07/22> + 43.850|date: 2010/07/23> + 44.500|date: 2010/07/26> + 45.360|date: 2010/07/27> + 45.330|date: 2010/07/28> + 45.220|date: 2010/07/29> + 44.260|date: 2010/07/30> + 45.050|date: 2010/08/02> + 45.440|date: 2010/08/03> + 45.120|date: 2010/08/04> + 45.160|date: 2010/08/05> + 44.630|date: 2010/08/06> + 44.810|date: 2010/08/09> + 44.850|date: 2010/08/10> + 44.090|date: 2010/08/11> + 43.050|date: 2010/08/12> + 43.130|date: 2010/08/13> + 42.990|date: 2010/08/16> + 43.830|date: 2010/08/17> + 42.860|date: 2010/08/19> + 42.210|date: 2010/08/20> low |ticker: GAS> => 37.170|date: 2009/08/21> + 37.530|date: 2009/08/24> + 37.460|date: 2009/08/25> + 37.270|date: 2009/08/26> + 36.940|date: 2009/08/27> + 36.600|date: 2009/08/28> + 35.850|date: 2009/08/31> + 35.470|date: 2009/09/01> + 35.330|date: 2009/09/02> + 35.330|date: 2009/09/03> + 35.300|date: 2009/09/04> + 35.880|date: 2009/09/09> + 35.690|date: 2009/09/10> + 35.530|date: 2009/09/11> + 35.560|date: 2009/09/14> + 36.110|date: 2009/09/15> + 36.320|date: 2009/09/16> + 36.910|date: 2009/09/17> + 36.840|date: 2009/09/18> + 36.630|date: 2009/09/21> + 36.910|date: 2009/09/22> + 37.000|date: 2009/09/23> + 36.870|date: 2009/09/24> + 36.790|date: 2009/09/25> + 36.470|date: 2009/09/28> + 36.680|date: 2009/09/29> + 36.370|date: 2009/09/30> + 35.750|date: 2009/10/01> + 34.960|date: 2009/10/02> + 35.440|date: 2009/10/05> + 35.840|date: 2009/10/06> + 36.170|date: 2009/10/07> + 36.600|date: 2009/10/08> + 36.920|date: 2009/10/09> + 37.370|date: 2009/10/12> + 37.500|date: 2009/10/13> + 37.870|date: 2009/10/14> + 37.910|date: 2009/10/15> + 37.790|date: 2009/10/16> + 38.060|date: 2009/10/19> + 38.170|date: 2009/10/20> + 37.840|date: 2009/10/21> + 37.170|date: 2009/10/22> + 37.080|date: 2009/10/23> + 36.690|date: 2009/10/26> + 36.980|date: 2009/10/27> + 37.250|date: 2009/10/28> + 37.610|date: 2009/11/05> + 38.150|date: 2009/11/06> + 38.340|date: 2009/11/09> + 38.480|date: 2009/11/10> + 38.700|date: 2009/11/11> + 38.860|date: 2009/11/12> + 38.580|date: 2009/11/13> + 39.120|date: 2009/11/16> + 39.645|date: 2009/11/17> + 39.680|date: 2009/11/18> + 38.640|date: 2009/11/19> + 38.240|date: 2009/11/20> + 38.730|date: 2009/11/23> + 38.920|date: 2009/11/24> + 39.380|date: 2009/11/25> + 38.920|date: 2009/11/27> + 38.680|date: 2009/11/30> + 39.280|date: 2009/12/01> + 39.560|date: 2009/12/02> + 40.030|date: 2009/12/03> + 39.870|date: 2009/12/04> + 40.510|date: 2009/12/07> + 40.210|date: 2009/12/08> + 41.330|date: 2009/12/09> + 41.820|date: 2009/12/10> + 41.790|date: 2009/12/11> + 42.470|date: 2009/12/14> + 42.320|date: 2009/12/15> + 42.350|date: 2009/12/16> + 42.190|date: 2009/12/17> + 42.220|date: 2009/12/18> + 42.660|date: 2009/12/21> + 42.640|date: 2009/12/22> + 42.610|date: 2009/12/23> + 42.840|date: 2009/12/24> + 43.048|date: 2009/12/28> + 42.890|date: 2009/12/29> + 42.800|date: 2009/12/30> + 42.100|date: 2009/12/31> + 42.434|date: 2010/01/04> + 41.530|date: 2010/01/05> + 41.500|date: 2010/01/06> + 41.490|date: 2010/01/07> + 41.170|date: 2010/01/08> + 41.370|date: 2010/01/11> + 41.440|date: 2010/01/12> + 41.655|date: 2010/01/13> + 41.850|date: 2010/01/14> + 41.030|date: 2010/01/15> + 41.500|date: 2010/01/19> + 41.180|date: 2010/01/20> + 40.800|date: 2010/01/21> + 40.070|date: 2010/01/22> + 40.120|date: 2010/01/25> + 40.090|date: 2010/01/26> + 40.000|date: 2010/01/27> + 40.280|date: 2010/01/28> + 40.310|date: 2010/01/29> + 39.990|date: 2010/02/01> + 39.970|date: 2010/02/02> + 40.180|date: 2010/02/03> + 39.430|date: 2010/02/04> + 38.530|date: 2010/02/05> + 38.500|date: 2010/02/08> + 38.370|date: 2010/02/09> + 38.100|date: 2010/02/10> + 37.990|date: 2010/02/11> + 38.330|date: 2010/02/12> + 38.790|date: 2010/02/16> + 39.660|date: 2010/02/17> + 39.530|date: 2010/02/18> + 39.700|date: 2010/02/19> + 40.550|date: 2010/02/22> + 40.040|date: 2010/02/23> + 39.650|date: 2010/02/24> + 40.310|date: 2010/02/25> + 41.250|date: 2010/02/26> + 41.820|date: 2010/03/01> + 42.420|date: 2010/03/02> + 42.580|date: 2010/03/03> + 42.420|date: 2010/03/04> + 42.670|date: 2010/03/05> + 42.420|date: 2010/03/08> + 42.440|date: 2010/03/09> + 42.160|date: 2010/03/10> + 42.010|date: 2010/03/11> + 42.230|date: 2010/03/12> + 42.070|date: 2010/03/15> + 42.724|date: 2010/03/16> + 43.250|date: 2010/03/17> + 43.140|date: 2010/03/18> + 43.040|date: 2010/03/19> + 42.970|date: 2010/03/22> + 43.020|date: 2010/03/23> + 43.040|date: 2010/03/24> + 42.590|date: 2010/03/25> + 42.360|date: 2010/03/26> + 42.000|date: 2010/03/29> + 42.110|date: 2010/03/30> + 41.860|date: 2010/03/31> + 42.011|date: 2010/04/01> + 42.160|date: 2010/04/05> + 42.120|date: 2010/04/06> + 41.900|date: 2010/04/07> + 41.860|date: 2010/04/08> + 42.100|date: 2010/04/09> + 42.860|date: 2010/04/12> + 42.910|date: 2010/04/13> + 43.050|date: 2010/04/14> + 43.290|date: 2010/04/15> + 43.100|date: 2010/04/16> + 42.830|date: 2010/04/19> + 43.340|date: 2010/04/20> + 43.570|date: 2010/04/21> + 43.350|date: 2010/04/22> + 43.760|date: 2010/04/23> + 44.160|date: 2010/04/26> + 43.090|date: 2010/04/27> + 43.050|date: 2010/04/28> + 43.365|date: 2010/04/29> + 43.480|date: 2010/04/30> + 42.830|date: 2010/05/03> + 42.160|date: 2010/05/04> + 42.020|date: 2010/05/05> + 38.630|date: 2010/05/06> + 39.960|date: 2010/05/07> + 41.110|date: 2010/05/10> + 41.320|date: 2010/05/11> + 42.460|date: 2010/05/12> + 42.910|date: 2010/05/13> + 42.610|date: 2010/05/14> + 42.130|date: 2010/05/17> + 42.240|date: 2010/05/18> + 41.290|date: 2010/05/19> + 40.130|date: 2010/05/20> + 39.360|date: 2010/05/21> + 39.722|date: 2010/05/24> + 38.840|date: 2010/05/25> + 39.590|date: 2010/05/26> + 39.960|date: 2010/05/27> + 40.280|date: 2010/05/28> + 39.720|date: 2010/06/01> + 39.780|date: 2010/06/02> + 40.800|date: 2010/06/03> + 39.480|date: 2010/06/04> + 39.310|date: 2010/06/07> + 39.050|date: 2010/06/08> + 39.230|date: 2010/06/09> + 39.920|date: 2010/06/10> + 40.130|date: 2010/06/11> + 40.990|date: 2010/06/14> + 41.400|date: 2010/06/15> + 41.840|date: 2010/06/16> + 42.450|date: 2010/06/17> + 42.540|date: 2010/06/18> + 42.580|date: 2010/06/21> + 41.860|date: 2010/06/22> + 41.100|date: 2010/06/23> + 41.020|date: 2010/06/24> + 41.110|date: 2010/06/25> + 41.230|date: 2010/06/28> + 40.730|date: 2010/06/29> + 40.360|date: 2010/06/30> + 39.540|date: 2010/07/01> + 39.850|date: 2010/07/02> + 40.060|date: 2010/07/06> + 40.370|date: 2010/07/07> + 41.860|date: 2010/07/08> + 41.990|date: 2010/07/09> + 41.940|date: 2010/07/12> + 42.370|date: 2010/07/13> + 42.300|date: 2010/07/14> + 42.150|date: 2010/07/15> + 41.730|date: 2010/07/16> + 41.760|date: 2010/07/19> + 41.880|date: 2010/07/20> + 41.980|date: 2010/07/21> + 42.610|date: 2010/07/22> + 42.900|date: 2010/07/23> + 43.800|date: 2010/07/26> + 44.540|date: 2010/07/27> + 44.560|date: 2010/07/28> + 43.840|date: 2010/07/29> + 43.540|date: 2010/07/30> + 44.010|date: 2010/08/02> + 44.500|date: 2010/08/03> + 44.600|date: 2010/08/04> + 44.680|date: 2010/08/05> + 43.730|date: 2010/08/06> + 44.520|date: 2010/08/09> + 44.020|date: 2010/08/10> + 43.190|date: 2010/08/11> + 42.400|date: 2010/08/12> + 42.540|date: 2010/08/13> + 42.140|date: 2010/08/16> + 43.040|date: 2010/08/17> + 41.800|date: 2010/08/19> + 41.520|date: 2010/08/20> close |ticker: GAS> => 37.720|date: 2009/08/21> + 37.720|date: 2009/08/24> + 37.510|date: 2009/08/25> + 37.440|date: 2009/08/26> + 37.170|date: 2009/08/27> + 36.840|date: 2009/08/28> + 36.220|date: 2009/08/31> + 35.650|date: 2009/09/01> + 35.620|date: 2009/09/02> + 35.520|date: 2009/09/03> + 35.830|date: 2009/09/04> + 36.050|date: 2009/09/09> + 35.840|date: 2009/09/10> + 35.830|date: 2009/09/11> + 36.230|date: 2009/09/14> + 36.390|date: 2009/09/15> + 37.240|date: 2009/09/16> + 37.000|date: 2009/09/17> + 37.110|date: 2009/09/18> + 36.820|date: 2009/09/21> + 37.160|date: 2009/09/22> + 37.050|date: 2009/09/23> + 36.920|date: 2009/09/24> + 36.920|date: 2009/09/25> + 36.690|date: 2009/09/28> + 36.930|date: 2009/09/29> + 36.590|date: 2009/09/30> + 35.770|date: 2009/10/01> + 35.440|date: 2009/10/02> + 35.850|date: 2009/10/05> + 36.340|date: 2009/10/06> + 36.640|date: 2009/10/07> + 36.960|date: 2009/10/08> + 37.320|date: 2009/10/09> + 37.690|date: 2009/10/12> + 37.860|date: 2009/10/13> + 38.130|date: 2009/10/14> + 38.150|date: 2009/10/15> + 38.330|date: 2009/10/16> + 38.910|date: 2009/10/19> + 38.480|date: 2009/10/20> + 37.900|date: 2009/10/21> + 37.900|date: 2009/10/22> + 37.260|date: 2009/10/23> + 36.840|date: 2009/10/26> + 37.330|date: 2009/10/27> + 37.270|date: 2009/10/28> + 38.450|date: 2009/11/05> + 38.340|date: 2009/11/06> + 38.780|date: 2009/11/09> + 38.860|date: 2009/11/10> + 39.080|date: 2009/11/11> + 38.910|date: 2009/11/12> + 38.960|date: 2009/11/13> + 39.800|date: 2009/11/16> + 39.980|date: 2009/11/17> + 39.810|date: 2009/11/18> + 38.870|date: 2009/11/19> + 38.570|date: 2009/11/20> + 39.250|date: 2009/11/23> + 39.450|date: 2009/11/24> + 39.850|date: 2009/11/25> + 39.110|date: 2009/11/27> + 39.160|date: 2009/11/30> + 39.740|date: 2009/12/01> + 40.290|date: 2009/12/02> + 40.040|date: 2009/12/03> + 40.420|date: 2009/12/04> + 40.920|date: 2009/12/07> + 41.320|date: 2009/12/08> + 41.750|date: 2009/12/09> + 42.070|date: 2009/12/10> + 42.480|date: 2009/12/11> + 42.950|date: 2009/12/14> + 42.610|date: 2009/12/15> + 42.710|date: 2009/12/16> + 42.620|date: 2009/12/17> + 42.650|date: 2009/12/18> + 43.000|date: 2009/12/21> + 42.710|date: 2009/12/22> + 42.770|date: 2009/12/23> + 43.090|date: 2009/12/24> + 43.390|date: 2009/12/28> + 43.270|date: 2009/12/29> + 43.060|date: 2009/12/30> + 42.100|date: 2009/12/31> + 42.710|date: 2010/01/04> + 41.760|date: 2010/01/05> + 42.130|date: 2010/01/06> + 41.670|date: 2010/01/07> + 41.530|date: 2010/01/08> + 41.910|date: 2010/01/11> + 41.900|date: 2010/01/12> + 42.190|date: 2010/01/13> + 42.170|date: 2010/01/14> + 41.580|date: 2010/01/15> + 42.120|date: 2010/01/19> + 41.650|date: 2010/01/20> + 41.070|date: 2010/01/21> + 40.120|date: 2010/01/22> + 40.590|date: 2010/01/25> + 40.380|date: 2010/01/26> + 40.600|date: 2010/01/27> + 40.490|date: 2010/01/28> + 40.520|date: 2010/01/29> + 40.660|date: 2010/02/01> + 40.700|date: 2010/02/02> + 40.450|date: 2010/02/03> + 39.460|date: 2010/02/04> + 39.130|date: 2010/02/05> + 38.500|date: 2010/02/08> + 38.690|date: 2010/02/09> + 38.450|date: 2010/02/10> + 38.830|date: 2010/02/11> + 38.960|date: 2010/02/12> + 39.820|date: 2010/02/16> + 39.920|date: 2010/02/17> + 39.960|date: 2010/02/18> + 40.450|date: 2010/02/19> + 40.820|date: 2010/02/22> + 40.140|date: 2010/02/23> + 40.840|date: 2010/02/24> + 41.320|date: 2010/02/25> + 41.650|date: 2010/02/26> + 42.440|date: 2010/03/01> + 42.720|date: 2010/03/02> + 42.690|date: 2010/03/03> + 42.750|date: 2010/03/04> + 42.830|date: 2010/03/05> + 42.720|date: 2010/03/08> + 42.620|date: 2010/03/09> + 42.400|date: 2010/03/10> + 42.430|date: 2010/03/11> + 42.370|date: 2010/03/12> + 42.840|date: 2010/03/15> + 43.320|date: 2010/03/16> + 43.420|date: 2010/03/17> + 43.480|date: 2010/03/18> + 43.440|date: 2010/03/19> + 43.340|date: 2010/03/22> + 43.630|date: 2010/03/23> + 43.130|date: 2010/03/24> + 42.640|date: 2010/03/25> + 42.510|date: 2010/03/26> + 42.300|date: 2010/03/29> + 42.280|date: 2010/03/30> + 41.920|date: 2010/03/31> + 42.320|date: 2010/04/01> + 42.470|date: 2010/04/05> + 42.160|date: 2010/04/06> + 42.210|date: 2010/04/07> + 42.300|date: 2010/04/08> + 42.860|date: 2010/04/09> + 43.180|date: 2010/04/12> + 43.340|date: 2010/04/13> + 43.550|date: 2010/04/14> + 43.510|date: 2010/04/15> + 43.160|date: 2010/04/16> + 43.280|date: 2010/04/19> + 43.820|date: 2010/04/20> + 43.820|date: 2010/04/21> + 43.950|date: 2010/04/22> + 44.540|date: 2010/04/23> + 44.180|date: 2010/04/26> + 43.130|date: 2010/04/27> + 43.540|date: 2010/04/28> + 43.630|date: 2010/04/29> + 43.510|date: 2010/04/30> + 43.560|date: 2010/05/03> + 42.530|date: 2010/05/04> + 42.120|date: 2010/05/05> + 40.540|date: 2010/05/06> + 40.360|date: 2010/05/07> + 41.770|date: 2010/05/10> + 42.660|date: 2010/05/11> + 43.270|date: 2010/05/12> + 43.420|date: 2010/05/13> + 42.930|date: 2010/05/14> + 42.950|date: 2010/05/17> + 42.310|date: 2010/05/18> + 41.840|date: 2010/05/19> + 40.210|date: 2010/05/20> + 40.270|date: 2010/05/21> + 40.120|date: 2010/05/24> + 39.810|date: 2010/05/25> + 39.710|date: 2010/05/26> + 40.520|date: 2010/05/27> + 40.410|date: 2010/05/28> + 39.720|date: 2010/06/01> + 40.810|date: 2010/06/02> + 41.370|date: 2010/06/03> + 39.570|date: 2010/06/04> + 39.360|date: 2010/06/07> + 39.880|date: 2010/06/08> + 39.410|date: 2010/06/09> + 40.650|date: 2010/06/10> + 40.920|date: 2010/06/11> + 41.300|date: 2010/06/14> + 42.260|date: 2010/06/15> + 42.500|date: 2010/06/16> + 42.930|date: 2010/06/17> + 42.940|date: 2010/06/18> + 42.740|date: 2010/06/21> + 41.970|date: 2010/06/22> + 41.320|date: 2010/06/23> + 41.350|date: 2010/06/24> + 42.050|date: 2010/06/25> + 41.840|date: 2010/06/28> + 40.940|date: 2010/06/29> + 40.500|date: 2010/06/30> + 40.050|date: 2010/07/01> + 40.080|date: 2010/07/02> + 40.440|date: 2010/07/06> + 41.850|date: 2010/07/07> + 42.300|date: 2010/07/08> + 42.390|date: 2010/07/09> + 42.270|date: 2010/07/12> + 42.750|date: 2010/07/13> + 42.610|date: 2010/07/14> + 42.820|date: 2010/07/15> + 41.810|date: 2010/07/16> + 42.400|date: 2010/07/19> + 42.940|date: 2010/07/20> + 42.160|date: 2010/07/21> + 43.330|date: 2010/07/22> + 43.800|date: 2010/07/23> + 44.470|date: 2010/07/26> + 45.260|date: 2010/07/27> + 44.790|date: 2010/07/28> + 44.220|date: 2010/07/29> + 43.790|date: 2010/07/30> + 44.690|date: 2010/08/02> + 44.820|date: 2010/08/03> + 45.060|date: 2010/08/04> + 44.780|date: 2010/08/05> + 44.590|date: 2010/08/06> + 44.780|date: 2010/08/09> + 44.580|date: 2010/08/10> + 43.230|date: 2010/08/11> + 42.900|date: 2010/08/12> + 42.730|date: 2010/08/13> + 42.910|date: 2010/08/16> + 43.390|date: 2010/08/17> + 42.210|date: 2010/08/19> + 42.100|date: 2010/08/20> volume |ticker: GAS> => 3702.000|date: 2009/08/21> + 3340.000|date: 2009/08/24> + 3683.000|date: 2009/08/25> + 2069.000|date: 2009/08/26> + 2213.000|date: 2009/08/27> + 2917.000|date: 2009/08/28> + 5158.000|date: 2009/08/31> + 4957.000|date: 2009/09/01> + 3403.000|date: 2009/09/02> + 2686.000|date: 2009/09/03> + 2586.000|date: 2009/09/04> + 2089.000|date: 2009/09/09> + 2516.000|date: 2009/09/10> + 2254.000|date: 2009/09/11> + 2387.000|date: 2009/09/14> + 2892.000|date: 2009/09/15> + 2524.000|date: 2009/09/16> + 2516.000|date: 2009/09/17> + 4279.000|date: 2009/09/18> + 2504.000|date: 2009/09/21> + 3081.000|date: 2009/09/22> + 2702.000|date: 2009/09/23> + 2785.000|date: 2009/09/24> + 2502.000|date: 2009/09/25> + 2643.000|date: 2009/09/28> + 2638.000|date: 2009/09/29> + 3082.000|date: 2009/09/30> + 2258.000|date: 2009/10/01> + 3234.000|date: 2009/10/02> + 3849.000|date: 2009/10/05> + 2780.000|date: 2009/10/06> + 4483.000|date: 2009/10/07> + 2849.000|date: 2009/10/08> + 3222.000|date: 2009/10/09> + 1968.000|date: 2009/10/12> + 3713.000|date: 2009/10/13> + 2678.000|date: 2009/10/14> + 3697.000|date: 2009/10/15> + 4342.000|date: 2009/10/16> + 2454.000|date: 2009/10/19> + 3443.000|date: 2009/10/20> + 5373.000|date: 2009/10/21> + 4811.000|date: 2009/10/22> + 3035.000|date: 2009/10/23> + 3230.000|date: 2009/10/26> + 3481.000|date: 2009/10/27> + 4353.000|date: 2009/10/28> + 4842.000|date: 2009/11/05> + 4313.000|date: 2009/11/06> + 7274.000|date: 2009/11/09> + 3705.000|date: 2009/11/10> + 4472.000|date: 2009/11/11> + 5246.000|date: 2009/11/12> + 3789.000|date: 2009/11/13> + 3551.000|date: 2009/11/16> + 4120.000|date: 2009/11/17> + 2844.000|date: 2009/11/18> + 4934.000|date: 2009/11/19> + 3616.000|date: 2009/11/20> + 4182.000|date: 2009/11/23> + 2346.000|date: 2009/11/24> + 1722.000|date: 2009/11/25> + 1611.000|date: 2009/11/27> + 3542.000|date: 2009/11/30> + 3860.000|date: 2009/12/01> + 2922.000|date: 2009/12/02> + 2777.000|date: 2009/12/03> + 3555.000|date: 2009/12/04> + 2608.000|date: 2009/12/07> + 4840.000|date: 2009/12/08> + 6027.000|date: 2009/12/09> + 3135.000|date: 2009/12/10> + 3087.000|date: 2009/12/11> + 3114.000|date: 2009/12/14> + 4280.000|date: 2009/12/15> + 3564.000|date: 2009/12/16> + 2252.000|date: 2009/12/17> + 5921.000|date: 2009/12/18> + 4266.000|date: 2009/12/21> + 3330.000|date: 2009/12/22> + 2870.000|date: 2009/12/23> + 1266.000|date: 2009/12/24> + 3693.000|date: 2009/12/28> + 2362.000|date: 2009/12/29> + 2057.000|date: 2009/12/30> + 2307.000|date: 2009/12/31> + 2793.000|date: 2010/01/04> + 9015.000|date: 2010/01/05> + 4344.000|date: 2010/01/06> + 2625.000|date: 2010/01/07> + 2145.000|date: 2010/01/08> + 2918.000|date: 2010/01/11> + 2803.000|date: 2010/01/12> + 2738.000|date: 2010/01/13> + 1420.000|date: 2010/01/14> + 4407.000|date: 2010/01/15> + 2250.000|date: 2010/01/19> + 4513.000|date: 2010/01/20> + 4192.000|date: 2010/01/21> + 4473.000|date: 2010/01/22> + 2811.000|date: 2010/01/25> + 3033.000|date: 2010/01/26> + 4864.000|date: 2010/01/27> + 3649.000|date: 2010/01/28> + 4207.000|date: 2010/01/29> + 3594.000|date: 2010/02/01> + 3224.000|date: 2010/02/02> + 2865.000|date: 2010/02/03> + 3189.000|date: 2010/02/04> + 3801.000|date: 2010/02/05> + 3260.000|date: 2010/02/08> + 4969.000|date: 2010/02/09> + 4195.000|date: 2010/02/10> + 2407.000|date: 2010/02/11> + 3227.000|date: 2010/02/12> + 3393.000|date: 2010/02/16> + 2641.000|date: 2010/02/17> + 2758.000|date: 2010/02/18> + 4719.000|date: 2010/02/19> + 2745.000|date: 2010/02/22> + 4027.000|date: 2010/02/23> + 4772.000|date: 2010/02/24> + 4523.000|date: 2010/02/25> + 3958.000|date: 2010/02/26> + 3806.000|date: 2010/03/01> + 3020.000|date: 2010/03/02> + 3332.000|date: 2010/03/03> + 3517.000|date: 2010/03/04> + 4796.000|date: 2010/03/05> + 3756.000|date: 2010/03/08> + 2520.000|date: 2010/03/09> + 3712.000|date: 2010/03/10> + 3006.000|date: 2010/03/11> + 4706.000|date: 2010/03/12> + 4504.000|date: 2010/03/15> + 2417.000|date: 2010/03/16> + 2187.000|date: 2010/03/17> + 1731.000|date: 2010/03/18> + 6000.000|date: 2010/03/19> + 2987.000|date: 2010/03/22> + 2365.000|date: 2010/03/23> + 6199.000|date: 2010/03/24> + 3645.000|date: 2010/03/25> + 3493.000|date: 2010/03/26> + 4368.000|date: 2010/03/29> + 5536.000|date: 2010/03/30> + 6048.000|date: 2010/03/31> + 4847.000|date: 2010/04/01> + 6238.000|date: 2010/04/05> + 6278.000|date: 2010/04/06> + 6444.000|date: 2010/04/07> + 4767.000|date: 2010/04/08> + 5255.000|date: 2010/04/09> + 5602.000|date: 2010/04/12> + 4962.000|date: 2010/04/13> + 3368.000|date: 2010/04/14> + 2306.000|date: 2010/04/15> + 4631.000|date: 2010/04/16> + 3189.000|date: 2010/04/19> + 3332.000|date: 2010/04/20> + 2721.000|date: 2010/04/21> + 3734.000|date: 2010/04/22> + 2864.000|date: 2010/04/23> + 3237.000|date: 2010/04/26> + 4272.000|date: 2010/04/27> + 4033.000|date: 2010/04/28> + 4763.000|date: 2010/04/29> + 5934.000|date: 2010/04/30> + 6899.000|date: 2010/05/03> + 7696.000|date: 2010/05/04> + 7054.000|date: 2010/05/05> + 14032.000|date: 2010/05/06> + 11323.000|date: 2010/05/07> + 7591.000|date: 2010/05/10> + 8199.000|date: 2010/05/11> + 5826.000|date: 2010/05/12> + 6131.000|date: 2010/05/13> + 4627.000|date: 2010/05/14> + 6679.000|date: 2010/05/17> + 7572.000|date: 2010/05/18> + 5437.000|date: 2010/05/19> + 6400.000|date: 2010/05/20> + 7693.000|date: 2010/05/21> + 4780.000|date: 2010/05/24> + 6246.000|date: 2010/05/25> + 5545.000|date: 2010/05/26> + 4499.000|date: 2010/05/27> + 4502.000|date: 2010/05/28> + 6744.000|date: 2010/06/01> + 4862.000|date: 2010/06/02> + 3498.000|date: 2010/06/03> + 6468.000|date: 2010/06/04> + 4879.000|date: 2010/06/07> + 4537.000|date: 2010/06/08> + 3772.000|date: 2010/06/09> + 3945.000|date: 2010/06/10> + 2719.000|date: 2010/06/11> + 4774.000|date: 2010/06/14> + 4215.000|date: 2010/06/15> + 3514.000|date: 2010/06/16> + 3756.000|date: 2010/06/17> + 4217.000|date: 2010/06/18> + 2768.000|date: 2010/06/21> + 3401.000|date: 2010/06/22> + 3587.000|date: 2010/06/23> + 3329.000|date: 2010/06/24> + 6274.000|date: 2010/06/25> + 3839.000|date: 2010/06/28> + 3903.000|date: 2010/06/29> + 4954.000|date: 2010/06/30> + 5829.000|date: 2010/07/01> + 3097.000|date: 2010/07/02> + 3441.000|date: 2010/07/06> + 4255.000|date: 2010/07/07> + 3525.000|date: 2010/07/08> + 3792.000|date: 2010/07/09> + 3955.000|date: 2010/07/12> + 5636.000|date: 2010/07/13> + 3618.000|date: 2010/07/14> + 3848.000|date: 2010/07/15> + 5211.000|date: 2010/07/16> + 3658.000|date: 2010/07/19> + 4254.000|date: 2010/07/20> + 3183.000|date: 2010/07/21> + 4688.000|date: 2010/07/22> + 3747.000|date: 2010/07/23> + 3371.000|date: 2010/07/26> + 4648.000|date: 2010/07/27> + 4181.000|date: 2010/07/28> + 6225.000|date: 2010/07/29> + 4136.000|date: 2010/07/30> + 5532.000|date: 2010/08/02> + 3358.000|date: 2010/08/03> + 4258.000|date: 2010/08/04> + 3995.000|date: 2010/08/05> + 3575.000|date: 2010/08/06> + 3227.000|date: 2010/08/09> + 3889.000|date: 2010/08/10> + 4455.000|date: 2010/08/11> + 2657.000|date: 2010/08/12> + 2949.000|date: 2010/08/13> + 3423.000|date: 2010/08/16> + 3339.000|date: 2010/08/17> + 4035.000|date: 2010/08/19> + 3286.000|date: 2010/08/20> open |ticker: GCI> => 8.060|date: 2009/08/21> + 8.190|date: 2009/08/24> + 8.270|date: 2009/08/25> + 8.330|date: 2009/08/26> + 8.520|date: 2009/08/27> + 8.940|date: 2009/08/28> + 8.980|date: 2009/08/31> + 8.600|date: 2009/09/01> + 8.260|date: 2009/09/02> + 8.140|date: 2009/09/03> + 7.960|date: 2009/09/04> + 8.040|date: 2009/09/09> + 8.170|date: 2009/09/10> + 8.510|date: 2009/09/11> + 8.200|date: 2009/09/14> + 8.650|date: 2009/09/15> + 9.060|date: 2009/09/16> + 9.910|date: 2009/09/17> + 9.870|date: 2009/09/18> + 9.680|date: 2009/09/21> + 9.660|date: 2009/09/22> + 10.190|date: 2009/09/23> + 9.990|date: 2009/09/24> + 9.280|date: 2009/09/25> + 9.480|date: 2009/09/28> + 11.850|date: 2009/09/29> + 11.700|date: 2009/09/30> + 12.500|date: 2009/10/01> + 11.800|date: 2009/10/02> + 11.840|date: 2009/10/05> + 12.700|date: 2009/10/06> + 12.810|date: 2009/10/07> + 13.130|date: 2009/10/08> + 13.410|date: 2009/10/09> + 13.530|date: 2009/10/12> + 13.220|date: 2009/10/13> + 13.370|date: 2009/10/14> + 13.280|date: 2009/10/15> + 13.200|date: 2009/10/16> + 13.460|date: 2009/10/19> + 14.110|date: 2009/10/20> + 13.590|date: 2009/10/21> + 13.830|date: 2009/10/22> + 14.050|date: 2009/10/23> + 13.220|date: 2009/10/26> + 12.190|date: 2009/10/27> + 11.540|date: 2009/10/28> + 10.160|date: 2009/11/05> + 10.320|date: 2009/11/06> + 10.710|date: 2009/11/09> + 11.260|date: 2009/11/10> + 11.380|date: 2009/11/11> + 11.180|date: 2009/11/12> + 10.880|date: 2009/11/13> + 10.860|date: 2009/11/16> + 11.490|date: 2009/11/17> + 11.410|date: 2009/11/18> + 11.340|date: 2009/11/19> + 10.740|date: 2009/11/20> + 10.700|date: 2009/11/23> + 10.550|date: 2009/11/24> + 10.440|date: 2009/11/25> + 10.070|date: 2009/11/27> + 10.260|date: 2009/11/30> + 10.050|date: 2009/12/01> + 10.040|date: 2009/12/02> + 9.940|date: 2009/12/03> + 10.190|date: 2009/12/04> + 10.260|date: 2009/12/07> + 11.050|date: 2009/12/08> + 11.790|date: 2009/12/09> + 12.020|date: 2009/12/10> + 12.810|date: 2009/12/11> + 13.400|date: 2009/12/14> + 13.810|date: 2009/12/15> + 13.950|date: 2009/12/16> + 13.800|date: 2009/12/17> + 14.330|date: 2009/12/18> + 14.140|date: 2009/12/21> + 13.930|date: 2009/12/22> + 14.760|date: 2009/12/23> + 15.430|date: 2009/12/24> + 15.700|date: 2009/12/28> + 15.300|date: 2009/12/29> + 14.960|date: 2009/12/30> + 15.000|date: 2009/12/31> + 14.970|date: 2010/01/04> + 15.400|date: 2010/01/05> + 16.170|date: 2010/01/06> + 16.300|date: 2010/01/07> + 16.730|date: 2010/01/08> + 16.780|date: 2010/01/11> + 17.000|date: 2010/01/12> + 16.420|date: 2010/01/13> + 16.360|date: 2010/01/14> + 16.220|date: 2010/01/15> + 16.090|date: 2010/01/19> + 16.110|date: 2010/01/20> + 15.970|date: 2010/01/21> + 15.640|date: 2010/01/22> + 15.550|date: 2010/01/25> + 15.970|date: 2010/01/26> + 16.200|date: 2010/01/27> + 16.240|date: 2010/01/28> + 16.360|date: 2010/01/29> + 15.290|date: 2010/02/01> + 15.000|date: 2010/02/02> + 15.030|date: 2010/02/03> + 14.130|date: 2010/02/04> + 13.770|date: 2010/02/05> + 13.530|date: 2010/02/08> + 13.720|date: 2010/02/09> + 14.000|date: 2010/02/10> + 13.920|date: 2010/02/11> + 13.980|date: 2010/02/12> + 14.310|date: 2010/02/16> + 14.810|date: 2010/02/17> + 14.920|date: 2010/02/18> + 15.190|date: 2010/02/19> + 15.360|date: 2010/02/22> + 14.910|date: 2010/02/23> + 14.900|date: 2010/02/24> + 14.750|date: 2010/02/25> + 15.320|date: 2010/02/26> + 15.220|date: 2010/03/01> + 15.940|date: 2010/03/02> + 16.060|date: 2010/03/03> + 16.140|date: 2010/03/04> + 16.220|date: 2010/03/05> + 16.300|date: 2010/03/08> + 16.120|date: 2010/03/09> + 16.010|date: 2010/03/10> + 15.970|date: 2010/03/11> + 16.390|date: 2010/03/12> + 15.570|date: 2010/03/15> + 16.020|date: 2010/03/16> + 16.480|date: 2010/03/17> + 16.690|date: 2010/03/18> + 16.510|date: 2010/03/19> + 16.010|date: 2010/03/22> + 16.490|date: 2010/03/23> + 16.590|date: 2010/03/24> + 16.620|date: 2010/03/25> + 16.560|date: 2010/03/26> + 16.670|date: 2010/03/29> + 16.730|date: 2010/03/30> + 16.800|date: 2010/03/31> + 16.440|date: 2010/04/01> + 16.790|date: 2010/04/05> + 17.150|date: 2010/04/06> + 17.210|date: 2010/04/07> + 17.400|date: 2010/04/08> + 17.770|date: 2010/04/09> + 17.800|date: 2010/04/12> + 17.950|date: 2010/04/13> + 17.990|date: 2010/04/14> + 17.930|date: 2010/04/15> + 18.930|date: 2010/04/16> + 18.110|date: 2010/04/19> + 18.000|date: 2010/04/20> + 18.510|date: 2010/04/21> + 18.290|date: 2010/04/22> + 18.300|date: 2010/04/23> + 18.360|date: 2010/04/26> + 18.460|date: 2010/04/27> + 17.670|date: 2010/04/28> + 17.580|date: 2010/04/29> + 17.540|date: 2010/04/30> + 17.140|date: 2010/05/03> + 16.680|date: 2010/05/04> + 16.270|date: 2010/05/05> + 16.080|date: 2010/05/06> + 15.500|date: 2010/05/07> + 16.010|date: 2010/05/10> + 15.700|date: 2010/05/11> + 16.650|date: 2010/05/12> + 17.080|date: 2010/05/13> + 16.240|date: 2010/05/14> + 15.800|date: 2010/05/17> + 16.450|date: 2010/05/18> + 15.410|date: 2010/05/19> + 14.800|date: 2010/05/20> + 14.540|date: 2010/05/21> + 14.520|date: 2010/05/24> + 14.080|date: 2010/05/25> + 14.930|date: 2010/05/26> + 15.420|date: 2010/05/27> + 15.870|date: 2010/05/28> + 15.270|date: 2010/06/01> + 14.710|date: 2010/06/02> + 14.930|date: 2010/06/03> + 14.350|date: 2010/06/04> + 13.870|date: 2010/06/07> + 14.330|date: 2010/06/08> + 14.750|date: 2010/06/09> + 14.920|date: 2010/06/10> + 15.180|date: 2010/06/11> + 16.410|date: 2010/06/14> + 16.050|date: 2010/06/15> + 16.390|date: 2010/06/16> + 16.620|date: 2010/06/17> + 16.440|date: 2010/06/18> + 16.980|date: 2010/06/21> + 16.560|date: 2010/06/22> + 16.320|date: 2010/06/23> + 15.730|date: 2010/06/24> + 15.000|date: 2010/06/25> + 14.830|date: 2010/06/28> + 14.650|date: 2010/06/29> + 13.880|date: 2010/06/30> + 13.310|date: 2010/07/01> + 13.430|date: 2010/07/02> + 13.350|date: 2010/07/06> + 13.210|date: 2010/07/07> + 14.360|date: 2010/07/08> + 14.500|date: 2010/07/09> + 14.790|date: 2010/07/12> + 14.910|date: 2010/07/13> + 14.670|date: 2010/07/14> + 14.780|date: 2010/07/15> + 14.630|date: 2010/07/16> + 13.380|date: 2010/07/19> + 13.640|date: 2010/07/20> + 14.250|date: 2010/07/21> + 13.760|date: 2010/07/22> + 13.570|date: 2010/07/23> + 14.090|date: 2010/07/26> + 14.690|date: 2010/07/27> + 14.185|date: 2010/07/28> + 14.040|date: 2010/07/29> + 13.020|date: 2010/07/30> + 13.510|date: 2010/08/02> + 13.580|date: 2010/08/03> + 13.320|date: 2010/08/04> + 13.240|date: 2010/08/05> + 13.100|date: 2010/08/06> + 13.260|date: 2010/08/09> + 13.320|date: 2010/08/10> + 13.000|date: 2010/08/11> + 12.580|date: 2010/08/12> + 12.650|date: 2010/08/13> + 12.510|date: 2010/08/16> + 12.710|date: 2010/08/17> + 12.710|date: 2010/08/19> + 12.420|date: 2010/08/20> high |ticker: GCI> => 8.290|date: 2009/08/21> + 8.380|date: 2009/08/24> + 8.440|date: 2009/08/25> + 8.770|date: 2009/08/26> + 8.780|date: 2009/08/27> + 9.220|date: 2009/08/28> + 9.000|date: 2009/08/31> + 8.880|date: 2009/09/01> + 8.260|date: 2009/09/02> + 8.270|date: 2009/09/03> + 8.160|date: 2009/09/04> + 8.200|date: 2009/09/09> + 8.490|date: 2009/09/10> + 8.860|date: 2009/09/11> + 8.740|date: 2009/09/14> + 9.160|date: 2009/09/15> + 10.320|date: 2009/09/16> + 10.730|date: 2009/09/17> + 9.990|date: 2009/09/18> + 9.960|date: 2009/09/21> + 10.370|date: 2009/09/22> + 10.290|date: 2009/09/23> + 10.100|date: 2009/09/24> + 9.525|date: 2009/09/25> + 10.160|date: 2009/09/28> + 12.040|date: 2009/09/29> + 12.900|date: 2009/09/30> + 12.500|date: 2009/10/01> + 11.930|date: 2009/10/02> + 12.630|date: 2009/10/05> + 13.180|date: 2009/10/06> + 13.100|date: 2009/10/07> + 13.640|date: 2009/10/08> + 13.765|date: 2009/10/09> + 13.540|date: 2009/10/12> + 13.660|date: 2009/10/13> + 13.620|date: 2009/10/14> + 13.390|date: 2009/10/15> + 13.360|date: 2009/10/16> + 14.120|date: 2009/10/19> + 14.180|date: 2009/10/20> + 14.160|date: 2009/10/21> + 14.010|date: 2009/10/22> + 14.060|date: 2009/10/23> + 13.410|date: 2009/10/26> + 12.500|date: 2009/10/27> + 11.540|date: 2009/10/28> + 10.740|date: 2009/11/05> + 10.620|date: 2009/11/06> + 11.170|date: 2009/11/09> + 11.410|date: 2009/11/10> + 11.490|date: 2009/11/11> + 11.390|date: 2009/11/12> + 11.080|date: 2009/11/13> + 11.530|date: 2009/11/16> + 11.580|date: 2009/11/17> + 11.500|date: 2009/11/18> + 11.340|date: 2009/11/19> + 10.830|date: 2009/11/20> + 11.020|date: 2009/11/23> + 10.645|date: 2009/11/24> + 10.790|date: 2009/11/25> + 10.445|date: 2009/11/27> + 10.380|date: 2009/11/30> + 10.180|date: 2009/12/01> + 10.090|date: 2009/12/02> + 10.200|date: 2009/12/03> + 10.350|date: 2009/12/04> + 11.090|date: 2009/12/07> + 12.000|date: 2009/12/08> + 12.220|date: 2009/12/09> + 13.340|date: 2009/12/10> + 13.290|date: 2009/12/11> + 14.150|date: 2009/12/14> + 14.070|date: 2009/12/15> + 14.140|date: 2009/12/16> + 14.380|date: 2009/12/17> + 14.420|date: 2009/12/18> + 14.250|date: 2009/12/21> + 14.410|date: 2009/12/22> + 15.490|date: 2009/12/23> + 15.750|date: 2009/12/24> + 15.990|date: 2009/12/28> + 15.540|date: 2009/12/29> + 15.020|date: 2009/12/30> + 15.150|date: 2009/12/31> + 15.670|date: 2010/01/04> + 16.390|date: 2010/01/05> + 16.695|date: 2010/01/06> + 16.900|date: 2010/01/07> + 16.940|date: 2010/01/08> + 17.330|date: 2010/01/11> + 17.170|date: 2010/01/12> + 16.720|date: 2010/01/13> + 16.590|date: 2010/01/14> + 16.400|date: 2010/01/15> + 16.720|date: 2010/01/19> + 16.240|date: 2010/01/20> + 16.340|date: 2010/01/21> + 16.140|date: 2010/01/22> + 16.130|date: 2010/01/25> + 16.270|date: 2010/01/26> + 16.990|date: 2010/01/27> + 16.360|date: 2010/01/28> + 16.780|date: 2010/01/29> + 15.430|date: 2010/02/01> + 15.330|date: 2010/02/02> + 15.380|date: 2010/02/03> + 14.230|date: 2010/02/04> + 13.800|date: 2010/02/05> + 13.870|date: 2010/02/08> + 14.420|date: 2010/02/09> + 14.300|date: 2010/02/10> + 14.290|date: 2010/02/11> + 14.380|date: 2010/02/12> + 14.880|date: 2010/02/16> + 15.070|date: 2010/02/17> + 15.410|date: 2010/02/18> + 15.500|date: 2010/02/19> + 15.430|date: 2010/02/22> + 15.110|date: 2010/02/23> + 15.010|date: 2010/02/24> + 15.350|date: 2010/02/25> + 15.500|date: 2010/02/26> + 16.040|date: 2010/03/01> + 16.180|date: 2010/03/02> + 16.340|date: 2010/03/03> + 16.250|date: 2010/03/04> + 16.390|date: 2010/03/05> + 16.380|date: 2010/03/08> + 16.210|date: 2010/03/09> + 16.365|date: 2010/03/10> + 16.320|date: 2010/03/11> + 16.430|date: 2010/03/12> + 16.120|date: 2010/03/15> + 16.630|date: 2010/03/16> + 16.840|date: 2010/03/17> + 16.840|date: 2010/03/18> + 16.640|date: 2010/03/19> + 16.490|date: 2010/03/22> + 16.800|date: 2010/03/23> + 16.640|date: 2010/03/24> + 16.960|date: 2010/03/25> + 16.885|date: 2010/03/26> + 17.000|date: 2010/03/29> + 16.920|date: 2010/03/30> + 16.891|date: 2010/03/31> + 16.800|date: 2010/04/01> + 17.300|date: 2010/04/05> + 17.539|date: 2010/04/06> + 17.830|date: 2010/04/07> + 17.900|date: 2010/04/08> + 18.020|date: 2010/04/09> + 18.150|date: 2010/04/12> + 18.040|date: 2010/04/13> + 18.110|date: 2010/04/14> + 18.545|date: 2010/04/15> + 19.690|date: 2010/04/16> + 18.280|date: 2010/04/19> + 18.530|date: 2010/04/20> + 18.730|date: 2010/04/21> + 18.350|date: 2010/04/22> + 18.410|date: 2010/04/23> + 18.850|date: 2010/04/26> + 18.560|date: 2010/04/27> + 17.860|date: 2010/04/28> + 17.630|date: 2010/04/29> + 17.660|date: 2010/04/30> + 17.400|date: 2010/05/03> + 16.970|date: 2010/05/04> + 16.700|date: 2010/05/05> + 16.390|date: 2010/05/06> + 15.620|date: 2010/05/07> + 16.040|date: 2010/05/10> + 17.273|date: 2010/05/11> + 17.150|date: 2010/05/12> + 17.080|date: 2010/05/13> + 16.340|date: 2010/05/14> + 16.450|date: 2010/05/17> + 16.660|date: 2010/05/18> + 15.520|date: 2010/05/19> + 15.430|date: 2010/05/20> + 15.040|date: 2010/05/21> + 14.960|date: 2010/05/24> + 14.710|date: 2010/05/25> + 15.460|date: 2010/05/26> + 15.880|date: 2010/05/27> + 16.050|date: 2010/05/28> + 15.360|date: 2010/06/01> + 14.860|date: 2010/06/02> + 15.090|date: 2010/06/03> + 14.500|date: 2010/06/04> + 14.450|date: 2010/06/07> + 14.810|date: 2010/06/08> + 15.110|date: 2010/06/09> + 15.430|date: 2010/06/10> + 16.070|date: 2010/06/11> + 16.410|date: 2010/06/14> + 16.645|date: 2010/06/15> + 16.590|date: 2010/06/16> + 16.620|date: 2010/06/17> + 16.810|date: 2010/06/18> + 17.220|date: 2010/06/21> + 16.790|date: 2010/06/22> + 16.410|date: 2010/06/23> + 15.770|date: 2010/06/24> + 15.040|date: 2010/06/25> + 15.280|date: 2010/06/28> + 14.720|date: 2010/06/29> + 14.310|date: 2010/06/30> + 13.510|date: 2010/07/01> + 13.520|date: 2010/07/02> + 13.710|date: 2010/07/06> + 14.170|date: 2010/07/07> + 14.530|date: 2010/07/08> + 14.880|date: 2010/07/09> + 14.935|date: 2010/07/12> + 14.910|date: 2010/07/13> + 14.970|date: 2010/07/14> + 15.170|date: 2010/07/15> + 14.680|date: 2010/07/16> + 14.000|date: 2010/07/19> + 14.190|date: 2010/07/20> + 14.340|date: 2010/07/21> + 13.880|date: 2010/07/22> + 14.150|date: 2010/07/23> + 14.810|date: 2010/07/26> + 14.760|date: 2010/07/27> + 14.370|date: 2010/07/28> + 14.180|date: 2010/07/29> + 13.275|date: 2010/07/30> + 13.860|date: 2010/08/02> + 13.580|date: 2010/08/03> + 13.460|date: 2010/08/04> + 13.360|date: 2010/08/05> + 13.390|date: 2010/08/06> + 13.490|date: 2010/08/09> + 13.420|date: 2010/08/10> + 13.060|date: 2010/08/11> + 12.870|date: 2010/08/12> + 12.970|date: 2010/08/13> + 12.770|date: 2010/08/16> + 12.880|date: 2010/08/17> + 12.850|date: 2010/08/19> + 12.590|date: 2010/08/20> low |ticker: GCI> => 8.060|date: 2009/08/21> + 8.070|date: 2009/08/24> + 8.210|date: 2009/08/25> + 8.260|date: 2009/08/26> + 8.400|date: 2009/08/27> + 8.910|date: 2009/08/28> + 8.400|date: 2009/08/31> + 8.200|date: 2009/09/01> + 7.780|date: 2009/09/02> + 7.660|date: 2009/09/03> + 7.927|date: 2009/09/04> + 7.980|date: 2009/09/09> + 8.100|date: 2009/09/10> + 8.330|date: 2009/09/11> + 8.050|date: 2009/09/14> + 8.510|date: 2009/09/15> + 9.030|date: 2009/09/16> + 9.610|date: 2009/09/17> + 9.720|date: 2009/09/18> + 9.400|date: 2009/09/21> + 9.470|date: 2009/09/22> + 9.880|date: 2009/09/23> + 9.170|date: 2009/09/24> + 9.162|date: 2009/09/25> + 9.320|date: 2009/09/28> + 11.270|date: 2009/09/29> + 11.700|date: 2009/09/30> + 11.630|date: 2009/10/01> + 11.490|date: 2009/10/02> + 11.730|date: 2009/10/05> + 12.480|date: 2009/10/06> + 12.590|date: 2009/10/07> + 13.100|date: 2009/10/08> + 13.340|date: 2009/10/09> + 12.950|date: 2009/10/12> + 12.980|date: 2009/10/13> + 13.150|date: 2009/10/14> + 12.870|date: 2009/10/15> + 12.777|date: 2009/10/16> + 13.040|date: 2009/10/19> + 13.560|date: 2009/10/20> + 13.490|date: 2009/10/21> + 13.445|date: 2009/10/22> + 13.181|date: 2009/10/23> + 12.130|date: 2009/10/26> + 11.570|date: 2009/10/27> + 10.320|date: 2009/10/28> + 10.140|date: 2009/11/05> + 10.230|date: 2009/11/06> + 10.690|date: 2009/11/09> + 10.850|date: 2009/11/10> + 10.990|date: 2009/11/11> + 10.690|date: 2009/11/12> + 10.734|date: 2009/11/13> + 10.810|date: 2009/11/16> + 11.170|date: 2009/11/17> + 11.210|date: 2009/11/18> + 10.800|date: 2009/11/19> + 10.330|date: 2009/11/20> + 10.440|date: 2009/11/23> + 10.340|date: 2009/11/24> + 10.420|date: 2009/11/25> + 9.800|date: 2009/11/27> + 9.720|date: 2009/11/30> + 9.680|date: 2009/12/01> + 9.630|date: 2009/12/02> + 9.830|date: 2009/12/03> + 9.750|date: 2009/12/04> + 10.260|date: 2009/12/07> + 11.020|date: 2009/12/08> + 11.450|date: 2009/12/09> + 12.020|date: 2009/12/10> + 12.710|date: 2009/12/11> + 13.400|date: 2009/12/14> + 13.760|date: 2009/12/15> + 13.730|date: 2009/12/16> + 13.600|date: 2009/12/17> + 13.822|date: 2009/12/18> + 13.938|date: 2009/12/21> + 13.850|date: 2009/12/22> + 14.750|date: 2009/12/23> + 15.430|date: 2009/12/24> + 15.110|date: 2009/12/28> + 15.000|date: 2009/12/29> + 14.800|date: 2009/12/30> + 14.810|date: 2009/12/31> + 14.760|date: 2010/01/04> + 15.160|date: 2010/01/05> + 16.110|date: 2010/01/06> + 16.300|date: 2010/01/07> + 16.600|date: 2010/01/08> + 16.665|date: 2010/01/11> + 16.220|date: 2010/01/12> + 15.740|date: 2010/01/13> + 16.170|date: 2010/01/14> + 15.370|date: 2010/01/15> + 16.040|date: 2010/01/19> + 15.750|date: 2010/01/20> + 15.585|date: 2010/01/21> + 15.320|date: 2010/01/22> + 15.550|date: 2010/01/25> + 15.740|date: 2010/01/26> + 15.575|date: 2010/01/27> + 15.600|date: 2010/01/28> + 15.910|date: 2010/01/29> + 14.120|date: 2010/02/01> + 14.870|date: 2010/02/02> + 14.560|date: 2010/02/03> + 13.400|date: 2010/02/04> + 12.770|date: 2010/02/05> + 13.140|date: 2010/02/08> + 13.720|date: 2010/02/09> + 13.600|date: 2010/02/10> + 13.740|date: 2010/02/11> + 13.750|date: 2010/02/12> + 14.270|date: 2010/02/16> + 14.790|date: 2010/02/17> + 14.820|date: 2010/02/18> + 15.110|date: 2010/02/19> + 14.800|date: 2010/02/22> + 14.690|date: 2010/02/23> + 14.750|date: 2010/02/24> + 14.550|date: 2010/02/25> + 15.010|date: 2010/02/26> + 15.220|date: 2010/03/01> + 15.850|date: 2010/03/02> + 15.950|date: 2010/03/03> + 15.725|date: 2010/03/04> + 16.075|date: 2010/03/05> + 16.150|date: 2010/03/08> + 15.920|date: 2010/03/09> + 15.970|date: 2010/03/10> + 15.880|date: 2010/03/11> + 15.780|date: 2010/03/12> + 15.570|date: 2010/03/15> + 16.020|date: 2010/03/16> + 16.400|date: 2010/03/17> + 16.215|date: 2010/03/18> + 16.050|date: 2010/03/19> + 15.740|date: 2010/03/22> + 16.190|date: 2010/03/23> + 16.290|date: 2010/03/24> + 16.470|date: 2010/03/25> + 16.330|date: 2010/03/26> + 16.520|date: 2010/03/29> + 16.675|date: 2010/03/30> + 16.430|date: 2010/03/31> + 16.420|date: 2010/04/01> + 16.720|date: 2010/04/05> + 17.030|date: 2010/04/06> + 17.120|date: 2010/04/07> + 17.120|date: 2010/04/08> + 17.670|date: 2010/04/09> + 17.500|date: 2010/04/12> + 17.660|date: 2010/04/13> + 17.780|date: 2010/04/14> + 17.760|date: 2010/04/15> + 18.000|date: 2010/04/16> + 17.260|date: 2010/04/19> + 18.000|date: 2010/04/20> + 18.290|date: 2010/04/21> + 17.820|date: 2010/04/22> + 18.000|date: 2010/04/23> + 18.210|date: 2010/04/26> + 17.470|date: 2010/04/27> + 17.030|date: 2010/04/28> + 17.290|date: 2010/04/29> + 16.830|date: 2010/04/30> + 16.995|date: 2010/05/03> + 16.450|date: 2010/05/04> + 15.920|date: 2010/05/05> + 14.120|date: 2010/05/06> + 14.330|date: 2010/05/07> + 15.510|date: 2010/05/10> + 15.700|date: 2010/05/11> + 16.440|date: 2010/05/12> + 16.330|date: 2010/05/13> + 15.470|date: 2010/05/14> + 15.580|date: 2010/05/17> + 15.410|date: 2010/05/18> + 14.700|date: 2010/05/19> + 14.550|date: 2010/05/20> + 14.380|date: 2010/05/21> + 14.380|date: 2010/05/24> + 13.930|date: 2010/05/25> + 14.780|date: 2010/05/26> + 15.240|date: 2010/05/27> + 15.500|date: 2010/05/28> + 14.520|date: 2010/06/01> + 14.430|date: 2010/06/02> + 14.470|date: 2010/06/03> + 13.660|date: 2010/06/04> + 13.480|date: 2010/06/07> + 14.080|date: 2010/06/08> + 14.420|date: 2010/06/09> + 14.830|date: 2010/06/10> + 15.180|date: 2010/06/11> + 15.740|date: 2010/06/14> + 15.970|date: 2010/06/15> + 16.120|date: 2010/06/16> + 16.050|date: 2010/06/17> + 16.370|date: 2010/06/18> + 16.440|date: 2010/06/21> + 16.330|date: 2010/06/22> + 15.720|date: 2010/06/23> + 14.860|date: 2010/06/24> + 14.640|date: 2010/06/25> + 14.800|date: 2010/06/28> + 13.840|date: 2010/06/29> + 13.370|date: 2010/06/30> + 12.540|date: 2010/07/01> + 13.020|date: 2010/07/02> + 12.970|date: 2010/07/06> + 13.200|date: 2010/07/07> + 14.170|date: 2010/07/08> + 14.330|date: 2010/07/09> + 14.305|date: 2010/07/12> + 14.560|date: 2010/07/13> + 14.380|date: 2010/07/14> + 14.630|date: 2010/07/15> + 13.390|date: 2010/07/16> + 13.335|date: 2010/07/19> + 13.520|date: 2010/07/20> + 13.380|date: 2010/07/21> + 13.310|date: 2010/07/22> + 13.490|date: 2010/07/23> + 14.000|date: 2010/07/26> + 14.080|date: 2010/07/27> + 13.770|date: 2010/07/28> + 13.100|date: 2010/07/29> + 12.880|date: 2010/07/30> + 13.310|date: 2010/08/02> + 13.210|date: 2010/08/03> + 13.160|date: 2010/08/04> + 13.060|date: 2010/08/05> + 13.010|date: 2010/08/06> + 13.190|date: 2010/08/09> + 13.070|date: 2010/08/10> + 12.690|date: 2010/08/11> + 12.500|date: 2010/08/12> + 12.590|date: 2010/08/13> + 12.340|date: 2010/08/16> + 12.420|date: 2010/08/17> + 12.500|date: 2010/08/19> + 12.130|date: 2010/08/20> close |ticker: GCI> => 8.160|date: 2009/08/21> + 8.170|date: 2009/08/24> + 8.350|date: 2009/08/25> + 8.670|date: 2009/08/26> + 8.770|date: 2009/08/27> + 9.110|date: 2009/08/28> + 8.640|date: 2009/08/31> + 8.290|date: 2009/09/01> + 7.950|date: 2009/09/02> + 7.950|date: 2009/09/03> + 8.110|date: 2009/09/04> + 8.110|date: 2009/09/09> + 8.480|date: 2009/09/10> + 8.360|date: 2009/09/11> + 8.680|date: 2009/09/14> + 9.060|date: 2009/09/15> + 9.990|date: 2009/09/16> + 9.740|date: 2009/09/17> + 9.810|date: 2009/09/18> + 9.740|date: 2009/09/21> + 10.140|date: 2009/09/22> + 9.920|date: 2009/09/23> + 9.360|date: 2009/09/24> + 9.380|date: 2009/09/25> + 9.980|date: 2009/09/28> + 11.740|date: 2009/09/29> + 12.510|date: 2009/09/30> + 12.150|date: 2009/10/01> + 11.840|date: 2009/10/02> + 12.620|date: 2009/10/05> + 12.890|date: 2009/10/06> + 13.000|date: 2009/10/07> + 13.590|date: 2009/10/08> + 13.600|date: 2009/10/09> + 13.240|date: 2009/10/12> + 13.150|date: 2009/10/13> + 13.480|date: 2009/10/14> + 13.190|date: 2009/10/15> + 13.000|date: 2009/10/16> + 14.060|date: 2009/10/19> + 13.680|date: 2009/10/20> + 13.760|date: 2009/10/21> + 13.940|date: 2009/10/22> + 13.220|date: 2009/10/23> + 12.280|date: 2009/10/26> + 11.570|date: 2009/10/27> + 10.400|date: 2009/10/28> + 10.680|date: 2009/11/05> + 10.520|date: 2009/11/06> + 11.160|date: 2009/11/09> + 11.120|date: 2009/11/10> + 11.230|date: 2009/11/11> + 10.750|date: 2009/11/12> + 10.800|date: 2009/11/13> + 11.500|date: 2009/11/16> + 11.410|date: 2009/11/17> + 11.470|date: 2009/11/18> + 10.890|date: 2009/11/19> + 10.380|date: 2009/11/20> + 10.470|date: 2009/11/23> + 10.450|date: 2009/11/24> + 10.620|date: 2009/11/25> + 10.320|date: 2009/11/27> + 9.890|date: 2009/11/30> + 10.010|date: 2009/12/01> + 9.870|date: 2009/12/02> + 9.850|date: 2009/12/03> + 10.290|date: 2009/12/04> + 11.090|date: 2009/12/07> + 11.800|date: 2009/12/08> + 12.000|date: 2009/12/09> + 12.840|date: 2009/12/10> + 13.160|date: 2009/12/11> + 13.830|date: 2009/12/14> + 13.900|date: 2009/12/15> + 13.900|date: 2009/12/16> + 14.150|date: 2009/12/17> + 13.980|date: 2009/12/18> + 14.030|date: 2009/12/21> + 14.410|date: 2009/12/22> + 15.420|date: 2009/12/23> + 15.630|date: 2009/12/24> + 15.230|date: 2009/12/28> + 15.060|date: 2009/12/29> + 15.020|date: 2009/12/30> + 14.850|date: 2009/12/31> + 15.350|date: 2010/01/04> + 16.240|date: 2010/01/05> + 16.430|date: 2010/01/06> + 16.880|date: 2010/01/07> + 16.760|date: 2010/01/08> + 17.250|date: 2010/01/11> + 16.400|date: 2010/01/12> + 16.450|date: 2010/01/13> + 16.220|date: 2010/01/14> + 16.100|date: 2010/01/15> + 16.310|date: 2010/01/19> + 15.960|date: 2010/01/20> + 15.710|date: 2010/01/21> + 15.420|date: 2010/01/22> + 16.040|date: 2010/01/25> + 15.840|date: 2010/01/26> + 16.140|date: 2010/01/27> + 16.240|date: 2010/01/28> + 16.150|date: 2010/01/29> + 15.020|date: 2010/02/01> + 15.080|date: 2010/02/02> + 14.610|date: 2010/02/03> + 13.660|date: 2010/02/04> + 13.530|date: 2010/02/05> + 13.680|date: 2010/02/08> + 13.970|date: 2010/02/09> + 13.910|date: 2010/02/10> + 14.210|date: 2010/02/11> + 14.290|date: 2010/02/12> + 14.800|date: 2010/02/16> + 14.950|date: 2010/02/17> + 15.270|date: 2010/02/18> + 15.340|date: 2010/02/19> + 14.960|date: 2010/02/22> + 14.800|date: 2010/02/23> + 15.000|date: 2010/02/24> + 15.320|date: 2010/02/25> + 15.150|date: 2010/02/26> + 15.930|date: 2010/03/01> + 15.950|date: 2010/03/02> + 16.070|date: 2010/03/03> + 16.070|date: 2010/03/04> + 16.270|date: 2010/03/05> + 16.160|date: 2010/03/08> + 16.060|date: 2010/03/09> + 16.080|date: 2010/03/10> + 16.290|date: 2010/03/11> + 15.900|date: 2010/03/12> + 16.060|date: 2010/03/15> + 16.420|date: 2010/03/16> + 16.780|date: 2010/03/17> + 16.400|date: 2010/03/18> + 16.060|date: 2010/03/19> + 16.420|date: 2010/03/22> + 16.720|date: 2010/03/23> + 16.550|date: 2010/03/24> + 16.500|date: 2010/03/25> + 16.540|date: 2010/03/26> + 16.720|date: 2010/03/29> + 16.860|date: 2010/03/30> + 16.520|date: 2010/03/31> + 16.700|date: 2010/04/01> + 17.240|date: 2010/04/05> + 17.340|date: 2010/04/06> + 17.520|date: 2010/04/07> + 17.790|date: 2010/04/08> + 17.790|date: 2010/04/09> + 18.110|date: 2010/04/12> + 17.740|date: 2010/04/13> + 17.980|date: 2010/04/14> + 18.140|date: 2010/04/15> + 18.040|date: 2010/04/16> + 17.810|date: 2010/04/19> + 18.430|date: 2010/04/20> + 18.420|date: 2010/04/21> + 18.280|date: 2010/04/22> + 18.280|date: 2010/04/23> + 18.670|date: 2010/04/26> + 17.560|date: 2010/04/27> + 17.400|date: 2010/04/28> + 17.500|date: 2010/04/29> + 17.020|date: 2010/04/30> + 17.290|date: 2010/05/03> + 16.580|date: 2010/05/04> + 16.290|date: 2010/05/05> + 15.580|date: 2010/05/06> + 15.050|date: 2010/05/07> + 16.040|date: 2010/05/10> + 16.590|date: 2010/05/11> + 17.070|date: 2010/05/12> + 16.440|date: 2010/05/13> + 15.760|date: 2010/05/14> + 16.190|date: 2010/05/17> + 15.560|date: 2010/05/18> + 15.300|date: 2010/05/19> + 14.880|date: 2010/05/20> + 14.580|date: 2010/05/21> + 14.640|date: 2010/05/24> + 14.700|date: 2010/05/25> + 14.910|date: 2010/05/26> + 15.860|date: 2010/05/27> + 15.540|date: 2010/05/28> + 14.540|date: 2010/06/01> + 14.800|date: 2010/06/02> + 14.850|date: 2010/06/03> + 13.730|date: 2010/06/04> + 14.290|date: 2010/06/07> + 14.520|date: 2010/06/08> + 14.530|date: 2010/06/09> + 15.420|date: 2010/06/10> + 16.040|date: 2010/06/11> + 15.780|date: 2010/06/14> + 16.610|date: 2010/06/15> + 16.470|date: 2010/06/16> + 16.410|date: 2010/06/17> + 16.650|date: 2010/06/18> + 16.560|date: 2010/06/21> + 16.340|date: 2010/06/22> + 15.880|date: 2010/06/23> + 14.940|date: 2010/06/24> + 14.880|date: 2010/06/25> + 14.950|date: 2010/06/28> + 14.040|date: 2010/06/29> + 13.460|date: 2010/06/30> + 13.360|date: 2010/07/01> + 13.130|date: 2010/07/02> + 13.130|date: 2010/07/06> + 14.160|date: 2010/07/07> + 14.490|date: 2010/07/08> + 14.840|date: 2010/07/09> + 14.620|date: 2010/07/12> + 14.730|date: 2010/07/13> + 14.770|date: 2010/07/14> + 15.110|date: 2010/07/15> + 13.500|date: 2010/07/16> + 13.990|date: 2010/07/19> + 14.120|date: 2010/07/20> + 13.460|date: 2010/07/21> + 13.480|date: 2010/07/22> + 14.060|date: 2010/07/23> + 14.520|date: 2010/07/26> + 14.230|date: 2010/07/27> + 13.900|date: 2010/07/28> + 13.250|date: 2010/07/29> + 13.180|date: 2010/07/30> + 13.690|date: 2010/08/02> + 13.210|date: 2010/08/03> + 13.410|date: 2010/08/04> + 13.310|date: 2010/08/05> + 13.150|date: 2010/08/06> + 13.490|date: 2010/08/09> + 13.290|date: 2010/08/10> + 12.880|date: 2010/08/11> + 12.780|date: 2010/08/12> + 12.660|date: 2010/08/13> + 12.600|date: 2010/08/16> + 12.730|date: 2010/08/17> + 12.540|date: 2010/08/19> + 12.320|date: 2010/08/20> volume |ticker: GCI> => 75132.000|date: 2009/08/21> + 65026.000|date: 2009/08/24> + 60336.000|date: 2009/08/25> + 141631.000|date: 2009/08/26> + 79821.000|date: 2009/08/27> + 112464.000|date: 2009/08/28> + 91818.000|date: 2009/08/31> + 87921.000|date: 2009/09/01> + 71070.000|date: 2009/09/02> + 69923.000|date: 2009/09/03> + 57938.000|date: 2009/09/04> + 89815.000|date: 2009/09/09> + 96823.000|date: 2009/09/10> + 102198.000|date: 2009/09/11> + 95469.000|date: 2009/09/14> + 90468.000|date: 2009/09/15> + 141317.000|date: 2009/09/16> + 122445.000|date: 2009/09/17> + 53629.000|date: 2009/09/18> + 70672.000|date: 2009/09/21> + 101250.000|date: 2009/09/22> + 92130.000|date: 2009/09/23> + 85184.000|date: 2009/09/24> + 43636.000|date: 2009/09/25> + 57696.000|date: 2009/09/28> + 266138.000|date: 2009/09/29> + 235982.000|date: 2009/09/30> + 138891.000|date: 2009/10/01> + 122775.000|date: 2009/10/02> + 106139.000|date: 2009/10/05> + 165911.000|date: 2009/10/06> + 65438.000|date: 2009/10/07> + 73607.000|date: 2009/10/08> + 48904.000|date: 2009/10/09> + 119159.000|date: 2009/10/12> + 180999.000|date: 2009/10/13> + 81940.000|date: 2009/10/14> + 70216.000|date: 2009/10/15> + 75957.000|date: 2009/10/16> + 124172.000|date: 2009/10/19> + 101246.000|date: 2009/10/20> + 81417.000|date: 2009/10/21> + 74097.000|date: 2009/10/22> + 56435.000|date: 2009/10/23> + 103497.000|date: 2009/10/26> + 95494.000|date: 2009/10/27> + 152538.000|date: 2009/10/28> + 80113.000|date: 2009/11/05> + 53636.000|date: 2009/11/06> + 58843.000|date: 2009/11/09> + 55264.000|date: 2009/11/10> + 46486.000|date: 2009/11/11> + 71831.000|date: 2009/11/12> + 64764.000|date: 2009/11/13> + 51858.000|date: 2009/11/16> + 47613.000|date: 2009/11/17> + 46623.000|date: 2009/11/18> + 37494.000|date: 2009/11/19> + 43022.000|date: 2009/11/20> + 56596.000|date: 2009/11/23> + 37222.000|date: 2009/11/24> + 27077.000|date: 2009/11/25> + 19210.000|date: 2009/11/27> + 109242.000|date: 2009/11/30> + 66807.000|date: 2009/12/01> + 69627.000|date: 2009/12/02> + 53167.000|date: 2009/12/03> + 69043.000|date: 2009/12/04> + 86784.000|date: 2009/12/07> + 180270.000|date: 2009/12/08> + 97350.000|date: 2009/12/09> + 148605.000|date: 2009/12/10> + 79161.000|date: 2009/12/11> + 93756.000|date: 2009/12/14> + 64457.000|date: 2009/12/15> + 87184.000|date: 2009/12/16> + 76069.000|date: 2009/12/17> + 55544.000|date: 2009/12/18> + 86451.000|date: 2009/12/21> + 56625.000|date: 2009/12/22> + 108637.000|date: 2009/12/23> + 23133.000|date: 2009/12/24> + 37212.000|date: 2009/12/28> + 32033.000|date: 2009/12/29> + 38629.000|date: 2009/12/30> + 21593.000|date: 2009/12/31> + 84904.000|date: 2010/01/04> + 91946.000|date: 2010/01/05> + 57131.000|date: 2010/01/06> + 60486.000|date: 2010/01/07> + 53499.000|date: 2010/01/08> + 63076.000|date: 2010/01/11> + 84332.000|date: 2010/01/12> + 43085.000|date: 2010/01/13> + 42540.000|date: 2010/01/14> + 73461.000|date: 2010/01/15> + 52365.000|date: 2010/01/19> + 55061.000|date: 2010/01/20> + 57141.000|date: 2010/01/21> + 58761.000|date: 2010/01/22> + 54054.000|date: 2010/01/25> + 55859.000|date: 2010/01/26> + 58013.000|date: 2010/01/27> + 68334.000|date: 2010/01/28> + 101551.000|date: 2010/01/29> + 226283.000|date: 2010/02/01> + 83530.000|date: 2010/02/02> + 66050.000|date: 2010/02/03> + 108926.000|date: 2010/02/04> + 84973.000|date: 2010/02/05> + 72360.000|date: 2010/02/08> + 76831.000|date: 2010/02/09> + 49941.000|date: 2010/02/10> + 40428.000|date: 2010/02/11> + 54595.000|date: 2010/02/12> + 44696.000|date: 2010/02/16> + 42212.000|date: 2010/02/17> + 44087.000|date: 2010/02/18> + 41790.000|date: 2010/02/19> + 37286.000|date: 2010/02/22> + 35911.000|date: 2010/02/23> + 31657.000|date: 2010/02/24> + 48959.000|date: 2010/02/25> + 62473.000|date: 2010/02/26> + 43014.000|date: 2010/03/01> + 33268.000|date: 2010/03/02> + 37700.000|date: 2010/03/03> + 32574.000|date: 2010/03/04> + 50969.000|date: 2010/03/05> + 26830.000|date: 2010/03/08> + 30298.000|date: 2010/03/09> + 25871.000|date: 2010/03/10> + 20281.000|date: 2010/03/11> + 34954.000|date: 2010/03/12> + 35023.000|date: 2010/03/15> + 48410.000|date: 2010/03/16> + 41899.000|date: 2010/03/17> + 61385.000|date: 2010/03/18> + 81022.000|date: 2010/03/19> + 38887.000|date: 2010/03/22> + 30814.000|date: 2010/03/23> + 32863.000|date: 2010/03/24> + 33481.000|date: 2010/03/25> + 26462.000|date: 2010/03/26> + 29556.000|date: 2010/03/29> + 27969.000|date: 2010/03/30> + 33025.000|date: 2010/03/31> + 26426.000|date: 2010/04/01> + 28073.000|date: 2010/04/05> + 41813.000|date: 2010/04/06> + 63429.000|date: 2010/04/07> + 43814.000|date: 2010/04/08> + 34032.000|date: 2010/04/09> + 40277.000|date: 2010/04/12> + 36158.000|date: 2010/04/13> + 48134.000|date: 2010/04/14> + 61579.000|date: 2010/04/15> + 173981.000|date: 2010/04/16> + 83915.000|date: 2010/04/19> + 60700.000|date: 2010/04/20> + 55227.000|date: 2010/04/21> + 35992.000|date: 2010/04/22> + 36698.000|date: 2010/04/23> + 61713.000|date: 2010/04/26> + 63447.000|date: 2010/04/27> + 52864.000|date: 2010/04/28> + 54103.000|date: 2010/04/29> + 54484.000|date: 2010/04/30> + 60592.000|date: 2010/05/03> + 52086.000|date: 2010/05/04> + 40582.000|date: 2010/05/05> + 93252.000|date: 2010/05/06> + 116845.000|date: 2010/05/07> + 105287.000|date: 2010/05/10> + 81192.000|date: 2010/05/11> + 48062.000|date: 2010/05/12> + 43387.000|date: 2010/05/13> + 45444.000|date: 2010/05/14> + 50606.000|date: 2010/05/17> + 45868.000|date: 2010/05/18> + 54429.000|date: 2010/05/19> + 71465.000|date: 2010/05/20> + 84911.000|date: 2010/05/21> + 47797.000|date: 2010/05/24> + 54996.000|date: 2010/05/25> + 55608.000|date: 2010/05/26> + 32093.000|date: 2010/05/27> + 37606.000|date: 2010/05/28> + 55649.000|date: 2010/06/01> + 58042.000|date: 2010/06/02> + 34379.000|date: 2010/06/03> + 64696.000|date: 2010/06/04> + 122480.000|date: 2010/06/07> + 84025.000|date: 2010/06/08> + 67832.000|date: 2010/06/09> + 31113.000|date: 2010/06/10> + 40636.000|date: 2010/06/11> + 46658.000|date: 2010/06/14> + 27629.000|date: 2010/06/15> + 36355.000|date: 2010/06/16> + 33365.000|date: 2010/06/17> + 27161.000|date: 2010/06/18> + 34934.000|date: 2010/06/21> + 40362.000|date: 2010/06/22> + 44566.000|date: 2010/06/23> + 48077.000|date: 2010/06/24> + 39172.000|date: 2010/06/25> + 31194.000|date: 2010/06/28> + 49658.000|date: 2010/06/29> + 46066.000|date: 2010/06/30> + 78656.000|date: 2010/07/01> + 36036.000|date: 2010/07/02> + 39922.000|date: 2010/07/06> + 51740.000|date: 2010/07/07> + 33753.000|date: 2010/07/08> + 30608.000|date: 2010/07/09> + 40393.000|date: 2010/07/12> + 34483.000|date: 2010/07/13> + 54531.000|date: 2010/07/14> + 46613.000|date: 2010/07/15> + 128600.000|date: 2010/07/16> + 67691.000|date: 2010/07/19> + 56232.000|date: 2010/07/20> + 49683.000|date: 2010/07/21> + 60612.000|date: 2010/07/22> + 56332.000|date: 2010/07/23> + 54627.000|date: 2010/07/26> + 40648.000|date: 2010/07/27> + 28940.000|date: 2010/07/28> + 63195.000|date: 2010/07/29> + 39478.000|date: 2010/07/30> + 42775.000|date: 2010/08/02> + 27861.000|date: 2010/08/03> + 37666.000|date: 2010/08/04> + 33977.000|date: 2010/08/05> + 32064.000|date: 2010/08/06> + 21682.000|date: 2010/08/09> + 28788.000|date: 2010/08/10> + 65489.000|date: 2010/08/11> + 44572.000|date: 2010/08/12> + 42588.000|date: 2010/08/13> + 29251.000|date: 2010/08/16> + 38361.000|date: 2010/08/17> + 65974.000|date: 2010/08/19> + 34491.000|date: 2010/08/20> open |ticker: GD> => 56.130|date: 2009/08/21> + 58.780|date: 2009/08/24> + 59.010|date: 2009/08/25> + 58.740|date: 2009/08/26> + 59.070|date: 2009/08/27> + 60.170|date: 2009/08/28> + 59.520|date: 2009/08/31> + 59.150|date: 2009/09/01> + 58.480|date: 2009/09/02> + 58.400|date: 2009/09/03> + 58.830|date: 2009/09/04> + 63.070|date: 2009/09/09> + 62.300|date: 2009/09/10> + 62.790|date: 2009/09/11> + 63.200|date: 2009/09/14> + 63.200|date: 2009/09/15> + 63.250|date: 2009/09/16> + 63.030|date: 2009/09/17> + 64.580|date: 2009/09/18> + 64.110|date: 2009/09/21> + 63.870|date: 2009/09/22> + 64.100|date: 2009/09/23> + 63.410|date: 2009/09/24> + 62.020|date: 2009/09/25> + 64.110|date: 2009/09/28> + 64.510|date: 2009/09/29> + 65.320|date: 2009/09/30> + 64.400|date: 2009/10/01> + 62.780|date: 2009/10/02> + 64.620|date: 2009/10/05> + 65.120|date: 2009/10/06> + 65.630|date: 2009/10/07> + 65.980|date: 2009/10/08> + 65.250|date: 2009/10/09> + 66.270|date: 2009/10/12> + 65.370|date: 2009/10/13> + 66.290|date: 2009/10/14> + 66.760|date: 2009/10/15> + 67.020|date: 2009/10/16> + 67.900|date: 2009/10/19> + 68.320|date: 2009/10/20> + 67.680|date: 2009/10/21> + 66.700|date: 2009/10/22> + 67.990|date: 2009/10/23> + 66.660|date: 2009/10/26> + 66.010|date: 2009/10/27> + 64.980|date: 2009/10/28> + 64.060|date: 2009/11/05> + 65.250|date: 2009/11/06> + 65.900|date: 2009/11/09> + 67.040|date: 2009/11/10> + 66.900|date: 2009/11/11> + 66.830|date: 2009/11/12> + 66.880|date: 2009/11/13> + 67.860|date: 2009/11/16> + 68.260|date: 2009/11/17> + 67.920|date: 2009/11/18> + 67.150|date: 2009/11/19> + 66.230|date: 2009/11/20> + 66.870|date: 2009/11/23> + 67.420|date: 2009/11/24> + 67.450|date: 2009/11/25> + 66.950|date: 2009/11/27> + 67.250|date: 2009/11/30> + 66.490|date: 2009/12/01> + 67.290|date: 2009/12/02> + 67.110|date: 2009/12/03> + 67.160|date: 2009/12/04> + 67.550|date: 2009/12/07> + 67.610|date: 2009/12/08> + 67.960|date: 2009/12/09> + 68.020|date: 2009/12/10> + 68.050|date: 2009/12/11> + 69.320|date: 2009/12/14> + 70.400|date: 2009/12/15> + 69.820|date: 2009/12/16> + 69.050|date: 2009/12/17> + 68.780|date: 2009/12/18> + 68.510|date: 2009/12/21> + 68.590|date: 2009/12/22> + 68.400|date: 2009/12/23> + 68.150|date: 2009/12/24> + 68.510|date: 2009/12/28> + 68.880|date: 2009/12/29> + 68.530|date: 2009/12/30> + 68.890|date: 2009/12/31> + 68.510|date: 2010/01/04> + 69.290|date: 2010/01/05> + 69.030|date: 2010/01/06> + 69.090|date: 2010/01/07> + 69.350|date: 2010/01/08> + 69.830|date: 2010/01/11> + 70.270|date: 2010/01/12> + 70.170|date: 2010/01/13> + 70.870|date: 2010/01/14> + 71.080|date: 2010/01/15> + 70.490|date: 2010/01/19> + 70.120|date: 2010/01/20> + 69.270|date: 2010/01/21> + 68.100|date: 2010/01/22> + 68.680|date: 2010/01/25> + 67.570|date: 2010/01/26> + 68.750|date: 2010/01/27> + 67.610|date: 2010/01/28> + 67.730|date: 2010/01/29> + 67.220|date: 2010/02/01> + 69.430|date: 2010/02/02> + 69.820|date: 2010/02/03> + 69.640|date: 2010/02/04> + 68.070|date: 2010/02/05> + 66.720|date: 2010/02/08> + 66.950|date: 2010/02/09> + 68.050|date: 2010/02/10> + 67.460|date: 2010/02/11> + 67.080|date: 2010/02/12> + 68.370|date: 2010/02/16> + 69.760|date: 2010/02/17> + 69.860|date: 2010/02/18> + 71.580|date: 2010/02/19> + 72.620|date: 2010/02/22> + 72.280|date: 2010/02/23> + 71.830|date: 2010/02/24> + 71.920|date: 2010/02/25> + 72.200|date: 2010/02/26> + 72.540|date: 2010/03/01> + 74.650|date: 2010/03/02> + 74.250|date: 2010/03/03> + 71.990|date: 2010/03/04> + 72.880|date: 2010/03/05> + 73.400|date: 2010/03/08> + 73.380|date: 2010/03/09> + 73.470|date: 2010/03/10> + 73.380|date: 2010/03/11> + 74.150|date: 2010/03/12> + 73.720|date: 2010/03/15> + 73.800|date: 2010/03/16> + 73.910|date: 2010/03/17> + 74.860|date: 2010/03/18> + 75.690|date: 2010/03/19> + 75.230|date: 2010/03/22> + 75.880|date: 2010/03/23> + 76.740|date: 2010/03/24> + 76.340|date: 2010/03/25> + 76.500|date: 2010/03/26> + 77.350|date: 2010/03/29> + 78.480|date: 2010/03/30> + 77.340|date: 2010/03/31> + 77.530|date: 2010/04/01> + 78.470|date: 2010/04/05> + 77.700|date: 2010/04/06> + 76.970|date: 2010/04/07> + 76.200|date: 2010/04/08> + 77.080|date: 2010/04/09> + 77.540|date: 2010/04/12> + 77.350|date: 2010/04/13> + 76.870|date: 2010/04/14> + 76.430|date: 2010/04/15> + 76.220|date: 2010/04/16> + 75.940|date: 2010/04/19> + 76.560|date: 2010/04/20> + 77.020|date: 2010/04/21> + 77.560|date: 2010/04/22> + 78.280|date: 2010/04/23> + 78.380|date: 2010/04/26> + 78.500|date: 2010/04/27> + 76.720|date: 2010/04/28> + 77.550|date: 2010/04/29> + 78.120|date: 2010/04/30> + 76.830|date: 2010/05/03> + 76.380|date: 2010/05/04> + 74.650|date: 2010/05/05> + 74.520|date: 2010/05/06> + 72.100|date: 2010/05/07> + 73.000|date: 2010/05/10> + 72.680|date: 2010/05/11> + 72.970|date: 2010/05/12> + 74.030|date: 2010/05/13> + 72.300|date: 2010/05/14> + 72.040|date: 2010/05/17> + 71.810|date: 2010/05/18> + 70.140|date: 2010/05/19> + 68.220|date: 2010/05/20> + 65.390|date: 2010/05/21> + 67.280|date: 2010/05/24> + 64.060|date: 2010/05/25> + 66.520|date: 2010/05/26> + 67.720|date: 2010/05/27> + 68.490|date: 2010/05/28> + 67.000|date: 2010/06/01> + 67.170|date: 2010/06/02> + 68.200|date: 2010/06/03> + 67.060|date: 2010/06/04> + 65.290|date: 2010/06/07> + 62.050|date: 2010/06/08> + 62.830|date: 2010/06/09> + 63.300|date: 2010/06/10> + 63.410|date: 2010/06/11> + 65.130|date: 2010/06/14> + 64.890|date: 2010/06/15> + 66.100|date: 2010/06/16> + 66.220|date: 2010/06/17> + 66.420|date: 2010/06/18> + 67.800|date: 2010/06/21> + 67.110|date: 2010/06/22> + 65.550|date: 2010/06/23> + 64.670|date: 2010/06/24> + 63.350|date: 2010/06/25> + 63.420|date: 2010/06/28> + 61.330|date: 2010/06/29> + 58.920|date: 2010/06/30> + 58.610|date: 2010/07/01> + 58.570|date: 2010/07/02> + 59.080|date: 2010/07/06> + 58.870|date: 2010/07/07> + 60.580|date: 2010/07/08> + 60.780|date: 2010/07/09> + 60.430|date: 2010/07/12> + 60.420|date: 2010/07/13> + 60.260|date: 2010/07/14> + 61.510|date: 2010/07/15> + 60.970|date: 2010/07/16> + 58.840|date: 2010/07/19> + 57.910|date: 2010/07/20> + 59.530|date: 2010/07/21> + 59.990|date: 2010/07/22> + 60.870|date: 2010/07/23> + 61.310|date: 2010/07/26> + 62.570|date: 2010/07/27> + 61.520|date: 2010/07/28> + 62.300|date: 2010/07/29> + 60.990|date: 2010/07/30> + 62.060|date: 2010/08/02> + 62.860|date: 2010/08/03> + 62.930|date: 2010/08/04> + 63.070|date: 2010/08/05> + 63.260|date: 2010/08/06> + 64.050|date: 2010/08/09> + 63.630|date: 2010/08/10> + 63.090|date: 2010/08/11> + 60.390|date: 2010/08/12> + 60.520|date: 2010/08/13> + 60.270|date: 2010/08/16> + 61.100|date: 2010/08/17> + 62.310|date: 2010/08/19> + 60.170|date: 2010/08/20> high |ticker: GD> => 58.680|date: 2009/08/21> + 58.980|date: 2009/08/24> + 59.720|date: 2009/08/25> + 58.860|date: 2009/08/26> + 60.000|date: 2009/08/27> + 60.170|date: 2009/08/28> + 59.560|date: 2009/08/31> + 59.730|date: 2009/09/01> + 58.810|date: 2009/09/02> + 58.830|date: 2009/09/03> + 60.710|date: 2009/09/04> + 63.520|date: 2009/09/09> + 62.730|date: 2009/09/10> + 63.430|date: 2009/09/11> + 63.200|date: 2009/09/14> + 63.260|date: 2009/09/15> + 63.310|date: 2009/09/16> + 64.860|date: 2009/09/17> + 64.845|date: 2009/09/18> + 64.530|date: 2009/09/21> + 64.240|date: 2009/09/22> + 64.110|date: 2009/09/23> + 63.410|date: 2009/09/24> + 63.110|date: 2009/09/25> + 64.830|date: 2009/09/28> + 65.160|date: 2009/09/29> + 65.320|date: 2009/09/30> + 64.740|date: 2009/10/01> + 63.300|date: 2009/10/02> + 65.000|date: 2009/10/05> + 66.050|date: 2009/10/06> + 65.860|date: 2009/10/07> + 66.080|date: 2009/10/08> + 66.160|date: 2009/10/09> + 66.470|date: 2009/10/12> + 65.900|date: 2009/10/13> + 67.040|date: 2009/10/14> + 67.440|date: 2009/10/15> + 67.900|date: 2009/10/16> + 68.840|date: 2009/10/19> + 68.370|date: 2009/10/20> + 68.400|date: 2009/10/21> + 67.819|date: 2009/10/22> + 67.990|date: 2009/10/23> + 67.720|date: 2009/10/26> + 67.080|date: 2009/10/27> + 65.930|date: 2009/10/28> + 65.920|date: 2009/11/05> + 65.820|date: 2009/11/06> + 67.410|date: 2009/11/09> + 67.590|date: 2009/11/10> + 67.520|date: 2009/11/11> + 67.720|date: 2009/11/12> + 68.000|date: 2009/11/13> + 68.740|date: 2009/11/16> + 68.260|date: 2009/11/17> + 68.060|date: 2009/11/18> + 67.150|date: 2009/11/19> + 66.700|date: 2009/11/20> + 67.700|date: 2009/11/23> + 67.520|date: 2009/11/24> + 68.300|date: 2009/11/25> + 67.540|date: 2009/11/27> + 67.250|date: 2009/11/30> + 67.460|date: 2009/12/01> + 67.730|date: 2009/12/02> + 67.730|date: 2009/12/03> + 68.430|date: 2009/12/04> + 68.210|date: 2009/12/07> + 68.150|date: 2009/12/08> + 67.960|date: 2009/12/09> + 68.680|date: 2009/12/10> + 69.170|date: 2009/12/11> + 70.840|date: 2009/12/14> + 70.580|date: 2009/12/15> + 70.040|date: 2009/12/16> + 69.320|date: 2009/12/17> + 68.930|date: 2009/12/18> + 69.070|date: 2009/12/21> + 68.950|date: 2009/12/22> + 68.650|date: 2009/12/23> + 68.470|date: 2009/12/24> + 68.940|date: 2009/12/28> + 69.115|date: 2009/12/29> + 68.930|date: 2009/12/30> + 68.970|date: 2009/12/31> + 69.190|date: 2010/01/04> + 69.775|date: 2010/01/05> + 69.360|date: 2010/01/06> + 69.500|date: 2010/01/07> + 69.700|date: 2010/01/08> + 70.750|date: 2010/01/11> + 70.650|date: 2010/01/12> + 71.490|date: 2010/01/13> + 71.240|date: 2010/01/14> + 71.080|date: 2010/01/15> + 70.830|date: 2010/01/19> + 70.290|date: 2010/01/20> + 69.720|date: 2010/01/21> + 68.770|date: 2010/01/22> + 69.036|date: 2010/01/25> + 69.400|date: 2010/01/26> + 68.750|date: 2010/01/27> + 68.250|date: 2010/01/28> + 67.730|date: 2010/01/29> + 69.580|date: 2010/02/01> + 70.210|date: 2010/02/02> + 70.390|date: 2010/02/03> + 69.980|date: 2010/02/04> + 68.380|date: 2010/02/05> + 67.530|date: 2010/02/08> + 68.560|date: 2010/02/09> + 68.340|date: 2010/02/10> + 67.850|date: 2010/02/11> + 68.280|date: 2010/02/12> + 69.850|date: 2010/02/16> + 70.100|date: 2010/02/17> + 71.990|date: 2010/02/18> + 73.100|date: 2010/02/19> + 72.970|date: 2010/02/22> + 72.880|date: 2010/02/23> + 72.740|date: 2010/02/24> + 72.240|date: 2010/02/25> + 72.740|date: 2010/02/26> + 74.130|date: 2010/03/01> + 74.650|date: 2010/03/02> + 74.330|date: 2010/03/03> + 73.040|date: 2010/03/04> + 73.780|date: 2010/03/05> + 73.920|date: 2010/03/08> + 74.090|date: 2010/03/09> + 74.310|date: 2010/03/10> + 74.220|date: 2010/03/11> + 74.150|date: 2010/03/12> + 73.740|date: 2010/03/15> + 73.980|date: 2010/03/16> + 75.000|date: 2010/03/17> + 75.500|date: 2010/03/18> + 76.240|date: 2010/03/19> + 75.820|date: 2010/03/22> + 76.960|date: 2010/03/23> + 76.760|date: 2010/03/24> + 76.960|date: 2010/03/25> + 77.050|date: 2010/03/26> + 78.620|date: 2010/03/29> + 78.480|date: 2010/03/30> + 77.790|date: 2010/03/31> + 78.330|date: 2010/04/01> + 78.960|date: 2010/04/05> + 77.970|date: 2010/04/06> + 77.190|date: 2010/04/07> + 77.130|date: 2010/04/08> + 77.580|date: 2010/04/09> + 78.180|date: 2010/04/12> + 77.350|date: 2010/04/13> + 76.970|date: 2010/04/14> + 77.060|date: 2010/04/15> + 76.950|date: 2010/04/16> + 76.320|date: 2010/04/19> + 77.060|date: 2010/04/20> + 78.240|date: 2010/04/21> + 78.300|date: 2010/04/22> + 78.640|date: 2010/04/23> + 79.000|date: 2010/04/26> + 78.700|date: 2010/04/27> + 77.350|date: 2010/04/28> + 78.100|date: 2010/04/29> + 78.330|date: 2010/04/30> + 77.580|date: 2010/05/03> + 76.810|date: 2010/05/04> + 75.610|date: 2010/05/05> + 75.230|date: 2010/05/06> + 72.100|date: 2010/05/07> + 74.250|date: 2010/05/10> + 73.540|date: 2010/05/11> + 74.470|date: 2010/05/12> + 74.390|date: 2010/05/13> + 72.670|date: 2010/05/14> + 72.320|date: 2010/05/17> + 72.340|date: 2010/05/18> + 70.353|date: 2010/05/19> + 68.260|date: 2010/05/20> + 67.680|date: 2010/05/21> + 67.280|date: 2010/05/24> + 66.160|date: 2010/05/25> + 67.450|date: 2010/05/26> + 68.480|date: 2010/05/27> + 68.690|date: 2010/05/28> + 68.420|date: 2010/06/01> + 67.990|date: 2010/06/02> + 69.100|date: 2010/06/03> + 67.060|date: 2010/06/04> + 65.320|date: 2010/06/07> + 62.930|date: 2010/06/08> + 63.840|date: 2010/06/09> + 64.240|date: 2010/06/10> + 64.700|date: 2010/06/11> + 65.410|date: 2010/06/14> + 66.670|date: 2010/06/15> + 66.610|date: 2010/06/16> + 66.550|date: 2010/06/17> + 67.090|date: 2010/06/18> + 68.080|date: 2010/06/21> + 67.350|date: 2010/06/22> + 65.630|date: 2010/06/23> + 65.100|date: 2010/06/24> + 63.680|date: 2010/06/25> + 63.420|date: 2010/06/28> + 61.570|date: 2010/06/29> + 59.690|date: 2010/06/30> + 58.840|date: 2010/07/01> + 59.250|date: 2010/07/02> + 59.710|date: 2010/07/06> + 60.270|date: 2010/07/07> + 61.080|date: 2010/07/08> + 60.860|date: 2010/07/09> + 60.430|date: 2010/07/12> + 60.830|date: 2010/07/13> + 61.610|date: 2010/07/14> + 61.830|date: 2010/07/15> + 61.290|date: 2010/07/16> + 59.040|date: 2010/07/19> + 59.220|date: 2010/07/20> + 60.440|date: 2010/07/21> + 61.400|date: 2010/07/22> + 61.870|date: 2010/07/23> + 63.080|date: 2010/07/26> + 62.740|date: 2010/07/27> + 62.570|date: 2010/07/28> + 62.690|date: 2010/07/29> + 61.520|date: 2010/07/30> + 63.150|date: 2010/08/02> + 63.200|date: 2010/08/03> + 63.460|date: 2010/08/04> + 63.790|date: 2010/08/05> + 64.020|date: 2010/08/06> + 64.400|date: 2010/08/09> + 64.440|date: 2010/08/10> + 63.180|date: 2010/08/11> + 61.020|date: 2010/08/12> + 61.160|date: 2010/08/13> + 60.700|date: 2010/08/16> + 62.790|date: 2010/08/17> + 62.350|date: 2010/08/19> + 60.510|date: 2010/08/20> low |ticker: GD> => 56.100|date: 2009/08/21> + 58.330|date: 2009/08/24> + 58.630|date: 2009/08/25> + 57.870|date: 2009/08/26> + 58.760|date: 2009/08/27> + 59.340|date: 2009/08/28> + 58.680|date: 2009/08/31> + 58.110|date: 2009/09/01> + 57.711|date: 2009/09/02> + 57.360|date: 2009/09/03> + 58.830|date: 2009/09/04> + 61.680|date: 2009/09/09> + 61.420|date: 2009/09/10> + 62.400|date: 2009/09/11> + 62.430|date: 2009/09/14> + 62.750|date: 2009/09/15> + 62.190|date: 2009/09/16> + 62.840|date: 2009/09/17> + 63.880|date: 2009/09/18> + 63.460|date: 2009/09/21> + 63.490|date: 2009/09/22> + 63.100|date: 2009/09/23> + 61.930|date: 2009/09/24> + 61.810|date: 2009/09/25> + 63.640|date: 2009/09/28> + 64.160|date: 2009/09/29> + 63.460|date: 2009/09/30> + 63.100|date: 2009/10/01> + 62.630|date: 2009/10/02> + 63.760|date: 2009/10/05> + 65.000|date: 2009/10/06> + 64.850|date: 2009/10/07> + 65.000|date: 2009/10/08> + 65.010|date: 2009/10/09> + 65.260|date: 2009/10/12> + 65.110|date: 2009/10/13> + 65.670|date: 2009/10/14> + 66.540|date: 2009/10/15> + 66.530|date: 2009/10/16> + 67.670|date: 2009/10/19> + 67.040|date: 2009/10/20> + 66.620|date: 2009/10/21> + 66.650|date: 2009/10/22> + 66.210|date: 2009/10/23> + 65.820|date: 2009/10/26> + 65.690|date: 2009/10/27> + 64.220|date: 2009/10/28> + 64.060|date: 2009/11/05> + 64.770|date: 2009/11/06> + 65.820|date: 2009/11/09> + 66.380|date: 2009/11/10> + 66.800|date: 2009/11/11> + 66.540|date: 2009/11/12> + 66.580|date: 2009/11/13> + 67.640|date: 2009/11/16> + 67.590|date: 2009/11/17> + 67.100|date: 2009/11/18> + 65.840|date: 2009/11/19> + 65.960|date: 2009/11/20> + 66.770|date: 2009/11/23> + 66.750|date: 2009/11/24> + 66.876|date: 2009/11/25> + 66.190|date: 2009/11/27> + 65.460|date: 2009/11/30> + 66.230|date: 2009/12/01> + 66.840|date: 2009/12/02> + 66.680|date: 2009/12/03> + 66.760|date: 2009/12/04> + 67.490|date: 2009/12/07> + 66.830|date: 2009/12/08> + 66.940|date: 2009/12/09> + 67.860|date: 2009/12/10> + 68.010|date: 2009/12/11> + 69.210|date: 2009/12/14> + 69.480|date: 2009/12/15> + 68.850|date: 2009/12/16> + 68.400|date: 2009/12/17> + 67.750|date: 2009/12/18> + 68.390|date: 2009/12/21> + 68.025|date: 2009/12/22> + 67.760|date: 2009/12/23> + 68.030|date: 2009/12/24> + 68.270|date: 2009/12/28> + 68.520|date: 2009/12/29> + 68.305|date: 2009/12/30> + 68.100|date: 2009/12/31> + 68.170|date: 2010/01/04> + 68.810|date: 2010/01/05> + 68.750|date: 2010/01/06> + 68.730|date: 2010/01/07> + 68.910|date: 2010/01/08> + 69.660|date: 2010/01/11> + 69.850|date: 2010/01/12> + 69.960|date: 2010/01/13> + 70.310|date: 2010/01/14> + 69.850|date: 2010/01/15> + 70.020|date: 2010/01/19> + 68.350|date: 2010/01/20> + 67.730|date: 2010/01/21> + 66.940|date: 2010/01/22> + 67.850|date: 2010/01/25> + 67.430|date: 2010/01/26> + 65.920|date: 2010/01/27> + 67.040|date: 2010/01/28> + 66.720|date: 2010/01/29> + 66.790|date: 2010/02/01> + 68.660|date: 2010/02/02> + 69.510|date: 2010/02/03> + 68.060|date: 2010/02/04> + 65.300|date: 2010/02/05> + 65.910|date: 2010/02/08> + 66.550|date: 2010/02/09> + 67.420|date: 2010/02/10> + 66.550|date: 2010/02/11> + 66.380|date: 2010/02/12> + 68.130|date: 2010/02/16> + 69.100|date: 2010/02/17> + 69.590|date: 2010/02/18> + 71.430|date: 2010/02/19> + 71.740|date: 2010/02/22> + 71.530|date: 2010/02/23> + 71.710|date: 2010/02/24> + 70.810|date: 2010/02/25> + 71.590|date: 2010/02/26> + 72.540|date: 2010/03/01> + 73.410|date: 2010/03/02> + 72.650|date: 2010/03/03> + 71.090|date: 2010/03/04> + 72.530|date: 2010/03/05> + 73.100|date: 2010/03/08> + 72.650|date: 2010/03/09> + 73.380|date: 2010/03/10> + 72.750|date: 2010/03/11> + 73.010|date: 2010/03/12> + 72.960|date: 2010/03/15> + 73.263|date: 2010/03/16> + 73.590|date: 2010/03/17> + 74.790|date: 2010/03/18> + 75.240|date: 2010/03/19> + 74.590|date: 2010/03/22> + 75.790|date: 2010/03/23> + 75.600|date: 2010/03/24> + 75.730|date: 2010/03/25> + 76.150|date: 2010/03/26> + 77.170|date: 2010/03/29> + 77.070|date: 2010/03/30> + 76.980|date: 2010/03/31> + 77.370|date: 2010/04/01> + 77.740|date: 2010/04/05> + 76.740|date: 2010/04/06> + 76.320|date: 2010/04/07> + 75.940|date: 2010/04/08> + 76.680|date: 2010/04/09> + 77.140|date: 2010/04/12> + 76.070|date: 2010/04/13> + 76.300|date: 2010/04/14> + 76.190|date: 2010/04/15> + 75.530|date: 2010/04/16> + 75.610|date: 2010/04/19> + 76.190|date: 2010/04/20> + 76.750|date: 2010/04/21> + 76.600|date: 2010/04/22> + 77.570|date: 2010/04/23> + 78.260|date: 2010/04/26> + 76.520|date: 2010/04/27> + 75.950|date: 2010/04/28> + 76.580|date: 2010/04/29> + 76.330|date: 2010/04/30> + 76.360|date: 2010/05/03> + 74.720|date: 2010/05/04> + 74.320|date: 2010/05/05> + 64.580|date: 2010/05/06> + 69.460|date: 2010/05/07> + 71.430|date: 2010/05/10> + 72.130|date: 2010/05/11> + 72.780|date: 2010/05/12> + 72.880|date: 2010/05/13> + 70.900|date: 2010/05/14> + 70.340|date: 2010/05/17> + 70.440|date: 2010/05/18> + 68.550|date: 2010/05/19> + 66.300|date: 2010/05/20> + 64.900|date: 2010/05/21> + 65.880|date: 2010/05/24> + 64.000|date: 2010/05/25> + 66.180|date: 2010/05/26> + 67.170|date: 2010/05/27> + 67.520|date: 2010/05/28> + 66.730|date: 2010/06/01> + 65.950|date: 2010/06/02> + 67.650|date: 2010/06/03> + 64.950|date: 2010/06/04> + 61.970|date: 2010/06/07> + 61.790|date: 2010/06/08> + 62.330|date: 2010/06/09> + 63.243|date: 2010/06/10> + 62.950|date: 2010/06/11> + 64.150|date: 2010/06/14> + 64.650|date: 2010/06/15> + 65.870|date: 2010/06/16> + 65.440|date: 2010/06/17> + 66.420|date: 2010/06/18> + 66.450|date: 2010/06/21> + 65.310|date: 2010/06/22> + 64.010|date: 2010/06/23> + 63.140|date: 2010/06/24> + 62.310|date: 2010/06/25> + 62.160|date: 2010/06/28> + 59.200|date: 2010/06/29> + 58.470|date: 2010/06/30> + 57.680|date: 2010/07/01> + 58.300|date: 2010/07/02> + 58.120|date: 2010/07/06> + 58.580|date: 2010/07/07> + 60.310|date: 2010/07/08> + 60.000|date: 2010/07/09> + 59.520|date: 2010/07/12> + 60.070|date: 2010/07/13> + 60.160|date: 2010/07/14> + 60.450|date: 2010/07/15> + 58.750|date: 2010/07/16> + 58.200|date: 2010/07/19> + 56.930|date: 2010/07/20> + 59.000|date: 2010/07/21> + 59.900|date: 2010/07/22> + 60.480|date: 2010/07/23> + 61.290|date: 2010/07/26> + 61.700|date: 2010/07/27> + 61.220|date: 2010/07/28> + 61.030|date: 2010/07/29> + 60.580|date: 2010/07/30> + 61.740|date: 2010/08/02> + 62.440|date: 2010/08/03> + 62.720|date: 2010/08/04> + 62.890|date: 2010/08/05> + 62.970|date: 2010/08/06> + 63.870|date: 2010/08/09> + 63.090|date: 2010/08/10> + 61.020|date: 2010/08/11> + 60.210|date: 2010/08/12> + 60.400|date: 2010/08/13> + 59.750|date: 2010/08/16> + 61.030|date: 2010/08/17> + 60.390|date: 2010/08/19> + 59.710|date: 2010/08/20> close |ticker: GD> => 58.490|date: 2009/08/21> + 58.740|date: 2009/08/24> + 58.710|date: 2009/08/25> + 58.730|date: 2009/08/26> + 59.950|date: 2009/08/27> + 59.770|date: 2009/08/28> + 59.190|date: 2009/08/31> + 58.600|date: 2009/09/01> + 58.130|date: 2009/09/02> + 58.800|date: 2009/09/03> + 60.480|date: 2009/09/04> + 62.190|date: 2009/09/09> + 62.530|date: 2009/09/10> + 63.340|date: 2009/09/11> + 63.100|date: 2009/09/14> + 63.130|date: 2009/09/15> + 63.290|date: 2009/09/16> + 64.430|date: 2009/09/17> + 64.610|date: 2009/09/18> + 63.640|date: 2009/09/21> + 63.860|date: 2009/09/22> + 63.230|date: 2009/09/23> + 62.280|date: 2009/09/24> + 62.990|date: 2009/09/25> + 64.540|date: 2009/09/28> + 64.470|date: 2009/09/29> + 64.600|date: 2009/09/30> + 63.150|date: 2009/10/01> + 63.080|date: 2009/10/02> + 64.770|date: 2009/10/05> + 65.920|date: 2009/10/06> + 65.510|date: 2009/10/07> + 65.280|date: 2009/10/08> + 66.160|date: 2009/10/09> + 65.610|date: 2009/10/12> + 65.590|date: 2009/10/13> + 66.850|date: 2009/10/14> + 67.320|date: 2009/10/15> + 67.750|date: 2009/10/16> + 68.700|date: 2009/10/19> + 67.630|date: 2009/10/20> + 66.700|date: 2009/10/21> + 67.750|date: 2009/10/22> + 66.600|date: 2009/10/23> + 65.960|date: 2009/10/26> + 65.780|date: 2009/10/27> + 64.300|date: 2009/10/28> + 65.390|date: 2009/11/05> + 65.580|date: 2009/11/06> + 67.310|date: 2009/11/09> + 66.560|date: 2009/11/10> + 66.970|date: 2009/11/11> + 66.720|date: 2009/11/12> + 67.680|date: 2009/11/13> + 68.210|date: 2009/11/16> + 67.940|date: 2009/11/17> + 67.340|date: 2009/11/18> + 66.380|date: 2009/11/19> + 66.470|date: 2009/11/20> + 67.520|date: 2009/11/23> + 67.320|date: 2009/11/24> + 68.130|date: 2009/11/25> + 67.080|date: 2009/11/27> + 65.900|date: 2009/11/30> + 67.140|date: 2009/12/01> + 67.090|date: 2009/12/02> + 66.780|date: 2009/12/03> + 67.540|date: 2009/12/04> + 67.880|date: 2009/12/07> + 67.820|date: 2009/12/08> + 67.900|date: 2009/12/09> + 68.010|date: 2009/12/10> + 69.010|date: 2009/12/11> + 70.660|date: 2009/12/14> + 69.670|date: 2009/12/15> + 69.450|date: 2009/12/16> + 68.510|date: 2009/12/17> + 68.240|date: 2009/12/18> + 68.590|date: 2009/12/21> + 68.200|date: 2009/12/22> + 68.200|date: 2009/12/23> + 68.340|date: 2009/12/24> + 68.570|date: 2009/12/28> + 68.550|date: 2009/12/29> + 68.700|date: 2009/12/30> + 68.170|date: 2009/12/31> + 69.190|date: 2010/01/04> + 69.300|date: 2010/01/05> + 69.240|date: 2010/01/06> + 69.440|date: 2010/01/07> + 69.440|date: 2010/01/08> + 70.730|date: 2010/01/11> + 70.300|date: 2010/01/12> + 71.070|date: 2010/01/13> + 71.100|date: 2010/01/14> + 70.610|date: 2010/01/15> + 70.690|date: 2010/01/19> + 69.360|date: 2010/01/20> + 68.140|date: 2010/01/21> + 67.020|date: 2010/01/22> + 67.860|date: 2010/01/25> + 68.720|date: 2010/01/26> + 67.230|date: 2010/01/27> + 67.600|date: 2010/01/28> + 66.850|date: 2010/01/29> + 69.430|date: 2010/02/01> + 70.030|date: 2010/02/02> + 70.120|date: 2010/02/03> + 68.160|date: 2010/02/04> + 66.660|date: 2010/02/05> + 66.350|date: 2010/02/08> + 68.040|date: 2010/02/09> + 67.640|date: 2010/02/10> + 67.800|date: 2010/02/11> + 67.950|date: 2010/02/12> + 69.850|date: 2010/02/16> + 70.100|date: 2010/02/17> + 71.780|date: 2010/02/18> + 72.610|date: 2010/02/19> + 72.570|date: 2010/02/22> + 71.810|date: 2010/02/23> + 72.600|date: 2010/02/24> + 72.200|date: 2010/02/25> + 72.550|date: 2010/02/26> + 73.910|date: 2010/03/01> + 73.980|date: 2010/03/02> + 72.830|date: 2010/03/03> + 72.940|date: 2010/03/04> + 73.730|date: 2010/03/05> + 73.650|date: 2010/03/08> + 73.680|date: 2010/03/09> + 73.940|date: 2010/03/10> + 74.150|date: 2010/03/11> + 73.760|date: 2010/03/12> + 73.660|date: 2010/03/15> + 73.710|date: 2010/03/16> + 74.980|date: 2010/03/17> + 75.240|date: 2010/03/18> + 75.490|date: 2010/03/19> + 75.660|date: 2010/03/22> + 76.940|date: 2010/03/23> + 75.740|date: 2010/03/24> + 76.220|date: 2010/03/25> + 76.920|date: 2010/03/26> + 78.480|date: 2010/03/29> + 77.490|date: 2010/03/30> + 77.200|date: 2010/03/31> + 77.910|date: 2010/04/01> + 78.230|date: 2010/04/05> + 77.410|date: 2010/04/06> + 76.470|date: 2010/04/07> + 76.810|date: 2010/04/08> + 77.540|date: 2010/04/09> + 77.300|date: 2010/04/12> + 76.850|date: 2010/04/13> + 76.710|date: 2010/04/14> + 76.460|date: 2010/04/15> + 76.040|date: 2010/04/16> + 76.140|date: 2010/04/19> + 76.940|date: 2010/04/20> + 78.050|date: 2010/04/21> + 78.210|date: 2010/04/22> + 78.600|date: 2010/04/23> + 78.670|date: 2010/04/26> + 76.560|date: 2010/04/27> + 76.980|date: 2010/04/28> + 77.960|date: 2010/04/29> + 76.360|date: 2010/04/30> + 77.550|date: 2010/05/03> + 75.280|date: 2010/05/04> + 74.960|date: 2010/05/05> + 72.060|date: 2010/05/06> + 70.500|date: 2010/05/07> + 73.110|date: 2010/05/10> + 72.650|date: 2010/05/11> + 74.090|date: 2010/05/12> + 72.960|date: 2010/05/13> + 71.710|date: 2010/05/14> + 71.770|date: 2010/05/17> + 70.550|date: 2010/05/18> + 69.680|date: 2010/05/19> + 66.300|date: 2010/05/20> + 67.450|date: 2010/05/21> + 65.960|date: 2010/05/24> + 66.040|date: 2010/05/25> + 66.380|date: 2010/05/26> + 68.480|date: 2010/05/27> + 67.900|date: 2010/05/28> + 66.740|date: 2010/06/01> + 67.920|date: 2010/06/02> + 68.070|date: 2010/06/03> + 65.180|date: 2010/06/04> + 62.080|date: 2010/06/07> + 62.650|date: 2010/06/08> + 62.550|date: 2010/06/09> + 64.070|date: 2010/06/10> + 64.580|date: 2010/06/11> + 64.310|date: 2010/06/14> + 66.620|date: 2010/06/15> + 66.290|date: 2010/06/16> + 66.310|date: 2010/06/17> + 66.900|date: 2010/06/18> + 66.780|date: 2010/06/21> + 65.450|date: 2010/06/22> + 64.890|date: 2010/06/23> + 63.250|date: 2010/06/24> + 63.220|date: 2010/06/25> + 62.260|date: 2010/06/28> + 59.430|date: 2010/06/29> + 58.560|date: 2010/06/30> + 58.500|date: 2010/07/01> + 58.700|date: 2010/07/02> + 58.640|date: 2010/07/06> + 60.220|date: 2010/07/07> + 60.970|date: 2010/07/08> + 60.840|date: 2010/07/09> + 59.870|date: 2010/07/12> + 60.560|date: 2010/07/13> + 61.610|date: 2010/07/14> + 61.470|date: 2010/07/15> + 58.900|date: 2010/07/16> + 58.600|date: 2010/07/19> + 59.210|date: 2010/07/20> + 59.280|date: 2010/07/21> + 61.030|date: 2010/07/22> + 61.290|date: 2010/07/23> + 62.490|date: 2010/07/26> + 61.770|date: 2010/07/27> + 61.800|date: 2010/07/28> + 61.730|date: 2010/07/29> + 61.250|date: 2010/07/30> + 62.910|date: 2010/08/02> + 62.670|date: 2010/08/03> + 63.340|date: 2010/08/04> + 63.770|date: 2010/08/05> + 63.780|date: 2010/08/06> + 64.320|date: 2010/08/09> + 64.090|date: 2010/08/10> + 61.320|date: 2010/08/11> + 60.720|date: 2010/08/12> + 60.670|date: 2010/08/13> + 60.420|date: 2010/08/16> + 62.340|date: 2010/08/17> + 60.620|date: 2010/08/19> + 60.230|date: 2010/08/20> volume |ticker: GD> => 42043.000|date: 2009/08/21> + 17813.000|date: 2009/08/24> + 19038.000|date: 2009/08/25> + 22353.000|date: 2009/08/26> + 24808.000|date: 2009/08/27> + 22941.000|date: 2009/08/28> + 20779.000|date: 2009/08/31> + 19186.000|date: 2009/09/01> + 18388.000|date: 2009/09/02> + 20275.000|date: 2009/09/03> + 26804.000|date: 2009/09/04> + 30661.000|date: 2009/09/09> + 22236.000|date: 2009/09/10> + 20660.000|date: 2009/09/11> + 20281.000|date: 2009/09/14> + 15364.000|date: 2009/09/15> + 21091.000|date: 2009/09/16> + 32268.000|date: 2009/09/17> + 21451.000|date: 2009/09/18> + 19365.000|date: 2009/09/21> + 24620.000|date: 2009/09/22> + 19514.000|date: 2009/09/23> + 20451.000|date: 2009/09/24> + 32697.000|date: 2009/09/25> + 23101.000|date: 2009/09/28> + 20969.000|date: 2009/09/29> + 33013.000|date: 2009/09/30> + 41368.000|date: 2009/10/01> + 29353.000|date: 2009/10/02> + 30031.000|date: 2009/10/05> + 26586.000|date: 2009/10/06> + 25133.000|date: 2009/10/07> + 25456.000|date: 2009/10/08> + 13978.000|date: 2009/10/09> + 10776.000|date: 2009/10/12> + 14878.000|date: 2009/10/13> + 17115.000|date: 2009/10/14> + 18766.000|date: 2009/10/15> + 24837.000|date: 2009/10/16> + 20839.000|date: 2009/10/19> + 25891.000|date: 2009/10/20> + 17126.000|date: 2009/10/21> + 18528.000|date: 2009/10/22> + 16985.000|date: 2009/10/23> + 24505.000|date: 2009/10/26> + 27139.000|date: 2009/10/27> + 37228.000|date: 2009/10/28> + 21145.000|date: 2009/11/05> + 16777.000|date: 2009/11/06> + 17022.000|date: 2009/11/09> + 18686.000|date: 2009/11/10> + 16372.000|date: 2009/11/11> + 12024.000|date: 2009/11/12> + 12571.000|date: 2009/11/13> + 20881.000|date: 2009/11/16> + 10401.000|date: 2009/11/17> + 14812.000|date: 2009/11/18> + 16676.000|date: 2009/11/19> + 18601.000|date: 2009/11/20> + 11712.000|date: 2009/11/23> + 13148.000|date: 2009/11/24> + 15845.000|date: 2009/11/25> + 10646.000|date: 2009/11/27> + 28469.000|date: 2009/11/30> + 18502.000|date: 2009/12/01> + 18931.000|date: 2009/12/02> + 13996.000|date: 2009/12/03> + 17174.000|date: 2009/12/04> + 11078.000|date: 2009/12/07> + 19593.000|date: 2009/12/08> + 18602.000|date: 2009/12/09> + 10704.000|date: 2009/12/10> + 15083.000|date: 2009/12/11> + 25695.000|date: 2009/12/14> + 21585.000|date: 2009/12/15> + 20950.000|date: 2009/12/16> + 12420.000|date: 2009/12/17> + 23280.000|date: 2009/12/18> + 11067.000|date: 2009/12/21> + 13287.000|date: 2009/12/22> + 11434.000|date: 2009/12/23> + 4468.000|date: 2009/12/24> + 7156.000|date: 2009/12/28> + 9191.000|date: 2009/12/29> + 8276.000|date: 2009/12/30> + 12151.000|date: 2009/12/31> + 11984.000|date: 2010/01/04> + 15353.000|date: 2010/01/05> + 11496.000|date: 2010/01/06> + 12622.000|date: 2010/01/07> + 15822.000|date: 2010/01/08> + 15083.000|date: 2010/01/11> + 16771.000|date: 2010/01/12> + 17977.000|date: 2010/01/13> + 23325.000|date: 2010/01/14> + 18293.000|date: 2010/01/15> + 14986.000|date: 2010/01/19> + 21934.000|date: 2010/01/20> + 19844.000|date: 2010/01/21> + 18682.000|date: 2010/01/22> + 17810.000|date: 2010/01/25> + 26183.000|date: 2010/01/26> + 38394.000|date: 2010/01/27> + 18389.000|date: 2010/01/28> + 22683.000|date: 2010/01/29> + 36147.000|date: 2010/02/01> + 35996.000|date: 2010/02/02> + 19023.000|date: 2010/02/03> + 29953.000|date: 2010/02/04> + 43876.000|date: 2010/02/05> + 20170.000|date: 2010/02/08> + 20084.000|date: 2010/02/09> + 27040.000|date: 2010/02/10> + 29779.000|date: 2010/02/11> + 24333.000|date: 2010/02/12> + 27450.000|date: 2010/02/16> + 22843.000|date: 2010/02/17> + 26927.000|date: 2010/02/18> + 24748.000|date: 2010/02/19> + 17538.000|date: 2010/02/22> + 17476.000|date: 2010/02/23> + 12204.000|date: 2010/02/24> + 16514.000|date: 2010/02/25> + 15041.000|date: 2010/02/26> + 23848.000|date: 2010/03/01> + 22029.000|date: 2010/03/02> + 33445.000|date: 2010/03/03> + 30615.000|date: 2010/03/04> + 23499.000|date: 2010/03/05> + 17664.000|date: 2010/03/08> + 13629.000|date: 2010/03/09> + 19035.000|date: 2010/03/10> + 20176.000|date: 2010/03/11> + 15874.000|date: 2010/03/12> + 16203.000|date: 2010/03/15> + 13805.000|date: 2010/03/16> + 22500.000|date: 2010/03/17> + 24301.000|date: 2010/03/18> + 24379.000|date: 2010/03/19> + 13401.000|date: 2010/03/22> + 18187.000|date: 2010/03/23> + 14761.000|date: 2010/03/24> + 21680.000|date: 2010/03/25> + 16446.000|date: 2010/03/26> + 31685.000|date: 2010/03/29> + 21989.000|date: 2010/03/30> + 21310.000|date: 2010/03/31> + 12854.000|date: 2010/04/01> + 12991.000|date: 2010/04/05> + 31024.000|date: 2010/04/06> + 19580.000|date: 2010/04/07> + 12215.000|date: 2010/04/08> + 10939.000|date: 2010/04/09> + 10615.000|date: 2010/04/12> + 18579.000|date: 2010/04/13> + 23950.000|date: 2010/04/14> + 24394.000|date: 2010/04/15> + 24270.000|date: 2010/04/16> + 19273.000|date: 2010/04/19> + 17046.000|date: 2010/04/20> + 20412.000|date: 2010/04/21> + 20481.000|date: 2010/04/22> + 18034.000|date: 2010/04/23> + 16296.000|date: 2010/04/26> + 27502.000|date: 2010/04/27> + 21262.000|date: 2010/04/28> + 15229.000|date: 2010/04/29> + 15633.000|date: 2010/04/30> + 13652.000|date: 2010/05/03> + 18302.000|date: 2010/05/04> + 16026.000|date: 2010/05/05> + 32564.000|date: 2010/05/06> + 40814.000|date: 2010/05/07> + 34884.000|date: 2010/05/10> + 22771.000|date: 2010/05/11> + 14186.000|date: 2010/05/12> + 13198.000|date: 2010/05/13> + 18239.000|date: 2010/05/14> + 16460.000|date: 2010/05/17> + 15567.000|date: 2010/05/18> + 19790.000|date: 2010/05/19> + 29138.000|date: 2010/05/20> + 24871.000|date: 2010/05/21> + 20565.000|date: 2010/05/24> + 21361.000|date: 2010/05/25> + 21649.000|date: 2010/05/26> + 15608.000|date: 2010/05/27> + 19914.000|date: 2010/05/28> + 17450.000|date: 2010/06/01> + 20286.000|date: 2010/06/02> + 22195.000|date: 2010/06/03> + 29689.000|date: 2010/06/04> + 50173.000|date: 2010/06/07> + 43644.000|date: 2010/06/08> + 19940.000|date: 2010/06/09> + 24727.000|date: 2010/06/10> + 17823.000|date: 2010/06/11> + 17288.000|date: 2010/06/14> + 19509.000|date: 2010/06/15> + 15518.000|date: 2010/06/16> + 17706.000|date: 2010/06/17> + 33341.000|date: 2010/06/18> + 21876.000|date: 2010/06/21> + 18258.000|date: 2010/06/22> + 27754.000|date: 2010/06/23> + 28646.000|date: 2010/06/24> + 30156.000|date: 2010/06/25> + 28615.000|date: 2010/06/28> + 44890.000|date: 2010/06/29> + 32612.000|date: 2010/06/30> + 29835.000|date: 2010/07/01> + 22810.000|date: 2010/07/02> + 25396.000|date: 2010/07/06> + 32375.000|date: 2010/07/07> + 17904.000|date: 2010/07/08> + 12992.000|date: 2010/07/09> + 18691.000|date: 2010/07/12> + 19460.000|date: 2010/07/13> + 28138.000|date: 2010/07/14> + 21304.000|date: 2010/07/15> + 23167.000|date: 2010/07/16> + 20133.000|date: 2010/07/19> + 32300.000|date: 2010/07/20> + 24858.000|date: 2010/07/21> + 19227.000|date: 2010/07/22> + 20542.000|date: 2010/07/23> + 14867.000|date: 2010/07/26> + 18218.000|date: 2010/07/27> + 24055.000|date: 2010/07/28> + 18530.000|date: 2010/07/29> + 28058.000|date: 2010/07/30> + 21500.000|date: 2010/08/02> + 15613.000|date: 2010/08/03> + 15844.000|date: 2010/08/04> + 16169.000|date: 2010/08/05> + 24032.000|date: 2010/08/06> + 11926.000|date: 2010/08/09> + 20835.000|date: 2010/08/10> + 23175.000|date: 2010/08/11> + 20833.000|date: 2010/08/12> + 18950.000|date: 2010/08/13> + 15510.000|date: 2010/08/16> + 27232.000|date: 2010/08/17> + 24190.000|date: 2010/08/19> + 23680.000|date: 2010/08/20> open |ticker: GE> => 14.160|date: 2009/08/21> + 14.360|date: 2009/08/24> + 14.230|date: 2009/08/25> + 14.240|date: 2009/08/26> + 14.110|date: 2009/08/27> + 14.350|date: 2009/08/28> + 13.940|date: 2009/08/31> + 13.740|date: 2009/09/01> + 13.210|date: 2009/09/02> + 13.350|date: 2009/09/03> + 13.480|date: 2009/09/04> + 14.780|date: 2009/09/09> + 14.920|date: 2009/09/10> + 14.870|date: 2009/09/11> + 14.550|date: 2009/09/14> + 15.490|date: 2009/09/15> + 16.390|date: 2009/09/16> + 16.970|date: 2009/09/17> + 16.880|date: 2009/09/18> + 16.430|date: 2009/09/21> + 17.060|date: 2009/09/22> + 17.170|date: 2009/09/23> + 17.060|date: 2009/09/24> + 16.350|date: 2009/09/25> + 16.470|date: 2009/09/28> + 16.910|date: 2009/09/29> + 16.830|date: 2009/09/30> + 16.310|date: 2009/10/01> + 15.450|date: 2009/10/02> + 15.590|date: 2009/10/05> + 16.140|date: 2009/10/06> + 16.030|date: 2009/10/07> + 16.460|date: 2009/10/08> + 16.200|date: 2009/10/09> + 16.360|date: 2009/10/12> + 16.320|date: 2009/10/13> + 16.770|date: 2009/10/14> + 16.790|date: 2009/10/15> + 16.350|date: 2009/10/16> + 16.050|date: 2009/10/19> + 15.800|date: 2009/10/20> + 15.510|date: 2009/10/21> + 15.500|date: 2009/10/22> + 15.370|date: 2009/10/23> + 15.240|date: 2009/10/26> + 15.070|date: 2009/10/27> + 14.770|date: 2009/10/28> + 14.280|date: 2009/11/05> + 14.980|date: 2009/11/06> + 15.700|date: 2009/11/09> + 15.950|date: 2009/11/10> + 15.940|date: 2009/11/11> + 15.800|date: 2009/11/12> + 15.760|date: 2009/11/13> + 15.800|date: 2009/11/16> + 15.960|date: 2009/11/17> + 16.010|date: 2009/11/18> + 15.920|date: 2009/11/19> + 15.660|date: 2009/11/20> + 15.830|date: 2009/11/23> + 16.080|date: 2009/11/24> + 16.240|date: 2009/11/25> + 15.490|date: 2009/11/27> + 15.820|date: 2009/11/30> + 16.270|date: 2009/12/01> + 16.120|date: 2009/12/02> + 16.120|date: 2009/12/03> + 16.340|date: 2009/12/04> + 16.070|date: 2009/12/07> + 15.900|date: 2009/12/08> + 15.730|date: 2009/12/09> + 15.810|date: 2009/12/10> + 15.720|date: 2009/12/11> + 15.980|date: 2009/12/14> + 15.830|date: 2009/12/15> + 15.800|date: 2009/12/16> + 15.590|date: 2009/12/17> + 15.910|date: 2009/12/18> + 15.690|date: 2009/12/21> + 15.570|date: 2009/12/22> + 15.460|date: 2009/12/23> + 15.380|date: 2009/12/24> + 15.380|date: 2009/12/28> + 15.360|date: 2009/12/29> + 15.310|date: 2009/12/30> + 15.270|date: 2009/12/31> + 15.220|date: 2010/01/04> + 15.460|date: 2010/01/05> + 15.530|date: 2010/01/06> + 15.480|date: 2010/01/07> + 16.310|date: 2010/01/08> + 16.830|date: 2010/01/11> + 16.580|date: 2010/01/12> + 16.760|date: 2010/01/13> + 16.790|date: 2010/01/14> + 16.680|date: 2010/01/15> + 16.350|date: 2010/01/19> + 16.500|date: 2010/01/20> + 16.470|date: 2010/01/21> + 16.550|date: 2010/01/22> + 16.460|date: 2010/01/25> + 16.330|date: 2010/01/26> + 16.290|date: 2010/01/27> + 16.430|date: 2010/01/28> + 16.220|date: 2010/01/29> + 16.200|date: 2010/02/01> + 16.270|date: 2010/02/02> + 16.790|date: 2010/02/03> + 16.480|date: 2010/02/04> + 16.040|date: 2010/02/05> + 15.830|date: 2010/02/08> + 15.760|date: 2010/02/09> + 15.570|date: 2010/02/10> + 15.620|date: 2010/02/11> + 15.590|date: 2010/02/12> + 15.700|date: 2010/02/16> + 16.190|date: 2010/02/17> + 16.100|date: 2010/02/18> + 16.140|date: 2010/02/19> + 16.230|date: 2010/02/22> + 16.190|date: 2010/02/23> + 15.980|date: 2010/02/24> + 15.760|date: 2010/02/25> + 16.000|date: 2010/02/26> + 16.100|date: 2010/03/01> + 15.920|date: 2010/03/02> + 15.980|date: 2010/03/03> + 16.060|date: 2010/03/04> + 16.190|date: 2010/03/05> + 16.370|date: 2010/03/08> + 16.300|date: 2010/03/09> + 16.490|date: 2010/03/10> + 16.490|date: 2010/03/11> + 16.585|date: 2010/03/12> + 17.020|date: 2010/03/15> + 17.490|date: 2010/03/16> + 18.330|date: 2010/03/17> + 18.090|date: 2010/03/18> + 18.330|date: 2010/03/19> + 17.870|date: 2010/03/22> + 18.160|date: 2010/03/23> + 18.360|date: 2010/03/24> + 18.710|date: 2010/03/25> + 18.320|date: 2010/03/26> + 18.520|date: 2010/03/29> + 18.470|date: 2010/03/30> + 18.210|date: 2010/03/31> + 18.270|date: 2010/04/01> + 18.420|date: 2010/04/05> + 18.450|date: 2010/04/06> + 18.570|date: 2010/04/07> + 18.380|date: 2010/04/08> + 18.590|date: 2010/04/09> + 18.560|date: 2010/04/12> + 18.750|date: 2010/04/13> + 19.210|date: 2010/04/14> + 19.450|date: 2010/04/15> + 19.440|date: 2010/04/16> + 18.640|date: 2010/04/19> + 19.040|date: 2010/04/20> + 19.100|date: 2010/04/21> + 18.910|date: 2010/04/22> + 18.860|date: 2010/04/23> + 19.190|date: 2010/04/26> + 19.240|date: 2010/04/27> + 18.670|date: 2010/04/28> + 19.040|date: 2010/04/29> + 19.460|date: 2010/04/30> + 18.970|date: 2010/05/03> + 19.060|date: 2010/05/04> + 18.220|date: 2010/05/05> + 18.000|date: 2010/05/06> + 17.490|date: 2010/05/07> + 18.040|date: 2010/05/10> + 17.850|date: 2010/05/11> + 18.090|date: 2010/05/12> + 18.410|date: 2010/05/13> + 17.970|date: 2010/05/14> + 17.610|date: 2010/05/17> + 17.720|date: 2010/05/18> + 17.070|date: 2010/05/19> + 16.810|date: 2010/05/20> + 15.700|date: 2010/05/21> + 16.315|date: 2010/05/24> + 15.500|date: 2010/05/25> + 16.345|date: 2010/05/26> + 16.440|date: 2010/05/27> + 16.660|date: 2010/05/28> + 16.240|date: 2010/06/01> + 16.160|date: 2010/06/02> + 16.410|date: 2010/06/03> + 16.080|date: 2010/06/04> + 15.730|date: 2010/06/07> + 15.460|date: 2010/06/08> + 15.590|date: 2010/06/09> + 15.590|date: 2010/06/10> + 15.530|date: 2010/06/11> + 15.770|date: 2010/06/14> + 15.520|date: 2010/06/15> + 15.710|date: 2010/06/16> + 15.870|date: 2010/06/17> + 16.000|date: 2010/06/18> + 16.210|date: 2010/06/21> + 16.090|date: 2010/06/22> + 15.760|date: 2010/06/23> + 15.380|date: 2010/06/24> + 15.120|date: 2010/06/25> + 14.960|date: 2010/06/28> + 14.750|date: 2010/06/29> + 14.470|date: 2010/06/30> + 14.330|date: 2010/07/01> + 14.160|date: 2010/07/02> + 14.110|date: 2010/07/06> + 13.990|date: 2010/07/07> + 14.870|date: 2010/07/08> + 14.950|date: 2010/07/09> + 14.900|date: 2010/07/12> + 15.220|date: 2010/07/13> + 15.260|date: 2010/07/14> + 15.160|date: 2010/07/15> + 15.000|date: 2010/07/16> + 14.620|date: 2010/07/19> + 14.360|date: 2010/07/20> + 15.110|date: 2010/07/21> + 15.080|date: 2010/07/22> + 15.210|date: 2010/07/23> + 15.910|date: 2010/07/26> + 16.300|date: 2010/07/27> + 16.100|date: 2010/07/28> + 16.150|date: 2010/07/29> + 15.920|date: 2010/07/30> + 16.320|date: 2010/08/02> + 16.390|date: 2010/08/03> + 16.410|date: 2010/08/04> + 16.350|date: 2010/08/05> + 16.320|date: 2010/08/06> + 16.420|date: 2010/08/09> + 16.190|date: 2010/08/10> + 15.980|date: 2010/08/11> + 15.420|date: 2010/08/12> + 15.340|date: 2010/08/13> + 15.290|date: 2010/08/16> + 15.660|date: 2010/08/17> + 15.560|date: 2010/08/19> + 15.180|date: 2010/08/20> high |ticker: GE> => 14.282|date: 2009/08/21> + 14.500|date: 2009/08/24> + 14.440|date: 2009/08/25> + 14.300|date: 2009/08/26> + 14.250|date: 2009/08/27> + 14.370|date: 2009/08/28> + 13.980|date: 2009/08/31> + 13.880|date: 2009/09/01> + 13.320|date: 2009/09/02> + 13.480|date: 2009/09/03> + 13.900|date: 2009/09/04> + 15.030|date: 2009/09/09> + 14.940|date: 2009/09/10> + 14.980|date: 2009/09/11> + 15.410|date: 2009/09/14> + 16.150|date: 2009/09/15> + 17.180|date: 2009/09/16> + 17.520|date: 2009/09/17> + 16.880|date: 2009/09/18> + 16.890|date: 2009/09/21> + 17.190|date: 2009/09/22> + 17.500|date: 2009/09/23> + 17.170|date: 2009/09/24> + 16.570|date: 2009/09/25> + 16.910|date: 2009/09/28> + 17.090|date: 2009/09/29> + 16.860|date: 2009/09/30> + 16.390|date: 2009/10/01> + 15.660|date: 2009/10/02> + 15.910|date: 2009/10/05> + 16.400|date: 2009/10/06> + 16.320|date: 2009/10/07> + 16.550|date: 2009/10/08> + 16.370|date: 2009/10/09> + 16.490|date: 2009/10/12> + 16.540|date: 2009/10/13> + 16.870|date: 2009/10/14> + 16.840|date: 2009/10/15> + 16.410|date: 2009/10/16> + 16.130|date: 2009/10/19> + 15.820|date: 2009/10/20> + 15.950|date: 2009/10/21> + 15.580|date: 2009/10/22> + 15.400|date: 2009/10/23> + 15.450|date: 2009/10/26> + 15.140|date: 2009/10/27> + 14.820|date: 2009/10/28> + 14.550|date: 2009/11/05> + 15.490|date: 2009/11/06> + 15.920|date: 2009/11/09> + 15.990|date: 2009/11/10> + 15.970|date: 2009/11/11> + 15.940|date: 2009/11/12> + 15.800|date: 2009/11/13> + 16.190|date: 2009/11/16> + 16.080|date: 2009/11/17> + 16.140|date: 2009/11/18> + 15.960|date: 2009/11/19> + 15.720|date: 2009/11/20> + 16.040|date: 2009/11/23> + 16.200|date: 2009/11/24> + 16.250|date: 2009/11/25> + 16.080|date: 2009/11/27> + 16.060|date: 2009/11/30> + 16.350|date: 2009/12/01> + 16.220|date: 2009/12/02> + 16.310|date: 2009/12/03> + 16.490|date: 2009/12/04> + 16.240|date: 2009/12/07> + 15.930|date: 2009/12/08> + 15.790|date: 2009/12/09> + 15.850|date: 2009/12/10> + 16.000|date: 2009/12/11> + 16.070|date: 2009/12/14> + 16.021|date: 2009/12/15> + 15.850|date: 2009/12/16> + 15.950|date: 2009/12/17> + 15.910|date: 2009/12/18> + 15.790|date: 2009/12/21> + 15.690|date: 2009/12/22> + 15.480|date: 2009/12/23> + 15.480|date: 2009/12/24> + 15.430|date: 2009/12/28> + 15.530|date: 2009/12/29> + 15.370|date: 2009/12/30> + 15.340|date: 2009/12/31> + 15.640|date: 2010/01/04> + 15.670|date: 2010/01/05> + 15.620|date: 2010/01/06> + 16.480|date: 2010/01/07> + 16.690|date: 2010/01/08> + 16.880|date: 2010/01/11> + 16.835|date: 2010/01/12> + 16.920|date: 2010/01/13> + 16.870|date: 2010/01/14> + 16.750|date: 2010/01/15> + 16.750|date: 2010/01/19> + 16.682|date: 2010/01/20> + 16.480|date: 2010/01/21> + 16.760|date: 2010/01/22> + 16.530|date: 2010/01/25> + 16.700|date: 2010/01/26> + 16.390|date: 2010/01/27> + 16.450|date: 2010/01/28> + 16.500|date: 2010/01/29> + 16.340|date: 2010/02/01> + 16.950|date: 2010/02/02> + 17.030|date: 2010/02/03> + 16.500|date: 2010/02/04> + 16.190|date: 2010/02/05> + 15.840|date: 2010/02/08> + 15.890|date: 2010/02/09> + 15.870|date: 2010/02/10> + 15.790|date: 2010/02/11> + 15.750|date: 2010/02/12> + 16.120|date: 2010/02/16> + 16.220|date: 2010/02/17> + 16.290|date: 2010/02/18> + 16.250|date: 2010/02/19> + 16.340|date: 2010/02/22> + 16.320|date: 2010/02/23> + 16.140|date: 2010/02/24> + 15.950|date: 2010/02/25> + 16.150|date: 2010/02/26> + 16.150|date: 2010/03/01> + 15.950|date: 2010/03/02> + 16.290|date: 2010/03/03> + 16.160|date: 2010/03/04> + 16.370|date: 2010/03/05> + 16.470|date: 2010/03/08> + 16.620|date: 2010/03/09> + 16.610|date: 2010/03/10> + 16.550|date: 2010/03/11> + 17.060|date: 2010/03/12> + 17.350|date: 2010/03/15> + 18.160|date: 2010/03/16> + 18.400|date: 2010/03/17> + 18.260|date: 2010/03/18> + 18.340|date: 2010/03/19> + 18.130|date: 2010/03/22> + 18.450|date: 2010/03/23> + 18.940|date: 2010/03/24> + 18.760|date: 2010/03/25> + 18.630|date: 2010/03/26> + 18.560|date: 2010/03/29> + 18.480|date: 2010/03/30> + 18.360|date: 2010/03/31> + 18.400|date: 2010/04/01> + 18.650|date: 2010/04/05> + 18.650|date: 2010/04/06> + 18.750|date: 2010/04/07> + 18.650|date: 2010/04/08> + 18.670|date: 2010/04/09> + 18.980|date: 2010/04/12> + 19.130|date: 2010/04/13> + 19.400|date: 2010/04/14> + 19.690|date: 2010/04/15> + 19.450|date: 2010/04/16> + 18.970|date: 2010/04/19> + 19.200|date: 2010/04/20> + 19.180|date: 2010/04/21> + 19.010|date: 2010/04/22> + 19.100|date: 2010/04/23> + 19.370|date: 2010/04/26> + 19.490|date: 2010/04/27> + 19.090|date: 2010/04/28> + 19.490|date: 2010/04/29> + 19.700|date: 2010/04/30> + 19.340|date: 2010/05/03> + 19.070|date: 2010/05/04> + 18.490|date: 2010/05/05> + 18.150|date: 2010/05/06> + 17.690|date: 2010/05/07> + 18.370|date: 2010/05/10> + 18.340|date: 2010/05/11> + 18.500|date: 2010/05/12> + 18.430|date: 2010/05/13> + 18.040|date: 2010/05/14> + 17.720|date: 2010/05/17> + 17.870|date: 2010/05/18> + 17.380|date: 2010/05/19> + 16.825|date: 2010/05/20> + 16.430|date: 2010/05/21> + 16.390|date: 2010/05/24> + 15.970|date: 2010/05/25> + 16.490|date: 2010/05/26> + 16.680|date: 2010/05/27> + 16.690|date: 2010/05/28> + 16.510|date: 2010/06/01> + 16.390|date: 2010/06/02> + 16.480|date: 2010/06/03> + 16.080|date: 2010/06/04> + 15.750|date: 2010/06/07> + 15.550|date: 2010/06/08> + 15.700|date: 2010/06/09> + 15.870|date: 2010/06/10> + 15.610|date: 2010/06/11> + 15.880|date: 2010/06/14> + 15.850|date: 2010/06/15> + 16.090|date: 2010/06/16> + 15.930|date: 2010/06/17> + 16.050|date: 2010/06/18> + 16.450|date: 2010/06/21> + 16.170|date: 2010/06/22> + 15.890|date: 2010/06/23> + 15.450|date: 2010/06/24> + 15.150|date: 2010/06/25> + 15.205|date: 2010/06/28> + 14.790|date: 2010/06/29> + 14.690|date: 2010/06/30> + 14.430|date: 2010/07/01> + 14.260|date: 2010/07/02> + 14.314|date: 2010/07/06> + 14.660|date: 2010/07/07> + 15.170|date: 2010/07/08> + 14.990|date: 2010/07/09> + 14.990|date: 2010/07/12> + 15.350|date: 2010/07/13> + 15.300|date: 2010/07/14> + 15.280|date: 2010/07/15> + 15.060|date: 2010/07/16> + 14.740|date: 2010/07/19> + 15.010|date: 2010/07/20> + 15.200|date: 2010/07/21> + 15.290|date: 2010/07/22> + 15.850|date: 2010/07/23> + 16.160|date: 2010/07/26> + 16.570|date: 2010/07/27> + 16.180|date: 2010/07/28> + 16.240|date: 2010/07/29> + 16.240|date: 2010/07/30> + 16.470|date: 2010/08/02> + 16.520|date: 2010/08/03> + 16.510|date: 2010/08/04> + 16.540|date: 2010/08/05> + 16.450|date: 2010/08/06> + 16.460|date: 2010/08/09> + 16.340|date: 2010/08/10> + 16.030|date: 2010/08/11> + 15.680|date: 2010/08/12> + 15.520|date: 2010/08/13> + 15.490|date: 2010/08/16> + 15.740|date: 2010/08/17> + 15.640|date: 2010/08/19> + 15.180|date: 2010/08/20> low |ticker: GE> => 14.000|date: 2009/08/21> + 14.050|date: 2009/08/24> + 14.200|date: 2009/08/25> + 14.014|date: 2009/08/26> + 13.950|date: 2009/08/27> + 13.980|date: 2009/08/28> + 13.750|date: 2009/08/31> + 13.290|date: 2009/09/01> + 13.030|date: 2009/09/02> + 13.290|date: 2009/09/03> + 13.300|date: 2009/09/04> + 14.610|date: 2009/09/09> + 14.520|date: 2009/09/10> + 14.630|date: 2009/09/11> + 14.400|date: 2009/09/14> + 15.480|date: 2009/09/15> + 16.330|date: 2009/09/16> + 16.350|date: 2009/09/17> + 16.430|date: 2009/09/18> + 16.240|date: 2009/09/21> + 16.910|date: 2009/09/22> + 16.950|date: 2009/09/23> + 16.340|date: 2009/09/24> + 16.060|date: 2009/09/25> + 16.440|date: 2009/09/28> + 16.670|date: 2009/09/29> + 16.310|date: 2009/09/30> + 15.950|date: 2009/10/01> + 15.150|date: 2009/10/02> + 15.510|date: 2009/10/05> + 16.000|date: 2009/10/06> + 15.910|date: 2009/10/07> + 16.200|date: 2009/10/08> + 16.100|date: 2009/10/09> + 16.270|date: 2009/10/12> + 16.080|date: 2009/10/13> + 16.560|date: 2009/10/14> + 16.480|date: 2009/10/15> + 15.850|date: 2009/10/16> + 15.800|date: 2009/10/19> + 15.470|date: 2009/10/20> + 15.500|date: 2009/10/21> + 15.110|date: 2009/10/22> + 15.110|date: 2009/10/23> + 14.830|date: 2009/10/26> + 14.860|date: 2009/10/27> + 14.350|date: 2009/10/28> + 14.210|date: 2009/11/05> + 14.830|date: 2009/11/06> + 15.600|date: 2009/11/09> + 15.480|date: 2009/11/10> + 15.650|date: 2009/11/11> + 15.660|date: 2009/11/12> + 15.560|date: 2009/11/13> + 15.770|date: 2009/11/16> + 15.890|date: 2009/11/17> + 15.950|date: 2009/11/18> + 15.574|date: 2009/11/19> + 15.450|date: 2009/11/20> + 15.830|date: 2009/11/23> + 15.920|date: 2009/11/24> + 16.038|date: 2009/11/25> + 15.300|date: 2009/11/27> + 15.810|date: 2009/11/30> + 15.960|date: 2009/12/01> + 15.960|date: 2009/12/02> + 16.000|date: 2009/12/03> + 16.060|date: 2009/12/04> + 16.010|date: 2009/12/07> + 15.650|date: 2009/12/08> + 15.520|date: 2009/12/09> + 15.550|date: 2009/12/10> + 15.690|date: 2009/12/11> + 15.920|date: 2009/12/14> + 15.650|date: 2009/12/15> + 15.660|date: 2009/12/16> + 15.550|date: 2009/12/17> + 15.587|date: 2009/12/18> + 15.535|date: 2009/12/21> + 15.430|date: 2009/12/22> + 15.310|date: 2009/12/23> + 15.360|date: 2009/12/24> + 15.260|date: 2009/12/28> + 15.300|date: 2009/12/29> + 15.260|date: 2009/12/30> + 15.130|date: 2009/12/31> + 15.150|date: 2010/01/04> + 15.450|date: 2010/01/05> + 15.440|date: 2010/01/06> + 15.430|date: 2010/01/07> + 16.270|date: 2010/01/08> + 16.540|date: 2010/01/11> + 16.570|date: 2010/01/12> + 16.570|date: 2010/01/13> + 16.680|date: 2010/01/14> + 16.350|date: 2010/01/15> + 16.340|date: 2010/01/19> + 16.330|date: 2010/01/20> + 15.950|date: 2010/01/21> + 16.090|date: 2010/01/22> + 16.220|date: 2010/01/25> + 16.260|date: 2010/01/26> + 16.030|date: 2010/01/27> + 16.010|date: 2010/01/28> + 16.070|date: 2010/01/29> + 16.100|date: 2010/02/01> + 16.240|date: 2010/02/02> + 16.620|date: 2010/02/03> + 16.010|date: 2010/02/04> + 15.250|date: 2010/02/05> + 15.470|date: 2010/02/08> + 15.430|date: 2010/02/09> + 15.500|date: 2010/02/10> + 15.480|date: 2010/02/11> + 15.350|date: 2010/02/12> + 15.680|date: 2010/02/16> + 16.060|date: 2010/02/17> + 16.080|date: 2010/02/18> + 16.000|date: 2010/02/19> + 16.160|date: 2010/02/22> + 15.860|date: 2010/02/23> + 15.880|date: 2010/02/24> + 15.710|date: 2010/02/25> + 15.950|date: 2010/02/26> + 15.830|date: 2010/03/01> + 15.830|date: 2010/03/02> + 15.950|date: 2010/03/03> + 15.970|date: 2010/03/04> + 16.150|date: 2010/03/05> + 16.240|date: 2010/03/08> + 16.250|date: 2010/03/09> + 16.417|date: 2010/03/10> + 16.320|date: 2010/03/11> + 16.500|date: 2010/03/12> + 16.940|date: 2010/03/15> + 17.450|date: 2010/03/16> + 17.970|date: 2010/03/17> + 17.910|date: 2010/03/18> + 17.930|date: 2010/03/19> + 17.800|date: 2010/03/22> + 18.150|date: 2010/03/23> + 18.269|date: 2010/03/24> + 18.260|date: 2010/03/25> + 18.180|date: 2010/03/26> + 18.245|date: 2010/03/29> + 18.250|date: 2010/03/30> + 18.130|date: 2010/03/31> + 18.180|date: 2010/04/01> + 18.330|date: 2010/04/05> + 18.410|date: 2010/04/06> + 18.390|date: 2010/04/07> + 18.250|date: 2010/04/08> + 18.400|date: 2010/04/09> + 18.540|date: 2010/04/12> + 18.720|date: 2010/04/13> + 19.006|date: 2010/04/14> + 19.370|date: 2010/04/15> + 18.650|date: 2010/04/16> + 18.640|date: 2010/04/19> + 18.980|date: 2010/04/20> + 18.890|date: 2010/04/21> + 18.610|date: 2010/04/22> + 18.800|date: 2010/04/23> + 19.100|date: 2010/04/26> + 18.590|date: 2010/04/27> + 18.650|date: 2010/04/28> + 19.030|date: 2010/04/29> + 18.790|date: 2010/04/30> + 18.960|date: 2010/05/03> + 18.350|date: 2010/05/04> + 17.930|date: 2010/05/05> + 15.000|date: 2010/05/06> + 16.520|date: 2010/05/07> + 17.880|date: 2010/05/10> + 17.820|date: 2010/05/11> + 18.070|date: 2010/05/12> + 17.960|date: 2010/05/13> + 17.410|date: 2010/05/14> + 17.090|date: 2010/05/17> + 17.050|date: 2010/05/18> + 16.750|date: 2010/05/19> + 16.250|date: 2010/05/20> + 15.650|date: 2010/05/21> + 15.970|date: 2010/05/24> + 15.250|date: 2010/05/25> + 15.970|date: 2010/05/26> + 16.140|date: 2010/05/27> + 16.160|date: 2010/05/28> + 15.930|date: 2010/06/01> + 15.950|date: 2010/06/02> + 16.230|date: 2010/06/03> + 15.560|date: 2010/06/04> + 15.370|date: 2010/06/07> + 15.050|date: 2010/06/08> + 15.220|date: 2010/06/09> + 15.520|date: 2010/06/10> + 15.370|date: 2010/06/11> + 15.350|date: 2010/06/14> + 15.360|date: 2010/06/15> + 15.620|date: 2010/06/16> + 15.650|date: 2010/06/17> + 15.860|date: 2010/06/18> + 16.030|date: 2010/06/21> + 15.770|date: 2010/06/22> + 15.370|date: 2010/06/23> + 15.003|date: 2010/06/24> + 14.820|date: 2010/06/25> + 14.910|date: 2010/06/28> + 14.270|date: 2010/06/29> + 14.350|date: 2010/06/30> + 13.870|date: 2010/07/01> + 13.750|date: 2010/07/02> + 13.810|date: 2010/07/06> + 13.960|date: 2010/07/07> + 14.570|date: 2010/07/08> + 14.750|date: 2010/07/09> + 14.780|date: 2010/07/12> + 15.160|date: 2010/07/13> + 15.060|date: 2010/07/14> + 14.880|date: 2010/07/15> + 14.500|date: 2010/07/16> + 14.470|date: 2010/07/19> + 14.360|date: 2010/07/20> + 14.640|date: 2010/07/21> + 14.970|date: 2010/07/22> + 15.030|date: 2010/07/23> + 15.700|date: 2010/07/26> + 16.100|date: 2010/07/27> + 15.950|date: 2010/07/28> + 15.940|date: 2010/07/29> + 15.910|date: 2010/07/30> + 16.310|date: 2010/08/02> + 16.360|date: 2010/08/03> + 16.370|date: 2010/08/04> + 16.270|date: 2010/08/05> + 16.090|date: 2010/08/06> + 16.300|date: 2010/08/09> + 15.957|date: 2010/08/10> + 15.540|date: 2010/08/11> + 15.340|date: 2010/08/12> + 15.340|date: 2010/08/13> + 15.150|date: 2010/08/16> + 15.500|date: 2010/08/17> + 15.050|date: 2010/08/19> + 14.890|date: 2010/08/20> close |ticker: GE> => 14.210|date: 2009/08/21> + 14.200|date: 2009/08/24> + 14.300|date: 2009/08/25> + 14.110|date: 2009/08/26> + 14.190|date: 2009/08/27> + 14.080|date: 2009/08/28> + 13.900|date: 2009/08/31> + 13.340|date: 2009/09/01> + 13.200|date: 2009/09/02> + 13.450|date: 2009/09/03> + 13.870|date: 2009/09/04> + 14.870|date: 2009/09/09> + 14.800|date: 2009/09/10> + 14.670|date: 2009/09/11> + 15.350|date: 2009/09/14> + 16.000|date: 2009/09/15> + 17.000|date: 2009/09/16> + 16.660|date: 2009/09/17> + 16.500|date: 2009/09/18> + 16.760|date: 2009/09/21> + 17.010|date: 2009/09/22> + 17.000|date: 2009/09/23> + 16.580|date: 2009/09/24> + 16.370|date: 2009/09/25> + 16.760|date: 2009/09/28> + 16.710|date: 2009/09/29> + 16.420|date: 2009/09/30> + 15.970|date: 2009/10/01> + 15.360|date: 2009/10/02> + 15.830|date: 2009/10/05> + 16.080|date: 2009/10/06> + 16.160|date: 2009/10/07> + 16.220|date: 2009/10/08> + 16.180|date: 2009/10/09> + 16.330|date: 2009/10/12> + 16.390|date: 2009/10/13> + 16.840|date: 2009/10/14> + 16.790|date: 2009/10/15> + 16.080|date: 2009/10/16> + 15.840|date: 2009/10/19> + 15.580|date: 2009/10/20> + 15.530|date: 2009/10/21> + 15.340|date: 2009/10/22> + 15.200|date: 2009/10/23> + 15.010|date: 2009/10/26> + 14.930|date: 2009/10/27> + 14.420|date: 2009/10/28> + 14.430|date: 2009/11/05> + 15.330|date: 2009/11/06> + 15.850|date: 2009/11/09> + 15.780|date: 2009/11/10> + 15.830|date: 2009/11/11> + 15.750|date: 2009/11/12> + 15.660|date: 2009/11/13> + 16.000|date: 2009/11/16> + 16.020|date: 2009/11/17> + 16.090|date: 2009/11/18> + 15.760|date: 2009/11/19> + 15.590|date: 2009/11/20> + 16.020|date: 2009/11/23> + 16.120|date: 2009/11/24> + 16.180|date: 2009/11/25> + 15.940|date: 2009/11/27> + 16.020|date: 2009/11/30> + 16.170|date: 2009/12/01> + 16.070|date: 2009/12/02> + 16.000|date: 2009/12/03> + 16.200|date: 2009/12/04> + 16.080|date: 2009/12/07> + 15.720|date: 2009/12/08> + 15.660|date: 2009/12/09> + 15.610|date: 2009/12/10> + 15.920|date: 2009/12/11> + 15.950|date: 2009/12/14> + 15.750|date: 2009/12/15> + 15.690|date: 2009/12/16> + 15.790|date: 2009/12/17> + 15.590|date: 2009/12/18> + 15.570|date: 2009/12/21> + 15.480|date: 2009/12/22> + 15.410|date: 2009/12/23> + 15.440|date: 2009/12/24> + 15.340|date: 2009/12/28> + 15.440|date: 2009/12/29> + 15.350|date: 2009/12/30> + 15.130|date: 2009/12/31> + 15.450|date: 2010/01/04> + 15.530|date: 2010/01/05> + 15.450|date: 2010/01/06> + 16.250|date: 2010/01/07> + 16.600|date: 2010/01/08> + 16.760|date: 2010/01/11> + 16.770|date: 2010/01/12> + 16.830|date: 2010/01/13> + 16.700|date: 2010/01/14> + 16.440|date: 2010/01/15> + 16.540|date: 2010/01/19> + 16.500|date: 2010/01/20> + 16.020|date: 2010/01/21> + 16.110|date: 2010/01/22> + 16.370|date: 2010/01/25> + 16.350|date: 2010/01/26> + 16.300|date: 2010/01/27> + 16.160|date: 2010/01/28> + 16.080|date: 2010/01/29> + 16.250|date: 2010/02/01> + 16.850|date: 2010/02/02> + 16.680|date: 2010/02/03> + 16.040|date: 2010/02/04> + 15.790|date: 2010/02/05> + 15.600|date: 2010/02/08> + 15.600|date: 2010/02/09> + 15.690|date: 2010/02/10> + 15.770|date: 2010/02/11> + 15.550|date: 2010/02/12> + 16.040|date: 2010/02/16> + 16.150|date: 2010/02/17> + 16.240|date: 2010/02/18> + 16.170|date: 2010/02/19> + 16.250|date: 2010/02/22> + 15.950|date: 2010/02/23> + 16.120|date: 2010/02/24> + 15.920|date: 2010/02/25> + 16.060|date: 2010/02/26> + 15.900|date: 2010/03/01> + 15.900|date: 2010/03/02> + 16.030|date: 2010/03/03> + 16.110|date: 2010/03/04> + 16.350|date: 2010/03/05> + 16.270|date: 2010/03/08> + 16.490|date: 2010/03/09> + 16.510|date: 2010/03/10> + 16.480|date: 2010/03/11> + 17.040|date: 2010/03/12> + 17.290|date: 2010/03/15> + 18.070|date: 2010/03/16> + 18.040|date: 2010/03/17> + 18.190|date: 2010/03/18> + 18.070|date: 2010/03/19> + 18.070|date: 2010/03/22> + 18.330|date: 2010/03/23> + 18.450|date: 2010/03/24> + 18.300|date: 2010/03/25> + 18.340|date: 2010/03/26> + 18.400|date: 2010/03/29> + 18.300|date: 2010/03/30> + 18.200|date: 2010/03/31> + 18.330|date: 2010/04/01> + 18.530|date: 2010/04/05> + 18.600|date: 2010/04/06> + 18.500|date: 2010/04/07> + 18.560|date: 2010/04/08> + 18.520|date: 2010/04/09> + 18.710|date: 2010/04/12> + 18.950|date: 2010/04/13> + 19.350|date: 2010/04/14> + 19.500|date: 2010/04/15> + 18.970|date: 2010/04/16> + 18.940|date: 2010/04/19> + 19.000|date: 2010/04/20> + 19.030|date: 2010/04/21> + 18.950|date: 2010/04/22> + 19.070|date: 2010/04/23> + 19.300|date: 2010/04/26> + 18.700|date: 2010/04/27> + 18.950|date: 2010/04/28> + 19.490|date: 2010/04/29> + 18.860|date: 2010/04/30> + 19.260|date: 2010/05/03> + 18.580|date: 2010/05/04> + 18.100|date: 2010/05/05> + 17.310|date: 2010/05/06> + 16.880|date: 2010/05/07> + 18.040|date: 2010/05/10> + 18.000|date: 2010/05/11> + 18.440|date: 2010/05/12> + 18.050|date: 2010/05/13> + 17.640|date: 2010/05/14> + 17.560|date: 2010/05/17> + 17.230|date: 2010/05/18> + 17.260|date: 2010/05/19> + 16.260|date: 2010/05/20> + 16.420|date: 2010/05/21> + 16.010|date: 2010/05/24> + 15.950|date: 2010/05/25> + 16.010|date: 2010/05/26> + 16.660|date: 2010/05/27> + 16.350|date: 2010/05/28> + 15.980|date: 2010/06/01> + 16.350|date: 2010/06/02> + 16.450|date: 2010/06/03> + 15.710|date: 2010/06/04> + 15.410|date: 2010/06/07> + 15.480|date: 2010/06/08> + 15.320|date: 2010/06/09> + 15.680|date: 2010/06/10> + 15.560|date: 2010/06/11> + 15.390|date: 2010/06/14> + 15.785|date: 2010/06/15> + 15.850|date: 2010/06/16> + 15.910|date: 2010/06/17> + 15.950|date: 2010/06/18> + 16.100|date: 2010/06/21> + 15.790|date: 2010/06/22> + 15.390|date: 2010/06/23> + 15.080|date: 2010/06/24> + 14.910|date: 2010/06/25> + 15.000|date: 2010/06/28> + 14.480|date: 2010/06/29> + 14.420|date: 2010/06/30> + 14.120|date: 2010/07/01> + 13.880|date: 2010/07/02> + 13.970|date: 2010/07/06> + 14.620|date: 2010/07/07> + 14.830|date: 2010/07/08> + 14.950|date: 2010/07/09> + 14.930|date: 2010/07/12> + 15.210|date: 2010/07/13> + 15.200|date: 2010/07/14> + 15.250|date: 2010/07/15> + 14.550|date: 2010/07/16> + 14.620|date: 2010/07/19> + 14.940|date: 2010/07/20> + 14.840|date: 2010/07/21> + 15.210|date: 2010/07/22> + 15.710|date: 2010/07/23> + 16.140|date: 2010/07/26> + 16.180|date: 2010/07/27> + 16.050|date: 2010/07/28> + 16.150|date: 2010/07/29> + 16.120|date: 2010/07/30> + 16.410|date: 2010/08/02> + 16.400|date: 2010/08/03> + 16.480|date: 2010/08/04> + 16.520|date: 2010/08/05> + 16.450|date: 2010/08/06> + 16.380|date: 2010/08/09> + 16.250|date: 2010/08/10> + 15.700|date: 2010/08/11> + 15.495|date: 2010/08/12> + 15.380|date: 2010/08/13> + 15.460|date: 2010/08/16> + 15.580|date: 2010/08/17> + 15.250|date: 2010/08/19> + 15.030|date: 2010/08/20> volume |ticker: GE> => 906182.000|date: 2009/08/21> + 855979.000|date: 2009/08/24> + 771192.000|date: 2009/08/25> + 666414.000|date: 2009/08/26> + 638170.000|date: 2009/08/27> + 738841.000|date: 2009/08/28> + 670975.000|date: 2009/08/31> + 1034744.000|date: 2009/09/01> + 704071.000|date: 2009/09/02> + 544575.000|date: 2009/09/03> + 772312.000|date: 2009/09/04> + 1540554.000|date: 2009/09/09> + 1198800.000|date: 2009/09/10> + 1012190.000|date: 2009/09/11> + 1392840.000|date: 2009/09/14> + 2091985.000|date: 2009/09/15> + 2689680.000|date: 2009/09/16> + 2550665.000|date: 2009/09/17> + 1230240.000|date: 2009/09/18> + 1092990.000|date: 2009/09/21> + 959104.000|date: 2009/09/22> + 1344096.000|date: 2009/09/23> + 1232292.000|date: 2009/09/24> + 1037357.000|date: 2009/09/25> + 737865.000|date: 2009/09/28> + 807781.000|date: 2009/09/29> + 1207635.000|date: 2009/09/30> + 1134940.000|date: 2009/10/01> + 1330917.000|date: 2009/10/02> + 739009.000|date: 2009/10/05> + 956979.000|date: 2009/10/06> + 609114.000|date: 2009/10/07> + 773694.000|date: 2009/10/08> + 704068.000|date: 2009/10/09> + 586272.000|date: 2009/10/12> + 706429.000|date: 2009/10/13> + 925694.000|date: 2009/10/14> + 923288.000|date: 2009/10/15> + 1823347.000|date: 2009/10/16> + 992456.000|date: 2009/10/19> + 1010874.000|date: 2009/10/20> + 966835.000|date: 2009/10/21> + 1251213.000|date: 2009/10/22> + 880866.000|date: 2009/10/23> + 962708.000|date: 2009/10/26> + 874651.000|date: 2009/10/27> + 1072727.000|date: 2009/10/28> + 705440.000|date: 2009/11/05> + 1650533.000|date: 2009/11/06> + 1029088.000|date: 2009/11/09> + 736000.000|date: 2009/11/10> + 712973.000|date: 2009/11/11> + 656096.000|date: 2009/11/12> + 654318.000|date: 2009/11/13> + 982478.000|date: 2009/11/16> + 520384.000|date: 2009/11/17> + 475687.000|date: 2009/11/18> + 697712.000|date: 2009/11/19> + 639159.000|date: 2009/11/20> + 739054.000|date: 2009/11/23> + 807053.000|date: 2009/11/24> + 481709.000|date: 2009/11/25> + 609175.000|date: 2009/11/27> + 701684.000|date: 2009/11/30> + 980342.000|date: 2009/12/01> + 653246.000|date: 2009/12/02> + 745557.000|date: 2009/12/03> + 884109.000|date: 2009/12/04> + 644173.000|date: 2009/12/07> + 788521.000|date: 2009/12/08> + 586965.000|date: 2009/12/09> + 557820.000|date: 2009/12/10> + 564486.000|date: 2009/12/11> + 438574.000|date: 2009/12/14> + 792412.000|date: 2009/12/15> + 725444.000|date: 2009/12/16> + 682736.000|date: 2009/12/17> + 792024.000|date: 2009/12/18> + 531453.000|date: 2009/12/21> + 481672.000|date: 2009/12/22> + 423407.000|date: 2009/12/23> + 185801.000|date: 2009/12/24> + 457447.000|date: 2009/12/28> + 483941.000|date: 2009/12/29> + 449500.000|date: 2009/12/30> + 445315.000|date: 2009/12/31> + 670798.000|date: 2010/01/04> + 645505.000|date: 2010/01/05> + 554648.000|date: 2010/01/06> + 1854722.000|date: 2010/01/07> + 1151125.000|date: 2010/01/08> + 766753.000|date: 2010/01/11> + 646227.000|date: 2010/01/12> + 653423.000|date: 2010/01/13> + 573808.000|date: 2010/01/14> + 741235.000|date: 2010/01/15> + 606973.000|date: 2010/01/19> + 644955.000|date: 2010/01/20> + 991511.000|date: 2010/01/21> + 1626776.000|date: 2010/01/22> + 751603.000|date: 2010/01/25> + 780268.000|date: 2010/01/26> + 768505.000|date: 2010/01/27> + 791626.000|date: 2010/01/28> + 811615.000|date: 2010/01/29> + 569404.000|date: 2010/02/01> + 1157695.000|date: 2010/02/02> + 707781.000|date: 2010/02/03> + 1100986.000|date: 2010/02/04> + 1435031.000|date: 2010/02/05> + 704869.000|date: 2010/02/08> + 975802.000|date: 2010/02/09> + 683770.000|date: 2010/02/10> + 668967.000|date: 2010/02/11> + 765030.000|date: 2010/02/12> + 694447.000|date: 2010/02/16> + 605538.000|date: 2010/02/17> + 473334.000|date: 2010/02/18> + 652061.000|date: 2010/02/19> + 449879.000|date: 2010/02/22> + 633710.000|date: 2010/02/23> + 566505.000|date: 2010/02/24> + 633644.000|date: 2010/02/25> + 605643.000|date: 2010/02/26> + 627982.000|date: 2010/03/01> + 525925.000|date: 2010/03/02> + 838270.000|date: 2010/03/03> + 471386.000|date: 2010/03/04> + 651919.000|date: 2010/03/05> + 536769.000|date: 2010/03/08> + 836855.000|date: 2010/03/09> + 678508.000|date: 2010/03/10> + 649076.000|date: 2010/03/11> + 1128753.000|date: 2010/03/12> + 1179629.000|date: 2010/03/15> + 2285710.000|date: 2010/03/16> + 1604997.000|date: 2010/03/17> + 885153.000|date: 2010/03/18> + 1147966.000|date: 2010/03/19> + 649489.000|date: 2010/03/22> + 1075800.000|date: 2010/03/23> + 1242561.000|date: 2010/03/24> + 976683.000|date: 2010/03/25> + 843804.000|date: 2010/03/26> + 839210.000|date: 2010/03/29> + 531686.000|date: 2010/03/30> + 592164.000|date: 2010/03/31> + 454780.000|date: 2010/04/01> + 558843.000|date: 2010/04/05> + 541064.000|date: 2010/04/06> + 604641.000|date: 2010/04/07> + 605928.000|date: 2010/04/08> + 546126.000|date: 2010/04/09> + 717004.000|date: 2010/04/12> + 925850.000|date: 2010/04/13> + 819589.000|date: 2010/04/14> + 1031218.000|date: 2010/04/15> + 1723844.000|date: 2010/04/16> + 781561.000|date: 2010/04/19> + 576664.000|date: 2010/04/20> + 584220.000|date: 2010/04/21> + 730445.000|date: 2010/04/22> + 577839.000|date: 2010/04/23> + 657128.000|date: 2010/04/26> + 1096300.000|date: 2010/04/27> + 850080.000|date: 2010/04/28> + 700663.000|date: 2010/04/29> + 1121330.000|date: 2010/04/30> + 601576.000|date: 2010/05/03> + 941236.000|date: 2010/05/04> + 1069995.000|date: 2010/05/05> + 1821227.000|date: 2010/05/06> + 1654658.000|date: 2010/05/07> + 1381712.000|date: 2010/05/10> + 835037.000|date: 2010/05/11> + 679148.000|date: 2010/05/12> + 643249.000|date: 2010/05/13> + 837156.000|date: 2010/05/14> + 787550.000|date: 2010/05/17> + 794998.000|date: 2010/05/18> + 1349522.000|date: 2010/05/19> + 1544372.000|date: 2010/05/20> + 1464806.000|date: 2010/05/21> + 741096.000|date: 2010/05/24> + 1222328.000|date: 2010/05/25> + 832794.000|date: 2010/05/26> + 701182.000|date: 2010/05/27> + 703896.000|date: 2010/05/28> + 731280.000|date: 2010/06/01> + 628558.000|date: 2010/06/02> + 518423.000|date: 2010/06/03> + 1144200.000|date: 2010/06/04> + 732160.000|date: 2010/06/07> + 893765.000|date: 2010/06/08> + 668535.000|date: 2010/06/09> + 786158.000|date: 2010/06/10> + 708516.000|date: 2010/06/11> + 757343.000|date: 2010/06/14> + 790883.000|date: 2010/06/15> + 866549.000|date: 2010/06/16> + 570410.000|date: 2010/06/17> + 593287.000|date: 2010/06/18> + 712214.000|date: 2010/06/21> + 649826.000|date: 2010/06/22> + 975740.000|date: 2010/06/23> + 963156.000|date: 2010/06/24> + 1342295.000|date: 2010/06/25> + 604582.000|date: 2010/06/28> + 1149184.000|date: 2010/06/29> + 815753.000|date: 2010/06/30> + 1070776.000|date: 2010/07/01> + 785445.000|date: 2010/07/02> + 771621.000|date: 2010/07/06> + 917113.000|date: 2010/07/07> + 884270.000|date: 2010/07/08> + 460941.000|date: 2010/07/09> + 383908.000|date: 2010/07/12> + 578607.000|date: 2010/07/13> + 457251.000|date: 2010/07/14> + 793289.000|date: 2010/07/15> + 1254149.000|date: 2010/07/16> + 490729.000|date: 2010/07/19> + 672847.000|date: 2010/07/20> + 650218.000|date: 2010/07/21> + 643063.000|date: 2010/07/22> + 1127352.000|date: 2010/07/23> + 809004.000|date: 2010/07/26> + 699420.000|date: 2010/07/27> + 524790.000|date: 2010/07/28> + 699210.000|date: 2010/07/29> + 602680.000|date: 2010/07/30> + 674119.000|date: 2010/08/02> + 550928.000|date: 2010/08/03> + 461239.000|date: 2010/08/04> + 465968.000|date: 2010/08/05> + 589554.000|date: 2010/08/06> + 399187.000|date: 2010/08/09> + 532363.000|date: 2010/08/10> + 771639.000|date: 2010/08/11> + 582432.000|date: 2010/08/12> + 416507.000|date: 2010/08/13> + 564295.000|date: 2010/08/16> + 609082.000|date: 2010/08/17> + 823367.000|date: 2010/08/19> + 654085.000|date: 2010/08/20> open |ticker: GENZ> => 53.650|date: 2009/08/21> + 53.200|date: 2009/08/24> + 54.710|date: 2009/08/25> + 55.560|date: 2009/08/26> + 55.800|date: 2009/08/27> + 57.010|date: 2009/08/28> + 53.840|date: 2009/08/31> + 55.190|date: 2009/09/01> + 54.870|date: 2009/09/02> + 55.080|date: 2009/09/03> + 55.650|date: 2009/09/04> + 56.000|date: 2009/09/09> + 55.680|date: 2009/09/10> + 55.480|date: 2009/09/11> + 55.780|date: 2009/09/14> + 56.670|date: 2009/09/15> + 55.900|date: 2009/09/16> + 56.020|date: 2009/09/17> + 57.870|date: 2009/09/18> + 56.680|date: 2009/09/21> + 57.060|date: 2009/09/22> + 57.080|date: 2009/09/23> + 56.600|date: 2009/09/24> + 56.480|date: 2009/09/25> + 57.140|date: 2009/09/28> + 57.250|date: 2009/09/29> + 56.760|date: 2009/09/30> + 56.480|date: 2009/10/01> + 55.100|date: 2009/10/02> + 55.750|date: 2009/10/05> + 55.770|date: 2009/10/06> + 56.540|date: 2009/10/07> + 55.600|date: 2009/10/08> + 55.590|date: 2009/10/09> + 56.560|date: 2009/10/12> + 56.510|date: 2009/10/13> + 56.330|date: 2009/10/14> + 56.270|date: 2009/10/15> + 55.810|date: 2009/10/16> + 56.000|date: 2009/10/19> + 55.390|date: 2009/10/20> + 53.350|date: 2009/10/21> + 51.065|date: 2009/10/22> + 52.770|date: 2009/10/23> + 52.230|date: 2009/10/26> + 51.760|date: 2009/10/27> + 52.030|date: 2009/10/28> + 51.070|date: 2009/11/05> + 51.660|date: 2009/11/06> + 52.470|date: 2009/11/09> + 52.470|date: 2009/11/10> + 52.790|date: 2009/11/11> + 53.060|date: 2009/11/13> + 50.040|date: 2009/11/16> + 49.770|date: 2009/11/17> + 49.890|date: 2009/11/18> + 49.600|date: 2009/11/19> + 49.330|date: 2009/11/20> + 50.250|date: 2009/11/23> + 50.240|date: 2009/11/24> + 50.820|date: 2009/11/25> + 50.580|date: 2009/11/27> + 51.700|date: 2009/11/30> + 50.670|date: 2009/12/01> + 51.080|date: 2009/12/02> + 51.750|date: 2009/12/03> + 50.590|date: 2009/12/04> + 50.050|date: 2009/12/07> + 49.690|date: 2009/12/08> + 49.410|date: 2009/12/09> + 49.240|date: 2009/12/10> + 49.890|date: 2009/12/11> + 49.860|date: 2009/12/14> + 49.780|date: 2009/12/15> + 49.300|date: 2009/12/16> + 48.860|date: 2009/12/17> + 48.310|date: 2009/12/18> + 48.090|date: 2009/12/21> + 47.950|date: 2009/12/22> + 47.940|date: 2009/12/23> + 48.170|date: 2009/12/24> + 48.510|date: 2009/12/28> + 49.730|date: 2009/12/29> + 49.860|date: 2009/12/30> + 49.800|date: 2009/12/31> + 49.800|date: 2010/01/04> + 49.140|date: 2010/01/05> + 48.270|date: 2010/01/06> + 49.010|date: 2010/01/07> + 51.130|date: 2010/01/08> + 54.060|date: 2010/01/11> + 53.550|date: 2010/01/12> + 53.000|date: 2010/01/13> + 51.800|date: 2010/01/14> + 53.750|date: 2010/01/15> + 53.600|date: 2010/01/19> + 54.030|date: 2010/01/20> + 54.430|date: 2010/01/21> + 54.200|date: 2010/01/22> + 54.510|date: 2010/01/25> + 53.860|date: 2010/01/26> + 53.360|date: 2010/01/27> + 54.440|date: 2010/01/28> + 54.270|date: 2010/01/29> + 54.300|date: 2010/02/01> + 54.730|date: 2010/02/02> + 56.250|date: 2010/02/03> + 56.370|date: 2010/02/04> + 53.960|date: 2010/02/05> + 55.310|date: 2010/02/08> + 55.020|date: 2010/02/09> + 54.410|date: 2010/02/10> + 54.120|date: 2010/02/11> + 55.160|date: 2010/02/12> + 55.850|date: 2010/02/16> + 55.510|date: 2010/02/17> + 55.780|date: 2010/02/18> + 55.000|date: 2010/02/19> + 55.910|date: 2010/02/22> + 56.000|date: 2010/02/23> + 56.000|date: 2010/02/24> + 55.950|date: 2010/02/25> + 56.420|date: 2010/02/26> + 57.510|date: 2010/03/01> + 57.840|date: 2010/03/02> + 57.010|date: 2010/03/03> + 56.810|date: 2010/03/04> + 56.820|date: 2010/03/05> + 57.100|date: 2010/03/08> + 57.000|date: 2010/03/09> + 57.250|date: 2010/03/10> + 57.380|date: 2010/03/11> + 57.150|date: 2010/03/12> + 56.960|date: 2010/03/15> + 57.070|date: 2010/03/16> + 57.270|date: 2010/03/17> + 57.090|date: 2010/03/18> + 57.980|date: 2010/03/19> + 59.420|date: 2010/03/22> + 59.200|date: 2010/03/23> + 56.610|date: 2010/03/24> + 53.840|date: 2010/03/25> + 52.310|date: 2010/03/26> + 53.000|date: 2010/03/29> + 52.300|date: 2010/03/30> + 52.380|date: 2010/03/31> + 51.940|date: 2010/04/01> + 52.490|date: 2010/04/05> + 52.120|date: 2010/04/06> + 51.960|date: 2010/04/07> + 51.020|date: 2010/04/08> + 52.260|date: 2010/04/09> + 52.880|date: 2010/04/12> + 52.700|date: 2010/04/13> + 52.350|date: 2010/04/14> + 52.510|date: 2010/04/15> + 52.830|date: 2010/04/16> + 53.630|date: 2010/04/19> + 53.910|date: 2010/04/20> + 52.800|date: 2010/04/21> + 54.820|date: 2010/04/22> + 53.500|date: 2010/04/23> + 53.780|date: 2010/04/26> + 53.160|date: 2010/04/27> + 53.330|date: 2010/04/28> + 53.120|date: 2010/04/29> + 53.870|date: 2010/04/30> + 53.460|date: 2010/05/03> + 53.340|date: 2010/05/04> + 52.960|date: 2010/05/05> + 52.750|date: 2010/05/06> + 51.890|date: 2010/05/07> + 52.680|date: 2010/05/10> + 51.650|date: 2010/05/11> + 51.860|date: 2010/05/12> + 51.720|date: 2010/05/13> + 51.500|date: 2010/05/14> + 50.690|date: 2010/05/17> + 51.350|date: 2010/05/18> + 51.270|date: 2010/05/19> + 50.200|date: 2010/05/20> + 48.760|date: 2010/05/21> + 48.930|date: 2010/05/24> + 45.500|date: 2010/05/25> + 50.880|date: 2010/05/26> + 50.650|date: 2010/05/27> + 50.200|date: 2010/05/28> + 48.510|date: 2010/06/01> + 48.450|date: 2010/06/02> + 49.530|date: 2010/06/03> + 48.490|date: 2010/06/04> + 48.050|date: 2010/06/07> + 47.960|date: 2010/06/09> + 47.620|date: 2010/06/10> + 48.550|date: 2010/06/11> + 49.030|date: 2010/06/14> + 49.750|date: 2010/06/15> + 49.940|date: 2010/06/16> + 51.390|date: 2010/06/17> + 51.750|date: 2010/06/18> + 53.090|date: 2010/06/21> + 53.300|date: 2010/06/22> + 53.490|date: 2010/06/23> + 53.290|date: 2010/06/24> + 53.450|date: 2010/06/25> + 53.540|date: 2010/06/28> + 53.040|date: 2010/06/29> + 51.930|date: 2010/06/30> + 50.530|date: 2010/07/01> + 50.820|date: 2010/07/02> + 51.700|date: 2010/07/06> + 51.050|date: 2010/07/07> + 51.950|date: 2010/07/08> + 51.970|date: 2010/07/09> + 53.575|date: 2010/07/12> + 54.210|date: 2010/07/13> + 53.900|date: 2010/07/14> + 53.890|date: 2010/07/15> + 53.600|date: 2010/07/16> + 51.970|date: 2010/07/19> + 51.150|date: 2010/07/20> + 52.300|date: 2010/07/21> + 52.680|date: 2010/07/22> + 53.920|date: 2010/07/23> + 65.040|date: 2010/07/26> + 66.720|date: 2010/07/27> + 67.390|date: 2010/07/28> + 70.450|date: 2010/07/29> + 69.490|date: 2010/07/30> + 70.050|date: 2010/08/02> + 70.080|date: 2010/08/03> + 69.200|date: 2010/08/05> + 68.890|date: 2010/08/06> + 69.110|date: 2010/08/09> + 67.030|date: 2010/08/11> + 66.150|date: 2010/08/12> + 65.740|date: 2010/08/13> + 66.230|date: 2010/08/16> + 66.930|date: 2010/08/17> + 66.600|date: 2010/08/19> + 65.850|date: 2010/08/20> high |ticker: GENZ> => 54.490|date: 2009/08/21> + 53.970|date: 2009/08/24> + 56.260|date: 2009/08/25> + 56.280|date: 2009/08/26> + 57.040|date: 2009/08/27> + 57.500|date: 2009/08/28> + 56.600|date: 2009/08/31> + 56.500|date: 2009/09/01> + 55.500|date: 2009/09/02> + 55.500|date: 2009/09/03> + 57.390|date: 2009/09/04> + 56.480|date: 2009/09/09> + 56.050|date: 2009/09/10> + 56.030|date: 2009/09/11> + 57.000|date: 2009/09/14> + 57.240|date: 2009/09/15> + 56.150|date: 2009/09/16> + 58.430|date: 2009/09/17> + 58.100|date: 2009/09/18> + 57.350|date: 2009/09/21> + 57.360|date: 2009/09/22> + 57.950|date: 2009/09/23> + 57.090|date: 2009/09/24> + 57.300|date: 2009/09/25> + 58.000|date: 2009/09/28> + 57.520|date: 2009/09/29> + 57.030|date: 2009/09/30> + 56.630|date: 2009/10/01> + 55.860|date: 2009/10/02> + 56.270|date: 2009/10/05> + 57.130|date: 2009/10/06> + 56.832|date: 2009/10/07> + 56.770|date: 2009/10/08> + 56.750|date: 2009/10/09> + 57.270|date: 2009/10/12> + 56.890|date: 2009/10/13> + 56.720|date: 2009/10/14> + 56.600|date: 2009/10/15> + 56.270|date: 2009/10/16> + 56.270|date: 2009/10/19> + 55.510|date: 2009/10/20> + 54.890|date: 2009/10/21> + 53.410|date: 2009/10/22> + 53.090|date: 2009/10/23> + 52.800|date: 2009/10/26> + 53.100|date: 2009/10/27> + 52.320|date: 2009/10/28> + 52.510|date: 2009/11/05> + 52.500|date: 2009/11/06> + 52.540|date: 2009/11/09> + 53.250|date: 2009/11/10> + 53.250|date: 2009/11/11> + 53.990|date: 2009/11/13> + 50.520|date: 2009/11/16> + 50.910|date: 2009/11/17> + 50.020|date: 2009/11/18> + 49.980|date: 2009/11/19> + 50.260|date: 2009/11/20> + 50.900|date: 2009/11/23> + 50.480|date: 2009/11/24> + 51.620|date: 2009/11/25> + 51.430|date: 2009/11/27> + 51.820|date: 2009/11/30> + 51.610|date: 2009/12/01> + 51.590|date: 2009/12/02> + 51.750|date: 2009/12/03> + 50.910|date: 2009/12/04> + 50.610|date: 2009/12/07> + 49.812|date: 2009/12/08> + 49.385|date: 2009/12/09> + 50.210|date: 2009/12/10> + 50.100|date: 2009/12/11> + 50.090|date: 2009/12/14> + 49.990|date: 2009/12/15> + 49.470|date: 2009/12/16> + 49.000|date: 2009/12/17> + 49.380|date: 2009/12/18> + 48.398|date: 2009/12/21> + 48.350|date: 2009/12/22> + 48.470|date: 2009/12/23> + 48.500|date: 2009/12/24> + 49.640|date: 2009/12/28> + 50.130|date: 2009/12/29> + 50.110|date: 2009/12/30> + 49.970|date: 2009/12/31> + 49.800|date: 2010/01/04> + 49.500|date: 2010/01/05> + 49.200|date: 2010/01/06> + 52.420|date: 2010/01/07> + 54.070|date: 2010/01/08> + 54.350|date: 2010/01/11> + 53.620|date: 2010/01/12> + 53.820|date: 2010/01/13> + 54.030|date: 2010/01/14> + 53.990|date: 2010/01/15> + 54.660|date: 2010/01/19> + 55.000|date: 2010/01/20> + 55.000|date: 2010/01/21> + 55.088|date: 2010/01/22> + 54.790|date: 2010/01/25> + 54.290|date: 2010/01/26> + 54.200|date: 2010/01/27> + 54.500|date: 2010/01/28> + 54.580|date: 2010/01/29> + 54.520|date: 2010/02/01> + 55.750|date: 2010/02/02> + 57.440|date: 2010/02/03> + 56.715|date: 2010/02/04> + 55.210|date: 2010/02/05> + 55.660|date: 2010/02/08> + 55.470|date: 2010/02/09> + 55.000|date: 2010/02/10> + 55.445|date: 2010/02/11> + 55.790|date: 2010/02/12> + 55.850|date: 2010/02/16> + 56.240|date: 2010/02/17> + 55.920|date: 2010/02/18> + 56.360|date: 2010/02/19> + 56.160|date: 2010/02/22> + 56.760|date: 2010/02/23> + 56.710|date: 2010/02/24> + 56.660|date: 2010/02/25> + 57.710|date: 2010/02/26> + 58.000|date: 2010/03/01> + 57.980|date: 2010/03/02> + 57.320|date: 2010/03/03> + 57.280|date: 2010/03/04> + 57.550|date: 2010/03/05> + 57.570|date: 2010/03/08> + 57.610|date: 2010/03/09> + 57.880|date: 2010/03/10> + 57.600|date: 2010/03/11> + 57.420|date: 2010/03/12> + 57.350|date: 2010/03/15> + 57.480|date: 2010/03/16> + 57.300|date: 2010/03/17> + 57.540|date: 2010/03/18> + 59.750|date: 2010/03/19> + 60.150|date: 2010/03/22> + 59.190|date: 2010/03/23> + 57.300|date: 2010/03/24> + 53.900|date: 2010/03/25> + 53.100|date: 2010/03/26> + 53.570|date: 2010/03/29> + 52.580|date: 2010/03/30> + 52.390|date: 2010/03/31> + 52.700|date: 2010/04/01> + 52.860|date: 2010/04/05> + 52.500|date: 2010/04/06> + 52.530|date: 2010/04/07> + 52.760|date: 2010/04/08> + 52.950|date: 2010/04/09> + 52.950|date: 2010/04/12> + 52.810|date: 2010/04/13> + 53.170|date: 2010/04/14> + 52.895|date: 2010/04/15> + 53.820|date: 2010/04/16> + 53.925|date: 2010/04/19> + 54.060|date: 2010/04/20> + 55.370|date: 2010/04/21> + 54.950|date: 2010/04/22> + 54.040|date: 2010/04/23> + 53.930|date: 2010/04/26> + 54.150|date: 2010/04/27> + 53.720|date: 2010/04/28> + 54.380|date: 2010/04/29> + 54.370|date: 2010/04/30> + 54.295|date: 2010/05/03> + 53.660|date: 2010/05/04> + 53.200|date: 2010/05/05> + 54.720|date: 2010/05/06> + 53.450|date: 2010/05/07> + 53.220|date: 2010/05/10> + 53.150|date: 2010/05/11> + 52.320|date: 2010/05/12> + 52.220|date: 2010/05/13> + 52.050|date: 2010/05/14> + 51.230|date: 2010/05/17> + 51.550|date: 2010/05/18> + 51.930|date: 2010/05/19> + 50.660|date: 2010/05/20> + 50.230|date: 2010/05/21> + 50.000|date: 2010/05/24> + 51.900|date: 2010/05/25> + 51.849|date: 2010/05/26> + 51.000|date: 2010/05/27> + 50.160|date: 2010/05/28> + 49.630|date: 2010/06/01> + 49.590|date: 2010/06/02> + 49.780|date: 2010/06/03> + 49.120|date: 2010/06/04> + 48.880|date: 2010/06/07> + 48.350|date: 2010/06/09> + 48.690|date: 2010/06/10> + 49.110|date: 2010/06/11> + 50.000|date: 2010/06/14> + 50.430|date: 2010/06/15> + 51.590|date: 2010/06/16> + 51.700|date: 2010/06/17> + 52.990|date: 2010/06/18> + 53.940|date: 2010/06/21> + 54.490|date: 2010/06/22> + 54.150|date: 2010/06/23> + 53.870|date: 2010/06/24> + 54.080|date: 2010/06/25> + 53.940|date: 2010/06/28> + 53.180|date: 2010/06/29> + 52.210|date: 2010/06/30> + 50.620|date: 2010/07/01> + 54.490|date: 2010/07/02> + 52.750|date: 2010/07/06> + 52.250|date: 2010/07/07> + 53.130|date: 2010/07/08> + 54.070|date: 2010/07/09> + 54.210|date: 2010/07/12> + 54.750|date: 2010/07/13> + 54.000|date: 2010/07/14> + 54.280|date: 2010/07/15> + 54.010|date: 2010/07/16> + 52.420|date: 2010/07/19> + 52.350|date: 2010/07/20> + 54.800|date: 2010/07/21> + 54.422|date: 2010/07/22> + 66.960|date: 2010/07/23> + 67.850|date: 2010/07/26> + 68.230|date: 2010/07/27> + 68.240|date: 2010/07/28> + 70.970|date: 2010/07/29> + 70.000|date: 2010/07/30> + 70.480|date: 2010/08/02> + 70.750|date: 2010/08/03> + 69.590|date: 2010/08/05> + 69.760|date: 2010/08/06> + 69.170|date: 2010/08/09> + 67.360|date: 2010/08/11> + 67.250|date: 2010/08/12> + 66.560|date: 2010/08/13> + 66.970|date: 2010/08/16> + 67.040|date: 2010/08/17> + 66.710|date: 2010/08/19> + 67.298|date: 2010/08/20> low |ticker: GENZ> => 53.050|date: 2009/08/21> + 53.150|date: 2009/08/24> + 54.250|date: 2009/08/25> + 55.438|date: 2009/08/26> + 55.500|date: 2009/08/27> + 55.260|date: 2009/08/28> + 53.630|date: 2009/08/31> + 54.390|date: 2009/09/01> + 54.420|date: 2009/09/02> + 54.690|date: 2009/09/03> + 55.520|date: 2009/09/04> + 55.340|date: 2009/09/09> + 54.950|date: 2009/09/10> + 54.530|date: 2009/09/11> + 55.360|date: 2009/09/14> + 56.387|date: 2009/09/15> + 55.350|date: 2009/09/16> + 55.590|date: 2009/09/17> + 57.090|date: 2009/09/18> + 56.000|date: 2009/09/21> + 56.390|date: 2009/09/22> + 56.420|date: 2009/09/23> + 56.030|date: 2009/09/24> + 56.300|date: 2009/09/25> + 57.040|date: 2009/09/28> + 56.450|date: 2009/09/29> + 55.760|date: 2009/09/30> + 55.180|date: 2009/10/01> + 55.100|date: 2009/10/02> + 55.570|date: 2009/10/05> + 55.500|date: 2009/10/06> + 56.070|date: 2009/10/07> + 55.400|date: 2009/10/08> + 55.560|date: 2009/10/09> + 56.220|date: 2009/10/12> + 55.900|date: 2009/10/13> + 56.100|date: 2009/10/14> + 55.800|date: 2009/10/15> + 55.100|date: 2009/10/16> + 55.310|date: 2009/10/19> + 54.810|date: 2009/10/20> + 50.500|date: 2009/10/21> + 50.550|date: 2009/10/22> + 52.010|date: 2009/10/23> + 51.480|date: 2009/10/26> + 51.610|date: 2009/10/27> + 51.080|date: 2009/10/28> + 51.070|date: 2009/11/05> + 51.350|date: 2009/11/06> + 51.500|date: 2009/11/09> + 52.190|date: 2009/11/10> + 52.400|date: 2009/11/11> + 47.800|date: 2009/11/13> + 49.230|date: 2009/11/16> + 49.164|date: 2009/11/17> + 49.500|date: 2009/11/18> + 49.475|date: 2009/11/19> + 48.770|date: 2009/11/20> + 50.000|date: 2009/11/23> + 49.720|date: 2009/11/24> + 50.590|date: 2009/11/25> + 49.990|date: 2009/11/27> + 50.610|date: 2009/11/30> + 50.450|date: 2009/12/01> + 50.890|date: 2009/12/02> + 50.160|date: 2009/12/03> + 49.670|date: 2009/12/04> + 49.620|date: 2009/12/07> + 49.000|date: 2009/12/08> + 48.869|date: 2009/12/09> + 49.240|date: 2009/12/10> + 49.420|date: 2009/12/11> + 49.560|date: 2009/12/14> + 49.155|date: 2009/12/15> + 48.900|date: 2009/12/16> + 48.200|date: 2009/12/17> + 48.160|date: 2009/12/18> + 47.595|date: 2009/12/21> + 47.840|date: 2009/12/22> + 47.550|date: 2009/12/23> + 48.050|date: 2009/12/24> + 48.460|date: 2009/12/28> + 49.390|date: 2009/12/29> + 49.400|date: 2009/12/30> + 48.970|date: 2009/12/31> + 48.800|date: 2010/01/04> + 48.180|date: 2010/01/05> + 48.190|date: 2010/01/06> + 48.830|date: 2010/01/07> + 51.130|date: 2010/01/08> + 53.170|date: 2010/01/11> + 52.630|date: 2010/01/12> + 52.940|date: 2010/01/13> + 51.730|date: 2010/01/14> + 53.020|date: 2010/01/15> + 53.510|date: 2010/01/19> + 53.780|date: 2010/01/20> + 53.500|date: 2010/01/21> + 54.050|date: 2010/01/22> + 54.170|date: 2010/01/25> + 53.640|date: 2010/01/26> + 53.120|date: 2010/01/27> + 53.560|date: 2010/01/28> + 53.680|date: 2010/01/29> + 53.990|date: 2010/02/01> + 54.200|date: 2010/02/02> + 56.000|date: 2010/02/03> + 54.020|date: 2010/02/04> + 53.880|date: 2010/02/05> + 54.240|date: 2010/02/08> + 54.270|date: 2010/02/09> + 53.880|date: 2010/02/10> + 53.940|date: 2010/02/11> + 55.080|date: 2010/02/12> + 54.990|date: 2010/02/16> + 54.615|date: 2010/02/17> + 55.100|date: 2010/02/18> + 54.890|date: 2010/02/19> + 55.250|date: 2010/02/22> + 55.500|date: 2010/02/23> + 55.890|date: 2010/02/24> + 55.640|date: 2010/02/25> + 56.320|date: 2010/02/26> + 57.220|date: 2010/03/01> + 56.680|date: 2010/03/02> + 56.650|date: 2010/03/03> + 56.390|date: 2010/03/04> + 56.710|date: 2010/03/05> + 57.100|date: 2010/03/08> + 57.000|date: 2010/03/09> + 57.020|date: 2010/03/10> + 56.590|date: 2010/03/11> + 56.730|date: 2010/03/12> + 56.780|date: 2010/03/15> + 56.850|date: 2010/03/16> + 56.840|date: 2010/03/17> + 56.872|date: 2010/03/18> + 56.750|date: 2010/03/19> + 59.060|date: 2010/03/22> + 58.720|date: 2010/03/23> + 54.610|date: 2010/03/24> + 51.000|date: 2010/03/25> + 52.270|date: 2010/03/26> + 52.770|date: 2010/03/29> + 51.640|date: 2010/03/30> + 51.780|date: 2010/03/31> + 51.930|date: 2010/04/01> + 52.240|date: 2010/04/05> + 51.970|date: 2010/04/06> + 51.610|date: 2010/04/07> + 50.940|date: 2010/04/08> + 52.255|date: 2010/04/09> + 52.630|date: 2010/04/12> + 52.260|date: 2010/04/13> + 52.050|date: 2010/04/14> + 52.315|date: 2010/04/15> + 52.780|date: 2010/04/16> + 53.260|date: 2010/04/19> + 53.050|date: 2010/04/20> + 52.500|date: 2010/04/21> + 53.231|date: 2010/04/22> + 53.060|date: 2010/04/23> + 52.960|date: 2010/04/26> + 52.900|date: 2010/04/27> + 52.961|date: 2010/04/28> + 53.050|date: 2010/04/29> + 53.210|date: 2010/04/30> + 52.930|date: 2010/05/03> + 52.120|date: 2010/05/04> + 52.270|date: 2010/05/05> + 50.930|date: 2010/05/06> + 51.330|date: 2010/05/07> + 51.190|date: 2010/05/10> + 51.541|date: 2010/05/11> + 51.520|date: 2010/05/12> + 51.440|date: 2010/05/13> + 50.240|date: 2010/05/14> + 50.020|date: 2010/05/17> + 51.060|date: 2010/05/18> + 50.940|date: 2010/05/19> + 49.440|date: 2010/05/20> + 48.330|date: 2010/05/21> + 48.420|date: 2010/05/24> + 45.390|date: 2010/05/25> + 49.810|date: 2010/05/26> + 49.210|date: 2010/05/27> + 48.540|date: 2010/05/28> + 48.070|date: 2010/06/01> + 48.200|date: 2010/06/02> + 49.000|date: 2010/06/03> + 47.620|date: 2010/06/04> + 47.970|date: 2010/06/07> + 47.120|date: 2010/06/09> + 47.300|date: 2010/06/10> + 48.147|date: 2010/06/11> + 48.590|date: 2010/06/14> + 49.395|date: 2010/06/15> + 49.880|date: 2010/06/16> + 51.060|date: 2010/06/17> + 51.690|date: 2010/06/18> + 53.000|date: 2010/06/21> + 52.900|date: 2010/06/22> + 53.320|date: 2010/06/23> + 52.420|date: 2010/06/24> + 53.020|date: 2010/06/25> + 53.010|date: 2010/06/28> + 51.050|date: 2010/06/29> + 50.740|date: 2010/06/30> + 49.120|date: 2010/07/01> + 50.650|date: 2010/07/02> + 50.680|date: 2010/07/06> + 50.680|date: 2010/07/07> + 51.850|date: 2010/07/08> + 51.940|date: 2010/07/09> + 53.290|date: 2010/07/12> + 53.000|date: 2010/07/13> + 52.700|date: 2010/07/14> + 53.200|date: 2010/07/15> + 51.730|date: 2010/07/16> + 51.310|date: 2010/07/19> + 50.680|date: 2010/07/20> + 52.000|date: 2010/07/21> + 52.650|date: 2010/07/22> + 53.430|date: 2010/07/23> + 64.800|date: 2010/07/26> + 66.540|date: 2010/07/27> + 67.000|date: 2010/07/28> + 69.680|date: 2010/07/29> + 69.250|date: 2010/07/30> + 69.510|date: 2010/08/02> + 70.000|date: 2010/08/03> + 68.940|date: 2010/08/05> + 68.810|date: 2010/08/06> + 67.280|date: 2010/08/09> + 66.270|date: 2010/08/11> + 64.370|date: 2010/08/12> + 65.740|date: 2010/08/13> + 65.800|date: 2010/08/16> + 66.160|date: 2010/08/17> + 65.844|date: 2010/08/19> + 65.500|date: 2010/08/20> close |ticker: GENZ> => 53.580|date: 2009/08/21> + 53.510|date: 2009/08/24> + 55.480|date: 2009/08/25> + 55.880|date: 2009/08/26> + 56.900|date: 2009/08/27> + 55.530|date: 2009/08/28> + 55.710|date: 2009/08/31> + 55.390|date: 2009/09/01> + 55.190|date: 2009/09/02> + 55.490|date: 2009/09/03> + 57.190|date: 2009/09/04> + 55.800|date: 2009/09/09> + 55.530|date: 2009/09/10> + 55.880|date: 2009/09/11> + 56.910|date: 2009/09/14> + 56.710|date: 2009/09/15> + 56.000|date: 2009/09/16> + 58.240|date: 2009/09/17> + 57.550|date: 2009/09/18> + 57.240|date: 2009/09/21> + 57.000|date: 2009/09/22> + 56.490|date: 2009/09/23> + 56.630|date: 2009/09/24> + 56.670|date: 2009/09/25> + 57.470|date: 2009/09/28> + 56.950|date: 2009/09/29> + 56.730|date: 2009/09/30> + 55.220|date: 2009/10/01> + 55.580|date: 2009/10/02> + 55.780|date: 2009/10/05> + 56.720|date: 2009/10/06> + 56.230|date: 2009/10/07> + 55.810|date: 2009/10/08> + 56.460|date: 2009/10/09> + 56.760|date: 2009/10/12> + 56.350|date: 2009/10/13> + 56.490|date: 2009/10/14> + 55.990|date: 2009/10/15> + 55.940|date: 2009/10/16> + 55.700|date: 2009/10/19> + 54.850|date: 2009/10/20> + 51.430|date: 2009/10/21> + 52.940|date: 2009/10/22> + 52.240|date: 2009/10/23> + 51.700|date: 2009/10/26> + 51.830|date: 2009/10/27> + 51.180|date: 2009/10/28> + 52.020|date: 2009/11/05> + 52.280|date: 2009/11/06> + 52.540|date: 2009/11/09> + 52.870|date: 2009/11/10> + 52.870|date: 2009/11/11> + 49.280|date: 2009/11/13> + 49.490|date: 2009/11/16> + 50.320|date: 2009/11/17> + 49.770|date: 2009/11/18> + 49.630|date: 2009/11/19> + 50.050|date: 2009/11/20> + 50.240|date: 2009/11/23> + 50.380|date: 2009/11/24> + 51.520|date: 2009/11/25> + 51.070|date: 2009/11/27> + 50.700|date: 2009/11/30> + 51.110|date: 2009/12/01> + 51.290|date: 2009/12/02> + 50.270|date: 2009/12/03> + 49.980|date: 2009/12/04> + 49.720|date: 2009/12/07> + 49.420|date: 2009/12/08> + 49.220|date: 2009/12/09> + 49.590|date: 2009/12/10> + 49.740|date: 2009/12/11> + 49.980|date: 2009/12/14> + 49.250|date: 2009/12/15> + 48.910|date: 2009/12/16> + 48.200|date: 2009/12/17> + 48.780|date: 2009/12/18> + 47.950|date: 2009/12/21> + 48.300|date: 2009/12/22> + 48.200|date: 2009/12/23> + 48.500|date: 2009/12/24> + 49.610|date: 2009/12/28> + 49.810|date: 2009/12/29> + 49.750|date: 2009/12/30> + 49.010|date: 2009/12/31> + 49.350|date: 2010/01/04> + 48.240|date: 2010/01/05> + 48.970|date: 2010/01/06> + 51.130|date: 2010/01/07> + 53.810|date: 2010/01/08> + 53.700|date: 2010/01/11> + 52.980|date: 2010/01/12> + 53.500|date: 2010/01/13> + 53.870|date: 2010/01/14> + 53.450|date: 2010/01/15> + 54.610|date: 2010/01/19> + 54.850|date: 2010/01/20> + 54.430|date: 2010/01/21> + 54.380|date: 2010/01/22> + 54.380|date: 2010/01/25> + 53.700|date: 2010/01/26> + 54.200|date: 2010/01/27> + 54.120|date: 2010/01/28> + 54.260|date: 2010/01/29> + 54.190|date: 2010/02/01> + 55.660|date: 2010/02/02> + 57.000|date: 2010/02/03> + 54.110|date: 2010/02/04> + 55.170|date: 2010/02/05> + 54.490|date: 2010/02/08> + 54.870|date: 2010/02/09> + 54.500|date: 2010/02/10> + 55.270|date: 2010/02/11> + 55.730|date: 2010/02/12> + 55.510|date: 2010/02/16> + 55.780|date: 2010/02/17> + 55.560|date: 2010/02/18> + 55.970|date: 2010/02/19> + 56.040|date: 2010/02/22> + 55.750|date: 2010/02/23> + 56.500|date: 2010/02/24> + 56.550|date: 2010/02/25> + 57.200|date: 2010/02/26> + 57.830|date: 2010/03/01> + 56.820|date: 2010/03/02> + 56.950|date: 2010/03/03> + 56.710|date: 2010/03/04> + 57.400|date: 2010/03/05> + 57.220|date: 2010/03/08> + 57.450|date: 2010/03/09> + 57.600|date: 2010/03/10> + 57.260|date: 2010/03/11> + 56.910|date: 2010/03/12> + 57.220|date: 2010/03/15> + 57.330|date: 2010/03/16> + 57.040|date: 2010/03/17> + 57.410|date: 2010/03/18> + 59.390|date: 2010/03/19> + 59.070|date: 2010/03/22> + 59.100|date: 2010/03/23> + 55.330|date: 2010/03/24> + 51.130|date: 2010/03/25> + 53.000|date: 2010/03/26> + 52.980|date: 2010/03/29> + 52.520|date: 2010/03/30> + 51.830|date: 2010/03/31> + 52.550|date: 2010/04/01> + 52.510|date: 2010/04/05> + 52.030|date: 2010/04/06> + 51.880|date: 2010/04/07> + 52.370|date: 2010/04/08> + 52.800|date: 2010/04/09> + 52.840|date: 2010/04/12> + 52.430|date: 2010/04/13> + 52.660|date: 2010/04/14> + 52.770|date: 2010/04/15> + 53.640|date: 2010/04/16> + 53.580|date: 2010/04/19> + 53.580|date: 2010/04/20> + 54.450|date: 2010/04/21> + 53.440|date: 2010/04/22> + 53.930|date: 2010/04/23> + 53.010|date: 2010/04/26> + 52.950|date: 2010/04/27> + 53.000|date: 2010/04/28> + 53.990|date: 2010/04/29> + 53.220|date: 2010/04/30> + 53.830|date: 2010/05/03> + 52.790|date: 2010/05/04> + 53.030|date: 2010/05/05> + 52.010|date: 2010/05/06> + 51.770|date: 2010/05/07> + 51.890|date: 2010/05/10> + 52.050|date: 2010/05/11> + 51.960|date: 2010/05/12> + 51.790|date: 2010/05/13> + 50.430|date: 2010/05/14> + 50.870|date: 2010/05/17> + 51.090|date: 2010/05/18> + 51.050|date: 2010/05/19> + 49.490|date: 2010/05/20> + 49.410|date: 2010/05/21> + 48.480|date: 2010/05/24> + 51.160|date: 2010/05/25> + 50.000|date: 2010/05/26> + 50.140|date: 2010/05/27> + 48.650|date: 2010/05/28> + 48.110|date: 2010/06/01> + 49.590|date: 2010/06/02> + 49.550|date: 2010/06/03> + 47.750|date: 2010/06/04> + 48.270|date: 2010/06/07> + 47.160|date: 2010/06/09> + 48.680|date: 2010/06/10> + 49.050|date: 2010/06/11> + 49.500|date: 2010/06/14> + 50.380|date: 2010/06/15> + 51.520|date: 2010/06/16> + 51.430|date: 2010/06/17> + 52.880|date: 2010/06/18> + 53.340|date: 2010/06/21> + 53.380|date: 2010/06/22> + 53.900|date: 2010/06/23> + 53.650|date: 2010/06/24> + 53.480|date: 2010/06/25> + 53.470|date: 2010/06/28> + 51.580|date: 2010/06/29> + 50.770|date: 2010/06/30> + 49.860|date: 2010/07/01> + 52.800|date: 2010/07/02> + 51.140|date: 2010/07/06> + 52.150|date: 2010/07/07> + 53.010|date: 2010/07/08> + 53.930|date: 2010/07/09> + 53.740|date: 2010/07/12> + 53.890|date: 2010/07/13> + 53.580|date: 2010/07/14> + 53.470|date: 2010/07/15> + 51.770|date: 2010/07/16> + 51.910|date: 2010/07/19> + 52.260|date: 2010/07/20> + 52.620|date: 2010/07/21> + 54.170|date: 2010/07/22> + 62.520|date: 2010/07/23> + 67.380|date: 2010/07/26> + 67.510|date: 2010/07/27> + 67.995|date: 2010/07/28> + 69.790|date: 2010/07/29> + 69.560|date: 2010/07/30> + 70.360|date: 2010/08/02> + 70.200|date: 2010/08/03> + 69.330|date: 2010/08/05> + 69.180|date: 2010/08/06> + 67.460|date: 2010/08/09> + 66.820|date: 2010/08/11> + 66.160|date: 2010/08/12> + 66.300|date: 2010/08/13> + 66.940|date: 2010/08/16> + 66.580|date: 2010/08/17> + 65.900|date: 2010/08/19> + 66.890|date: 2010/08/20> volume |ticker: GENZ> => 55044.000|date: 2009/08/21> + 22258.000|date: 2009/08/24> + 55851.000|date: 2009/08/25> + 33921.000|date: 2009/08/26> + 34484.000|date: 2009/08/27> + 33033.000|date: 2009/08/28> + 63526.000|date: 2009/08/31> + 50025.000|date: 2009/09/01> + 29089.000|date: 2009/09/02> + 21131.000|date: 2009/09/03> + 27150.000|date: 2009/09/04> + 35551.000|date: 2009/09/09> + 31818.000|date: 2009/09/10> + 40223.000|date: 2009/09/11> + 24587.000|date: 2009/09/14> + 24094.000|date: 2009/09/15> + 36222.000|date: 2009/09/16> + 42458.000|date: 2009/09/17> + 41821.000|date: 2009/09/18> + 28075.000|date: 2009/09/21> + 21108.000|date: 2009/09/22> + 32310.000|date: 2009/09/23> + 28379.000|date: 2009/09/24> + 18043.000|date: 2009/09/25> + 22098.000|date: 2009/09/28> + 17974.000|date: 2009/09/29> + 23488.000|date: 2009/09/30> + 27951.000|date: 2009/10/01> + 16399.000|date: 2009/10/02> + 23631.000|date: 2009/10/05> + 24666.000|date: 2009/10/06> + 17616.000|date: 2009/10/07> + 24263.000|date: 2009/10/08> + 14905.000|date: 2009/10/09> + 25905.000|date: 2009/10/12> + 19946.000|date: 2009/10/13> + 20790.000|date: 2009/10/14> + 48107.000|date: 2009/10/15> + 36435.000|date: 2009/10/16> + 26839.000|date: 2009/10/19> + 28354.000|date: 2009/10/20> + 98277.000|date: 2009/10/21> + 44041.000|date: 2009/10/22> + 25474.000|date: 2009/10/23> + 19963.000|date: 2009/10/26> + 34091.000|date: 2009/10/27> + 22738.000|date: 2009/10/28> + 17659.000|date: 2009/11/05> + 13907.000|date: 2009/11/06> + 16706.000|date: 2009/11/09> + 18817.000|date: 2009/11/10> + 12776.000|date: 2009/11/11> + 279821.000|date: 2009/11/13> + 91449.000|date: 2009/11/16> + 49203.000|date: 2009/11/17> + 48089.000|date: 2009/11/18> + 42443.000|date: 2009/11/19> + 29743.000|date: 2009/11/20> + 33198.000|date: 2009/11/23> + 33799.000|date: 2009/11/24> + 32830.000|date: 2009/11/25> + 12519.000|date: 2009/11/27> + 37670.000|date: 2009/11/30> + 40070.000|date: 2009/12/01> + 18276.000|date: 2009/12/02> + 40139.000|date: 2009/12/03> + 27390.000|date: 2009/12/04> + 27972.000|date: 2009/12/07> + 24633.000|date: 2009/12/08> + 28792.000|date: 2009/12/09> + 19405.000|date: 2009/12/10> + 13985.000|date: 2009/12/11> + 26036.000|date: 2009/12/14> + 26844.000|date: 2009/12/15> + 32523.000|date: 2009/12/16> + 28954.000|date: 2009/12/17> + 42309.000|date: 2009/12/18> + 35379.000|date: 2009/12/21> + 19847.000|date: 2009/12/22> + 23310.000|date: 2009/12/23> + 5720.000|date: 2009/12/24> + 20388.000|date: 2009/12/28> + 17508.000|date: 2009/12/29> + 10543.000|date: 2009/12/30> + 12195.000|date: 2009/12/31> + 35085.000|date: 2010/01/04> + 33310.000|date: 2010/01/05> + 29714.000|date: 2010/01/06> + 74065.000|date: 2010/01/07> + 91079.000|date: 2010/01/08> + 35354.000|date: 2010/01/11> + 37404.000|date: 2010/01/12> + 26952.000|date: 2010/01/13> + 34362.000|date: 2010/01/14> + 30989.000|date: 2010/01/15> + 25612.000|date: 2010/01/19> + 28688.000|date: 2010/01/20> + 32086.000|date: 2010/01/21> + 42300.000|date: 2010/01/22> + 19664.000|date: 2010/01/25> + 17173.000|date: 2010/01/26> + 24397.000|date: 2010/01/27> + 29043.000|date: 2010/01/28> + 27242.000|date: 2010/01/29> + 15543.000|date: 2010/02/01> + 24800.000|date: 2010/02/02> + 40587.000|date: 2010/02/03> + 35916.000|date: 2010/02/04> + 42207.000|date: 2010/02/05> + 21322.000|date: 2010/02/08> + 22674.000|date: 2010/02/09> + 17747.000|date: 2010/02/10> + 20914.000|date: 2010/02/11> + 25267.000|date: 2010/02/12> + 25512.000|date: 2010/02/16> + 51549.000|date: 2010/02/17> + 24088.000|date: 2010/02/18> + 30655.000|date: 2010/02/19> + 26720.000|date: 2010/02/22> + 24332.000|date: 2010/02/23> + 21662.000|date: 2010/02/24> + 24814.000|date: 2010/02/25> + 38053.000|date: 2010/02/26> + 19792.000|date: 2010/03/01> + 31638.000|date: 2010/03/02> + 14002.000|date: 2010/03/03> + 11536.000|date: 2010/03/04> + 20507.000|date: 2010/03/05> + 14235.000|date: 2010/03/08> + 14820.000|date: 2010/03/09> + 18473.000|date: 2010/03/10> + 16674.000|date: 2010/03/11> + 15266.000|date: 2010/03/12> + 13981.000|date: 2010/03/15> + 12042.000|date: 2010/03/16> + 12527.000|date: 2010/03/17> + 11553.000|date: 2010/03/18> + 46062.000|date: 2010/03/19> + 18620.000|date: 2010/03/22> + 20550.000|date: 2010/03/23> + 145304.000|date: 2010/03/24> + 185538.000|date: 2010/03/25> + 80133.000|date: 2010/03/26> + 35058.000|date: 2010/03/29> + 45584.000|date: 2010/03/30> + 31520.000|date: 2010/03/31> + 21308.000|date: 2010/04/01> + 16872.000|date: 2010/04/05> + 23849.000|date: 2010/04/06> + 34618.000|date: 2010/04/07> + 38981.000|date: 2010/04/08> + 26248.000|date: 2010/04/09> + 20587.000|date: 2010/04/12> + 24205.000|date: 2010/04/13> + 35550.000|date: 2010/04/14> + 24388.000|date: 2010/04/15> + 46932.000|date: 2010/04/16> + 22304.000|date: 2010/04/19> + 21540.000|date: 2010/04/20> + 70298.000|date: 2010/04/21> + 38015.000|date: 2010/04/22> + 26592.000|date: 2010/04/23> + 14671.000|date: 2010/04/26> + 23697.000|date: 2010/04/27> + 34856.000|date: 2010/04/28> + 22174.000|date: 2010/04/29> + 16390.000|date: 2010/04/30> + 16332.000|date: 2010/05/03> + 25565.000|date: 2010/05/04> + 28243.000|date: 2010/05/05> + 89077.000|date: 2010/05/06> + 62965.000|date: 2010/05/07> + 43278.000|date: 2010/05/10> + 29342.000|date: 2010/05/11> + 22915.000|date: 2010/05/12> + 21385.000|date: 2010/05/13> + 33951.000|date: 2010/05/14> + 26891.000|date: 2010/05/17> + 28883.000|date: 2010/05/18> + 22590.000|date: 2010/05/19> + 29972.000|date: 2010/05/20> + 46875.000|date: 2010/05/21> + 56619.000|date: 2010/05/24> + 147363.000|date: 2010/05/25> + 45862.000|date: 2010/05/26> + 37588.000|date: 2010/05/27> + 44583.000|date: 2010/05/28> + 33245.000|date: 2010/06/01> + 34690.000|date: 2010/06/02> + 29500.000|date: 2010/06/03> + 27878.000|date: 2010/06/04> + 31406.000|date: 2010/06/07> + 25677.000|date: 2010/06/09> + 23016.000|date: 2010/06/10> + 21237.000|date: 2010/06/11> + 26069.000|date: 2010/06/14> + 20873.000|date: 2010/06/15> + 29169.000|date: 2010/06/16> + 19121.000|date: 2010/06/17> + 42128.000|date: 2010/06/18> + 37970.000|date: 2010/06/21> + 42002.000|date: 2010/06/22> + 28509.000|date: 2010/06/23> + 36992.000|date: 2010/06/24> + 46423.000|date: 2010/06/25> + 30202.000|date: 2010/06/28> + 50685.000|date: 2010/06/29> + 33786.000|date: 2010/06/30> + 46720.000|date: 2010/07/01> + 79069.000|date: 2010/07/02> + 43970.000|date: 2010/07/06> + 28064.000|date: 2010/07/07> + 29455.000|date: 2010/07/08> + 34249.000|date: 2010/07/09> + 22217.000|date: 2010/07/12> + 31167.000|date: 2010/07/13> + 31665.000|date: 2010/07/14> + 30091.000|date: 2010/07/15> + 35118.000|date: 2010/07/16> + 32217.000|date: 2010/07/19> + 25223.000|date: 2010/07/20> + 56017.000|date: 2010/07/21> + 39465.000|date: 2010/07/22> + 208475.000|date: 2010/07/23> + 175886.000|date: 2010/07/26> + 74863.000|date: 2010/07/27> + 68952.000|date: 2010/07/28> + 159001.000|date: 2010/07/29> + 73212.000|date: 2010/07/30> + 61186.000|date: 2010/08/02> + 79377.000|date: 2010/08/03> + 41319.000|date: 2010/08/05> + 48363.000|date: 2010/08/06> + 81584.000|date: 2010/08/09> + 40606.000|date: 2010/08/11> + 87109.000|date: 2010/08/12> + 24869.000|date: 2010/08/13> + 21658.000|date: 2010/08/16> + 31833.000|date: 2010/08/17> + 30652.000|date: 2010/08/19> + 38530.000|date: 2010/08/20> open |ticker: GILD> => 46.490|date: 2009/08/21> + 45.990|date: 2009/08/24> + 45.970|date: 2009/08/25> + 46.200|date: 2009/08/26> + 45.760|date: 2009/08/27> + 46.130|date: 2009/08/28> + 45.070|date: 2009/08/31> + 44.870|date: 2009/09/01> + 45.150|date: 2009/09/02> + 45.480|date: 2009/09/03> + 45.560|date: 2009/09/04> + 46.810|date: 2009/09/09> + 47.740|date: 2009/09/10> + 46.570|date: 2009/09/11> + 46.040|date: 2009/09/14> + 46.400|date: 2009/09/15> + 46.220|date: 2009/09/16> + 46.390|date: 2009/09/17> + 46.140|date: 2009/09/18> + 45.930|date: 2009/09/21> + 46.480|date: 2009/09/22> + 46.300|date: 2009/09/23> + 45.770|date: 2009/09/24> + 45.920|date: 2009/09/25> + 46.280|date: 2009/09/28> + 46.990|date: 2009/09/29> + 46.630|date: 2009/09/30> + 46.200|date: 2009/10/01> + 45.320|date: 2009/10/02> + 44.870|date: 2009/10/05> + 45.120|date: 2009/10/06> + 45.400|date: 2009/10/07> + 45.500|date: 2009/10/08> + 45.190|date: 2009/10/09> + 45.450|date: 2009/10/12> + 45.250|date: 2009/10/13> + 45.790|date: 2009/10/14> + 46.060|date: 2009/10/15> + 46.400|date: 2009/10/16> + 46.250|date: 2009/10/19> + 46.540|date: 2009/10/20> + 45.250|date: 2009/10/21> + 44.620|date: 2009/10/22> + 44.100|date: 2009/10/23> + 44.040|date: 2009/10/26> + 43.440|date: 2009/10/27> + 43.180|date: 2009/10/28> + 43.980|date: 2009/11/05> + 45.420|date: 2009/11/06> + 46.420|date: 2009/11/09> + 46.320|date: 2009/11/10> + 47.290|date: 2009/11/11> + 46.850|date: 2009/11/13> + 47.150|date: 2009/11/16> + 47.340|date: 2009/11/17> + 47.260|date: 2009/11/18> + 46.260|date: 2009/11/19> + 46.270|date: 2009/11/20> + 46.910|date: 2009/11/23> + 47.140|date: 2009/11/24> + 46.960|date: 2009/11/25> + 46.000|date: 2009/11/27> + 46.440|date: 2009/11/30> + 45.750|date: 2009/12/01> + 46.410|date: 2009/12/02> + 46.460|date: 2009/12/03> + 46.650|date: 2009/12/04> + 46.540|date: 2009/12/07> + 46.280|date: 2009/12/08> + 46.130|date: 2009/12/09> + 45.980|date: 2009/12/10> + 46.440|date: 2009/12/11> + 46.530|date: 2009/12/14> + 45.900|date: 2009/12/15> + 45.380|date: 2009/12/16> + 43.010|date: 2009/12/17> + 43.530|date: 2009/12/18> + 43.110|date: 2009/12/21> + 43.350|date: 2009/12/22> + 43.290|date: 2009/12/23> + 42.950|date: 2009/12/24> + 43.060|date: 2009/12/28> + 43.340|date: 2009/12/29> + 43.390|date: 2009/12/30> + 43.810|date: 2009/12/31> + 43.580|date: 2010/01/04> + 43.280|date: 2010/01/05> + 43.720|date: 2010/01/06> + 44.710|date: 2010/01/07> + 44.930|date: 2010/01/08> + 44.430|date: 2010/01/11> + 44.890|date: 2010/01/12> + 45.070|date: 2010/01/13> + 45.440|date: 2010/01/14> + 45.580|date: 2010/01/15> + 45.730|date: 2010/01/19> + 46.140|date: 2010/01/20> + 46.290|date: 2010/01/21> + 45.810|date: 2010/01/22> + 46.150|date: 2010/01/25> + 45.490|date: 2010/01/26> + 46.920|date: 2010/01/27> + 47.210|date: 2010/01/28> + 47.650|date: 2010/01/29> + 48.280|date: 2010/02/01> + 47.710|date: 2010/02/02> + 48.300|date: 2010/02/03> + 47.340|date: 2010/02/04> + 46.380|date: 2010/02/05> + 46.310|date: 2010/02/08> + 46.610|date: 2010/02/09> + 46.400|date: 2010/02/10> + 45.760|date: 2010/02/11> + 46.310|date: 2010/02/12> + 47.980|date: 2010/02/16> + 46.940|date: 2010/02/17> + 48.720|date: 2010/02/18> + 49.150|date: 2010/02/19> + 48.580|date: 2010/02/22> + 47.970|date: 2010/02/23> + 47.650|date: 2010/02/24> + 46.770|date: 2010/02/25> + 47.500|date: 2010/02/26> + 47.940|date: 2010/03/01> + 47.220|date: 2010/03/02> + 47.490|date: 2010/03/03> + 47.230|date: 2010/03/04> + 47.050|date: 2010/03/05> + 47.410|date: 2010/03/08> + 46.880|date: 2010/03/09> + 47.460|date: 2010/03/10> + 47.090|date: 2010/03/11> + 47.530|date: 2010/03/12> + 47.460|date: 2010/03/15> + 47.450|date: 2010/03/16> + 47.400|date: 2010/03/17> + 47.240|date: 2010/03/18> + 47.790|date: 2010/03/19> + 47.770|date: 2010/03/22> + 48.240|date: 2010/03/23> + 47.700|date: 2010/03/24> + 47.470|date: 2010/03/25> + 46.000|date: 2010/03/26> + 45.380|date: 2010/03/29> + 46.050|date: 2010/03/30> + 45.520|date: 2010/03/31> + 45.580|date: 2010/04/01> + 45.950|date: 2010/04/05> + 45.500|date: 2010/04/06> + 45.510|date: 2010/04/07> + 45.490|date: 2010/04/08> + 45.850|date: 2010/04/09> + 45.750|date: 2010/04/12> + 45.860|date: 2010/04/13> + 46.150|date: 2010/04/14> + 45.940|date: 2010/04/15> + 45.280|date: 2010/04/16> + 45.780|date: 2010/04/19> + 45.690|date: 2010/04/20> + 42.000|date: 2010/04/21> + 41.270|date: 2010/04/22> + 40.960|date: 2010/04/23> + 41.470|date: 2010/04/26> + 40.840|date: 2010/04/27> + 40.360|date: 2010/04/28> + 40.850|date: 2010/04/29> + 41.100|date: 2010/04/30> + 39.670|date: 2010/05/03> + 39.390|date: 2010/05/04> + 38.480|date: 2010/05/05> + 39.750|date: 2010/05/06> + 38.950|date: 2010/05/07> + 39.090|date: 2010/05/10> + 38.850|date: 2010/05/11> + 39.750|date: 2010/05/12> + 40.190|date: 2010/05/13> + 39.420|date: 2010/05/14> + 37.720|date: 2010/05/17> + 38.340|date: 2010/05/18> + 38.380|date: 2010/05/19> + 38.600|date: 2010/05/20> + 36.320|date: 2010/05/21> + 36.310|date: 2010/05/24> + 35.820|date: 2010/05/25> + 36.200|date: 2010/05/26> + 35.490|date: 2010/05/27> + 36.190|date: 2010/05/28> + 35.970|date: 2010/06/01> + 35.700|date: 2010/06/02> + 35.850|date: 2010/06/03> + 35.200|date: 2010/06/04> + 34.880|date: 2010/06/07> + 34.410|date: 2010/06/08> + 33.560|date: 2010/06/09> + 33.200|date: 2010/06/10> + 33.500|date: 2010/06/11> + 34.750|date: 2010/06/14> + 34.870|date: 2010/06/15> + 35.210|date: 2010/06/16> + 36.000|date: 2010/06/17> + 36.000|date: 2010/06/18> + 36.160|date: 2010/06/21> + 36.260|date: 2010/06/22> + 35.660|date: 2010/06/23> + 36.010|date: 2010/06/24> + 35.760|date: 2010/06/25> + 36.450|date: 2010/06/28> + 35.410|date: 2010/06/29> + 34.770|date: 2010/06/30> + 34.220|date: 2010/07/01> + 34.220|date: 2010/07/02> + 35.170|date: 2010/07/06> + 34.670|date: 2010/07/07> + 35.050|date: 2010/07/08> + 34.730|date: 2010/07/09> + 34.690|date: 2010/07/12> + 34.710|date: 2010/07/13> + 35.300|date: 2010/07/14> + 34.960|date: 2010/07/15> + 34.480|date: 2010/07/16> + 32.140|date: 2010/07/19> + 32.660|date: 2010/07/20> + 32.510|date: 2010/07/21> + 33.050|date: 2010/07/22> + 33.710|date: 2010/07/23> + 33.210|date: 2010/07/26> + 33.440|date: 2010/07/27> + 33.510|date: 2010/07/28> + 34.200|date: 2010/07/29> + 33.300|date: 2010/07/30> + 33.900|date: 2010/08/02> + 34.370|date: 2010/08/03> + 34.680|date: 2010/08/04> + 35.160|date: 2010/08/05> + 35.620|date: 2010/08/06> + 36.000|date: 2010/08/09> + 35.550|date: 2010/08/10> + 35.300|date: 2010/08/11> + 34.130|date: 2010/08/12> + 34.510|date: 2010/08/13> + 34.030|date: 2010/08/17> + 33.630|date: 2010/08/19> + 33.060|date: 2010/08/20> high |ticker: GILD> => 46.870|date: 2009/08/21> + 46.180|date: 2009/08/24> + 46.770|date: 2009/08/25> + 46.560|date: 2009/08/26> + 46.160|date: 2009/08/27> + 46.250|date: 2009/08/28> + 45.400|date: 2009/08/31> + 46.050|date: 2009/09/01> + 45.750|date: 2009/09/02> + 45.750|date: 2009/09/03> + 46.290|date: 2009/09/04> + 47.530|date: 2009/09/09> + 47.830|date: 2009/09/10> + 46.580|date: 2009/09/11> + 46.710|date: 2009/09/14> + 46.880|date: 2009/09/15> + 46.620|date: 2009/09/16> + 46.570|date: 2009/09/17> + 46.240|date: 2009/09/18> + 46.750|date: 2009/09/21> + 46.680|date: 2009/09/22> + 46.500|date: 2009/09/23> + 46.330|date: 2009/09/24> + 46.760|date: 2009/09/25> + 47.490|date: 2009/09/28> + 47.108|date: 2009/09/29> + 46.680|date: 2009/09/30> + 46.510|date: 2009/10/01> + 45.510|date: 2009/10/02> + 45.300|date: 2009/10/05> + 45.800|date: 2009/10/06> + 45.740|date: 2009/10/07> + 45.540|date: 2009/10/08> + 45.370|date: 2009/10/09> + 45.650|date: 2009/10/12> + 45.620|date: 2009/10/13> + 46.270|date: 2009/10/14> + 46.690|date: 2009/10/15> + 46.510|date: 2009/10/16> + 47.010|date: 2009/10/19> + 46.660|date: 2009/10/20> + 45.370|date: 2009/10/21> + 45.090|date: 2009/10/22> + 44.590|date: 2009/10/23> + 44.250|date: 2009/10/26> + 44.000|date: 2009/10/27> + 43.500|date: 2009/10/28> + 45.580|date: 2009/11/05> + 46.610|date: 2009/11/06> + 46.580|date: 2009/11/09> + 47.140|date: 2009/11/10> + 47.460|date: 2009/11/11> + 47.270|date: 2009/11/13> + 47.530|date: 2009/11/16> + 47.500|date: 2009/11/17> + 47.290|date: 2009/11/18> + 46.660|date: 2009/11/19> + 46.640|date: 2009/11/20> + 47.130|date: 2009/11/23> + 47.370|date: 2009/11/24> + 47.120|date: 2009/11/25> + 46.880|date: 2009/11/27> + 46.550|date: 2009/11/30> + 46.620|date: 2009/12/01> + 46.810|date: 2009/12/02> + 47.000|date: 2009/12/03> + 47.010|date: 2009/12/04> + 46.910|date: 2009/12/07> + 46.480|date: 2009/12/08> + 46.190|date: 2009/12/09> + 46.690|date: 2009/12/10> + 46.710|date: 2009/12/11> + 47.180|date: 2009/12/14> + 46.280|date: 2009/12/15> + 45.460|date: 2009/12/16> + 43.445|date: 2009/12/17> + 43.560|date: 2009/12/18> + 43.590|date: 2009/12/21> + 43.750|date: 2009/12/22> + 43.370|date: 2009/12/23> + 43.080|date: 2009/12/24> + 43.430|date: 2009/12/28> + 43.650|date: 2009/12/29> + 43.980|date: 2009/12/30> + 43.980|date: 2009/12/31> + 43.720|date: 2010/01/04> + 43.410|date: 2010/01/05> + 45.010|date: 2010/01/06> + 45.150|date: 2010/01/07> + 45.100|date: 2010/01/08> + 45.030|date: 2010/01/11> + 45.060|date: 2010/01/12> + 45.870|date: 2010/01/13> + 45.990|date: 2010/01/14> + 45.990|date: 2010/01/15> + 46.600|date: 2010/01/19> + 46.350|date: 2010/01/20> + 46.500|date: 2010/01/21> + 46.415|date: 2010/01/22> + 46.410|date: 2010/01/25> + 45.600|date: 2010/01/26> + 48.320|date: 2010/01/27> + 47.945|date: 2010/01/28> + 48.500|date: 2010/01/29> + 48.350|date: 2010/02/01> + 48.560|date: 2010/02/02> + 48.300|date: 2010/02/03> + 47.460|date: 2010/02/04> + 46.860|date: 2010/02/05> + 46.480|date: 2010/02/08> + 47.000|date: 2010/02/09> + 46.790|date: 2010/02/10> + 47.080|date: 2010/02/11> + 47.110|date: 2010/02/12> + 48.035|date: 2010/02/16> + 49.000|date: 2010/02/17> + 49.501|date: 2010/02/18> + 49.440|date: 2010/02/19> + 48.800|date: 2010/02/22> + 48.100|date: 2010/02/23> + 47.980|date: 2010/02/24> + 47.475|date: 2010/02/25> + 47.680|date: 2010/02/26> + 48.150|date: 2010/03/01> + 47.560|date: 2010/03/02> + 47.670|date: 2010/03/03> + 47.410|date: 2010/03/04> + 47.645|date: 2010/03/05> + 47.540|date: 2010/03/08> + 47.740|date: 2010/03/09> + 47.750|date: 2010/03/10> + 47.320|date: 2010/03/11> + 47.750|date: 2010/03/12> + 47.740|date: 2010/03/15> + 47.600|date: 2010/03/16> + 47.590|date: 2010/03/17> + 47.500|date: 2010/03/18> + 48.000|date: 2010/03/19> + 48.650|date: 2010/03/22> + 48.440|date: 2010/03/23> + 47.770|date: 2010/03/24> + 47.500|date: 2010/03/25> + 46.350|date: 2010/03/26> + 46.225|date: 2010/03/29> + 46.140|date: 2010/03/30> + 45.750|date: 2010/03/31> + 46.020|date: 2010/04/01> + 46.190|date: 2010/04/05> + 45.780|date: 2010/04/06> + 45.680|date: 2010/04/07> + 45.970|date: 2010/04/08> + 45.960|date: 2010/04/09> + 46.110|date: 2010/04/12> + 46.610|date: 2010/04/13> + 46.620|date: 2010/04/14> + 46.180|date: 2010/04/15> + 45.880|date: 2010/04/16> + 45.970|date: 2010/04/19> + 45.980|date: 2010/04/20> + 42.500|date: 2010/04/21> + 41.620|date: 2010/04/22> + 41.760|date: 2010/04/23> + 41.600|date: 2010/04/26> + 41.150|date: 2010/04/27> + 40.870|date: 2010/04/28> + 41.080|date: 2010/04/29> + 41.100|date: 2010/04/30> + 40.120|date: 2010/05/03> + 39.508|date: 2010/05/04> + 40.370|date: 2010/05/05> + 40.250|date: 2010/05/06> + 39.320|date: 2010/05/07> + 39.790|date: 2010/05/10> + 40.260|date: 2010/05/11> + 40.220|date: 2010/05/12> + 40.350|date: 2010/05/13> + 39.720|date: 2010/05/14> + 38.290|date: 2010/05/17> + 38.870|date: 2010/05/18> + 39.440|date: 2010/05/19> + 38.640|date: 2010/05/20> + 37.180|date: 2010/05/21> + 36.870|date: 2010/05/24> + 36.270|date: 2010/05/25> + 36.700|date: 2010/05/26> + 36.290|date: 2010/05/27> + 36.470|date: 2010/05/28> + 36.290|date: 2010/06/01> + 36.010|date: 2010/06/02> + 36.320|date: 2010/06/03> + 35.480|date: 2010/06/04> + 34.990|date: 2010/06/07> + 34.510|date: 2010/06/08> + 33.780|date: 2010/06/09> + 33.900|date: 2010/06/10> + 34.650|date: 2010/06/11> + 35.260|date: 2010/06/14> + 35.570|date: 2010/06/15> + 36.130|date: 2010/06/16> + 36.090|date: 2010/06/17> + 36.500|date: 2010/06/18> + 36.500|date: 2010/06/21> + 36.790|date: 2010/06/22> + 36.430|date: 2010/06/23> + 36.360|date: 2010/06/24> + 36.820|date: 2010/06/25> + 36.490|date: 2010/06/28> + 35.610|date: 2010/06/29> + 35.130|date: 2010/06/30> + 34.270|date: 2010/07/01> + 35.160|date: 2010/07/02> + 35.420|date: 2010/07/06> + 35.010|date: 2010/07/07> + 35.067|date: 2010/07/08> + 34.915|date: 2010/07/09> + 34.730|date: 2010/07/12> + 35.450|date: 2010/07/13> + 35.490|date: 2010/07/14> + 35.240|date: 2010/07/15> + 34.890|date: 2010/07/16> + 33.160|date: 2010/07/19> + 33.040|date: 2010/07/20> + 33.440|date: 2010/07/21> + 33.863|date: 2010/07/22> + 33.815|date: 2010/07/23> + 33.700|date: 2010/07/26> + 33.540|date: 2010/07/27> + 33.970|date: 2010/07/28> + 34.440|date: 2010/07/29> + 33.690|date: 2010/07/30> + 34.580|date: 2010/08/02> + 34.800|date: 2010/08/03> + 35.310|date: 2010/08/04> + 36.110|date: 2010/08/05> + 35.870|date: 2010/08/06> + 36.050|date: 2010/08/09> + 36.130|date: 2010/08/10> + 35.380|date: 2010/08/11> + 34.810|date: 2010/08/12> + 34.900|date: 2010/08/13> + 34.600|date: 2010/08/17> + 33.670|date: 2010/08/19> + 33.120|date: 2010/08/20> low |ticker: GILD> => 45.950|date: 2009/08/21> + 45.560|date: 2009/08/24> + 45.720|date: 2009/08/25> + 46.060|date: 2009/08/26> + 45.250|date: 2009/08/27> + 44.850|date: 2009/08/28> + 44.710|date: 2009/08/31> + 44.680|date: 2009/09/01> + 44.930|date: 2009/09/02> + 45.000|date: 2009/09/03> + 45.410|date: 2009/09/04> + 46.720|date: 2009/09/09> + 46.040|date: 2009/09/10> + 45.750|date: 2009/09/11> + 45.900|date: 2009/09/14> + 46.080|date: 2009/09/15> + 45.910|date: 2009/09/16> + 45.480|date: 2009/09/17> + 45.300|date: 2009/09/18> + 45.830|date: 2009/09/21> + 45.990|date: 2009/09/22> + 45.750|date: 2009/09/23> + 45.500|date: 2009/09/24> + 45.750|date: 2009/09/25> + 46.000|date: 2009/09/28> + 46.140|date: 2009/09/29> + 45.900|date: 2009/09/30> + 45.300|date: 2009/10/01> + 44.460|date: 2009/10/02> + 44.470|date: 2009/10/05> + 44.640|date: 2009/10/06> + 45.070|date: 2009/10/07> + 45.030|date: 2009/10/08> + 45.010|date: 2009/10/09> + 45.050|date: 2009/10/12> + 45.140|date: 2009/10/13> + 45.480|date: 2009/10/14> + 46.040|date: 2009/10/15> + 45.940|date: 2009/10/16> + 46.070|date: 2009/10/19> + 45.790|date: 2009/10/20> + 43.800|date: 2009/10/21> + 44.480|date: 2009/10/22> + 43.730|date: 2009/10/23> + 42.880|date: 2009/10/26> + 42.900|date: 2009/10/27> + 42.480|date: 2009/10/28> + 43.950|date: 2009/11/05> + 45.400|date: 2009/11/06> + 45.870|date: 2009/11/09> + 46.090|date: 2009/11/10> + 46.750|date: 2009/11/11> + 46.670|date: 2009/11/13> + 46.930|date: 2009/11/16> + 47.020|date: 2009/11/17> + 46.330|date: 2009/11/18> + 45.900|date: 2009/11/19> + 46.045|date: 2009/11/20> + 46.540|date: 2009/11/23> + 46.570|date: 2009/11/24> + 46.720|date: 2009/11/25> + 45.773|date: 2009/11/27> + 45.930|date: 2009/11/30> + 45.640|date: 2009/12/01> + 46.320|date: 2009/12/02> + 46.180|date: 2009/12/03> + 46.340|date: 2009/12/04> + 46.415|date: 2009/12/07> + 45.910|date: 2009/12/08> + 45.380|date: 2009/12/09> + 45.965|date: 2009/12/10> + 46.164|date: 2009/12/11> + 46.450|date: 2009/12/14> + 44.830|date: 2009/12/15> + 42.950|date: 2009/12/16> + 42.720|date: 2009/12/17> + 42.610|date: 2009/12/18> + 43.000|date: 2009/12/21> + 43.120|date: 2009/12/22> + 42.940|date: 2009/12/23> + 42.750|date: 2009/12/24> + 42.902|date: 2009/12/28> + 43.155|date: 2009/12/29> + 43.340|date: 2009/12/30> + 43.250|date: 2009/12/31> + 43.090|date: 2010/01/04> + 42.700|date: 2010/01/05> + 43.610|date: 2010/01/06> + 44.560|date: 2010/01/07> + 44.250|date: 2010/01/08> + 44.300|date: 2010/01/11> + 44.530|date: 2010/01/12> + 44.880|date: 2010/01/13> + 45.200|date: 2010/01/14> + 44.780|date: 2010/01/15> + 45.730|date: 2010/01/19> + 45.440|date: 2010/01/20> + 45.190|date: 2010/01/21> + 45.650|date: 2010/01/22> + 45.680|date: 2010/01/25> + 44.690|date: 2010/01/26> + 46.870|date: 2010/01/27> + 46.900|date: 2010/01/28> + 47.500|date: 2010/01/29> + 47.620|date: 2010/02/01> + 47.490|date: 2010/02/02> + 47.160|date: 2010/02/03> + 46.370|date: 2010/02/04> + 45.450|date: 2010/02/05> + 45.670|date: 2010/02/08> + 46.050|date: 2010/02/09> + 45.690|date: 2010/02/10> + 45.590|date: 2010/02/11> + 46.210|date: 2010/02/12> + 46.300|date: 2010/02/16> + 46.940|date: 2010/02/17> + 48.660|date: 2010/02/18> + 48.780|date: 2010/02/19> + 47.620|date: 2010/02/22> + 47.290|date: 2010/02/23> + 47.295|date: 2010/02/24> + 46.600|date: 2010/02/25> + 47.070|date: 2010/02/26> + 47.390|date: 2010/03/01> + 46.990|date: 2010/03/02> + 47.250|date: 2010/03/03> + 46.730|date: 2010/03/04> + 46.920|date: 2010/03/05> + 46.760|date: 2010/03/08> + 46.800|date: 2010/03/09> + 47.250|date: 2010/03/10> + 46.630|date: 2010/03/11> + 46.950|date: 2010/03/12> + 47.190|date: 2010/03/15> + 47.220|date: 2010/03/16> + 46.900|date: 2010/03/17> + 46.980|date: 2010/03/18> + 46.900|date: 2010/03/19> + 47.794|date: 2010/03/22> + 47.430|date: 2010/03/23> + 47.100|date: 2010/03/24> + 45.760|date: 2010/03/25> + 44.980|date: 2010/03/26> + 45.325|date: 2010/03/29> + 45.300|date: 2010/03/30> + 45.330|date: 2010/03/31> + 45.280|date: 2010/04/01> + 45.410|date: 2010/04/05> + 45.420|date: 2010/04/06> + 45.210|date: 2010/04/07> + 45.100|date: 2010/04/08> + 45.510|date: 2010/04/09> + 45.700|date: 2010/04/12> + 45.760|date: 2010/04/13> + 45.800|date: 2010/04/14> + 45.200|date: 2010/04/15> + 45.250|date: 2010/04/16> + 45.200|date: 2010/04/19> + 44.760|date: 2010/04/20> + 39.900|date: 2010/04/21> + 40.470|date: 2010/04/22> + 40.860|date: 2010/04/23> + 40.530|date: 2010/04/26> + 40.200|date: 2010/04/27> + 40.240|date: 2010/04/28> + 40.320|date: 2010/04/29> + 39.550|date: 2010/04/30> + 39.550|date: 2010/05/03> + 38.420|date: 2010/05/04> + 38.270|date: 2010/05/05> + 38.010|date: 2010/05/06> + 38.080|date: 2010/05/07> + 38.040|date: 2010/05/10> + 38.730|date: 2010/05/11> + 39.350|date: 2010/05/12> + 39.430|date: 2010/05/13> + 37.550|date: 2010/05/14> + 37.460|date: 2010/05/17> + 38.130|date: 2010/05/18> + 38.100|date: 2010/05/19> + 36.930|date: 2010/05/20> + 36.090|date: 2010/05/21> + 35.920|date: 2010/05/24> + 35.620|date: 2010/05/25> + 34.775|date: 2010/05/26> + 35.248|date: 2010/05/27> + 35.860|date: 2010/05/28> + 35.410|date: 2010/06/01> + 35.210|date: 2010/06/02> + 35.590|date: 2010/06/03> + 34.560|date: 2010/06/04> + 34.360|date: 2010/06/07> + 32.840|date: 2010/06/08> + 32.880|date: 2010/06/09> + 33.080|date: 2010/06/10> + 33.500|date: 2010/06/11> + 34.570|date: 2010/06/14> + 34.690|date: 2010/06/15> + 34.600|date: 2010/06/16> + 35.520|date: 2010/06/17> + 35.750|date: 2010/06/18> + 35.950|date: 2010/06/21> + 35.840|date: 2010/06/22> + 35.650|date: 2010/06/23> + 35.610|date: 2010/06/24> + 35.660|date: 2010/06/25> + 35.491|date: 2010/06/28> + 34.740|date: 2010/06/29> + 34.260|date: 2010/06/30> + 33.300|date: 2010/07/01> + 34.180|date: 2010/07/02> + 34.415|date: 2010/07/06> + 34.270|date: 2010/07/07> + 34.340|date: 2010/07/08> + 34.470|date: 2010/07/09> + 34.300|date: 2010/07/12> + 34.520|date: 2010/07/13> + 34.700|date: 2010/07/14> + 34.600|date: 2010/07/15> + 31.830|date: 2010/07/16> + 31.990|date: 2010/07/19> + 32.530|date: 2010/07/20> + 31.730|date: 2010/07/21> + 33.020|date: 2010/07/22> + 32.840|date: 2010/07/23> + 32.100|date: 2010/07/26> + 32.820|date: 2010/07/27> + 33.160|date: 2010/07/28> + 33.150|date: 2010/07/29> + 33.090|date: 2010/07/30> + 33.750|date: 2010/08/02> + 34.240|date: 2010/08/03> + 34.420|date: 2010/08/04> + 34.930|date: 2010/08/05> + 35.300|date: 2010/08/06> + 35.600|date: 2010/08/09> + 35.370|date: 2010/08/10> + 34.460|date: 2010/08/11> + 34.000|date: 2010/08/12> + 34.300|date: 2010/08/13> + 33.770|date: 2010/08/17> + 32.970|date: 2010/08/19> + 32.410|date: 2010/08/20> close |ticker: GILD> => 46.090|date: 2009/08/21> + 46.000|date: 2009/08/24> + 46.250|date: 2009/08/25> + 46.230|date: 2009/08/26> + 45.820|date: 2009/08/27> + 45.250|date: 2009/08/28> + 45.060|date: 2009/08/31> + 45.120|date: 2009/09/01> + 45.290|date: 2009/09/02> + 45.460|date: 2009/09/03> + 46.130|date: 2009/09/04> + 47.210|date: 2009/09/09> + 46.340|date: 2009/09/10> + 46.100|date: 2009/09/11> + 46.530|date: 2009/09/14> + 46.080|date: 2009/09/15> + 46.310|date: 2009/09/16> + 45.830|date: 2009/09/17> + 45.760|date: 2009/09/18> + 46.630|date: 2009/09/21> + 46.130|date: 2009/09/22> + 45.880|date: 2009/09/23> + 46.000|date: 2009/09/24> + 46.200|date: 2009/09/25> + 47.080|date: 2009/09/28> + 46.480|date: 2009/09/29> + 46.500|date: 2009/09/30> + 45.300|date: 2009/10/01> + 44.510|date: 2009/10/02> + 45.000|date: 2009/10/05> + 45.720|date: 2009/10/06> + 45.310|date: 2009/10/07> + 45.220|date: 2009/10/08> + 45.300|date: 2009/10/09> + 45.180|date: 2009/10/12> + 45.570|date: 2009/10/13> + 46.050|date: 2009/10/14> + 46.630|date: 2009/10/15> + 46.170|date: 2009/10/16> + 46.810|date: 2009/10/19> + 46.120|date: 2009/10/20> + 45.330|date: 2009/10/21> + 44.600|date: 2009/10/22> + 43.830|date: 2009/10/23> + 43.430|date: 2009/10/26> + 43.120|date: 2009/10/27> + 42.580|date: 2009/10/28> + 45.500|date: 2009/11/05> + 46.260|date: 2009/11/06> + 46.580|date: 2009/11/09> + 46.810|date: 2009/11/10> + 47.140|date: 2009/11/11> + 47.050|date: 2009/11/13> + 47.430|date: 2009/11/16> + 47.490|date: 2009/11/17> + 46.780|date: 2009/11/18> + 46.520|date: 2009/11/19> + 46.390|date: 2009/11/20> + 47.010|date: 2009/11/23> + 46.960|date: 2009/11/24> + 46.980|date: 2009/11/25> + 46.560|date: 2009/11/27> + 46.110|date: 2009/11/30> + 46.400|date: 2009/12/01> + 46.540|date: 2009/12/02> + 46.260|date: 2009/12/03> + 46.590|date: 2009/12/04> + 46.620|date: 2009/12/07> + 46.120|date: 2009/12/08> + 46.000|date: 2009/12/09> + 46.290|date: 2009/12/10> + 46.420|date: 2009/12/11> + 46.960|date: 2009/12/14> + 45.310|date: 2009/12/15> + 43.230|date: 2009/12/16> + 43.200|date: 2009/12/17> + 42.830|date: 2009/12/18> + 43.160|date: 2009/12/21> + 43.240|date: 2009/12/22> + 43.010|date: 2009/12/23> + 43.000|date: 2009/12/24> + 43.260|date: 2009/12/28> + 43.470|date: 2009/12/29> + 43.800|date: 2009/12/30> + 43.270|date: 2009/12/31> + 43.300|date: 2010/01/04> + 43.260|date: 2010/01/05> + 44.760|date: 2010/01/06> + 44.870|date: 2010/01/07> + 44.540|date: 2010/01/08> + 44.890|date: 2010/01/11> + 44.950|date: 2010/01/12> + 45.510|date: 2010/01/13> + 45.460|date: 2010/01/14> + 45.520|date: 2010/01/15> + 46.280|date: 2010/01/19> + 46.050|date: 2010/01/20> + 45.780|date: 2010/01/21> + 46.080|date: 2010/01/22> + 45.710|date: 2010/01/25> + 44.870|date: 2010/01/26> + 48.040|date: 2010/01/27> + 47.510|date: 2010/01/28> + 48.270|date: 2010/01/29> + 47.810|date: 2010/02/01> + 48.560|date: 2010/02/02> + 47.540|date: 2010/02/03> + 46.470|date: 2010/02/04> + 46.380|date: 2010/02/05> + 46.090|date: 2010/02/08> + 46.300|date: 2010/02/09> + 45.970|date: 2010/02/10> + 46.760|date: 2010/02/11> + 47.010|date: 2010/02/12> + 46.870|date: 2010/02/16> + 48.650|date: 2010/02/17> + 49.450|date: 2010/02/18> + 48.840|date: 2010/02/19> + 47.880|date: 2010/02/22> + 47.350|date: 2010/02/23> + 47.560|date: 2010/02/24> + 47.410|date: 2010/02/25> + 47.610|date: 2010/02/26> + 47.510|date: 2010/03/01> + 47.540|date: 2010/03/02> + 47.570|date: 2010/03/03> + 47.060|date: 2010/03/04> + 47.610|date: 2010/03/05> + 47.010|date: 2010/03/08> + 47.440|date: 2010/03/09> + 47.280|date: 2010/03/10> + 47.100|date: 2010/03/11> + 47.420|date: 2010/03/12> + 47.520|date: 2010/03/15> + 47.470|date: 2010/03/16> + 47.180|date: 2010/03/17> + 47.420|date: 2010/03/18> + 47.870|date: 2010/03/19> + 48.150|date: 2010/03/22> + 47.760|date: 2010/03/23> + 47.290|date: 2010/03/24> + 45.950|date: 2010/03/25> + 45.340|date: 2010/03/26> + 45.880|date: 2010/03/29> + 45.610|date: 2010/03/30> + 45.470|date: 2010/03/31> + 45.640|date: 2010/04/01> + 45.840|date: 2010/04/05> + 45.510|date: 2010/04/06> + 45.450|date: 2010/04/07> + 45.820|date: 2010/04/08> + 45.797|date: 2010/04/09> + 45.870|date: 2010/04/12> + 46.350|date: 2010/04/13> + 46.060|date: 2010/04/14> + 45.320|date: 2010/04/15> + 45.700|date: 2010/04/16> + 45.740|date: 2010/04/19> + 45.070|date: 2010/04/20> + 40.760|date: 2010/04/21> + 40.590|date: 2010/04/22> + 41.670|date: 2010/04/23> + 40.560|date: 2010/04/26> + 40.370|date: 2010/04/27> + 40.680|date: 2010/04/28> + 40.400|date: 2010/04/29> + 39.710|date: 2010/04/30> + 39.760|date: 2010/05/03> + 38.530|date: 2010/05/04> + 40.210|date: 2010/05/05> + 39.180|date: 2010/05/06> + 38.370|date: 2010/05/07> + 38.380|date: 2010/05/10> + 39.260|date: 2010/05/11> + 40.150|date: 2010/05/12> + 39.470|date: 2010/05/13> + 37.780|date: 2010/05/14> + 38.230|date: 2010/05/17> + 38.275|date: 2010/05/18> + 39.000|date: 2010/05/19> + 36.970|date: 2010/05/20> + 36.570|date: 2010/05/21> + 36.350|date: 2010/05/24> + 36.180|date: 2010/05/25> + 34.820|date: 2010/05/26> + 36.240|date: 2010/05/27> + 35.920|date: 2010/05/28> + 35.430|date: 2010/06/01> + 36.000|date: 2010/06/02> + 35.898|date: 2010/06/03> + 34.705|date: 2010/06/04> + 34.440|date: 2010/06/07> + 33.460|date: 2010/06/08> + 32.910|date: 2010/06/09> + 33.720|date: 2010/06/10> + 34.530|date: 2010/06/11> + 34.640|date: 2010/06/14> + 35.530|date: 2010/06/15> + 35.810|date: 2010/06/16> + 35.970|date: 2010/06/17> + 36.019|date: 2010/06/18> + 36.100|date: 2010/06/21> + 35.910|date: 2010/06/22> + 36.210|date: 2010/06/23> + 35.720|date: 2010/06/24> + 36.350|date: 2010/06/25> + 35.770|date: 2010/06/28> + 34.970|date: 2010/06/29> + 34.280|date: 2010/06/30> + 34.140|date: 2010/07/01> + 34.870|date: 2010/07/02> + 34.770|date: 2010/07/06> + 34.940|date: 2010/07/07> + 34.820|date: 2010/07/08> + 34.740|date: 2010/07/09> + 34.480|date: 2010/07/12> + 35.200|date: 2010/07/13> + 34.810|date: 2010/07/14> + 34.900|date: 2010/07/15> + 31.940|date: 2010/07/16> + 32.910|date: 2010/07/19> + 33.000|date: 2010/07/20> + 32.910|date: 2010/07/21> + 33.780|date: 2010/07/22> + 33.430|date: 2010/07/23> + 33.390|date: 2010/07/26> + 33.390|date: 2010/07/27> + 33.420|date: 2010/07/28> + 33.410|date: 2010/07/29> + 33.320|date: 2010/07/30> + 34.460|date: 2010/08/02> + 34.480|date: 2010/08/03> + 35.220|date: 2010/08/04> + 35.730|date: 2010/08/05> + 35.820|date: 2010/08/06> + 35.760|date: 2010/08/09> + 35.790|date: 2010/08/10> + 34.560|date: 2010/08/11> + 34.660|date: 2010/08/12> + 34.310|date: 2010/08/13> + 34.155|date: 2010/08/17> + 33.130|date: 2010/08/19> + 32.640|date: 2010/08/20> volume |ticker: GILD> => 79959.000|date: 2009/08/21> + 59656.000|date: 2009/08/24> + 57964.000|date: 2009/08/25> + 50098.000|date: 2009/08/26> + 55884.000|date: 2009/08/27> + 59446.000|date: 2009/08/28> + 64344.000|date: 2009/08/31> + 75196.000|date: 2009/09/01> + 64172.000|date: 2009/09/02> + 48457.000|date: 2009/09/03> + 47226.000|date: 2009/09/04> + 77610.000|date: 2009/09/09> + 97156.000|date: 2009/09/10> + 74052.000|date: 2009/09/11> + 54707.000|date: 2009/09/14> + 64467.000|date: 2009/09/15> + 55804.000|date: 2009/09/16> + 88169.000|date: 2009/09/17> + 90619.000|date: 2009/09/18> + 52835.000|date: 2009/09/21> + 68045.000|date: 2009/09/22> + 54502.000|date: 2009/09/23> + 57123.000|date: 2009/09/24> + 65001.000|date: 2009/09/25> + 59415.000|date: 2009/09/28> + 53765.000|date: 2009/09/29> + 65779.000|date: 2009/09/30> + 80784.000|date: 2009/10/01> + 102875.000|date: 2009/10/02> + 72512.000|date: 2009/10/05> + 69454.000|date: 2009/10/06> + 49317.000|date: 2009/10/07> + 53747.000|date: 2009/10/08> + 46783.000|date: 2009/10/09> + 50192.000|date: 2009/10/12> + 61437.000|date: 2009/10/13> + 64036.000|date: 2009/10/14> + 97869.000|date: 2009/10/15> + 57996.000|date: 2009/10/16> + 75007.000|date: 2009/10/19> + 87047.000|date: 2009/10/20> + 237917.000|date: 2009/10/21> + 153513.000|date: 2009/10/22> + 147800.000|date: 2009/10/23> + 91574.000|date: 2009/10/26> + 72042.000|date: 2009/10/27> + 78539.000|date: 2009/10/28> + 136787.000|date: 2009/11/05> + 86529.000|date: 2009/11/06> + 97125.000|date: 2009/11/09> + 77827.000|date: 2009/11/10> + 61378.000|date: 2009/11/11> + 51969.000|date: 2009/11/13> + 68222.000|date: 2009/11/16> + 37343.000|date: 2009/11/17> + 64425.000|date: 2009/11/18> + 54384.000|date: 2009/11/19> + 49362.000|date: 2009/11/20> + 48481.000|date: 2009/11/23> + 43598.000|date: 2009/11/24> + 26378.000|date: 2009/11/25> + 22516.000|date: 2009/11/27> + 72722.000|date: 2009/11/30> + 93168.000|date: 2009/12/01> + 57477.000|date: 2009/12/02> + 73985.000|date: 2009/12/03> + 48125.000|date: 2009/12/04> + 39989.000|date: 2009/12/07> + 55143.000|date: 2009/12/08> + 46823.000|date: 2009/12/09> + 75524.000|date: 2009/12/10> + 38910.000|date: 2009/12/11> + 51448.000|date: 2009/12/14> + 146978.000|date: 2009/12/15> + 233005.000|date: 2009/12/16> + 109508.000|date: 2009/12/17> + 156654.000|date: 2009/12/18> + 78698.000|date: 2009/12/21> + 58809.000|date: 2009/12/22> + 53068.000|date: 2009/12/23> + 20140.000|date: 2009/12/24> + 43570.000|date: 2009/12/28> + 43386.000|date: 2009/12/29> + 50817.000|date: 2009/12/30> + 54994.000|date: 2009/12/31> + 84045.000|date: 2010/01/04> + 103940.000|date: 2010/01/05> + 163751.000|date: 2010/01/06> + 104464.000|date: 2010/01/07> + 88092.000|date: 2010/01/08> + 86995.000|date: 2010/01/11> + 69842.000|date: 2010/01/12> + 89230.000|date: 2010/01/13> + 84423.000|date: 2010/01/14> + 95336.000|date: 2010/01/15> + 104533.000|date: 2010/01/19> + 79805.000|date: 2010/01/20> + 121511.000|date: 2010/01/21> + 110474.000|date: 2010/01/22> + 103331.000|date: 2010/01/25> + 104030.000|date: 2010/01/26> + 283720.000|date: 2010/01/27> + 139669.000|date: 2010/01/28> + 125504.000|date: 2010/01/29> + 92508.000|date: 2010/02/01> + 102983.000|date: 2010/02/02> + 138159.000|date: 2010/02/03> + 117337.000|date: 2010/02/04> + 144683.000|date: 2010/02/05> + 77275.000|date: 2010/02/08> + 94959.000|date: 2010/02/09> + 113738.000|date: 2010/02/10> + 114770.000|date: 2010/02/11> + 95325.000|date: 2010/02/12> + 131374.000|date: 2010/02/16> + 178470.000|date: 2010/02/17> + 129384.000|date: 2010/02/18> + 116890.000|date: 2010/02/19> + 139437.000|date: 2010/02/22> + 100406.000|date: 2010/02/23> + 94732.000|date: 2010/02/24> + 119041.000|date: 2010/02/25> + 94986.000|date: 2010/02/26> + 93613.000|date: 2010/03/01> + 77791.000|date: 2010/03/02> + 88246.000|date: 2010/03/03> + 99499.000|date: 2010/03/04> + 80710.000|date: 2010/03/05> + 73086.000|date: 2010/03/08> + 72709.000|date: 2010/03/09> + 63555.000|date: 2010/03/10> + 91362.000|date: 2010/03/11> + 84991.000|date: 2010/03/12> + 62314.000|date: 2010/03/15> + 53769.000|date: 2010/03/16> + 77821.000|date: 2010/03/17> + 55751.000|date: 2010/03/18> + 192848.000|date: 2010/03/19> + 73494.000|date: 2010/03/22> + 86722.000|date: 2010/03/23> + 72511.000|date: 2010/03/24> + 201270.000|date: 2010/03/25> + 118723.000|date: 2010/03/26> + 73242.000|date: 2010/03/29> + 79668.000|date: 2010/03/30> + 70513.000|date: 2010/03/31> + 55942.000|date: 2010/04/01> + 63369.000|date: 2010/04/05> + 57361.000|date: 2010/04/06> + 59605.000|date: 2010/04/07> + 75207.000|date: 2010/04/08> + 70458.000|date: 2010/04/09> + 64058.000|date: 2010/04/12> + 120435.000|date: 2010/04/13> + 84136.000|date: 2010/04/14> + 87940.000|date: 2010/04/15> + 94045.000|date: 2010/04/16> + 70251.000|date: 2010/04/19> + 138880.000|date: 2010/04/20> + 732221.000|date: 2010/04/21> + 402496.000|date: 2010/04/22> + 209625.000|date: 2010/04/23> + 150058.000|date: 2010/04/26> + 175264.000|date: 2010/04/27> + 139059.000|date: 2010/04/28> + 167576.000|date: 2010/04/29> + 203471.000|date: 2010/04/30> + 125681.000|date: 2010/05/03> + 209144.000|date: 2010/05/04> + 251178.000|date: 2010/05/05> + 195163.000|date: 2010/05/06> + 190290.000|date: 2010/05/07> + 191297.000|date: 2010/05/10> + 154502.000|date: 2010/05/11> + 136606.000|date: 2010/05/12> + 95967.000|date: 2010/05/13> + 277114.000|date: 2010/05/14> + 138964.000|date: 2010/05/17> + 106064.000|date: 2010/05/18> + 173883.000|date: 2010/05/19> + 247184.000|date: 2010/05/20> + 193466.000|date: 2010/05/21> + 124779.000|date: 2010/05/24> + 140447.000|date: 2010/05/25> + 219002.000|date: 2010/05/26> + 164661.000|date: 2010/05/27> + 132557.000|date: 2010/05/28> + 94711.000|date: 2010/06/01> + 130838.000|date: 2010/06/02> + 112025.000|date: 2010/06/03> + 169509.000|date: 2010/06/04> + 132260.000|date: 2010/06/07> + 252966.000|date: 2010/06/08> + 161779.000|date: 2010/06/09> + 132185.000|date: 2010/06/10> + 116624.000|date: 2010/06/11> + 92735.000|date: 2010/06/14> + 109717.000|date: 2010/06/15> + 107882.000|date: 2010/06/16> + 95162.000|date: 2010/06/17> + 135952.000|date: 2010/06/18> + 78400.000|date: 2010/06/21> + 103331.000|date: 2010/06/22> + 74451.000|date: 2010/06/23> + 92266.000|date: 2010/06/24> + 132264.000|date: 2010/06/25> + 64901.000|date: 2010/06/28> + 90853.000|date: 2010/06/29> + 99729.000|date: 2010/06/30> + 119581.000|date: 2010/07/01> + 97638.000|date: 2010/07/02> + 106239.000|date: 2010/07/06> + 117133.000|date: 2010/07/07> + 125514.000|date: 2010/07/08> + 95103.000|date: 2010/07/09> + 94805.000|date: 2010/07/12> + 90070.000|date: 2010/07/13> + 109130.000|date: 2010/07/14> + 107255.000|date: 2010/07/15> + 312652.000|date: 2010/07/16> + 167306.000|date: 2010/07/19> + 130284.000|date: 2010/07/20> + 301344.000|date: 2010/07/21> + 147015.000|date: 2010/07/22> + 125792.000|date: 2010/07/23> + 170026.000|date: 2010/07/26> + 461310.000|date: 2010/07/27> + 149977.000|date: 2010/07/28> + 117914.000|date: 2010/07/29> + 109650.000|date: 2010/07/30> + 131930.000|date: 2010/08/02> + 78592.000|date: 2010/08/03> + 117140.000|date: 2010/08/04> + 149129.000|date: 2010/08/05> + 113029.000|date: 2010/08/06> + 87361.000|date: 2010/08/09> + 100089.000|date: 2010/08/10> + 117210.000|date: 2010/08/11> + 96769.000|date: 2010/08/12> + 80309.000|date: 2010/08/13> + 101944.000|date: 2010/08/17> + 138418.000|date: 2010/08/19> + 128718.000|date: 2010/08/20> open |ticker: GIS> => 58.730|date: 2009/08/21> + 59.460|date: 2009/08/24> + 59.440|date: 2009/08/25> + 59.170|date: 2009/08/26> + 59.710|date: 2009/08/27> + 59.470|date: 2009/08/28> + 58.870|date: 2009/08/31> + 59.610|date: 2009/09/01> + 58.530|date: 2009/09/02> + 58.980|date: 2009/09/03> + 58.710|date: 2009/09/04> + 60.510|date: 2009/09/09> + 60.600|date: 2009/09/10> + 60.850|date: 2009/09/11> + 60.370|date: 2009/09/14> + 60.480|date: 2009/09/15> + 59.470|date: 2009/09/16> + 60.260|date: 2009/09/17> + 60.140|date: 2009/09/18> + 59.940|date: 2009/09/21> + 60.880|date: 2009/09/22> + 63.000|date: 2009/09/23> + 63.820|date: 2009/09/24> + 63.220|date: 2009/09/25> + 63.560|date: 2009/09/28> + 64.560|date: 2009/09/29> + 63.510|date: 2009/09/30> + 64.360|date: 2009/10/01> + 63.190|date: 2009/10/02> + 64.270|date: 2009/10/05> + 65.010|date: 2009/10/06> + 64.630|date: 2009/10/07> + 64.690|date: 2009/10/08> + 64.680|date: 2009/10/09> + 64.440|date: 2009/10/12> + 64.680|date: 2009/10/13> + 64.970|date: 2009/10/14> + 64.720|date: 2009/10/15> + 65.250|date: 2009/10/16> + 66.200|date: 2009/10/19> + 66.480|date: 2009/10/20> + 66.330|date: 2009/10/21> + 65.400|date: 2009/10/22> + 65.690|date: 2009/10/23> + 65.080|date: 2009/10/26> + 65.190|date: 2009/10/27> + 65.220|date: 2009/10/28> + 64.990|date: 2009/11/05> + 66.140|date: 2009/11/06> + 66.610|date: 2009/11/09> + 66.450|date: 2009/11/10> + 67.430|date: 2009/11/11> + 66.830|date: 2009/11/12> + 67.420|date: 2009/11/13> + 67.680|date: 2009/11/16> + 67.730|date: 2009/11/17> + 67.410|date: 2009/11/18> + 67.330|date: 2009/11/19> + 67.300|date: 2009/11/20> + 68.100|date: 2009/11/23> + 68.200|date: 2009/11/24> + 68.850|date: 2009/11/25> + 67.740|date: 2009/11/27> + 68.220|date: 2009/11/30> + 68.480|date: 2009/12/01> + 68.540|date: 2009/12/02> + 68.490|date: 2009/12/03> + 68.520|date: 2009/12/04> + 68.980|date: 2009/12/07> + 68.840|date: 2009/12/08> + 68.530|date: 2009/12/09> + 68.580|date: 2009/12/10> + 68.950|date: 2009/12/11> + 69.270|date: 2009/12/14> + 69.000|date: 2009/12/15> + 68.950|date: 2009/12/16> + 68.900|date: 2009/12/17> + 69.420|date: 2009/12/18> + 69.290|date: 2009/12/21> + 69.870|date: 2009/12/22> + 70.880|date: 2009/12/23> + 70.710|date: 2009/12/24> + 71.010|date: 2009/12/28> + 71.880|date: 2009/12/29> + 71.990|date: 2009/12/30> + 71.980|date: 2009/12/31> + 71.190|date: 2010/01/04> + 71.160|date: 2010/01/05> + 70.310|date: 2010/01/06> + 70.200|date: 2010/01/07> + 71.400|date: 2010/01/08> + 70.650|date: 2010/01/11> + 70.700|date: 2010/01/12> + 71.240|date: 2010/01/13> + 71.660|date: 2010/01/14> + 71.660|date: 2010/01/15> + 71.710|date: 2010/01/19> + 71.540|date: 2010/01/20> + 71.500|date: 2010/01/21> + 71.150|date: 2010/01/22> + 71.270|date: 2010/01/25> + 70.580|date: 2010/01/26> + 70.980|date: 2010/01/27> + 71.880|date: 2010/01/28> + 72.300|date: 2010/01/29> + 71.830|date: 2010/02/01> + 71.200|date: 2010/02/02> + 71.150|date: 2010/02/03> + 70.150|date: 2010/02/04> + 68.740|date: 2010/02/05> + 68.710|date: 2010/02/08> + 68.870|date: 2010/02/09> + 69.510|date: 2010/02/10> + 69.260|date: 2010/02/11> + 69.060|date: 2010/02/12> + 69.550|date: 2010/02/16> + 70.640|date: 2010/02/17> + 70.950|date: 2010/02/18> + 71.990|date: 2010/02/19> + 72.390|date: 2010/02/22> + 72.130|date: 2010/02/23> + 72.100|date: 2010/02/24> + 71.570|date: 2010/02/25> + 71.780|date: 2010/02/26> + 71.990|date: 2010/03/01> + 72.600|date: 2010/03/02> + 72.730|date: 2010/03/03> + 73.180|date: 2010/03/04> + 72.360|date: 2010/03/05> + 72.810|date: 2010/03/08> + 72.010|date: 2010/03/09> + 72.110|date: 2010/03/10> + 71.990|date: 2010/03/11> + 72.780|date: 2010/03/12> + 72.340|date: 2010/03/15> + 72.620|date: 2010/03/16> + 73.270|date: 2010/03/17> + 73.190|date: 2010/03/18> + 73.710|date: 2010/03/19> + 73.120|date: 2010/03/22> + 73.170|date: 2010/03/23> + 72.990|date: 2010/03/24> + 72.520|date: 2010/03/25> + 71.260|date: 2010/03/26> + 70.670|date: 2010/03/29> + 70.900|date: 2010/03/30> + 71.170|date: 2010/03/31> + 71.090|date: 2010/04/01> + 71.620|date: 2010/04/05> + 70.650|date: 2010/04/06> + 70.480|date: 2010/04/07> + 69.790|date: 2010/04/08> + 70.260|date: 2010/04/09> + 70.880|date: 2010/04/12> + 70.160|date: 2010/04/13> + 70.660|date: 2010/04/14> + 70.630|date: 2010/04/15> + 70.350|date: 2010/04/16> + 70.190|date: 2010/04/19> + 70.370|date: 2010/04/20> + 70.630|date: 2010/04/21> + 70.250|date: 2010/04/22> + 70.500|date: 2010/04/23> + 70.750|date: 2010/04/26> + 70.360|date: 2010/04/27> + 69.520|date: 2010/04/28> + 70.310|date: 2010/04/29> + 71.390|date: 2010/04/30> + 71.580|date: 2010/05/03> + 71.900|date: 2010/05/04> + 71.410|date: 2010/05/05> + 72.450|date: 2010/05/06> + 71.010|date: 2010/05/07> + 72.090|date: 2010/05/10> + 71.640|date: 2010/05/11> + 72.560|date: 2010/05/12> + 73.290|date: 2010/05/13> + 73.190|date: 2010/05/14> + 72.920|date: 2010/05/17> + 74.230|date: 2010/05/18> + 73.480|date: 2010/05/19> + 72.880|date: 2010/05/20> + 70.060|date: 2010/05/21> + 71.430|date: 2010/05/24> + 70.480|date: 2010/05/25> + 71.310|date: 2010/05/26> + 71.570|date: 2010/05/27> + 71.600|date: 2010/05/28> + 71.095|date: 2010/06/01> + 72.310|date: 2010/06/02> + 74.560|date: 2010/06/03> + 74.280|date: 2010/06/04> + 73.300|date: 2010/06/07> + 74.740|date: 2010/06/08> + 37.400|date: 2010/06/09> + 37.700|date: 2010/06/10> + 37.780|date: 2010/06/11> + 37.980|date: 2010/06/14> + 38.460|date: 2010/06/15> + 37.960|date: 2010/06/16> + 38.550|date: 2010/06/17> + 38.940|date: 2010/06/18> + 38.830|date: 2010/06/21> + 37.970|date: 2010/06/22> + 37.640|date: 2010/06/23> + 37.800|date: 2010/06/24> + 37.700|date: 2010/06/25> + 37.310|date: 2010/06/28> + 37.020|date: 2010/06/29> + 35.050|date: 2010/06/30> + 35.610|date: 2010/07/01> + 35.540|date: 2010/07/02> + 35.760|date: 2010/07/06> + 35.810|date: 2010/07/07> + 36.490|date: 2010/07/08> + 36.640|date: 2010/07/09> + 36.020|date: 2010/07/12> + 36.380|date: 2010/07/13> + 36.340|date: 2010/07/14> + 36.180|date: 2010/07/15> + 35.920|date: 2010/07/16> + 35.700|date: 2010/07/19> + 35.050|date: 2010/07/20> + 35.560|date: 2010/07/21> + 35.240|date: 2010/07/22> + 35.420|date: 2010/07/23> + 35.400|date: 2010/07/26> + 35.500|date: 2010/07/27> + 35.910|date: 2010/07/28> + 35.030|date: 2010/07/29> + 33.970|date: 2010/07/30> + 34.860|date: 2010/08/02> + 34.420|date: 2010/08/03> + 34.000|date: 2010/08/04> + 34.520|date: 2010/08/05> + 33.730|date: 2010/08/06> + 33.620|date: 2010/08/09> + 33.420|date: 2010/08/10> + 33.720|date: 2010/08/11> + 33.520|date: 2010/08/12> + 34.400|date: 2010/08/13> + 34.770|date: 2010/08/16> + 35.270|date: 2010/08/17> + 35.140|date: 2010/08/19> + 34.870|date: 2010/08/20> high |ticker: GIS> => 59.850|date: 2009/08/21> + 59.580|date: 2009/08/24> + 59.590|date: 2009/08/25> + 60.010|date: 2009/08/26> + 59.830|date: 2009/08/27> + 59.590|date: 2009/08/28> + 59.790|date: 2009/08/31> + 59.630|date: 2009/09/01> + 58.980|date: 2009/09/02> + 58.980|date: 2009/09/03> + 58.770|date: 2009/09/04> + 60.680|date: 2009/09/09> + 60.910|date: 2009/09/10> + 61.110|date: 2009/09/11> + 60.720|date: 2009/09/14> + 60.500|date: 2009/09/15> + 60.230|date: 2009/09/16> + 60.350|date: 2009/09/17> + 60.400|date: 2009/09/18> + 60.990|date: 2009/09/21> + 61.170|date: 2009/09/22> + 64.620|date: 2009/09/23> + 64.140|date: 2009/09/24> + 63.480|date: 2009/09/25> + 64.600|date: 2009/09/28> + 64.580|date: 2009/09/29> + 64.490|date: 2009/09/30> + 64.360|date: 2009/10/01> + 64.050|date: 2009/10/02> + 64.270|date: 2009/10/05> + 65.010|date: 2009/10/06> + 64.710|date: 2009/10/07> + 64.810|date: 2009/10/08> + 64.800|date: 2009/10/09> + 65.130|date: 2009/10/12> + 65.000|date: 2009/10/13> + 65.050|date: 2009/10/14> + 65.400|date: 2009/10/15> + 66.340|date: 2009/10/16> + 66.810|date: 2009/10/19> + 66.760|date: 2009/10/20> + 66.920|date: 2009/10/21> + 65.730|date: 2009/10/22> + 65.800|date: 2009/10/23> + 65.625|date: 2009/10/26> + 65.770|date: 2009/10/27> + 65.600|date: 2009/10/28> + 66.450|date: 2009/11/05> + 66.400|date: 2009/11/06> + 66.810|date: 2009/11/09> + 67.480|date: 2009/11/10> + 67.500|date: 2009/11/11> + 67.770|date: 2009/11/12> + 67.700|date: 2009/11/13> + 67.750|date: 2009/11/16> + 67.750|date: 2009/11/17> + 67.650|date: 2009/11/18> + 67.620|date: 2009/11/19> + 68.000|date: 2009/11/20> + 68.700|date: 2009/11/23> + 69.101|date: 2009/11/24> + 68.940|date: 2009/11/25> + 68.390|date: 2009/11/27> + 68.230|date: 2009/11/30> + 68.820|date: 2009/12/01> + 69.000|date: 2009/12/02> + 68.760|date: 2009/12/03> + 69.000|date: 2009/12/04> + 69.300|date: 2009/12/07> + 69.070|date: 2009/12/08> + 69.120|date: 2009/12/09> + 69.120|date: 2009/12/10> + 69.530|date: 2009/12/11> + 69.380|date: 2009/12/14> + 69.000|date: 2009/12/15> + 69.240|date: 2009/12/16> + 69.930|date: 2009/12/17> + 69.880|date: 2009/12/18> + 69.820|date: 2009/12/21> + 70.980|date: 2009/12/22> + 70.970|date: 2009/12/23> + 71.000|date: 2009/12/24> + 71.800|date: 2009/12/28> + 72.090|date: 2009/12/29> + 71.990|date: 2009/12/30> + 71.980|date: 2009/12/31> + 71.280|date: 2010/01/04> + 71.180|date: 2010/01/05> + 70.920|date: 2010/01/06> + 71.430|date: 2010/01/07> + 71.400|date: 2010/01/08> + 70.920|date: 2010/01/11> + 71.440|date: 2010/01/12> + 71.910|date: 2010/01/13> + 71.790|date: 2010/01/14> + 71.970|date: 2010/01/15> + 72.250|date: 2010/01/19> + 71.540|date: 2010/01/20> + 71.930|date: 2010/01/21> + 71.850|date: 2010/01/22> + 71.740|date: 2010/01/25> + 71.050|date: 2010/01/26> + 71.790|date: 2010/01/27> + 72.460|date: 2010/01/28> + 72.310|date: 2010/01/29> + 71.830|date: 2010/02/01> + 71.620|date: 2010/02/02> + 71.150|date: 2010/02/03> + 70.250|date: 2010/02/04> + 69.080|date: 2010/02/05> + 69.260|date: 2010/02/08> + 69.815|date: 2010/02/09> + 69.730|date: 2010/02/10> + 69.450|date: 2010/02/11> + 69.660|date: 2010/02/12> + 70.660|date: 2010/02/16> + 71.150|date: 2010/02/17> + 72.040|date: 2010/02/18> + 72.470|date: 2010/02/19> + 72.480|date: 2010/02/22> + 72.400|date: 2010/02/23> + 72.340|date: 2010/02/24> + 71.780|date: 2010/02/25> + 72.390|date: 2010/02/26> + 72.780|date: 2010/03/01> + 72.980|date: 2010/03/02> + 73.260|date: 2010/03/03> + 73.230|date: 2010/03/04> + 72.890|date: 2010/03/05> + 72.810|date: 2010/03/08> + 72.600|date: 2010/03/09> + 72.420|date: 2010/03/10> + 72.620|date: 2010/03/11> + 73.000|date: 2010/03/12> + 72.690|date: 2010/03/15> + 73.390|date: 2010/03/16> + 73.330|date: 2010/03/17> + 73.740|date: 2010/03/18> + 73.950|date: 2010/03/19> + 73.250|date: 2010/03/22> + 73.680|date: 2010/03/23> + 73.300|date: 2010/03/24> + 72.550|date: 2010/03/25> + 71.260|date: 2010/03/26> + 71.070|date: 2010/03/29> + 71.365|date: 2010/03/30> + 71.210|date: 2010/03/31> + 71.690|date: 2010/04/01> + 71.660|date: 2010/04/05> + 70.910|date: 2010/04/06> + 70.490|date: 2010/04/07> + 70.310|date: 2010/04/08> + 70.870|date: 2010/04/09> + 71.040|date: 2010/04/12> + 70.860|date: 2010/04/13> + 71.150|date: 2010/04/14> + 70.900|date: 2010/04/15> + 70.810|date: 2010/04/16> + 70.360|date: 2010/04/19> + 70.530|date: 2010/04/20> + 70.900|date: 2010/04/21> + 70.890|date: 2010/04/22> + 70.630|date: 2010/04/23> + 70.990|date: 2010/04/26> + 70.440|date: 2010/04/27> + 70.330|date: 2010/04/28> + 71.380|date: 2010/04/29> + 71.780|date: 2010/04/30> + 71.680|date: 2010/05/03> + 72.000|date: 2010/05/04> + 72.850|date: 2010/05/05> + 72.890|date: 2010/05/06> + 71.010|date: 2010/05/07> + 72.090|date: 2010/05/10> + 72.780|date: 2010/05/11> + 73.510|date: 2010/05/12> + 74.200|date: 2010/05/13> + 73.340|date: 2010/05/14> + 73.980|date: 2010/05/17> + 74.450|date: 2010/05/18> + 73.790|date: 2010/05/19> + 72.880|date: 2010/05/20> + 71.720|date: 2010/05/21> + 72.300|date: 2010/05/24> + 70.950|date: 2010/05/25> + 71.430|date: 2010/05/26> + 71.610|date: 2010/05/27> + 71.840|date: 2010/05/28> + 72.700|date: 2010/06/01> + 74.300|date: 2010/06/02> + 75.140|date: 2010/06/03> + 74.280|date: 2010/06/04> + 75.680|date: 2010/06/07> + 75.390|date: 2010/06/08> + 37.710|date: 2010/06/09> + 38.040|date: 2010/06/10> + 37.780|date: 2010/06/11> + 38.320|date: 2010/06/14> + 38.460|date: 2010/06/15> + 38.400|date: 2010/06/16> + 38.980|date: 2010/06/17> + 38.980|date: 2010/06/18> + 38.850|date: 2010/06/21> + 38.140|date: 2010/06/22> + 37.990|date: 2010/06/23> + 38.010|date: 2010/06/24> + 37.800|date: 2010/06/25> + 37.640|date: 2010/06/28> + 37.430|date: 2010/06/29> + 35.900|date: 2010/06/30> + 35.680|date: 2010/07/01> + 35.640|date: 2010/07/02> + 35.930|date: 2010/07/06> + 36.460|date: 2010/07/07> + 36.830|date: 2010/07/08> + 36.720|date: 2010/07/09> + 36.270|date: 2010/07/12> + 36.610|date: 2010/07/13> + 36.410|date: 2010/07/14> + 36.310|date: 2010/07/15> + 36.080|date: 2010/07/16> + 35.700|date: 2010/07/19> + 35.420|date: 2010/07/20> + 35.560|date: 2010/07/21> + 35.480|date: 2010/07/22> + 35.580|date: 2010/07/23> + 35.685|date: 2010/07/26> + 36.000|date: 2010/07/27> + 35.910|date: 2010/07/28> + 35.110|date: 2010/07/29> + 34.480|date: 2010/07/30> + 35.030|date: 2010/08/02> + 34.420|date: 2010/08/03> + 34.700|date: 2010/08/04> + 34.520|date: 2010/08/05> + 33.730|date: 2010/08/06> + 33.870|date: 2010/08/09> + 34.150|date: 2010/08/10> + 33.980|date: 2010/08/11> + 34.440|date: 2010/08/12> + 35.170|date: 2010/08/13> + 35.160|date: 2010/08/16> + 35.540|date: 2010/08/17> + 35.290|date: 2010/08/19> + 35.200|date: 2010/08/20> low |ticker: GIS> => 58.630|date: 2009/08/21> + 58.930|date: 2009/08/24> + 58.710|date: 2009/08/25> + 59.110|date: 2009/08/26> + 59.150|date: 2009/08/27> + 58.860|date: 2009/08/28> + 58.630|date: 2009/08/31> + 59.010|date: 2009/09/01> + 58.280|date: 2009/09/02> + 57.980|date: 2009/09/03> + 58.330|date: 2009/09/04> + 60.200|date: 2009/09/09> + 59.890|date: 2009/09/10> + 60.270|date: 2009/09/11> + 60.250|date: 2009/09/14> + 59.540|date: 2009/09/15> + 58.890|date: 2009/09/16> + 59.921|date: 2009/09/17> + 59.800|date: 2009/09/18> + 59.650|date: 2009/09/21> + 60.400|date: 2009/09/22> + 62.870|date: 2009/09/23> + 63.200|date: 2009/09/24> + 62.890|date: 2009/09/25> + 63.490|date: 2009/09/28> + 63.360|date: 2009/09/29> + 63.080|date: 2009/09/30> + 63.430|date: 2009/10/01> + 63.190|date: 2009/10/02> + 63.190|date: 2009/10/05> + 64.620|date: 2009/10/06> + 64.240|date: 2009/10/07> + 64.130|date: 2009/10/08> + 64.120|date: 2009/10/09> + 64.270|date: 2009/10/12> + 64.490|date: 2009/10/13> + 64.590|date: 2009/10/14> + 64.510|date: 2009/10/15> + 64.990|date: 2009/10/16> + 65.670|date: 2009/10/19> + 65.910|date: 2009/10/20> + 65.320|date: 2009/10/21> + 64.800|date: 2009/10/22> + 64.800|date: 2009/10/23> + 64.670|date: 2009/10/26> + 64.980|date: 2009/10/27> + 64.820|date: 2009/10/28> + 64.960|date: 2009/11/05> + 65.725|date: 2009/11/06> + 66.070|date: 2009/11/09> + 66.450|date: 2009/11/10> + 66.870|date: 2009/11/11> + 66.810|date: 2009/11/12> + 67.210|date: 2009/11/13> + 67.210|date: 2009/11/16> + 67.370|date: 2009/11/17> + 67.000|date: 2009/11/18> + 66.680|date: 2009/11/19> + 67.300|date: 2009/11/20> + 67.930|date: 2009/11/23> + 68.000|date: 2009/11/24> + 68.330|date: 2009/11/25> + 67.300|date: 2009/11/27> + 67.670|date: 2009/11/30> + 68.310|date: 2009/12/01> + 68.400|date: 2009/12/02> + 67.960|date: 2009/12/03> + 68.290|date: 2009/12/04> + 68.720|date: 2009/12/07> + 68.120|date: 2009/12/08> + 68.360|date: 2009/12/09> + 68.500|date: 2009/12/10> + 68.860|date: 2009/12/11> + 68.670|date: 2009/12/14> + 68.410|date: 2009/12/15> + 68.200|date: 2009/12/16> + 68.500|date: 2009/12/17> + 68.090|date: 2009/12/18> + 69.020|date: 2009/12/21> + 69.680|date: 2009/12/22> + 70.620|date: 2009/12/23> + 70.660|date: 2009/12/24> + 70.960|date: 2009/12/28> + 71.660|date: 2009/12/29> + 71.570|date: 2009/12/30> + 70.800|date: 2009/12/31> + 70.630|date: 2010/01/04> + 69.610|date: 2010/01/05> + 69.940|date: 2010/01/06> + 69.950|date: 2010/01/07> + 70.260|date: 2010/01/08> + 70.300|date: 2010/01/11> + 70.550|date: 2010/01/12> + 70.860|date: 2010/01/13> + 71.190|date: 2010/01/14> + 71.110|date: 2010/01/15> + 71.450|date: 2010/01/19> + 71.060|date: 2010/01/20> + 70.860|date: 2010/01/21> + 70.860|date: 2010/01/22> + 70.640|date: 2010/01/25> + 69.950|date: 2010/01/26> + 70.610|date: 2010/01/27> + 71.690|date: 2010/01/28> + 71.270|date: 2010/01/29> + 70.740|date: 2010/02/01> + 70.690|date: 2010/02/02> + 70.200|date: 2010/02/03> + 68.980|date: 2010/02/04> + 68.070|date: 2010/02/05> + 68.520|date: 2010/02/08> + 68.870|date: 2010/02/09> + 68.940|date: 2010/02/10> + 68.700|date: 2010/02/11> + 68.500|date: 2010/02/12> + 69.150|date: 2010/02/16> + 70.580|date: 2010/02/17> + 70.950|date: 2010/02/18> + 71.700|date: 2010/02/19> + 71.960|date: 2010/02/22> + 71.680|date: 2010/02/23> + 71.680|date: 2010/02/24> + 70.880|date: 2010/02/25> + 71.130|date: 2010/02/26> + 71.990|date: 2010/03/01> + 72.510|date: 2010/03/02> + 72.615|date: 2010/03/03> + 71.700|date: 2010/03/04> + 72.300|date: 2010/03/05> + 71.830|date: 2010/03/08> + 72.000|date: 2010/03/09> + 71.890|date: 2010/03/10> + 71.800|date: 2010/03/11> + 72.050|date: 2010/03/12> + 72.270|date: 2010/03/15> + 72.550|date: 2010/03/16> + 72.750|date: 2010/03/17> + 72.990|date: 2010/03/18> + 73.240|date: 2010/03/19> + 72.670|date: 2010/03/22> + 73.020|date: 2010/03/23> + 72.050|date: 2010/03/24> + 71.000|date: 2010/03/25> + 70.270|date: 2010/03/26> + 70.300|date: 2010/03/29> + 70.870|date: 2010/03/30> + 70.600|date: 2010/03/31> + 71.090|date: 2010/04/01> + 70.485|date: 2010/04/05> + 70.410|date: 2010/04/06> + 69.910|date: 2010/04/07> + 69.345|date: 2010/04/08> + 70.210|date: 2010/04/09> + 70.130|date: 2010/04/12> + 69.750|date: 2010/04/13> + 70.170|date: 2010/04/14> + 70.130|date: 2010/04/15> + 69.970|date: 2010/04/16> + 69.860|date: 2010/04/19> + 70.020|date: 2010/04/20> + 70.420|date: 2010/04/21> + 69.940|date: 2010/04/22> + 69.840|date: 2010/04/23> + 70.420|date: 2010/04/26> + 69.410|date: 2010/04/27> + 68.540|date: 2010/04/28> + 70.310|date: 2010/04/29> + 71.140|date: 2010/04/30> + 70.880|date: 2010/05/03> + 71.110|date: 2010/05/04> + 71.330|date: 2010/05/05> + 69.500|date: 2010/05/06> + 69.410|date: 2010/05/07> + 70.890|date: 2010/05/10> + 71.360|date: 2010/05/11> + 72.150|date: 2010/05/12> + 73.000|date: 2010/05/13> + 72.360|date: 2010/05/14> + 72.620|date: 2010/05/17> + 73.680|date: 2010/05/18> + 73.050|date: 2010/05/19> + 71.370|date: 2010/05/20> + 70.060|date: 2010/05/21> + 71.050|date: 2010/05/24> + 69.920|date: 2010/05/25> + 70.430|date: 2010/05/26> + 70.790|date: 2010/05/27> + 71.190|date: 2010/05/28> + 71.010|date: 2010/06/01> + 72.080|date: 2010/06/02> + 74.410|date: 2010/06/03> + 73.040|date: 2010/06/04> + 73.250|date: 2010/06/07> + 74.355|date: 2010/06/08> + 37.330|date: 2010/06/09> + 37.570|date: 2010/06/10> + 37.460|date: 2010/06/11> + 37.760|date: 2010/06/14> + 37.960|date: 2010/06/15> + 37.840|date: 2010/06/16> + 38.370|date: 2010/06/17> + 38.440|date: 2010/06/18> + 37.820|date: 2010/06/21> + 37.660|date: 2010/06/22> + 37.500|date: 2010/06/23> + 37.500|date: 2010/06/24> + 37.290|date: 2010/06/25> + 37.090|date: 2010/06/28> + 36.690|date: 2010/06/29> + 34.950|date: 2010/06/30> + 35.130|date: 2010/07/01> + 35.200|date: 2010/07/02> + 35.550|date: 2010/07/06> + 35.680|date: 2010/07/07> + 36.230|date: 2010/07/08> + 36.150|date: 2010/07/09> + 35.800|date: 2010/07/12> + 36.270|date: 2010/07/13> + 36.020|date: 2010/07/14> + 35.860|date: 2010/07/15> + 35.430|date: 2010/07/16> + 35.260|date: 2010/07/19> + 35.000|date: 2010/07/20> + 34.940|date: 2010/07/21> + 35.090|date: 2010/07/22> + 35.220|date: 2010/07/23> + 35.360|date: 2010/07/26> + 35.300|date: 2010/07/27> + 35.380|date: 2010/07/28> + 34.130|date: 2010/07/29> + 33.840|date: 2010/07/30> + 34.310|date: 2010/08/02> + 33.970|date: 2010/08/03> + 34.000|date: 2010/08/04> + 33.530|date: 2010/08/05> + 33.110|date: 2010/08/06> + 33.520|date: 2010/08/09> + 33.420|date: 2010/08/10> + 33.480|date: 2010/08/11> + 33.510|date: 2010/08/12> + 34.240|date: 2010/08/13> + 34.500|date: 2010/08/16> + 34.940|date: 2010/08/17> + 34.912|date: 2010/08/19> + 34.870|date: 2010/08/20> close |ticker: GIS> => 59.610|date: 2009/08/21> + 59.320|date: 2009/08/24> + 59.240|date: 2009/08/25> + 59.620|date: 2009/08/26> + 59.270|date: 2009/08/27> + 58.970|date: 2009/08/28> + 59.730|date: 2009/08/31> + 59.210|date: 2009/09/01> + 58.750|date: 2009/09/02> + 58.610|date: 2009/09/03> + 58.510|date: 2009/09/04> + 60.540|date: 2009/09/09> + 60.900|date: 2009/09/10> + 60.580|date: 2009/09/11> + 60.580|date: 2009/09/14> + 60.300|date: 2009/09/15> + 60.230|date: 2009/09/16> + 60.060|date: 2009/09/17> + 60.310|date: 2009/09/18> + 60.660|date: 2009/09/21> + 60.970|date: 2009/09/22> + 63.800|date: 2009/09/23> + 63.450|date: 2009/09/24> + 63.290|date: 2009/09/25> + 64.510|date: 2009/09/28> + 63.570|date: 2009/09/29> + 64.380|date: 2009/09/30> + 63.490|date: 2009/10/01> + 63.890|date: 2009/10/02> + 63.960|date: 2009/10/05> + 64.900|date: 2009/10/06> + 64.650|date: 2009/10/07> + 64.690|date: 2009/10/08> + 64.450|date: 2009/10/09> + 64.690|date: 2009/10/12> + 64.800|date: 2009/10/13> + 64.820|date: 2009/10/14> + 65.290|date: 2009/10/15> + 66.000|date: 2009/10/16> + 66.320|date: 2009/10/19> + 66.340|date: 2009/10/20> + 65.430|date: 2009/10/21> + 65.550|date: 2009/10/22> + 64.950|date: 2009/10/23> + 65.010|date: 2009/10/26> + 65.460|date: 2009/10/27> + 64.890|date: 2009/10/28> + 66.250|date: 2009/11/05> + 66.370|date: 2009/11/06> + 66.720|date: 2009/11/09> + 67.170|date: 2009/11/10> + 66.950|date: 2009/11/11> + 67.280|date: 2009/11/12> + 67.600|date: 2009/11/13> + 67.730|date: 2009/11/16> + 67.570|date: 2009/11/17> + 67.490|date: 2009/11/18> + 67.510|date: 2009/11/19> + 67.940|date: 2009/11/20> + 68.340|date: 2009/11/23> + 69.020|date: 2009/11/24> + 68.720|date: 2009/11/25> + 68.100|date: 2009/11/27> + 68.000|date: 2009/11/30> + 68.680|date: 2009/12/01> + 68.560|date: 2009/12/02> + 68.190|date: 2009/12/03> + 68.930|date: 2009/12/04> + 69.000|date: 2009/12/07> + 68.730|date: 2009/12/08> + 68.600|date: 2009/12/09> + 68.730|date: 2009/12/10> + 69.060|date: 2009/12/11> + 68.930|date: 2009/12/14> + 68.790|date: 2009/12/15> + 68.290|date: 2009/12/16> + 69.040|date: 2009/12/17> + 68.950|date: 2009/12/18> + 69.600|date: 2009/12/21> + 70.890|date: 2009/12/22> + 70.930|date: 2009/12/23> + 70.950|date: 2009/12/24> + 71.800|date: 2009/12/28> + 71.940|date: 2009/12/29> + 71.810|date: 2009/12/30> + 70.810|date: 2009/12/31> + 70.900|date: 2010/01/04> + 70.240|date: 2010/01/05> + 70.660|date: 2010/01/06> + 71.300|date: 2010/01/07> + 70.720|date: 2010/01/08> + 70.790|date: 2010/01/11> + 71.320|date: 2010/01/12> + 71.640|date: 2010/01/13> + 71.640|date: 2010/01/14> + 71.330|date: 2010/01/15> + 71.910|date: 2010/01/19> + 71.430|date: 2010/01/20> + 71.120|date: 2010/01/21> + 70.960|date: 2010/01/22> + 70.770|date: 2010/01/25> + 70.960|date: 2010/01/26> + 71.520|date: 2010/01/27> + 71.950|date: 2010/01/28> + 71.310|date: 2010/01/29> + 71.030|date: 2010/02/01> + 71.030|date: 2010/02/02> + 70.540|date: 2010/02/03> + 69.000|date: 2010/02/04> + 68.630|date: 2010/02/05> + 68.580|date: 2010/02/08> + 69.450|date: 2010/02/09> + 69.470|date: 2010/02/10> + 69.430|date: 2010/02/11> + 69.490|date: 2010/02/12> + 70.620|date: 2010/02/16> + 70.970|date: 2010/02/17> + 72.030|date: 2010/02/18> + 72.360|date: 2010/02/19> + 72.290|date: 2010/02/22> + 71.880|date: 2010/02/23> + 71.920|date: 2010/02/24> + 71.690|date: 2010/02/25> + 72.010|date: 2010/02/26> + 72.450|date: 2010/03/01> + 72.700|date: 2010/03/02> + 72.960|date: 2010/03/03> + 72.380|date: 2010/03/04> + 72.690|date: 2010/03/05> + 72.150|date: 2010/03/08> + 72.070|date: 2010/03/09> + 72.250|date: 2010/03/10> + 72.620|date: 2010/03/11> + 72.370|date: 2010/03/12> + 72.560|date: 2010/03/15> + 73.270|date: 2010/03/16> + 73.170|date: 2010/03/17> + 73.640|date: 2010/03/18> + 73.340|date: 2010/03/19> + 72.980|date: 2010/03/22> + 73.570|date: 2010/03/23> + 72.180|date: 2010/03/24> + 71.150|date: 2010/03/25> + 70.480|date: 2010/03/26> + 70.860|date: 2010/03/29> + 71.170|date: 2010/03/30> + 70.790|date: 2010/03/31> + 71.380|date: 2010/04/01> + 70.840|date: 2010/04/05> + 70.510|date: 2010/04/06> + 70.130|date: 2010/04/07> + 70.160|date: 2010/04/08> + 70.820|date: 2010/04/09> + 70.360|date: 2010/04/12> + 70.680|date: 2010/04/13> + 70.870|date: 2010/04/14> + 70.610|date: 2010/04/15> + 70.200|date: 2010/04/16> + 70.310|date: 2010/04/19> + 70.490|date: 2010/04/20> + 70.630|date: 2010/04/21> + 70.400|date: 2010/04/22> + 70.630|date: 2010/04/23> + 70.610|date: 2010/04/26> + 69.470|date: 2010/04/27> + 70.300|date: 2010/04/28> + 71.190|date: 2010/04/29> + 71.160|date: 2010/04/30> + 71.470|date: 2010/05/03> + 71.580|date: 2010/05/04> + 72.550|date: 2010/05/05> + 70.910|date: 2010/05/06> + 69.670|date: 2010/05/07> + 71.930|date: 2010/05/10> + 72.320|date: 2010/05/11> + 73.510|date: 2010/05/12> + 73.430|date: 2010/05/13> + 72.740|date: 2010/05/14> + 73.910|date: 2010/05/17> + 73.710|date: 2010/05/18> + 73.550|date: 2010/05/19> + 71.520|date: 2010/05/20> + 71.720|date: 2010/05/21> + 71.570|date: 2010/05/24> + 70.870|date: 2010/05/25> + 70.500|date: 2010/05/26> + 71.400|date: 2010/05/27> + 71.230|date: 2010/05/28> + 72.000|date: 2010/06/01> + 74.300|date: 2010/06/02> + 74.740|date: 2010/06/03> + 73.300|date: 2010/06/04> + 74.550|date: 2010/06/07> + 75.140|date: 2010/06/08> + 37.500|date: 2010/06/09> + 37.920|date: 2010/06/10> + 37.660|date: 2010/06/11> + 38.090|date: 2010/06/14> + 38.170|date: 2010/06/15> + 38.330|date: 2010/06/16> + 38.930|date: 2010/06/17> + 38.540|date: 2010/06/18> + 37.950|date: 2010/06/21> + 37.710|date: 2010/06/22> + 37.840|date: 2010/06/23> + 37.570|date: 2010/06/24> + 37.340|date: 2010/06/25> + 37.400|date: 2010/06/28> + 36.900|date: 2010/06/29> + 35.520|date: 2010/06/30> + 35.450|date: 2010/07/01> + 35.420|date: 2010/07/02> + 35.810|date: 2010/07/06> + 36.440|date: 2010/07/07> + 36.720|date: 2010/07/08> + 36.150|date: 2010/07/09> + 36.220|date: 2010/07/12> + 36.380|date: 2010/07/13> + 36.250|date: 2010/07/14> + 36.070|date: 2010/07/15> + 35.540|date: 2010/07/16> + 35.390|date: 2010/07/19> + 35.360|date: 2010/07/20> + 35.030|date: 2010/07/21> + 35.360|date: 2010/07/22> + 35.520|date: 2010/07/23> + 35.440|date: 2010/07/26> + 35.890|date: 2010/07/27> + 35.440|date: 2010/07/28> + 34.130|date: 2010/07/29> + 34.200|date: 2010/07/30> + 34.350|date: 2010/08/02> + 33.980|date: 2010/08/03> + 34.620|date: 2010/08/04> + 33.850|date: 2010/08/05> + 33.570|date: 2010/08/06> + 33.700|date: 2010/08/09> + 33.980|date: 2010/08/10> + 33.810|date: 2010/08/11> + 34.430|date: 2010/08/12> + 34.860|date: 2010/08/13> + 35.150|date: 2010/08/16> + 35.380|date: 2010/08/17> + 35.130|date: 2010/08/19> + 35.140|date: 2010/08/20> volume |ticker: GIS> => 25547.000|date: 2009/08/21> + 15760.000|date: 2009/08/24> + 15805.000|date: 2009/08/25> + 21007.000|date: 2009/08/26> + 16901.000|date: 2009/08/27> + 15072.000|date: 2009/08/28> + 18966.000|date: 2009/08/31> + 23905.000|date: 2009/09/01> + 30382.000|date: 2009/09/02> + 19847.000|date: 2009/09/03> + 17588.000|date: 2009/09/04> + 23962.000|date: 2009/09/09> + 38090.000|date: 2009/09/10> + 20923.000|date: 2009/09/11> + 12652.000|date: 2009/09/14> + 24682.000|date: 2009/09/15> + 35238.000|date: 2009/09/16> + 23925.000|date: 2009/09/17> + 30847.000|date: 2009/09/18> + 19299.000|date: 2009/09/21> + 35296.000|date: 2009/09/22> + 75440.000|date: 2009/09/23> + 37130.000|date: 2009/09/24> + 25206.000|date: 2009/09/25> + 34926.000|date: 2009/09/28> + 29455.000|date: 2009/09/29> + 37959.000|date: 2009/09/30> + 28682.000|date: 2009/10/01> + 23785.000|date: 2009/10/02> + 17197.000|date: 2009/10/05> + 29926.000|date: 2009/10/06> + 17985.000|date: 2009/10/07> + 19418.000|date: 2009/10/08> + 15532.000|date: 2009/10/09> + 19977.000|date: 2009/10/12> + 15457.000|date: 2009/10/13> + 14819.000|date: 2009/10/14> + 23720.000|date: 2009/10/15> + 33566.000|date: 2009/10/16> + 20405.000|date: 2009/10/19> + 22765.000|date: 2009/10/20> + 22572.000|date: 2009/10/21> + 16764.000|date: 2009/10/22> + 15379.000|date: 2009/10/23> + 17037.000|date: 2009/10/26> + 17414.000|date: 2009/10/27> + 25207.000|date: 2009/10/28> + 25116.000|date: 2009/11/05> + 16109.000|date: 2009/11/06> + 16312.000|date: 2009/11/09> + 19191.000|date: 2009/11/10> + 16034.000|date: 2009/11/11> + 19441.000|date: 2009/11/12> + 11978.000|date: 2009/11/13> + 17608.000|date: 2009/11/16> + 15911.000|date: 2009/11/17> + 13205.000|date: 2009/11/18> + 17019.000|date: 2009/11/19> + 23039.000|date: 2009/11/20> + 16556.000|date: 2009/11/23> + 22202.000|date: 2009/11/24> + 12581.000|date: 2009/11/25> + 8440.000|date: 2009/11/27> + 16760.000|date: 2009/11/30> + 18347.000|date: 2009/12/01> + 16508.000|date: 2009/12/02> + 15239.000|date: 2009/12/03> + 16598.000|date: 2009/12/04> + 13829.000|date: 2009/12/07> + 18617.000|date: 2009/12/08> + 18367.000|date: 2009/12/09> + 15125.000|date: 2009/12/10> + 21143.000|date: 2009/12/11> + 19908.000|date: 2009/12/14> + 19865.000|date: 2009/12/15> + 27390.000|date: 2009/12/16> + 44290.000|date: 2009/12/17> + 38415.000|date: 2009/12/18> + 21063.000|date: 2009/12/21> + 37085.000|date: 2009/12/22> + 14208.000|date: 2009/12/23> + 6390.000|date: 2009/12/24> + 20822.000|date: 2009/12/28> + 15416.000|date: 2009/12/29> + 11877.000|date: 2009/12/30> + 13761.000|date: 2009/12/31> + 25781.000|date: 2010/01/04> + 37208.000|date: 2010/01/05> + 23433.000|date: 2010/01/06> + 33533.000|date: 2010/01/07> + 22230.000|date: 2010/01/08> + 12260.000|date: 2010/01/11> + 18431.000|date: 2010/01/12> + 20139.000|date: 2010/01/13> + 11354.000|date: 2010/01/14> + 19361.000|date: 2010/01/15> + 25547.000|date: 2010/01/19> + 20434.000|date: 2010/01/20> + 26110.000|date: 2010/01/21> + 38064.000|date: 2010/01/22> + 19670.000|date: 2010/01/25> + 25120.000|date: 2010/01/26> + 27304.000|date: 2010/01/27> + 30836.000|date: 2010/01/28> + 25734.000|date: 2010/01/29> + 27849.000|date: 2010/02/01> + 38466.000|date: 2010/02/02> + 30091.000|date: 2010/02/03> + 41322.000|date: 2010/02/04> + 29477.000|date: 2010/02/05> + 19704.000|date: 2010/02/08> + 18817.000|date: 2010/02/09> + 17570.000|date: 2010/02/10> + 20654.000|date: 2010/02/11> + 26357.000|date: 2010/02/12> + 23231.000|date: 2010/02/16> + 17083.000|date: 2010/02/17> + 21500.000|date: 2010/02/18> + 14989.000|date: 2010/02/19> + 13233.000|date: 2010/02/22> + 11485.000|date: 2010/02/23> + 12897.000|date: 2010/02/24> + 20472.000|date: 2010/02/25> + 18356.000|date: 2010/02/26> + 21104.000|date: 2010/03/01> + 22963.000|date: 2010/03/02> + 16050.000|date: 2010/03/03> + 33729.000|date: 2010/03/04> + 18115.000|date: 2010/03/05> + 18749.000|date: 2010/03/08> + 16829.000|date: 2010/03/09> + 20108.000|date: 2010/03/10> + 13961.000|date: 2010/03/11> + 17678.000|date: 2010/03/12> + 18790.000|date: 2010/03/15> + 20274.000|date: 2010/03/16> + 16844.000|date: 2010/03/17> + 21679.000|date: 2010/03/18> + 27694.000|date: 2010/03/19> + 30831.000|date: 2010/03/22> + 24533.000|date: 2010/03/23> + 45033.000|date: 2010/03/24> + 42049.000|date: 2010/03/25> + 29154.000|date: 2010/03/26> + 25878.000|date: 2010/03/29> + 30410.000|date: 2010/03/30> + 27561.000|date: 2010/03/31> + 26324.000|date: 2010/04/01> + 26800.000|date: 2010/04/05> + 27356.000|date: 2010/04/06> + 28743.000|date: 2010/04/07> + 28827.000|date: 2010/04/08> + 24385.000|date: 2010/04/09> + 24080.000|date: 2010/04/12> + 36906.000|date: 2010/04/13> + 27107.000|date: 2010/04/14> + 24820.000|date: 2010/04/15> + 27645.000|date: 2010/04/16> + 25620.000|date: 2010/04/19> + 23345.000|date: 2010/04/20> + 20613.000|date: 2010/04/21> + 19357.000|date: 2010/04/22> + 26276.000|date: 2010/04/23> + 21182.000|date: 2010/04/26> + 22023.000|date: 2010/04/27> + 37219.000|date: 2010/04/28> + 29646.000|date: 2010/04/29> + 32885.000|date: 2010/04/30> + 22787.000|date: 2010/05/03> + 41561.000|date: 2010/05/04> + 35702.000|date: 2010/05/05> + 46275.000|date: 2010/05/06> + 50620.000|date: 2010/05/07> + 28583.000|date: 2010/05/10> + 25703.000|date: 2010/05/11> + 32622.000|date: 2010/05/12> + 29376.000|date: 2010/05/13> + 30570.000|date: 2010/05/14> + 33336.000|date: 2010/05/17> + 28613.000|date: 2010/05/18> + 38029.000|date: 2010/05/19> + 30007.000|date: 2010/05/20> + 35116.000|date: 2010/05/21> + 24387.000|date: 2010/05/24> + 34076.000|date: 2010/05/25> + 26234.000|date: 2010/05/26> + 25635.000|date: 2010/05/27> + 20871.000|date: 2010/05/28> + 32195.000|date: 2010/06/01> + 39478.000|date: 2010/06/02> + 39440.000|date: 2010/06/03> + 33362.000|date: 2010/06/04> + 35078.000|date: 2010/06/07> + 49885.000|date: 2010/06/08> + 106928.000|date: 2010/06/09> + 73740.000|date: 2010/06/10> + 62506.000|date: 2010/06/11> + 52978.000|date: 2010/06/14> + 77825.000|date: 2010/06/15> + 41069.000|date: 2010/06/16> + 60036.000|date: 2010/06/17> + 58423.000|date: 2010/06/18> + 62595.000|date: 2010/06/21> + 51654.000|date: 2010/06/22> + 40709.000|date: 2010/06/23> + 55028.000|date: 2010/06/24> + 88357.000|date: 2010/06/25> + 50907.000|date: 2010/06/28> + 64164.000|date: 2010/06/29> + 141025.000|date: 2010/06/30> + 80494.000|date: 2010/07/01> + 50311.000|date: 2010/07/02> + 70461.000|date: 2010/07/06> + 62784.000|date: 2010/07/07> + 72428.000|date: 2010/07/08> + 60476.000|date: 2010/07/09> + 57844.000|date: 2010/07/12> + 40890.000|date: 2010/07/13> + 34497.000|date: 2010/07/14> + 55675.000|date: 2010/07/15> + 61651.000|date: 2010/07/16> + 41587.000|date: 2010/07/19> + 56812.000|date: 2010/07/20> + 47407.000|date: 2010/07/21> + 59738.000|date: 2010/07/22> + 46664.000|date: 2010/07/23> + 43922.000|date: 2010/07/26> + 50437.000|date: 2010/07/27> + 36356.000|date: 2010/07/28> + 106735.000|date: 2010/07/29> + 84504.000|date: 2010/07/30> + 65994.000|date: 2010/08/02> + 45891.000|date: 2010/08/03> + 38364.000|date: 2010/08/04> + 100750.000|date: 2010/08/05> + 76829.000|date: 2010/08/06> + 45307.000|date: 2010/08/09> + 50185.000|date: 2010/08/10> + 53403.000|date: 2010/08/11> + 91143.000|date: 2010/08/12> + 71049.000|date: 2010/08/13> + 60168.000|date: 2010/08/16> + 47234.000|date: 2010/08/17> + 41583.000|date: 2010/08/19> + 37501.000|date: 2010/08/20> open |ticker: GLW> => 16.150|date: 2009/08/21> + 16.200|date: 2009/08/24> + 16.050|date: 2009/08/25> + 16.140|date: 2009/08/26> + 15.950|date: 2009/08/27> + 16.090|date: 2009/08/28> + 15.770|date: 2009/08/31> + 15.130|date: 2009/09/01> + 14.750|date: 2009/09/02> + 15.200|date: 2009/09/03> + 15.170|date: 2009/09/04> + 15.360|date: 2009/09/09> + 15.700|date: 2009/09/10> + 16.310|date: 2009/09/11> + 15.760|date: 2009/09/14> + 15.860|date: 2009/09/15> + 15.650|date: 2009/09/16> + 15.710|date: 2009/09/17> + 15.630|date: 2009/09/18> + 15.240|date: 2009/09/21> + 15.710|date: 2009/09/22> + 15.510|date: 2009/09/23> + 15.490|date: 2009/09/24> + 14.910|date: 2009/09/25> + 14.910|date: 2009/09/28> + 15.100|date: 2009/09/29> + 15.200|date: 2009/09/30> + 15.210|date: 2009/10/01> + 14.780|date: 2009/10/02> + 14.620|date: 2009/10/05> + 15.350|date: 2009/10/06> + 15.490|date: 2009/10/07> + 15.600|date: 2009/10/08> + 15.410|date: 2009/10/09> + 15.790|date: 2009/10/12> + 15.710|date: 2009/10/13> + 15.690|date: 2009/10/14> + 15.730|date: 2009/10/15> + 15.440|date: 2009/10/16> + 15.180|date: 2009/10/19> + 15.660|date: 2009/10/20> + 15.750|date: 2009/10/21> + 15.520|date: 2009/10/22> + 15.730|date: 2009/10/23> + 15.650|date: 2009/10/26> + 15.520|date: 2009/10/27> + 14.960|date: 2009/10/28> + 14.990|date: 2009/11/05> + 15.020|date: 2009/11/06> + 15.350|date: 2009/11/09> + 15.590|date: 2009/11/10> + 15.870|date: 2009/11/11> + 16.110|date: 2009/11/12> + 16.480|date: 2009/11/13> + 16.750|date: 2009/11/16> + 16.640|date: 2009/11/17> + 16.920|date: 2009/11/18> + 16.680|date: 2009/11/19> + 16.500|date: 2009/11/20> + 16.680|date: 2009/11/23> + 16.500|date: 2009/11/24> + 16.550|date: 2009/11/25> + 16.400|date: 2009/11/27> + 16.660|date: 2009/11/30> + 16.700|date: 2009/12/01> + 17.210|date: 2009/12/02> + 17.810|date: 2009/12/03> + 17.950|date: 2009/12/04> + 18.420|date: 2009/12/07> + 18.160|date: 2009/12/08> + 17.850|date: 2009/12/09> + 18.310|date: 2009/12/10> + 18.480|date: 2009/12/11> + 18.590|date: 2009/12/14> + 18.840|date: 2009/12/15> + 19.020|date: 2009/12/16> + 18.680|date: 2009/12/17> + 18.630|date: 2009/12/18> + 18.580|date: 2009/12/21> + 18.970|date: 2009/12/22> + 19.470|date: 2009/12/23> + 19.310|date: 2009/12/24> + 19.420|date: 2009/12/28> + 19.220|date: 2009/12/29> + 19.090|date: 2009/12/30> + 19.290|date: 2009/12/31> + 19.470|date: 2010/01/04> + 19.850|date: 2010/01/05> + 19.570|date: 2010/01/06> + 19.330|date: 2010/01/07> + 19.450|date: 2010/01/08> + 20.620|date: 2010/01/11> + 20.350|date: 2010/01/12> + 20.340|date: 2010/01/13> + 20.260|date: 2010/01/14> + 20.240|date: 2010/01/15> + 19.390|date: 2010/01/19> + 19.640|date: 2010/01/20> + 19.850|date: 2010/01/21> + 19.540|date: 2010/01/22> + 18.720|date: 2010/01/25> + 18.670|date: 2010/01/26> + 18.650|date: 2010/01/27> + 19.220|date: 2010/01/28> + 18.610|date: 2010/01/29> + 18.160|date: 2010/02/01> + 18.220|date: 2010/02/02> + 18.650|date: 2010/02/03> + 18.760|date: 2010/02/04> + 18.120|date: 2010/02/05> + 18.040|date: 2010/02/08> + 18.000|date: 2010/02/09> + 17.750|date: 2010/02/10> + 17.550|date: 2010/02/11> + 17.780|date: 2010/02/12> + 18.070|date: 2010/02/16> + 18.230|date: 2010/02/17> + 17.950|date: 2010/02/18> + 17.820|date: 2010/02/19> + 18.290|date: 2010/02/22> + 17.330|date: 2010/02/23> + 17.260|date: 2010/02/24> + 17.180|date: 2010/02/25> + 17.410|date: 2010/02/26> + 17.700|date: 2010/03/01> + 17.850|date: 2010/03/02> + 17.680|date: 2010/03/03> + 17.750|date: 2010/03/04> + 17.700|date: 2010/03/05> + 18.220|date: 2010/03/08> + 18.320|date: 2010/03/09> + 18.410|date: 2010/03/10> + 18.420|date: 2010/03/11> + 18.500|date: 2010/03/12> + 17.960|date: 2010/03/15> + 18.240|date: 2010/03/16> + 18.580|date: 2010/03/17> + 19.240|date: 2010/03/18> + 19.390|date: 2010/03/19> + 19.200|date: 2010/03/22> + 19.570|date: 2010/03/23> + 19.920|date: 2010/03/24> + 19.790|date: 2010/03/25> + 19.780|date: 2010/03/26> + 19.880|date: 2010/03/29> + 20.090|date: 2010/03/30> + 20.000|date: 2010/03/31> + 20.280|date: 2010/04/01> + 20.490|date: 2010/04/05> + 20.600|date: 2010/04/06> + 20.340|date: 2010/04/07> + 19.930|date: 2010/04/08> + 19.860|date: 2010/04/09> + 19.750|date: 2010/04/12> + 19.930|date: 2010/04/13> + 20.160|date: 2010/04/14> + 20.260|date: 2010/04/15> + 20.150|date: 2010/04/16> + 19.940|date: 2010/04/19> + 20.110|date: 2010/04/20> + 20.200|date: 2010/04/21> + 20.390|date: 2010/04/22> + 20.740|date: 2010/04/23> + 20.900|date: 2010/04/26> + 20.920|date: 2010/04/27> + 20.560|date: 2010/04/28> + 20.290|date: 2010/04/29> + 20.140|date: 2010/04/30> + 19.470|date: 2010/05/03> + 19.590|date: 2010/05/04> + 18.700|date: 2010/05/05> + 18.470|date: 2010/05/06> + 17.650|date: 2010/05/07> + 18.450|date: 2010/05/10> + 18.180|date: 2010/05/11> + 18.310|date: 2010/05/12> + 18.510|date: 2010/05/13> + 18.260|date: 2010/05/14> + 18.070|date: 2010/05/17> + 18.350|date: 2010/05/18> + 17.920|date: 2010/05/19> + 17.190|date: 2010/05/20> + 16.500|date: 2010/05/21> + 16.920|date: 2010/05/24> + 16.390|date: 2010/05/25> + 17.280|date: 2010/05/26> + 17.245|date: 2010/05/27> + 17.520|date: 2010/05/28> + 17.070|date: 2010/06/01> + 16.560|date: 2010/06/02> + 16.950|date: 2010/06/03> + 16.550|date: 2010/06/04> + 16.350|date: 2010/06/07> + 16.460|date: 2010/06/08> + 17.270|date: 2010/06/09> + 17.740|date: 2010/06/10> + 17.700|date: 2010/06/11> + 18.400|date: 2010/06/14> + 18.200|date: 2010/06/15> + 18.630|date: 2010/06/16> + 18.260|date: 2010/06/17> + 18.280|date: 2010/06/18> + 18.480|date: 2010/06/21> + 18.430|date: 2010/06/22> + 18.020|date: 2010/06/23> + 18.050|date: 2010/06/24> + 17.790|date: 2010/06/25> + 17.330|date: 2010/06/28> + 16.950|date: 2010/06/29> + 16.480|date: 2010/06/30> + 16.060|date: 2010/07/01> + 16.200|date: 2010/07/02> + 16.710|date: 2010/07/06> + 16.440|date: 2010/07/07> + 17.220|date: 2010/07/08> + 17.500|date: 2010/07/09> + 17.230|date: 2010/07/12> + 17.570|date: 2010/07/13> + 17.800|date: 2010/07/14> + 17.640|date: 2010/07/15> + 17.520|date: 2010/07/16> + 17.000|date: 2010/07/19> + 16.500|date: 2010/07/20> + 16.810|date: 2010/07/21> + 17.240|date: 2010/07/22> + 18.150|date: 2010/07/23> + 17.960|date: 2010/07/26> + 18.120|date: 2010/07/27> + 17.670|date: 2010/07/28> + 17.690|date: 2010/07/29> + 17.780|date: 2010/07/30> + 18.730|date: 2010/08/02> + 19.300|date: 2010/08/03> + 19.120|date: 2010/08/04> + 19.140|date: 2010/08/05> + 19.010|date: 2010/08/06> + 18.940|date: 2010/08/09> + 18.730|date: 2010/08/10> + 18.120|date: 2010/08/11> + 17.700|date: 2010/08/12> + 17.480|date: 2010/08/13> + 16.760|date: 2010/08/16> + 16.730|date: 2010/08/17> + 16.640|date: 2010/08/19> + 15.790|date: 2010/08/20> high |ticker: GLW> => 16.170|date: 2009/08/21> + 16.240|date: 2009/08/24> + 16.300|date: 2009/08/25> + 16.198|date: 2009/08/26> + 16.000|date: 2009/08/27> + 16.330|date: 2009/08/28> + 15.770|date: 2009/08/31> + 15.280|date: 2009/09/01> + 15.220|date: 2009/09/02> + 15.280|date: 2009/09/03> + 15.360|date: 2009/09/04> + 15.850|date: 2009/09/09> + 16.290|date: 2009/09/10> + 16.350|date: 2009/09/11> + 15.860|date: 2009/09/14> + 15.930|date: 2009/09/15> + 15.810|date: 2009/09/16> + 15.860|date: 2009/09/17> + 15.760|date: 2009/09/18> + 15.650|date: 2009/09/21> + 15.800|date: 2009/09/22> + 15.800|date: 2009/09/23> + 15.610|date: 2009/09/24> + 15.000|date: 2009/09/25> + 15.100|date: 2009/09/28> + 15.320|date: 2009/09/29> + 15.500|date: 2009/09/30> + 15.260|date: 2009/10/01> + 14.870|date: 2009/10/02> + 14.920|date: 2009/10/05> + 15.810|date: 2009/10/06> + 15.790|date: 2009/10/07> + 15.800|date: 2009/10/08> + 15.710|date: 2009/10/09> + 15.870|date: 2009/10/12> + 15.720|date: 2009/10/13> + 15.990|date: 2009/10/14> + 15.880|date: 2009/10/15> + 15.450|date: 2009/10/16> + 15.540|date: 2009/10/19> + 15.680|date: 2009/10/20> + 15.990|date: 2009/10/21> + 15.750|date: 2009/10/22> + 15.730|date: 2009/10/23> + 15.980|date: 2009/10/26> + 15.630|date: 2009/10/27> + 14.990|date: 2009/10/28> + 15.400|date: 2009/11/05> + 15.480|date: 2009/11/06> + 15.830|date: 2009/11/09> + 15.830|date: 2009/11/10> + 16.320|date: 2009/11/11> + 16.550|date: 2009/11/12> + 16.780|date: 2009/11/13> + 16.950|date: 2009/11/16> + 17.030|date: 2009/11/17> + 17.220|date: 2009/11/18> + 16.750|date: 2009/11/19> + 16.540|date: 2009/11/20> + 16.905|date: 2009/11/23> + 16.680|date: 2009/11/24> + 16.960|date: 2009/11/25> + 16.700|date: 2009/11/27> + 16.720|date: 2009/11/30> + 17.290|date: 2009/12/01> + 17.870|date: 2009/12/02> + 17.890|date: 2009/12/03> + 18.590|date: 2009/12/04> + 18.870|date: 2009/12/07> + 18.310|date: 2009/12/08> + 18.080|date: 2009/12/09> + 18.560|date: 2009/12/10> + 18.770|date: 2009/12/11> + 18.950|date: 2009/12/14> + 19.050|date: 2009/12/15> + 19.320|date: 2009/12/16> + 18.710|date: 2009/12/17> + 18.680|date: 2009/12/18> + 19.000|date: 2009/12/21> + 19.370|date: 2009/12/22> + 19.500|date: 2009/12/23> + 19.420|date: 2009/12/24> + 19.420|date: 2009/12/28> + 19.350|date: 2009/12/29> + 19.370|date: 2009/12/30> + 19.550|date: 2009/12/31> + 19.750|date: 2010/01/04> + 20.060|date: 2010/01/05> + 19.780|date: 2010/01/06> + 19.600|date: 2010/01/07> + 19.920|date: 2010/01/08> + 20.848|date: 2010/01/11> + 20.490|date: 2010/01/12> + 20.590|date: 2010/01/13> + 20.370|date: 2010/01/14> + 20.240|date: 2010/01/15> + 19.790|date: 2010/01/19> + 19.830|date: 2010/01/20> + 20.240|date: 2010/01/21> + 19.540|date: 2010/01/22> + 18.990|date: 2010/01/25> + 18.710|date: 2010/01/26> + 19.210|date: 2010/01/27> + 19.470|date: 2010/01/28> + 18.830|date: 2010/01/29> + 18.310|date: 2010/02/01> + 18.780|date: 2010/02/02> + 19.050|date: 2010/02/03> + 18.775|date: 2010/02/04> + 18.240|date: 2010/02/05> + 18.170|date: 2010/02/08> + 18.180|date: 2010/02/09> + 17.760|date: 2010/02/10> + 17.950|date: 2010/02/11> + 17.910|date: 2010/02/12> + 18.190|date: 2010/02/16> + 18.240|date: 2010/02/17> + 18.040|date: 2010/02/18> + 18.310|date: 2010/02/19> + 18.290|date: 2010/02/22> + 17.440|date: 2010/02/23> + 17.633|date: 2010/02/24> + 17.540|date: 2010/02/25> + 17.810|date: 2010/02/26> + 17.800|date: 2010/03/01> + 17.970|date: 2010/03/02> + 17.870|date: 2010/03/03> + 17.750|date: 2010/03/04> + 18.120|date: 2010/03/05> + 18.380|date: 2010/03/08> + 18.520|date: 2010/03/09> + 18.640|date: 2010/03/10> + 18.450|date: 2010/03/11> + 18.540|date: 2010/03/12> + 18.110|date: 2010/03/15> + 18.520|date: 2010/03/16> + 19.060|date: 2010/03/17> + 19.440|date: 2010/03/18> + 19.730|date: 2010/03/19> + 19.500|date: 2010/03/22> + 19.740|date: 2010/03/23> + 19.930|date: 2010/03/24> + 20.090|date: 2010/03/25> + 19.990|date: 2010/03/26> + 20.150|date: 2010/03/29> + 20.250|date: 2010/03/30> + 20.350|date: 2010/03/31> + 20.550|date: 2010/04/01> + 20.750|date: 2010/04/05> + 20.600|date: 2010/04/06> + 20.440|date: 2010/04/07> + 19.940|date: 2010/04/08> + 19.930|date: 2010/04/09> + 20.045|date: 2010/04/12> + 20.070|date: 2010/04/13> + 20.320|date: 2010/04/14> + 20.440|date: 2010/04/15> + 20.300|date: 2010/04/16> + 20.200|date: 2010/04/19> + 20.200|date: 2010/04/20> + 20.580|date: 2010/04/21> + 20.760|date: 2010/04/22> + 20.850|date: 2010/04/23> + 21.000|date: 2010/04/26> + 21.100|date: 2010/04/27> + 20.600|date: 2010/04/28> + 20.360|date: 2010/04/29> + 20.240|date: 2010/04/30> + 19.920|date: 2010/05/03> + 19.630|date: 2010/05/04> + 18.900|date: 2010/05/05> + 18.500|date: 2010/05/06> + 17.820|date: 2010/05/07> + 18.690|date: 2010/05/10> + 18.470|date: 2010/05/11> + 18.800|date: 2010/05/12> + 18.820|date: 2010/05/13> + 18.300|date: 2010/05/14> + 18.360|date: 2010/05/17> + 18.660|date: 2010/05/18> + 18.050|date: 2010/05/19> + 17.270|date: 2010/05/20> + 17.140|date: 2010/05/21> + 17.100|date: 2010/05/24> + 16.960|date: 2010/05/25> + 17.280|date: 2010/05/26> + 17.520|date: 2010/05/27> + 17.600|date: 2010/05/28> + 17.100|date: 2010/06/01> + 16.830|date: 2010/06/02> + 17.090|date: 2010/06/03> + 16.670|date: 2010/06/04> + 16.580|date: 2010/06/07> + 17.080|date: 2010/06/08> + 17.760|date: 2010/06/09> + 17.850|date: 2010/06/10> + 18.680|date: 2010/06/11> + 18.560|date: 2010/06/14> + 18.750|date: 2010/06/15> + 18.750|date: 2010/06/16> + 18.340|date: 2010/06/17> + 18.340|date: 2010/06/18> + 18.680|date: 2010/06/21> + 18.480|date: 2010/06/22> + 18.310|date: 2010/06/23> + 18.050|date: 2010/06/24> + 17.830|date: 2010/06/25> + 17.460|date: 2010/06/28> + 17.050|date: 2010/06/29> + 16.500|date: 2010/06/30> + 16.380|date: 2010/07/01> + 16.450|date: 2010/07/02> + 16.820|date: 2010/07/06> + 17.110|date: 2010/07/07> + 17.400|date: 2010/07/08> + 17.760|date: 2010/07/09> + 17.480|date: 2010/07/12> + 17.810|date: 2010/07/13> + 17.950|date: 2010/07/14> + 17.680|date: 2010/07/15> + 17.520|date: 2010/07/16> + 17.200|date: 2010/07/19> + 16.730|date: 2010/07/20> + 17.190|date: 2010/07/21> + 18.160|date: 2010/07/22> + 18.240|date: 2010/07/23> + 18.040|date: 2010/07/26> + 18.210|date: 2010/07/27> + 17.850|date: 2010/07/28> + 18.320|date: 2010/07/29> + 18.330|date: 2010/07/30> + 19.320|date: 2010/08/02> + 19.390|date: 2010/08/03> + 19.320|date: 2010/08/04> + 19.280|date: 2010/08/05> + 19.130|date: 2010/08/06> + 19.050|date: 2010/08/09> + 18.755|date: 2010/08/10> + 18.230|date: 2010/08/11> + 17.720|date: 2010/08/12> + 17.480|date: 2010/08/13> + 16.760|date: 2010/08/16> + 16.820|date: 2010/08/17> + 16.640|date: 2010/08/19> + 16.110|date: 2010/08/20> low |ticker: GLW> => 15.800|date: 2009/08/21> + 15.870|date: 2009/08/24> + 15.900|date: 2009/08/25> + 15.860|date: 2009/08/26> + 15.520|date: 2009/08/27> + 15.800|date: 2009/08/28> + 14.990|date: 2009/08/31> + 14.760|date: 2009/09/01> + 14.620|date: 2009/09/02> + 14.980|date: 2009/09/03> + 14.950|date: 2009/09/04> + 15.310|date: 2009/09/09> + 15.570|date: 2009/09/10> + 15.820|date: 2009/09/11> + 15.540|date: 2009/09/14> + 15.470|date: 2009/09/15> + 15.400|date: 2009/09/16> + 15.500|date: 2009/09/17> + 15.270|date: 2009/09/18> + 15.190|date: 2009/09/21> + 15.420|date: 2009/09/22> + 15.440|date: 2009/09/23> + 14.910|date: 2009/09/24> + 14.710|date: 2009/09/25> + 14.690|date: 2009/09/28> + 14.950|date: 2009/09/29> + 14.940|date: 2009/09/30> + 14.850|date: 2009/10/01> + 14.510|date: 2009/10/02> + 14.400|date: 2009/10/05> + 15.280|date: 2009/10/06> + 15.350|date: 2009/10/07> + 15.430|date: 2009/10/08> + 15.410|date: 2009/10/09> + 15.520|date: 2009/10/12> + 15.210|date: 2009/10/13> + 15.550|date: 2009/10/14> + 15.440|date: 2009/10/15> + 15.140|date: 2009/10/16> + 15.180|date: 2009/10/19> + 15.420|date: 2009/10/20> + 15.480|date: 2009/10/21> + 15.300|date: 2009/10/22> + 15.420|date: 2009/10/23> + 15.400|date: 2009/10/26> + 14.940|date: 2009/10/27> + 14.530|date: 2009/10/28> + 14.970|date: 2009/11/05> + 14.960|date: 2009/11/06> + 15.320|date: 2009/11/09> + 15.510|date: 2009/11/10> + 15.750|date: 2009/11/11> + 16.080|date: 2009/11/12> + 16.350|date: 2009/11/13> + 16.630|date: 2009/11/16> + 16.630|date: 2009/11/17> + 16.770|date: 2009/11/18> + 16.400|date: 2009/11/19> + 16.370|date: 2009/11/20> + 16.400|date: 2009/11/23> + 16.420|date: 2009/11/24> + 16.550|date: 2009/11/25> + 16.250|date: 2009/11/27> + 16.350|date: 2009/11/30> + 16.700|date: 2009/12/01> + 17.210|date: 2009/12/02> + 17.490|date: 2009/12/03> + 17.900|date: 2009/12/04> + 18.320|date: 2009/12/07> + 17.750|date: 2009/12/08> + 17.400|date: 2009/12/09> + 18.145|date: 2009/12/10> + 18.340|date: 2009/12/11> + 18.430|date: 2009/12/14> + 18.510|date: 2009/12/15> + 18.690|date: 2009/12/16> + 18.450|date: 2009/12/17> + 18.300|date: 2009/12/18> + 18.580|date: 2009/12/21> + 18.900|date: 2009/12/22> + 19.210|date: 2009/12/23> + 19.240|date: 2009/12/24> + 19.110|date: 2009/12/28> + 19.150|date: 2009/12/29> + 19.010|date: 2009/12/30> + 19.260|date: 2009/12/31> + 19.310|date: 2010/01/04> + 19.470|date: 2010/01/05> + 19.310|date: 2010/01/06> + 19.250|date: 2010/01/07> + 19.360|date: 2010/01/08> + 20.220|date: 2010/01/11> + 20.020|date: 2010/01/12> + 20.160|date: 2010/01/13> + 20.060|date: 2010/01/14> + 19.490|date: 2010/01/15> + 19.250|date: 2010/01/19> + 19.340|date: 2010/01/20> + 19.510|date: 2010/01/21> + 18.500|date: 2010/01/22> + 18.530|date: 2010/01/25> + 18.030|date: 2010/01/26> + 18.530|date: 2010/01/27> + 18.310|date: 2010/01/28> + 18.010|date: 2010/01/29> + 17.970|date: 2010/02/01> + 18.030|date: 2010/02/02> + 18.600|date: 2010/02/03> + 18.200|date: 2010/02/04> + 16.960|date: 2010/02/05> + 17.750|date: 2010/02/08> + 17.480|date: 2010/02/09> + 17.350|date: 2010/02/10> + 17.310|date: 2010/02/11> + 17.420|date: 2010/02/12> + 17.870|date: 2010/02/16> + 17.790|date: 2010/02/17> + 17.780|date: 2010/02/18> + 17.820|date: 2010/02/19> + 17.440|date: 2010/02/22> + 17.160|date: 2010/02/23> + 17.250|date: 2010/02/24> + 16.750|date: 2010/02/25> + 17.330|date: 2010/02/26> + 17.570|date: 2010/03/01> + 17.530|date: 2010/03/02> + 17.550|date: 2010/03/03> + 17.250|date: 2010/03/04> + 17.630|date: 2010/03/05> + 18.070|date: 2010/03/08> + 18.210|date: 2010/03/09> + 18.290|date: 2010/03/10> + 18.170|date: 2010/03/11> + 18.030|date: 2010/03/12> + 17.920|date: 2010/03/15> + 18.070|date: 2010/03/16> + 18.560|date: 2010/03/17> + 19.120|date: 2010/03/18> + 19.310|date: 2010/03/19> + 19.090|date: 2010/03/22> + 19.400|date: 2010/03/23> + 19.380|date: 2010/03/24> + 19.670|date: 2010/03/25> + 19.690|date: 2010/03/26> + 19.800|date: 2010/03/29> + 20.050|date: 2010/03/30> + 20.000|date: 2010/03/31> + 20.230|date: 2010/04/01> + 20.420|date: 2010/04/05> + 20.270|date: 2010/04/06> + 19.970|date: 2010/04/07> + 19.560|date: 2010/04/08> + 19.629|date: 2010/04/09> + 19.750|date: 2010/04/12> + 19.810|date: 2010/04/13> + 19.910|date: 2010/04/14> + 20.180|date: 2010/04/15> + 19.750|date: 2010/04/16> + 19.620|date: 2010/04/19> + 19.780|date: 2010/04/20> + 20.150|date: 2010/04/21> + 20.030|date: 2010/04/22> + 20.580|date: 2010/04/23> + 20.820|date: 2010/04/26> + 20.100|date: 2010/04/27> + 19.790|date: 2010/04/28> + 19.865|date: 2010/04/29> + 19.230|date: 2010/04/30> + 19.259|date: 2010/05/03> + 18.810|date: 2010/05/04> + 18.240|date: 2010/05/05> + 15.510|date: 2010/05/06> + 16.880|date: 2010/05/07> + 18.190|date: 2010/05/10> + 18.050|date: 2010/05/11> + 18.220|date: 2010/05/12> + 18.430|date: 2010/05/13> + 17.670|date: 2010/05/14> + 17.750|date: 2010/05/17> + 17.970|date: 2010/05/18> + 17.470|date: 2010/05/19> + 16.810|date: 2010/05/20> + 16.310|date: 2010/05/21> + 16.820|date: 2010/05/24> + 16.160|date: 2010/05/25> + 16.770|date: 2010/05/26> + 17.060|date: 2010/05/27> + 17.110|date: 2010/05/28> + 16.370|date: 2010/06/01> + 16.380|date: 2010/06/02> + 16.540|date: 2010/06/03> + 16.170|date: 2010/06/04> + 15.990|date: 2010/06/07> + 16.350|date: 2010/06/08> + 17.200|date: 2010/06/09> + 17.410|date: 2010/06/10> + 17.650|date: 2010/06/11> + 18.230|date: 2010/06/14> + 18.080|date: 2010/06/15> + 18.130|date: 2010/06/16> + 17.890|date: 2010/06/17> + 17.990|date: 2010/06/18> + 18.280|date: 2010/06/21> + 18.060|date: 2010/06/22> + 17.860|date: 2010/06/23> + 17.620|date: 2010/06/24> + 17.270|date: 2010/06/25> + 17.150|date: 2010/06/28> + 16.300|date: 2010/06/29> + 16.070|date: 2010/06/30> + 15.680|date: 2010/07/01> + 16.130|date: 2010/07/02> + 16.210|date: 2010/07/06> + 16.350|date: 2010/07/07> + 17.000|date: 2010/07/08> + 17.380|date: 2010/07/09> + 17.160|date: 2010/07/12> + 17.310|date: 2010/07/13> + 17.560|date: 2010/07/14> + 17.240|date: 2010/07/15> + 16.820|date: 2010/07/16> + 16.880|date: 2010/07/19> + 16.250|date: 2010/07/20> + 16.705|date: 2010/07/21> + 17.240|date: 2010/07/22> + 17.820|date: 2010/07/23> + 17.820|date: 2010/07/26> + 17.920|date: 2010/07/27> + 17.380|date: 2010/07/28> + 17.680|date: 2010/07/29> + 17.600|date: 2010/07/30> + 18.450|date: 2010/08/02> + 18.780|date: 2010/08/03> + 19.000|date: 2010/08/04> + 18.980|date: 2010/08/05> + 18.470|date: 2010/08/06> + 18.720|date: 2010/08/09> + 18.310|date: 2010/08/10> + 17.930|date: 2010/08/11> + 17.330|date: 2010/08/12> + 16.830|date: 2010/08/13> + 16.390|date: 2010/08/16> + 16.550|date: 2010/08/17> + 15.990|date: 2010/08/19> + 15.600|date: 2010/08/20> close |ticker: GLW> => 16.090|date: 2009/08/21> + 15.920|date: 2009/08/24> + 16.170|date: 2009/08/25> + 16.050|date: 2009/08/26> + 15.910|date: 2009/08/27> + 15.910|date: 2009/08/28> + 15.080|date: 2009/08/31> + 14.840|date: 2009/09/01> + 15.080|date: 2009/09/02> + 15.200|date: 2009/09/03> + 15.320|date: 2009/09/04> + 15.810|date: 2009/09/09> + 16.170|date: 2009/09/10> + 16.050|date: 2009/09/11> + 15.820|date: 2009/09/14> + 15.800|date: 2009/09/15> + 15.780|date: 2009/09/16> + 15.550|date: 2009/09/17> + 15.270|date: 2009/09/18> + 15.590|date: 2009/09/21> + 15.560|date: 2009/09/22> + 15.480|date: 2009/09/23> + 14.930|date: 2009/09/24> + 14.840|date: 2009/09/25> + 15.080|date: 2009/09/28> + 15.180|date: 2009/09/29> + 15.310|date: 2009/09/30> + 14.940|date: 2009/10/01> + 14.560|date: 2009/10/02> + 14.810|date: 2009/10/05> + 15.500|date: 2009/10/06> + 15.380|date: 2009/10/07> + 15.480|date: 2009/10/08> + 15.680|date: 2009/10/09> + 15.750|date: 2009/10/12> + 15.360|date: 2009/10/13> + 15.970|date: 2009/10/14> + 15.500|date: 2009/10/15> + 15.370|date: 2009/10/16> + 15.540|date: 2009/10/19> + 15.550|date: 2009/10/20> + 15.510|date: 2009/10/21> + 15.600|date: 2009/10/22> + 15.650|date: 2009/10/23> + 15.510|date: 2009/10/26> + 15.100|date: 2009/10/27> + 14.790|date: 2009/10/28> + 15.270|date: 2009/11/05> + 15.300|date: 2009/11/06> + 15.800|date: 2009/11/09> + 15.800|date: 2009/11/10> + 16.290|date: 2009/11/11> + 16.440|date: 2009/11/12> + 16.650|date: 2009/11/13> + 16.850|date: 2009/11/16> + 16.960|date: 2009/11/17> + 16.850|date: 2009/11/18> + 16.570|date: 2009/11/19> + 16.410|date: 2009/11/20> + 16.490|date: 2009/11/23> + 16.530|date: 2009/11/24> + 16.860|date: 2009/11/25> + 16.580|date: 2009/11/27> + 16.680|date: 2009/11/30> + 17.200|date: 2009/12/01> + 17.820|date: 2009/12/02> + 17.590|date: 2009/12/03> + 18.330|date: 2009/12/04> + 18.390|date: 2009/12/07> + 17.890|date: 2009/12/08> + 18.080|date: 2009/12/09> + 18.210|date: 2009/12/10> + 18.470|date: 2009/12/11> + 18.830|date: 2009/12/14> + 18.850|date: 2009/12/15> + 18.730|date: 2009/12/16> + 18.460|date: 2009/12/17> + 18.470|date: 2009/12/18> + 18.980|date: 2009/12/21> + 19.240|date: 2009/12/22> + 19.260|date: 2009/12/23> + 19.290|date: 2009/12/24> + 19.240|date: 2009/12/28> + 19.210|date: 2009/12/29> + 19.340|date: 2009/12/30> + 19.310|date: 2009/12/31> + 19.560|date: 2010/01/04> + 19.630|date: 2010/01/05> + 19.380|date: 2010/01/06> + 19.570|date: 2010/01/07> + 19.890|date: 2010/01/08> + 20.490|date: 2010/01/11> + 20.170|date: 2010/01/12> + 20.310|date: 2010/01/13> + 20.200|date: 2010/01/14> + 19.660|date: 2010/01/15> + 19.790|date: 2010/01/19> + 19.770|date: 2010/01/20> + 19.610|date: 2010/01/21> + 18.560|date: 2010/01/22> + 18.720|date: 2010/01/25> + 18.650|date: 2010/01/26> + 19.140|date: 2010/01/27> + 18.610|date: 2010/01/28> + 18.080|date: 2010/01/29> + 18.160|date: 2010/02/01> + 18.710|date: 2010/02/02> + 18.950|date: 2010/02/03> + 18.250|date: 2010/02/04> + 18.050|date: 2010/02/05> + 17.840|date: 2010/02/08> + 17.760|date: 2010/02/09> + 17.520|date: 2010/02/10> + 17.950|date: 2010/02/11> + 17.890|date: 2010/02/12> + 18.150|date: 2010/02/16> + 18.010|date: 2010/02/17> + 17.990|date: 2010/02/18> + 18.290|date: 2010/02/19> + 17.760|date: 2010/02/22> + 17.210|date: 2010/02/23> + 17.500|date: 2010/02/24> + 17.500|date: 2010/02/25> + 17.630|date: 2010/02/26> + 17.770|date: 2010/03/01> + 17.610|date: 2010/03/02> + 17.610|date: 2010/03/03> + 17.510|date: 2010/03/04> + 18.100|date: 2010/03/05> + 18.350|date: 2010/03/08> + 18.400|date: 2010/03/09> + 18.480|date: 2010/03/10> + 18.350|date: 2010/03/11> + 18.040|date: 2010/03/12> + 18.080|date: 2010/03/15> + 18.480|date: 2010/03/16> + 18.880|date: 2010/03/17> + 19.240|date: 2010/03/18> + 19.390|date: 2010/03/19> + 19.420|date: 2010/03/22> + 19.680|date: 2010/03/23> + 19.460|date: 2010/03/24> + 19.690|date: 2010/03/25> + 19.790|date: 2010/03/26> + 20.100|date: 2010/03/29> + 20.170|date: 2010/03/30> + 20.210|date: 2010/03/31> + 20.380|date: 2010/04/01> + 20.660|date: 2010/04/05> + 20.450|date: 2010/04/06> + 20.070|date: 2010/04/07> + 19.820|date: 2010/04/08> + 19.670|date: 2010/04/09> + 19.980|date: 2010/04/12> + 20.030|date: 2010/04/13> + 20.310|date: 2010/04/14> + 20.220|date: 2010/04/15> + 19.900|date: 2010/04/16> + 19.980|date: 2010/04/19> + 20.100|date: 2010/04/20> + 20.400|date: 2010/04/21> + 20.690|date: 2010/04/22> + 20.840|date: 2010/04/23> + 20.920|date: 2010/04/26> + 20.120|date: 2010/04/27> + 20.070|date: 2010/04/28> + 19.940|date: 2010/04/29> + 19.250|date: 2010/04/30> + 19.810|date: 2010/05/03> + 18.940|date: 2010/05/04> + 18.670|date: 2010/05/05> + 17.500|date: 2010/05/06> + 17.540|date: 2010/05/07> + 18.410|date: 2010/05/10> + 18.220|date: 2010/05/11> + 18.530|date: 2010/05/12> + 18.520|date: 2010/05/13> + 17.960|date: 2010/05/14> + 18.320|date: 2010/05/17> + 18.040|date: 2010/05/18> + 17.540|date: 2010/05/19> + 16.810|date: 2010/05/20> + 16.980|date: 2010/05/21> + 16.860|date: 2010/05/24> + 16.950|date: 2010/05/25> + 16.840|date: 2010/05/26> + 17.520|date: 2010/05/27> + 17.430|date: 2010/05/28> + 16.400|date: 2010/06/01> + 16.830|date: 2010/06/02> + 16.810|date: 2010/06/03> + 16.230|date: 2010/06/04> + 16.000|date: 2010/06/07> + 17.050|date: 2010/06/08> + 17.290|date: 2010/06/09> + 17.810|date: 2010/06/10> + 18.140|date: 2010/06/11> + 18.370|date: 2010/06/14> + 18.740|date: 2010/06/15> + 18.260|date: 2010/06/16> + 18.310|date: 2010/06/17> + 18.230|date: 2010/06/18> + 18.420|date: 2010/06/21> + 18.130|date: 2010/06/22> + 18.140|date: 2010/06/23> + 17.690|date: 2010/06/24> + 17.330|date: 2010/06/25> + 17.250|date: 2010/06/28> + 16.460|date: 2010/06/29> + 16.150|date: 2010/06/30> + 16.150|date: 2010/07/01> + 16.330|date: 2010/07/02> + 16.380|date: 2010/07/06> + 17.080|date: 2010/07/07> + 17.400|date: 2010/07/08> + 17.510|date: 2010/07/09> + 17.310|date: 2010/07/12> + 17.730|date: 2010/07/13> + 17.700|date: 2010/07/14> + 17.620|date: 2010/07/15> + 16.960|date: 2010/07/16> + 16.980|date: 2010/07/19> + 16.660|date: 2010/07/20> + 16.800|date: 2010/07/21> + 18.100|date: 2010/07/22> + 18.010|date: 2010/07/23> + 17.900|date: 2010/07/26> + 18.000|date: 2010/07/27> + 17.660|date: 2010/07/28> + 18.160|date: 2010/07/29> + 18.120|date: 2010/07/30> + 19.150|date: 2010/08/02> + 19.040|date: 2010/08/03> + 19.240|date: 2010/08/04> + 19.220|date: 2010/08/05> + 18.800|date: 2010/08/06> + 18.940|date: 2010/08/09> + 18.550|date: 2010/08/10> + 18.050|date: 2010/08/11> + 17.500|date: 2010/08/12> + 16.870|date: 2010/08/13> + 16.550|date: 2010/08/16> + 16.570|date: 2010/08/17> + 16.030|date: 2010/08/19> + 16.100|date: 2010/08/20> volume |ticker: GLW> => 138382.000|date: 2009/08/21> + 82482.000|date: 2009/08/24> + 100024.000|date: 2009/08/25> + 82382.000|date: 2009/08/26> + 84528.000|date: 2009/08/27> + 93011.000|date: 2009/08/28> + 211048.000|date: 2009/08/31> + 160762.000|date: 2009/09/01> + 163097.000|date: 2009/09/02> + 135636.000|date: 2009/09/03> + 149527.000|date: 2009/09/04> + 145528.000|date: 2009/09/09> + 157053.000|date: 2009/09/10> + 136748.000|date: 2009/09/11> + 110223.000|date: 2009/09/14> + 123089.000|date: 2009/09/15> + 248067.000|date: 2009/09/16> + 159684.000|date: 2009/09/17> + 202649.000|date: 2009/09/18> + 110505.000|date: 2009/09/21> + 102050.000|date: 2009/09/22> + 99097.000|date: 2009/09/23> + 185818.000|date: 2009/09/24> + 135746.000|date: 2009/09/25> + 106718.000|date: 2009/09/28> + 159972.000|date: 2009/09/29> + 177897.000|date: 2009/09/30> + 178072.000|date: 2009/10/01> + 168673.000|date: 2009/10/02> + 186104.000|date: 2009/10/05> + 265922.000|date: 2009/10/06> + 123101.000|date: 2009/10/07> + 111980.000|date: 2009/10/08> + 71596.000|date: 2009/10/09> + 79904.000|date: 2009/10/12> + 131267.000|date: 2009/10/13> + 157884.000|date: 2009/10/14> + 175297.000|date: 2009/10/15> + 171941.000|date: 2009/10/16> + 140227.000|date: 2009/10/19> + 106570.000|date: 2009/10/20> + 123825.000|date: 2009/10/21> + 161058.000|date: 2009/10/22> + 213960.000|date: 2009/10/23> + 142835.000|date: 2009/10/26> + 171363.000|date: 2009/10/27> + 226397.000|date: 2009/10/28> + 121209.000|date: 2009/11/05> + 89768.000|date: 2009/11/06> + 99464.000|date: 2009/11/09> + 79874.000|date: 2009/11/10> + 163767.000|date: 2009/11/11> + 186460.000|date: 2009/11/12> + 143388.000|date: 2009/11/13> + 152836.000|date: 2009/11/16> + 110540.000|date: 2009/11/17> + 139750.000|date: 2009/11/18> + 115170.000|date: 2009/11/19> + 94845.000|date: 2009/11/20> + 114383.000|date: 2009/11/23> + 85064.000|date: 2009/11/24> + 91733.000|date: 2009/11/25> + 55872.000|date: 2009/11/27> + 112629.000|date: 2009/11/30> + 150186.000|date: 2009/12/01> + 194514.000|date: 2009/12/02> + 184729.000|date: 2009/12/03> + 242314.000|date: 2009/12/04> + 216871.000|date: 2009/12/07> + 132933.000|date: 2009/12/08> + 162265.000|date: 2009/12/09> + 154003.000|date: 2009/12/10> + 151935.000|date: 2009/12/11> + 125300.000|date: 2009/12/14> + 119359.000|date: 2009/12/15> + 199916.000|date: 2009/12/16> + 138601.000|date: 2009/12/17> + 165573.000|date: 2009/12/18> + 101543.000|date: 2009/12/21> + 120979.000|date: 2009/12/22> + 100837.000|date: 2009/12/23> + 28627.000|date: 2009/12/24> + 72430.000|date: 2009/12/28> + 54704.000|date: 2009/12/29> + 70240.000|date: 2009/12/30> + 83013.000|date: 2009/12/31> + 165393.000|date: 2010/01/04> + 180609.000|date: 2010/01/05> + 134496.000|date: 2010/01/06> + 98621.000|date: 2010/01/07> + 114352.000|date: 2010/01/08> + 256170.000|date: 2010/01/11> + 161628.000|date: 2010/01/12> + 159614.000|date: 2010/01/13> + 140601.000|date: 2010/01/14> + 164491.000|date: 2010/01/15> + 189263.000|date: 2010/01/19> + 161255.000|date: 2010/01/20> + 168693.000|date: 2010/01/21> + 164708.000|date: 2010/01/22> + 176934.000|date: 2010/01/25> + 268406.000|date: 2010/01/26> + 176453.000|date: 2010/01/27> + 222380.000|date: 2010/01/28> + 205191.000|date: 2010/01/29> + 163750.000|date: 2010/02/01> + 183251.000|date: 2010/02/02> + 129325.000|date: 2010/02/03> + 165393.000|date: 2010/02/04> + 323225.000|date: 2010/02/05> + 114492.000|date: 2010/02/08> + 181048.000|date: 2010/02/09> + 129158.000|date: 2010/02/10> + 149920.000|date: 2010/02/11> + 155916.000|date: 2010/02/12> + 134181.000|date: 2010/02/16> + 125602.000|date: 2010/02/17> + 100728.000|date: 2010/02/18> + 131768.000|date: 2010/02/19> + 218062.000|date: 2010/02/22> + 235277.000|date: 2010/02/23> + 166706.000|date: 2010/02/24> + 314120.000|date: 2010/02/25> + 203200.000|date: 2010/02/26> + 86882.000|date: 2010/03/01> + 129789.000|date: 2010/03/02> + 122008.000|date: 2010/03/03> + 132685.000|date: 2010/03/04> + 140191.000|date: 2010/03/05> + 137523.000|date: 2010/03/08> + 131549.000|date: 2010/03/09> + 108070.000|date: 2010/03/10> + 124981.000|date: 2010/03/11> + 111088.000|date: 2010/03/12> + 129130.000|date: 2010/03/15> + 220576.000|date: 2010/03/16> + 204686.000|date: 2010/03/17> + 162707.000|date: 2010/03/18> + 241054.000|date: 2010/03/19> + 172779.000|date: 2010/03/22> + 141048.000|date: 2010/03/23> + 124899.000|date: 2010/03/24> + 164080.000|date: 2010/03/25> + 144256.000|date: 2010/03/26> + 132614.000|date: 2010/03/29> + 137820.000|date: 2010/03/30> + 136267.000|date: 2010/03/31> + 158861.000|date: 2010/04/01> + 83852.000|date: 2010/04/05> + 104036.000|date: 2010/04/06> + 122896.000|date: 2010/04/07> + 168628.000|date: 2010/04/08> + 127409.000|date: 2010/04/09> + 98903.000|date: 2010/04/12> + 97652.000|date: 2010/04/13> + 106126.000|date: 2010/04/14> + 98467.000|date: 2010/04/15> + 119867.000|date: 2010/04/16> + 134535.000|date: 2010/04/19> + 119421.000|date: 2010/04/20> + 115027.000|date: 2010/04/21> + 128968.000|date: 2010/04/22> + 112676.000|date: 2010/04/23> + 119636.000|date: 2010/04/26> + 192545.000|date: 2010/04/27> + 209459.000|date: 2010/04/28> + 213466.000|date: 2010/04/29> + 203944.000|date: 2010/04/30> + 129450.000|date: 2010/05/03> + 150903.000|date: 2010/05/04> + 196748.000|date: 2010/05/05> + 340285.000|date: 2010/05/06> + 242515.000|date: 2010/05/07> + 185528.000|date: 2010/05/10> + 129501.000|date: 2010/05/11> + 128486.000|date: 2010/05/12> + 136471.000|date: 2010/05/13> + 180092.000|date: 2010/05/14> + 196916.000|date: 2010/05/17> + 178489.000|date: 2010/05/18> + 220298.000|date: 2010/05/19> + 279256.000|date: 2010/05/20> + 185690.000|date: 2010/05/21> + 158793.000|date: 2010/05/24> + 176277.000|date: 2010/05/25> + 203263.000|date: 2010/05/26> + 177679.000|date: 2010/05/27> + 226821.000|date: 2010/05/28> + 226861.000|date: 2010/06/01> + 161908.000|date: 2010/06/02> + 207409.000|date: 2010/06/03> + 142670.000|date: 2010/06/04> + 144716.000|date: 2010/06/07> + 288145.000|date: 2010/06/08> + 330664.000|date: 2010/06/09> + 185040.000|date: 2010/06/10> + 262072.000|date: 2010/06/11> + 168560.000|date: 2010/06/14> + 204973.000|date: 2010/06/15> + 218653.000|date: 2010/06/16> + 151008.000|date: 2010/06/17> + 139621.000|date: 2010/06/18> + 123825.000|date: 2010/06/21> + 166727.000|date: 2010/06/22> + 119062.000|date: 2010/06/23> + 163617.000|date: 2010/06/24> + 316176.000|date: 2010/06/25> + 133396.000|date: 2010/06/28> + 202765.000|date: 2010/06/29> + 196294.000|date: 2010/06/30> + 195237.000|date: 2010/07/01> + 122927.000|date: 2010/07/02> + 140336.000|date: 2010/07/06> + 110971.000|date: 2010/07/07> + 118661.000|date: 2010/07/08> + 139825.000|date: 2010/07/09> + 107156.000|date: 2010/07/12> + 109833.000|date: 2010/07/13> + 108281.000|date: 2010/07/14> + 151847.000|date: 2010/07/15> + 215424.000|date: 2010/07/16> + 95233.000|date: 2010/07/19> + 237151.000|date: 2010/07/20> + 164206.000|date: 2010/07/21> + 257903.000|date: 2010/07/22> + 213773.000|date: 2010/07/23> + 164724.000|date: 2010/07/26> + 158860.000|date: 2010/07/27> + 175911.000|date: 2010/07/28> + 227528.000|date: 2010/07/29> + 148383.000|date: 2010/07/30> + 220278.000|date: 2010/08/02> + 134349.000|date: 2010/08/03> + 130362.000|date: 2010/08/04> + 116546.000|date: 2010/08/05> + 194930.000|date: 2010/08/06> + 107056.000|date: 2010/08/09> + 184166.000|date: 2010/08/10> + 151167.000|date: 2010/08/11> + 176616.000|date: 2010/08/12> + 229209.000|date: 2010/08/13> + 232403.000|date: 2010/08/16> + 232246.000|date: 2010/08/17> + 253587.000|date: 2010/08/19> + 204469.000|date: 2010/08/20> open |ticker: GME> => 23.610|date: 2009/08/21> + 23.210|date: 2009/08/24> + 22.670|date: 2009/08/25> + 22.440|date: 2009/08/26> + 22.500|date: 2009/08/27> + 23.230|date: 2009/08/28> + 24.310|date: 2009/08/31> + 23.650|date: 2009/09/01> + 23.290|date: 2009/09/02> + 23.370|date: 2009/09/03> + 23.920|date: 2009/09/04> + 25.120|date: 2009/09/09> + 25.140|date: 2009/09/10> + 25.080|date: 2009/09/11> + 24.510|date: 2009/09/14> + 25.660|date: 2009/09/15> + 25.400|date: 2009/09/16> + 25.820|date: 2009/09/17> + 25.910|date: 2009/09/18> + 26.780|date: 2009/09/21> + 26.480|date: 2009/09/22> + 26.250|date: 2009/09/23> + 26.800|date: 2009/09/24> + 26.070|date: 2009/09/25> + 26.110|date: 2009/09/28> + 26.320|date: 2009/09/29> + 26.910|date: 2009/09/30> + 26.540|date: 2009/10/01> + 25.740|date: 2009/10/02> + 25.630|date: 2009/10/05> + 26.290|date: 2009/10/06> + 26.340|date: 2009/10/07> + 27.050|date: 2009/10/08> + 27.360|date: 2009/10/09> + 27.070|date: 2009/10/12> + 26.830|date: 2009/10/13> + 27.590|date: 2009/10/14> + 28.060|date: 2009/10/15> + 27.670|date: 2009/10/16> + 27.900|date: 2009/10/19> + 27.160|date: 2009/10/20> + 25.660|date: 2009/10/21> + 25.400|date: 2009/10/22> + 25.740|date: 2009/10/23> + 24.910|date: 2009/10/26> + 24.140|date: 2009/10/27> + 24.700|date: 2009/10/28> + 23.910|date: 2009/11/05> + 24.040|date: 2009/11/06> + 24.990|date: 2009/11/09> + 26.030|date: 2009/11/10> + 25.130|date: 2009/11/11> + 24.160|date: 2009/11/12> + 24.650|date: 2009/11/13> + 23.780|date: 2009/11/16> + 24.320|date: 2009/11/17> + 24.150|date: 2009/11/18> + 24.500|date: 2009/11/19> + 24.410|date: 2009/11/20> + 25.800|date: 2009/11/23> + 25.740|date: 2009/11/24> + 25.360|date: 2009/11/25> + 24.940|date: 2009/11/27> + 25.310|date: 2009/11/30> + 24.640|date: 2009/12/01> + 23.090|date: 2009/12/02> + 22.160|date: 2009/12/03> + 21.610|date: 2009/12/04> + 21.220|date: 2009/12/07> + 21.150|date: 2009/12/08> + 21.340|date: 2009/12/09> + 20.920|date: 2009/12/10> + 22.360|date: 2009/12/11> + 21.960|date: 2009/12/14> + 22.140|date: 2009/12/15> + 22.390|date: 2009/12/16> + 22.390|date: 2009/12/17> + 22.650|date: 2009/12/18> + 22.480|date: 2009/12/21> + 22.620|date: 2009/12/22> + 22.140|date: 2009/12/23> + 22.000|date: 2009/12/24> + 22.180|date: 2009/12/28> + 22.330|date: 2009/12/29> + 22.150|date: 2009/12/30> + 22.080|date: 2009/12/31> + 22.070|date: 2010/01/04> + 22.910|date: 2010/01/05> + 23.460|date: 2010/01/06> + 20.060|date: 2010/01/07> + 20.640|date: 2010/01/08> + 20.540|date: 2010/01/11> + 20.660|date: 2010/01/12> + 20.830|date: 2010/01/13> + 20.720|date: 2010/01/14> + 20.490|date: 2010/01/15> + 20.650|date: 2010/01/19> + 20.650|date: 2010/01/20> + 20.430|date: 2010/01/21> + 20.420|date: 2010/01/22> + 20.120|date: 2010/01/25> + 19.830|date: 2010/01/26> + 19.670|date: 2010/01/27> + 20.010|date: 2010/01/28> + 19.940|date: 2010/01/29> + 19.980|date: 2010/02/01> + 19.940|date: 2010/02/02> + 20.270|date: 2010/02/03> + 20.360|date: 2010/02/04> + 20.170|date: 2010/02/05> + 20.140|date: 2010/02/08> + 18.980|date: 2010/02/09> + 18.820|date: 2010/02/10> + 19.190|date: 2010/02/11> + 19.230|date: 2010/02/12> + 19.180|date: 2010/02/16> + 19.040|date: 2010/02/17> + 19.230|date: 2010/02/18> + 19.330|date: 2010/02/19> + 19.350|date: 2010/02/22> + 19.010|date: 2010/02/23> + 18.940|date: 2010/02/24> + 17.500|date: 2010/02/25> + 17.590|date: 2010/02/26> + 17.290|date: 2010/03/01> + 17.580|date: 2010/03/02> + 17.560|date: 2010/03/03> + 17.880|date: 2010/03/04> + 17.850|date: 2010/03/05> + 18.130|date: 2010/03/08> + 18.420|date: 2010/03/09> + 18.030|date: 2010/03/10> + 18.240|date: 2010/03/11> + 19.530|date: 2010/03/12> + 19.190|date: 2010/03/15> + 19.490|date: 2010/03/16> + 19.390|date: 2010/03/17> + 21.648|date: 2010/03/18> + 21.210|date: 2010/03/19> + 21.640|date: 2010/03/22> + 21.550|date: 2010/03/23> + 22.060|date: 2010/03/24> + 22.000|date: 2010/03/25> + 21.820|date: 2010/03/26> + 22.140|date: 2010/03/29> + 21.770|date: 2010/03/30> + 21.660|date: 2010/03/31> + 21.920|date: 2010/04/01> + 22.460|date: 2010/04/05> + 22.570|date: 2010/04/06> + 22.390|date: 2010/04/07> + 22.640|date: 2010/04/08> + 23.210|date: 2010/04/09> + 23.370|date: 2010/04/12> + 23.440|date: 2010/04/13> + 23.750|date: 2010/04/14> + 24.000|date: 2010/04/15> + 25.500|date: 2010/04/16> + 25.050|date: 2010/04/19> + 25.480|date: 2010/04/20> + 25.360|date: 2010/04/21> + 25.000|date: 2010/04/22> + 24.990|date: 2010/04/23> + 25.140|date: 2010/04/26> + 25.330|date: 2010/04/27> + 24.590|date: 2010/04/28> + 24.990|date: 2010/04/29> + 25.060|date: 2010/04/30> + 24.600|date: 2010/05/03> + 25.300|date: 2010/05/04> + 24.400|date: 2010/05/05> + 24.280|date: 2010/05/06> + 23.010|date: 2010/05/07> + 23.590|date: 2010/05/10> + 22.890|date: 2010/05/11> + 22.790|date: 2010/05/12> + 23.110|date: 2010/05/13> + 21.700|date: 2010/05/14> + 21.830|date: 2010/05/17> + 22.180|date: 2010/05/18> + 21.350|date: 2010/05/19> + 21.550|date: 2010/05/20> + 20.470|date: 2010/05/21> + 21.320|date: 2010/05/24> + 20.790|date: 2010/05/25> + 21.960|date: 2010/05/26> + 22.580|date: 2010/05/27> + 22.920|date: 2010/05/28> + 22.600|date: 2010/06/01> + 21.930|date: 2010/06/02> + 22.170|date: 2010/06/03> + 22.050|date: 2010/06/04> + 21.780|date: 2010/06/07> + 21.130|date: 2010/06/08> + 21.080|date: 2010/06/09> + 21.350|date: 2010/06/10> + 21.040|date: 2010/06/11> + 21.700|date: 2010/06/14> + 22.120|date: 2010/06/15> + 20.570|date: 2010/06/16> + 19.650|date: 2010/06/17> + 19.350|date: 2010/06/18> + 19.520|date: 2010/06/21> + 18.860|date: 2010/06/22> + 18.760|date: 2010/06/23> + 18.810|date: 2010/06/24> + 18.410|date: 2010/06/25> + 18.320|date: 2010/06/28> + 18.560|date: 2010/06/29> + 18.350|date: 2010/06/30> + 18.680|date: 2010/07/01> + 19.000|date: 2010/07/02> + 18.400|date: 2010/07/06> + 18.490|date: 2010/07/07> + 19.020|date: 2010/07/08> + 18.810|date: 2010/07/09> + 19.040|date: 2010/07/12> + 19.500|date: 2010/07/13> + 19.500|date: 2010/07/14> + 19.490|date: 2010/07/15> + 19.400|date: 2010/07/16> + 18.990|date: 2010/07/19> + 19.140|date: 2010/07/20> + 19.840|date: 2010/07/21> + 19.850|date: 2010/07/22> + 19.920|date: 2010/07/23> + 20.440|date: 2010/07/26> + 21.010|date: 2010/07/27> + 20.310|date: 2010/07/28> + 20.040|date: 2010/07/29> + 19.510|date: 2010/07/30> + 20.230|date: 2010/08/02> + 21.000|date: 2010/08/03> + 20.810|date: 2010/08/04> + 21.200|date: 2010/08/05> + 20.890|date: 2010/08/06> + 21.160|date: 2010/08/09> + 20.750|date: 2010/08/10> + 20.300|date: 2010/08/11> + 19.690|date: 2010/08/12> + 19.620|date: 2010/08/13> + 19.470|date: 2010/08/16> + 20.000|date: 2010/08/17> + 19.430|date: 2010/08/19> + 18.960|date: 2010/08/20> high |ticker: GME> => 23.830|date: 2009/08/21> + 23.250|date: 2009/08/24> + 22.840|date: 2009/08/25> + 22.940|date: 2009/08/26> + 23.270|date: 2009/08/27> + 23.570|date: 2009/08/28> + 24.440|date: 2009/08/31> + 24.180|date: 2009/09/01> + 23.720|date: 2009/09/02> + 24.000|date: 2009/09/03> + 24.140|date: 2009/09/04> + 25.400|date: 2009/09/09> + 25.190|date: 2009/09/10> + 25.080|date: 2009/09/11> + 25.900|date: 2009/09/14> + 25.840|date: 2009/09/15> + 25.980|date: 2009/09/16> + 25.990|date: 2009/09/17> + 27.320|date: 2009/09/18> + 27.070|date: 2009/09/21> + 26.620|date: 2009/09/22> + 27.219|date: 2009/09/23> + 26.960|date: 2009/09/24> + 26.390|date: 2009/09/25> + 26.480|date: 2009/09/28> + 27.060|date: 2009/09/29> + 27.030|date: 2009/09/30> + 26.810|date: 2009/10/01> + 26.200|date: 2009/10/02> + 26.100|date: 2009/10/05> + 26.800|date: 2009/10/06> + 26.630|date: 2009/10/07> + 27.650|date: 2009/10/08> + 27.360|date: 2009/10/09> + 27.440|date: 2009/10/12> + 27.530|date: 2009/10/13> + 28.250|date: 2009/10/14> + 28.620|date: 2009/10/15> + 28.060|date: 2009/10/16> + 28.300|date: 2009/10/19> + 27.170|date: 2009/10/20> + 26.150|date: 2009/10/21> + 25.760|date: 2009/10/22> + 25.740|date: 2009/10/23> + 25.225|date: 2009/10/26> + 24.680|date: 2009/10/27> + 24.760|date: 2009/10/28> + 24.500|date: 2009/11/05> + 24.660|date: 2009/11/06> + 25.600|date: 2009/11/09> + 26.030|date: 2009/11/10> + 25.130|date: 2009/11/11> + 24.820|date: 2009/11/12> + 24.910|date: 2009/11/13> + 24.670|date: 2009/11/16> + 24.350|date: 2009/11/17> + 24.200|date: 2009/11/18> + 24.650|date: 2009/11/19> + 25.650|date: 2009/11/20> + 26.050|date: 2009/11/23> + 25.900|date: 2009/11/24> + 25.720|date: 2009/11/25> + 25.460|date: 2009/11/27> + 25.350|date: 2009/11/30> + 24.810|date: 2009/12/01> + 23.360|date: 2009/12/02> + 22.300|date: 2009/12/03> + 21.750|date: 2009/12/04> + 22.000|date: 2009/12/07> + 21.490|date: 2009/12/08> + 21.340|date: 2009/12/09> + 21.210|date: 2009/12/10> + 22.500|date: 2009/12/11> + 22.390|date: 2009/12/14> + 22.330|date: 2009/12/15> + 22.530|date: 2009/12/16> + 22.660|date: 2009/12/17> + 22.750|date: 2009/12/18> + 22.730|date: 2009/12/21> + 22.650|date: 2009/12/22> + 22.270|date: 2009/12/23> + 22.120|date: 2009/12/24> + 22.450|date: 2009/12/28> + 22.330|date: 2009/12/29> + 22.190|date: 2009/12/30> + 22.180|date: 2009/12/31> + 22.950|date: 2010/01/04> + 23.740|date: 2010/01/05> + 24.100|date: 2010/01/06> + 21.170|date: 2010/01/07> + 21.230|date: 2010/01/08> + 20.590|date: 2010/01/11> + 20.800|date: 2010/01/12> + 20.900|date: 2010/01/13> + 20.830|date: 2010/01/14> + 20.670|date: 2010/01/15> + 20.810|date: 2010/01/19> + 20.770|date: 2010/01/20> + 20.650|date: 2010/01/21> + 20.440|date: 2010/01/22> + 20.290|date: 2010/01/25> + 20.050|date: 2010/01/26> + 20.010|date: 2010/01/27> + 20.010|date: 2010/01/28> + 20.040|date: 2010/01/29> + 20.070|date: 2010/02/01> + 20.300|date: 2010/02/02> + 20.570|date: 2010/02/03> + 20.420|date: 2010/02/04> + 20.310|date: 2010/02/05> + 20.140|date: 2010/02/08> + 19.150|date: 2010/02/09> + 19.300|date: 2010/02/10> + 19.520|date: 2010/02/11> + 19.260|date: 2010/02/12> + 19.250|date: 2010/02/16> + 19.320|date: 2010/02/17> + 19.500|date: 2010/02/18> + 19.440|date: 2010/02/19> + 19.350|date: 2010/02/22> + 19.140|date: 2010/02/23> + 18.980|date: 2010/02/24> + 17.530|date: 2010/02/25> + 17.770|date: 2010/02/26> + 17.577|date: 2010/03/01> + 17.730|date: 2010/03/02> + 17.940|date: 2010/03/03> + 18.170|date: 2010/03/04> + 18.150|date: 2010/03/05> + 18.610|date: 2010/03/08> + 18.580|date: 2010/03/09> + 18.350|date: 2010/03/10> + 19.720|date: 2010/03/11> + 19.840|date: 2010/03/12> + 19.450|date: 2010/03/15> + 19.490|date: 2010/03/16> + 19.910|date: 2010/03/17> + 22.110|date: 2010/03/18> + 21.375|date: 2010/03/19> + 22.010|date: 2010/03/22> + 22.300|date: 2010/03/23> + 22.060|date: 2010/03/24> + 22.200|date: 2010/03/25> + 22.000|date: 2010/03/26> + 22.300|date: 2010/03/29> + 22.050|date: 2010/03/30> + 22.020|date: 2010/03/31> + 22.480|date: 2010/04/01> + 22.660|date: 2010/04/05> + 22.640|date: 2010/04/06> + 22.690|date: 2010/04/07> + 23.220|date: 2010/04/08> + 23.380|date: 2010/04/09> + 23.630|date: 2010/04/12> + 23.690|date: 2010/04/13> + 24.010|date: 2010/04/14> + 24.890|date: 2010/04/15> + 25.550|date: 2010/04/16> + 25.670|date: 2010/04/19> + 25.550|date: 2010/04/20> + 25.360|date: 2010/04/21> + 25.170|date: 2010/04/22> + 25.270|date: 2010/04/23> + 25.540|date: 2010/04/26> + 25.750|date: 2010/04/27> + 25.070|date: 2010/04/28> + 25.270|date: 2010/04/29> + 25.140|date: 2010/04/30> + 25.310|date: 2010/05/03> + 25.300|date: 2010/05/04> + 24.880|date: 2010/05/05> + 24.430|date: 2010/05/06> + 23.350|date: 2010/05/07> + 23.930|date: 2010/05/10> + 23.280|date: 2010/05/11> + 23.230|date: 2010/05/12> + 23.450|date: 2010/05/13> + 22.300|date: 2010/05/14> + 22.050|date: 2010/05/17> + 22.410|date: 2010/05/18> + 21.500|date: 2010/05/19> + 22.850|date: 2010/05/20> + 21.600|date: 2010/05/21> + 21.570|date: 2010/05/24> + 22.000|date: 2010/05/25> + 22.200|date: 2010/05/26> + 23.020|date: 2010/05/27> + 23.150|date: 2010/05/28> + 22.670|date: 2010/06/01> + 22.240|date: 2010/06/02> + 22.735|date: 2010/06/03> + 22.510|date: 2010/06/04> + 22.040|date: 2010/06/07> + 21.230|date: 2010/06/08> + 21.430|date: 2010/06/09> + 21.650|date: 2010/06/10> + 22.030|date: 2010/06/11> + 22.170|date: 2010/06/14> + 22.160|date: 2010/06/15> + 20.590|date: 2010/06/16> + 19.800|date: 2010/06/17> + 19.480|date: 2010/06/18> + 19.520|date: 2010/06/21> + 19.200|date: 2010/06/22> + 19.030|date: 2010/06/23> + 18.950|date: 2010/06/24> + 18.730|date: 2010/06/25> + 18.900|date: 2010/06/28> + 18.560|date: 2010/06/29> + 18.880|date: 2010/06/30> + 19.330|date: 2010/07/01> + 19.180|date: 2010/07/02> + 18.835|date: 2010/07/06> + 18.840|date: 2010/07/07> + 19.190|date: 2010/07/08> + 19.100|date: 2010/07/09> + 19.440|date: 2010/07/12> + 19.710|date: 2010/07/13> + 19.860|date: 2010/07/14> + 19.610|date: 2010/07/15> + 19.450|date: 2010/07/16> + 19.450|date: 2010/07/19> + 19.812|date: 2010/07/20> + 20.040|date: 2010/07/21> + 20.110|date: 2010/07/22> + 20.500|date: 2010/07/23> + 20.890|date: 2010/07/26> + 21.010|date: 2010/07/27> + 20.680|date: 2010/07/28> + 20.170|date: 2010/07/29> + 20.070|date: 2010/07/30> + 21.160|date: 2010/08/02> + 21.090|date: 2010/08/03> + 21.490|date: 2010/08/04> + 21.220|date: 2010/08/05> + 21.000|date: 2010/08/06> + 21.400|date: 2010/08/09> + 20.930|date: 2010/08/10> + 20.370|date: 2010/08/11> + 20.140|date: 2010/08/12> + 19.740|date: 2010/08/13> + 19.930|date: 2010/08/16> + 20.210|date: 2010/08/17> + 19.670|date: 2010/08/19> + 19.120|date: 2010/08/20> low |ticker: GME> => 23.020|date: 2009/08/21> + 22.300|date: 2009/08/24> + 22.320|date: 2009/08/25> + 22.060|date: 2009/08/26> + 22.300|date: 2009/08/27> + 23.020|date: 2009/08/28> + 23.670|date: 2009/08/31> + 23.280|date: 2009/09/01> + 22.940|date: 2009/09/02> + 23.130|date: 2009/09/03> + 23.440|date: 2009/09/04> + 24.800|date: 2009/09/09> + 24.410|date: 2009/09/10> + 24.540|date: 2009/09/11> + 24.250|date: 2009/09/14> + 25.270|date: 2009/09/15> + 25.000|date: 2009/09/16> + 25.565|date: 2009/09/17> + 25.680|date: 2009/09/18> + 26.140|date: 2009/09/21> + 25.990|date: 2009/09/22> + 26.010|date: 2009/09/23> + 26.070|date: 2009/09/24> + 25.770|date: 2009/09/25> + 25.860|date: 2009/09/28> + 26.300|date: 2009/09/29> + 26.170|date: 2009/09/30> + 25.930|date: 2009/10/01> + 25.610|date: 2009/10/02> + 25.410|date: 2009/10/05> + 25.510|date: 2009/10/06> + 26.100|date: 2009/10/07> + 26.680|date: 2009/10/08> + 26.765|date: 2009/10/09> + 26.660|date: 2009/10/12> + 26.620|date: 2009/10/13> + 27.590|date: 2009/10/14> + 27.730|date: 2009/10/15> + 27.330|date: 2009/10/16> + 27.780|date: 2009/10/19> + 25.470|date: 2009/10/20> + 25.290|date: 2009/10/21> + 24.890|date: 2009/10/22> + 24.560|date: 2009/10/23> + 23.910|date: 2009/10/26> + 23.970|date: 2009/10/27> + 24.180|date: 2009/10/28> + 23.730|date: 2009/11/05> + 23.900|date: 2009/11/06> + 24.850|date: 2009/11/09> + 24.920|date: 2009/11/10> + 24.000|date: 2009/11/11> + 24.150|date: 2009/11/12> + 23.440|date: 2009/11/13> + 23.770|date: 2009/11/16> + 23.490|date: 2009/11/17> + 23.800|date: 2009/11/18> + 24.000|date: 2009/11/19> + 24.410|date: 2009/11/20> + 25.470|date: 2009/11/23> + 25.170|date: 2009/11/24> + 25.095|date: 2009/11/25> + 24.740|date: 2009/11/27> + 23.750|date: 2009/11/30> + 23.720|date: 2009/12/01> + 21.360|date: 2009/12/02> + 21.350|date: 2009/12/03> + 20.980|date: 2009/12/04> + 21.110|date: 2009/12/07> + 20.880|date: 2009/12/08> + 20.690|date: 2009/12/09> + 20.865|date: 2009/12/10> + 21.445|date: 2009/12/11> + 21.720|date: 2009/12/14> + 21.920|date: 2009/12/15> + 22.230|date: 2009/12/16> + 22.120|date: 2009/12/17> + 22.282|date: 2009/12/18> + 22.430|date: 2009/12/21> + 22.150|date: 2009/12/22> + 21.930|date: 2009/12/23> + 21.970|date: 2009/12/24> + 22.140|date: 2009/12/28> + 22.090|date: 2009/12/29> + 22.040|date: 2009/12/30> + 21.940|date: 2009/12/31> + 22.000|date: 2010/01/04> + 22.900|date: 2010/01/05> + 23.220|date: 2010/01/06> + 19.420|date: 2010/01/07> + 20.230|date: 2010/01/08> + 20.110|date: 2010/01/11> + 20.300|date: 2010/01/12> + 20.620|date: 2010/01/13> + 20.390|date: 2010/01/14> + 20.410|date: 2010/01/15> + 20.400|date: 2010/01/19> + 20.390|date: 2010/01/20> + 20.330|date: 2010/01/21> + 19.980|date: 2010/01/22> + 19.900|date: 2010/01/25> + 19.520|date: 2010/01/26> + 19.500|date: 2010/01/27> + 19.750|date: 2010/01/28> + 19.720|date: 2010/01/29> + 19.661|date: 2010/02/01> + 19.860|date: 2010/02/02> + 20.060|date: 2010/02/03> + 19.965|date: 2010/02/04> + 19.880|date: 2010/02/05> + 19.670|date: 2010/02/08> + 18.270|date: 2010/02/09> + 18.790|date: 2010/02/10> + 19.130|date: 2010/02/11> + 18.800|date: 2010/02/12> + 18.850|date: 2010/02/16> + 18.950|date: 2010/02/17> + 19.110|date: 2010/02/18> + 19.230|date: 2010/02/19> + 19.000|date: 2010/02/22> + 18.815|date: 2010/02/23> + 18.740|date: 2010/02/24> + 17.120|date: 2010/02/25> + 17.130|date: 2010/02/26> + 17.260|date: 2010/03/01> + 17.360|date: 2010/03/02> + 17.470|date: 2010/03/03> + 17.640|date: 2010/03/04> + 17.750|date: 2010/03/05> + 18.090|date: 2010/03/08> + 17.880|date: 2010/03/09> + 17.940|date: 2010/03/10> + 18.140|date: 2010/03/11> + 19.120|date: 2010/03/12> + 18.740|date: 2010/03/15> + 19.095|date: 2010/03/16> + 19.270|date: 2010/03/17> + 21.030|date: 2010/03/18> + 20.900|date: 2010/03/19> + 21.400|date: 2010/03/22> + 21.450|date: 2010/03/23> + 21.520|date: 2010/03/24> + 21.715|date: 2010/03/25> + 21.570|date: 2010/03/26> + 21.730|date: 2010/03/29> + 21.660|date: 2010/03/30> + 21.660|date: 2010/03/31> + 21.920|date: 2010/04/01> + 22.350|date: 2010/04/05> + 22.340|date: 2010/04/06> + 22.330|date: 2010/04/07> + 22.490|date: 2010/04/08> + 22.790|date: 2010/04/09> + 23.190|date: 2010/04/12> + 23.220|date: 2010/04/13> + 23.640|date: 2010/04/14> + 23.890|date: 2010/04/15> + 24.570|date: 2010/04/16> + 24.970|date: 2010/04/19> + 25.137|date: 2010/04/20> + 24.770|date: 2010/04/21> + 24.800|date: 2010/04/22> + 24.870|date: 2010/04/23> + 24.950|date: 2010/04/26> + 24.440|date: 2010/04/27> + 24.420|date: 2010/04/28> + 24.690|date: 2010/04/29> + 24.210|date: 2010/04/30> + 24.310|date: 2010/05/03> + 24.480|date: 2010/05/04> + 23.720|date: 2010/05/05> + 22.090|date: 2010/05/06> + 21.920|date: 2010/05/07> + 22.920|date: 2010/05/10> + 22.230|date: 2010/05/11> + 22.280|date: 2010/05/12> + 22.650|date: 2010/05/13> + 20.870|date: 2010/05/14> + 21.290|date: 2010/05/17> + 21.310|date: 2010/05/18> + 20.700|date: 2010/05/19> + 20.610|date: 2010/05/20> + 20.280|date: 2010/05/21> + 21.000|date: 2010/05/24> + 20.660|date: 2010/05/25> + 21.610|date: 2010/05/26> + 22.500|date: 2010/05/27> + 22.280|date: 2010/05/28> + 21.860|date: 2010/06/01> + 21.690|date: 2010/06/02> + 22.030|date: 2010/06/03> + 21.550|date: 2010/06/04> + 21.100|date: 2010/06/07> + 20.500|date: 2010/06/08> + 20.880|date: 2010/06/09> + 21.050|date: 2010/06/10> + 20.850|date: 2010/06/11> + 21.610|date: 2010/06/14> + 19.800|date: 2010/06/15> + 19.480|date: 2010/06/16> + 19.200|date: 2010/06/17> + 19.100|date: 2010/06/18> + 18.740|date: 2010/06/21> + 18.740|date: 2010/06/22> + 18.530|date: 2010/06/23> + 18.270|date: 2010/06/24> + 18.150|date: 2010/06/25> + 18.170|date: 2010/06/28> + 17.960|date: 2010/06/29> + 18.240|date: 2010/06/30> + 18.650|date: 2010/07/01> + 18.235|date: 2010/07/02> + 18.250|date: 2010/07/06> + 18.380|date: 2010/07/07> + 18.710|date: 2010/07/08> + 18.570|date: 2010/07/09> + 18.990|date: 2010/07/12> + 19.290|date: 2010/07/13> + 19.180|date: 2010/07/14> + 19.180|date: 2010/07/15> + 18.830|date: 2010/07/16> + 18.990|date: 2010/07/19> + 19.080|date: 2010/07/20> + 19.610|date: 2010/07/21> + 19.720|date: 2010/07/22> + 19.790|date: 2010/07/23> + 20.310|date: 2010/07/26> + 20.250|date: 2010/07/27> + 19.980|date: 2010/07/28> + 19.450|date: 2010/07/29> + 19.400|date: 2010/07/30> + 20.230|date: 2010/08/02> + 20.505|date: 2010/08/03> + 20.680|date: 2010/08/04> + 20.810|date: 2010/08/05> + 20.438|date: 2010/08/06> + 20.870|date: 2010/08/09> + 20.410|date: 2010/08/10> + 19.770|date: 2010/08/11> + 19.440|date: 2010/08/12> + 19.460|date: 2010/08/13> + 19.150|date: 2010/08/16> + 19.760|date: 2010/08/17> + 18.850|date: 2010/08/19> + 18.560|date: 2010/08/20> close |ticker: GME> => 23.130|date: 2009/08/21> + 22.560|date: 2009/08/24> + 22.430|date: 2009/08/25> + 22.560|date: 2009/08/26> + 23.020|date: 2009/08/27> + 23.470|date: 2009/08/28> + 23.800|date: 2009/08/31> + 23.320|date: 2009/09/01> + 23.460|date: 2009/09/02> + 23.950|date: 2009/09/03> + 24.060|date: 2009/09/04> + 25.050|date: 2009/09/09> + 25.020|date: 2009/09/10> + 24.700|date: 2009/09/11> + 25.590|date: 2009/09/14> + 25.340|date: 2009/09/15> + 25.820|date: 2009/09/16> + 25.800|date: 2009/09/17> + 26.790|date: 2009/09/18> + 26.280|date: 2009/09/21> + 26.240|date: 2009/09/22> + 26.660|date: 2009/09/23> + 26.230|date: 2009/09/24> + 26.040|date: 2009/09/25> + 26.210|date: 2009/09/28> + 26.790|date: 2009/09/29> + 26.470|date: 2009/09/30> + 26.020|date: 2009/10/01> + 25.680|date: 2009/10/02> + 26.030|date: 2009/10/05> + 26.620|date: 2009/10/06> + 26.240|date: 2009/10/07> + 27.370|date: 2009/10/08> + 26.960|date: 2009/10/09> + 26.860|date: 2009/10/12> + 27.340|date: 2009/10/13> + 28.160|date: 2009/10/14> + 27.840|date: 2009/10/15> + 27.730|date: 2009/10/16> + 28.160|date: 2009/10/19> + 25.650|date: 2009/10/20> + 25.340|date: 2009/10/21> + 25.240|date: 2009/10/22> + 24.770|date: 2009/10/23> + 24.080|date: 2009/10/26> + 24.600|date: 2009/10/27> + 24.230|date: 2009/10/28> + 24.190|date: 2009/11/05> + 24.630|date: 2009/11/06> + 25.500|date: 2009/11/09> + 25.180|date: 2009/11/10> + 24.430|date: 2009/11/11> + 24.620|date: 2009/11/12> + 23.690|date: 2009/11/13> + 24.400|date: 2009/11/16> + 23.970|date: 2009/11/17> + 24.090|date: 2009/11/18> + 24.500|date: 2009/11/19> + 25.490|date: 2009/11/20> + 25.660|date: 2009/11/23> + 25.280|date: 2009/11/24> + 25.600|date: 2009/11/25> + 25.320|date: 2009/11/27> + 24.410|date: 2009/11/30> + 23.840|date: 2009/12/01> + 21.870|date: 2009/12/02> + 21.350|date: 2009/12/03> + 21.330|date: 2009/12/04> + 21.930|date: 2009/12/07> + 21.350|date: 2009/12/08> + 20.820|date: 2009/12/09> + 21.180|date: 2009/12/10> + 21.720|date: 2009/12/11> + 22.280|date: 2009/12/14> + 22.310|date: 2009/12/15> + 22.440|date: 2009/12/16> + 22.650|date: 2009/12/17> + 22.480|date: 2009/12/18> + 22.620|date: 2009/12/21> + 22.220|date: 2009/12/22> + 22.010|date: 2009/12/23> + 22.010|date: 2009/12/24> + 22.240|date: 2009/12/28> + 22.170|date: 2009/12/29> + 22.170|date: 2009/12/30> + 21.940|date: 2009/12/31> + 22.900|date: 2010/01/04> + 23.520|date: 2010/01/05> + 24.030|date: 2010/01/06> + 20.460|date: 2010/01/07> + 20.290|date: 2010/01/08> + 20.320|date: 2010/01/11> + 20.770|date: 2010/01/12> + 20.790|date: 2010/01/13> + 20.500|date: 2010/01/14> + 20.500|date: 2010/01/15> + 20.810|date: 2010/01/19> + 20.510|date: 2010/01/20> + 20.420|date: 2010/01/21> + 20.030|date: 2010/01/22> + 19.930|date: 2010/01/25> + 19.640|date: 2010/01/26> + 19.940|date: 2010/01/27> + 19.860|date: 2010/01/28> + 19.770|date: 2010/01/29> + 19.930|date: 2010/02/01> + 20.230|date: 2010/02/02> + 20.510|date: 2010/02/03> + 20.100|date: 2010/02/04> + 20.150|date: 2010/02/05> + 19.690|date: 2010/02/08> + 18.820|date: 2010/02/09> + 19.170|date: 2010/02/10> + 19.360|date: 2010/02/11> + 19.170|date: 2010/02/12> + 18.990|date: 2010/02/16> + 19.280|date: 2010/02/17> + 19.420|date: 2010/02/18> + 19.310|date: 2010/02/19> + 19.080|date: 2010/02/22> + 18.870|date: 2010/02/23> + 18.860|date: 2010/02/24> + 17.510|date: 2010/02/25> + 17.200|date: 2010/02/26> + 17.490|date: 2010/03/01> + 17.490|date: 2010/03/02> + 17.850|date: 2010/03/03> + 17.790|date: 2010/03/04> + 18.080|date: 2010/03/05> + 18.470|date: 2010/03/08> + 18.060|date: 2010/03/09> + 18.280|date: 2010/03/10> + 19.350|date: 2010/03/11> + 19.210|date: 2010/03/12> + 19.400|date: 2010/03/15> + 19.410|date: 2010/03/16> + 19.860|date: 2010/03/17> + 21.160|date: 2010/03/18> + 21.110|date: 2010/03/19> + 21.600|date: 2010/03/22> + 22.200|date: 2010/03/23> + 21.710|date: 2010/03/24> + 21.780|date: 2010/03/25> + 22.000|date: 2010/03/26> + 21.770|date: 2010/03/29> + 21.820|date: 2010/03/30> + 21.910|date: 2010/03/31> + 22.400|date: 2010/04/01> + 22.640|date: 2010/04/05> + 22.510|date: 2010/04/06> + 22.680|date: 2010/04/07> + 23.120|date: 2010/04/08> + 23.300|date: 2010/04/09> + 23.470|date: 2010/04/12> + 23.660|date: 2010/04/13> + 23.950|date: 2010/04/14> + 24.420|date: 2010/04/15> + 24.810|date: 2010/04/16> + 25.300|date: 2010/04/19> + 25.400|date: 2010/04/20> + 25.140|date: 2010/04/21> + 25.030|date: 2010/04/22> + 25.220|date: 2010/04/23> + 25.460|date: 2010/04/26> + 24.540|date: 2010/04/27> + 24.720|date: 2010/04/28> + 24.990|date: 2010/04/29> + 24.310|date: 2010/04/30> + 25.140|date: 2010/05/03> + 24.740|date: 2010/05/04> + 24.510|date: 2010/05/05> + 23.180|date: 2010/05/06> + 22.580|date: 2010/05/07> + 23.300|date: 2010/05/10> + 22.940|date: 2010/05/11> + 23.140|date: 2010/05/12> + 22.680|date: 2010/05/13> + 21.850|date: 2010/05/14> + 22.030|date: 2010/05/17> + 21.410|date: 2010/05/18> + 21.270|date: 2010/05/19> + 20.620|date: 2010/05/20> + 21.300|date: 2010/05/21> + 21.280|date: 2010/05/24> + 21.910|date: 2010/05/25> + 21.660|date: 2010/05/26> + 22.980|date: 2010/05/27> + 22.790|date: 2010/05/28> + 21.860|date: 2010/06/01> + 22.130|date: 2010/06/02> + 22.680|date: 2010/06/03> + 21.770|date: 2010/06/04> + 21.140|date: 2010/06/07> + 20.990|date: 2010/06/08> + 20.990|date: 2010/06/09> + 21.230|date: 2010/06/10> + 21.660|date: 2010/06/11> + 21.880|date: 2010/06/14> + 20.710|date: 2010/06/15> + 19.640|date: 2010/06/16> + 19.360|date: 2010/06/17> + 19.210|date: 2010/06/18> + 18.860|date: 2010/06/21> + 18.830|date: 2010/06/22> + 18.890|date: 2010/06/23> + 18.370|date: 2010/06/24> + 18.510|date: 2010/06/25> + 18.750|date: 2010/06/28> + 18.320|date: 2010/06/29> + 18.790|date: 2010/06/30> + 19.070|date: 2010/07/01> + 18.270|date: 2010/07/02> + 18.400|date: 2010/07/06> + 18.750|date: 2010/07/07> + 18.850|date: 2010/07/08> + 19.030|date: 2010/07/09> + 19.320|date: 2010/07/12> + 19.510|date: 2010/07/13> + 19.510|date: 2010/07/14> + 19.520|date: 2010/07/15> + 18.950|date: 2010/07/16> + 19.400|date: 2010/07/19> + 19.800|date: 2010/07/20> + 19.660|date: 2010/07/21> + 19.990|date: 2010/07/22> + 20.500|date: 2010/07/23> + 20.890|date: 2010/07/26> + 20.290|date: 2010/07/27> + 20.010|date: 2010/07/28> + 19.740|date: 2010/07/29> + 20.050|date: 2010/07/30> + 21.110|date: 2010/08/02> + 20.660|date: 2010/08/03> + 21.260|date: 2010/08/04> + 21.130|date: 2010/08/05> + 20.970|date: 2010/08/06> + 20.960|date: 2010/08/09> + 20.530|date: 2010/08/10> + 19.860|date: 2010/08/11> + 19.710|date: 2010/08/12> + 19.570|date: 2010/08/13> + 19.830|date: 2010/08/16> + 20.020|date: 2010/08/17> + 19.060|date: 2010/08/19> + 18.810|date: 2010/08/20> volume |ticker: GME> => 74033.000|date: 2009/08/21> + 73746.000|date: 2009/08/24> + 68326.000|date: 2009/08/25> + 50907.000|date: 2009/08/26> + 52075.000|date: 2009/08/27> + 52854.000|date: 2009/08/28> + 76149.000|date: 2009/08/31> + 44345.000|date: 2009/09/01> + 43680.000|date: 2009/09/02> + 29839.000|date: 2009/09/03> + 30666.000|date: 2009/09/04> + 37475.000|date: 2009/09/09> + 36142.000|date: 2009/09/10> + 31453.000|date: 2009/09/11> + 68326.000|date: 2009/09/14> + 35337.000|date: 2009/09/15> + 44744.000|date: 2009/09/16> + 36971.000|date: 2009/09/17> + 90328.000|date: 2009/09/18> + 43951.000|date: 2009/09/21> + 24311.000|date: 2009/09/22> + 46074.000|date: 2009/09/23> + 33571.000|date: 2009/09/24> + 26642.000|date: 2009/09/25> + 26257.000|date: 2009/09/28> + 29137.000|date: 2009/09/29> + 42604.000|date: 2009/09/30> + 45089.000|date: 2009/10/01> + 32289.000|date: 2009/10/02> + 31787.000|date: 2009/10/05> + 25484.000|date: 2009/10/06> + 40081.000|date: 2009/10/07> + 73159.000|date: 2009/10/08> + 38612.000|date: 2009/10/09> + 25537.000|date: 2009/10/12> + 43470.000|date: 2009/10/13> + 49937.000|date: 2009/10/14> + 59437.000|date: 2009/10/15> + 38126.000|date: 2009/10/16> + 24478.000|date: 2009/10/19> + 125465.000|date: 2009/10/20> + 74922.000|date: 2009/10/21> + 55340.000|date: 2009/10/22> + 48332.000|date: 2009/10/23> + 62268.000|date: 2009/10/26> + 70053.000|date: 2009/10/27> + 49630.000|date: 2009/10/28> + 30118.000|date: 2009/11/05> + 23599.000|date: 2009/11/06> + 31547.000|date: 2009/11/09> + 43228.000|date: 2009/11/10> + 62234.000|date: 2009/11/11> + 44351.000|date: 2009/11/12> + 76144.000|date: 2009/11/13> + 44317.000|date: 2009/11/16> + 34309.000|date: 2009/11/17> + 40918.000|date: 2009/11/18> + 70222.000|date: 2009/11/19> + 60483.000|date: 2009/11/20> + 47166.000|date: 2009/11/23> + 39257.000|date: 2009/11/24> + 30920.000|date: 2009/11/25> + 17533.000|date: 2009/11/27> + 80625.000|date: 2009/11/30> + 60279.000|date: 2009/12/01> + 207185.000|date: 2009/12/02> + 80348.000|date: 2009/12/03> + 70730.000|date: 2009/12/04> + 72894.000|date: 2009/12/07> + 61559.000|date: 2009/12/08> + 63880.000|date: 2009/12/09> + 52917.000|date: 2009/12/10> + 108897.000|date: 2009/12/11> + 45197.000|date: 2009/12/14> + 39905.000|date: 2009/12/15> + 34360.000|date: 2009/12/16> + 40067.000|date: 2009/12/17> + 44458.000|date: 2009/12/18> + 23485.000|date: 2009/12/21> + 31434.000|date: 2009/12/22> + 37476.000|date: 2009/12/23> + 7613.000|date: 2009/12/24> + 31555.000|date: 2009/12/28> + 24087.000|date: 2009/12/29> + 15839.000|date: 2009/12/30> + 21419.000|date: 2009/12/31> + 66756.000|date: 2010/01/04> + 53173.000|date: 2010/01/05> + 53681.000|date: 2010/01/06> + 411902.000|date: 2010/01/07> + 119706.000|date: 2010/01/08> + 70212.000|date: 2010/01/11> + 71223.000|date: 2010/01/12> + 44476.000|date: 2010/01/13> + 67725.000|date: 2010/01/14> + 61287.000|date: 2010/01/15> + 41025.000|date: 2010/01/19> + 40742.000|date: 2010/01/20> + 44273.000|date: 2010/01/21> + 33843.000|date: 2010/01/22> + 35065.000|date: 2010/01/25> + 62516.000|date: 2010/01/26> + 65689.000|date: 2010/01/27> + 42988.000|date: 2010/01/28> + 45271.000|date: 2010/01/29> + 57285.000|date: 2010/02/01> + 42982.000|date: 2010/02/02> + 32542.000|date: 2010/02/03> + 50465.000|date: 2010/02/04> + 32819.000|date: 2010/02/05> + 41570.000|date: 2010/02/08> + 110248.000|date: 2010/02/09> + 56203.000|date: 2010/02/10> + 42360.000|date: 2010/02/11> + 49136.000|date: 2010/02/12> + 37801.000|date: 2010/02/16> + 30588.000|date: 2010/02/17> + 22957.000|date: 2010/02/18> + 29866.000|date: 2010/02/19> + 26345.000|date: 2010/02/22> + 35906.000|date: 2010/02/23> + 38475.000|date: 2010/02/24> + 164278.000|date: 2010/02/25> + 69841.000|date: 2010/02/26> + 46896.000|date: 2010/03/01> + 33865.000|date: 2010/03/02> + 46553.000|date: 2010/03/03> + 48980.000|date: 2010/03/04> + 44074.000|date: 2010/03/05> + 36010.000|date: 2010/03/08> + 51727.000|date: 2010/03/09> + 38309.000|date: 2010/03/10> + 177072.000|date: 2010/03/11> + 48480.000|date: 2010/03/12> + 41964.000|date: 2010/03/15> + 35062.000|date: 2010/03/16> + 73053.000|date: 2010/03/17> + 188078.000|date: 2010/03/18> + 78626.000|date: 2010/03/19> + 81339.000|date: 2010/03/22> + 74271.000|date: 2010/03/23> + 56311.000|date: 2010/03/24> + 43787.000|date: 2010/03/25> + 28856.000|date: 2010/03/26> + 34669.000|date: 2010/03/29> + 28400.000|date: 2010/03/30> + 43790.000|date: 2010/03/31> + 40004.000|date: 2010/04/01> + 32368.000|date: 2010/04/05> + 26400.000|date: 2010/04/06> + 43942.000|date: 2010/04/07> + 44908.000|date: 2010/04/08> + 35341.000|date: 2010/04/09> + 44456.000|date: 2010/04/12> + 46989.000|date: 2010/04/13> + 51751.000|date: 2010/04/14> + 72180.000|date: 2010/04/15> + 110268.000|date: 2010/04/16> + 119124.000|date: 2010/04/19> + 68599.000|date: 2010/04/20> + 70750.000|date: 2010/04/21> + 100279.000|date: 2010/04/22> + 65098.000|date: 2010/04/23> + 52784.000|date: 2010/04/26> + 61277.000|date: 2010/04/27> + 36433.000|date: 2010/04/28> + 33503.000|date: 2010/04/29> + 41874.000|date: 2010/04/30> + 33013.000|date: 2010/05/03> + 48946.000|date: 2010/05/04> + 43292.000|date: 2010/05/05> + 66343.000|date: 2010/05/06> + 70535.000|date: 2010/05/07> + 48605.000|date: 2010/05/10> + 63396.000|date: 2010/05/11> + 51759.000|date: 2010/05/12> + 36028.000|date: 2010/05/13> + 94684.000|date: 2010/05/14> + 51026.000|date: 2010/05/17> + 42574.000|date: 2010/05/18> + 64526.000|date: 2010/05/19> + 146377.000|date: 2010/05/20> + 60177.000|date: 2010/05/21> + 48421.000|date: 2010/05/24> + 81422.000|date: 2010/05/25> + 52272.000|date: 2010/05/26> + 48950.000|date: 2010/05/27> + 39441.000|date: 2010/05/28> + 42398.000|date: 2010/06/01> + 35386.000|date: 2010/06/02> + 33904.000|date: 2010/06/03> + 42461.000|date: 2010/06/04> + 44513.000|date: 2010/06/07> + 62854.000|date: 2010/06/08> + 38343.000|date: 2010/06/09> + 35331.000|date: 2010/06/10> + 50674.000|date: 2010/06/11> + 42954.000|date: 2010/06/14> + 215800.000|date: 2010/06/15> + 100312.000|date: 2010/06/16> + 66218.000|date: 2010/06/17> + 60773.000|date: 2010/06/18> + 48633.000|date: 2010/06/21> + 48032.000|date: 2010/06/22> + 36552.000|date: 2010/06/23> + 60145.000|date: 2010/06/24> + 63582.000|date: 2010/06/25> + 53325.000|date: 2010/06/28> + 68598.000|date: 2010/06/29> + 80435.000|date: 2010/06/30> + 97884.000|date: 2010/07/01> + 57172.000|date: 2010/07/02> + 42401.000|date: 2010/07/06> + 40810.000|date: 2010/07/07> + 42490.000|date: 2010/07/08> + 25799.000|date: 2010/07/09> + 37860.000|date: 2010/07/12> + 31757.000|date: 2010/07/13> + 39449.000|date: 2010/07/14> + 33688.000|date: 2010/07/15> + 43566.000|date: 2010/07/16> + 38715.000|date: 2010/07/19> + 28469.000|date: 2010/07/20> + 41313.000|date: 2010/07/21> + 32828.000|date: 2010/07/22> + 31296.000|date: 2010/07/23> + 19008.000|date: 2010/07/26> + 33814.000|date: 2010/07/27> + 27549.000|date: 2010/07/28> + 35080.000|date: 2010/07/29> + 23705.000|date: 2010/07/30> + 45649.000|date: 2010/08/02> + 24450.000|date: 2010/08/03> + 35013.000|date: 2010/08/04> + 22413.000|date: 2010/08/05> + 27294.000|date: 2010/08/06> + 34337.000|date: 2010/08/09> + 35574.000|date: 2010/08/10> + 44671.000|date: 2010/08/11> + 36798.000|date: 2010/08/12> + 24022.000|date: 2010/08/13> + 21459.000|date: 2010/08/16> + 15944.000|date: 2010/08/17> + 119353.000|date: 2010/08/19> + 40088.000|date: 2010/08/20> open |ticker: GNW> => 8.190|date: 2009/08/21> + 8.570|date: 2009/08/24> + 8.600|date: 2009/08/25> + 8.900|date: 2009/08/26> + 8.780|date: 2009/08/27> + 9.770|date: 2009/08/28> + 9.650|date: 2009/08/31> + 10.620|date: 2009/09/01> + 8.850|date: 2009/09/02> + 9.260|date: 2009/09/03> + 9.140|date: 2009/09/04> + 9.480|date: 2009/09/09> + 10.560|date: 2009/09/10> + 10.900|date: 2009/09/11> + 10.860|date: 2009/09/14> + 11.970|date: 2009/09/15> + 13.020|date: 2009/09/16> + 13.500|date: 2009/09/17> + 13.110|date: 2009/09/18> + 12.720|date: 2009/09/21> + 13.570|date: 2009/09/22> + 13.290|date: 2009/09/23> + 12.970|date: 2009/09/24> + 11.830|date: 2009/09/25> + 11.940|date: 2009/09/28> + 12.910|date: 2009/09/29> + 12.700|date: 2009/09/30> + 11.790|date: 2009/10/01> + 10.500|date: 2009/10/02> + 11.400|date: 2009/10/05> + 11.990|date: 2009/10/06> + 11.960|date: 2009/10/07> + 12.390|date: 2009/10/08> + 11.870|date: 2009/10/09> + 12.010|date: 2009/10/12> + 11.670|date: 2009/10/13> + 11.550|date: 2009/10/14> + 11.800|date: 2009/10/15> + 11.480|date: 2009/10/16> + 11.350|date: 2009/10/19> + 11.350|date: 2009/10/20> + 10.820|date: 2009/10/21> + 10.860|date: 2009/10/22> + 11.250|date: 2009/10/23> + 10.440|date: 2009/10/26> + 9.490|date: 2009/10/27> + 9.410|date: 2009/10/28> + 10.300|date: 2009/11/05> + 10.350|date: 2009/11/06> + 10.860|date: 2009/11/09> + 10.840|date: 2009/11/10> + 11.360|date: 2009/11/11> + 11.510|date: 2009/11/12> + 11.330|date: 2009/11/13> + 11.490|date: 2009/11/16> + 11.500|date: 2009/11/17> + 11.640|date: 2009/11/18> + 11.580|date: 2009/11/19> + 10.930|date: 2009/11/20> + 11.180|date: 2009/11/23> + 11.030|date: 2009/11/24> + 11.150|date: 2009/11/25> + 10.570|date: 2009/11/27> + 10.910|date: 2009/11/30> + 10.930|date: 2009/12/01> + 11.430|date: 2009/12/02> + 11.750|date: 2009/12/03> + 11.720|date: 2009/12/04> + 11.580|date: 2009/12/07> + 11.150|date: 2009/12/08> + 11.100|date: 2009/12/09> + 10.900|date: 2009/12/10> + 10.740|date: 2009/12/11> + 10.820|date: 2009/12/14> + 11.410|date: 2009/12/15> + 11.250|date: 2009/12/16> + 11.080|date: 2009/12/17> + 11.310|date: 2009/12/18> + 11.330|date: 2009/12/21> + 11.630|date: 2009/12/22> + 11.920|date: 2009/12/23> + 11.780|date: 2009/12/24> + 11.800|date: 2009/12/28> + 11.950|date: 2009/12/29> + 11.780|date: 2009/12/30> + 11.580|date: 2009/12/31> + 11.620|date: 2010/01/04> + 12.050|date: 2010/01/05> + 12.730|date: 2010/01/06> + 12.990|date: 2010/01/07> + 13.210|date: 2010/01/08> + 13.120|date: 2010/01/11> + 13.260|date: 2010/01/12> + 12.950|date: 2010/01/13> + 13.180|date: 2010/01/14> + 13.420|date: 2010/01/15> + 12.910|date: 2010/01/19> + 13.300|date: 2010/01/20> + 13.310|date: 2010/01/21> + 12.720|date: 2010/01/22> + 12.660|date: 2010/01/25> + 12.830|date: 2010/01/26> + 13.020|date: 2010/01/27> + 13.510|date: 2010/01/28> + 14.090|date: 2010/01/29> + 14.090|date: 2010/02/01> + 14.400|date: 2010/02/02> + 15.200|date: 2010/02/03> + 14.580|date: 2010/02/04> + 13.510|date: 2010/02/05> + 13.890|date: 2010/02/08> + 13.740|date: 2010/02/09> + 14.110|date: 2010/02/10> + 14.160|date: 2010/02/11> + 14.160|date: 2010/02/12> + 14.690|date: 2010/02/16> + 14.950|date: 2010/02/17> + 14.730|date: 2010/02/18> + 15.180|date: 2010/02/19> + 15.400|date: 2010/02/22> + 15.660|date: 2010/02/23> + 15.440|date: 2010/02/24> + 15.470|date: 2010/02/25> + 15.940|date: 2010/02/26> + 16.060|date: 2010/03/01> + 15.950|date: 2010/03/02> + 16.140|date: 2010/03/03> + 15.840|date: 2010/03/04> + 16.120|date: 2010/03/05> + 16.420|date: 2010/03/08> + 16.190|date: 2010/03/09> + 16.380|date: 2010/03/10> + 16.440|date: 2010/03/11> + 16.740|date: 2010/03/12> + 16.250|date: 2010/03/15> + 16.080|date: 2010/03/16> + 16.490|date: 2010/03/17> + 16.460|date: 2010/03/18> + 16.380|date: 2010/03/19> + 15.600|date: 2010/03/22> + 16.350|date: 2010/03/23> + 16.420|date: 2010/03/24> + 17.520|date: 2010/03/25> + 17.120|date: 2010/03/26> + 17.710|date: 2010/03/29> + 17.640|date: 2010/03/30> + 17.350|date: 2010/03/31> + 18.530|date: 2010/04/01> + 18.350|date: 2010/04/05> + 18.670|date: 2010/04/06> + 18.530|date: 2010/04/07> + 18.060|date: 2010/04/08> + 18.420|date: 2010/04/09> + 18.390|date: 2010/04/12> + 18.170|date: 2010/04/13> + 18.360|date: 2010/04/14> + 18.830|date: 2010/04/15> + 18.620|date: 2010/04/16> + 17.940|date: 2010/04/19> + 18.400|date: 2010/04/20> + 18.590|date: 2010/04/21> + 18.340|date: 2010/04/22> + 18.680|date: 2010/04/23> + 19.080|date: 2010/04/26> + 18.670|date: 2010/04/27> + 17.740|date: 2010/04/28> + 17.650|date: 2010/04/29> + 17.860|date: 2010/04/30> + 16.520|date: 2010/05/03> + 16.530|date: 2010/05/04> + 15.420|date: 2010/05/05> + 15.500|date: 2010/05/06> + 15.030|date: 2010/05/07> + 15.830|date: 2010/05/10> + 15.800|date: 2010/05/11> + 16.600|date: 2010/05/12> + 16.570|date: 2010/05/13> + 16.010|date: 2010/05/14> + 15.690|date: 2010/05/17> + 15.590|date: 2010/05/18> + 14.640|date: 2010/05/19> + 14.360|date: 2010/05/20> + 13.550|date: 2010/05/21> + 14.480|date: 2010/05/24> + 13.680|date: 2010/05/25> + 15.030|date: 2010/05/26> + 15.370|date: 2010/05/27> + 15.930|date: 2010/05/28> + 15.290|date: 2010/06/01> + 15.090|date: 2010/06/02> + 15.750|date: 2010/06/03> + 14.990|date: 2010/06/04> + 14.770|date: 2010/06/07> + 14.120|date: 2010/06/08> + 14.540|date: 2010/06/09> + 14.590|date: 2010/06/10> + 14.840|date: 2010/06/11> + 15.530|date: 2010/06/14> + 15.550|date: 2010/06/15> + 15.650|date: 2010/06/16> + 15.350|date: 2010/06/17> + 14.980|date: 2010/06/18> + 15.530|date: 2010/06/21> + 15.175|date: 2010/06/22> + 14.690|date: 2010/06/23> + 14.260|date: 2010/06/24> + 14.170|date: 2010/06/25> + 14.130|date: 2010/06/28> + 13.820|date: 2010/06/29> + 13.330|date: 2010/06/30> + 13.080|date: 2010/07/01> + 12.940|date: 2010/07/02> + 13.000|date: 2010/07/06> + 13.220|date: 2010/07/07> + 14.060|date: 2010/07/08> + 14.010|date: 2010/07/09> + 14.490|date: 2010/07/12> + 14.780|date: 2010/07/13> + 14.500|date: 2010/07/14> + 14.550|date: 2010/07/15> + 14.070|date: 2010/07/16> + 13.530|date: 2010/07/19> + 13.620|date: 2010/07/20> + 14.530|date: 2010/07/21> + 14.200|date: 2010/07/22> + 14.950|date: 2010/07/23> + 15.250|date: 2010/07/26> + 15.790|date: 2010/07/27> + 15.510|date: 2010/07/28> + 15.660|date: 2010/07/29> + 14.590|date: 2010/07/30> + 13.730|date: 2010/08/02> + 13.550|date: 2010/08/03> + 13.310|date: 2010/08/04> + 12.800|date: 2010/08/05> + 13.080|date: 2010/08/06> + 13.180|date: 2010/08/09> + 12.950|date: 2010/08/10> + 12.750|date: 2010/08/11> + 12.040|date: 2010/08/12> + 11.910|date: 2010/08/13> + 12.040|date: 2010/08/16> + 12.190|date: 2010/08/17> + 11.920|date: 2010/08/19> + 11.420|date: 2010/08/20> high |ticker: GNW> => 8.600|date: 2009/08/21> + 8.850|date: 2009/08/24> + 9.080|date: 2009/08/25> + 8.900|date: 2009/08/26> + 9.630|date: 2009/08/27> + 10.470|date: 2009/08/28> + 10.720|date: 2009/08/31> + 10.720|date: 2009/09/01> + 9.410|date: 2009/09/02> + 9.490|date: 2009/09/03> + 9.260|date: 2009/09/04> + 10.430|date: 2009/09/09> + 11.560|date: 2009/09/10> + 11.260|date: 2009/09/11> + 11.450|date: 2009/09/14> + 12.260|date: 2009/09/15> + 13.575|date: 2009/09/16> + 13.680|date: 2009/09/17> + 13.280|date: 2009/09/18> + 13.480|date: 2009/09/21> + 13.620|date: 2009/09/22> + 13.460|date: 2009/09/23> + 13.090|date: 2009/09/24> + 12.150|date: 2009/09/25> + 12.890|date: 2009/09/28> + 13.100|date: 2009/09/29> + 12.710|date: 2009/09/30> + 11.800|date: 2009/10/01> + 11.710|date: 2009/10/02> + 11.690|date: 2009/10/05> + 12.400|date: 2009/10/06> + 12.270|date: 2009/10/07> + 12.390|date: 2009/10/08> + 12.050|date: 2009/10/09> + 12.110|date: 2009/10/12> + 11.700|date: 2009/10/13> + 12.220|date: 2009/10/14> + 12.250|date: 2009/10/15> + 11.980|date: 2009/10/16> + 11.670|date: 2009/10/19> + 11.350|date: 2009/10/20> + 11.330|date: 2009/10/21> + 11.100|date: 2009/10/22> + 11.250|date: 2009/10/23> + 10.540|date: 2009/10/26> + 9.730|date: 2009/10/27> + 9.410|date: 2009/10/28> + 10.680|date: 2009/11/05> + 10.650|date: 2009/11/06> + 11.070|date: 2009/11/09> + 11.290|date: 2009/11/10> + 11.640|date: 2009/11/11> + 11.670|date: 2009/11/12> + 11.580|date: 2009/11/13> + 11.690|date: 2009/11/16> + 11.650|date: 2009/11/17> + 11.920|date: 2009/11/18> + 11.600|date: 2009/11/19> + 11.170|date: 2009/11/20> + 11.420|date: 2009/11/23> + 11.089|date: 2009/11/24> + 11.220|date: 2009/11/25> + 11.040|date: 2009/11/27> + 10.910|date: 2009/11/30> + 11.320|date: 2009/12/01> + 11.740|date: 2009/12/02> + 12.015|date: 2009/12/03> + 11.840|date: 2009/12/04> + 11.620|date: 2009/12/07> + 11.190|date: 2009/12/08> + 11.130|date: 2009/12/09> + 10.960|date: 2009/12/10> + 10.790|date: 2009/12/11> + 11.550|date: 2009/12/14> + 11.460|date: 2009/12/15> + 11.590|date: 2009/12/16> + 11.280|date: 2009/12/17> + 11.380|date: 2009/12/18> + 11.650|date: 2009/12/21> + 12.000|date: 2009/12/22> + 11.940|date: 2009/12/23> + 11.940|date: 2009/12/24> + 12.150|date: 2009/12/28> + 12.000|date: 2009/12/29> + 11.850|date: 2009/12/30> + 11.710|date: 2009/12/31> + 12.130|date: 2010/01/04> + 12.780|date: 2010/01/05> + 13.190|date: 2010/01/06> + 13.430|date: 2010/01/07> + 13.460|date: 2010/01/08> + 13.420|date: 2010/01/11> + 13.600|date: 2010/01/12> + 13.250|date: 2010/01/13> + 13.660|date: 2010/01/14> + 13.520|date: 2010/01/15> + 13.600|date: 2010/01/19> + 13.380|date: 2010/01/20> + 13.580|date: 2010/01/21> + 12.930|date: 2010/01/22> + 12.940|date: 2010/01/25> + 13.780|date: 2010/01/26> + 13.380|date: 2010/01/27> + 13.845|date: 2010/01/28> + 14.380|date: 2010/01/29> + 14.350|date: 2010/02/01> + 15.020|date: 2010/02/02> + 15.200|date: 2010/02/03> + 14.580|date: 2010/02/04> + 13.905|date: 2010/02/05> + 14.080|date: 2010/02/08> + 14.050|date: 2010/02/09> + 14.380|date: 2010/02/10> + 14.410|date: 2010/02/11> + 14.590|date: 2010/02/12> + 14.870|date: 2010/02/16> + 14.990|date: 2010/02/17> + 15.780|date: 2010/02/18> + 15.490|date: 2010/02/19> + 15.950|date: 2010/02/22> + 16.330|date: 2010/02/23> + 15.950|date: 2010/02/24> + 15.970|date: 2010/02/25> + 15.990|date: 2010/02/26> + 16.250|date: 2010/03/01> + 16.300|date: 2010/03/02> + 16.345|date: 2010/03/03> + 16.130|date: 2010/03/04> + 16.490|date: 2010/03/05> + 16.520|date: 2010/03/08> + 16.520|date: 2010/03/09> + 16.670|date: 2010/03/10> + 16.580|date: 2010/03/11> + 16.770|date: 2010/03/12> + 16.380|date: 2010/03/15> + 16.600|date: 2010/03/16> + 16.740|date: 2010/03/17> + 16.550|date: 2010/03/18> + 16.540|date: 2010/03/19> + 16.250|date: 2010/03/22> + 16.625|date: 2010/03/23> + 17.759|date: 2010/03/24> + 17.790|date: 2010/03/25> + 17.800|date: 2010/03/26> + 17.770|date: 2010/03/29> + 17.750|date: 2010/03/30> + 18.700|date: 2010/03/31> + 18.690|date: 2010/04/01> + 18.840|date: 2010/04/05> + 18.710|date: 2010/04/06> + 18.550|date: 2010/04/07> + 18.490|date: 2010/04/08> + 18.590|date: 2010/04/09> + 18.410|date: 2010/04/12> + 18.300|date: 2010/04/13> + 19.100|date: 2010/04/14> + 18.910|date: 2010/04/15> + 18.710|date: 2010/04/16> + 18.440|date: 2010/04/19> + 18.550|date: 2010/04/20> + 18.750|date: 2010/04/21> + 18.680|date: 2010/04/22> + 19.160|date: 2010/04/23> + 19.360|date: 2010/04/26> + 18.680|date: 2010/04/27> + 18.140|date: 2010/04/28> + 18.350|date: 2010/04/29> + 17.880|date: 2010/04/30> + 17.075|date: 2010/05/03> + 16.540|date: 2010/05/04> + 16.180|date: 2010/05/05> + 15.940|date: 2010/05/06> + 15.210|date: 2010/05/07> + 18.190|date: 2010/05/10> + 16.960|date: 2010/05/11> + 16.820|date: 2010/05/12> + 16.720|date: 2010/05/13> + 16.020|date: 2010/05/14> + 15.820|date: 2010/05/17> + 15.630|date: 2010/05/18> + 15.260|date: 2010/05/19> + 14.590|date: 2010/05/20> + 14.590|date: 2010/05/21> + 15.140|date: 2010/05/24> + 14.760|date: 2010/05/25> + 15.450|date: 2010/05/26> + 16.020|date: 2010/05/27> + 16.200|date: 2010/05/28> + 15.600|date: 2010/06/01> + 15.660|date: 2010/06/02> + 15.890|date: 2010/06/03> + 15.320|date: 2010/06/04> + 14.960|date: 2010/06/07> + 14.430|date: 2010/06/08> + 14.960|date: 2010/06/09> + 15.160|date: 2010/06/10> + 15.410|date: 2010/06/11> + 16.000|date: 2010/06/14> + 15.970|date: 2010/06/15> + 15.740|date: 2010/06/16> + 15.500|date: 2010/06/17> + 15.360|date: 2010/06/18> + 15.740|date: 2010/06/21> + 15.220|date: 2010/06/22> + 14.800|date: 2010/06/23> + 14.360|date: 2010/06/24> + 14.210|date: 2010/06/25> + 14.290|date: 2010/06/28> + 13.820|date: 2010/06/29> + 13.560|date: 2010/06/30> + 13.210|date: 2010/07/01> + 13.060|date: 2010/07/02> + 13.260|date: 2010/07/06> + 13.840|date: 2010/07/07> + 14.100|date: 2010/07/08> + 14.600|date: 2010/07/09> + 14.640|date: 2010/07/12> + 14.850|date: 2010/07/13> + 14.670|date: 2010/07/14> + 14.550|date: 2010/07/15> + 14.170|date: 2010/07/16> + 14.050|date: 2010/07/19> + 14.500|date: 2010/07/20> + 14.740|date: 2010/07/21> + 15.058|date: 2010/07/22> + 15.320|date: 2010/07/23> + 15.690|date: 2010/07/26> + 15.880|date: 2010/07/27> + 15.800|date: 2010/07/28> + 16.100|date: 2010/07/29> + 14.700|date: 2010/07/30> + 13.760|date: 2010/08/02> + 13.690|date: 2010/08/03> + 13.400|date: 2010/08/04> + 13.350|date: 2010/08/05> + 13.240|date: 2010/08/06> + 13.240|date: 2010/08/09> + 13.220|date: 2010/08/10> + 12.870|date: 2010/08/11> + 12.250|date: 2010/08/12> + 12.110|date: 2010/08/13> + 12.295|date: 2010/08/16> + 12.410|date: 2010/08/17> + 12.030|date: 2010/08/19> + 11.535|date: 2010/08/20> low |ticker: GNW> => 8.080|date: 2009/08/21> + 8.150|date: 2009/08/24> + 8.490|date: 2009/08/25> + 8.480|date: 2009/08/26> + 8.350|date: 2009/08/27> + 9.770|date: 2009/08/28> + 9.410|date: 2009/08/31> + 8.980|date: 2009/09/01> + 8.560|date: 2009/09/02> + 8.840|date: 2009/09/03> + 8.950|date: 2009/09/04> + 9.350|date: 2009/09/09> + 10.020|date: 2009/09/10> + 10.420|date: 2009/09/11> + 10.760|date: 2009/09/14> + 11.820|date: 2009/09/15> + 12.590|date: 2009/09/16> + 12.770|date: 2009/09/17> + 12.520|date: 2009/09/18> + 12.640|date: 2009/09/21> + 13.120|date: 2009/09/22> + 12.720|date: 2009/09/23> + 11.780|date: 2009/09/24> + 11.480|date: 2009/09/25> + 11.850|date: 2009/09/28> + 12.340|date: 2009/09/29> + 11.690|date: 2009/09/30> + 10.930|date: 2009/10/01> + 10.230|date: 2009/10/02> + 11.230|date: 2009/10/05> + 11.680|date: 2009/10/06> + 11.800|date: 2009/10/07> + 11.970|date: 2009/10/08> + 11.760|date: 2009/10/09> + 11.750|date: 2009/10/12> + 10.980|date: 2009/10/13> + 11.400|date: 2009/10/14> + 11.700|date: 2009/10/15> + 11.160|date: 2009/10/16> + 10.820|date: 2009/10/19> + 10.870|date: 2009/10/20> + 10.750|date: 2009/10/21> + 10.510|date: 2009/10/22> + 10.310|date: 2009/10/23> + 9.460|date: 2009/10/26> + 9.170|date: 2009/10/27> + 8.370|date: 2009/10/28> + 10.010|date: 2009/11/05> + 10.210|date: 2009/11/06> + 10.730|date: 2009/11/09> + 10.780|date: 2009/11/10> + 11.330|date: 2009/11/11> + 11.090|date: 2009/11/12> + 11.080|date: 2009/11/13> + 11.360|date: 2009/11/16> + 11.360|date: 2009/11/17> + 11.540|date: 2009/11/18> + 11.060|date: 2009/11/19> + 10.850|date: 2009/11/20> + 10.960|date: 2009/11/23> + 10.770|date: 2009/11/24> + 11.040|date: 2009/11/25> + 10.380|date: 2009/11/27> + 10.450|date: 2009/11/30> + 10.870|date: 2009/12/01> + 11.300|date: 2009/12/02> + 11.260|date: 2009/12/03> + 11.200|date: 2009/12/04> + 11.200|date: 2009/12/07> + 10.900|date: 2009/12/08> + 10.620|date: 2009/12/09> + 10.680|date: 2009/12/10> + 10.450|date: 2009/12/11> + 10.820|date: 2009/12/14> + 11.030|date: 2009/12/15> + 11.090|date: 2009/12/16> + 11.030|date: 2009/12/17> + 11.170|date: 2009/12/18> + 11.300|date: 2009/12/21> + 11.600|date: 2009/12/22> + 11.620|date: 2009/12/23> + 11.780|date: 2009/12/24> + 11.800|date: 2009/12/28> + 11.790|date: 2009/12/29> + 11.450|date: 2009/12/30> + 11.350|date: 2009/12/31> + 11.520|date: 2010/01/04> + 11.990|date: 2010/01/05> + 12.700|date: 2010/01/06> + 12.890|date: 2010/01/07> + 12.980|date: 2010/01/08> + 12.990|date: 2010/01/11> + 12.910|date: 2010/01/12> + 12.550|date: 2010/01/13> + 13.049|date: 2010/01/14> + 13.180|date: 2010/01/15> + 12.800|date: 2010/01/19> + 13.090|date: 2010/01/20> + 12.770|date: 2010/01/21> + 12.300|date: 2010/01/22> + 12.600|date: 2010/01/25> + 12.760|date: 2010/01/26> + 12.790|date: 2010/01/27> + 13.000|date: 2010/01/28> + 13.570|date: 2010/01/29> + 13.890|date: 2010/02/01> + 14.220|date: 2010/02/02> + 14.580|date: 2010/02/03> + 13.570|date: 2010/02/04> + 13.070|date: 2010/02/05> + 13.350|date: 2010/02/08> + 13.460|date: 2010/02/09> + 13.830|date: 2010/02/10> + 13.910|date: 2010/02/11> + 13.730|date: 2010/02/12> + 14.490|date: 2010/02/16> + 14.720|date: 2010/02/17> + 14.720|date: 2010/02/18> + 15.050|date: 2010/02/19> + 15.330|date: 2010/02/22> + 15.220|date: 2010/02/23> + 15.430|date: 2010/02/24> + 15.260|date: 2010/02/25> + 15.740|date: 2010/02/26> + 15.830|date: 2010/03/01> + 15.892|date: 2010/03/02> + 15.760|date: 2010/03/03> + 15.770|date: 2010/03/04> + 16.100|date: 2010/03/05> + 16.210|date: 2010/03/08> + 16.120|date: 2010/03/09> + 16.210|date: 2010/03/10> + 16.370|date: 2010/03/11> + 16.200|date: 2010/03/12> + 15.850|date: 2010/03/15> + 15.970|date: 2010/03/16> + 16.260|date: 2010/03/17> + 16.310|date: 2010/03/18> + 15.780|date: 2010/03/19> + 15.300|date: 2010/03/22> + 16.240|date: 2010/03/23> + 16.360|date: 2010/03/24> + 16.880|date: 2010/03/25> + 17.060|date: 2010/03/26> + 17.410|date: 2010/03/29> + 17.260|date: 2010/03/30> + 17.250|date: 2010/03/31> + 18.220|date: 2010/04/01> + 18.260|date: 2010/04/05> + 18.430|date: 2010/04/06> + 18.020|date: 2010/04/07> + 17.790|date: 2010/04/08> + 18.080|date: 2010/04/09> + 18.205|date: 2010/04/12> + 17.960|date: 2010/04/13> + 18.280|date: 2010/04/14> + 18.600|date: 2010/04/15> + 17.920|date: 2010/04/16> + 17.750|date: 2010/04/19> + 18.055|date: 2010/04/20> + 18.270|date: 2010/04/21> + 18.000|date: 2010/04/22> + 18.550|date: 2010/04/23> + 18.740|date: 2010/04/26> + 17.240|date: 2010/04/27> + 17.310|date: 2010/04/28> + 17.620|date: 2010/04/29> + 16.510|date: 2010/04/30> + 16.510|date: 2010/05/03> + 15.880|date: 2010/05/04> + 15.180|date: 2010/05/05> + 12.980|date: 2010/05/06> + 13.980|date: 2010/05/07> + 15.200|date: 2010/05/10> + 15.800|date: 2010/05/11> + 16.400|date: 2010/05/12> + 16.250|date: 2010/05/13> + 15.320|date: 2010/05/14> + 14.760|date: 2010/05/17> + 14.780|date: 2010/05/18> + 14.300|date: 2010/05/19> + 13.750|date: 2010/05/20> + 13.390|date: 2010/05/21> + 14.270|date: 2010/05/24> + 13.540|date: 2010/05/25> + 14.700|date: 2010/05/26> + 15.192|date: 2010/05/27> + 15.360|date: 2010/05/28> + 14.910|date: 2010/06/01> + 14.950|date: 2010/06/02> + 15.260|date: 2010/06/03> + 14.590|date: 2010/06/04> + 13.960|date: 2010/06/07> + 13.450|date: 2010/06/08> + 14.020|date: 2010/06/09> + 14.460|date: 2010/06/10> + 14.780|date: 2010/06/11> + 15.300|date: 2010/06/14> + 15.350|date: 2010/06/15> + 15.190|date: 2010/06/16> + 14.620|date: 2010/06/17> + 14.920|date: 2010/06/18> + 14.960|date: 2010/06/21> + 14.610|date: 2010/06/22> + 14.140|date: 2010/06/23> + 13.760|date: 2010/06/24> + 13.650|date: 2010/06/25> + 13.790|date: 2010/06/28> + 13.090|date: 2010/06/29> + 13.040|date: 2010/06/30> + 12.390|date: 2010/07/01> + 12.450|date: 2010/07/02> + 12.685|date: 2010/07/06> + 12.980|date: 2010/07/07> + 13.610|date: 2010/07/08> + 13.950|date: 2010/07/09> + 14.120|date: 2010/07/12> + 14.320|date: 2010/07/13> + 14.250|date: 2010/07/14> + 13.880|date: 2010/07/15> + 13.390|date: 2010/07/16> + 13.400|date: 2010/07/19> + 13.380|date: 2010/07/20> + 13.860|date: 2010/07/21> + 14.120|date: 2010/07/22> + 14.642|date: 2010/07/23> + 15.120|date: 2010/07/26> + 15.520|date: 2010/07/27> + 15.450|date: 2010/07/28> + 15.180|date: 2010/07/29> + 13.220|date: 2010/07/30> + 13.100|date: 2010/08/02> + 13.190|date: 2010/08/03> + 12.730|date: 2010/08/04> + 12.580|date: 2010/08/05> + 12.750|date: 2010/08/06> + 12.940|date: 2010/08/09> + 12.790|date: 2010/08/10> + 12.280|date: 2010/08/11> + 11.750|date: 2010/08/12> + 11.800|date: 2010/08/13> + 11.950|date: 2010/08/16> + 11.960|date: 2010/08/17> + 11.530|date: 2010/08/19> + 11.210|date: 2010/08/20> close |ticker: GNW> => 8.410|date: 2009/08/21> + 8.440|date: 2009/08/24> + 8.780|date: 2009/08/25> + 8.770|date: 2009/08/26> + 9.600|date: 2009/08/27> + 9.940|date: 2009/08/28> + 10.560|date: 2009/08/31> + 9.100|date: 2009/09/01> + 8.900|date: 2009/09/02> + 9.140|date: 2009/09/03> + 9.180|date: 2009/09/04> + 10.340|date: 2009/09/09> + 10.760|date: 2009/09/10> + 11.160|date: 2009/09/11> + 11.390|date: 2009/09/14> + 12.050|date: 2009/09/15> + 13.140|date: 2009/09/16> + 12.920|date: 2009/09/17> + 13.040|date: 2009/09/18> + 13.230|date: 2009/09/21> + 13.340|date: 2009/09/22> + 12.800|date: 2009/09/23> + 12.060|date: 2009/09/24> + 11.870|date: 2009/09/25> + 12.880|date: 2009/09/28> + 12.440|date: 2009/09/29> + 11.950|date: 2009/09/30> + 11.000|date: 2009/10/01> + 11.320|date: 2009/10/02> + 11.670|date: 2009/10/05> + 12.080|date: 2009/10/06> + 12.100|date: 2009/10/07> + 12.020|date: 2009/10/08> + 11.860|date: 2009/10/09> + 11.790|date: 2009/10/12> + 11.050|date: 2009/10/13> + 12.120|date: 2009/10/14> + 12.000|date: 2009/10/15> + 11.230|date: 2009/10/16> + 11.260|date: 2009/10/19> + 10.900|date: 2009/10/20> + 10.780|date: 2009/10/21> + 11.040|date: 2009/10/22> + 10.400|date: 2009/10/23> + 9.560|date: 2009/10/26> + 9.400|date: 2009/10/27> + 8.690|date: 2009/10/28> + 10.660|date: 2009/11/05> + 10.610|date: 2009/11/06> + 11.010|date: 2009/11/09> + 11.230|date: 2009/11/10> + 11.600|date: 2009/11/11> + 11.170|date: 2009/11/12> + 11.270|date: 2009/11/13> + 11.520|date: 2009/11/16> + 11.590|date: 2009/11/17> + 11.750|date: 2009/11/18> + 11.130|date: 2009/11/19> + 11.010|date: 2009/11/20> + 11.050|date: 2009/11/23> + 11.050|date: 2009/11/24> + 11.090|date: 2009/11/25> + 10.680|date: 2009/11/27> + 10.770|date: 2009/11/30> + 11.200|date: 2009/12/01> + 11.540|date: 2009/12/02> + 11.300|date: 2009/12/03> + 11.590|date: 2009/12/04> + 11.260|date: 2009/12/07> + 11.020|date: 2009/12/08> + 10.850|date: 2009/12/09> + 10.710|date: 2009/12/10> + 10.780|date: 2009/12/11> + 11.510|date: 2009/12/14> + 11.090|date: 2009/12/15> + 11.310|date: 2009/12/16> + 11.110|date: 2009/12/17> + 11.260|date: 2009/12/18> + 11.620|date: 2009/12/21> + 11.980|date: 2009/12/22> + 11.780|date: 2009/12/23> + 11.900|date: 2009/12/24> + 11.910|date: 2009/12/28> + 11.940|date: 2009/12/29> + 11.610|date: 2009/12/30> + 11.350|date: 2009/12/31> + 12.050|date: 2010/01/04> + 12.730|date: 2010/01/05> + 13.020|date: 2010/01/06> + 13.400|date: 2010/01/07> + 13.100|date: 2010/01/08> + 13.160|date: 2010/01/11> + 12.980|date: 2010/01/12> + 13.210|date: 2010/01/13> + 13.610|date: 2010/01/14> + 13.390|date: 2010/01/15> + 13.510|date: 2010/01/19> + 13.340|date: 2010/01/20> + 12.900|date: 2010/01/21> + 12.410|date: 2010/01/22> + 12.880|date: 2010/01/25> + 13.050|date: 2010/01/26> + 13.370|date: 2010/01/27> + 13.630|date: 2010/01/28> + 13.840|date: 2010/01/29> + 14.340|date: 2010/02/01> + 15.000|date: 2010/02/02> + 14.700|date: 2010/02/03> + 13.590|date: 2010/02/04> + 13.850|date: 2010/02/05> + 13.510|date: 2010/02/08> + 14.000|date: 2010/02/09> + 14.180|date: 2010/02/10> + 14.360|date: 2010/02/11> + 14.580|date: 2010/02/12> + 14.840|date: 2010/02/16> + 14.860|date: 2010/02/17> + 15.270|date: 2010/02/18> + 15.350|date: 2010/02/19> + 15.760|date: 2010/02/22> + 15.260|date: 2010/02/23> + 15.770|date: 2010/02/24> + 15.940|date: 2010/02/25> + 15.940|date: 2010/02/26> + 15.900|date: 2010/03/01> + 16.110|date: 2010/03/02> + 15.770|date: 2010/03/03> + 16.020|date: 2010/03/04> + 16.390|date: 2010/03/05> + 16.270|date: 2010/03/08> + 16.370|date: 2010/03/09> + 16.500|date: 2010/03/10> + 16.580|date: 2010/03/11> + 16.360|date: 2010/03/12> + 15.960|date: 2010/03/15> + 16.560|date: 2010/03/16> + 16.400|date: 2010/03/17> + 16.400|date: 2010/03/18> + 15.780|date: 2010/03/19> + 16.240|date: 2010/03/22> + 16.540|date: 2010/03/23> + 17.240|date: 2010/03/24> + 16.890|date: 2010/03/25> + 17.530|date: 2010/03/26> + 17.600|date: 2010/03/29> + 17.450|date: 2010/03/30> + 18.340|date: 2010/03/31> + 18.450|date: 2010/04/01> + 18.700|date: 2010/04/05> + 18.490|date: 2010/04/06> + 18.200|date: 2010/04/07> + 18.310|date: 2010/04/08> + 18.310|date: 2010/04/09> + 18.290|date: 2010/04/12> + 18.190|date: 2010/04/13> + 18.780|date: 2010/04/14> + 18.760|date: 2010/04/15> + 18.100|date: 2010/04/16> + 18.340|date: 2010/04/19> + 18.500|date: 2010/04/20> + 18.550|date: 2010/04/21> + 18.680|date: 2010/04/22> + 18.960|date: 2010/04/23> + 18.830|date: 2010/04/26> + 17.290|date: 2010/04/27> + 17.400|date: 2010/04/28> + 18.090|date: 2010/04/29> + 16.520|date: 2010/04/30> + 16.860|date: 2010/05/03> + 15.990|date: 2010/05/04> + 15.550|date: 2010/05/05> + 14.790|date: 2010/05/06> + 14.530|date: 2010/05/07> + 16.370|date: 2010/05/10> + 16.450|date: 2010/05/11> + 16.630|date: 2010/05/12> + 16.290|date: 2010/05/13> + 15.590|date: 2010/05/14> + 15.320|date: 2010/05/17> + 14.930|date: 2010/05/18> + 14.920|date: 2010/05/19> + 13.830|date: 2010/05/20> + 14.510|date: 2010/05/21> + 14.370|date: 2010/05/24> + 14.710|date: 2010/05/25> + 14.800|date: 2010/05/26> + 15.990|date: 2010/05/27> + 15.590|date: 2010/05/28> + 14.920|date: 2010/06/01> + 15.660|date: 2010/06/02> + 15.640|date: 2010/06/03> + 14.680|date: 2010/06/04> + 13.970|date: 2010/06/07> + 14.400|date: 2010/06/08> + 14.100|date: 2010/06/09> + 15.130|date: 2010/06/10> + 15.360|date: 2010/06/11> + 15.320|date: 2010/06/14> + 15.930|date: 2010/06/15> + 15.320|date: 2010/06/16> + 14.930|date: 2010/06/17> + 15.280|date: 2010/06/18> + 15.110|date: 2010/06/21> + 14.630|date: 2010/06/22> + 14.450|date: 2010/06/23> + 13.970|date: 2010/06/24> + 14.010|date: 2010/06/25> + 13.810|date: 2010/06/28> + 13.240|date: 2010/06/29> + 13.070|date: 2010/06/30> + 12.860|date: 2010/07/01> + 12.660|date: 2010/07/02> + 12.890|date: 2010/07/06> + 13.810|date: 2010/07/07> + 13.950|date: 2010/07/08> + 14.590|date: 2010/07/09> + 14.460|date: 2010/07/12> + 14.730|date: 2010/07/13> + 14.510|date: 2010/07/14> + 14.360|date: 2010/07/15> + 13.460|date: 2010/07/16> + 13.900|date: 2010/07/19> + 14.460|date: 2010/07/20> + 13.930|date: 2010/07/21> + 15.000|date: 2010/07/22> + 15.260|date: 2010/07/23> + 15.550|date: 2010/07/26> + 15.650|date: 2010/07/27> + 15.560|date: 2010/07/28> + 15.790|date: 2010/07/29> + 13.580|date: 2010/07/30> + 13.670|date: 2010/08/02> + 13.260|date: 2010/08/03> + 12.830|date: 2010/08/04> + 13.240|date: 2010/08/05> + 13.050|date: 2010/08/06> + 13.180|date: 2010/08/09> + 13.120|date: 2010/08/10> + 12.370|date: 2010/08/11> + 11.890|date: 2010/08/12> + 11.900|date: 2010/08/13> + 12.030|date: 2010/08/16> + 11.970|date: 2010/08/17> + 11.540|date: 2010/08/19> + 11.360|date: 2010/08/20> volume |ticker: GNW> => 169034.000|date: 2009/08/21> + 176856.000|date: 2009/08/24> + 175789.000|date: 2009/08/25> + 121111.000|date: 2009/08/26> + 301580.000|date: 2009/08/27> + 298570.000|date: 2009/08/28> + 286237.000|date: 2009/08/31> + 352167.000|date: 2009/09/01> + 232555.000|date: 2009/09/02> + 155679.000|date: 2009/09/03> + 113897.000|date: 2009/09/04> + 252226.000|date: 2009/09/09> + 373984.000|date: 2009/09/10> + 248544.000|date: 2009/09/11> + 166012.000|date: 2009/09/14> + 364376.000|date: 2009/09/15> + 770224.000|date: 2009/09/16> + 399603.000|date: 2009/09/17> + 327710.000|date: 2009/09/18> + 198534.000|date: 2009/09/21> + 194189.000|date: 2009/09/22> + 226472.000|date: 2009/09/23> + 279694.000|date: 2009/09/24> + 275571.000|date: 2009/09/25> + 244993.000|date: 2009/09/28> + 187241.000|date: 2009/09/29> + 305163.000|date: 2009/09/30> + 391260.000|date: 2009/10/01> + 366067.000|date: 2009/10/02> + 199781.000|date: 2009/10/05> + 226473.000|date: 2009/10/06> + 124526.000|date: 2009/10/07> + 120399.000|date: 2009/10/08> + 96627.000|date: 2009/10/09> + 97937.000|date: 2009/10/12> + 201086.000|date: 2009/10/13> + 247877.000|date: 2009/10/14> + 175283.000|date: 2009/10/15> + 257543.000|date: 2009/10/16> + 197813.000|date: 2009/10/19> + 167382.000|date: 2009/10/20> + 189424.000|date: 2009/10/21> + 200318.000|date: 2009/10/22> + 187185.000|date: 2009/10/23> + 309322.000|date: 2009/10/26> + 268853.000|date: 2009/10/27> + 422567.000|date: 2009/10/28> + 231576.000|date: 2009/11/05> + 143355.000|date: 2009/11/06> + 151889.000|date: 2009/11/09> + 129986.000|date: 2009/11/10> + 172804.000|date: 2009/11/11> + 156838.000|date: 2009/11/12> + 127785.000|date: 2009/11/13> + 158114.000|date: 2009/11/16> + 102166.000|date: 2009/11/17> + 99906.000|date: 2009/11/18> + 138262.000|date: 2009/11/19> + 123427.000|date: 2009/11/20> + 103832.000|date: 2009/11/23> + 103410.000|date: 2009/11/24> + 64157.000|date: 2009/11/25> + 103061.000|date: 2009/11/27> + 361059.000|date: 2009/11/30> + 118155.000|date: 2009/12/01> + 137023.000|date: 2009/12/02> + 132740.000|date: 2009/12/03> + 114895.000|date: 2009/12/04> + 84716.000|date: 2009/12/07> + 105171.000|date: 2009/12/08> + 118126.000|date: 2009/12/09> + 82164.000|date: 2009/12/10> + 132821.000|date: 2009/12/11> + 152051.000|date: 2009/12/14> + 93879.000|date: 2009/12/15> + 97867.000|date: 2009/12/16> + 69211.000|date: 2009/12/17> + 130074.000|date: 2009/12/18> + 82302.000|date: 2009/12/21> + 93814.000|date: 2009/12/22> + 56334.000|date: 2009/12/23> + 17107.000|date: 2009/12/24> + 60831.000|date: 2009/12/28> + 43482.000|date: 2009/12/29> + 58615.000|date: 2009/12/30> + 61666.000|date: 2009/12/31> + 92761.000|date: 2010/01/04> + 135977.000|date: 2010/01/05> + 197589.000|date: 2010/01/06> + 97709.000|date: 2010/01/07> + 88271.000|date: 2010/01/08> + 96021.000|date: 2010/01/11> + 106809.000|date: 2010/01/12> + 82704.000|date: 2010/01/13> + 148111.000|date: 2010/01/14> + 140285.000|date: 2010/01/15> + 145722.000|date: 2010/01/19> + 176558.000|date: 2010/01/20> + 242573.000|date: 2010/01/21> + 156188.000|date: 2010/01/22> + 131257.000|date: 2010/01/25> + 174944.000|date: 2010/01/26> + 175063.000|date: 2010/01/27> + 279280.000|date: 2010/01/28> + 308463.000|date: 2010/01/29> + 150733.000|date: 2010/02/01> + 142732.000|date: 2010/02/02> + 126424.000|date: 2010/02/03> + 166229.000|date: 2010/02/04> + 137813.000|date: 2010/02/05> + 95821.000|date: 2010/02/08> + 121232.000|date: 2010/02/09> + 80386.000|date: 2010/02/10> + 78855.000|date: 2010/02/11> + 120459.000|date: 2010/02/12> + 67712.000|date: 2010/02/16> + 63821.000|date: 2010/02/17> + 148618.000|date: 2010/02/18> + 91260.000|date: 2010/02/19> + 98505.000|date: 2010/02/22> + 146166.000|date: 2010/02/23> + 123295.000|date: 2010/02/24> + 91391.000|date: 2010/02/25> + 91703.000|date: 2010/02/26> + 82518.000|date: 2010/03/01> + 75915.000|date: 2010/03/02> + 108796.000|date: 2010/03/03> + 77698.000|date: 2010/03/04> + 70804.000|date: 2010/03/05> + 56254.000|date: 2010/03/08> + 68880.000|date: 2010/03/09> + 79503.000|date: 2010/03/10> + 42117.000|date: 2010/03/11> + 68383.000|date: 2010/03/12> + 80785.000|date: 2010/03/15> + 77651.000|date: 2010/03/16> + 85453.000|date: 2010/03/17> + 57889.000|date: 2010/03/18> + 167812.000|date: 2010/03/19> + 98522.000|date: 2010/03/22> + 91966.000|date: 2010/03/23> + 197272.000|date: 2010/03/24> + 127399.000|date: 2010/03/25> + 128822.000|date: 2010/03/26> + 72470.000|date: 2010/03/29> + 61682.000|date: 2010/03/30> + 228791.000|date: 2010/03/31> + 85019.000|date: 2010/04/01> + 100817.000|date: 2010/04/05> + 90689.000|date: 2010/04/06> + 80671.000|date: 2010/04/07> + 94770.000|date: 2010/04/08> + 46066.000|date: 2010/04/09> + 62427.000|date: 2010/04/12> + 62459.000|date: 2010/04/13> + 101549.000|date: 2010/04/14> + 75870.000|date: 2010/04/15> + 125022.000|date: 2010/04/16> + 83695.000|date: 2010/04/19> + 62158.000|date: 2010/04/20> + 75725.000|date: 2010/04/21> + 87216.000|date: 2010/04/22> + 77242.000|date: 2010/04/23> + 85384.000|date: 2010/04/26> + 155585.000|date: 2010/04/27> + 135343.000|date: 2010/04/28> + 105540.000|date: 2010/04/29> + 184068.000|date: 2010/04/30> + 90081.000|date: 2010/05/03> + 139473.000|date: 2010/05/04> + 119387.000|date: 2010/05/05> + 200545.000|date: 2010/05/06> + 221818.000|date: 2010/05/07> + 181401.000|date: 2010/05/10> + 138561.000|date: 2010/05/11> + 79194.000|date: 2010/05/12> + 81339.000|date: 2010/05/13> + 98576.000|date: 2010/05/14> + 119867.000|date: 2010/05/17> + 114540.000|date: 2010/05/18> + 106175.000|date: 2010/05/19> + 156963.000|date: 2010/05/20> + 118044.000|date: 2010/05/21> + 117614.000|date: 2010/05/24> + 133733.000|date: 2010/05/25> + 138097.000|date: 2010/05/26> + 104056.000|date: 2010/05/27> + 111931.000|date: 2010/05/28> + 125417.000|date: 2010/06/01> + 88585.000|date: 2010/06/02> + 66950.000|date: 2010/06/03> + 119342.000|date: 2010/06/04> + 101229.000|date: 2010/06/07> + 137653.000|date: 2010/06/08> + 105016.000|date: 2010/06/09> + 94189.000|date: 2010/06/10> + 66592.000|date: 2010/06/11> + 73954.000|date: 2010/06/14> + 79069.000|date: 2010/06/15> + 119426.000|date: 2010/06/16> + 119196.000|date: 2010/06/17> + 91523.000|date: 2010/06/18> + 73876.000|date: 2010/06/21> + 81237.000|date: 2010/06/22> + 84519.000|date: 2010/06/23> + 116133.000|date: 2010/06/24> + 157123.000|date: 2010/06/25> + 100231.000|date: 2010/06/28> + 163841.000|date: 2010/06/29> + 104586.000|date: 2010/06/30> + 143094.000|date: 2010/07/01> + 62860.000|date: 2010/07/02> + 101291.000|date: 2010/07/06> + 103788.000|date: 2010/07/07> + 74471.000|date: 2010/07/08> + 84027.000|date: 2010/07/09> + 77449.000|date: 2010/07/12> + 80954.000|date: 2010/07/13> + 51371.000|date: 2010/07/14> + 71452.000|date: 2010/07/15> + 87526.000|date: 2010/07/16> + 73108.000|date: 2010/07/19> + 99902.000|date: 2010/07/20> + 99864.000|date: 2010/07/21> + 88790.000|date: 2010/07/22> + 68199.000|date: 2010/07/23> + 74860.000|date: 2010/07/26> + 72642.000|date: 2010/07/27> + 62248.000|date: 2010/07/28> + 136354.000|date: 2010/07/29> + 372169.000|date: 2010/07/30> + 158335.000|date: 2010/08/02> + 101763.000|date: 2010/08/03> + 168259.000|date: 2010/08/04> + 144633.000|date: 2010/08/05> + 136873.000|date: 2010/08/06> + 54098.000|date: 2010/08/09> + 85306.000|date: 2010/08/10> + 96906.000|date: 2010/08/11> + 126207.000|date: 2010/08/12> + 85609.000|date: 2010/08/13> + 69250.000|date: 2010/08/16> + 69573.000|date: 2010/08/17> + 73366.000|date: 2010/08/19> + 66282.000|date: 2010/08/20> open |ticker: GOOG> => 464.840|date: 2009/08/21> + 467.080|date: 2009/08/24> + 469.090|date: 2009/08/25> + 472.600|date: 2009/08/26> + 466.580|date: 2009/08/27> + 469.020|date: 2009/08/28> + 459.560|date: 2009/08/31> + 459.950|date: 2009/09/01> + 454.500|date: 2009/09/02> + 456.320|date: 2009/09/03> + 458.070|date: 2009/09/04> + 459.340|date: 2009/09/09> + 466.010|date: 2009/09/10> + 470.710|date: 2009/09/11> + 470.250|date: 2009/09/14> + 475.120|date: 2009/09/15> + 479.920|date: 2009/09/16> + 490.660|date: 2009/09/17> + 496.860|date: 2009/09/18> + 486.220|date: 2009/09/21> + 500.350|date: 2009/09/22> + 500.920|date: 2009/09/23> + 500.530|date: 2009/09/24> + 495.480|date: 2009/09/25> + 495.000|date: 2009/09/28> + 499.150|date: 2009/09/29> + 499.760|date: 2009/09/30> + 493.990|date: 2009/10/01> + 483.790|date: 2009/10/02> + 487.670|date: 2009/10/05> + 492.370|date: 2009/10/06> + 498.970|date: 2009/10/07> + 519.580|date: 2009/10/08> + 516.435|date: 2009/10/09> + 523.000|date: 2009/10/12> + 525.020|date: 2009/10/13> + 532.260|date: 2009/10/14> + 533.740|date: 2009/10/15> + 547.160|date: 2009/10/16> + 553.090|date: 2009/10/19> + 551.640|date: 2009/10/20> + 550.480|date: 2009/10/21> + 550.690|date: 2009/10/22> + 554.990|date: 2009/10/23> + 556.550|date: 2009/10/26> + 552.560|date: 2009/10/27> + 546.510|date: 2009/10/28> + 543.940|date: 2009/11/05> + 547.720|date: 2009/11/06> + 554.990|date: 2009/11/09> + 563.390|date: 2009/11/10> + 570.500|date: 2009/11/11> + 569.400|date: 2009/11/13> + 573.580|date: 2009/11/16> + 574.060|date: 2009/11/17> + 577.490|date: 2009/11/18> + 573.890|date: 2009/11/19> + 569.990|date: 2009/11/20> + 576.410|date: 2009/11/23> + 582.500|date: 2009/11/24> + 586.440|date: 2009/11/25> + 571.580|date: 2009/11/27> + 579.970|date: 2009/11/30> + 588.190|date: 2009/12/01> + 590.980|date: 2009/12/02> + 588.890|date: 2009/12/03> + 593.040|date: 2009/12/04> + 584.140|date: 2009/12/07> + 583.360|date: 2009/12/08> + 586.930|date: 2009/12/09> + 590.710|date: 2009/12/10> + 594.590|date: 2009/12/11> + 595.240|date: 2009/12/14> + 594.000|date: 2009/12/15> + 598.910|date: 2009/12/16> + 596.460|date: 2009/12/17> + 595.540|date: 2009/12/18> + 597.600|date: 2009/12/21> + 600.230|date: 2009/12/22> + 603.760|date: 2009/12/23> + 612.950|date: 2009/12/24> + 621.770|date: 2009/12/28> + 624.510|date: 2009/12/29> + 618.070|date: 2009/12/30> + 624.860|date: 2009/12/31> + 627.460|date: 2010/01/04> + 627.840|date: 2010/01/05> + 625.080|date: 2010/01/06> + 609.270|date: 2010/01/07> + 592.360|date: 2010/01/08> + 603.900|date: 2010/01/11> + 598.080|date: 2010/01/12> + 576.510|date: 2010/01/13> + 583.750|date: 2010/01/14> + 593.430|date: 2010/01/15> + 581.000|date: 2010/01/19> + 585.120|date: 2010/01/20> + 583.210|date: 2010/01/21> + 564.680|date: 2010/01/22> + 546.530|date: 2010/01/25> + 537.620|date: 2010/01/26> + 540.220|date: 2010/01/27> + 544.550|date: 2010/01/28> + 538.500|date: 2010/01/29> + 533.150|date: 2010/02/01> + 534.110|date: 2010/02/02> + 528.690|date: 2010/02/03> + 536.610|date: 2010/02/04> + 527.500|date: 2010/02/05> + 532.385|date: 2010/02/08> + 539.110|date: 2010/02/09> + 534.400|date: 2010/02/10> + 532.250|date: 2010/02/11> + 533.000|date: 2010/02/12> + 537.140|date: 2010/02/16> + 542.440|date: 2010/02/17> + 537.330|date: 2010/02/18> + 540.480|date: 2010/02/19> + 547.120|date: 2010/02/22> + 543.550|date: 2010/02/23> + 534.390|date: 2010/02/24> + 526.930|date: 2010/02/25> + 527.050|date: 2010/02/26> + 530.070|date: 2010/03/01> + 535.020|date: 2010/03/02> + 542.250|date: 2010/03/03> + 546.200|date: 2010/03/04> + 561.000|date: 2010/03/05> + 564.780|date: 2010/03/08> + 559.460|date: 2010/03/09> + 563.750|date: 2010/03/10> + 574.920|date: 2010/03/11> + 587.570|date: 2010/03/12> + 566.330|date: 2010/03/15> + 561.560|date: 2010/03/16> + 567.860|date: 2010/03/17> + 564.980|date: 2010/03/18> + 566.810|date: 2010/03/19> + 555.770|date: 2010/03/22> + 556.450|date: 2010/03/23> + 545.550|date: 2010/03/24> + 559.370|date: 2010/03/25> + 565.330|date: 2010/03/26> + 563.050|date: 2010/03/29> + 562.960|date: 2010/03/30> + 565.130|date: 2010/03/31> + 571.020|date: 2010/04/01> + 571.260|date: 2010/04/05> + 568.240|date: 2010/04/06> + 566.690|date: 2010/04/07> + 563.000|date: 2010/04/08> + 566.870|date: 2010/04/09> + 567.330|date: 2010/04/12> + 571.220|date: 2010/04/13> + 592.000|date: 2010/04/14> + 592.120|date: 2010/04/15> + 563.000|date: 2010/04/16> + 549.100|date: 2010/04/19> + 554.890|date: 2010/04/20> + 556.740|date: 2010/04/21> + 551.150|date: 2010/04/22> + 547.980|date: 2010/04/23> + 544.550|date: 2010/04/26> + 528.940|date: 2010/04/27> + 532.000|date: 2010/04/28> + 533.340|date: 2010/04/29> + 531.280|date: 2010/04/30> + 526.700|date: 2010/05/03> + 526.410|date: 2010/05/04> + 500.550|date: 2010/05/05> + 508.680|date: 2010/05/06> + 500.000|date: 2010/05/07> + 513.310|date: 2010/05/10> + 515.010|date: 2010/05/11> + 511.300|date: 2010/05/12> + 516.000|date: 2010/05/13> + 508.890|date: 2010/05/14> + 505.660|date: 2010/05/17> + 510.160|date: 2010/05/18> + 497.230|date: 2010/05/19> + 485.070|date: 2010/05/20> + 469.060|date: 2010/05/21> + 481.000|date: 2010/05/24> + 467.560|date: 2010/05/25> + 482.070|date: 2010/05/26> + 484.860|date: 2010/05/27> + 492.910|date: 2010/05/28> + 480.430|date: 2010/06/01> + 486.410|date: 2010/06/02> + 495.500|date: 2010/06/03> + 499.240|date: 2010/06/04> + 499.000|date: 2010/06/07> + 487.090|date: 2010/06/08> + 487.280|date: 2010/06/09> + 480.450|date: 2010/06/10> + 482.500|date: 2010/06/11> + 493.750|date: 2010/06/14> + 483.080|date: 2010/06/15> + 496.850|date: 2010/06/16> + 503.440|date: 2010/06/17> + 502.680|date: 2010/06/18> + 499.820|date: 2010/06/21> + 489.710|date: 2010/06/22> + 485.670|date: 2010/06/23> + 479.180|date: 2010/06/24> + 477.110|date: 2010/06/25> + 472.550|date: 2010/06/28> + 463.450|date: 2010/06/29> + 453.200|date: 2010/06/30> + 445.220|date: 2010/07/01> + 441.620|date: 2010/07/02> + 444.040|date: 2010/07/06> + 438.340|date: 2010/07/07> + 452.730|date: 2010/07/08> + 472.000|date: 2010/07/09> + 472.380|date: 2010/07/12> + 482.190|date: 2010/07/13> + 489.880|date: 2010/07/14> + 491.730|date: 2010/07/15> + 469.060|date: 2010/07/16> + 461.000|date: 2010/07/19> + 461.080|date: 2010/07/20> + 483.600|date: 2010/07/21> + 482.880|date: 2010/07/22> + 480.780|date: 2010/07/23> + 489.100|date: 2010/07/26> + 490.170|date: 2010/07/27> + 495.050|date: 2010/07/28> + 485.950|date: 2010/07/29> + 479.340|date: 2010/07/30> + 488.980|date: 2010/08/02> + 492.300|date: 2010/08/04> + 505.850|date: 2010/08/05> + 505.120|date: 2010/08/06> + 502.250|date: 2010/08/09> + 501.710|date: 2010/08/10> + 497.720|date: 2010/08/11> + 483.940|date: 2010/08/12> + 488.940|date: 2010/08/13> + 483.680|date: 2010/08/16> + 488.370|date: 2010/08/17> + 481.410|date: 2010/08/19> + 467.260|date: 2010/08/20> high |ticker: GOOG> => 466.090|date: 2009/08/21> + 470.090|date: 2009/08/24> + 474.350|date: 2009/08/25> + 473.000|date: 2009/08/26> + 468.580|date: 2009/08/27> + 472.370|date: 2009/08/28> + 461.860|date: 2009/08/31> + 466.820|date: 2009/09/01> + 458.330|date: 2009/09/02> + 458.250|date: 2009/09/03> + 462.600|date: 2009/09/04> + 466.270|date: 2009/09/09> + 470.940|date: 2009/09/10> + 473.300|date: 2009/09/11> + 476.800|date: 2009/09/14> + 478.910|date: 2009/09/15> + 489.370|date: 2009/09/16> + 497.370|date: 2009/09/17> + 496.980|date: 2009/09/18> + 498.900|date: 2009/09/21> + 501.990|date: 2009/09/22> + 507.000|date: 2009/09/23> + 501.410|date: 2009/09/24> + 499.930|date: 2009/09/25> + 501.500|date: 2009/09/28> + 499.750|date: 2009/09/29> + 500.140|date: 2009/09/30> + 496.470|date: 2009/10/01> + 491.740|date: 2009/10/02> + 492.430|date: 2009/10/05> + 499.370|date: 2009/10/06> + 518.990|date: 2009/10/07> + 523.250|date: 2009/10/08> + 521.510|date: 2009/10/09> + 525.760|date: 2009/10/12> + 527.460|date: 2009/10/13> + 535.580|date: 2009/10/14> + 536.900|date: 2009/10/15> + 554.750|date: 2009/10/16> + 553.600|date: 2009/10/19> + 552.950|date: 2009/10/20> + 559.350|date: 2009/10/21> + 555.000|date: 2009/10/22> + 557.890|date: 2009/10/23> + 561.640|date: 2009/10/26> + 554.560|date: 2009/10/27> + 550.000|date: 2009/10/28> + 549.770|date: 2009/11/05> + 551.780|date: 2009/11/06> + 562.580|date: 2009/11/09> + 568.780|date: 2009/11/10> + 573.500|date: 2009/11/11> + 572.510|date: 2009/11/13> + 576.990|date: 2009/11/16> + 577.500|date: 2009/11/17> + 578.780|date: 2009/11/18> + 574.000|date: 2009/11/19> + 571.600|date: 2009/11/20> + 586.600|date: 2009/11/23> + 584.290|date: 2009/11/24> + 587.060|date: 2009/11/25> + 582.460|date: 2009/11/27> + 583.670|date: 2009/11/30> + 591.220|date: 2009/12/01> + 593.010|date: 2009/12/02> + 591.450|date: 2009/12/03> + 594.832|date: 2009/12/04> + 588.690|date: 2009/12/07> + 590.660|date: 2009/12/08> + 589.330|date: 2009/12/09> + 594.710|date: 2009/12/10> + 594.750|date: 2009/12/11> + 597.310|date: 2009/12/14> + 596.380|date: 2009/12/15> + 600.370|date: 2009/12/16> + 597.640|date: 2009/12/17> + 598.930|date: 2009/12/18> + 599.840|date: 2009/12/21> + 601.500|date: 2009/12/22> + 612.870|date: 2009/12/23> + 619.520|date: 2009/12/24> + 625.990|date: 2009/12/28> + 624.842|date: 2009/12/29> + 622.730|date: 2009/12/30> + 625.400|date: 2009/12/31> + 629.510|date: 2010/01/04> + 627.840|date: 2010/01/05> + 625.860|date: 2010/01/06> + 610.000|date: 2010/01/07> + 603.250|date: 2010/01/08> + 604.460|date: 2010/01/11> + 598.160|date: 2010/01/12> + 588.380|date: 2010/01/13> + 594.200|date: 2010/01/14> + 593.560|date: 2010/01/15> + 590.420|date: 2010/01/19> + 585.980|date: 2010/01/20> + 586.818|date: 2010/01/21> + 570.600|date: 2010/01/22> + 549.878|date: 2010/01/25> + 549.600|date: 2010/01/26> + 547.650|date: 2010/01/27> + 547.000|date: 2010/01/28> + 540.990|date: 2010/01/29> + 535.810|date: 2010/02/01> + 534.960|date: 2010/02/02> + 542.100|date: 2010/02/03> + 538.000|date: 2010/02/04> + 533.499|date: 2010/02/05> + 542.000|date: 2010/02/08> + 541.530|date: 2010/02/09> + 537.790|date: 2010/02/10> + 540.490|date: 2010/02/11> + 537.150|date: 2010/02/12> + 544.130|date: 2010/02/16> + 543.400|date: 2010/02/17> + 545.010|date: 2010/02/18> + 544.030|date: 2010/02/19> + 547.500|date: 2010/02/22> + 543.630|date: 2010/02/23> + 538.440|date: 2010/02/24> + 528.490|date: 2010/02/25> + 531.750|date: 2010/02/26> + 533.290|date: 2010/03/01> + 545.660|date: 2010/03/02> + 548.120|date: 2010/03/03> + 556.130|date: 2010/03/04> + 567.670|date: 2010/03/05> + 565.180|date: 2010/03/08> + 564.660|date: 2010/03/09> + 578.500|date: 2010/03/10> + 586.210|date: 2010/03/11> + 588.275|date: 2010/03/12> + 569.450|date: 2010/03/15> + 568.420|date: 2010/03/16> + 571.450|date: 2010/03/17> + 568.440|date: 2010/03/18> + 568.000|date: 2010/03/19> + 566.850|date: 2010/03/22> + 558.312|date: 2010/03/23> + 559.850|date: 2010/03/24> + 572.000|date: 2010/03/25> + 567.390|date: 2010/03/26> + 564.720|date: 2010/03/29> + 567.630|date: 2010/03/30> + 569.740|date: 2010/03/31> + 573.450|date: 2010/04/01> + 574.880|date: 2010/04/05> + 570.890|date: 2010/04/06> + 568.750|date: 2010/04/07> + 569.851|date: 2010/04/08> + 568.770|date: 2010/04/09> + 574.000|date: 2010/04/12> + 588.880|date: 2010/04/13> + 592.340|date: 2010/04/14> + 597.840|date: 2010/04/15> + 568.810|date: 2010/04/16> + 553.990|date: 2010/04/19> + 559.657|date: 2010/04/20> + 560.250|date: 2010/04/21> + 552.500|date: 2010/04/22> + 549.320|date: 2010/04/23> + 544.990|date: 2010/04/26> + 538.330|date: 2010/04/27> + 534.830|date: 2010/04/28> + 536.500|date: 2010/04/29> + 537.680|date: 2010/04/30> + 532.920|date: 2010/05/03> + 526.740|date: 2010/05/04> + 515.720|date: 2010/05/05> + 517.520|date: 2010/05/06> + 505.320|date: 2010/05/07> + 522.820|date: 2010/05/10> + 519.880|date: 2010/05/11> + 512.040|date: 2010/05/12> + 522.000|date: 2010/05/13> + 510.990|date: 2010/05/14> + 508.361|date: 2010/05/17> + 510.970|date: 2010/05/18> + 499.440|date: 2010/05/19> + 485.580|date: 2010/05/20> + 485.000|date: 2010/05/21> + 489.790|date: 2010/05/24> + 477.450|date: 2010/05/25> + 489.760|date: 2010/05/26> + 492.310|date: 2010/05/27> + 493.450|date: 2010/05/28> + 491.060|date: 2010/06/01> + 493.870|date: 2010/06/02> + 508.000|date: 2010/06/03> + 509.250|date: 2010/06/04> + 500.910|date: 2010/06/07> + 488.840|date: 2010/06/08> + 488.880|date: 2010/06/09> + 488.500|date: 2010/06/10> + 488.710|date: 2010/06/11> + 494.500|date: 2010/06/14> + 500.400|date: 2010/06/15> + 504.000|date: 2010/06/16> + 505.870|date: 2010/06/17> + 503.470|date: 2010/06/18> + 500.967|date: 2010/06/21> + 496.600|date: 2010/06/22> + 486.890|date: 2010/06/23> + 482.750|date: 2010/06/24> + 477.646|date: 2010/06/25> + 477.550|date: 2010/06/28> + 464.550|date: 2010/06/29> + 457.830|date: 2010/06/30> + 448.400|date: 2010/07/01> + 442.284|date: 2010/07/02> + 447.670|date: 2010/07/06> + 451.290|date: 2010/07/07> + 457.330|date: 2010/07/08> + 473.260|date: 2010/07/09> + 479.440|date: 2010/07/12> + 492.990|date: 2010/07/13> + 493.830|date: 2010/07/14> + 494.700|date: 2010/07/15> + 470.560|date: 2010/07/16> + 469.650|date: 2010/07/19> + 482.990|date: 2010/07/20> + 485.700|date: 2010/07/21> + 488.980|date: 2010/07/22> + 490.590|date: 2010/07/23> + 490.749|date: 2010/07/26> + 497.500|date: 2010/07/27> + 495.250|date: 2010/07/28> + 488.880|date: 2010/07/29> + 487.360|date: 2010/07/30> + 493.280|date: 2010/08/02> + 507.000|date: 2010/08/04> + 508.600|date: 2010/08/05> + 505.740|date: 2010/08/06> + 505.500|date: 2010/08/09> + 506.000|date: 2010/08/10> + 498.000|date: 2010/08/11> + 494.750|date: 2010/08/12> + 491.190|date: 2010/08/13> + 489.870|date: 2010/08/16> + 494.700|date: 2010/08/17> + 482.510|date: 2010/08/19> + 471.590|date: 2010/08/20> low |ticker: GOOG> => 462.650|date: 2009/08/21> + 464.425|date: 2009/08/24> + 468.720|date: 2009/08/25> + 466.700|date: 2009/08/26> + 460.730|date: 2009/08/27> + 463.380|date: 2009/08/28> + 458.000|date: 2009/08/31> + 454.420|date: 2009/09/01> + 452.590|date: 2009/09/02> + 455.000|date: 2009/09/03> + 455.780|date: 2009/09/04> + 458.800|date: 2009/09/09> + 462.000|date: 2009/09/10> + 467.630|date: 2009/09/11> + 470.050|date: 2009/09/14> + 472.710|date: 2009/09/15> + 478.480|date: 2009/09/16> + 487.150|date: 2009/09/17> + 491.230|date: 2009/09/18> + 486.220|date: 2009/09/21> + 497.810|date: 2009/09/22> + 497.710|date: 2009/09/23> + 493.000|date: 2009/09/24> + 492.000|date: 2009/09/25> + 493.295|date: 2009/09/28> + 493.010|date: 2009/09/29> + 487.240|date: 2009/09/30> + 487.000|date: 2009/10/01> + 482.600|date: 2009/10/02> + 483.340|date: 2009/10/05> + 491.700|date: 2009/10/06> + 497.810|date: 2009/10/07> + 513.340|date: 2009/10/08> + 514.500|date: 2009/10/09> + 519.320|date: 2009/10/12> + 521.380|date: 2009/10/13> + 530.000|date: 2009/10/14> + 527.270|date: 2009/10/15> + 544.530|date: 2009/10/16> + 548.730|date: 2009/10/19> + 540.700|date: 2009/10/20> + 549.000|date: 2009/10/21> + 548.000|date: 2009/10/22> + 551.200|date: 2009/10/23> + 550.890|date: 2009/10/26> + 544.160|date: 2009/10/27> + 538.250|date: 2009/10/28> + 542.664|date: 2009/11/05> + 545.500|date: 2009/11/06> + 554.230|date: 2009/11/09> + 562.000|date: 2009/11/10> + 565.860|date: 2009/11/11> + 566.610|date: 2009/11/13> + 572.780|date: 2009/11/16> + 573.720|date: 2009/11/17> + 572.070|date: 2009/11/18> + 570.000|date: 2009/11/19> + 569.400|date: 2009/11/20> + 575.860|date: 2009/11/23> + 576.540|date: 2009/11/24> + 582.690|date: 2009/11/25> + 570.970|date: 2009/11/27> + 577.110|date: 2009/11/30> + 583.000|date: 2009/12/01> + 586.220|date: 2009/12/02> + 585.000|date: 2009/12/03> + 579.180|date: 2009/12/04> + 581.000|date: 2009/12/07> + 582.000|date: 2009/12/08> + 583.580|date: 2009/12/09> + 590.410|date: 2009/12/10> + 587.730|date: 2009/12/11> + 592.610|date: 2009/12/14> + 590.990|date: 2009/12/15> + 596.640|date: 2009/12/16> + 593.760|date: 2009/12/17> + 595.000|date: 2009/12/18> + 595.670|date: 2009/12/21> + 598.850|date: 2009/12/22> + 602.850|date: 2009/12/23> + 612.270|date: 2009/12/24> + 618.480|date: 2009/12/28> + 618.290|date: 2009/12/29> + 618.010|date: 2009/12/30> + 619.980|date: 2009/12/31> + 624.240|date: 2010/01/04> + 621.540|date: 2010/01/05> + 606.360|date: 2010/01/06> + 592.650|date: 2010/01/07> + 589.110|date: 2010/01/08> + 594.040|date: 2010/01/11> + 588.000|date: 2010/01/12> + 573.900|date: 2010/01/13> + 582.810|date: 2010/01/14> + 578.040|date: 2010/01/15> + 576.290|date: 2010/01/19> + 575.290|date: 2010/01/20> + 572.251|date: 2010/01/21> + 534.860|date: 2010/01/22> + 535.510|date: 2010/01/25> + 536.290|date: 2010/01/26> + 535.310|date: 2010/01/27> + 530.600|date: 2010/01/28> + 525.610|date: 2010/01/29> + 530.300|date: 2010/02/01> + 527.610|date: 2010/02/02> + 528.230|date: 2010/02/03> + 525.560|date: 2010/02/04> + 522.460|date: 2010/02/05> + 531.530|date: 2010/02/08> + 535.070|date: 2010/02/09> + 527.690|date: 2010/02/10> + 529.500|date: 2010/02/11> + 530.500|date: 2010/02/12> + 534.300|date: 2010/02/16> + 537.610|date: 2010/02/17> + 536.140|date: 2010/02/18> + 539.700|date: 2010/02/19> + 541.000|date: 2010/02/22> + 532.290|date: 2010/02/23> + 530.510|date: 2010/02/24> + 520.000|date: 2010/02/25> + 523.480|date: 2010/02/26> + 527.740|date: 2010/03/01> + 535.010|date: 2010/03/02> + 539.250|date: 2010/03/03> + 546.200|date: 2010/03/04> + 559.900|date: 2010/03/05> + 561.010|date: 2010/03/08> + 556.500|date: 2010/03/09> + 562.210|date: 2010/03/10> + 574.200|date: 2010/03/11> + 579.160|date: 2010/03/12> + 556.000|date: 2010/03/15> + 560.760|date: 2010/03/16> + 564.250|date: 2010/03/17> + 562.960|date: 2010/03/18> + 557.280|date: 2010/03/19> + 554.280|date: 2010/03/22> + 542.000|date: 2010/03/23> + 539.700|date: 2010/03/24> + 558.660|date: 2010/03/25> + 560.020|date: 2010/03/26> + 560.570|date: 2010/03/29> + 560.280|date: 2010/03/30> + 562.810|date: 2010/03/31> + 565.550|date: 2010/04/01> + 569.000|date: 2010/04/05> + 565.400|date: 2010/04/06> + 561.860|date: 2010/04/07> + 560.050|date: 2010/04/08> + 564.000|date: 2010/04/09> + 566.220|date: 2010/04/12> + 571.130|date: 2010/04/13> + 584.010|date: 2010/04/14> + 588.287|date: 2010/04/15> + 549.630|date: 2010/04/16> + 545.000|date: 2010/04/19> + 551.060|date: 2010/04/20> + 552.160|date: 2010/04/21> + 543.350|date: 2010/04/22> + 542.270|date: 2010/04/23> + 529.210|date: 2010/04/26> + 527.235|date: 2010/04/27> + 521.030|date: 2010/04/28> + 526.670|date: 2010/04/29> + 525.440|date: 2010/04/30> + 525.080|date: 2010/05/03> + 504.210|date: 2010/05/04> + 500.470|date: 2010/05/05> + 460.000|date: 2010/05/06> + 481.330|date: 2010/05/07> + 512.600|date: 2010/05/10> + 508.220|date: 2010/05/11> + 502.000|date: 2010/05/12> + 510.370|date: 2010/05/13> + 496.250|date: 2010/05/14> + 498.350|date: 2010/05/17> + 497.070|date: 2010/05/18> + 487.740|date: 2010/05/19> + 473.801|date: 2010/05/20> + 464.400|date: 2010/05/21> + 476.800|date: 2010/05/24> + 464.010|date: 2010/05/25> + 475.000|date: 2010/05/26> + 481.050|date: 2010/05/27> + 483.000|date: 2010/05/28> + 480.120|date: 2010/06/01> + 481.460|date: 2010/06/02> + 494.700|date: 2010/06/03> + 496.700|date: 2010/06/04> + 483.150|date: 2010/06/07> + 477.540|date: 2010/06/08> + 472.000|date: 2010/06/09> + 475.840|date: 2010/06/10> + 481.620|date: 2010/06/11> + 483.190|date: 2010/06/14> + 482.180|date: 2010/06/15> + 496.110|date: 2010/06/16> + 496.690|date: 2010/06/17> + 498.130|date: 2010/06/18> + 484.890|date: 2010/06/21> + 485.730|date: 2010/06/22> + 478.160|date: 2010/06/23> + 473.261|date: 2010/06/24> + 470.560|date: 2010/06/25> + 469.010|date: 2010/06/28> + 451.120|date: 2010/06/29> + 444.720|date: 2010/06/30> + 433.630|date: 2010/07/01> + 436.000|date: 2010/07/02> + 433.630|date: 2010/07/06> + 435.380|date: 2010/07/07> + 449.660|date: 2010/07/08> + 462.780|date: 2010/07/09> + 471.080|date: 2010/07/12> + 480.280|date: 2010/07/13> + 486.460|date: 2010/07/14> + 482.680|date: 2010/07/15> + 459.520|date: 2010/07/16> + 457.520|date: 2010/07/19> + 460.600|date: 2010/07/20> + 475.430|date: 2010/07/21> + 482.480|date: 2010/07/22> + 480.010|date: 2010/07/23> + 484.880|date: 2010/07/26> + 490.170|date: 2010/07/27> + 482.670|date: 2010/07/28> + 479.330|date: 2010/07/29> + 479.140|date: 2010/07/30> + 486.940|date: 2010/08/02> + 491.050|date: 2010/08/04> + 503.559|date: 2010/08/05> + 496.050|date: 2010/08/06> + 501.363|date: 2010/08/09> + 498.570|date: 2010/08/10> + 491.500|date: 2010/08/11> + 482.510|date: 2010/08/12> + 486.010|date: 2010/08/13> + 480.502|date: 2010/08/16> + 486.030|date: 2010/08/17> + 467.250|date: 2010/08/19> + 461.020|date: 2010/08/20> close |ticker: GOOG> => 465.240|date: 2009/08/21> + 468.730|date: 2009/08/24> + 471.370|date: 2009/08/25> + 468.000|date: 2009/08/26> + 466.060|date: 2009/08/27> + 464.750|date: 2009/08/28> + 461.670|date: 2009/08/31> + 455.761|date: 2009/09/01> + 453.010|date: 2009/09/02> + 457.520|date: 2009/09/03> + 461.300|date: 2009/09/04> + 463.970|date: 2009/09/09> + 470.940|date: 2009/09/10> + 472.140|date: 2009/09/11> + 475.120|date: 2009/09/14> + 477.540|date: 2009/09/15> + 488.290|date: 2009/09/16> + 491.720|date: 2009/09/17> + 491.460|date: 2009/09/18> + 497.000|date: 2009/09/21> + 499.060|date: 2009/09/22> + 498.460|date: 2009/09/23> + 496.770|date: 2009/09/24> + 492.480|date: 2009/09/25> + 498.530|date: 2009/09/28> + 498.530|date: 2009/09/29> + 495.850|date: 2009/09/30> + 487.200|date: 2009/10/01> + 484.580|date: 2009/10/02> + 488.520|date: 2009/10/05> + 498.740|date: 2009/10/06> + 517.540|date: 2009/10/07> + 514.180|date: 2009/10/08> + 516.250|date: 2009/10/09> + 524.040|date: 2009/10/12> + 526.110|date: 2009/10/13> + 535.320|date: 2009/10/14> + 529.910|date: 2009/10/15> + 549.850|date: 2009/10/16> + 552.090|date: 2009/10/19> + 551.720|date: 2009/10/20> + 551.100|date: 2009/10/21> + 554.090|date: 2009/10/22> + 553.690|date: 2009/10/23> + 554.210|date: 2009/10/26> + 548.290|date: 2009/10/27> + 540.300|date: 2009/10/28> + 548.650|date: 2009/11/05> + 551.100|date: 2009/11/06> + 562.510|date: 2009/11/09> + 566.760|date: 2009/11/10> + 570.560|date: 2009/11/11> + 572.050|date: 2009/11/13> + 576.280|date: 2009/11/16> + 577.490|date: 2009/11/17> + 576.650|date: 2009/11/18> + 572.990|date: 2009/11/19> + 569.964|date: 2009/11/20> + 582.350|date: 2009/11/23> + 583.090|date: 2009/11/24> + 585.740|date: 2009/11/25> + 579.760|date: 2009/11/27> + 583.000|date: 2009/11/30> + 589.870|date: 2009/12/01> + 587.510|date: 2009/12/02> + 585.740|date: 2009/12/03> + 585.010|date: 2009/12/04> + 586.250|date: 2009/12/07> + 587.050|date: 2009/12/08> + 589.020|date: 2009/12/09> + 591.500|date: 2009/12/10> + 590.510|date: 2009/12/11> + 595.730|date: 2009/12/14> + 593.140|date: 2009/12/15> + 597.760|date: 2009/12/16> + 593.940|date: 2009/12/17> + 596.420|date: 2009/12/18> + 598.680|date: 2009/12/21> + 601.120|date: 2009/12/22> + 611.680|date: 2009/12/23> + 618.480|date: 2009/12/24> + 622.870|date: 2009/12/28> + 619.400|date: 2009/12/29> + 622.730|date: 2009/12/30> + 619.980|date: 2009/12/31> + 626.750|date: 2010/01/04> + 623.990|date: 2010/01/05> + 608.260|date: 2010/01/06> + 594.100|date: 2010/01/07> + 602.020|date: 2010/01/08> + 601.110|date: 2010/01/11> + 590.480|date: 2010/01/12> + 587.090|date: 2010/01/13> + 589.850|date: 2010/01/14> + 580.000|date: 2010/01/15> + 587.620|date: 2010/01/19> + 580.410|date: 2010/01/20> + 582.980|date: 2010/01/21> + 550.010|date: 2010/01/22> + 540.000|date: 2010/01/25> + 542.420|date: 2010/01/26> + 542.100|date: 2010/01/27> + 534.290|date: 2010/01/28> + 529.944|date: 2010/01/29> + 533.020|date: 2010/02/01> + 531.120|date: 2010/02/02> + 540.820|date: 2010/02/03> + 526.778|date: 2010/02/04> + 531.290|date: 2010/02/05> + 533.470|date: 2010/02/08> + 536.440|date: 2010/02/09> + 534.445|date: 2010/02/10> + 536.400|date: 2010/02/11> + 533.120|date: 2010/02/12> + 541.300|date: 2010/02/16> + 538.207|date: 2010/02/17> + 543.220|date: 2010/02/18> + 540.763|date: 2010/02/19> + 542.800|date: 2010/02/22> + 535.070|date: 2010/02/23> + 531.470|date: 2010/02/24> + 526.430|date: 2010/02/25> + 526.800|date: 2010/02/26> + 532.690|date: 2010/03/01> + 541.060|date: 2010/03/02> + 545.320|date: 2010/03/03> + 554.590|date: 2010/03/04> + 564.210|date: 2010/03/05> + 562.480|date: 2010/03/08> + 560.190|date: 2010/03/09> + 576.450|date: 2010/03/10> + 581.140|date: 2010/03/11> + 579.540|date: 2010/03/12> + 563.180|date: 2010/03/15> + 565.200|date: 2010/03/16> + 565.560|date: 2010/03/17> + 566.400|date: 2010/03/18> + 560.000|date: 2010/03/19> + 557.500|date: 2010/03/22> + 549.000|date: 2010/03/23> + 557.330|date: 2010/03/24> + 562.880|date: 2010/03/25> + 562.690|date: 2010/03/26> + 562.450|date: 2010/03/29> + 566.710|date: 2010/03/30> + 567.120|date: 2010/03/31> + 568.800|date: 2010/04/01> + 571.010|date: 2010/04/05> + 568.220|date: 2010/04/06> + 563.540|date: 2010/04/07> + 567.490|date: 2010/04/08> + 566.220|date: 2010/04/09> + 572.730|date: 2010/04/12> + 586.770|date: 2010/04/13> + 589.000|date: 2010/04/14> + 595.300|date: 2010/04/15> + 550.145|date: 2010/04/16> + 550.100|date: 2010/04/19> + 555.040|date: 2010/04/20> + 554.300|date: 2010/04/21> + 547.060|date: 2010/04/22> + 544.990|date: 2010/04/23> + 531.640|date: 2010/04/26> + 529.060|date: 2010/04/27> + 529.190|date: 2010/04/28> + 532.000|date: 2010/04/29> + 525.695|date: 2010/04/30> + 530.600|date: 2010/05/03> + 506.370|date: 2010/05/04> + 509.760|date: 2010/05/05> + 498.670|date: 2010/05/06> + 493.140|date: 2010/05/07> + 521.650|date: 2010/05/10> + 509.050|date: 2010/05/11> + 505.390|date: 2010/05/12> + 510.880|date: 2010/05/13> + 507.530|date: 2010/05/14> + 507.970|date: 2010/05/17> + 498.370|date: 2010/05/18> + 494.430|date: 2010/05/19> + 475.010|date: 2010/05/20> + 472.050|date: 2010/05/21> + 477.160|date: 2010/05/24> + 477.070|date: 2010/05/25> + 475.470|date: 2010/05/26> + 490.460|date: 2010/05/27> + 485.630|date: 2010/05/28> + 482.370|date: 2010/06/01> + 493.370|date: 2010/06/02> + 505.600|date: 2010/06/03> + 498.720|date: 2010/06/04> + 485.520|date: 2010/06/07> + 484.780|date: 2010/06/08> + 474.020|date: 2010/06/09> + 487.010|date: 2010/06/10> + 488.500|date: 2010/06/11> + 483.190|date: 2010/06/14> + 497.990|date: 2010/06/15> + 501.270|date: 2010/06/16> + 500.080|date: 2010/06/17> + 500.030|date: 2010/06/18> + 488.560|date: 2010/06/21> + 486.250|date: 2010/06/22> + 482.050|date: 2010/06/23> + 475.100|date: 2010/06/24> + 472.680|date: 2010/06/25> + 472.080|date: 2010/06/28> + 454.260|date: 2010/06/29> + 444.950|date: 2010/06/30> + 439.490|date: 2010/07/01> + 436.550|date: 2010/07/02> + 436.070|date: 2010/07/06> + 450.200|date: 2010/07/07> + 456.560|date: 2010/07/08> + 467.490|date: 2010/07/09> + 475.830|date: 2010/07/12> + 489.200|date: 2010/07/13> + 491.336|date: 2010/07/14> + 494.020|date: 2010/07/15> + 459.605|date: 2010/07/16> + 466.180|date: 2010/07/19> + 481.590|date: 2010/07/20> + 477.500|date: 2010/07/21> + 484.810|date: 2010/07/22> + 490.060|date: 2010/07/23> + 488.970|date: 2010/07/26> + 492.630|date: 2010/07/27> + 484.350|date: 2010/07/28> + 484.990|date: 2010/07/29> + 484.850|date: 2010/07/30> + 490.410|date: 2010/08/02> + 506.320|date: 2010/08/04> + 508.100|date: 2010/08/05> + 500.220|date: 2010/08/06> + 505.350|date: 2010/08/09> + 503.710|date: 2010/08/10> + 491.740|date: 2010/08/11> + 492.010|date: 2010/08/12> + 486.350|date: 2010/08/13> + 485.590|date: 2010/08/16> + 490.520|date: 2010/08/17> + 467.970|date: 2010/08/19> + 462.020|date: 2010/08/20> volume |ticker: GOOG> => 35643.000|date: 2009/08/21> + 24593.000|date: 2009/08/24> + 23430.000|date: 2009/08/25> + 19884.000|date: 2009/08/26> + 20000.000|date: 2009/08/27> + 17718.000|date: 2009/08/28> + 19579.000|date: 2009/08/31> + 25950.000|date: 2009/09/01> + 18065.000|date: 2009/09/02> + 16463.000|date: 2009/09/03> + 14998.000|date: 2009/09/04> + 21954.000|date: 2009/09/09> + 25353.000|date: 2009/09/10> + 19028.000|date: 2009/09/11> + 19776.000|date: 2009/09/14> + 23986.000|date: 2009/09/15> + 25873.000|date: 2009/09/16> + 44834.000|date: 2009/09/17> + 32842.000|date: 2009/09/18> + 21175.000|date: 2009/09/21> + 30418.000|date: 2009/09/22> + 27046.000|date: 2009/09/23> + 25286.000|date: 2009/09/24> + 20520.000|date: 2009/09/25> + 18431.000|date: 2009/09/28> + 20993.000|date: 2009/09/29> + 31417.000|date: 2009/09/30> + 28162.000|date: 2009/10/01> + 26008.000|date: 2009/10/02> + 21264.000|date: 2009/10/05> + 27329.000|date: 2009/10/06> + 48776.000|date: 2009/10/07> + 43065.000|date: 2009/10/08> + 27398.000|date: 2009/10/09> + 33243.000|date: 2009/10/12> + 30422.000|date: 2009/10/13> + 32650.000|date: 2009/10/14> + 61003.000|date: 2009/10/15> + 88457.000|date: 2009/10/16> + 32201.000|date: 2009/10/19> + 40444.000|date: 2009/10/20> + 36731.000|date: 2009/10/21> + 23370.000|date: 2009/10/22> + 23931.000|date: 2009/10/23> + 29737.000|date: 2009/10/26> + 32180.000|date: 2009/10/27> + 25686.000|date: 2009/10/28> + 18480.000|date: 2009/11/05> + 18267.000|date: 2009/11/06> + 26514.000|date: 2009/11/09> + 22314.000|date: 2009/11/10> + 23218.000|date: 2009/11/11> + 16680.000|date: 2009/11/13> + 21991.000|date: 2009/11/16> + 19207.000|date: 2009/11/17> + 15501.000|date: 2009/11/18> + 21683.000|date: 2009/11/19> + 20062.000|date: 2009/11/20> + 25485.000|date: 2009/11/23> + 16086.000|date: 2009/11/24> + 14614.000|date: 2009/11/25> + 13845.000|date: 2009/11/27> + 17252.000|date: 2009/11/30> + 23212.000|date: 2009/12/01> + 16652.000|date: 2009/12/02> + 14293.000|date: 2009/12/03> + 25140.000|date: 2009/12/04> + 16365.000|date: 2009/12/07> + 15255.000|date: 2009/12/08> + 17812.000|date: 2009/12/09> + 16695.000|date: 2009/12/10> + 17233.000|date: 2009/12/11> + 19135.000|date: 2009/12/14> + 22803.000|date: 2009/12/15> + 28097.000|date: 2009/12/16> + 26407.000|date: 2009/12/17> + 35325.000|date: 2009/12/18> + 25719.000|date: 2009/12/21> + 18842.000|date: 2009/12/22> + 20753.000|date: 2009/12/23> + 8586.000|date: 2009/12/24> + 16980.000|date: 2009/12/28> + 14277.000|date: 2009/12/29> + 14663.000|date: 2009/12/30> + 12202.000|date: 2009/12/31> + 19579.000|date: 2010/01/04> + 30078.000|date: 2010/01/05> + 39806.000|date: 2010/01/06> + 64180.000|date: 2010/01/07> + 47247.000|date: 2010/01/08> + 72168.000|date: 2010/01/11> + 48532.000|date: 2010/01/12> + 64990.000|date: 2010/01/13> + 42415.000|date: 2010/01/14> + 54376.000|date: 2010/01/15> + 43171.000|date: 2010/01/19> + 32534.000|date: 2010/01/20> + 63076.000|date: 2010/01/21> + 68076.000|date: 2010/01/22> + 44210.000|date: 2010/01/25> + 43567.000|date: 2010/01/26> + 39654.000|date: 2010/01/27> + 32310.000|date: 2010/01/28> + 41411.000|date: 2010/01/29> + 22530.000|date: 2010/02/01> + 40963.000|date: 2010/02/02> + 29998.000|date: 2010/02/03> + 33827.000|date: 2010/02/04> + 31570.000|date: 2010/02/05> + 26954.000|date: 2010/02/08> + 28286.000|date: 2010/02/09> + 26757.000|date: 2010/02/10> + 24110.000|date: 2010/02/11> + 22803.000|date: 2010/02/12> + 36470.000|date: 2010/02/16> + 20306.000|date: 2010/02/17> + 23392.000|date: 2010/02/18> + 25553.000|date: 2010/02/19> + 21447.000|date: 2010/02/22> + 28747.000|date: 2010/02/23> + 23269.000|date: 2010/02/24> + 33093.000|date: 2010/02/25> + 20493.000|date: 2010/02/26> + 22383.000|date: 2010/03/01> + 43574.000|date: 2010/03/02> + 30901.000|date: 2010/03/03> + 31840.000|date: 2010/03/04> + 39133.000|date: 2010/03/05> + 23865.000|date: 2010/03/08> + 31775.000|date: 2010/03/09> + 56590.000|date: 2010/03/10> + 42352.000|date: 2010/03/11> + 27562.000|date: 2010/03/12> + 46565.000|date: 2010/03/15> + 34328.000|date: 2010/03/16> + 33224.000|date: 2010/03/17> + 17771.000|date: 2010/03/18> + 47941.000|date: 2010/03/19> + 40054.000|date: 2010/03/22> + 55012.000|date: 2010/03/23> + 65693.000|date: 2010/03/24> + 39316.000|date: 2010/03/25> + 26964.000|date: 2010/03/26> + 31051.000|date: 2010/03/29> + 19875.000|date: 2010/03/30> + 30308.000|date: 2010/03/31> + 21026.000|date: 2010/04/01> + 19020.000|date: 2010/04/05> + 20600.000|date: 2010/04/06> + 25810.000|date: 2010/04/07> + 19517.000|date: 2010/04/08> + 20568.000|date: 2010/04/09> + 23535.000|date: 2010/04/12> + 39122.000|date: 2010/04/13> + 34038.000|date: 2010/04/14> + 67617.000|date: 2010/04/15> + 122394.000|date: 2010/04/16> + 38957.000|date: 2010/04/19> + 29793.000|date: 2010/04/20> + 23927.000|date: 2010/04/21> + 32836.000|date: 2010/04/22> + 20898.000|date: 2010/04/23> + 43736.000|date: 2010/04/26> + 38447.000|date: 2010/04/27> + 34091.000|date: 2010/04/28> + 30588.000|date: 2010/04/29> + 24402.000|date: 2010/04/30> + 18603.000|date: 2010/05/03> + 60785.000|date: 2010/05/04> + 45821.000|date: 2010/05/05> + 50000.000|date: 2010/05/06> + 50937.000|date: 2010/05/07> + 41279.000|date: 2010/05/10> + 33243.000|date: 2010/05/11> + 38521.000|date: 2010/05/12> + 33281.000|date: 2010/05/13> + 41239.000|date: 2010/05/14> + 27965.000|date: 2010/05/17> + 28302.000|date: 2010/05/18> + 34463.000|date: 2010/05/19> + 49179.000|date: 2010/05/20> + 96935.000|date: 2010/05/21> + 43423.000|date: 2010/05/24> + 30219.000|date: 2010/05/25> + 34840.000|date: 2010/05/26> + 28100.000|date: 2010/05/27> + 28947.000|date: 2010/05/28> + 26669.000|date: 2010/06/01> + 25407.000|date: 2010/06/02> + 36518.000|date: 2010/06/03> + 39239.000|date: 2010/06/04> + 36370.000|date: 2010/06/07> + 26850.000|date: 2010/06/08> + 27327.000|date: 2010/06/09> + 25859.000|date: 2010/06/10> + 17843.000|date: 2010/06/11> + 20409.000|date: 2010/06/14> + 42615.000|date: 2010/06/15> + 22919.000|date: 2010/06/16> + 19778.000|date: 2010/06/17> + 28787.000|date: 2010/06/18> + 29893.000|date: 2010/06/21> + 22199.000|date: 2010/06/22> + 20296.000|date: 2010/06/23> + 18937.000|date: 2010/06/24> + 22452.000|date: 2010/06/25> + 17625.000|date: 2010/06/28> + 35021.000|date: 2010/06/29> + 36036.000|date: 2010/06/30> + 35138.000|date: 2010/07/01> + 19362.000|date: 2010/07/02> + 25614.000|date: 2010/07/06> + 31319.000|date: 2010/07/07> + 26704.000|date: 2010/07/08> + 43327.000|date: 2010/07/09> + 33344.000|date: 2010/07/12> + 39762.000|date: 2010/07/13> + 31185.000|date: 2010/07/14> + 48587.000|date: 2010/07/15> + 78247.000|date: 2010/07/16> + 45494.000|date: 2010/07/19> + 40568.000|date: 2010/07/20> + 32853.000|date: 2010/07/21> + 21484.000|date: 2010/07/22> + 22671.000|date: 2010/07/23> + 19966.000|date: 2010/07/26> + 24519.000|date: 2010/07/27> + 25024.000|date: 2010/07/28> + 26754.000|date: 2010/07/29> + 21444.000|date: 2010/07/30> + 18674.000|date: 2010/08/02> + 38141.000|date: 2010/08/04> + 24264.000|date: 2010/08/05> + 33216.000|date: 2010/08/06> + 18732.000|date: 2010/08/09> + 20755.000|date: 2010/08/10> + 22260.000|date: 2010/08/11> + 22050.000|date: 2010/08/12> + 19400.000|date: 2010/08/13> + 13066.000|date: 2010/08/16> + 18906.000|date: 2010/08/17> + 39255.000|date: 2010/08/19> + 39233.000|date: 2010/08/20> open |ticker: GPC> => 38.410|date: 2009/08/21> + 38.840|date: 2009/08/24> + 38.300|date: 2009/08/25> + 38.710|date: 2009/08/26> + 37.810|date: 2009/08/27> + 37.890|date: 2009/08/28> + 37.330|date: 2009/08/31> + 36.940|date: 2009/09/01> + 35.400|date: 2009/09/02> + 35.150|date: 2009/09/03> + 35.810|date: 2009/09/04> + 36.080|date: 2009/09/09> + 36.310|date: 2009/09/10> + 35.580|date: 2009/09/11> + 35.440|date: 2009/09/14> + 35.510|date: 2009/09/15> + 36.080|date: 2009/09/16> + 36.800|date: 2009/09/17> + 37.260|date: 2009/09/18> + 37.310|date: 2009/09/21> + 39.120|date: 2009/09/22> + 38.740|date: 2009/09/23> + 38.190|date: 2009/09/24> + 37.490|date: 2009/09/25> + 36.830|date: 2009/09/28> + 37.030|date: 2009/09/29> + 37.550|date: 2009/09/30> + 37.680|date: 2009/10/01> + 37.140|date: 2009/10/02> + 36.900|date: 2009/10/05> + 37.370|date: 2009/10/06> + 37.370|date: 2009/10/07> + 37.550|date: 2009/10/08> + 37.920|date: 2009/10/09> + 38.400|date: 2009/10/12> + 38.280|date: 2009/10/13> + 38.820|date: 2009/10/14> + 38.330|date: 2009/10/15> + 38.520|date: 2009/10/16> + 38.420|date: 2009/10/19> + 37.740|date: 2009/10/20> + 37.430|date: 2009/10/21> + 37.240|date: 2009/10/22> + 37.870|date: 2009/10/23> + 37.490|date: 2009/10/26> + 36.665|date: 2009/10/27> + 36.220|date: 2009/10/28> + 35.910|date: 2009/11/05> + 36.340|date: 2009/11/06> + 36.440|date: 2009/11/09> + 37.010|date: 2009/11/10> + 37.050|date: 2009/11/11> + 36.820|date: 2009/11/12> + 36.450|date: 2009/11/13> + 36.780|date: 2009/11/16> + 37.150|date: 2009/11/17> + 37.140|date: 2009/11/18> + 36.710|date: 2009/11/19> + 36.300|date: 2009/11/20> + 36.460|date: 2009/11/23> + 36.610|date: 2009/11/24> + 36.500|date: 2009/11/25> + 35.860|date: 2009/11/27> + 36.150|date: 2009/11/30> + 36.100|date: 2009/12/01> + 36.340|date: 2009/12/02> + 36.530|date: 2009/12/03> + 37.420|date: 2009/12/04> + 37.360|date: 2009/12/07> + 37.355|date: 2009/12/08> + 37.610|date: 2009/12/09> + 37.740|date: 2009/12/10> + 37.910|date: 2009/12/11> + 38.420|date: 2009/12/14> + 38.280|date: 2009/12/15> + 38.500|date: 2009/12/16> + 38.430|date: 2009/12/17> + 38.130|date: 2009/12/18> + 38.130|date: 2009/12/21> + 38.280|date: 2009/12/22> + 38.450|date: 2009/12/23> + 38.600|date: 2009/12/24> + 38.820|date: 2009/12/28> + 38.600|date: 2009/12/29> + 38.490|date: 2009/12/30> + 38.330|date: 2009/12/31> + 38.300|date: 2010/01/04> + 38.070|date: 2010/01/05> + 38.000|date: 2010/01/06> + 38.050|date: 2010/01/07> + 38.000|date: 2010/01/08> + 38.400|date: 2010/01/11> + 38.530|date: 2010/01/12> + 38.650|date: 2010/01/13> + 38.660|date: 2010/01/14> + 38.900|date: 2010/01/15> + 38.840|date: 2010/01/19> + 38.940|date: 2010/01/20> + 38.480|date: 2010/01/21> + 38.180|date: 2010/01/22> + 38.000|date: 2010/01/25> + 38.270|date: 2010/01/26> + 38.230|date: 2010/01/27> + 38.140|date: 2010/01/28> + 38.070|date: 2010/01/29> + 37.850|date: 2010/02/01> + 38.200|date: 2010/02/02> + 39.060|date: 2010/02/03> + 38.520|date: 2010/02/04> + 37.780|date: 2010/02/05> + 37.740|date: 2010/02/08> + 37.260|date: 2010/02/09> + 37.550|date: 2010/02/10> + 37.390|date: 2010/02/11> + 37.530|date: 2010/02/12> + 42.200|date: 2010/02/16> + 40.700|date: 2010/02/17> + 40.520|date: 2010/02/18> + 40.440|date: 2010/02/19> + 41.110|date: 2010/02/22> + 40.660|date: 2010/02/23> + 40.010|date: 2010/02/24> + 40.050|date: 2010/02/25> + 40.450|date: 2010/02/26> + 40.480|date: 2010/03/01> + 41.020|date: 2010/03/02> + 40.770|date: 2010/03/03> + 40.430|date: 2010/03/04> + 40.470|date: 2010/03/05> + 40.540|date: 2010/03/08> + 40.530|date: 2010/03/09> + 40.500|date: 2010/03/10> + 40.590|date: 2010/03/11> + 40.930|date: 2010/03/12> + 40.800|date: 2010/03/15> + 40.480|date: 2010/03/16> + 41.010|date: 2010/03/17> + 41.380|date: 2010/03/18> + 41.750|date: 2010/03/19> + 43.080|date: 2010/03/22> + 43.140|date: 2010/03/23> + 42.960|date: 2010/03/24> + 42.730|date: 2010/03/25> + 42.470|date: 2010/03/26> + 41.990|date: 2010/03/29> + 42.050|date: 2010/03/30> + 42.390|date: 2010/03/31> + 42.360|date: 2010/04/01> + 42.670|date: 2010/04/05> + 42.780|date: 2010/04/06> + 42.850|date: 2010/04/07> + 42.920|date: 2010/04/08> + 43.000|date: 2010/04/09> + 43.390|date: 2010/04/12> + 43.200|date: 2010/04/13> + 43.410|date: 2010/04/14> + 44.540|date: 2010/04/15> + 45.270|date: 2010/04/16> + 42.570|date: 2010/04/19> + 43.150|date: 2010/04/20> + 42.980|date: 2010/04/21> + 42.850|date: 2010/04/22> + 42.980|date: 2010/04/23> + 43.400|date: 2010/04/26> + 42.890|date: 2010/04/27> + 42.350|date: 2010/04/28> + 43.220|date: 2010/04/29> + 43.300|date: 2010/04/30> + 43.180|date: 2010/05/03> + 42.950|date: 2010/05/04> + 41.940|date: 2010/05/05> + 41.630|date: 2010/05/06> + 40.150|date: 2010/05/07> + 41.590|date: 2010/05/10> + 42.030|date: 2010/05/11> + 42.750|date: 2010/05/12> + 42.740|date: 2010/05/13> + 41.670|date: 2010/05/14> + 41.270|date: 2010/05/17> + 41.610|date: 2010/05/18> + 40.790|date: 2010/05/19> + 39.850|date: 2010/05/20> + 38.640|date: 2010/05/21> + 39.140|date: 2010/05/24> + 38.360|date: 2010/05/25> + 40.040|date: 2010/05/26> + 40.540|date: 2010/05/27> + 40.940|date: 2010/05/28> + 40.190|date: 2010/06/01> + 40.200|date: 2010/06/02> + 40.760|date: 2010/06/03> + 39.790|date: 2010/06/04> + 39.540|date: 2010/06/07> + 39.110|date: 2010/06/08> + 39.090|date: 2010/06/09> + 39.750|date: 2010/06/10> + 40.010|date: 2010/06/11> + 41.250|date: 2010/06/14> + 41.000|date: 2010/06/15> + 41.300|date: 2010/06/16> + 41.470|date: 2010/06/17> + 41.760|date: 2010/06/18> + 42.160|date: 2010/06/21> + 41.690|date: 2010/06/22> + 40.660|date: 2010/06/23> + 40.450|date: 2010/06/24> + 40.120|date: 2010/06/25> + 40.510|date: 2010/06/28> + 40.130|date: 2010/06/29> + 39.750|date: 2010/06/30> + 39.400|date: 2010/07/01> + 39.940|date: 2010/07/02> + 39.960|date: 2010/07/06> + 39.460|date: 2010/07/07> + 40.420|date: 2010/07/08> + 40.940|date: 2010/07/09> + 40.310|date: 2010/07/12> + 41.080|date: 2010/07/13> + 41.740|date: 2010/07/14> + 41.810|date: 2010/07/15> + 42.530|date: 2010/07/16> + 43.300|date: 2010/07/19> + 42.380|date: 2010/07/20> + 43.520|date: 2010/07/21> + 42.770|date: 2010/07/22> + 42.550|date: 2010/07/23> + 43.200|date: 2010/07/26> + 43.710|date: 2010/07/27> + 43.080|date: 2010/07/28> + 43.290|date: 2010/07/29> + 42.290|date: 2010/07/30> + 43.320|date: 2010/08/02> + 43.550|date: 2010/08/03> + 43.760|date: 2010/08/04> + 43.780|date: 2010/08/05> + 43.840|date: 2010/08/06> + 44.260|date: 2010/08/09> + 44.060|date: 2010/08/10> + 43.410|date: 2010/08/11> + 42.500|date: 2010/08/12> + 42.030|date: 2010/08/13> + 41.760|date: 2010/08/16> + 42.450|date: 2010/08/17> + 43.400|date: 2010/08/19> + 42.500|date: 2010/08/20> high |ticker: GPC> => 38.890|date: 2009/08/21> + 38.860|date: 2009/08/24> + 38.790|date: 2009/08/25> + 38.710|date: 2009/08/26> + 37.890|date: 2009/08/27> + 38.120|date: 2009/08/28> + 37.460|date: 2009/08/31> + 37.120|date: 2009/09/01> + 35.560|date: 2009/09/02> + 35.760|date: 2009/09/03> + 36.050|date: 2009/09/04> + 36.400|date: 2009/09/09> + 36.330|date: 2009/09/10> + 35.800|date: 2009/09/11> + 35.780|date: 2009/09/14> + 36.070|date: 2009/09/15> + 36.760|date: 2009/09/16> + 37.080|date: 2009/09/17> + 37.680|date: 2009/09/18> + 39.080|date: 2009/09/21> + 39.750|date: 2009/09/22> + 39.130|date: 2009/09/23> + 38.310|date: 2009/09/24> + 37.490|date: 2009/09/25> + 37.690|date: 2009/09/28> + 37.910|date: 2009/09/29> + 38.400|date: 2009/09/30> + 37.830|date: 2009/10/01> + 37.250|date: 2009/10/02> + 37.330|date: 2009/10/05> + 37.800|date: 2009/10/06> + 37.470|date: 2009/10/07> + 38.060|date: 2009/10/08> + 38.360|date: 2009/10/09> + 38.655|date: 2009/10/12> + 38.560|date: 2009/10/13> + 38.950|date: 2009/10/14> + 39.000|date: 2009/10/15> + 38.520|date: 2009/10/16> + 38.420|date: 2009/10/19> + 37.860|date: 2009/10/20> + 37.940|date: 2009/10/21> + 38.020|date: 2009/10/22> + 38.090|date: 2009/10/23> + 37.720|date: 2009/10/26> + 37.110|date: 2009/10/27> + 36.440|date: 2009/10/28> + 36.450|date: 2009/11/05> + 36.460|date: 2009/11/06> + 37.020|date: 2009/11/09> + 37.200|date: 2009/11/10> + 37.260|date: 2009/11/11> + 37.000|date: 2009/11/12> + 36.680|date: 2009/11/13> + 37.360|date: 2009/11/16> + 37.160|date: 2009/11/17> + 37.180|date: 2009/11/18> + 36.820|date: 2009/11/19> + 36.580|date: 2009/11/20> + 37.150|date: 2009/11/23> + 36.780|date: 2009/11/24> + 36.540|date: 2009/11/25> + 36.390|date: 2009/11/27> + 36.670|date: 2009/11/30> + 36.730|date: 2009/12/01> + 36.550|date: 2009/12/02> + 37.360|date: 2009/12/03> + 37.630|date: 2009/12/04> + 37.580|date: 2009/12/07> + 37.650|date: 2009/12/08> + 37.700|date: 2009/12/09> + 37.990|date: 2009/12/10> + 38.390|date: 2009/12/11> + 38.630|date: 2009/12/14> + 38.480|date: 2009/12/15> + 38.810|date: 2009/12/16> + 38.480|date: 2009/12/17> + 38.360|date: 2009/12/18> + 38.450|date: 2009/12/21> + 38.460|date: 2009/12/22> + 38.700|date: 2009/12/23> + 38.770|date: 2009/12/24> + 38.850|date: 2009/12/28> + 38.830|date: 2009/12/29> + 38.600|date: 2009/12/30> + 38.570|date: 2009/12/31> + 38.389|date: 2010/01/04> + 38.150|date: 2010/01/05> + 38.250|date: 2010/01/06> + 38.290|date: 2010/01/07> + 38.290|date: 2010/01/08> + 38.680|date: 2010/01/11> + 38.790|date: 2010/01/12> + 38.930|date: 2010/01/13> + 38.990|date: 2010/01/14> + 38.990|date: 2010/01/15> + 39.240|date: 2010/01/19> + 38.970|date: 2010/01/20> + 38.860|date: 2010/01/21> + 38.510|date: 2010/01/22> + 38.820|date: 2010/01/25> + 38.460|date: 2010/01/26> + 38.430|date: 2010/01/27> + 38.140|date: 2010/01/28> + 38.190|date: 2010/01/29> + 38.110|date: 2010/02/01> + 39.150|date: 2010/02/02> + 39.350|date: 2010/02/03> + 38.670|date: 2010/02/04> + 38.030|date: 2010/02/05> + 37.780|date: 2010/02/08> + 37.760|date: 2010/02/09> + 37.770|date: 2010/02/10> + 37.960|date: 2010/02/11> + 38.240|date: 2010/02/12> + 42.200|date: 2010/02/16> + 41.100|date: 2010/02/17> + 40.660|date: 2010/02/18> + 41.070|date: 2010/02/19> + 41.110|date: 2010/02/22> + 40.850|date: 2010/02/23> + 40.390|date: 2010/02/24> + 40.385|date: 2010/02/25> + 40.490|date: 2010/02/26> + 40.970|date: 2010/03/01> + 41.080|date: 2010/03/02> + 40.840|date: 2010/03/03> + 40.610|date: 2010/03/04> + 40.560|date: 2010/03/05> + 40.680|date: 2010/03/08> + 40.710|date: 2010/03/09> + 40.750|date: 2010/03/10> + 40.920|date: 2010/03/11> + 40.930|date: 2010/03/12> + 40.910|date: 2010/03/15> + 40.970|date: 2010/03/16> + 41.430|date: 2010/03/17> + 41.640|date: 2010/03/18> + 41.790|date: 2010/03/19> + 43.630|date: 2010/03/22> + 43.140|date: 2010/03/23> + 42.980|date: 2010/03/24> + 42.750|date: 2010/03/25> + 42.500|date: 2010/03/26> + 42.180|date: 2010/03/29> + 42.620|date: 2010/03/30> + 42.600|date: 2010/03/31> + 42.860|date: 2010/04/01> + 43.120|date: 2010/04/05> + 42.990|date: 2010/04/06> + 43.280|date: 2010/04/07> + 43.050|date: 2010/04/08> + 43.410|date: 2010/04/09> + 43.490|date: 2010/04/12> + 43.270|date: 2010/04/13> + 44.780|date: 2010/04/14> + 45.420|date: 2010/04/15> + 45.320|date: 2010/04/16> + 43.030|date: 2010/04/19> + 43.260|date: 2010/04/20> + 43.140|date: 2010/04/21> + 43.060|date: 2010/04/22> + 43.280|date: 2010/04/23> + 43.760|date: 2010/04/26> + 43.030|date: 2010/04/27> + 42.840|date: 2010/04/28> + 43.450|date: 2010/04/29> + 43.430|date: 2010/04/30> + 43.700|date: 2010/05/03> + 42.950|date: 2010/05/04> + 42.300|date: 2010/05/05> + 41.960|date: 2010/05/06> + 40.490|date: 2010/05/07> + 42.570|date: 2010/05/10> + 43.040|date: 2010/05/11> + 42.850|date: 2010/05/12> + 42.780|date: 2010/05/13> + 41.990|date: 2010/05/14> + 41.490|date: 2010/05/17> + 41.875|date: 2010/05/18> + 40.980|date: 2010/05/19> + 40.296|date: 2010/05/20> + 39.830|date: 2010/05/21> + 39.570|date: 2010/05/24> + 39.820|date: 2010/05/25> + 40.540|date: 2010/05/26> + 40.940|date: 2010/05/27> + 41.040|date: 2010/05/28> + 41.010|date: 2010/06/01> + 41.050|date: 2010/06/02> + 41.190|date: 2010/06/03> + 40.050|date: 2010/06/04> + 39.690|date: 2010/06/07> + 39.580|date: 2010/06/08> + 39.750|date: 2010/06/09> + 40.400|date: 2010/06/10> + 40.850|date: 2010/06/11> + 41.440|date: 2010/06/14> + 41.590|date: 2010/06/15> + 41.610|date: 2010/06/16> + 41.700|date: 2010/06/17> + 41.900|date: 2010/06/18> + 42.250|date: 2010/06/21> + 42.000|date: 2010/06/22> + 41.050|date: 2010/06/23> + 40.600|date: 2010/06/24> + 40.550|date: 2010/06/25> + 40.950|date: 2010/06/28> + 40.200|date: 2010/06/29> + 40.250|date: 2010/06/30> + 39.970|date: 2010/07/01> + 40.150|date: 2010/07/02> + 40.160|date: 2010/07/06> + 40.250|date: 2010/07/07> + 40.920|date: 2010/07/08> + 41.280|date: 2010/07/09> + 40.875|date: 2010/07/12> + 42.300|date: 2010/07/13> + 42.070|date: 2010/07/14> + 42.320|date: 2010/07/15> + 43.440|date: 2010/07/16> + 43.660|date: 2010/07/19> + 43.280|date: 2010/07/20> + 43.550|date: 2010/07/21> + 43.510|date: 2010/07/22> + 43.170|date: 2010/07/23> + 43.830|date: 2010/07/26> + 43.980|date: 2010/07/27> + 43.380|date: 2010/07/28> + 43.750|date: 2010/07/29> + 42.990|date: 2010/07/30> + 43.960|date: 2010/08/02> + 43.940|date: 2010/08/03> + 44.190|date: 2010/08/04> + 44.120|date: 2010/08/05> + 44.050|date: 2010/08/06> + 44.520|date: 2010/08/09> + 44.130|date: 2010/08/10> + 43.410|date: 2010/08/11> + 42.900|date: 2010/08/12> + 42.300|date: 2010/08/13> + 42.280|date: 2010/08/16> + 43.350|date: 2010/08/17> + 43.620|date: 2010/08/19> + 43.070|date: 2010/08/20> low |ticker: GPC> => 37.990|date: 2009/08/21> + 38.120|date: 2009/08/24> + 38.060|date: 2009/08/25> + 37.790|date: 2009/08/26> + 37.500|date: 2009/08/27> + 37.360|date: 2009/08/28> + 36.870|date: 2009/08/31> + 35.550|date: 2009/09/01> + 35.060|date: 2009/09/02> + 35.150|date: 2009/09/03> + 35.480|date: 2009/09/04> + 35.690|date: 2009/09/09> + 35.160|date: 2009/09/10> + 35.260|date: 2009/09/11> + 35.210|date: 2009/09/14> + 35.510|date: 2009/09/15> + 35.940|date: 2009/09/16> + 36.550|date: 2009/09/17> + 36.960|date: 2009/09/18> + 37.050|date: 2009/09/21> + 38.680|date: 2009/09/22> + 38.030|date: 2009/09/23> + 37.310|date: 2009/09/24> + 36.650|date: 2009/09/25> + 36.590|date: 2009/09/28> + 37.030|date: 2009/09/29> + 37.270|date: 2009/09/30> + 36.920|date: 2009/10/01> + 36.650|date: 2009/10/02> + 36.880|date: 2009/10/05> + 37.270|date: 2009/10/06> + 36.640|date: 2009/10/07> + 37.400|date: 2009/10/08> + 37.855|date: 2009/10/09> + 38.150|date: 2009/10/12> + 38.260|date: 2009/10/13> + 38.240|date: 2009/10/14> + 38.170|date: 2009/10/15> + 37.210|date: 2009/10/16> + 37.760|date: 2009/10/19> + 37.100|date: 2009/10/20> + 37.210|date: 2009/10/21> + 37.000|date: 2009/10/22> + 37.240|date: 2009/10/23> + 36.830|date: 2009/10/26> + 35.950|date: 2009/10/27> + 35.760|date: 2009/10/28> + 35.640|date: 2009/11/05> + 35.990|date: 2009/11/06> + 36.350|date: 2009/11/09> + 36.640|date: 2009/11/10> + 36.650|date: 2009/11/11> + 36.240|date: 2009/11/12> + 36.220|date: 2009/11/13> + 36.700|date: 2009/11/16> + 36.810|date: 2009/11/17> + 36.690|date: 2009/11/18> + 36.200|date: 2009/11/19> + 36.280|date: 2009/11/20> + 36.460|date: 2009/11/23> + 36.180|date: 2009/11/24> + 36.200|date: 2009/11/25> + 35.500|date: 2009/11/27> + 35.420|date: 2009/11/30> + 36.100|date: 2009/12/01> + 36.260|date: 2009/12/02> + 36.480|date: 2009/12/03> + 36.890|date: 2009/12/04> + 37.170|date: 2009/12/07> + 37.010|date: 2009/12/08> + 37.280|date: 2009/12/09> + 37.590|date: 2009/12/10> + 37.830|date: 2009/12/11> + 38.270|date: 2009/12/14> + 38.020|date: 2009/12/15> + 38.350|date: 2009/12/16> + 37.900|date: 2009/12/17> + 37.850|date: 2009/12/18> + 38.110|date: 2009/12/21> + 38.100|date: 2009/12/22> + 38.190|date: 2009/12/23> + 38.360|date: 2009/12/24> + 38.430|date: 2009/12/28> + 38.600|date: 2009/12/29> + 38.340|date: 2009/12/30> + 37.960|date: 2009/12/31> + 38.030|date: 2010/01/04> + 37.550|date: 2010/01/05> + 37.930|date: 2010/01/06> + 37.888|date: 2010/01/07> + 37.930|date: 2010/01/08> + 38.130|date: 2010/01/11> + 38.380|date: 2010/01/12> + 38.385|date: 2010/01/13> + 38.425|date: 2010/01/14> + 38.780|date: 2010/01/15> + 38.610|date: 2010/01/19> + 38.340|date: 2010/01/20> + 38.100|date: 2010/01/21> + 38.080|date: 2010/01/22> + 38.000|date: 2010/01/25> + 38.110|date: 2010/01/26> + 37.780|date: 2010/01/27> + 37.750|date: 2010/01/28> + 37.660|date: 2010/01/29> + 37.720|date: 2010/02/01> + 38.070|date: 2010/02/02> + 38.790|date: 2010/02/03> + 37.850|date: 2010/02/04> + 37.091|date: 2010/02/05> + 36.940|date: 2010/02/08> + 37.090|date: 2010/02/09> + 37.220|date: 2010/02/10> + 37.130|date: 2010/02/11> + 37.350|date: 2010/02/12> + 39.200|date: 2010/02/16> + 40.520|date: 2010/02/17> + 40.210|date: 2010/02/18> + 40.330|date: 2010/02/19> + 40.500|date: 2010/02/22> + 39.830|date: 2010/02/23> + 40.000|date: 2010/02/24> + 39.750|date: 2010/02/25> + 40.040|date: 2010/02/26> + 40.160|date: 2010/03/01> + 40.620|date: 2010/03/02> + 40.260|date: 2010/03/03> + 39.940|date: 2010/03/04> + 40.108|date: 2010/03/05> + 40.250|date: 2010/03/08> + 40.380|date: 2010/03/09> + 40.420|date: 2010/03/10> + 40.340|date: 2010/03/11> + 40.430|date: 2010/03/12> + 40.360|date: 2010/03/15> + 40.430|date: 2010/03/16> + 40.930|date: 2010/03/17> + 41.120|date: 2010/03/18> + 41.330|date: 2010/03/19> + 42.760|date: 2010/03/22> + 42.630|date: 2010/03/23> + 42.250|date: 2010/03/24> + 42.250|date: 2010/03/25> + 41.780|date: 2010/03/26> + 41.830|date: 2010/03/29> + 42.030|date: 2010/03/30> + 42.200|date: 2010/03/31> + 42.280|date: 2010/04/01> + 42.560|date: 2010/04/05> + 42.640|date: 2010/04/06> + 42.700|date: 2010/04/07> + 42.681|date: 2010/04/08> + 42.850|date: 2010/04/09> + 43.115|date: 2010/04/12> + 42.940|date: 2010/04/13> + 43.270|date: 2010/04/14> + 44.120|date: 2010/04/15> + 42.600|date: 2010/04/16> + 42.210|date: 2010/04/19> + 42.840|date: 2010/04/20> + 42.710|date: 2010/04/21> + 42.330|date: 2010/04/22> + 42.630|date: 2010/04/23> + 43.160|date: 2010/04/26> + 42.070|date: 2010/04/27> + 42.070|date: 2010/04/28> + 42.830|date: 2010/04/29> + 42.800|date: 2010/04/30> + 42.880|date: 2010/05/03> + 41.950|date: 2010/05/04> + 41.450|date: 2010/05/05> + 38.000|date: 2010/05/06> + 39.140|date: 2010/05/07> + 41.090|date: 2010/05/10> + 42.030|date: 2010/05/11> + 42.250|date: 2010/05/12> + 41.900|date: 2010/05/13> + 40.860|date: 2010/05/14> + 40.510|date: 2010/05/17> + 40.770|date: 2010/05/18> + 40.080|date: 2010/05/19> + 39.390|date: 2010/05/20> + 38.530|date: 2010/05/21> + 39.020|date: 2010/05/24> + 38.040|date: 2010/05/25> + 39.620|date: 2010/05/26> + 40.260|date: 2010/05/27> + 40.370|date: 2010/05/28> + 39.930|date: 2010/06/01> + 39.770|date: 2010/06/02> + 39.910|date: 2010/06/03> + 39.370|date: 2010/06/04> + 38.970|date: 2010/06/07> + 38.660|date: 2010/06/08> + 38.970|date: 2010/06/09> + 39.740|date: 2010/06/10> + 39.970|date: 2010/06/11> + 40.740|date: 2010/06/14> + 40.820|date: 2010/06/15> + 40.940|date: 2010/06/16> + 40.930|date: 2010/06/17> + 41.560|date: 2010/06/18> + 41.370|date: 2010/06/21> + 40.620|date: 2010/06/22> + 40.190|date: 2010/06/23> + 39.960|date: 2010/06/24> + 39.900|date: 2010/06/25> + 40.230|date: 2010/06/28> + 39.430|date: 2010/06/29> + 39.300|date: 2010/06/30> + 38.810|date: 2010/07/01> + 39.420|date: 2010/07/02> + 39.070|date: 2010/07/06> + 39.298|date: 2010/07/07> + 40.380|date: 2010/07/08> + 40.780|date: 2010/07/09> + 40.250|date: 2010/07/12> + 41.020|date: 2010/07/13> + 41.420|date: 2010/07/14> + 41.320|date: 2010/07/15> + 42.075|date: 2010/07/16> + 42.460|date: 2010/07/19> + 42.110|date: 2010/07/20> + 42.260|date: 2010/07/21> + 42.415|date: 2010/07/22> + 42.250|date: 2010/07/23> + 43.080|date: 2010/07/26> + 43.030|date: 2010/07/27> + 42.860|date: 2010/07/28> + 42.350|date: 2010/07/29> + 42.080|date: 2010/07/30> + 43.100|date: 2010/08/02> + 43.240|date: 2010/08/03> + 43.710|date: 2010/08/04> + 43.550|date: 2010/08/05> + 43.250|date: 2010/08/06> + 44.200|date: 2010/08/09> + 43.550|date: 2010/08/10> + 42.590|date: 2010/08/11> + 42.080|date: 2010/08/12> + 41.670|date: 2010/08/13> + 41.600|date: 2010/08/16> + 42.250|date: 2010/08/17> + 42.530|date: 2010/08/19> + 42.500|date: 2010/08/20> close |ticker: GPC> => 38.840|date: 2009/08/21> + 38.150|date: 2009/08/24> + 38.710|date: 2009/08/25> + 37.930|date: 2009/08/26> + 37.740|date: 2009/08/27> + 37.510|date: 2009/08/28> + 37.040|date: 2009/08/31> + 35.630|date: 2009/09/01> + 35.280|date: 2009/09/02> + 35.720|date: 2009/09/03> + 35.850|date: 2009/09/04> + 36.200|date: 2009/09/09> + 35.590|date: 2009/09/10> + 35.590|date: 2009/09/11> + 35.600|date: 2009/09/14> + 35.990|date: 2009/09/15> + 36.720|date: 2009/09/16> + 36.940|date: 2009/09/17> + 37.640|date: 2009/09/18> + 38.980|date: 2009/09/21> + 39.150|date: 2009/09/22> + 38.030|date: 2009/09/23> + 37.410|date: 2009/09/24> + 36.670|date: 2009/09/25> + 37.680|date: 2009/09/28> + 37.600|date: 2009/09/29> + 38.060|date: 2009/09/30> + 37.230|date: 2009/10/01> + 36.870|date: 2009/10/02> + 37.290|date: 2009/10/05> + 37.560|date: 2009/10/06> + 37.290|date: 2009/10/07> + 37.960|date: 2009/10/08> + 38.360|date: 2009/10/09> + 38.420|date: 2009/10/12> + 38.420|date: 2009/10/13> + 38.440|date: 2009/10/14> + 38.960|date: 2009/10/15> + 38.300|date: 2009/10/16> + 37.960|date: 2009/10/19> + 37.460|date: 2009/10/20> + 37.260|date: 2009/10/21> + 37.820|date: 2009/10/22> + 37.470|date: 2009/10/23> + 36.910|date: 2009/10/26> + 36.250|date: 2009/10/27> + 35.810|date: 2009/10/28> + 36.440|date: 2009/11/05> + 36.180|date: 2009/11/06> + 37.000|date: 2009/11/09> + 36.750|date: 2009/11/10> + 36.930|date: 2009/11/11> + 36.270|date: 2009/11/12> + 36.640|date: 2009/11/13> + 37.160|date: 2009/11/16> + 37.110|date: 2009/11/17> + 36.830|date: 2009/11/18> + 36.400|date: 2009/11/19> + 36.400|date: 2009/11/20> + 36.780|date: 2009/11/23> + 36.480|date: 2009/11/24> + 36.480|date: 2009/11/25> + 36.130|date: 2009/11/27> + 35.830|date: 2009/11/30> + 36.670|date: 2009/12/01> + 36.530|date: 2009/12/02> + 36.930|date: 2009/12/03> + 37.330|date: 2009/12/04> + 37.530|date: 2009/12/07> + 37.500|date: 2009/12/08> + 37.530|date: 2009/12/09> + 37.830|date: 2009/12/10> + 38.300|date: 2009/12/11> + 38.490|date: 2009/12/14> + 38.260|date: 2009/12/15> + 38.490|date: 2009/12/16> + 38.060|date: 2009/12/17> + 37.980|date: 2009/12/18> + 38.170|date: 2009/12/21> + 38.450|date: 2009/12/22> + 38.460|date: 2009/12/23> + 38.640|date: 2009/12/24> + 38.620|date: 2009/12/28> + 38.670|date: 2009/12/29> + 38.440|date: 2009/12/30> + 37.960|date: 2009/12/31> + 38.130|date: 2010/01/04> + 38.090|date: 2010/01/05> + 38.020|date: 2010/01/06> + 38.230|date: 2010/01/07> + 38.240|date: 2010/01/08> + 38.670|date: 2010/01/11> + 38.510|date: 2010/01/12> + 38.700|date: 2010/01/13> + 38.960|date: 2010/01/14> + 38.790|date: 2010/01/15> + 39.100|date: 2010/01/19> + 38.390|date: 2010/01/20> + 38.150|date: 2010/01/21> + 38.110|date: 2010/01/22> + 38.300|date: 2010/01/25> + 38.270|date: 2010/01/26> + 38.060|date: 2010/01/27> + 37.960|date: 2010/01/28> + 37.680|date: 2010/01/29> + 38.070|date: 2010/02/01> + 39.140|date: 2010/02/02> + 38.810|date: 2010/02/03> + 37.850|date: 2010/02/04> + 37.700|date: 2010/02/05> + 36.960|date: 2010/02/08> + 37.570|date: 2010/02/09> + 37.510|date: 2010/02/10> + 37.910|date: 2010/02/11> + 38.190|date: 2010/02/12> + 40.750|date: 2010/02/16> + 40.700|date: 2010/02/17> + 40.630|date: 2010/02/18> + 41.030|date: 2010/02/19> + 40.680|date: 2010/02/22> + 39.890|date: 2010/02/23> + 40.380|date: 2010/02/24> + 40.300|date: 2010/02/25> + 40.360|date: 2010/02/26> + 40.810|date: 2010/03/01> + 40.940|date: 2010/03/02> + 40.310|date: 2010/03/03> + 40.210|date: 2010/03/04> + 40.400|date: 2010/03/05> + 40.480|date: 2010/03/08> + 40.560|date: 2010/03/09> + 40.580|date: 2010/03/10> + 40.900|date: 2010/03/11> + 40.760|date: 2010/03/12> + 40.500|date: 2010/03/15> + 40.960|date: 2010/03/16> + 41.260|date: 2010/03/17> + 41.420|date: 2010/03/18> + 41.600|date: 2010/03/19> + 42.870|date: 2010/03/22> + 43.080|date: 2010/03/23> + 42.380|date: 2010/03/24> + 42.300|date: 2010/03/25> + 41.880|date: 2010/03/26> + 42.060|date: 2010/03/29> + 42.570|date: 2010/03/30> + 42.240|date: 2010/03/31> + 42.660|date: 2010/04/01> + 43.050|date: 2010/04/05> + 42.890|date: 2010/04/06> + 42.950|date: 2010/04/07> + 42.990|date: 2010/04/08> + 43.250|date: 2010/04/09> + 43.220|date: 2010/04/12> + 43.230|date: 2010/04/13> + 44.630|date: 2010/04/14> + 45.420|date: 2010/04/15> + 42.680|date: 2010/04/16> + 42.920|date: 2010/04/19> + 43.060|date: 2010/04/20> + 43.100|date: 2010/04/21> + 42.980|date: 2010/04/22> + 43.270|date: 2010/04/23> + 43.160|date: 2010/04/26> + 42.150|date: 2010/04/27> + 42.620|date: 2010/04/28> + 43.240|date: 2010/04/29> + 42.800|date: 2010/04/30> + 43.540|date: 2010/05/03> + 42.180|date: 2010/05/04> + 41.750|date: 2010/05/05> + 40.320|date: 2010/05/06> + 39.690|date: 2010/05/07> + 42.540|date: 2010/05/10> + 42.520|date: 2010/05/11> + 42.810|date: 2010/05/12> + 42.000|date: 2010/05/13> + 41.250|date: 2010/05/14> + 41.310|date: 2010/05/17> + 40.940|date: 2010/05/18> + 40.780|date: 2010/05/19> + 39.450|date: 2010/05/20> + 39.340|date: 2010/05/21> + 39.160|date: 2010/05/24> + 39.760|date: 2010/05/25> + 39.850|date: 2010/05/26> + 40.940|date: 2010/05/27> + 40.610|date: 2010/05/28> + 39.940|date: 2010/06/01> + 41.050|date: 2010/06/02> + 40.470|date: 2010/06/03> + 39.510|date: 2010/06/04> + 38.980|date: 2010/06/07> + 39.490|date: 2010/06/08> + 39.200|date: 2010/06/09> + 40.350|date: 2010/06/10> + 40.780|date: 2010/06/11> + 40.800|date: 2010/06/14> + 41.540|date: 2010/06/15> + 41.400|date: 2010/06/16> + 41.570|date: 2010/06/17> + 41.680|date: 2010/06/18> + 41.650|date: 2010/06/21> + 40.690|date: 2010/06/22> + 40.800|date: 2010/06/23> + 40.120|date: 2010/06/24> + 40.360|date: 2010/06/25> + 40.650|date: 2010/06/28> + 39.890|date: 2010/06/29> + 39.450|date: 2010/06/30> + 39.860|date: 2010/07/01> + 39.550|date: 2010/07/02> + 39.440|date: 2010/07/06> + 40.190|date: 2010/07/07> + 40.880|date: 2010/07/08> + 41.120|date: 2010/07/09> + 40.800|date: 2010/07/12> + 41.780|date: 2010/07/13> + 41.890|date: 2010/07/14> + 42.150|date: 2010/07/15> + 43.230|date: 2010/07/16> + 42.760|date: 2010/07/19> + 43.280|date: 2010/07/20> + 42.470|date: 2010/07/21> + 42.650|date: 2010/07/22> + 43.100|date: 2010/07/23> + 43.590|date: 2010/07/26> + 43.090|date: 2010/07/27> + 42.950|date: 2010/07/28> + 42.690|date: 2010/07/29> + 42.830|date: 2010/07/30> + 43.760|date: 2010/08/02> + 43.810|date: 2010/08/03> + 44.040|date: 2010/08/04> + 44.120|date: 2010/08/05> + 43.960|date: 2010/08/06> + 44.480|date: 2010/08/09> + 43.960|date: 2010/08/10> + 42.940|date: 2010/08/11> + 42.570|date: 2010/08/12> + 42.010|date: 2010/08/13> + 42.210|date: 2010/08/16> + 43.070|date: 2010/08/17> + 42.870|date: 2010/08/19> + 42.960|date: 2010/08/20> volume |ticker: GPC> => 7408.000|date: 2009/08/21> + 8467.000|date: 2009/08/24> + 10075.000|date: 2009/08/25> + 8029.000|date: 2009/08/26> + 7501.000|date: 2009/08/27> + 6025.000|date: 2009/08/28> + 9994.000|date: 2009/08/31> + 18783.000|date: 2009/09/01> + 12264.000|date: 2009/09/02> + 7833.000|date: 2009/09/03> + 5455.000|date: 2009/09/04> + 7249.000|date: 2009/09/09> + 12940.000|date: 2009/09/10> + 6080.000|date: 2009/09/11> + 5639.000|date: 2009/09/14> + 12205.000|date: 2009/09/15> + 6730.000|date: 2009/09/16> + 11922.000|date: 2009/09/17> + 14000.000|date: 2009/09/18> + 16694.000|date: 2009/09/21> + 15240.000|date: 2009/09/22> + 13308.000|date: 2009/09/23> + 8145.000|date: 2009/09/24> + 8185.000|date: 2009/09/25> + 7980.000|date: 2009/09/28> + 8369.000|date: 2009/09/29> + 20345.000|date: 2009/09/30> + 12974.000|date: 2009/10/01> + 11447.000|date: 2009/10/02> + 9527.000|date: 2009/10/05> + 5461.000|date: 2009/10/06> + 7142.000|date: 2009/10/07> + 5515.000|date: 2009/10/08> + 4491.000|date: 2009/10/09> + 4039.000|date: 2009/10/12> + 5306.000|date: 2009/10/13> + 5923.000|date: 2009/10/14> + 9987.000|date: 2009/10/15> + 17151.000|date: 2009/10/16> + 9187.000|date: 2009/10/19> + 13688.000|date: 2009/10/20> + 8168.000|date: 2009/10/21> + 7600.000|date: 2009/10/22> + 5895.000|date: 2009/10/23> + 6505.000|date: 2009/10/26> + 12359.000|date: 2009/10/27> + 9436.000|date: 2009/10/28> + 5475.000|date: 2009/11/05> + 5097.000|date: 2009/11/06> + 8908.000|date: 2009/11/09> + 7284.000|date: 2009/11/10> + 5646.000|date: 2009/11/11> + 7232.000|date: 2009/11/12> + 8324.000|date: 2009/11/13> + 6492.000|date: 2009/11/16> + 5335.000|date: 2009/11/17> + 5226.000|date: 2009/11/18> + 4864.000|date: 2009/11/19> + 5647.000|date: 2009/11/20> + 5024.000|date: 2009/11/23> + 6439.000|date: 2009/11/24> + 7311.000|date: 2009/11/25> + 2962.000|date: 2009/11/27> + 12402.000|date: 2009/11/30> + 9226.000|date: 2009/12/01> + 6092.000|date: 2009/12/02> + 15877.000|date: 2009/12/03> + 8586.000|date: 2009/12/04> + 11376.000|date: 2009/12/07> + 9076.000|date: 2009/12/08> + 6299.000|date: 2009/12/09> + 5862.000|date: 2009/12/10> + 6575.000|date: 2009/12/11> + 5613.000|date: 2009/12/14> + 7452.000|date: 2009/12/15> + 6711.000|date: 2009/12/16> + 6788.000|date: 2009/12/17> + 14391.000|date: 2009/12/18> + 8043.000|date: 2009/12/21> + 7220.000|date: 2009/12/22> + 4724.000|date: 2009/12/23> + 2360.000|date: 2009/12/24> + 4715.000|date: 2009/12/28> + 4763.000|date: 2009/12/29> + 6273.000|date: 2009/12/30> + 4847.000|date: 2009/12/31> + 8368.000|date: 2010/01/04> + 9427.000|date: 2010/01/05> + 6565.000|date: 2010/01/06> + 7532.000|date: 2010/01/07> + 7896.000|date: 2010/01/08> + 5144.000|date: 2010/01/11> + 6642.000|date: 2010/01/12> + 9493.000|date: 2010/01/13> + 7002.000|date: 2010/01/14> + 10821.000|date: 2010/01/15> + 10185.000|date: 2010/01/19> + 9886.000|date: 2010/01/20> + 9045.000|date: 2010/01/21> + 9046.000|date: 2010/01/22> + 8735.000|date: 2010/01/25> + 5880.000|date: 2010/01/26> + 7641.000|date: 2010/01/27> + 8827.000|date: 2010/01/28> + 10334.000|date: 2010/01/29> + 6822.000|date: 2010/02/01> + 10036.000|date: 2010/02/02> + 8144.000|date: 2010/02/03> + 8139.000|date: 2010/02/04> + 7069.000|date: 2010/02/05> + 7021.000|date: 2010/02/08> + 6145.000|date: 2010/02/09> + 5017.000|date: 2010/02/10> + 5472.000|date: 2010/02/11> + 8068.000|date: 2010/02/12> + 22639.000|date: 2010/02/16> + 10684.000|date: 2010/02/17> + 7506.000|date: 2010/02/18> + 7716.000|date: 2010/02/19> + 5233.000|date: 2010/02/22> + 9214.000|date: 2010/02/23> + 6568.000|date: 2010/02/24> + 8807.000|date: 2010/02/25> + 5078.000|date: 2010/02/26> + 5428.000|date: 2010/03/01> + 7727.000|date: 2010/03/02> + 6029.000|date: 2010/03/03> + 7539.000|date: 2010/03/04> + 6128.000|date: 2010/03/05> + 5332.000|date: 2010/03/08> + 4246.000|date: 2010/03/09> + 5281.000|date: 2010/03/10> + 6012.000|date: 2010/03/11> + 4727.000|date: 2010/03/12> + 6072.000|date: 2010/03/15> + 5872.000|date: 2010/03/16> + 5236.000|date: 2010/03/17> + 5571.000|date: 2010/03/18> + 11109.000|date: 2010/03/19> + 14369.000|date: 2010/03/22> + 7843.000|date: 2010/03/23> + 6442.000|date: 2010/03/24> + 6670.000|date: 2010/03/25> + 6229.000|date: 2010/03/26> + 5290.000|date: 2010/03/29> + 6653.000|date: 2010/03/30> + 6821.000|date: 2010/03/31> + 6547.000|date: 2010/04/01> + 5023.000|date: 2010/04/05> + 6046.000|date: 2010/04/06> + 6951.000|date: 2010/04/07> + 5539.000|date: 2010/04/08> + 6175.000|date: 2010/04/09> + 6473.000|date: 2010/04/12> + 9833.000|date: 2010/04/13> + 17984.000|date: 2010/04/14> + 19898.000|date: 2010/04/15> + 25594.000|date: 2010/04/16> + 11037.000|date: 2010/04/19> + 8953.000|date: 2010/04/20> + 7383.000|date: 2010/04/21> + 13992.000|date: 2010/04/22> + 7224.000|date: 2010/04/23> + 6819.000|date: 2010/04/26> + 10021.000|date: 2010/04/27> + 12108.000|date: 2010/04/28> + 11088.000|date: 2010/04/29> + 11569.000|date: 2010/04/30> + 8363.000|date: 2010/05/03> + 9032.000|date: 2010/05/04> + 11536.000|date: 2010/05/05> + 20432.000|date: 2010/05/06> + 22012.000|date: 2010/05/07> + 15090.000|date: 2010/05/10> + 14231.000|date: 2010/05/11> + 8443.000|date: 2010/05/12> + 6379.000|date: 2010/05/13> + 11693.000|date: 2010/05/14> + 8882.000|date: 2010/05/17> + 8575.000|date: 2010/05/18> + 10891.000|date: 2010/05/19> + 14079.000|date: 2010/05/20> + 33006.000|date: 2010/05/21> + 9645.000|date: 2010/05/24> + 17042.000|date: 2010/05/25> + 12396.000|date: 2010/05/26> + 7079.000|date: 2010/05/27> + 9931.000|date: 2010/05/28> + 9116.000|date: 2010/06/01> + 7218.000|date: 2010/06/02> + 13421.000|date: 2010/06/03> + 14176.000|date: 2010/06/04> + 10575.000|date: 2010/06/07> + 11418.000|date: 2010/06/08> + 9474.000|date: 2010/06/09> + 8635.000|date: 2010/06/10> + 7727.000|date: 2010/06/11> + 5948.000|date: 2010/06/14> + 8121.000|date: 2010/06/15> + 7487.000|date: 2010/06/16> + 5916.000|date: 2010/06/17> + 7423.000|date: 2010/06/18> + 5194.000|date: 2010/06/21> + 5969.000|date: 2010/06/22> + 6570.000|date: 2010/06/23> + 5838.000|date: 2010/06/24> + 9345.000|date: 2010/06/25> + 6448.000|date: 2010/06/28> + 10806.000|date: 2010/06/29> + 9440.000|date: 2010/06/30> + 15078.000|date: 2010/07/01> + 7668.000|date: 2010/07/02> + 9350.000|date: 2010/07/06> + 10811.000|date: 2010/07/07> + 11470.000|date: 2010/07/08> + 7084.000|date: 2010/07/09> + 7335.000|date: 2010/07/12> + 11267.000|date: 2010/07/13> + 8757.000|date: 2010/07/14> + 11639.000|date: 2010/07/15> + 27461.000|date: 2010/07/16> + 14735.000|date: 2010/07/19> + 8852.000|date: 2010/07/20> + 11974.000|date: 2010/07/21> + 17390.000|date: 2010/07/22> + 13317.000|date: 2010/07/23> + 11708.000|date: 2010/07/26> + 8759.000|date: 2010/07/27> + 8145.000|date: 2010/07/28> + 10493.000|date: 2010/07/29> + 8093.000|date: 2010/07/30> + 8295.000|date: 2010/08/02> + 10373.000|date: 2010/08/03> + 10695.000|date: 2010/08/04> + 8027.000|date: 2010/08/05> + 7517.000|date: 2010/08/06> + 7525.000|date: 2010/08/09> + 7472.000|date: 2010/08/10> + 12358.000|date: 2010/08/11> + 11876.000|date: 2010/08/12> + 9528.000|date: 2010/08/13> + 6422.000|date: 2010/08/16> + 9074.000|date: 2010/08/17> + 6945.000|date: 2010/08/19> + 9621.000|date: 2010/08/20> open |ticker: GPS> => 19.460|date: 2009/08/21> + 19.420|date: 2009/08/24> + 19.490|date: 2009/08/25> + 19.810|date: 2009/08/26> + 19.780|date: 2009/08/27> + 20.120|date: 2009/08/28> + 19.700|date: 2009/08/31> + 19.740|date: 2009/09/01> + 19.700|date: 2009/09/02> + 20.570|date: 2009/09/03> + 21.000|date: 2009/09/04> + 21.560|date: 2009/09/09> + 21.570|date: 2009/09/10> + 21.710|date: 2009/09/11> + 21.320|date: 2009/09/14> + 21.650|date: 2009/09/15> + 21.460|date: 2009/09/16> + 21.700|date: 2009/09/17> + 22.300|date: 2009/09/18> + 21.800|date: 2009/09/21> + 22.230|date: 2009/09/22> + 22.550|date: 2009/09/23> + 22.180|date: 2009/09/24> + 21.810|date: 2009/09/25> + 21.600|date: 2009/09/28> + 21.960|date: 2009/09/29> + 21.420|date: 2009/09/30> + 21.430|date: 2009/10/01> + 20.940|date: 2009/10/02> + 20.970|date: 2009/10/05> + 21.380|date: 2009/10/06> + 22.200|date: 2009/10/07> + 21.640|date: 2009/10/08> + 22.220|date: 2009/10/09> + 22.220|date: 2009/10/12> + 22.420|date: 2009/10/13> + 22.880|date: 2009/10/14> + 23.020|date: 2009/10/15> + 22.780|date: 2009/10/16> + 23.120|date: 2009/10/19> + 23.280|date: 2009/10/20> + 22.530|date: 2009/10/21> + 22.280|date: 2009/10/22> + 22.270|date: 2009/10/23> + 22.110|date: 2009/10/26> + 22.460|date: 2009/10/27> + 21.980|date: 2009/10/28> + 22.200|date: 2009/11/05> + 22.820|date: 2009/11/06> + 22.520|date: 2009/11/09> + 22.960|date: 2009/11/10> + 22.890|date: 2009/11/11> + 22.710|date: 2009/11/12> + 22.190|date: 2009/11/13> + 22.260|date: 2009/11/16> + 22.340|date: 2009/11/17> + 22.230|date: 2009/11/18> + 22.190|date: 2009/11/19> + 21.420|date: 2009/11/20> + 22.120|date: 2009/11/23> + 21.790|date: 2009/11/24> + 22.160|date: 2009/11/25> + 21.710|date: 2009/11/27> + 22.230|date: 2009/11/30> + 21.670|date: 2009/12/01> + 21.990|date: 2009/12/02> + 21.540|date: 2009/12/03> + 21.820|date: 2009/12/04> + 21.720|date: 2009/12/07> + 21.600|date: 2009/12/08> + 21.300|date: 2009/12/09> + 21.050|date: 2009/12/10> + 21.370|date: 2009/12/11> + 21.630|date: 2009/12/14> + 21.800|date: 2009/12/15> + 21.930|date: 2009/12/16> + 21.740|date: 2009/12/17> + 21.300|date: 2009/12/18> + 20.530|date: 2009/12/21> + 20.990|date: 2009/12/22> + 20.920|date: 2009/12/23> + 20.900|date: 2009/12/24> + 20.810|date: 2009/12/28> + 21.100|date: 2009/12/29> + 21.160|date: 2009/12/30> + 21.320|date: 2009/12/31> + 20.730|date: 2010/01/04> + 20.550|date: 2010/01/05> + 20.700|date: 2010/01/06> + 21.140|date: 2010/01/07> + 20.300|date: 2010/01/08> + 20.510|date: 2010/01/11> + 20.090|date: 2010/01/12> + 20.060|date: 2010/01/13> + 20.080|date: 2010/01/14> + 19.790|date: 2010/01/15> + 19.510|date: 2010/01/19> + 19.800|date: 2010/01/20> + 19.760|date: 2010/01/21> + 19.090|date: 2010/01/22> + 19.000|date: 2010/01/25> + 18.920|date: 2010/01/26> + 19.010|date: 2010/01/27> + 19.350|date: 2010/01/28> + 19.160|date: 2010/01/29> + 19.210|date: 2010/02/01> + 19.220|date: 2010/02/02> + 19.330|date: 2010/02/03> + 19.570|date: 2010/02/04> + 19.730|date: 2010/02/05> + 19.850|date: 2010/02/08> + 19.860|date: 2010/02/09> + 19.840|date: 2010/02/10> + 19.820|date: 2010/02/11> + 19.950|date: 2010/02/12> + 19.740|date: 2010/02/16> + 19.840|date: 2010/02/17> + 19.900|date: 2010/02/18> + 19.910|date: 2010/02/19> + 19.920|date: 2010/02/22> + 19.740|date: 2010/02/23> + 19.925|date: 2010/02/24> + 20.020|date: 2010/02/25> + 21.060|date: 2010/02/26> + 21.520|date: 2010/03/01> + 21.640|date: 2010/03/02> + 21.580|date: 2010/03/03> + 22.040|date: 2010/03/04> + 21.960|date: 2010/03/05> + 22.160|date: 2010/03/08> + 22.180|date: 2010/03/09> + 22.260|date: 2010/03/10> + 22.190|date: 2010/03/11> + 22.750|date: 2010/03/12> + 22.700|date: 2010/03/15> + 23.040|date: 2010/03/16> + 23.210|date: 2010/03/17> + 23.030|date: 2010/03/18> + 23.350|date: 2010/03/19> + 23.040|date: 2010/03/22> + 23.360|date: 2010/03/23> + 23.080|date: 2010/03/24> + 23.150|date: 2010/03/25> + 23.430|date: 2010/03/26> + 23.430|date: 2010/03/29> + 23.330|date: 2010/03/30> + 23.150|date: 2010/03/31> + 23.330|date: 2010/04/01> + 23.620|date: 2010/04/05> + 23.760|date: 2010/04/06> + 23.730|date: 2010/04/07> + 25.000|date: 2010/04/08> + 24.620|date: 2010/04/09> + 25.060|date: 2010/04/12> + 24.920|date: 2010/04/13> + 25.030|date: 2010/04/14> + 25.250|date: 2010/04/15> + 25.250|date: 2010/04/16> + 24.780|date: 2010/04/19> + 25.240|date: 2010/04/20> + 24.970|date: 2010/04/21> + 25.490|date: 2010/04/22> + 26.140|date: 2010/04/23> + 26.090|date: 2010/04/26> + 26.170|date: 2010/04/27> + 25.150|date: 2010/04/28> + 25.340|date: 2010/04/29> + 25.570|date: 2010/04/30> + 24.775|date: 2010/05/03> + 25.470|date: 2010/05/04> + 24.530|date: 2010/05/05> + 23.890|date: 2010/05/06> + 22.870|date: 2010/05/07> + 23.200|date: 2010/05/10> + 23.390|date: 2010/05/11> + 23.840|date: 2010/05/12> + 24.050|date: 2010/05/13> + 23.010|date: 2010/05/14> + 23.040|date: 2010/05/17> + 23.400|date: 2010/05/18> + 22.470|date: 2010/05/19> + 21.700|date: 2010/05/20> + 21.110|date: 2010/05/21> + 22.090|date: 2010/05/24> + 21.350|date: 2010/05/25> + 21.970|date: 2010/05/26> + 21.550|date: 2010/05/27> + 21.950|date: 2010/05/28> + 21.600|date: 2010/06/01> + 21.380|date: 2010/06/02> + 22.070|date: 2010/06/03> + 21.280|date: 2010/06/04> + 20.960|date: 2010/06/07> + 20.665|date: 2010/06/08> + 21.130|date: 2010/06/09> + 21.480|date: 2010/06/10> + 21.660|date: 2010/06/11> + 22.190|date: 2010/06/14> + 22.120|date: 2010/06/15> + 21.930|date: 2010/06/16> + 21.700|date: 2010/06/17> + 21.290|date: 2010/06/18> + 21.470|date: 2010/06/21> + 20.970|date: 2010/06/22> + 20.250|date: 2010/06/23> + 20.360|date: 2010/06/24> + 20.150|date: 2010/06/25> + 20.120|date: 2010/06/28> + 19.960|date: 2010/06/29> + 19.480|date: 2010/06/30> + 19.410|date: 2010/07/01> + 19.890|date: 2010/07/02> + 19.760|date: 2010/07/06> + 19.370|date: 2010/07/07> + 19.170|date: 2010/07/08> + 18.260|date: 2010/07/09> + 18.440|date: 2010/07/12> + 18.970|date: 2010/07/13> + 18.800|date: 2010/07/14> + 18.640|date: 2010/07/15> + 18.700|date: 2010/07/16> + 18.120|date: 2010/07/19> + 18.120|date: 2010/07/20> + 18.640|date: 2010/07/21> + 18.310|date: 2010/07/22> + 18.290|date: 2010/07/23> + 18.380|date: 2010/07/26> + 19.180|date: 2010/07/27> + 18.280|date: 2010/07/28> + 18.090|date: 2010/07/29> + 17.790|date: 2010/07/30> + 18.470|date: 2010/08/02> + 18.370|date: 2010/08/03> + 17.770|date: 2010/08/04> + 18.400|date: 2010/08/05> + 18.250|date: 2010/08/06> + 18.430|date: 2010/08/09> + 18.440|date: 2010/08/10> + 17.900|date: 2010/08/11> + 17.530|date: 2010/08/12> + 17.920|date: 2010/08/13> + 17.560|date: 2010/08/16> + 17.810|date: 2010/08/17> + 17.940|date: 2010/08/19> + 18.020|date: 2010/08/20> high |ticker: GPS> => 19.670|date: 2009/08/21> + 19.560|date: 2009/08/24> + 20.250|date: 2009/08/25> + 20.080|date: 2009/08/26> + 20.035|date: 2009/08/27> + 20.120|date: 2009/08/28> + 19.870|date: 2009/08/31> + 20.170|date: 2009/09/01> + 19.990|date: 2009/09/02> + 21.260|date: 2009/09/03> + 21.270|date: 2009/09/04> + 21.770|date: 2009/09/09> + 21.720|date: 2009/09/10> + 21.740|date: 2009/09/11> + 21.680|date: 2009/09/14> + 21.670|date: 2009/09/15> + 21.970|date: 2009/09/16> + 22.375|date: 2009/09/17> + 22.330|date: 2009/09/18> + 22.270|date: 2009/09/21> + 22.620|date: 2009/09/22> + 22.640|date: 2009/09/23> + 22.200|date: 2009/09/24> + 21.970|date: 2009/09/25> + 22.000|date: 2009/09/28> + 22.230|date: 2009/09/29> + 21.490|date: 2009/09/30> + 21.520|date: 2009/10/01> + 21.170|date: 2009/10/02> + 21.400|date: 2009/10/05> + 22.180|date: 2009/10/06> + 22.280|date: 2009/10/07> + 22.250|date: 2009/10/08> + 22.280|date: 2009/10/09> + 22.560|date: 2009/10/12> + 22.650|date: 2009/10/13> + 23.110|date: 2009/10/14> + 23.090|date: 2009/10/15> + 23.160|date: 2009/10/16> + 23.360|date: 2009/10/19> + 23.320|date: 2009/10/20> + 23.070|date: 2009/10/21> + 22.570|date: 2009/10/22> + 22.480|date: 2009/10/23> + 22.660|date: 2009/10/26> + 22.570|date: 2009/10/27> + 22.230|date: 2009/10/28> + 23.150|date: 2009/11/05> + 23.060|date: 2009/11/06> + 23.030|date: 2009/11/09> + 23.050|date: 2009/11/10> + 22.960|date: 2009/11/11> + 22.800|date: 2009/11/12> + 22.570|date: 2009/11/13> + 22.640|date: 2009/11/16> + 22.470|date: 2009/11/17> + 22.360|date: 2009/11/18> + 22.200|date: 2009/11/19> + 22.060|date: 2009/11/20> + 22.250|date: 2009/11/23> + 22.180|date: 2009/11/24> + 22.430|date: 2009/11/25> + 22.290|date: 2009/11/27> + 22.230|date: 2009/11/30> + 22.070|date: 2009/12/01> + 22.170|date: 2009/12/02> + 21.980|date: 2009/12/03> + 22.010|date: 2009/12/04> + 21.910|date: 2009/12/07> + 21.650|date: 2009/12/08> + 21.310|date: 2009/12/09> + 21.230|date: 2009/12/10> + 21.530|date: 2009/12/11> + 21.990|date: 2009/12/14> + 22.000|date: 2009/12/15> + 22.060|date: 2009/12/16> + 21.740|date: 2009/12/17> + 21.370|date: 2009/12/18> + 21.150|date: 2009/12/21> + 21.140|date: 2009/12/22> + 21.090|date: 2009/12/23> + 21.000|date: 2009/12/24> + 21.120|date: 2009/12/28> + 21.300|date: 2009/12/29> + 21.310|date: 2009/12/30> + 21.320|date: 2009/12/31> + 20.730|date: 2010/01/04> + 21.060|date: 2010/01/05> + 21.080|date: 2010/01/06> + 21.390|date: 2010/01/07> + 20.450|date: 2010/01/08> + 20.660|date: 2010/01/11> + 20.330|date: 2010/01/12> + 20.060|date: 2010/01/13> + 20.100|date: 2010/01/14> + 19.890|date: 2010/01/15> + 19.990|date: 2010/01/19> + 19.830|date: 2010/01/20> + 19.860|date: 2010/01/21> + 19.350|date: 2010/01/22> + 19.110|date: 2010/01/25> + 19.260|date: 2010/01/26> + 19.260|date: 2010/01/27> + 19.370|date: 2010/01/28> + 19.350|date: 2010/01/29> + 19.340|date: 2010/02/01> + 19.550|date: 2010/02/02> + 19.490|date: 2010/02/03> + 20.000|date: 2010/02/04> + 19.950|date: 2010/02/05> + 19.930|date: 2010/02/08> + 20.000|date: 2010/02/09> + 19.990|date: 2010/02/10> + 20.195|date: 2010/02/11> + 20.020|date: 2010/02/12> + 19.780|date: 2010/02/16> + 19.970|date: 2010/02/17> + 20.050|date: 2010/02/18> + 20.110|date: 2010/02/19> + 20.010|date: 2010/02/22> + 19.940|date: 2010/02/23> + 20.300|date: 2010/02/24> + 20.510|date: 2010/02/25> + 21.760|date: 2010/02/26> + 21.700|date: 2010/03/01> + 21.740|date: 2010/03/02> + 21.860|date: 2010/03/03> + 22.240|date: 2010/03/04> + 22.350|date: 2010/03/05> + 22.375|date: 2010/03/08> + 22.320|date: 2010/03/09> + 22.390|date: 2010/03/10> + 22.710|date: 2010/03/11> + 22.870|date: 2010/03/12> + 23.070|date: 2010/03/15> + 23.300|date: 2010/03/16> + 23.260|date: 2010/03/17> + 23.340|date: 2010/03/18> + 23.420|date: 2010/03/19> + 23.510|date: 2010/03/22> + 23.450|date: 2010/03/23> + 23.210|date: 2010/03/24> + 23.630|date: 2010/03/25> + 23.550|date: 2010/03/26> + 23.580|date: 2010/03/29> + 23.490|date: 2010/03/30> + 23.290|date: 2010/03/31> + 23.660|date: 2010/04/01> + 23.790|date: 2010/04/05> + 23.850|date: 2010/04/06> + 23.960|date: 2010/04/07> + 25.020|date: 2010/04/08> + 24.860|date: 2010/04/09> + 25.185|date: 2010/04/12> + 25.270|date: 2010/04/13> + 25.240|date: 2010/04/14> + 25.400|date: 2010/04/15> + 25.310|date: 2010/04/16> + 25.130|date: 2010/04/19> + 25.440|date: 2010/04/20> + 25.720|date: 2010/04/21> + 26.180|date: 2010/04/22> + 26.290|date: 2010/04/23> + 26.340|date: 2010/04/26> + 26.170|date: 2010/04/27> + 25.690|date: 2010/04/28> + 25.830|date: 2010/04/29> + 25.750|date: 2010/04/30> + 26.039|date: 2010/05/03> + 25.700|date: 2010/05/04> + 25.150|date: 2010/05/05> + 24.000|date: 2010/05/06> + 23.500|date: 2010/05/07> + 23.860|date: 2010/05/10> + 24.140|date: 2010/05/11> + 24.190|date: 2010/05/12> + 24.060|date: 2010/05/13> + 23.250|date: 2010/05/14> + 23.350|date: 2010/05/17> + 23.460|date: 2010/05/18> + 22.830|date: 2010/05/19> + 22.300|date: 2010/05/20> + 22.480|date: 2010/05/21> + 22.150|date: 2010/05/24> + 21.980|date: 2010/05/25> + 22.160|date: 2010/05/26> + 22.000|date: 2010/05/27> + 22.010|date: 2010/05/28> + 22.030|date: 2010/06/01> + 21.950|date: 2010/06/02> + 22.360|date: 2010/06/03> + 21.550|date: 2010/06/04> + 21.370|date: 2010/06/07> + 21.160|date: 2010/06/08> + 21.750|date: 2010/06/09> + 22.080|date: 2010/06/10> + 22.160|date: 2010/06/11> + 22.240|date: 2010/06/14> + 22.250|date: 2010/06/15> + 22.080|date: 2010/06/16> + 21.810|date: 2010/06/17> + 21.600|date: 2010/06/18> + 21.650|date: 2010/06/21> + 21.310|date: 2010/06/22> + 20.610|date: 2010/06/23> + 20.370|date: 2010/06/24> + 20.450|date: 2010/06/25> + 20.550|date: 2010/06/28> + 19.960|date: 2010/06/29> + 19.975|date: 2010/06/30> + 19.980|date: 2010/07/01> + 19.970|date: 2010/07/02> + 20.040|date: 2010/07/06> + 19.840|date: 2010/07/07> + 19.260|date: 2010/07/08> + 18.700|date: 2010/07/09> + 19.010|date: 2010/07/12> + 19.010|date: 2010/07/13> + 18.840|date: 2010/07/14> + 18.840|date: 2010/07/15> + 18.710|date: 2010/07/16> + 18.460|date: 2010/07/19> + 18.560|date: 2010/07/20> + 18.650|date: 2010/07/21> + 18.500|date: 2010/07/22> + 18.450|date: 2010/07/23> + 19.040|date: 2010/07/26> + 19.220|date: 2010/07/27> + 18.450|date: 2010/07/28> + 18.270|date: 2010/07/29> + 18.170|date: 2010/07/30> + 18.500|date: 2010/08/02> + 18.400|date: 2010/08/03> + 18.310|date: 2010/08/04> + 18.660|date: 2010/08/05> + 18.300|date: 2010/08/06> + 18.650|date: 2010/08/09> + 18.575|date: 2010/08/10> + 18.065|date: 2010/08/11> + 18.020|date: 2010/08/12> + 18.030|date: 2010/08/13> + 17.925|date: 2010/08/16> + 17.940|date: 2010/08/17> + 18.200|date: 2010/08/19> + 18.200|date: 2010/08/20> low |ticker: GPS> => 19.060|date: 2009/08/21> + 19.120|date: 2009/08/24> + 19.350|date: 2009/08/25> + 19.704|date: 2009/08/26> + 19.570|date: 2009/08/27> + 19.750|date: 2009/08/28> + 19.500|date: 2009/08/31> + 19.440|date: 2009/09/01> + 19.570|date: 2009/09/02> + 20.500|date: 2009/09/03> + 20.780|date: 2009/09/04> + 21.370|date: 2009/09/09> + 21.280|date: 2009/09/10> + 21.400|date: 2009/09/11> + 21.280|date: 2009/09/14> + 21.160|date: 2009/09/15> + 21.310|date: 2009/09/16> + 21.630|date: 2009/09/17> + 21.950|date: 2009/09/18> + 21.740|date: 2009/09/21> + 22.230|date: 2009/09/22> + 21.980|date: 2009/09/23> + 21.670|date: 2009/09/24> + 21.340|date: 2009/09/25> + 21.360|date: 2009/09/28> + 21.400|date: 2009/09/29> + 21.030|date: 2009/09/30> + 20.855|date: 2009/10/01> + 20.780|date: 2009/10/02> + 20.800|date: 2009/10/05> + 21.175|date: 2009/10/06> + 21.510|date: 2009/10/07> + 21.500|date: 2009/10/08> + 22.010|date: 2009/10/09> + 22.200|date: 2009/10/12> + 22.300|date: 2009/10/13> + 22.550|date: 2009/10/14> + 22.670|date: 2009/10/15> + 22.540|date: 2009/10/16> + 22.950|date: 2009/10/19> + 22.560|date: 2009/10/20> + 22.340|date: 2009/10/21> + 22.180|date: 2009/10/22> + 21.930|date: 2009/10/23> + 22.020|date: 2009/10/26> + 21.860|date: 2009/10/27> + 21.310|date: 2009/10/28> + 22.090|date: 2009/11/05> + 22.490|date: 2009/11/06> + 22.520|date: 2009/11/09> + 22.530|date: 2009/11/10> + 22.440|date: 2009/11/11> + 22.020|date: 2009/11/12> + 21.980|date: 2009/11/13> + 22.210|date: 2009/11/16> + 21.820|date: 2009/11/17> + 21.925|date: 2009/11/18> + 21.610|date: 2009/11/19> + 21.420|date: 2009/11/20> + 21.740|date: 2009/11/23> + 21.690|date: 2009/11/24> + 21.970|date: 2009/11/25> + 21.710|date: 2009/11/27> + 21.250|date: 2009/11/30> + 21.550|date: 2009/12/01> + 21.710|date: 2009/12/02> + 21.360|date: 2009/12/03> + 21.370|date: 2009/12/04> + 21.580|date: 2009/12/07> + 21.250|date: 2009/12/08> + 20.600|date: 2009/12/09> + 20.990|date: 2009/12/10> + 21.210|date: 2009/12/11> + 21.630|date: 2009/12/14> + 21.710|date: 2009/12/15> + 21.780|date: 2009/12/16> + 21.260|date: 2009/12/17> + 20.500|date: 2009/12/18> + 20.530|date: 2009/12/21> + 20.770|date: 2009/12/22> + 20.740|date: 2009/12/23> + 20.580|date: 2009/12/24> + 20.700|date: 2009/12/28> + 21.010|date: 2009/12/29> + 21.140|date: 2009/12/30> + 20.940|date: 2009/12/31> + 20.450|date: 2010/01/04> + 20.470|date: 2010/01/05> + 20.580|date: 2010/01/06> + 19.960|date: 2010/01/07> + 20.080|date: 2010/01/08> + 20.270|date: 2010/01/11> + 19.750|date: 2010/01/12> + 19.870|date: 2010/01/13> + 19.620|date: 2010/01/14> + 19.560|date: 2010/01/15> + 19.470|date: 2010/01/19> + 19.600|date: 2010/01/20> + 19.100|date: 2010/01/21> + 18.800|date: 2010/01/22> + 18.640|date: 2010/01/25> + 18.905|date: 2010/01/26> + 18.805|date: 2010/01/27> + 18.960|date: 2010/01/28> + 19.020|date: 2010/01/29> + 19.100|date: 2010/02/01> + 19.210|date: 2010/02/02> + 19.020|date: 2010/02/03> + 19.250|date: 2010/02/04> + 19.600|date: 2010/02/05> + 19.660|date: 2010/02/08> + 19.740|date: 2010/02/09> + 19.600|date: 2010/02/10> + 19.755|date: 2010/02/11> + 19.680|date: 2010/02/12> + 19.520|date: 2010/02/16> + 19.740|date: 2010/02/17> + 19.820|date: 2010/02/18> + 19.780|date: 2010/02/19> + 19.710|date: 2010/02/22> + 19.560|date: 2010/02/23> + 19.890|date: 2010/02/24> + 19.880|date: 2010/02/25> + 20.850|date: 2010/02/26> + 21.410|date: 2010/03/01> + 21.360|date: 2010/03/02> + 21.450|date: 2010/03/03> + 21.860|date: 2010/03/04> + 21.900|date: 2010/03/05> + 22.070|date: 2010/03/08> + 22.090|date: 2010/03/09> + 22.120|date: 2010/03/10> + 22.090|date: 2010/03/11> + 22.670|date: 2010/03/12> + 22.440|date: 2010/03/15> + 23.010|date: 2010/03/16> + 23.030|date: 2010/03/17> + 22.949|date: 2010/03/18> + 23.070|date: 2010/03/19> + 22.980|date: 2010/03/22> + 23.120|date: 2010/03/23> + 22.950|date: 2010/03/24> + 23.070|date: 2010/03/25> + 23.165|date: 2010/03/26> + 23.040|date: 2010/03/29> + 23.160|date: 2010/03/30> + 23.050|date: 2010/03/31> + 23.300|date: 2010/04/01> + 23.410|date: 2010/04/05> + 23.460|date: 2010/04/06> + 23.620|date: 2010/04/07> + 24.330|date: 2010/04/08> + 24.500|date: 2010/04/09> + 24.820|date: 2010/04/12> + 24.880|date: 2010/04/13> + 24.820|date: 2010/04/14> + 25.090|date: 2010/04/15> + 24.820|date: 2010/04/16> + 24.590|date: 2010/04/19> + 24.990|date: 2010/04/20> + 24.970|date: 2010/04/21> + 25.280|date: 2010/04/22> + 25.820|date: 2010/04/23> + 26.000|date: 2010/04/26> + 25.140|date: 2010/04/27> + 25.050|date: 2010/04/28> + 25.260|date: 2010/04/29> + 24.650|date: 2010/04/30> + 24.730|date: 2010/05/03> + 24.690|date: 2010/05/04> + 24.290|date: 2010/05/05> + 21.670|date: 2010/05/06> + 21.830|date: 2010/05/07> + 23.200|date: 2010/05/10> + 23.240|date: 2010/05/11> + 23.610|date: 2010/05/12> + 23.050|date: 2010/05/13> + 22.720|date: 2010/05/14> + 22.520|date: 2010/05/17> + 22.450|date: 2010/05/18> + 22.040|date: 2010/05/19> + 21.570|date: 2010/05/20> + 20.990|date: 2010/05/21> + 21.630|date: 2010/05/24> + 20.940|date: 2010/05/25> + 21.160|date: 2010/05/26> + 21.360|date: 2010/05/27> + 21.600|date: 2010/05/28> + 21.380|date: 2010/06/01> + 21.380|date: 2010/06/02> + 21.530|date: 2010/06/03> + 20.770|date: 2010/06/04> + 20.720|date: 2010/06/07> + 20.520|date: 2010/06/08> + 21.050|date: 2010/06/09> + 21.480|date: 2010/06/10> + 21.650|date: 2010/06/11> + 21.960|date: 2010/06/14> + 21.830|date: 2010/06/15> + 21.570|date: 2010/06/16> + 21.060|date: 2010/06/17> + 21.240|date: 2010/06/18> + 20.830|date: 2010/06/21> + 20.370|date: 2010/06/22> + 20.070|date: 2010/06/23> + 19.890|date: 2010/06/24> + 19.940|date: 2010/06/25> + 20.080|date: 2010/06/28> + 19.400|date: 2010/06/29> + 19.410|date: 2010/06/30> + 19.270|date: 2010/07/01> + 19.450|date: 2010/07/02> + 19.100|date: 2010/07/06> + 19.020|date: 2010/07/07> + 17.770|date: 2010/07/08> + 18.200|date: 2010/07/09> + 18.440|date: 2010/07/12> + 18.620|date: 2010/07/13> + 18.520|date: 2010/07/14> + 18.380|date: 2010/07/15> + 18.060|date: 2010/07/16> + 18.080|date: 2010/07/19> + 18.030|date: 2010/07/20> + 18.010|date: 2010/07/21> + 18.160|date: 2010/07/22> + 18.060|date: 2010/07/23> + 18.320|date: 2010/07/26> + 18.260|date: 2010/07/27> + 17.950|date: 2010/07/28> + 17.750|date: 2010/07/29> + 17.450|date: 2010/07/30> + 18.170|date: 2010/08/02> + 17.620|date: 2010/08/03> + 17.770|date: 2010/08/04> + 18.030|date: 2010/08/05> + 17.990|date: 2010/08/06> + 18.390|date: 2010/08/09> + 18.130|date: 2010/08/10> + 17.670|date: 2010/08/11> + 17.380|date: 2010/08/12> + 17.640|date: 2010/08/13> + 17.460|date: 2010/08/16> + 17.640|date: 2010/08/17> + 17.590|date: 2010/08/19> + 17.030|date: 2010/08/20> close |ticker: GPS> => 19.480|date: 2009/08/21> + 19.360|date: 2009/08/24> + 19.960|date: 2009/08/25> + 19.840|date: 2009/08/26> + 19.950|date: 2009/08/27> + 19.930|date: 2009/08/28> + 19.650|date: 2009/08/31> + 19.740|date: 2009/09/01> + 19.690|date: 2009/09/02> + 21.180|date: 2009/09/03> + 21.120|date: 2009/09/04> + 21.560|date: 2009/09/09> + 21.670|date: 2009/09/10> + 21.600|date: 2009/09/11> + 21.670|date: 2009/09/14> + 21.490|date: 2009/09/15> + 21.810|date: 2009/09/16> + 22.210|date: 2009/09/17> + 22.020|date: 2009/09/18> + 22.140|date: 2009/09/21> + 22.550|date: 2009/09/22> + 22.050|date: 2009/09/23> + 21.870|date: 2009/09/24> + 21.480|date: 2009/09/25> + 21.880|date: 2009/09/28> + 21.450|date: 2009/09/29> + 21.400|date: 2009/09/30> + 21.090|date: 2009/10/01> + 20.810|date: 2009/10/02> + 21.170|date: 2009/10/05> + 22.130|date: 2009/10/06> + 21.700|date: 2009/10/07> + 22.210|date: 2009/10/08> + 22.240|date: 2009/10/09> + 22.450|date: 2009/10/12> + 22.650|date: 2009/10/13> + 22.970|date: 2009/10/14> + 22.790|date: 2009/10/15> + 22.960|date: 2009/10/16> + 23.210|date: 2009/10/19> + 22.600|date: 2009/10/20> + 22.360|date: 2009/10/21> + 22.330|date: 2009/10/22> + 22.020|date: 2009/10/23> + 22.490|date: 2009/10/26> + 22.070|date: 2009/10/27> + 21.320|date: 2009/10/28> + 22.860|date: 2009/11/05> + 23.030|date: 2009/11/06> + 22.920|date: 2009/11/09> + 22.680|date: 2009/11/10> + 22.700|date: 2009/11/11> + 22.140|date: 2009/11/12> + 22.420|date: 2009/11/13> + 22.490|date: 2009/11/16> + 22.310|date: 2009/11/17> + 22.300|date: 2009/11/18> + 21.860|date: 2009/11/19> + 21.950|date: 2009/11/20> + 21.810|date: 2009/11/23> + 22.090|date: 2009/11/24> + 22.420|date: 2009/11/25> + 22.030|date: 2009/11/27> + 21.420|date: 2009/11/30> + 21.980|date: 2009/12/01> + 21.730|date: 2009/12/02> + 21.440|date: 2009/12/03> + 21.770|date: 2009/12/04> + 21.640|date: 2009/12/07> + 21.350|date: 2009/12/08> + 20.920|date: 2009/12/09> + 21.140|date: 2009/12/10> + 21.460|date: 2009/12/11> + 21.930|date: 2009/12/14> + 21.890|date: 2009/12/15> + 21.810|date: 2009/12/16> + 21.270|date: 2009/12/17> + 20.890|date: 2009/12/18> + 21.020|date: 2009/12/21> + 20.850|date: 2009/12/22> + 20.910|date: 2009/12/23> + 20.710|date: 2009/12/24> + 21.000|date: 2009/12/28> + 21.250|date: 2009/12/29> + 21.260|date: 2009/12/30> + 20.950|date: 2009/12/31> + 20.540|date: 2010/01/04> + 20.790|date: 2010/01/05> + 21.040|date: 2010/01/06> + 20.270|date: 2010/01/07> + 20.400|date: 2010/01/08> + 20.620|date: 2010/01/11> + 19.960|date: 2010/01/12> + 19.980|date: 2010/01/13> + 19.740|date: 2010/01/14> + 19.560|date: 2010/01/15> + 19.990|date: 2010/01/19> + 19.780|date: 2010/01/20> + 19.190|date: 2010/01/21> + 18.860|date: 2010/01/22> + 19.000|date: 2010/01/25> + 18.950|date: 2010/01/26> + 19.200|date: 2010/01/27> + 19.030|date: 2010/01/28> + 19.080|date: 2010/01/29> + 19.160|date: 2010/02/01> + 19.470|date: 2010/02/02> + 19.020|date: 2010/02/03> + 19.480|date: 2010/02/04> + 19.880|date: 2010/02/05> + 19.670|date: 2010/02/08> + 19.930|date: 2010/02/09> + 19.890|date: 2010/02/10> + 20.130|date: 2010/02/11> + 19.950|date: 2010/02/12> + 19.770|date: 2010/02/16> + 19.900|date: 2010/02/17> + 19.990|date: 2010/02/18> + 19.850|date: 2010/02/19> + 19.770|date: 2010/02/22> + 19.880|date: 2010/02/23> + 20.290|date: 2010/02/24> + 20.390|date: 2010/02/25> + 21.500|date: 2010/02/26> + 21.600|date: 2010/03/01> + 21.550|date: 2010/03/02> + 21.760|date: 2010/03/03> + 22.050|date: 2010/03/04> + 22.320|date: 2010/03/05> + 22.330|date: 2010/03/08> + 22.240|date: 2010/03/09> + 22.370|date: 2010/03/10> + 22.680|date: 2010/03/11> + 22.800|date: 2010/03/12> + 23.070|date: 2010/03/15> + 23.300|date: 2010/03/16> + 23.150|date: 2010/03/17> + 23.310|date: 2010/03/18> + 23.220|date: 2010/03/19> + 23.400|date: 2010/03/22> + 23.210|date: 2010/03/23> + 23.060|date: 2010/03/24> + 23.400|date: 2010/03/25> + 23.420|date: 2010/03/26> + 23.230|date: 2010/03/29> + 23.250|date: 2010/03/30> + 23.110|date: 2010/03/31> + 23.630|date: 2010/04/01> + 23.780|date: 2010/04/05> + 23.840|date: 2010/04/06> + 23.860|date: 2010/04/07> + 24.590|date: 2010/04/08> + 24.850|date: 2010/04/09> + 24.930|date: 2010/04/12> + 25.020|date: 2010/04/13> + 25.240|date: 2010/04/14> + 25.340|date: 2010/04/15> + 25.000|date: 2010/04/16> + 25.040|date: 2010/04/19> + 25.020|date: 2010/04/20> + 25.620|date: 2010/04/21> + 26.070|date: 2010/04/22> + 26.060|date: 2010/04/23> + 26.210|date: 2010/04/26> + 25.140|date: 2010/04/27> + 25.210|date: 2010/04/28> + 25.630|date: 2010/04/29> + 24.730|date: 2010/04/30> + 25.700|date: 2010/05/03> + 24.710|date: 2010/05/04> + 24.680|date: 2010/05/05> + 22.910|date: 2010/05/06> + 22.270|date: 2010/05/07> + 23.750|date: 2010/05/10> + 23.830|date: 2010/05/11> + 24.170|date: 2010/05/12> + 23.110|date: 2010/05/13> + 22.960|date: 2010/05/14> + 23.220|date: 2010/05/17> + 22.580|date: 2010/05/18> + 22.340|date: 2010/05/19> + 21.740|date: 2010/05/20> + 22.150|date: 2010/05/21> + 21.670|date: 2010/05/24> + 21.930|date: 2010/05/25> + 21.220|date: 2010/05/26> + 21.990|date: 2010/05/27> + 21.800|date: 2010/05/28> + 21.390|date: 2010/06/01> + 21.930|date: 2010/06/02> + 21.800|date: 2010/06/03> + 20.960|date: 2010/06/04> + 20.720|date: 2010/06/07> + 21.130|date: 2010/06/08> + 21.200|date: 2010/06/09> + 22.060|date: 2010/06/10> + 21.990|date: 2010/06/11> + 22.030|date: 2010/06/14> + 22.180|date: 2010/06/15> + 21.670|date: 2010/06/16> + 21.220|date: 2010/06/17> + 21.240|date: 2010/06/18> + 20.940|date: 2010/06/21> + 20.440|date: 2010/06/22> + 20.470|date: 2010/06/23> + 20.100|date: 2010/06/24> + 20.200|date: 2010/06/25> + 20.170|date: 2010/06/28> + 19.550|date: 2010/06/29> + 19.460|date: 2010/06/30> + 19.900|date: 2010/07/01> + 19.480|date: 2010/07/02> + 19.370|date: 2010/07/06> + 19.723|date: 2010/07/07> + 18.220|date: 2010/07/08> + 18.530|date: 2010/07/09> + 18.810|date: 2010/07/12> + 18.890|date: 2010/07/13> + 18.620|date: 2010/07/14> + 18.790|date: 2010/07/15> + 18.130|date: 2010/07/16> + 18.290|date: 2010/07/19> + 18.480|date: 2010/07/20> + 18.110|date: 2010/07/21> + 18.330|date: 2010/07/22> + 18.410|date: 2010/07/23> + 19.040|date: 2010/07/26> + 18.290|date: 2010/07/27> + 17.950|date: 2010/07/28> + 18.010|date: 2010/07/29> + 18.110|date: 2010/07/30> + 18.450|date: 2010/08/02> + 17.690|date: 2010/08/03> + 18.130|date: 2010/08/04> + 18.460|date: 2010/08/05> + 18.280|date: 2010/08/06> + 18.560|date: 2010/08/09> + 18.250|date: 2010/08/10> + 17.870|date: 2010/08/11> + 17.950|date: 2010/08/12> + 17.670|date: 2010/08/13> + 17.630|date: 2010/08/16> + 17.640|date: 2010/08/17> + 17.710|date: 2010/08/19> + 17.320|date: 2010/08/20> volume |ticker: GPS> => 173012.000|date: 2009/08/21> + 86390.000|date: 2009/08/24> + 114317.000|date: 2009/08/25> + 97602.000|date: 2009/08/26> + 72371.000|date: 2009/08/27> + 89883.000|date: 2009/08/28> + 74745.000|date: 2009/08/31> + 132545.000|date: 2009/09/01> + 122960.000|date: 2009/09/02> + 233401.000|date: 2009/09/03> + 107512.000|date: 2009/09/04> + 86793.000|date: 2009/09/09> + 65497.000|date: 2009/09/10> + 68618.000|date: 2009/09/11> + 64367.000|date: 2009/09/14> + 85559.000|date: 2009/09/15> + 88654.000|date: 2009/09/16> + 123219.000|date: 2009/09/17> + 95976.000|date: 2009/09/18> + 72408.000|date: 2009/09/21> + 82663.000|date: 2009/09/22> + 111944.000|date: 2009/09/23> + 70868.000|date: 2009/09/24> + 88729.000|date: 2009/09/25> + 50197.000|date: 2009/09/28> + 123611.000|date: 2009/09/29> + 107425.000|date: 2009/09/30> + 90759.000|date: 2009/10/01> + 85452.000|date: 2009/10/02> + 108246.000|date: 2009/10/05> + 215924.000|date: 2009/10/06> + 106322.000|date: 2009/10/07> + 144027.000|date: 2009/10/08> + 45310.000|date: 2009/10/09> + 55309.000|date: 2009/10/12> + 76618.000|date: 2009/10/13> + 83308.000|date: 2009/10/14> + 64962.000|date: 2009/10/15> + 75189.000|date: 2009/10/16> + 56916.000|date: 2009/10/19> + 58269.000|date: 2009/10/20> + 127351.000|date: 2009/10/21> + 114185.000|date: 2009/10/22> + 82368.000|date: 2009/10/23> + 99362.000|date: 2009/10/26> + 87951.000|date: 2009/10/27> + 103970.000|date: 2009/10/28> + 186739.000|date: 2009/11/05> + 66809.000|date: 2009/11/06> + 104055.000|date: 2009/11/09> + 106969.000|date: 2009/11/10> + 84943.000|date: 2009/11/11> + 91453.000|date: 2009/11/12> + 77471.000|date: 2009/11/13> + 90199.000|date: 2009/11/16> + 86888.000|date: 2009/11/17> + 68097.000|date: 2009/11/18> + 97479.000|date: 2009/11/19> + 122737.000|date: 2009/11/20> + 60641.000|date: 2009/11/23> + 95479.000|date: 2009/11/24> + 85604.000|date: 2009/11/25> + 38603.000|date: 2009/11/27> + 100585.000|date: 2009/11/30> + 95899.000|date: 2009/12/01> + 64680.000|date: 2009/12/02> + 116019.000|date: 2009/12/03> + 126683.000|date: 2009/12/04> + 55670.000|date: 2009/12/07> + 63924.000|date: 2009/12/08> + 105521.000|date: 2009/12/09> + 81022.000|date: 2009/12/10> + 46855.000|date: 2009/12/11> + 63853.000|date: 2009/12/14> + 65221.000|date: 2009/12/15> + 44970.000|date: 2009/12/16> + 79141.000|date: 2009/12/17> + 127516.000|date: 2009/12/18> + 94394.000|date: 2009/12/21> + 88811.000|date: 2009/12/22> + 54845.000|date: 2009/12/23> + 31435.000|date: 2009/12/24> + 44765.000|date: 2009/12/28> + 44529.000|date: 2009/12/29> + 43143.000|date: 2009/12/30> + 28930.000|date: 2009/12/31> + 91857.000|date: 2010/01/04> + 182972.000|date: 2010/01/05> + 151550.000|date: 2010/01/06> + 248465.000|date: 2010/01/07> + 109040.000|date: 2010/01/08> + 87648.000|date: 2010/01/11> + 145311.000|date: 2010/01/12> + 101626.000|date: 2010/01/13> + 101802.000|date: 2010/01/14> + 81165.000|date: 2010/01/15> + 80296.000|date: 2010/01/19> + 71478.000|date: 2010/01/20> + 134616.000|date: 2010/01/21> + 104560.000|date: 2010/01/22> + 77803.000|date: 2010/01/25> + 59730.000|date: 2010/01/26> + 86565.000|date: 2010/01/27> + 84121.000|date: 2010/01/28> + 89476.000|date: 2010/01/29> + 78207.000|date: 2010/02/01> + 99461.000|date: 2010/02/02> + 127028.000|date: 2010/02/03> + 295658.000|date: 2010/02/04> + 162521.000|date: 2010/02/05> + 95543.000|date: 2010/02/08> + 83275.000|date: 2010/02/09> + 92668.000|date: 2010/02/10> + 84398.000|date: 2010/02/11> + 84839.000|date: 2010/02/12> + 74469.000|date: 2010/02/16> + 66041.000|date: 2010/02/17> + 61157.000|date: 2010/02/18> + 52485.000|date: 2010/02/19> + 64286.000|date: 2010/02/22> + 77609.000|date: 2010/02/23> + 61564.000|date: 2010/02/24> + 123717.000|date: 2010/02/25> + 197425.000|date: 2010/02/26> + 95672.000|date: 2010/03/01> + 83511.000|date: 2010/03/02> + 102099.000|date: 2010/03/03> + 106669.000|date: 2010/03/04> + 68179.000|date: 2010/03/05> + 41488.000|date: 2010/03/08> + 67308.000|date: 2010/03/09> + 73083.000|date: 2010/03/10> + 90974.000|date: 2010/03/11> + 51750.000|date: 2010/03/12> + 68220.000|date: 2010/03/15> + 72095.000|date: 2010/03/16> + 69179.000|date: 2010/03/17> + 59614.000|date: 2010/03/18> + 72379.000|date: 2010/03/19> + 44201.000|date: 2010/03/22> + 83739.000|date: 2010/03/23> + 57509.000|date: 2010/03/24> + 53405.000|date: 2010/03/25> + 61856.000|date: 2010/03/26> + 43717.000|date: 2010/03/29> + 56578.000|date: 2010/03/30> + 68896.000|date: 2010/03/31> + 60552.000|date: 2010/04/01> + 45404.000|date: 2010/04/05> + 60924.000|date: 2010/04/06> + 78365.000|date: 2010/04/07> + 167152.000|date: 2010/04/08> + 69178.000|date: 2010/04/09> + 86576.000|date: 2010/04/12> + 68944.000|date: 2010/04/13> + 69629.000|date: 2010/04/14> + 49742.000|date: 2010/04/15> + 60728.000|date: 2010/04/16> + 64843.000|date: 2010/04/19> + 49602.000|date: 2010/04/20> + 65843.000|date: 2010/04/21> + 86753.000|date: 2010/04/22> + 48194.000|date: 2010/04/23> + 57631.000|date: 2010/04/26> + 97812.000|date: 2010/04/27> + 79001.000|date: 2010/04/28> + 57685.000|date: 2010/04/29> + 98911.000|date: 2010/04/30> + 87304.000|date: 2010/05/03> + 126204.000|date: 2010/05/04> + 140441.000|date: 2010/05/05> + 200757.000|date: 2010/05/06> + 202890.000|date: 2010/05/07> + 87079.000|date: 2010/05/10> + 67236.000|date: 2010/05/11> + 68497.000|date: 2010/05/12> + 71165.000|date: 2010/05/13> + 66244.000|date: 2010/05/14> + 67003.000|date: 2010/05/17> + 86418.000|date: 2010/05/18> + 83197.000|date: 2010/05/19> + 103045.000|date: 2010/05/20> + 162260.000|date: 2010/05/21> + 81695.000|date: 2010/05/24> + 110793.000|date: 2010/05/25> + 187588.000|date: 2010/05/26> + 98540.000|date: 2010/05/27> + 78939.000|date: 2010/05/28> + 82740.000|date: 2010/06/01> + 95546.000|date: 2010/06/02> + 108127.000|date: 2010/06/03> + 153502.000|date: 2010/06/04> + 127090.000|date: 2010/06/07> + 134968.000|date: 2010/06/08> + 139273.000|date: 2010/06/09> + 105543.000|date: 2010/06/10> + 106614.000|date: 2010/06/11> + 77118.000|date: 2010/06/14> + 66862.000|date: 2010/06/15> + 72552.000|date: 2010/06/16> + 86640.000|date: 2010/06/17> + 96083.000|date: 2010/06/18> + 63336.000|date: 2010/06/21> + 73978.000|date: 2010/06/22> + 85338.000|date: 2010/06/23> + 105354.000|date: 2010/06/24> + 90777.000|date: 2010/06/25> + 74398.000|date: 2010/06/28> + 125740.000|date: 2010/06/29> + 122600.000|date: 2010/06/30> + 113679.000|date: 2010/07/01> + 87453.000|date: 2010/07/02> + 125155.000|date: 2010/07/06> + 149790.000|date: 2010/07/07> + 314306.000|date: 2010/07/08> + 120686.000|date: 2010/07/09> + 117952.000|date: 2010/07/12> + 113548.000|date: 2010/07/13> + 114004.000|date: 2010/07/14> + 100088.000|date: 2010/07/15> + 104893.000|date: 2010/07/16> + 64405.000|date: 2010/07/19> + 95492.000|date: 2010/07/20> + 90938.000|date: 2010/07/21> + 121384.000|date: 2010/07/22> + 95709.000|date: 2010/07/23> + 99802.000|date: 2010/07/26> + 93661.000|date: 2010/07/27> + 98116.000|date: 2010/07/28> + 111272.000|date: 2010/07/29> + 97122.000|date: 2010/07/30> + 83583.000|date: 2010/08/02> + 104810.000|date: 2010/08/03> + 115291.000|date: 2010/08/04> + 123086.000|date: 2010/08/05> + 83196.000|date: 2010/08/06> + 56262.000|date: 2010/08/09> + 70197.000|date: 2010/08/10> + 113723.000|date: 2010/08/11> + 83424.000|date: 2010/08/12> + 55833.000|date: 2010/08/13> + 45757.000|date: 2010/08/16> + 56277.000|date: 2010/08/17> + 111387.000|date: 2010/08/19> + 137883.000|date: 2010/08/20> open |ticker: GR> => 56.330|date: 2009/08/21> + 57.120|date: 2009/08/24> + 57.550|date: 2009/08/25> + 56.800|date: 2009/08/26> + 55.690|date: 2009/08/27> + 57.110|date: 2009/08/28> + 55.510|date: 2009/08/31> + 54.910|date: 2009/09/01> + 54.520|date: 2009/09/02> + 54.200|date: 2009/09/03> + 54.780|date: 2009/09/04> + 56.150|date: 2009/09/09> + 56.400|date: 2009/09/10> + 56.650|date: 2009/09/11> + 55.620|date: 2009/09/14> + 54.440|date: 2009/09/15> + 56.070|date: 2009/09/16> + 55.360|date: 2009/09/17> + 56.580|date: 2009/09/18> + 55.240|date: 2009/09/21> + 55.460|date: 2009/09/22> + 56.310|date: 2009/09/23> + 55.430|date: 2009/09/24> + 54.620|date: 2009/09/25> + 53.510|date: 2009/09/28> + 53.460|date: 2009/09/29> + 53.910|date: 2009/09/30> + 54.110|date: 2009/10/01> + 52.770|date: 2009/10/02> + 52.790|date: 2009/10/05> + 53.750|date: 2009/10/06> + 53.930|date: 2009/10/07> + 53.740|date: 2009/10/08> + 53.510|date: 2009/10/09> + 55.450|date: 2009/10/12> + 54.540|date: 2009/10/13> + 56.030|date: 2009/10/14> + 56.890|date: 2009/10/15> + 56.000|date: 2009/10/16> + 57.320|date: 2009/10/19> + 57.830|date: 2009/10/20> + 55.440|date: 2009/10/21> + 54.930|date: 2009/10/22> + 58.470|date: 2009/10/23> + 57.470|date: 2009/10/26> + 57.780|date: 2009/10/27> + 55.450|date: 2009/10/28> + 55.880|date: 2009/11/05> + 57.040|date: 2009/11/06> + 57.970|date: 2009/11/09> + 57.880|date: 2009/11/10> + 58.230|date: 2009/11/11> + 58.630|date: 2009/11/12> + 58.780|date: 2009/11/13> + 59.940|date: 2009/11/16> + 60.320|date: 2009/11/17> + 60.490|date: 2009/11/18> + 60.050|date: 2009/11/19> + 60.420|date: 2009/11/20> + 61.200|date: 2009/11/23> + 61.630|date: 2009/11/24> + 61.210|date: 2009/11/25> + 59.410|date: 2009/11/27> + 59.960|date: 2009/11/30> + 59.670|date: 2009/12/01> + 60.800|date: 2009/12/02> + 60.690|date: 2009/12/03> + 61.600|date: 2009/12/04> + 60.990|date: 2009/12/07> + 60.850|date: 2009/12/08> + 60.700|date: 2009/12/09> + 61.130|date: 2009/12/10> + 60.670|date: 2009/12/11> + 62.300|date: 2009/12/14> + 63.250|date: 2009/12/15> + 62.970|date: 2009/12/16> + 62.960|date: 2009/12/17> + 64.640|date: 2009/12/18> + 64.590|date: 2009/12/21> + 65.080|date: 2009/12/22> + 65.520|date: 2009/12/23> + 65.500|date: 2009/12/24> + 65.270|date: 2009/12/28> + 64.830|date: 2009/12/29> + 64.200|date: 2009/12/30> + 65.180|date: 2009/12/31> + 64.820|date: 2010/01/04> + 66.380|date: 2010/01/05> + 65.990|date: 2010/01/06> + 66.860|date: 2010/01/07> + 65.730|date: 2010/01/08> + 66.570|date: 2010/01/11> + 65.810|date: 2010/01/12> + 64.180|date: 2010/01/13> + 65.240|date: 2010/01/14> + 66.680|date: 2010/01/15> + 66.110|date: 2010/01/19> + 65.820|date: 2010/01/20> + 64.930|date: 2010/01/21> + 62.690|date: 2010/01/22> + 61.960|date: 2010/01/25> + 60.980|date: 2010/01/26> + 61.690|date: 2010/01/27> + 60.870|date: 2010/01/28> + 61.930|date: 2010/01/29> + 62.300|date: 2010/02/01> + 63.090|date: 2010/02/02> + 64.590|date: 2010/02/03> + 63.370|date: 2010/02/04> + 62.420|date: 2010/02/05> + 62.320|date: 2010/02/08> + 62.510|date: 2010/02/09> + 62.520|date: 2010/02/10> + 62.030|date: 2010/02/11> + 63.040|date: 2010/02/12> + 63.730|date: 2010/02/16> + 64.600|date: 2010/02/17> + 64.160|date: 2010/02/18> + 64.800|date: 2010/02/19> + 65.380|date: 2010/02/22> + 64.700|date: 2010/02/23> + 64.240|date: 2010/02/24> + 63.880|date: 2010/02/25> + 65.070|date: 2010/02/26> + 65.530|date: 2010/03/01> + 67.440|date: 2010/03/02> + 67.790|date: 2010/03/03> + 67.600|date: 2010/03/04> + 69.170|date: 2010/03/05> + 69.650|date: 2010/03/08> + 68.850|date: 2010/03/09> + 70.770|date: 2010/03/10> + 71.030|date: 2010/03/11> + 72.600|date: 2010/03/12> + 71.940|date: 2010/03/15> + 71.720|date: 2010/03/16> + 71.220|date: 2010/03/17> + 71.280|date: 2010/03/18> + 70.300|date: 2010/03/19> + 71.150|date: 2010/03/22> + 71.440|date: 2010/03/23> + 71.440|date: 2010/03/24> + 71.270|date: 2010/03/25> + 70.990|date: 2010/03/26> + 71.180|date: 2010/03/29> + 71.030|date: 2010/03/30> + 71.460|date: 2010/03/31> + 70.710|date: 2010/04/01> + 71.330|date: 2010/04/05> + 70.660|date: 2010/04/06> + 70.670|date: 2010/04/07> + 70.160|date: 2010/04/08> + 70.510|date: 2010/04/09> + 71.660|date: 2010/04/12> + 71.880|date: 2010/04/13> + 72.460|date: 2010/04/14> + 72.420|date: 2010/04/15> + 72.580|date: 2010/04/16> + 70.790|date: 2010/04/19> + 70.790|date: 2010/04/20> + 70.960|date: 2010/04/21> + 72.220|date: 2010/04/22> + 75.890|date: 2010/04/23> + 75.990|date: 2010/04/26> + 75.000|date: 2010/04/27> + 74.000|date: 2010/04/28> + 74.510|date: 2010/04/29> + 75.870|date: 2010/04/30> + 74.640|date: 2010/05/03> + 75.770|date: 2010/05/04> + 73.470|date: 2010/05/05> + 73.560|date: 2010/05/06> + 70.980|date: 2010/05/07> + 74.000|date: 2010/05/10> + 73.350|date: 2010/05/11> + 74.830|date: 2010/05/12> + 76.500|date: 2010/05/13> + 75.700|date: 2010/05/14> + 74.510|date: 2010/05/17> + 73.890|date: 2010/05/18> + 72.950|date: 2010/05/19> + 70.570|date: 2010/05/20> + 65.670|date: 2010/05/21> + 69.890|date: 2010/05/24> + 67.460|date: 2010/05/25> + 68.990|date: 2010/05/26> + 68.990|date: 2010/05/27> + 70.680|date: 2010/05/28> + 67.140|date: 2010/06/01> + 67.820|date: 2010/06/02> + 68.830|date: 2010/06/03> + 68.020|date: 2010/06/04> + 66.720|date: 2010/06/07> + 64.030|date: 2010/06/08> + 65.190|date: 2010/06/09> + 65.490|date: 2010/06/10> + 66.000|date: 2010/06/11> + 68.660|date: 2010/06/14> + 69.580|date: 2010/06/15> + 70.370|date: 2010/06/16> + 70.720|date: 2010/06/17> + 70.800|date: 2010/06/18> + 72.080|date: 2010/06/21> + 71.490|date: 2010/06/22> + 70.190|date: 2010/06/23> + 69.910|date: 2010/06/24> + 68.680|date: 2010/06/25> + 68.990|date: 2010/06/28> + 67.950|date: 2010/06/29> + 66.840|date: 2010/06/30> + 66.350|date: 2010/07/01> + 65.740|date: 2010/07/02> + 65.990|date: 2010/07/06> + 65.200|date: 2010/07/07> + 68.260|date: 2010/07/08> + 69.130|date: 2010/07/09> + 68.650|date: 2010/07/12> + 68.120|date: 2010/07/13> + 69.040|date: 2010/07/14> + 69.320|date: 2010/07/15> + 68.690|date: 2010/07/16> + 67.250|date: 2010/07/19> + 65.790|date: 2010/07/20> + 67.700|date: 2010/07/21> + 67.960|date: 2010/07/22> + 69.500|date: 2010/07/23> + 71.150|date: 2010/07/26> + 73.100|date: 2010/07/27> + 71.920|date: 2010/07/28> + 71.800|date: 2010/07/29> + 72.490|date: 2010/07/30> + 73.840|date: 2010/08/02> + 73.800|date: 2010/08/03> + 74.990|date: 2010/08/04> + 74.070|date: 2010/08/05> + 74.450|date: 2010/08/06> + 75.190|date: 2010/08/09> + 74.380|date: 2010/08/10> + 73.590|date: 2010/08/11> + 70.530|date: 2010/08/12> + 70.810|date: 2010/08/13> + 71.200|date: 2010/08/16> + 72.000|date: 2010/08/17> + 73.620|date: 2010/08/19> + 72.070|date: 2010/08/20> high |ticker: GR> => 57.370|date: 2009/08/21> + 57.980|date: 2009/08/24> + 57.550|date: 2009/08/25> + 56.850|date: 2009/08/26> + 57.870|date: 2009/08/27> + 57.110|date: 2009/08/28> + 55.690|date: 2009/08/31> + 55.810|date: 2009/09/01> + 54.710|date: 2009/09/02> + 54.800|date: 2009/09/03> + 56.250|date: 2009/09/04> + 56.790|date: 2009/09/09> + 56.780|date: 2009/09/10> + 56.850|date: 2009/09/11> + 56.620|date: 2009/09/14> + 56.000|date: 2009/09/15> + 56.070|date: 2009/09/16> + 56.370|date: 2009/09/17> + 56.580|date: 2009/09/18> + 55.440|date: 2009/09/21> + 56.580|date: 2009/09/22> + 56.530|date: 2009/09/23> + 55.720|date: 2009/09/24> + 54.750|date: 2009/09/25> + 53.900|date: 2009/09/28> + 54.930|date: 2009/09/29> + 54.840|date: 2009/09/30> + 54.290|date: 2009/10/01> + 52.990|date: 2009/10/02> + 53.760|date: 2009/10/05> + 53.750|date: 2009/10/06> + 54.000|date: 2009/10/07> + 53.960|date: 2009/10/08> + 55.200|date: 2009/10/09> + 55.590|date: 2009/10/12> + 55.420|date: 2009/10/13> + 57.250|date: 2009/10/14> + 57.240|date: 2009/10/15> + 57.420|date: 2009/10/16> + 57.960|date: 2009/10/19> + 57.830|date: 2009/10/20> + 56.590|date: 2009/10/21> + 58.850|date: 2009/10/22> + 58.480|date: 2009/10/23> + 58.638|date: 2009/10/26> + 58.040|date: 2009/10/27> + 55.620|date: 2009/10/28> + 57.220|date: 2009/11/05> + 57.950|date: 2009/11/06> + 58.610|date: 2009/11/09> + 58.490|date: 2009/11/10> + 59.000|date: 2009/11/11> + 59.670|date: 2009/11/12> + 59.900|date: 2009/11/13> + 61.150|date: 2009/11/16> + 61.130|date: 2009/11/17> + 60.900|date: 2009/11/18> + 60.530|date: 2009/11/19> + 60.920|date: 2009/11/20> + 62.170|date: 2009/11/23> + 61.630|date: 2009/11/24> + 61.450|date: 2009/11/25> + 60.450|date: 2009/11/27> + 59.980|date: 2009/11/30> + 60.850|date: 2009/12/01> + 61.146|date: 2009/12/02> + 61.450|date: 2009/12/03> + 61.900|date: 2009/12/04> + 61.570|date: 2009/12/07> + 61.060|date: 2009/12/08> + 61.820|date: 2009/12/09> + 61.370|date: 2009/12/10> + 62.200|date: 2009/12/11> + 64.110|date: 2009/12/14> + 63.830|date: 2009/12/15> + 63.040|date: 2009/12/16> + 63.790|date: 2009/12/17> + 64.640|date: 2009/12/18> + 64.960|date: 2009/12/21> + 65.730|date: 2009/12/22> + 65.930|date: 2009/12/23> + 65.500|date: 2009/12/24> + 65.300|date: 2009/12/28> + 64.980|date: 2009/12/29> + 64.640|date: 2009/12/30> + 65.310|date: 2009/12/31> + 66.780|date: 2010/01/04> + 66.800|date: 2010/01/05> + 66.990|date: 2010/01/06> + 66.870|date: 2010/01/07> + 66.300|date: 2010/01/08> + 66.730|date: 2010/01/11> + 65.990|date: 2010/01/12> + 65.980|date: 2010/01/13> + 66.830|date: 2010/01/14> + 66.780|date: 2010/01/15> + 67.180|date: 2010/01/19> + 65.910|date: 2010/01/20> + 64.950|date: 2010/01/21> + 62.690|date: 2010/01/22> + 62.150|date: 2010/01/25> + 61.890|date: 2010/01/26> + 62.500|date: 2010/01/27> + 62.230|date: 2010/01/28> + 62.530|date: 2010/01/29> + 63.420|date: 2010/02/01> + 65.200|date: 2010/02/02> + 64.900|date: 2010/02/03> + 63.500|date: 2010/02/04> + 62.802|date: 2010/02/05> + 62.470|date: 2010/02/08> + 63.250|date: 2010/02/09> + 62.780|date: 2010/02/10> + 63.720|date: 2010/02/11> + 63.580|date: 2010/02/12> + 64.250|date: 2010/02/16> + 65.000|date: 2010/02/17> + 65.090|date: 2010/02/18> + 65.640|date: 2010/02/19> + 65.580|date: 2010/02/22> + 65.230|date: 2010/02/23> + 65.089|date: 2010/02/24> + 64.920|date: 2010/02/25> + 65.850|date: 2010/02/26> + 67.730|date: 2010/03/01> + 68.660|date: 2010/03/02> + 68.550|date: 2010/03/03> + 69.190|date: 2010/03/04> + 70.070|date: 2010/03/05> + 69.820|date: 2010/03/08> + 70.790|date: 2010/03/09> + 71.870|date: 2010/03/10> + 72.800|date: 2010/03/11> + 72.650|date: 2010/03/12> + 72.110|date: 2010/03/15> + 72.280|date: 2010/03/16> + 72.110|date: 2010/03/17> + 71.320|date: 2010/03/18> + 71.770|date: 2010/03/19> + 71.720|date: 2010/03/22> + 71.820|date: 2010/03/23> + 71.800|date: 2010/03/24> + 71.700|date: 2010/03/25> + 71.620|date: 2010/03/26> + 71.360|date: 2010/03/29> + 72.010|date: 2010/03/30> + 71.700|date: 2010/03/31> + 71.750|date: 2010/04/01> + 71.720|date: 2010/04/05> + 71.170|date: 2010/04/06> + 70.670|date: 2010/04/07> + 70.650|date: 2010/04/08> + 71.070|date: 2010/04/09> + 72.840|date: 2010/04/12> + 72.580|date: 2010/04/13> + 72.750|date: 2010/04/14> + 73.100|date: 2010/04/15> + 72.580|date: 2010/04/16> + 70.940|date: 2010/04/19> + 71.170|date: 2010/04/20> + 73.390|date: 2010/04/21> + 77.139|date: 2010/04/22> + 76.200|date: 2010/04/23> + 76.600|date: 2010/04/26> + 75.300|date: 2010/04/27> + 74.192|date: 2010/04/28> + 76.110|date: 2010/04/29> + 76.340|date: 2010/04/30> + 77.110|date: 2010/05/03> + 75.920|date: 2010/05/04> + 74.795|date: 2010/05/05> + 74.590|date: 2010/05/06> + 72.140|date: 2010/05/07> + 74.710|date: 2010/05/10> + 75.250|date: 2010/05/11> + 76.650|date: 2010/05/12> + 77.890|date: 2010/05/13> + 76.090|date: 2010/05/14> + 74.743|date: 2010/05/17> + 75.960|date: 2010/05/18> + 73.460|date: 2010/05/19> + 70.850|date: 2010/05/20> + 70.650|date: 2010/05/21> + 70.790|date: 2010/05/24> + 68.420|date: 2010/05/25> + 70.040|date: 2010/05/26> + 70.540|date: 2010/05/27> + 70.900|date: 2010/05/28> + 68.950|date: 2010/06/01> + 69.050|date: 2010/06/02> + 70.040|date: 2010/06/03> + 68.630|date: 2010/06/04> + 66.720|date: 2010/06/07> + 64.980|date: 2010/06/08> + 66.530|date: 2010/06/09> + 66.910|date: 2010/06/10> + 67.760|date: 2010/06/11> + 70.050|date: 2010/06/14> + 70.840|date: 2010/06/15> + 71.170|date: 2010/06/16> + 70.760|date: 2010/06/17> + 71.320|date: 2010/06/18> + 72.540|date: 2010/06/21> + 72.000|date: 2010/06/22> + 70.850|date: 2010/06/23> + 70.230|date: 2010/06/24> + 68.950|date: 2010/06/25> + 69.830|date: 2010/06/28> + 68.160|date: 2010/06/29> + 67.900|date: 2010/06/30> + 66.355|date: 2010/07/01> + 66.090|date: 2010/07/02> + 66.110|date: 2010/07/06> + 67.890|date: 2010/07/07> + 69.130|date: 2010/07/08> + 69.160|date: 2010/07/09> + 68.750|date: 2010/07/12> + 69.710|date: 2010/07/13> + 69.627|date: 2010/07/14> + 69.670|date: 2010/07/15> + 68.890|date: 2010/07/16> + 67.370|date: 2010/07/19> + 67.040|date: 2010/07/20> + 68.350|date: 2010/07/21> + 70.120|date: 2010/07/22> + 71.250|date: 2010/07/23> + 72.930|date: 2010/07/26> + 73.380|date: 2010/07/27> + 72.380|date: 2010/07/28> + 73.920|date: 2010/07/29> + 73.580|date: 2010/07/30> + 74.020|date: 2010/08/02> + 75.260|date: 2010/08/03> + 75.765|date: 2010/08/04> + 75.620|date: 2010/08/05> + 75.090|date: 2010/08/06> + 75.510|date: 2010/08/09> + 74.860|date: 2010/08/10> + 73.680|date: 2010/08/11> + 71.350|date: 2010/08/12> + 72.250|date: 2010/08/13> + 71.910|date: 2010/08/16> + 74.560|date: 2010/08/17> + 73.680|date: 2010/08/19> + 72.360|date: 2010/08/20> low |ticker: GR> => 55.630|date: 2009/08/21> + 56.800|date: 2009/08/24> + 56.580|date: 2009/08/25> + 55.060|date: 2009/08/26> + 55.160|date: 2009/08/27> + 55.510|date: 2009/08/28> + 54.540|date: 2009/08/31> + 54.430|date: 2009/09/01> + 53.910|date: 2009/09/02> + 53.420|date: 2009/09/03> + 54.610|date: 2009/09/04> + 55.750|date: 2009/09/09> + 55.460|date: 2009/09/10> + 55.890|date: 2009/09/11> + 54.910|date: 2009/09/14> + 54.440|date: 2009/09/15> + 54.970|date: 2009/09/16> + 55.120|date: 2009/09/17> + 55.220|date: 2009/09/18> + 54.670|date: 2009/09/21> + 54.650|date: 2009/09/22> + 55.390|date: 2009/09/23> + 54.480|date: 2009/09/24> + 52.690|date: 2009/09/25> + 53.050|date: 2009/09/28> + 53.460|date: 2009/09/29> + 52.940|date: 2009/09/30> + 52.990|date: 2009/10/01> + 52.160|date: 2009/10/02> + 51.970|date: 2009/10/05> + 52.420|date: 2009/10/06> + 53.040|date: 2009/10/07> + 52.860|date: 2009/10/08> + 53.160|date: 2009/10/09> + 54.583|date: 2009/10/12> + 54.540|date: 2009/10/13> + 55.720|date: 2009/10/14> + 55.830|date: 2009/10/15> + 55.750|date: 2009/10/16> + 57.090|date: 2009/10/19> + 55.210|date: 2009/10/20> + 54.430|date: 2009/10/21> + 54.930|date: 2009/10/22> + 56.890|date: 2009/10/23> + 57.130|date: 2009/10/26> + 55.670|date: 2009/10/27> + 53.570|date: 2009/10/28> + 55.870|date: 2009/11/05> + 56.770|date: 2009/11/06> + 57.960|date: 2009/11/09> + 57.500|date: 2009/11/10> + 58.100|date: 2009/11/11> + 58.560|date: 2009/11/12> + 58.630|date: 2009/11/13> + 59.750|date: 2009/11/16> + 59.870|date: 2009/11/17> + 60.190|date: 2009/11/18> + 59.300|date: 2009/11/19> + 59.900|date: 2009/11/20> + 61.090|date: 2009/11/23> + 60.690|date: 2009/11/24> + 60.780|date: 2009/11/25> + 58.840|date: 2009/11/27> + 58.870|date: 2009/11/30> + 59.670|date: 2009/12/01> + 60.450|date: 2009/12/02> + 60.400|date: 2009/12/03> + 60.140|date: 2009/12/04> + 60.590|date: 2009/12/07> + 59.850|date: 2009/12/08> + 59.660|date: 2009/12/09> + 60.500|date: 2009/12/10> + 60.650|date: 2009/12/11> + 61.980|date: 2009/12/14> + 62.580|date: 2009/12/15> + 62.260|date: 2009/12/16> + 62.500|date: 2009/12/17> + 63.300|date: 2009/12/18> + 64.450|date: 2009/12/21> + 64.680|date: 2009/12/22> + 65.210|date: 2009/12/23> + 65.010|date: 2009/12/24> + 64.680|date: 2009/12/28> + 64.290|date: 2009/12/29> + 64.000|date: 2009/12/30> + 64.250|date: 2009/12/31> + 63.850|date: 2010/01/04> + 65.940|date: 2010/01/05> + 65.750|date: 2010/01/06> + 66.060|date: 2010/01/07> + 65.370|date: 2010/01/08> + 65.510|date: 2010/01/11> + 64.710|date: 2010/01/12> + 63.620|date: 2010/01/13> + 65.170|date: 2010/01/14> + 65.925|date: 2010/01/15> + 65.840|date: 2010/01/19> + 64.270|date: 2010/01/20> + 61.900|date: 2010/01/21> + 61.160|date: 2010/01/22> + 60.940|date: 2010/01/25> + 60.100|date: 2010/01/26> + 61.170|date: 2010/01/27> + 60.870|date: 2010/01/28> + 61.360|date: 2010/01/29> + 62.300|date: 2010/02/01> + 62.720|date: 2010/02/02> + 64.100|date: 2010/02/03> + 61.750|date: 2010/02/04> + 61.240|date: 2010/02/05> + 61.700|date: 2010/02/08> + 61.950|date: 2010/02/09> + 61.960|date: 2010/02/10> + 61.950|date: 2010/02/11> + 62.570|date: 2010/02/12> + 63.640|date: 2010/02/16> + 63.491|date: 2010/02/17> + 64.160|date: 2010/02/18> + 64.610|date: 2010/02/19> + 64.940|date: 2010/02/22> + 63.680|date: 2010/02/23> + 63.980|date: 2010/02/24> + 63.200|date: 2010/02/25> + 64.920|date: 2010/02/26> + 65.330|date: 2010/03/01> + 67.440|date: 2010/03/02> + 67.680|date: 2010/03/03> + 67.580|date: 2010/03/04> + 69.150|date: 2010/03/05> + 68.650|date: 2010/03/08> + 68.850|date: 2010/03/09> + 70.700|date: 2010/03/10> + 70.920|date: 2010/03/11> + 71.345|date: 2010/03/12> + 71.170|date: 2010/03/15> + 71.340|date: 2010/03/16> + 71.220|date: 2010/03/17> + 69.960|date: 2010/03/18> + 70.090|date: 2010/03/19> + 70.920|date: 2010/03/22> + 71.150|date: 2010/03/23> + 70.640|date: 2010/03/24> + 70.770|date: 2010/03/25> + 70.450|date: 2010/03/26> + 70.560|date: 2010/03/29> + 71.030|date: 2010/03/30> + 70.240|date: 2010/03/31> + 70.560|date: 2010/04/01> + 70.970|date: 2010/04/05> + 70.250|date: 2010/04/06> + 69.830|date: 2010/04/07> + 69.830|date: 2010/04/08> + 70.470|date: 2010/04/09> + 71.260|date: 2010/04/12> + 71.730|date: 2010/04/13> + 71.600|date: 2010/04/14> + 71.990|date: 2010/04/15> + 69.890|date: 2010/04/16> + 69.710|date: 2010/04/19> + 70.120|date: 2010/04/20> + 70.810|date: 2010/04/21> + 71.770|date: 2010/04/22> + 75.000|date: 2010/04/23> + 75.015|date: 2010/04/26> + 73.590|date: 2010/04/27> + 72.610|date: 2010/04/28> + 74.440|date: 2010/04/29> + 74.070|date: 2010/04/30> + 74.180|date: 2010/05/03> + 73.530|date: 2010/05/04> + 73.180|date: 2010/05/05> + 66.760|date: 2010/05/06> + 68.790|date: 2010/05/07> + 72.910|date: 2010/05/10> + 73.080|date: 2010/05/11> + 74.800|date: 2010/05/12> + 76.060|date: 2010/05/13> + 73.420|date: 2010/05/14> + 72.920|date: 2010/05/17> + 72.950|date: 2010/05/18> + 70.560|date: 2010/05/19> + 67.450|date: 2010/05/20> + 65.670|date: 2010/05/21> + 69.230|date: 2010/05/24> + 67.170|date: 2010/05/25> + 67.920|date: 2010/05/26> + 68.560|date: 2010/05/27> + 68.820|date: 2010/05/28> + 66.870|date: 2010/06/01> + 67.270|date: 2010/06/02> + 68.830|date: 2010/06/03> + 66.390|date: 2010/06/04> + 63.620|date: 2010/06/07> + 63.170|date: 2010/06/08> + 64.380|date: 2010/06/09> + 64.680|date: 2010/06/10> + 65.600|date: 2010/06/11> + 68.020|date: 2010/06/14> + 69.120|date: 2010/06/15> + 70.060|date: 2010/06/16> + 69.530|date: 2010/06/17> + 70.530|date: 2010/06/18> + 70.610|date: 2010/06/21> + 70.070|date: 2010/06/22> + 68.670|date: 2010/06/23> + 68.310|date: 2010/06/24> + 67.450|date: 2010/06/25> + 68.300|date: 2010/06/28> + 66.700|date: 2010/06/29> + 66.120|date: 2010/06/30> + 64.540|date: 2010/07/01> + 64.740|date: 2010/07/02> + 64.440|date: 2010/07/06> + 64.990|date: 2010/07/07> + 68.010|date: 2010/07/08> + 68.310|date: 2010/07/09> + 66.830|date: 2010/07/12> + 67.580|date: 2010/07/13> + 68.360|date: 2010/07/14> + 68.030|date: 2010/07/15> + 66.590|date: 2010/07/16> + 65.910|date: 2010/07/19> + 64.740|date: 2010/07/20> + 66.490|date: 2010/07/21> + 67.840|date: 2010/07/22> + 69.350|date: 2010/07/23> + 70.670|date: 2010/07/26> + 71.570|date: 2010/07/27> + 71.440|date: 2010/07/28> + 71.300|date: 2010/07/29> + 71.950|date: 2010/07/30> + 71.980|date: 2010/08/02> + 73.570|date: 2010/08/03> + 74.830|date: 2010/08/04> + 73.990|date: 2010/08/05> + 73.850|date: 2010/08/06> + 74.820|date: 2010/08/09> + 73.680|date: 2010/08/10> + 70.780|date: 2010/08/11> + 70.170|date: 2010/08/12> + 70.780|date: 2010/08/13> + 70.880|date: 2010/08/16> + 72.000|date: 2010/08/17> + 72.050|date: 2010/08/19> + 71.300|date: 2010/08/20> close |ticker: GR> => 57.030|date: 2009/08/21> + 57.160|date: 2009/08/24> + 56.860|date: 2009/08/25> + 55.250|date: 2009/08/26> + 56.640|date: 2009/08/27> + 55.790|date: 2009/08/28> + 55.160|date: 2009/08/31> + 54.580|date: 2009/09/01> + 54.000|date: 2009/09/02> + 54.780|date: 2009/09/03> + 55.980|date: 2009/09/04> + 56.530|date: 2009/09/09> + 56.630|date: 2009/09/10> + 56.320|date: 2009/09/11> + 56.480|date: 2009/09/14> + 55.640|date: 2009/09/15> + 55.680|date: 2009/09/16> + 55.490|date: 2009/09/17> + 55.490|date: 2009/09/18> + 54.930|date: 2009/09/21> + 56.300|date: 2009/09/22> + 55.490|date: 2009/09/23> + 54.700|date: 2009/09/24> + 53.200|date: 2009/09/25> + 53.600|date: 2009/09/28> + 53.790|date: 2009/09/29> + 54.340|date: 2009/09/30> + 53.230|date: 2009/10/01> + 52.420|date: 2009/10/02> + 53.600|date: 2009/10/05> + 53.090|date: 2009/10/06> + 53.330|date: 2009/10/07> + 53.310|date: 2009/10/08> + 55.200|date: 2009/10/09> + 54.830|date: 2009/10/12> + 55.300|date: 2009/10/13> + 56.990|date: 2009/10/14> + 56.470|date: 2009/10/15> + 57.160|date: 2009/10/16> + 57.860|date: 2009/10/19> + 55.390|date: 2009/10/20> + 54.650|date: 2009/10/21> + 58.570|date: 2009/10/22> + 57.440|date: 2009/10/23> + 57.680|date: 2009/10/26> + 55.790|date: 2009/10/27> + 53.680|date: 2009/10/28> + 57.120|date: 2009/11/05> + 57.630|date: 2009/11/06> + 58.200|date: 2009/11/09> + 57.950|date: 2009/11/10> + 58.840|date: 2009/11/11> + 58.670|date: 2009/11/12> + 59.800|date: 2009/11/13> + 60.410|date: 2009/11/16> + 61.000|date: 2009/11/17> + 60.690|date: 2009/11/18> + 60.420|date: 2009/11/19> + 60.850|date: 2009/11/20> + 61.500|date: 2009/11/23> + 61.260|date: 2009/11/24> + 61.220|date: 2009/11/25> + 60.070|date: 2009/11/27> + 59.340|date: 2009/11/30> + 60.670|date: 2009/12/01> + 61.040|date: 2009/12/02> + 60.980|date: 2009/12/03> + 61.360|date: 2009/12/04> + 61.150|date: 2009/12/07> + 60.700|date: 2009/12/08> + 60.590|date: 2009/12/09> + 60.660|date: 2009/12/10> + 62.100|date: 2009/12/11> + 63.780|date: 2009/12/14> + 62.770|date: 2009/12/15> + 63.010|date: 2009/12/16> + 63.680|date: 2009/12/17> + 63.850|date: 2009/12/18> + 64.740|date: 2009/12/21> + 65.640|date: 2009/12/22> + 65.250|date: 2009/12/23> + 65.250|date: 2009/12/24> + 64.790|date: 2009/12/28> + 64.340|date: 2009/12/29> + 64.620|date: 2009/12/30> + 64.250|date: 2009/12/31> + 66.350|date: 2010/01/04> + 66.440|date: 2010/01/05> + 66.820|date: 2010/01/06> + 66.160|date: 2010/01/07> + 66.210|date: 2010/01/08> + 66.350|date: 2010/01/11> + 64.710|date: 2010/01/12> + 65.600|date: 2010/01/13> + 66.720|date: 2010/01/14> + 66.220|date: 2010/01/15> + 66.320|date: 2010/01/19> + 65.060|date: 2010/01/20> + 62.690|date: 2010/01/21> + 61.410|date: 2010/01/22> + 61.140|date: 2010/01/25> + 61.430|date: 2010/01/26> + 62.230|date: 2010/01/27> + 61.370|date: 2010/01/28> + 61.910|date: 2010/01/29> + 63.090|date: 2010/02/01> + 64.790|date: 2010/02/02> + 64.220|date: 2010/02/03> + 62.420|date: 2010/02/04> + 62.450|date: 2010/02/05> + 61.850|date: 2010/02/08> + 62.690|date: 2010/02/09> + 62.270|date: 2010/02/10> + 63.510|date: 2010/02/11> + 63.360|date: 2010/02/12> + 64.170|date: 2010/02/16> + 64.180|date: 2010/02/17> + 64.880|date: 2010/02/18> + 65.240|date: 2010/02/19> + 65.000|date: 2010/02/22> + 64.200|date: 2010/02/23> + 64.900|date: 2010/02/24> + 64.800|date: 2010/02/25> + 65.630|date: 2010/02/26> + 67.250|date: 2010/03/01> + 67.790|date: 2010/03/02> + 67.680|date: 2010/03/03> + 69.040|date: 2010/03/04> + 69.690|date: 2010/03/05> + 68.740|date: 2010/03/08> + 69.720|date: 2010/03/09> + 71.200|date: 2010/03/10> + 72.650|date: 2010/03/11> + 72.000|date: 2010/03/12> + 71.650|date: 2010/03/15> + 72.030|date: 2010/03/16> + 71.490|date: 2010/03/17> + 70.230|date: 2010/03/18> + 71.410|date: 2010/03/19> + 71.460|date: 2010/03/22> + 71.520|date: 2010/03/23> + 70.850|date: 2010/03/24> + 70.880|date: 2010/03/25> + 71.010|date: 2010/03/26> + 71.050|date: 2010/03/29> + 71.540|date: 2010/03/30> + 70.520|date: 2010/03/31> + 70.930|date: 2010/04/01> + 71.110|date: 2010/04/05> + 70.550|date: 2010/04/06> + 70.430|date: 2010/04/07> + 70.500|date: 2010/04/08> + 71.030|date: 2010/04/09> + 72.040|date: 2010/04/12> + 72.440|date: 2010/04/13> + 72.410|date: 2010/04/14> + 72.710|date: 2010/04/15> + 71.200|date: 2010/04/16> + 70.180|date: 2010/04/19> + 70.820|date: 2010/04/20> + 72.500|date: 2010/04/21> + 76.510|date: 2010/04/22> + 76.110|date: 2010/04/23> + 75.190|date: 2010/04/26> + 73.820|date: 2010/04/27> + 73.790|date: 2010/04/28> + 75.960|date: 2010/04/29> + 74.180|date: 2010/04/30> + 76.980|date: 2010/05/03> + 74.160|date: 2010/05/04> + 73.660|date: 2010/05/05> + 71.360|date: 2010/05/06> + 70.390|date: 2010/05/07> + 74.200|date: 2010/05/10> + 74.220|date: 2010/05/11> + 76.540|date: 2010/05/12> + 76.400|date: 2010/05/13> + 74.250|date: 2010/05/14> + 74.220|date: 2010/05/17> + 73.430|date: 2010/05/18> + 72.340|date: 2010/05/19> + 68.350|date: 2010/05/20> + 70.240|date: 2010/05/21> + 69.310|date: 2010/05/24> + 68.360|date: 2010/05/25> + 68.090|date: 2010/05/26> + 70.500|date: 2010/05/27> + 69.400|date: 2010/05/28> + 67.370|date: 2010/06/01> + 68.970|date: 2010/06/02> + 69.780|date: 2010/06/03> + 66.720|date: 2010/06/04> + 63.800|date: 2010/06/07> + 64.490|date: 2010/06/08> + 64.660|date: 2010/06/09> + 66.730|date: 2010/06/10> + 67.650|date: 2010/06/11> + 68.630|date: 2010/06/14> + 70.810|date: 2010/06/15> + 70.730|date: 2010/06/16> + 70.600|date: 2010/06/17> + 71.170|date: 2010/06/18> + 71.150|date: 2010/06/21> + 70.210|date: 2010/06/22> + 70.130|date: 2010/06/23> + 68.460|date: 2010/06/24> + 68.530|date: 2010/06/25> + 69.230|date: 2010/06/28> + 67.090|date: 2010/06/29> + 66.250|date: 2010/06/30> + 65.730|date: 2010/07/01> + 65.360|date: 2010/07/02> + 65.210|date: 2010/07/06> + 67.800|date: 2010/07/07> + 69.100|date: 2010/07/08> + 69.020|date: 2010/07/09> + 67.230|date: 2010/07/12> + 69.400|date: 2010/07/13> + 69.220|date: 2010/07/14> + 69.500|date: 2010/07/15> + 66.700|date: 2010/07/16> + 66.650|date: 2010/07/19> + 66.960|date: 2010/07/20> + 67.040|date: 2010/07/21> + 69.770|date: 2010/07/22> + 70.920|date: 2010/07/23> + 72.650|date: 2010/07/26> + 72.190|date: 2010/07/27> + 72.060|date: 2010/07/28> + 72.950|date: 2010/07/29> + 72.870|date: 2010/07/30> + 73.790|date: 2010/08/02> + 74.800|date: 2010/08/03> + 75.290|date: 2010/08/04> + 75.320|date: 2010/08/05> + 75.000|date: 2010/08/06> + 75.100|date: 2010/08/09> + 74.590|date: 2010/08/10> + 71.430|date: 2010/08/11> + 71.200|date: 2010/08/12> + 71.820|date: 2010/08/13> + 71.430|date: 2010/08/16> + 73.470|date: 2010/08/17> + 72.420|date: 2010/08/19> + 72.250|date: 2010/08/20> volume |ticker: GR> => 13126.000|date: 2009/08/21> + 7718.000|date: 2009/08/24> + 12499.000|date: 2009/08/25> + 11425.000|date: 2009/08/26> + 19073.000|date: 2009/08/27> + 8383.000|date: 2009/08/28> + 7522.000|date: 2009/08/31> + 13741.000|date: 2009/09/01> + 9040.000|date: 2009/09/02> + 8037.000|date: 2009/09/03> + 7448.000|date: 2009/09/04> + 8113.000|date: 2009/09/09> + 14026.000|date: 2009/09/10> + 6966.000|date: 2009/09/11> + 9428.000|date: 2009/09/14> + 14492.000|date: 2009/09/15> + 15260.000|date: 2009/09/16> + 24505.000|date: 2009/09/17> + 16403.000|date: 2009/09/18> + 10604.000|date: 2009/09/21> + 16738.000|date: 2009/09/22> + 10488.000|date: 2009/09/23> + 9522.000|date: 2009/09/24> + 25609.000|date: 2009/09/25> + 11024.000|date: 2009/09/28> + 25012.000|date: 2009/09/29> + 17411.000|date: 2009/09/30> + 12811.000|date: 2009/10/01> + 8890.000|date: 2009/10/02> + 9844.000|date: 2009/10/05> + 19917.000|date: 2009/10/06> + 16187.000|date: 2009/10/07> + 26665.000|date: 2009/10/08> + 16412.000|date: 2009/10/09> + 9876.000|date: 2009/10/12> + 8879.000|date: 2009/10/13> + 14675.000|date: 2009/10/14> + 13887.000|date: 2009/10/15> + 13627.000|date: 2009/10/16> + 13923.000|date: 2009/10/19> + 21947.000|date: 2009/10/20> + 21700.000|date: 2009/10/21> + 48774.000|date: 2009/10/22> + 21433.000|date: 2009/10/23> + 16047.000|date: 2009/10/26> + 22422.000|date: 2009/10/27> + 21679.000|date: 2009/10/28> + 10700.000|date: 2009/11/05> + 12911.000|date: 2009/11/06> + 13796.000|date: 2009/11/09> + 15626.000|date: 2009/11/10> + 11630.000|date: 2009/11/11> + 11202.000|date: 2009/11/12> + 7603.000|date: 2009/11/13> + 15094.000|date: 2009/11/16> + 8106.000|date: 2009/11/17> + 9584.000|date: 2009/11/18> + 12128.000|date: 2009/11/19> + 9080.000|date: 2009/11/20> + 12440.000|date: 2009/11/23> + 8393.000|date: 2009/11/24> + 7606.000|date: 2009/11/25> + 3882.000|date: 2009/11/27> + 11980.000|date: 2009/11/30> + 10443.000|date: 2009/12/01> + 9971.000|date: 2009/12/02> + 15733.000|date: 2009/12/03> + 16522.000|date: 2009/12/04> + 6979.000|date: 2009/12/07> + 10189.000|date: 2009/12/08> + 7849.000|date: 2009/12/09> + 6752.000|date: 2009/12/10> + 18926.000|date: 2009/12/11> + 18493.000|date: 2009/12/14> + 12838.000|date: 2009/12/15> + 15893.000|date: 2009/12/16> + 14110.000|date: 2009/12/17> + 18057.000|date: 2009/12/18> + 10862.000|date: 2009/12/21> + 10566.000|date: 2009/12/22> + 6741.000|date: 2009/12/23> + 1704.000|date: 2009/12/24> + 4612.000|date: 2009/12/28> + 10802.000|date: 2009/12/29> + 6211.000|date: 2009/12/30> + 4315.000|date: 2009/12/31> + 15382.000|date: 2010/01/04> + 8103.000|date: 2010/01/05> + 9969.000|date: 2010/01/06> + 8890.000|date: 2010/01/07> + 9917.000|date: 2010/01/08> + 6170.000|date: 2010/01/11> + 14132.000|date: 2010/01/12> + 13525.000|date: 2010/01/13> + 7833.000|date: 2010/01/14> + 8448.000|date: 2010/01/15> + 7697.000|date: 2010/01/19> + 13598.000|date: 2010/01/20> + 17288.000|date: 2010/01/21> + 8535.000|date: 2010/01/22> + 7381.000|date: 2010/01/25> + 14430.000|date: 2010/01/26> + 16958.000|date: 2010/01/27> + 23307.000|date: 2010/01/28> + 22390.000|date: 2010/01/29> + 14132.000|date: 2010/02/01> + 18616.000|date: 2010/02/02> + 8295.000|date: 2010/02/03> + 20384.000|date: 2010/02/04> + 15878.000|date: 2010/02/05> + 12874.000|date: 2010/02/08> + 15606.000|date: 2010/02/09> + 9338.000|date: 2010/02/10> + 10413.000|date: 2010/02/11> + 7687.000|date: 2010/02/12> + 20793.000|date: 2010/02/16> + 13030.000|date: 2010/02/17> + 9561.000|date: 2010/02/18> + 12444.000|date: 2010/02/19> + 7983.000|date: 2010/02/22> + 14157.000|date: 2010/02/23> + 14100.000|date: 2010/02/24> + 15141.000|date: 2010/02/25> + 16516.000|date: 2010/02/26> + 18971.000|date: 2010/03/01> + 21222.000|date: 2010/03/02> + 15122.000|date: 2010/03/03> + 19760.000|date: 2010/03/04> + 24818.000|date: 2010/03/05> + 13382.000|date: 2010/03/08> + 16253.000|date: 2010/03/09> + 18022.000|date: 2010/03/10> + 21373.000|date: 2010/03/11> + 11227.000|date: 2010/03/12> + 8850.000|date: 2010/03/15> + 17622.000|date: 2010/03/16> + 18962.000|date: 2010/03/17> + 33027.000|date: 2010/03/18> + 37041.000|date: 2010/03/19> + 15193.000|date: 2010/03/22> + 14071.000|date: 2010/03/23> + 11509.000|date: 2010/03/24> + 14198.000|date: 2010/03/25> + 16942.000|date: 2010/03/26> + 12252.000|date: 2010/03/29> + 13155.000|date: 2010/03/30> + 13972.000|date: 2010/03/31> + 14024.000|date: 2010/04/01> + 11170.000|date: 2010/04/05> + 11795.000|date: 2010/04/06> + 12936.000|date: 2010/04/07> + 6711.000|date: 2010/04/08> + 16386.000|date: 2010/04/09> + 34290.000|date: 2010/04/12> + 14965.000|date: 2010/04/13> + 11246.000|date: 2010/04/14> + 11574.000|date: 2010/04/15> + 19418.000|date: 2010/04/16> + 10484.000|date: 2010/04/19> + 17938.000|date: 2010/04/20> + 20413.000|date: 2010/04/21> + 55456.000|date: 2010/04/22> + 18657.000|date: 2010/04/23> + 12409.000|date: 2010/04/26> + 15734.000|date: 2010/04/27> + 15310.000|date: 2010/04/28> + 12061.000|date: 2010/04/29> + 10216.000|date: 2010/04/30> + 13630.000|date: 2010/05/03> + 12915.000|date: 2010/05/04> + 15301.000|date: 2010/05/05> + 17509.000|date: 2010/05/06> + 20334.000|date: 2010/05/07> + 16002.000|date: 2010/05/10> + 9813.000|date: 2010/05/11> + 11409.000|date: 2010/05/12> + 18693.000|date: 2010/05/13> + 15481.000|date: 2010/05/14> + 13358.000|date: 2010/05/17> + 17933.000|date: 2010/05/18> + 19474.000|date: 2010/05/19> + 30565.000|date: 2010/05/20> + 19952.000|date: 2010/05/21> + 12248.000|date: 2010/05/24> + 19994.000|date: 2010/05/25> + 12554.000|date: 2010/05/26> + 15559.000|date: 2010/05/27> + 9675.000|date: 2010/05/28> + 26560.000|date: 2010/06/01> + 10082.000|date: 2010/06/02> + 11568.000|date: 2010/06/03> + 13349.000|date: 2010/06/04> + 25812.000|date: 2010/06/07> + 21588.000|date: 2010/06/08> + 14582.000|date: 2010/06/09> + 14992.000|date: 2010/06/10> + 10594.000|date: 2010/06/11> + 18286.000|date: 2010/06/14> + 12106.000|date: 2010/06/15> + 8403.000|date: 2010/06/16> + 7600.000|date: 2010/06/17> + 7349.000|date: 2010/06/18> + 9444.000|date: 2010/06/21> + 12862.000|date: 2010/06/22> + 13283.000|date: 2010/06/23> + 9380.000|date: 2010/06/24> + 23394.000|date: 2010/06/25> + 11458.000|date: 2010/06/28> + 22066.000|date: 2010/06/29> + 19096.000|date: 2010/06/30> + 12633.000|date: 2010/07/01> + 9160.000|date: 2010/07/02> + 15398.000|date: 2010/07/06> + 16007.000|date: 2010/07/07> + 8626.000|date: 2010/07/08> + 5964.000|date: 2010/07/09> + 11312.000|date: 2010/07/12> + 12722.000|date: 2010/07/13> + 9976.000|date: 2010/07/14> + 11715.000|date: 2010/07/15> + 13455.000|date: 2010/07/16> + 11153.000|date: 2010/07/19> + 12245.000|date: 2010/07/20> + 14790.000|date: 2010/07/21> + 11656.000|date: 2010/07/22> + 14476.000|date: 2010/07/23> + 11714.000|date: 2010/07/26> + 11578.000|date: 2010/07/27> + 17105.000|date: 2010/07/28> + 21588.000|date: 2010/07/29> + 15321.000|date: 2010/07/30> + 17501.000|date: 2010/08/02> + 15365.000|date: 2010/08/03> + 13459.000|date: 2010/08/04> + 8871.000|date: 2010/08/05> + 6238.000|date: 2010/08/06> + 10379.000|date: 2010/08/09> + 13916.000|date: 2010/08/10> + 15103.000|date: 2010/08/11> + 10012.000|date: 2010/08/12> + 10632.000|date: 2010/08/13> + 10475.000|date: 2010/08/16> + 19835.000|date: 2010/08/17> + 8932.000|date: 2010/08/19> + 7520.000|date: 2010/08/20> open |ticker: GS> => 163.760|date: 2009/08/21> + 164.360|date: 2009/08/24> + 163.330|date: 2009/08/25> + 164.290|date: 2009/08/26> + 165.690|date: 2009/08/27> + 165.870|date: 2009/08/28> + 162.950|date: 2009/08/31> + 164.800|date: 2009/09/01> + 160.130|date: 2009/09/02> + 159.920|date: 2009/09/03> + 161.540|date: 2009/09/04> + 167.800|date: 2009/09/09> + 171.000|date: 2009/09/10> + 176.800|date: 2009/09/11> + 173.280|date: 2009/09/14> + 178.000|date: 2009/09/15> + 177.820|date: 2009/09/16> + 179.880|date: 2009/09/17> + 181.690|date: 2009/09/18> + 181.690|date: 2009/09/21> + 183.880|date: 2009/09/22> + 186.310|date: 2009/09/23> + 184.920|date: 2009/09/24> + 182.180|date: 2009/09/25> + 180.140|date: 2009/09/28> + 182.990|date: 2009/09/29> + 184.770|date: 2009/09/30> + 184.010|date: 2009/10/01> + 176.450|date: 2009/10/02> + 180.770|date: 2009/10/05> + 188.460|date: 2009/10/06> + 186.510|date: 2009/10/07> + 191.890|date: 2009/10/08> + 188.730|date: 2009/10/09> + 190.860|date: 2009/10/12> + 186.410|date: 2009/10/13> + 191.580|date: 2009/10/14> + 188.620|date: 2009/10/15> + 186.670|date: 2009/10/16> + 184.850|date: 2009/10/19> + 185.190|date: 2009/10/20> + 185.200|date: 2009/10/21> + 180.040|date: 2009/10/22> + 184.030|date: 2009/10/23> + 180.520|date: 2009/10/26> + 179.250|date: 2009/10/27> + 177.910|date: 2009/10/28> + 170.980|date: 2009/11/05> + 171.960|date: 2009/11/06> + 173.680|date: 2009/11/09> + 176.400|date: 2009/11/10> + 178.030|date: 2009/11/11> + 179.700|date: 2009/11/12> + 178.890|date: 2009/11/13> + 177.990|date: 2009/11/16> + 177.010|date: 2009/11/17> + 176.470|date: 2009/11/18> + 175.530|date: 2009/11/19> + 171.400|date: 2009/11/20> + 171.670|date: 2009/11/23> + 171.640|date: 2009/11/24> + 171.970|date: 2009/11/25> + 164.270|date: 2009/11/27> + 165.470|date: 2009/11/30> + 171.250|date: 2009/12/01> + 167.650|date: 2009/12/02> + 167.950|date: 2009/12/03> + 167.500|date: 2009/12/04> + 166.520|date: 2009/12/07> + 163.120|date: 2009/12/08> + 162.130|date: 2009/12/09> + 166.690|date: 2009/12/10> + 167.540|date: 2009/12/11> + 166.480|date: 2009/12/14> + 164.810|date: 2009/12/15> + 163.850|date: 2009/12/16> + 162.310|date: 2009/12/17> + 161.710|date: 2009/12/18> + 163.790|date: 2009/12/21> + 165.500|date: 2009/12/22> + 165.280|date: 2009/12/23> + 164.000|date: 2009/12/24> + 164.100|date: 2009/12/28> + 164.500|date: 2009/12/29> + 164.060|date: 2009/12/30> + 167.280|date: 2009/12/31> + 170.050|date: 2010/01/04> + 173.100|date: 2010/01/05> + 175.380|date: 2010/01/06> + 174.320|date: 2010/01/07> + 176.240|date: 2010/01/08> + 175.060|date: 2010/01/11> + 170.010|date: 2010/01/12> + 168.010|date: 2010/01/13> + 168.000|date: 2010/01/14> + 167.600|date: 2010/01/15> + 164.940|date: 2010/01/19> + 165.800|date: 2010/01/20> + 169.290|date: 2010/01/21> + 158.690|date: 2010/01/22> + 156.130|date: 2010/01/25> + 154.920|date: 2010/01/26> + 150.750|date: 2010/01/27> + 154.230|date: 2010/01/28> + 154.590|date: 2010/01/29> + 149.680|date: 2010/02/01> + 153.760|date: 2010/02/02> + 157.920|date: 2010/02/03> + 155.650|date: 2010/02/04> + 150.815|date: 2010/02/05> + 154.270|date: 2010/02/08> + 152.820|date: 2010/02/09> + 152.770|date: 2010/02/10> + 154.400|date: 2010/02/11> + 152.350|date: 2010/02/12> + 155.300|date: 2010/02/16> + 158.000|date: 2010/02/17> + 155.610|date: 2010/02/18> + 154.490|date: 2010/02/19> + 156.980|date: 2010/02/22> + 156.810|date: 2010/02/23> + 157.340|date: 2010/02/24> + 156.230|date: 2010/02/25> + 156.260|date: 2010/02/26> + 156.510|date: 2010/03/01> + 157.180|date: 2010/03/02> + 159.040|date: 2010/03/03> + 158.250|date: 2010/03/04> + 165.110|date: 2010/03/05> + 167.880|date: 2010/03/08> + 169.220|date: 2010/03/09> + 170.260|date: 2010/03/10> + 171.400|date: 2010/03/11> + 175.010|date: 2010/03/12> + 173.950|date: 2010/03/15> + 174.330|date: 2010/03/16> + 176.890|date: 2010/03/17> + 176.200|date: 2010/03/18> + 178.190|date: 2010/03/19> + 176.500|date: 2010/03/22> + 176.250|date: 2010/03/23> + 173.640|date: 2010/03/24> + 175.240|date: 2010/03/25> + 175.460|date: 2010/03/26> + 173.870|date: 2010/03/29> + 174.260|date: 2010/03/30> + 170.000|date: 2010/03/31> + 171.720|date: 2010/04/01> + 170.680|date: 2010/04/05> + 172.610|date: 2010/04/06> + 172.890|date: 2010/04/07> + 176.100|date: 2010/04/08> + 180.280|date: 2010/04/09> + 179.360|date: 2010/04/12> + 177.560|date: 2010/04/13> + 183.910|date: 2010/04/14> + 185.540|date: 2010/04/15> + 183.620|date: 2010/04/16> + 155.600|date: 2010/04/19> + 166.440|date: 2010/04/20> + 161.510|date: 2010/04/21> + 157.930|date: 2010/04/22> + 160.190|date: 2010/04/23> + 156.720|date: 2010/04/26> + 150.250|date: 2010/04/27> + 156.660|date: 2010/04/28> + 159.590|date: 2010/04/29> + 151.900|date: 2010/04/30> + 147.840|date: 2010/05/03> + 149.030|date: 2010/05/04> + 148.100|date: 2010/05/05> + 147.480|date: 2010/05/06> + 145.380|date: 2010/05/07> + 149.090|date: 2010/05/10> + 142.400|date: 2010/05/11> + 144.240|date: 2010/05/12> + 148.360|date: 2010/05/13> + 143.410|date: 2010/05/14> + 143.470|date: 2010/05/17> + 143.690|date: 2010/05/18> + 137.910|date: 2010/05/19> + 138.200|date: 2010/05/20> + 137.080|date: 2010/05/21> + 142.000|date: 2010/05/24> + 134.730|date: 2010/05/25> + 144.340|date: 2010/05/26> + 142.930|date: 2010/05/27> + 144.420|date: 2010/05/28> + 144.260|date: 2010/06/01> + 142.000|date: 2010/06/02> + 144.910|date: 2010/06/03> + 142.170|date: 2010/06/04> + 142.345|date: 2010/06/07> + 139.140|date: 2010/06/08> + 138.590|date: 2010/06/09> + 137.600|date: 2010/06/10> + 133.330|date: 2010/06/11> + 137.110|date: 2010/06/14> + 134.630|date: 2010/06/15> + 136.060|date: 2010/06/16> + 136.950|date: 2010/06/17> + 137.820|date: 2010/06/18> + 139.660|date: 2010/06/21> + 137.540|date: 2010/06/22> + 133.900|date: 2010/06/23> + 134.140|date: 2010/06/24> + 136.990|date: 2010/06/25> + 140.380|date: 2010/06/28> + 134.980|date: 2010/06/29> + 133.680|date: 2010/06/30> + 131.745|date: 2010/07/01> + 132.110|date: 2010/07/02> + 133.740|date: 2010/07/06> + 132.440|date: 2010/07/07> + 136.920|date: 2010/07/08> + 135.200|date: 2010/07/09> + 137.610|date: 2010/07/12> + 138.500|date: 2010/07/13> + 139.290|date: 2010/07/14> + 140.020|date: 2010/07/15> + 151.590|date: 2010/07/16> + 147.670|date: 2010/07/19> + 142.150|date: 2010/07/20> + 150.050|date: 2010/07/21> + 148.880|date: 2010/07/22> + 146.650|date: 2010/07/23> + 147.390|date: 2010/07/26> + 149.090|date: 2010/07/27> + 147.000|date: 2010/07/28> + 148.270|date: 2010/07/29> + 151.350|date: 2010/07/30> + 152.820|date: 2010/08/02> + 152.120|date: 2010/08/03> + 153.620|date: 2010/08/04> + 155.630|date: 2010/08/05> + 154.350|date: 2010/08/06> + 155.930|date: 2010/08/09> + 154.200|date: 2010/08/10> + 151.720|date: 2010/08/11> + 148.000|date: 2010/08/12> + 149.380|date: 2010/08/13> + 147.580|date: 2010/08/16> + 148.680|date: 2010/08/17> + 148.670|date: 2010/08/19> + 147.440|date: 2010/08/20> high |ticker: GS> => 164.900|date: 2009/08/21> + 166.260|date: 2009/08/24> + 165.300|date: 2009/08/25> + 166.410|date: 2009/08/26> + 165.900|date: 2009/08/27> + 166.250|date: 2009/08/28> + 165.590|date: 2009/08/31> + 166.380|date: 2009/09/01> + 161.440|date: 2009/09/02> + 162.250|date: 2009/09/03> + 163.850|date: 2009/09/04> + 170.560|date: 2009/09/09> + 175.360|date: 2009/09/10> + 177.810|date: 2009/09/11> + 177.900|date: 2009/09/14> + 178.000|date: 2009/09/15> + 179.870|date: 2009/09/16> + 183.000|date: 2009/09/17> + 183.950|date: 2009/09/18> + 183.730|date: 2009/09/21> + 185.800|date: 2009/09/22> + 188.000|date: 2009/09/23> + 185.600|date: 2009/09/24> + 183.100|date: 2009/09/25> + 182.780|date: 2009/09/28> + 184.780|date: 2009/09/29> + 185.480|date: 2009/09/30> + 184.690|date: 2009/10/01> + 181.060|date: 2009/10/02> + 186.650|date: 2009/10/05> + 189.440|date: 2009/10/06> + 190.580|date: 2009/10/07> + 192.170|date: 2009/10/08> + 189.750|date: 2009/10/09> + 190.900|date: 2009/10/12> + 187.800|date: 2009/10/13> + 193.600|date: 2009/10/14> + 190.860|date: 2009/10/15> + 187.652|date: 2009/10/16> + 186.790|date: 2009/10/19> + 187.550|date: 2009/10/20> + 185.500|date: 2009/10/21> + 183.940|date: 2009/10/22> + 184.890|date: 2009/10/23> + 182.450|date: 2009/10/26> + 180.100|date: 2009/10/27> + 178.400|date: 2009/10/28> + 173.500|date: 2009/11/05> + 173.949|date: 2009/11/06> + 176.750|date: 2009/11/09> + 177.745|date: 2009/11/10> + 180.840|date: 2009/11/11> + 181.430|date: 2009/11/12> + 178.990|date: 2009/11/13> + 179.380|date: 2009/11/16> + 178.250|date: 2009/11/17> + 177.450|date: 2009/11/18> + 176.200|date: 2009/11/19> + 172.440|date: 2009/11/20> + 173.630|date: 2009/11/23> + 172.000|date: 2009/11/24> + 172.100|date: 2009/11/25> + 166.300|date: 2009/11/27> + 169.990|date: 2009/11/30> + 171.330|date: 2009/12/01> + 167.810|date: 2009/12/02> + 169.160|date: 2009/12/03> + 167.800|date: 2009/12/04> + 167.360|date: 2009/12/07> + 164.100|date: 2009/12/08> + 167.050|date: 2009/12/09> + 167.940|date: 2009/12/10> + 167.950|date: 2009/12/11> + 166.500|date: 2009/12/14> + 166.000|date: 2009/12/15> + 165.890|date: 2009/12/16> + 163.620|date: 2009/12/17> + 163.380|date: 2009/12/18> + 166.750|date: 2009/12/21> + 166.300|date: 2009/12/22> + 165.800|date: 2009/12/23> + 164.900|date: 2009/12/24> + 165.710|date: 2009/12/28> + 165.200|date: 2009/12/29> + 167.280|date: 2009/12/30> + 170.130|date: 2009/12/31> + 174.250|date: 2010/01/04> + 176.260|date: 2010/01/05> + 175.380|date: 2010/01/06> + 178.750|date: 2010/01/07> + 177.430|date: 2010/01/08> + 175.060|date: 2010/01/11> + 170.480|date: 2010/01/12> + 169.670|date: 2010/01/13> + 170.720|date: 2010/01/14> + 167.800|date: 2010/01/15> + 167.398|date: 2010/01/19> + 168.180|date: 2010/01/20> + 171.000|date: 2010/01/21> + 159.750|date: 2010/01/22> + 158.300|date: 2010/01/25> + 156.500|date: 2010/01/26> + 152.930|date: 2010/01/27> + 155.200|date: 2010/01/28> + 154.880|date: 2010/01/29> + 155.250|date: 2010/02/01> + 157.500|date: 2010/02/02> + 159.940|date: 2010/02/03> + 156.060|date: 2010/02/04> + 154.460|date: 2010/02/05> + 154.600|date: 2010/02/08> + 153.530|date: 2010/02/09> + 155.350|date: 2010/02/10> + 155.320|date: 2010/02/11> + 154.500|date: 2010/02/12> + 157.740|date: 2010/02/16> + 158.190|date: 2010/02/17> + 156.590|date: 2010/02/18> + 157.000|date: 2010/02/19> + 157.970|date: 2010/02/22> + 160.210|date: 2010/02/23> + 159.250|date: 2010/02/24> + 156.440|date: 2010/02/25> + 156.990|date: 2010/02/26> + 158.290|date: 2010/03/01> + 159.750|date: 2010/03/02> + 159.450|date: 2010/03/03> + 163.850|date: 2010/03/04> + 168.250|date: 2010/03/05> + 170.690|date: 2010/03/08> + 172.200|date: 2010/03/09> + 172.340|date: 2010/03/10> + 173.570|date: 2010/03/11> + 176.340|date: 2010/03/12> + 175.200|date: 2010/03/15> + 176.420|date: 2010/03/16> + 177.880|date: 2010/03/17> + 177.750|date: 2010/03/18> + 178.210|date: 2010/03/19> + 176.950|date: 2010/03/22> + 176.810|date: 2010/03/23> + 175.960|date: 2010/03/24> + 178.730|date: 2010/03/25> + 175.480|date: 2010/03/26> + 174.430|date: 2010/03/29> + 174.780|date: 2010/03/30> + 171.660|date: 2010/03/31> + 172.000|date: 2010/04/01> + 173.370|date: 2010/04/05> + 173.890|date: 2010/04/06> + 177.900|date: 2010/04/07> + 180.800|date: 2010/04/08> + 181.000|date: 2010/04/09> + 180.384|date: 2010/04/12> + 180.000|date: 2010/04/13> + 185.940|date: 2010/04/14> + 185.600|date: 2010/04/15> + 186.410|date: 2010/04/16> + 163.730|date: 2010/04/19> + 166.710|date: 2010/04/20> + 163.140|date: 2010/04/21> + 162.000|date: 2010/04/22> + 160.720|date: 2010/04/23> + 156.990|date: 2010/04/26> + 156.190|date: 2010/04/27> + 157.650|date: 2010/04/28> + 161.050|date: 2010/04/29> + 152.500|date: 2010/04/30> + 150.650|date: 2010/05/03> + 152.350|date: 2010/05/04> + 151.220|date: 2010/05/05> + 148.630|date: 2010/05/06> + 146.550|date: 2010/05/07> + 149.900|date: 2010/05/10> + 145.500|date: 2010/05/11> + 147.650|date: 2010/05/12> + 148.450|date: 2010/05/13> + 144.150|date: 2010/05/14> + 144.300|date: 2010/05/17> + 143.750|date: 2010/05/18> + 140.130|date: 2010/05/19> + 139.490|date: 2010/05/20> + 143.450|date: 2010/05/21> + 142.950|date: 2010/05/24> + 143.190|date: 2010/05/25> + 145.800|date: 2010/05/26> + 145.050|date: 2010/05/27> + 145.800|date: 2010/05/28> + 146.400|date: 2010/06/01> + 145.000|date: 2010/06/02> + 145.250|date: 2010/06/03> + 145.870|date: 2010/06/04> + 143.270|date: 2010/06/07> + 139.680|date: 2010/06/08> + 139.420|date: 2010/06/09> + 137.770|date: 2010/06/10> + 136.050|date: 2010/06/11> + 137.110|date: 2010/06/14> + 137.400|date: 2010/06/15> + 138.260|date: 2010/06/16> + 138.380|date: 2010/06/17> + 139.720|date: 2010/06/18> + 140.150|date: 2010/06/21> + 137.750|date: 2010/06/22> + 136.380|date: 2010/06/23> + 135.980|date: 2010/06/24> + 140.900|date: 2010/06/25> + 140.380|date: 2010/06/28> + 135.850|date: 2010/06/29> + 134.300|date: 2010/06/30> + 133.750|date: 2010/07/01> + 132.380|date: 2010/07/02> + 134.390|date: 2010/07/06> + 136.130|date: 2010/07/07> + 137.170|date: 2010/07/08> + 138.500|date: 2010/07/09> + 138.310|date: 2010/07/12> + 141.200|date: 2010/07/13> + 139.590|date: 2010/07/14> + 146.250|date: 2010/07/15> + 152.000|date: 2010/07/16> + 147.700|date: 2010/07/19> + 149.730|date: 2010/07/20> + 150.970|date: 2010/07/21> + 149.880|date: 2010/07/22> + 148.410|date: 2010/07/23> + 149.000|date: 2010/07/26> + 149.660|date: 2010/07/27> + 148.650|date: 2010/07/28> + 153.150|date: 2010/07/29> + 153.410|date: 2010/07/30> + 153.640|date: 2010/08/02> + 153.960|date: 2010/08/03> + 157.250|date: 2010/08/04> + 156.220|date: 2010/08/05> + 156.060|date: 2010/08/06> + 156.200|date: 2010/08/09> + 154.770|date: 2010/08/10> + 152.000|date: 2010/08/11> + 150.590|date: 2010/08/12> + 150.450|date: 2010/08/13> + 149.176|date: 2010/08/16> + 149.790|date: 2010/08/17> + 149.660|date: 2010/08/19> + 148.970|date: 2010/08/20> low |ticker: GS> => 162.020|date: 2009/08/21> + 162.580|date: 2009/08/24> + 163.040|date: 2009/08/25> + 163.700|date: 2009/08/26> + 163.250|date: 2009/08/27> + 163.400|date: 2009/08/28> + 161.250|date: 2009/08/31> + 159.930|date: 2009/09/01> + 158.140|date: 2009/09/02> + 159.550|date: 2009/09/03> + 161.360|date: 2009/09/04> + 167.160|date: 2009/09/09> + 170.130|date: 2009/09/10> + 174.370|date: 2009/09/11> + 173.160|date: 2009/09/14> + 175.460|date: 2009/09/15> + 176.500|date: 2009/09/16> + 179.550|date: 2009/09/17> + 180.650|date: 2009/09/18> + 181.410|date: 2009/09/21> + 182.580|date: 2009/09/22> + 183.640|date: 2009/09/23> + 181.170|date: 2009/09/24> + 177.700|date: 2009/09/25> + 178.660|date: 2009/09/28> + 182.130|date: 2009/09/29> + 181.820|date: 2009/09/30> + 178.600|date: 2009/10/01> + 175.600|date: 2009/10/02> + 180.550|date: 2009/10/05> + 184.600|date: 2009/10/06> + 186.000|date: 2009/10/07> + 187.610|date: 2009/10/08> + 187.920|date: 2009/10/09> + 188.840|date: 2009/10/12> + 185.100|date: 2009/10/13> + 190.400|date: 2009/10/14> + 187.200|date: 2009/10/15> + 183.380|date: 2009/10/16> + 183.010|date: 2009/10/19> + 184.070|date: 2009/10/20> + 179.100|date: 2009/10/21> + 179.560|date: 2009/10/22> + 179.040|date: 2009/10/23> + 177.820|date: 2009/10/26> + 177.400|date: 2009/10/27> + 171.670|date: 2009/10/28> + 169.210|date: 2009/11/05> + 171.000|date: 2009/11/06> + 173.500|date: 2009/11/09> + 175.320|date: 2009/11/10> + 177.950|date: 2009/11/11> + 177.790|date: 2009/11/12> + 175.640|date: 2009/11/13> + 176.430|date: 2009/11/16> + 175.500|date: 2009/11/17> + 175.010|date: 2009/11/18> + 171.430|date: 2009/11/19> + 170.010|date: 2009/11/20> + 171.250|date: 2009/11/23> + 170.280|date: 2009/11/24> + 168.050|date: 2009/11/25> + 163.220|date: 2009/11/27> + 164.770|date: 2009/11/30> + 167.070|date: 2009/12/01> + 165.570|date: 2009/12/02> + 163.940|date: 2009/12/03> + 163.530|date: 2009/12/04> + 163.760|date: 2009/12/07> + 161.050|date: 2009/12/08> + 160.720|date: 2009/12/09> + 164.160|date: 2009/12/10> + 165.420|date: 2009/12/11> + 163.860|date: 2009/12/14> + 162.110|date: 2009/12/15> + 163.070|date: 2009/12/16> + 160.830|date: 2009/12/17> + 160.200|date: 2009/12/18> + 163.420|date: 2009/12/21> + 164.500|date: 2009/12/22> + 163.390|date: 2009/12/23> + 163.310|date: 2009/12/24> + 163.460|date: 2009/12/28> + 163.210|date: 2009/12/29> + 163.690|date: 2009/12/30> + 166.929|date: 2009/12/31> + 169.510|date: 2010/01/04> + 172.570|date: 2010/01/05> + 173.760|date: 2010/01/06> + 173.950|date: 2010/01/07> + 173.950|date: 2010/01/08> + 170.520|date: 2010/01/11> + 167.030|date: 2010/01/12> + 166.120|date: 2010/01/13> + 167.213|date: 2010/01/14> + 164.580|date: 2010/01/15> + 163.900|date: 2010/01/19> + 164.320|date: 2010/01/20> + 156.770|date: 2010/01/21> + 152.250|date: 2010/01/22> + 154.500|date: 2010/01/25> + 150.700|date: 2010/01/26> + 148.270|date: 2010/01/27> + 149.950|date: 2010/01/28> + 147.810|date: 2010/01/29> + 149.210|date: 2010/02/01> + 153.650|date: 2010/02/02> + 157.110|date: 2010/02/03> + 150.450|date: 2010/02/04> + 148.870|date: 2010/02/05> + 150.820|date: 2010/02/08> + 149.650|date: 2010/02/09> + 151.760|date: 2010/02/10> + 152.250|date: 2010/02/11> + 151.140|date: 2010/02/12> + 154.600|date: 2010/02/16> + 155.810|date: 2010/02/17> + 154.880|date: 2010/02/18> + 154.490|date: 2010/02/19> + 156.030|date: 2010/02/22> + 155.910|date: 2010/02/23> + 156.870|date: 2010/02/24> + 154.320|date: 2010/02/25> + 155.260|date: 2010/02/26> + 156.170|date: 2010/03/01> + 156.910|date: 2010/03/02> + 157.230|date: 2010/03/03> + 158.110|date: 2010/03/04> + 165.000|date: 2010/03/05> + 167.460|date: 2010/03/08> + 168.000|date: 2010/03/09> + 168.870|date: 2010/03/10> + 171.100|date: 2010/03/11> + 174.000|date: 2010/03/12> + 170.380|date: 2010/03/15> + 173.560|date: 2010/03/16> + 175.570|date: 2010/03/17> + 175.660|date: 2010/03/18> + 175.950|date: 2010/03/19> + 175.230|date: 2010/03/22> + 173.290|date: 2010/03/23> + 173.640|date: 2010/03/24> + 174.780|date: 2010/03/25> + 171.910|date: 2010/03/26> + 171.640|date: 2010/03/29> + 170.700|date: 2010/03/30> + 169.850|date: 2010/03/31> + 169.500|date: 2010/04/01> + 169.770|date: 2010/04/05> + 172.150|date: 2010/04/06> + 172.810|date: 2010/04/07> + 175.280|date: 2010/04/08> + 177.500|date: 2010/04/09> + 177.840|date: 2010/04/12> + 177.110|date: 2010/04/13> + 183.070|date: 2010/04/14> + 183.660|date: 2010/04/15> + 155.550|date: 2010/04/16> + 155.000|date: 2010/04/19> + 158.000|date: 2010/04/20> + 157.000|date: 2010/04/21> + 156.290|date: 2010/04/22> + 157.000|date: 2010/04/23> + 151.520|date: 2010/04/26> + 150.150|date: 2010/04/27> + 154.690|date: 2010/04/28> + 158.340|date: 2010/04/29> + 143.300|date: 2010/04/30> + 146.535|date: 2010/05/03> + 147.830|date: 2010/05/04> + 147.200|date: 2010/05/05> + 139.060|date: 2010/05/06> + 141.500|date: 2010/05/07> + 141.200|date: 2010/05/10> + 141.550|date: 2010/05/11> + 142.280|date: 2010/05/12> + 144.420|date: 2010/05/13> + 141.900|date: 2010/05/14> + 138.530|date: 2010/05/17> + 136.600|date: 2010/05/18> + 136.100|date: 2010/05/19> + 135.750|date: 2010/05/20> + 136.250|date: 2010/05/21> + 136.510|date: 2010/05/24> + 134.200|date: 2010/05/25> + 139.690|date: 2010/05/26> + 141.040|date: 2010/05/27> + 143.100|date: 2010/05/28> + 141.700|date: 2010/06/01> + 141.140|date: 2010/06/02> + 142.500|date: 2010/06/03> + 141.710|date: 2010/06/04> + 137.850|date: 2010/06/07> + 135.050|date: 2010/06/08> + 136.220|date: 2010/06/09> + 131.300|date: 2010/06/10> + 133.000|date: 2010/06/11> + 133.400|date: 2010/06/14> + 133.300|date: 2010/06/15> + 135.710|date: 2010/06/16> + 135.218|date: 2010/06/17> + 137.520|date: 2010/06/18> + 137.310|date: 2010/06/21> + 134.590|date: 2010/06/22> + 132.730|date: 2010/06/23> + 133.110|date: 2010/06/24> + 135.425|date: 2010/06/25> + 136.530|date: 2010/06/28> + 133.170|date: 2010/06/29> + 131.022|date: 2010/06/30> + 129.500|date: 2010/07/01> + 129.690|date: 2010/07/02> + 131.070|date: 2010/07/06> + 132.070|date: 2010/07/07> + 133.560|date: 2010/07/08> + 134.590|date: 2010/07/09> + 136.030|date: 2010/07/12> + 138.110|date: 2010/07/13> + 137.655|date: 2010/07/14> + 137.820|date: 2010/07/15> + 146.050|date: 2010/07/16> + 144.100|date: 2010/07/19> + 141.550|date: 2010/07/20> + 146.860|date: 2010/07/21> + 144.160|date: 2010/07/22> + 144.570|date: 2010/07/23> + 145.210|date: 2010/07/26> + 147.000|date: 2010/07/27> + 146.780|date: 2010/07/28> + 147.630|date: 2010/07/29> + 150.800|date: 2010/07/30> + 151.610|date: 2010/08/02> + 151.410|date: 2010/08/03> + 153.000|date: 2010/08/04> + 154.400|date: 2010/08/05> + 153.770|date: 2010/08/06> + 154.590|date: 2010/08/09> + 153.180|date: 2010/08/10> + 148.910|date: 2010/08/11> + 147.810|date: 2010/08/12> + 148.080|date: 2010/08/13> + 147.000|date: 2010/08/16> + 148.140|date: 2010/08/17> + 146.280|date: 2010/08/19> + 147.250|date: 2010/08/20> close |ticker: GS> => 163.510|date: 2009/08/21> + 162.580|date: 2009/08/24> + 164.940|date: 2009/08/25> + 165.950|date: 2009/08/26> + 165.020|date: 2009/08/27> + 164.420|date: 2009/08/28> + 165.460|date: 2009/08/31> + 160.170|date: 2009/09/01> + 158.540|date: 2009/09/02> + 161.660|date: 2009/09/03> + 162.970|date: 2009/09/04> + 170.270|date: 2009/09/09> + 174.870|date: 2009/09/10> + 174.700|date: 2009/09/11> + 177.710|date: 2009/09/14> + 176.660|date: 2009/09/15> + 179.870|date: 2009/09/16> + 181.460|date: 2009/09/17> + 183.180|date: 2009/09/18> + 182.390|date: 2009/09/21> + 185.520|date: 2009/09/22> + 183.640|date: 2009/09/23> + 183.060|date: 2009/09/24> + 179.500|date: 2009/09/25> + 182.500|date: 2009/09/28> + 183.580|date: 2009/09/29> + 184.350|date: 2009/09/30> + 178.990|date: 2009/10/01> + 179.610|date: 2009/10/02> + 186.470|date: 2009/10/05> + 186.980|date: 2009/10/06> + 190.480|date: 2009/10/07> + 188.170|date: 2009/10/08> + 189.300|date: 2009/10/09> + 190.150|date: 2009/10/12> + 187.230|date: 2009/10/13> + 192.280|date: 2009/10/14> + 188.630|date: 2009/10/15> + 184.370|date: 2009/10/16> + 185.500|date: 2009/10/19> + 184.960|date: 2009/10/20> + 179.260|date: 2009/10/21> + 183.690|date: 2009/10/22> + 180.360|date: 2009/10/23> + 179.370|date: 2009/10/26> + 178.610|date: 2009/10/27> + 172.160|date: 2009/10/28> + 173.400|date: 2009/11/05> + 171.780|date: 2009/11/06> + 176.570|date: 2009/11/09> + 176.510|date: 2009/11/10> + 179.850|date: 2009/11/11> + 178.480|date: 2009/11/12> + 176.760|date: 2009/11/13> + 177.250|date: 2009/11/16> + 176.600|date: 2009/11/17> + 176.900|date: 2009/11/18> + 172.830|date: 2009/11/19> + 170.010|date: 2009/11/20> + 172.000|date: 2009/11/23> + 171.130|date: 2009/11/24> + 168.920|date: 2009/11/25> + 164.160|date: 2009/11/27> + 169.660|date: 2009/11/30> + 167.630|date: 2009/12/01> + 166.660|date: 2009/12/02> + 164.300|date: 2009/12/03> + 167.240|date: 2009/12/04> + 163.850|date: 2009/12/07> + 161.840|date: 2009/12/08> + 166.440|date: 2009/12/09> + 166.730|date: 2009/12/10> + 166.000|date: 2009/12/11> + 166.100|date: 2009/12/14> + 162.740|date: 2009/12/15> + 164.990|date: 2009/12/16> + 160.930|date: 2009/12/17> + 163.190|date: 2009/12/18> + 165.450|date: 2009/12/21> + 164.600|date: 2009/12/22> + 163.630|date: 2009/12/23> + 163.970|date: 2009/12/24> + 163.760|date: 2009/12/28> + 164.120|date: 2009/12/29> + 166.700|date: 2009/12/30> + 168.840|date: 2009/12/31> + 173.080|date: 2010/01/04> + 176.140|date: 2010/01/05> + 174.260|date: 2010/01/06> + 177.670|date: 2010/01/07> + 174.310|date: 2010/01/08> + 171.560|date: 2010/01/11> + 167.820|date: 2010/01/12> + 169.070|date: 2010/01/13> + 168.530|date: 2010/01/14> + 165.210|date: 2010/01/15> + 166.860|date: 2010/01/19> + 167.790|date: 2010/01/20> + 160.870|date: 2010/01/21> + 154.120|date: 2010/01/22> + 154.980|date: 2010/01/25> + 150.880|date: 2010/01/26> + 151.500|date: 2010/01/27> + 153.290|date: 2010/01/28> + 148.720|date: 2010/01/29> + 153.130|date: 2010/02/01> + 156.940|date: 2010/02/02> + 157.230|date: 2010/02/03> + 150.680|date: 2010/02/04> + 154.160|date: 2010/02/05> + 151.100|date: 2010/02/08> + 152.490|date: 2010/02/09> + 153.630|date: 2010/02/10> + 154.050|date: 2010/02/11> + 153.930|date: 2010/02/12> + 157.400|date: 2010/02/16> + 157.260|date: 2010/02/17> + 155.730|date: 2010/02/18> + 156.180|date: 2010/02/19> + 156.710|date: 2010/02/22> + 156.700|date: 2010/02/23> + 158.330|date: 2010/02/24> + 156.440|date: 2010/02/25> + 156.350|date: 2010/02/26> + 156.540|date: 2010/03/01> + 158.750|date: 2010/03/02> + 157.720|date: 2010/03/03> + 163.610|date: 2010/03/04> + 167.180|date: 2010/03/05> + 169.840|date: 2010/03/08> + 168.850|date: 2010/03/09> + 171.940|date: 2010/03/10> + 173.510|date: 2010/03/11> + 174.960|date: 2010/03/12> + 173.530|date: 2010/03/15> + 176.190|date: 2010/03/16> + 176.640|date: 2010/03/17> + 177.450|date: 2010/03/18> + 177.900|date: 2010/03/19> + 176.157|date: 2010/03/22> + 174.830|date: 2010/03/23> + 174.410|date: 2010/03/24> + 174.900|date: 2010/03/25> + 172.870|date: 2010/03/26> + 174.050|date: 2010/03/29> + 171.380|date: 2010/03/30> + 170.630|date: 2010/03/31> + 170.220|date: 2010/04/01> + 173.160|date: 2010/04/05> + 172.900|date: 2010/04/06> + 176.360|date: 2010/04/07> + 179.500|date: 2010/04/08> + 179.120|date: 2010/04/09> + 177.840|date: 2010/04/12> + 179.250|date: 2010/04/13> + 184.920|date: 2010/04/14> + 184.270|date: 2010/04/15> + 160.700|date: 2010/04/16> + 163.320|date: 2010/04/19> + 159.980|date: 2010/04/20> + 158.930|date: 2010/04/21> + 159.050|date: 2010/04/22> + 157.400|date: 2010/04/23> + 152.030|date: 2010/04/26> + 153.040|date: 2010/04/27> + 157.010|date: 2010/04/28> + 160.240|date: 2010/04/29> + 145.200|date: 2010/04/30> + 149.500|date: 2010/05/03> + 149.450|date: 2010/05/04> + 148.190|date: 2010/05/05> + 142.320|date: 2010/05/06> + 142.990|date: 2010/05/07> + 143.830|date: 2010/05/10> + 141.970|date: 2010/05/11> + 147.200|date: 2010/05/12> + 144.650|date: 2010/05/13> + 143.230|date: 2010/05/14> + 142.640|date: 2010/05/17> + 137.360|date: 2010/05/18> + 140.100|date: 2010/05/19> + 136.100|date: 2010/05/20> + 140.620|date: 2010/05/21> + 136.690|date: 2010/05/24> + 142.560|date: 2010/05/25> + 140.300|date: 2010/05/26> + 144.950|date: 2010/05/27> + 144.260|date: 2010/05/28> + 141.860|date: 2010/06/01> + 144.830|date: 2010/06/02> + 144.040|date: 2010/06/03> + 142.250|date: 2010/06/04> + 138.680|date: 2010/06/07> + 137.780|date: 2010/06/08> + 136.800|date: 2010/06/09> + 133.770|date: 2010/06/10> + 135.640|date: 2010/06/11> + 133.440|date: 2010/06/14> + 136.900|date: 2010/06/15> + 137.060|date: 2010/06/16> + 137.320|date: 2010/06/17> + 138.180|date: 2010/06/18> + 137.740|date: 2010/06/21> + 134.790|date: 2010/06/22> + 135.070|date: 2010/06/23> + 134.980|date: 2010/06/24> + 139.660|date: 2010/06/25> + 136.660|date: 2010/06/28> + 133.760|date: 2010/06/29> + 131.270|date: 2010/06/30> + 131.140|date: 2010/07/01> + 131.080|date: 2010/07/02> + 132.260|date: 2010/07/06> + 135.830|date: 2010/07/07> + 135.460|date: 2010/07/08> + 138.060|date: 2010/07/09> + 137.250|date: 2010/07/12> + 140.250|date: 2010/07/13> + 139.060|date: 2010/07/14> + 145.220|date: 2010/07/15> + 146.170|date: 2010/07/16> + 145.680|date: 2010/07/19> + 148.910|date: 2010/07/20> + 146.990|date: 2010/07/21> + 146.550|date: 2010/07/22> + 147.380|date: 2010/07/23> + 148.200|date: 2010/07/26> + 147.230|date: 2010/07/27> + 147.200|date: 2010/07/28> + 152.580|date: 2010/07/29> + 150.820|date: 2010/07/30> + 152.740|date: 2010/08/02> + 153.190|date: 2010/08/03> + 156.410|date: 2010/08/04> + 155.920|date: 2010/08/05> + 155.180|date: 2010/08/06> + 155.400|date: 2010/08/09> + 153.900|date: 2010/08/10> + 149.250|date: 2010/08/11> + 149.420|date: 2010/08/12> + 148.080|date: 2010/08/13> + 147.760|date: 2010/08/16> + 148.590|date: 2010/08/17> + 147.050|date: 2010/08/19> + 148.240|date: 2010/08/20> volume |ticker: GS> => 104195.000|date: 2009/08/21> + 91570.000|date: 2009/08/24> + 91259.000|date: 2009/08/25> + 83274.000|date: 2009/08/26> + 78905.000|date: 2009/08/27> + 70326.000|date: 2009/08/28> + 91083.000|date: 2009/08/31> + 124494.000|date: 2009/09/01> + 107529.000|date: 2009/09/02> + 88394.000|date: 2009/09/03> + 62238.000|date: 2009/09/04> + 101993.000|date: 2009/09/09> + 134916.000|date: 2009/09/10> + 110964.000|date: 2009/09/11> + 80310.000|date: 2009/09/14> + 84005.000|date: 2009/09/15> + 87060.000|date: 2009/09/16> + 96774.000|date: 2009/09/17> + 83985.000|date: 2009/09/18> + 63686.000|date: 2009/09/21> + 74747.000|date: 2009/09/22> + 100788.000|date: 2009/09/23> + 109886.000|date: 2009/09/24> + 122996.000|date: 2009/09/25> + 78955.000|date: 2009/09/28> + 75411.000|date: 2009/09/29> + 105188.000|date: 2009/09/30> + 110490.000|date: 2009/10/01> + 92325.000|date: 2009/10/02> + 94416.000|date: 2009/10/05> + 139251.000|date: 2009/10/06> + 105870.000|date: 2009/10/07> + 119780.000|date: 2009/10/08> + 65312.000|date: 2009/10/09> + 61906.000|date: 2009/10/12> + 119685.000|date: 2009/10/13> + 158066.000|date: 2009/10/14> + 178385.000|date: 2009/10/15> + 127547.000|date: 2009/10/16> + 74819.000|date: 2009/10/19> + 73884.000|date: 2009/10/20> + 117657.000|date: 2009/10/21> + 106699.000|date: 2009/10/22> + 92220.000|date: 2009/10/23> + 94295.000|date: 2009/10/26> + 105074.000|date: 2009/10/27> + 135898.000|date: 2009/10/28> + 90174.000|date: 2009/11/05> + 62774.000|date: 2009/11/06> + 103359.000|date: 2009/11/09> + 72483.000|date: 2009/11/10> + 81905.000|date: 2009/11/11> + 73919.000|date: 2009/11/12> + 76378.000|date: 2009/11/13> + 87500.000|date: 2009/11/16> + 76847.000|date: 2009/11/17> + 59594.000|date: 2009/11/18> + 88940.000|date: 2009/11/19> + 88253.000|date: 2009/11/20> + 79325.000|date: 2009/11/23> + 61486.000|date: 2009/11/24> + 69847.000|date: 2009/11/25> + 68831.000|date: 2009/11/27> + 107020.000|date: 2009/11/30> + 134952.000|date: 2009/12/01> + 75001.000|date: 2009/12/02> + 80227.000|date: 2009/12/03> + 104112.000|date: 2009/12/04> + 66561.000|date: 2009/12/07> + 116961.000|date: 2009/12/08> + 109826.000|date: 2009/12/09> + 119325.000|date: 2009/12/10> + 64294.000|date: 2009/12/11> + 66565.000|date: 2009/12/14> + 75423.000|date: 2009/12/15> + 86407.000|date: 2009/12/16> + 89524.000|date: 2009/12/17> + 86930.000|date: 2009/12/18> + 93977.000|date: 2009/12/21> + 41918.000|date: 2009/12/22> + 40538.000|date: 2009/12/23> + 18580.000|date: 2009/12/24> + 35860.000|date: 2009/12/28> + 52180.000|date: 2009/12/29> + 59989.000|date: 2009/12/30> + 64038.000|date: 2009/12/31> + 91389.000|date: 2010/01/04> + 116678.000|date: 2010/01/05> + 73820.000|date: 2010/01/06> + 87273.000|date: 2010/01/07> + 72707.000|date: 2010/01/08> + 77144.000|date: 2010/01/11> + 103626.000|date: 2010/01/12> + 112712.000|date: 2010/01/13> + 105267.000|date: 2010/01/14> + 109006.000|date: 2010/01/15> + 77052.000|date: 2010/01/19> + 88938.000|date: 2010/01/20> + 517382.000|date: 2010/01/21> + 301755.000|date: 2010/01/22> + 178769.000|date: 2010/01/25> + 159894.000|date: 2010/01/26> + 199018.000|date: 2010/01/27> + 161631.000|date: 2010/01/28> + 185072.000|date: 2010/01/29> + 129807.000|date: 2010/02/01> + 173014.000|date: 2010/02/02> + 167898.000|date: 2010/02/03> + 188949.000|date: 2010/02/04> + 187591.000|date: 2010/02/05> + 102605.000|date: 2010/02/08> + 140217.000|date: 2010/02/09> + 105582.000|date: 2010/02/10> + 111660.000|date: 2010/02/11> + 102940.000|date: 2010/02/12> + 115010.000|date: 2010/02/16> + 100717.000|date: 2010/02/17> + 109987.000|date: 2010/02/18> + 86933.000|date: 2010/02/19> + 73768.000|date: 2010/02/22> + 156981.000|date: 2010/02/23> + 83672.000|date: 2010/02/24> + 105222.000|date: 2010/02/25> + 78130.000|date: 2010/02/26> + 65267.000|date: 2010/03/01> + 119958.000|date: 2010/03/02> + 100079.000|date: 2010/03/03> + 154424.000|date: 2010/03/04> + 122290.000|date: 2010/03/05> + 93503.000|date: 2010/03/08> + 129644.000|date: 2010/03/09> + 131090.000|date: 2010/03/10> + 90752.000|date: 2010/03/11> + 102197.000|date: 2010/03/12> + 139620.000|date: 2010/03/15> + 116912.000|date: 2010/03/16> + 101428.000|date: 2010/03/17> + 68900.000|date: 2010/03/18> + 108965.000|date: 2010/03/19> + 73203.000|date: 2010/03/22> + 108107.000|date: 2010/03/23> + 84030.000|date: 2010/03/24> + 95350.000|date: 2010/03/25> + 118154.000|date: 2010/03/26> + 117871.000|date: 2010/03/29> + 81860.000|date: 2010/03/30> + 82457.000|date: 2010/03/31> + 64820.000|date: 2010/04/01> + 61375.000|date: 2010/04/05> + 77455.000|date: 2010/04/06> + 138881.000|date: 2010/04/07> + 106687.000|date: 2010/04/08> + 84652.000|date: 2010/04/09> + 60422.000|date: 2010/04/12> + 64677.000|date: 2010/04/13> + 125595.000|date: 2010/04/14> + 78419.000|date: 2010/04/15> + 1020449.000|date: 2010/04/16> + 542991.000|date: 2010/04/19> + 421965.000|date: 2010/04/20> + 303856.000|date: 2010/04/21> + 248329.000|date: 2010/04/22> + 149159.000|date: 2010/04/23> + 309406.000|date: 2010/04/26> + 345167.000|date: 2010/04/27> + 212260.000|date: 2010/04/28> + 184642.000|date: 2010/04/29> + 731878.000|date: 2010/04/30> + 282826.000|date: 2010/05/03> + 303133.000|date: 2010/05/04> + 183551.000|date: 2010/05/05> + 229846.000|date: 2010/05/06> + 212684.000|date: 2010/05/07> + 231068.000|date: 2010/05/10> + 154978.000|date: 2010/05/11> + 154569.000|date: 2010/05/12> + 115257.000|date: 2010/05/13> + 109825.000|date: 2010/05/14> + 163379.000|date: 2010/05/17> + 180255.000|date: 2010/05/18> + 180871.000|date: 2010/05/19> + 162792.000|date: 2010/05/20> + 255533.000|date: 2010/05/21> + 165243.000|date: 2010/05/24> + 214908.000|date: 2010/05/25> + 170804.000|date: 2010/05/26> + 129101.000|date: 2010/05/27> + 106913.000|date: 2010/05/28> + 94623.000|date: 2010/06/01> + 76736.000|date: 2010/06/02> + 74574.000|date: 2010/06/03> + 149221.000|date: 2010/06/04> + 122385.000|date: 2010/06/07> + 145869.000|date: 2010/06/08> + 89558.000|date: 2010/06/09> + 219309.000|date: 2010/06/10> + 92417.000|date: 2010/06/11> + 109580.000|date: 2010/06/14> + 106541.000|date: 2010/06/15> + 70807.000|date: 2010/06/16> + 81064.000|date: 2010/06/17> + 101591.000|date: 2010/06/18> + 86943.000|date: 2010/06/21> + 90088.000|date: 2010/06/22> + 82324.000|date: 2010/06/23> + 99989.000|date: 2010/06/24> + 143415.000|date: 2010/06/25> + 99109.000|date: 2010/06/28> + 103398.000|date: 2010/06/29> + 91482.000|date: 2010/06/30> + 116486.000|date: 2010/07/01> + 65683.000|date: 2010/07/02> + 78216.000|date: 2010/07/06> + 93025.000|date: 2010/07/07> + 98969.000|date: 2010/07/08> + 69222.000|date: 2010/07/09> + 47373.000|date: 2010/07/12> + 89838.000|date: 2010/07/13> + 60692.000|date: 2010/07/14> + 216218.000|date: 2010/07/15> + 296045.000|date: 2010/07/16> + 108758.000|date: 2010/07/19> + 205778.000|date: 2010/07/20> + 113454.000|date: 2010/07/21> + 133124.000|date: 2010/07/22> + 73100.000|date: 2010/07/23> + 60932.000|date: 2010/07/26> + 71532.000|date: 2010/07/27> + 48462.000|date: 2010/07/28> + 156831.000|date: 2010/07/29> + 88052.000|date: 2010/07/30> + 65329.000|date: 2010/08/02> + 56541.000|date: 2010/08/03> + 122894.000|date: 2010/08/04> + 56825.000|date: 2010/08/05> + 80830.000|date: 2010/08/06> + 42102.000|date: 2010/08/09> + 58673.000|date: 2010/08/10> + 77373.000|date: 2010/08/11> + 49573.000|date: 2010/08/12> + 42254.000|date: 2010/08/13> + 37640.000|date: 2010/08/16> + 43930.000|date: 2010/08/17> + 52920.000|date: 2010/08/19> + 52771.000|date: 2010/08/20> open |ticker: GT> => 18.450|date: 2009/08/21> + 17.990|date: 2009/08/24> + 17.180|date: 2009/08/25> + 17.410|date: 2009/08/26> + 16.980|date: 2009/08/27> + 17.230|date: 2009/08/28> + 16.090|date: 2009/08/31> + 16.340|date: 2009/09/01> + 15.790|date: 2009/09/02> + 15.780|date: 2009/09/03> + 16.020|date: 2009/09/04> + 16.760|date: 2009/09/09> + 16.970|date: 2009/09/10> + 17.370|date: 2009/09/11> + 18.050|date: 2009/09/14> + 18.040|date: 2009/09/15> + 17.250|date: 2009/09/16> + 17.000|date: 2009/09/17> + 17.040|date: 2009/09/18> + 16.810|date: 2009/09/21> + 16.570|date: 2009/09/22> + 17.480|date: 2009/09/23> + 17.030|date: 2009/09/24> + 16.450|date: 2009/09/25> + 16.160|date: 2009/09/28> + 16.560|date: 2009/09/29> + 17.310|date: 2009/09/30> + 16.950|date: 2009/10/01> + 15.960|date: 2009/10/02> + 15.480|date: 2009/10/05> + 16.110|date: 2009/10/06> + 16.320|date: 2009/10/07> + 16.550|date: 2009/10/08> + 17.110|date: 2009/10/09> + 17.400|date: 2009/10/12> + 17.180|date: 2009/10/13> + 17.480|date: 2009/10/14> + 17.400|date: 2009/10/15> + 17.920|date: 2009/10/16> + 17.480|date: 2009/10/19> + 17.640|date: 2009/10/20> + 17.320|date: 2009/10/21> + 17.420|date: 2009/10/22> + 17.790|date: 2009/10/23> + 17.700|date: 2009/10/26> + 17.240|date: 2009/10/27> + 16.220|date: 2009/10/28> + 12.810|date: 2009/11/05> + 12.850|date: 2009/11/06> + 13.210|date: 2009/11/09> + 13.540|date: 2009/11/10> + 13.790|date: 2009/11/11> + 13.540|date: 2009/11/12> + 14.410|date: 2009/11/13> + 14.590|date: 2009/11/16> + 14.520|date: 2009/11/17> + 14.590|date: 2009/11/18> + 14.540|date: 2009/11/19> + 14.330|date: 2009/11/20> + 14.470|date: 2009/11/23> + 13.930|date: 2009/11/24> + 13.770|date: 2009/11/25> + 13.190|date: 2009/11/27> + 13.700|date: 2009/11/30> + 13.920|date: 2009/12/01> + 14.160|date: 2009/12/02> + 14.110|date: 2009/12/03> + 14.350|date: 2009/12/04> + 14.460|date: 2009/12/07> + 14.460|date: 2009/12/08> + 14.380|date: 2009/12/09> + 14.330|date: 2009/12/10> + 14.750|date: 2009/12/11> + 14.940|date: 2009/12/14> + 14.820|date: 2009/12/15> + 14.780|date: 2009/12/16> + 14.400|date: 2009/12/17> + 14.190|date: 2009/12/18> + 14.380|date: 2009/12/21> + 14.520|date: 2009/12/22> + 14.460|date: 2009/12/23> + 14.350|date: 2009/12/24> + 14.610|date: 2009/12/28> + 14.380|date: 2009/12/29> + 14.080|date: 2009/12/30> + 14.370|date: 2009/12/31> + 14.320|date: 2010/01/04> + 14.770|date: 2010/01/05> + 15.760|date: 2010/01/06> + 15.810|date: 2010/01/07> + 15.570|date: 2010/01/08> + 16.110|date: 2010/01/11> + 15.780|date: 2010/01/12> + 15.490|date: 2010/01/13> + 14.880|date: 2010/01/14> + 15.190|date: 2010/01/15> + 14.910|date: 2010/01/19> + 14.590|date: 2010/01/20> + 14.350|date: 2010/01/21> + 13.780|date: 2010/01/22> + 13.510|date: 2010/01/25> + 13.170|date: 2010/01/26> + 13.480|date: 2010/01/27> + 14.320|date: 2010/01/28> + 13.620|date: 2010/01/29> + 13.480|date: 2010/02/01> + 13.640|date: 2010/02/02> + 13.850|date: 2010/02/03> + 13.520|date: 2010/02/04> + 12.870|date: 2010/02/05> + 12.600|date: 2010/02/08> + 12.790|date: 2010/02/09> + 12.860|date: 2010/02/10> + 12.790|date: 2010/02/11> + 13.000|date: 2010/02/12> + 13.430|date: 2010/02/16> + 13.350|date: 2010/02/17> + 14.360|date: 2010/02/18> + 14.230|date: 2010/02/19> + 13.530|date: 2010/02/22> + 13.060|date: 2010/02/23> + 12.840|date: 2010/02/24> + 12.780|date: 2010/02/25> + 12.810|date: 2010/02/26> + 13.060|date: 2010/03/01> + 13.460|date: 2010/03/02> + 13.370|date: 2010/03/03> + 13.270|date: 2010/03/04> + 13.500|date: 2010/03/05> + 13.790|date: 2010/03/08> + 13.610|date: 2010/03/09> + 13.680|date: 2010/03/10> + 13.560|date: 2010/03/11> + 13.900|date: 2010/03/12> + 13.800|date: 2010/03/15> + 13.670|date: 2010/03/16> + 13.560|date: 2010/03/17> + 13.560|date: 2010/03/18> + 13.400|date: 2010/03/19> + 12.880|date: 2010/03/22> + 12.980|date: 2010/03/23> + 13.210|date: 2010/03/24> + 13.460|date: 2010/03/25> + 13.290|date: 2010/03/26> + 13.140|date: 2010/03/29> + 13.140|date: 2010/03/30> + 12.790|date: 2010/03/31> + 12.780|date: 2010/04/01> + 13.060|date: 2010/04/05> + 12.910|date: 2010/04/06> + 13.000|date: 2010/04/07> + 12.810|date: 2010/04/08> + 13.050|date: 2010/04/09> + 12.880|date: 2010/04/12> + 13.000|date: 2010/04/13> + 14.040|date: 2010/04/14> + 14.210|date: 2010/04/15> + 14.630|date: 2010/04/16> + 14.150|date: 2010/04/19> + 14.240|date: 2010/04/20> + 14.400|date: 2010/04/21> + 14.350|date: 2010/04/22> + 14.480|date: 2010/04/23> + 14.650|date: 2010/04/26> + 14.410|date: 2010/04/27> + 14.720|date: 2010/04/28> + 14.010|date: 2010/04/29> + 14.340|date: 2010/04/30> + 13.570|date: 2010/05/03> + 13.730|date: 2010/05/04> + 13.220|date: 2010/05/05> + 13.130|date: 2010/05/06> + 12.670|date: 2010/05/07> + 12.920|date: 2010/05/10> + 12.590|date: 2010/05/11> + 12.760|date: 2010/05/12> + 13.110|date: 2010/05/13> + 13.200|date: 2010/05/14> + 13.090|date: 2010/05/17> + 13.150|date: 2010/05/18> + 12.260|date: 2010/05/19> + 11.380|date: 2010/05/20> + 10.960|date: 2010/05/21> + 11.300|date: 2010/05/24> + 10.790|date: 2010/05/25> + 11.420|date: 2010/05/26> + 11.890|date: 2010/05/27> + 12.170|date: 2010/05/28> + 11.690|date: 2010/06/01> + 11.500|date: 2010/06/02> + 11.940|date: 2010/06/03> + 11.840|date: 2010/06/04> + 11.520|date: 2010/06/07> + 11.100|date: 2010/06/08> + 10.980|date: 2010/06/09> + 11.060|date: 2010/06/10> + 11.060|date: 2010/06/11> + 11.770|date: 2010/06/14> + 11.980|date: 2010/06/15> + 12.210|date: 2010/06/16> + 12.120|date: 2010/06/17> + 12.000|date: 2010/06/18> + 12.230|date: 2010/06/21> + 12.290|date: 2010/06/22> + 12.120|date: 2010/06/23> + 11.830|date: 2010/06/24> + 11.620|date: 2010/06/25> + 11.430|date: 2010/06/28> + 11.000|date: 2010/06/29> + 10.250|date: 2010/06/30> + 10.020|date: 2010/07/01> + 10.170|date: 2010/07/02> + 10.170|date: 2010/07/06> + 9.960|date: 2010/07/07> + 10.520|date: 2010/07/08> + 10.760|date: 2010/07/09> + 10.860|date: 2010/07/12> + 11.050|date: 2010/07/13> + 11.410|date: 2010/07/14> + 11.530|date: 2010/07/15> + 11.520|date: 2010/07/16> + 10.960|date: 2010/07/19> + 10.820|date: 2010/07/20> + 11.510|date: 2010/07/21> + 11.880|date: 2010/07/22> + 12.240|date: 2010/07/23> + 12.150|date: 2010/07/26> + 12.380|date: 2010/07/27> + 12.120|date: 2010/07/28> + 12.310|date: 2010/07/29> + 11.190|date: 2010/07/30> + 10.850|date: 2010/08/02> + 11.480|date: 2010/08/03> + 11.390|date: 2010/08/04> + 11.410|date: 2010/08/05> + 11.200|date: 2010/08/06> + 11.250|date: 2010/08/09> + 10.910|date: 2010/08/10> + 10.610|date: 2010/08/11> + 10.300|date: 2010/08/12> + 10.150|date: 2010/08/13> + 10.000|date: 2010/08/16> + 10.050|date: 2010/08/17> + 10.490|date: 2010/08/19> + 9.920|date: 2010/08/20> high |ticker: GT> => 18.780|date: 2009/08/21> + 18.400|date: 2009/08/24> + 17.980|date: 2009/08/25> + 17.470|date: 2009/08/26> + 17.120|date: 2009/08/27> + 17.230|date: 2009/08/28> + 16.500|date: 2009/08/31> + 16.750|date: 2009/09/01> + 16.080|date: 2009/09/02> + 16.010|date: 2009/09/03> + 16.390|date: 2009/09/04> + 17.200|date: 2009/09/09> + 17.500|date: 2009/09/10> + 17.750|date: 2009/09/11> + 18.790|date: 2009/09/14> + 18.040|date: 2009/09/15> + 17.308|date: 2009/09/16> + 17.550|date: 2009/09/17> + 17.260|date: 2009/09/18> + 16.950|date: 2009/09/21> + 17.180|date: 2009/09/22> + 17.480|date: 2009/09/23> + 17.130|date: 2009/09/24> + 16.600|date: 2009/09/25> + 16.660|date: 2009/09/28> + 17.250|date: 2009/09/29> + 17.350|date: 2009/09/30> + 16.950|date: 2009/10/01> + 15.960|date: 2009/10/02> + 16.070|date: 2009/10/05> + 16.455|date: 2009/10/06> + 16.595|date: 2009/10/07> + 17.350|date: 2009/10/08> + 17.260|date: 2009/10/09> + 17.490|date: 2009/10/12> + 17.290|date: 2009/10/13> + 17.650|date: 2009/10/14> + 17.870|date: 2009/10/15> + 18.100|date: 2009/10/16> + 18.000|date: 2009/10/19> + 17.735|date: 2009/10/20> + 17.850|date: 2009/10/21> + 17.970|date: 2009/10/22> + 17.970|date: 2009/10/23> + 18.230|date: 2009/10/26> + 17.370|date: 2009/10/27> + 16.480|date: 2009/10/28> + 13.100|date: 2009/11/05> + 13.250|date: 2009/11/06> + 13.600|date: 2009/11/09> + 13.780|date: 2009/11/10> + 13.850|date: 2009/11/11> + 14.150|date: 2009/11/12> + 14.920|date: 2009/11/13> + 14.750|date: 2009/11/16> + 14.700|date: 2009/11/17> + 14.720|date: 2009/11/18> + 14.540|date: 2009/11/19> + 14.480|date: 2009/11/20> + 14.500|date: 2009/11/23> + 14.040|date: 2009/11/24> + 14.070|date: 2009/11/25> + 13.810|date: 2009/11/27> + 13.890|date: 2009/11/30> + 14.310|date: 2009/12/01> + 14.545|date: 2009/12/02> + 14.260|date: 2009/12/03> + 14.620|date: 2009/12/04> + 14.850|date: 2009/12/07> + 14.600|date: 2009/12/08> + 14.415|date: 2009/12/09> + 14.740|date: 2009/12/10> + 14.920|date: 2009/12/11> + 15.030|date: 2009/12/14> + 14.880|date: 2009/12/15> + 14.900|date: 2009/12/16> + 14.530|date: 2009/12/17> + 14.390|date: 2009/12/18> + 14.650|date: 2009/12/21> + 14.560|date: 2009/12/22> + 14.540|date: 2009/12/23> + 14.600|date: 2009/12/24> + 14.760|date: 2009/12/28> + 14.570|date: 2009/12/29> + 14.460|date: 2009/12/30> + 14.470|date: 2009/12/31> + 14.870|date: 2010/01/04> + 15.880|date: 2010/01/05> + 15.970|date: 2010/01/06> + 15.900|date: 2010/01/07> + 16.180|date: 2010/01/08> + 16.390|date: 2010/01/11> + 15.780|date: 2010/01/12> + 15.520|date: 2010/01/13> + 15.210|date: 2010/01/14> + 15.320|date: 2010/01/15> + 15.040|date: 2010/01/19> + 14.650|date: 2010/01/20> + 14.380|date: 2010/01/21> + 13.920|date: 2010/01/22> + 13.630|date: 2010/01/25> + 13.560|date: 2010/01/26> + 14.350|date: 2010/01/27> + 14.370|date: 2010/01/28> + 13.900|date: 2010/01/29> + 13.650|date: 2010/02/01> + 14.075|date: 2010/02/02> + 13.960|date: 2010/02/03> + 13.520|date: 2010/02/04> + 12.960|date: 2010/02/05> + 12.860|date: 2010/02/08> + 13.000|date: 2010/02/09> + 13.080|date: 2010/02/10> + 13.290|date: 2010/02/11> + 13.330|date: 2010/02/12> + 13.500|date: 2010/02/16> + 13.990|date: 2010/02/17> + 14.790|date: 2010/02/18> + 14.230|date: 2010/02/19> + 13.570|date: 2010/02/22> + 13.220|date: 2010/02/23> + 13.080|date: 2010/02/24> + 12.830|date: 2010/02/25> + 13.090|date: 2010/02/26> + 13.490|date: 2010/03/01> + 13.560|date: 2010/03/02> + 13.480|date: 2010/03/03> + 13.350|date: 2010/03/04> + 13.750|date: 2010/03/05> + 13.790|date: 2010/03/08> + 13.770|date: 2010/03/09> + 13.740|date: 2010/03/10> + 13.750|date: 2010/03/11> + 14.010|date: 2010/03/12> + 13.890|date: 2010/03/15> + 13.770|date: 2010/03/16> + 13.680|date: 2010/03/17> + 13.580|date: 2010/03/18> + 13.410|date: 2010/03/19> + 13.000|date: 2010/03/22> + 13.460|date: 2010/03/23> + 13.400|date: 2010/03/24> + 13.540|date: 2010/03/25> + 13.360|date: 2010/03/26> + 13.270|date: 2010/03/29> + 13.220|date: 2010/03/30> + 12.900|date: 2010/03/31> + 13.070|date: 2010/04/01> + 13.130|date: 2010/04/05> + 13.060|date: 2010/04/06> + 13.010|date: 2010/04/07> + 13.030|date: 2010/04/08> + 13.060|date: 2010/04/09> + 13.020|date: 2010/04/12> + 14.060|date: 2010/04/13> + 14.360|date: 2010/04/14> + 14.775|date: 2010/04/15> + 14.810|date: 2010/04/16> + 14.440|date: 2010/04/19> + 14.420|date: 2010/04/20> + 14.660|date: 2010/04/21> + 14.520|date: 2010/04/22> + 15.060|date: 2010/04/23> + 14.870|date: 2010/04/26> + 14.540|date: 2010/04/27> + 15.270|date: 2010/04/28> + 14.500|date: 2010/04/29> + 14.520|date: 2010/04/30> + 14.060|date: 2010/05/03> + 13.750|date: 2010/05/04> + 13.730|date: 2010/05/05> + 13.750|date: 2010/05/06> + 12.860|date: 2010/05/07> + 13.040|date: 2010/05/10> + 13.030|date: 2010/05/11> + 13.210|date: 2010/05/12> + 13.610|date: 2010/05/13> + 13.250|date: 2010/05/14> + 13.340|date: 2010/05/17> + 13.220|date: 2010/05/18> + 12.260|date: 2010/05/19> + 11.700|date: 2010/05/20> + 11.640|date: 2010/05/21> + 11.420|date: 2010/05/24> + 11.270|date: 2010/05/25> + 11.700|date: 2010/05/26> + 12.190|date: 2010/05/27> + 12.330|date: 2010/05/28> + 11.900|date: 2010/06/01> + 11.840|date: 2010/06/02> + 12.250|date: 2010/06/03> + 12.050|date: 2010/06/04> + 11.680|date: 2010/06/07> + 11.250|date: 2010/06/08> + 11.280|date: 2010/06/09> + 11.310|date: 2010/06/10> + 11.610|date: 2010/06/11> + 12.150|date: 2010/06/14> + 12.360|date: 2010/06/15> + 12.290|date: 2010/06/16> + 12.120|date: 2010/06/17> + 12.230|date: 2010/06/18> + 12.620|date: 2010/06/21> + 12.580|date: 2010/06/22> + 12.150|date: 2010/06/23> + 11.880|date: 2010/06/24> + 11.660|date: 2010/06/25> + 11.520|date: 2010/06/28> + 11.040|date: 2010/06/29> + 10.480|date: 2010/06/30> + 10.230|date: 2010/07/01> + 10.320|date: 2010/07/02> + 10.390|date: 2010/07/06> + 10.400|date: 2010/07/07> + 10.750|date: 2010/07/08> + 10.940|date: 2010/07/09> + 11.090|date: 2010/07/12> + 11.510|date: 2010/07/13> + 11.550|date: 2010/07/14> + 11.710|date: 2010/07/15> + 11.630|date: 2010/07/16> + 11.180|date: 2010/07/19> + 11.370|date: 2010/07/20> + 11.870|date: 2010/07/21> + 12.270|date: 2010/07/22> + 12.250|date: 2010/07/23> + 12.510|date: 2010/07/26> + 12.560|date: 2010/07/27> + 12.260|date: 2010/07/28> + 12.660|date: 2010/07/29> + 11.190|date: 2010/07/30> + 11.500|date: 2010/08/02> + 11.510|date: 2010/08/03> + 11.540|date: 2010/08/04> + 11.530|date: 2010/08/05> + 11.270|date: 2010/08/06> + 11.290|date: 2010/08/09> + 11.000|date: 2010/08/10> + 10.650|date: 2010/08/11> + 10.300|date: 2010/08/12> + 10.630|date: 2010/08/13> + 10.160|date: 2010/08/16> + 10.450|date: 2010/08/17> + 10.540|date: 2010/08/19> + 10.040|date: 2010/08/20> low |ticker: GT> => 17.770|date: 2009/08/21> + 16.840|date: 2009/08/24> + 17.180|date: 2009/08/25> + 16.690|date: 2009/08/26> + 16.350|date: 2009/08/27> + 16.000|date: 2009/08/28> + 15.900|date: 2009/08/31> + 15.700|date: 2009/09/01> + 15.520|date: 2009/09/02> + 15.680|date: 2009/09/03> + 15.680|date: 2009/09/04> + 16.400|date: 2009/09/09> + 16.580|date: 2009/09/10> + 17.170|date: 2009/09/11> + 17.710|date: 2009/09/14> + 17.190|date: 2009/09/15> + 16.772|date: 2009/09/16> + 16.340|date: 2009/09/17> + 16.570|date: 2009/09/18> + 16.340|date: 2009/09/21> + 16.570|date: 2009/09/22> + 16.860|date: 2009/09/23> + 16.060|date: 2009/09/24> + 15.930|date: 2009/09/25> + 16.020|date: 2009/09/28> + 16.520|date: 2009/09/29> + 16.690|date: 2009/09/30> + 16.170|date: 2009/10/01> + 15.170|date: 2009/10/02> + 15.470|date: 2009/10/05> + 16.070|date: 2009/10/06> + 16.120|date: 2009/10/07> + 16.550|date: 2009/10/08> + 16.900|date: 2009/10/09> + 16.990|date: 2009/10/12> + 16.740|date: 2009/10/13> + 17.180|date: 2009/10/14> + 17.220|date: 2009/10/15> + 17.160|date: 2009/10/16> + 17.460|date: 2009/10/19> + 17.210|date: 2009/10/20> + 17.260|date: 2009/10/21> + 16.829|date: 2009/10/22> + 17.470|date: 2009/10/23> + 17.050|date: 2009/10/26> + 16.670|date: 2009/10/27> + 12.000|date: 2009/10/28> + 12.700|date: 2009/11/05> + 12.630|date: 2009/11/06> + 13.080|date: 2009/11/09> + 13.260|date: 2009/11/10> + 13.440|date: 2009/11/11> + 13.540|date: 2009/11/12> + 14.120|date: 2009/11/13> + 14.380|date: 2009/11/16> + 14.350|date: 2009/11/17> + 14.425|date: 2009/11/18> + 14.100|date: 2009/11/19> + 13.805|date: 2009/11/20> + 13.820|date: 2009/11/23> + 13.550|date: 2009/11/24> + 13.750|date: 2009/11/25> + 13.190|date: 2009/11/27> + 13.540|date: 2009/11/30> + 13.870|date: 2009/12/01> + 13.990|date: 2009/12/02> + 13.640|date: 2009/12/03> + 13.880|date: 2009/12/04> + 14.360|date: 2009/12/07> + 14.220|date: 2009/12/08> + 13.980|date: 2009/12/09> + 14.100|date: 2009/12/10> + 14.590|date: 2009/12/11> + 14.650|date: 2009/12/14> + 14.660|date: 2009/12/15> + 14.490|date: 2009/12/16> + 14.070|date: 2009/12/17> + 14.030|date: 2009/12/18> + 14.370|date: 2009/12/21> + 14.250|date: 2009/12/22> + 14.100|date: 2009/12/23> + 14.250|date: 2009/12/24> + 14.270|date: 2009/12/28> + 14.095|date: 2009/12/29> + 14.080|date: 2009/12/30> + 14.080|date: 2009/12/31> + 14.250|date: 2010/01/04> + 14.770|date: 2010/01/05> + 15.600|date: 2010/01/06> + 15.450|date: 2010/01/07> + 15.450|date: 2010/01/08> + 15.890|date: 2010/01/11> + 15.120|date: 2010/01/12> + 14.590|date: 2010/01/13> + 14.620|date: 2010/01/14> + 14.780|date: 2010/01/15> + 14.700|date: 2010/01/19> + 14.300|date: 2010/01/20> + 13.690|date: 2010/01/21> + 13.150|date: 2010/01/22> + 13.190|date: 2010/01/25> + 13.020|date: 2010/01/26> + 13.350|date: 2010/01/27> + 13.210|date: 2010/01/28> + 13.170|date: 2010/01/29> + 13.300|date: 2010/02/01> + 13.590|date: 2010/02/02> + 13.650|date: 2010/02/03> + 12.880|date: 2010/02/04> + 12.060|date: 2010/02/05> + 12.320|date: 2010/02/08> + 12.660|date: 2010/02/09> + 12.655|date: 2010/02/10> + 12.710|date: 2010/02/11> + 12.870|date: 2010/02/12> + 13.190|date: 2010/02/16> + 13.350|date: 2010/02/17> + 14.050|date: 2010/02/18> + 13.300|date: 2010/02/19> + 13.100|date: 2010/02/22> + 12.730|date: 2010/02/23> + 12.715|date: 2010/02/24> + 12.570|date: 2010/02/25> + 12.750|date: 2010/02/26> + 13.060|date: 2010/03/01> + 13.240|date: 2010/03/02> + 13.230|date: 2010/03/03> + 13.125|date: 2010/03/04> + 13.240|date: 2010/03/05> + 13.520|date: 2010/03/08> + 13.500|date: 2010/03/09> + 13.375|date: 2010/03/10> + 13.400|date: 2010/03/11> + 13.690|date: 2010/03/12> + 13.520|date: 2010/03/15> + 13.520|date: 2010/03/16> + 13.445|date: 2010/03/17> + 13.240|date: 2010/03/18> + 12.850|date: 2010/03/19> + 12.750|date: 2010/03/22> + 12.890|date: 2010/03/23> + 13.150|date: 2010/03/24> + 13.140|date: 2010/03/25> + 12.850|date: 2010/03/26> + 12.980|date: 2010/03/29> + 12.890|date: 2010/03/30> + 12.600|date: 2010/03/31> + 12.770|date: 2010/04/01> + 12.940|date: 2010/04/05> + 12.850|date: 2010/04/06> + 12.780|date: 2010/04/07> + 12.700|date: 2010/04/08> + 12.870|date: 2010/04/09> + 12.870|date: 2010/04/12> + 12.900|date: 2010/04/13> + 13.520|date: 2010/04/14> + 14.110|date: 2010/04/15> + 14.040|date: 2010/04/16> + 13.780|date: 2010/04/19> + 14.190|date: 2010/04/20> + 14.260|date: 2010/04/21> + 14.050|date: 2010/04/22> + 14.410|date: 2010/04/23> + 14.390|date: 2010/04/26> + 13.870|date: 2010/04/27> + 13.760|date: 2010/04/28> + 13.720|date: 2010/04/29> + 13.400|date: 2010/04/30> + 13.520|date: 2010/05/03> + 13.370|date: 2010/05/04> + 12.880|date: 2010/05/05> + 11.620|date: 2010/05/06> + 11.850|date: 2010/05/07> + 12.600|date: 2010/05/10> + 12.510|date: 2010/05/11> + 12.760|date: 2010/05/12> + 13.090|date: 2010/05/13> + 12.915|date: 2010/05/14> + 12.550|date: 2010/05/17> + 12.268|date: 2010/05/18> + 11.440|date: 2010/05/19> + 11.210|date: 2010/05/20> + 10.850|date: 2010/05/21> + 11.090|date: 2010/05/24> + 10.590|date: 2010/05/25> + 11.330|date: 2010/05/26> + 11.780|date: 2010/05/27> + 11.730|date: 2010/05/28> + 11.400|date: 2010/06/01> + 11.400|date: 2010/06/02> + 11.830|date: 2010/06/03> + 11.410|date: 2010/06/04> + 10.970|date: 2010/06/07> + 10.740|date: 2010/06/08> + 10.730|date: 2010/06/09> + 10.930|date: 2010/06/10> + 11.050|date: 2010/06/11> + 11.580|date: 2010/06/14> + 11.890|date: 2010/06/15> + 11.920|date: 2010/06/16> + 11.700|date: 2010/06/17> + 11.920|date: 2010/06/18> + 12.215|date: 2010/06/21> + 11.980|date: 2010/06/22> + 11.731|date: 2010/06/23> + 11.560|date: 2010/06/24> + 11.240|date: 2010/06/25> + 11.180|date: 2010/06/28> + 10.140|date: 2010/06/29> + 9.890|date: 2010/06/30> + 9.650|date: 2010/07/01> + 9.880|date: 2010/07/02> + 9.810|date: 2010/07/06> + 9.950|date: 2010/07/07> + 10.440|date: 2010/07/08> + 10.690|date: 2010/07/09> + 10.770|date: 2010/07/12> + 11.050|date: 2010/07/13> + 11.310|date: 2010/07/14> + 11.230|date: 2010/07/15> + 10.880|date: 2010/07/16> + 10.810|date: 2010/07/19> + 10.750|date: 2010/07/20> + 11.320|date: 2010/07/21> + 11.860|date: 2010/07/22> + 11.980|date: 2010/07/23> + 12.110|date: 2010/07/26> + 12.135|date: 2010/07/27> + 11.620|date: 2010/07/28> + 10.620|date: 2010/07/29> + 10.530|date: 2010/07/30> + 10.850|date: 2010/08/02> + 11.150|date: 2010/08/03> + 11.235|date: 2010/08/04> + 11.220|date: 2010/08/05> + 10.860|date: 2010/08/06> + 11.090|date: 2010/08/09> + 10.720|date: 2010/08/10> + 10.410|date: 2010/08/11> + 9.980|date: 2010/08/12> + 9.950|date: 2010/08/13> + 9.830|date: 2010/08/16> + 9.990|date: 2010/08/17> + 9.950|date: 2010/08/19> + 9.800|date: 2010/08/20> close |ticker: GT> => 17.970|date: 2009/08/21> + 17.030|date: 2009/08/24> + 17.410|date: 2009/08/25> + 17.000|date: 2009/08/26> + 17.000|date: 2009/08/27> + 16.200|date: 2009/08/28> + 16.490|date: 2009/08/31> + 15.840|date: 2009/09/01> + 15.630|date: 2009/09/02> + 15.980|date: 2009/09/03> + 16.350|date: 2009/09/04> + 16.880|date: 2009/09/09> + 17.300|date: 2009/09/10> + 17.270|date: 2009/09/11> + 17.780|date: 2009/09/14> + 17.230|date: 2009/09/15> + 17.040|date: 2009/09/16> + 17.000|date: 2009/09/17> + 17.080|date: 2009/09/18> + 16.450|date: 2009/09/21> + 17.170|date: 2009/09/22> + 16.860|date: 2009/09/23> + 16.480|date: 2009/09/24> + 16.020|date: 2009/09/25> + 16.530|date: 2009/09/28> + 17.090|date: 2009/09/29> + 17.030|date: 2009/09/30> + 16.220|date: 2009/10/01> + 15.350|date: 2009/10/02> + 15.930|date: 2009/10/05> + 16.340|date: 2009/10/06> + 16.350|date: 2009/10/07> + 17.080|date: 2009/10/08> + 17.230|date: 2009/10/09> + 17.200|date: 2009/10/12> + 17.120|date: 2009/10/13> + 17.520|date: 2009/10/14> + 17.810|date: 2009/10/15> + 17.460|date: 2009/10/16> + 17.620|date: 2009/10/19> + 17.360|date: 2009/10/20> + 17.350|date: 2009/10/21> + 17.730|date: 2009/10/22> + 17.750|date: 2009/10/23> + 17.230|date: 2009/10/26> + 16.740|date: 2009/10/27> + 13.460|date: 2009/10/28> + 13.070|date: 2009/11/05> + 13.130|date: 2009/11/06> + 13.590|date: 2009/11/09> + 13.670|date: 2009/11/10> + 13.530|date: 2009/11/11> + 13.740|date: 2009/11/12> + 14.340|date: 2009/11/13> + 14.570|date: 2009/11/16> + 14.590|date: 2009/11/17> + 14.690|date: 2009/11/18> + 14.450|date: 2009/11/19> + 14.110|date: 2009/11/20> + 13.940|date: 2009/11/23> + 13.750|date: 2009/11/24> + 14.000|date: 2009/11/25> + 13.690|date: 2009/11/27> + 13.710|date: 2009/11/30> + 14.110|date: 2009/12/01> + 14.050|date: 2009/12/02> + 13.660|date: 2009/12/03> + 14.560|date: 2009/12/04> + 14.510|date: 2009/12/07> + 14.420|date: 2009/12/08> + 14.130|date: 2009/12/09> + 14.720|date: 2009/12/10> + 14.890|date: 2009/12/11> + 14.910|date: 2009/12/14> + 14.710|date: 2009/12/15> + 14.540|date: 2009/12/16> + 14.070|date: 2009/12/17> + 14.340|date: 2009/12/18> + 14.450|date: 2009/12/21> + 14.440|date: 2009/12/22> + 14.290|date: 2009/12/23> + 14.580|date: 2009/12/24> + 14.380|date: 2009/12/28> + 14.140|date: 2009/12/29> + 14.430|date: 2009/12/30> + 14.100|date: 2009/12/31> + 14.790|date: 2010/01/04> + 15.750|date: 2010/01/05> + 15.830|date: 2010/01/06> + 15.610|date: 2010/01/07> + 15.940|date: 2010/01/08> + 15.930|date: 2010/01/11> + 15.490|date: 2010/01/12> + 14.820|date: 2010/01/13> + 15.190|date: 2010/01/14> + 15.020|date: 2010/01/15> + 14.760|date: 2010/01/19> + 14.370|date: 2010/01/20> + 13.750|date: 2010/01/21> + 13.240|date: 2010/01/22> + 13.220|date: 2010/01/25> + 13.400|date: 2010/01/26> + 14.120|date: 2010/01/27> + 13.350|date: 2010/01/28> + 13.340|date: 2010/01/29> + 13.570|date: 2010/02/01> + 13.930|date: 2010/02/02> + 13.740|date: 2010/02/03> + 12.900|date: 2010/02/04> + 12.640|date: 2010/02/05> + 12.500|date: 2010/02/08> + 12.880|date: 2010/02/09> + 12.840|date: 2010/02/10> + 13.250|date: 2010/02/11> + 13.280|date: 2010/02/12> + 13.410|date: 2010/02/16> + 13.900|date: 2010/02/17> + 14.300|date: 2010/02/18> + 13.460|date: 2010/02/19> + 13.150|date: 2010/02/22> + 12.740|date: 2010/02/23> + 13.070|date: 2010/02/24> + 12.740|date: 2010/02/25> + 12.990|date: 2010/02/26> + 13.290|date: 2010/03/01> + 13.320|date: 2010/03/02> + 13.310|date: 2010/03/03> + 13.330|date: 2010/03/04> + 13.700|date: 2010/03/05> + 13.680|date: 2010/03/08> + 13.640|date: 2010/03/09> + 13.600|date: 2010/03/10> + 13.650|date: 2010/03/11> + 13.820|date: 2010/03/12> + 13.740|date: 2010/03/15> + 13.550|date: 2010/03/16> + 13.530|date: 2010/03/17> + 13.350|date: 2010/03/18> + 13.010|date: 2010/03/19> + 12.930|date: 2010/03/22> + 13.330|date: 2010/03/23> + 13.280|date: 2010/03/24> + 13.190|date: 2010/03/25> + 13.030|date: 2010/03/26> + 13.150|date: 2010/03/29> + 12.940|date: 2010/03/30> + 12.640|date: 2010/03/31> + 12.880|date: 2010/04/01> + 13.030|date: 2010/04/05> + 12.970|date: 2010/04/06> + 12.790|date: 2010/04/07> + 12.970|date: 2010/04/08> + 12.870|date: 2010/04/09> + 12.960|date: 2010/04/12> + 13.950|date: 2010/04/13> + 14.240|date: 2010/04/14> + 14.650|date: 2010/04/15> + 14.270|date: 2010/04/16> + 14.110|date: 2010/04/19> + 14.310|date: 2010/04/20> + 14.570|date: 2010/04/21> + 14.490|date: 2010/04/22> + 14.580|date: 2010/04/23> + 14.470|date: 2010/04/26> + 14.050|date: 2010/04/27> + 13.820|date: 2010/04/28> + 14.310|date: 2010/04/29> + 13.430|date: 2010/04/30> + 13.950|date: 2010/05/03> + 13.480|date: 2010/05/04> + 13.210|date: 2010/05/05> + 12.780|date: 2010/05/06> + 12.110|date: 2010/05/07> + 12.830|date: 2010/05/10> + 12.700|date: 2010/05/11> + 13.150|date: 2010/05/12> + 13.370|date: 2010/05/13> + 13.050|date: 2010/05/14> + 12.950|date: 2010/05/17> + 12.390|date: 2010/05/18> + 11.970|date: 2010/05/19> + 11.210|date: 2010/05/20> + 11.330|date: 2010/05/21> + 11.110|date: 2010/05/24> + 11.250|date: 2010/05/25> + 11.480|date: 2010/05/26> + 12.180|date: 2010/05/27> + 11.900|date: 2010/05/28> + 11.400|date: 2010/06/01> + 11.840|date: 2010/06/02> + 12.060|date: 2010/06/03> + 11.490|date: 2010/06/04> + 11.040|date: 2010/06/07> + 10.920|date: 2010/06/08> + 10.770|date: 2010/06/09> + 11.270|date: 2010/06/10> + 11.590|date: 2010/06/11> + 11.810|date: 2010/06/14> + 12.360|date: 2010/06/15> + 12.030|date: 2010/06/16> + 11.940|date: 2010/06/17> + 11.990|date: 2010/06/18> + 12.290|date: 2010/06/21> + 12.070|date: 2010/06/22> + 11.970|date: 2010/06/23> + 11.610|date: 2010/06/24> + 11.400|date: 2010/06/25> + 11.220|date: 2010/06/28> + 10.220|date: 2010/06/29> + 9.940|date: 2010/06/30> + 10.120|date: 2010/07/01> + 10.010|date: 2010/07/02> + 9.900|date: 2010/07/06> + 10.380|date: 2010/07/07> + 10.740|date: 2010/07/08> + 10.890|date: 2010/07/09> + 10.880|date: 2010/07/12> + 11.450|date: 2010/07/13> + 11.490|date: 2010/07/14> + 11.660|date: 2010/07/15> + 10.940|date: 2010/07/16> + 11.070|date: 2010/07/19> + 11.320|date: 2010/07/20> + 11.730|date: 2010/07/21> + 12.230|date: 2010/07/22> + 12.220|date: 2010/07/23> + 12.370|date: 2010/07/26> + 12.190|date: 2010/07/27> + 11.950|date: 2010/07/28> + 11.270|date: 2010/07/29> + 10.670|date: 2010/07/30> + 11.450|date: 2010/08/02> + 11.400|date: 2010/08/03> + 11.480|date: 2010/08/04> + 11.450|date: 2010/08/05> + 11.150|date: 2010/08/06> + 11.100|date: 2010/08/09> + 10.890|date: 2010/08/10> + 10.440|date: 2010/08/11> + 10.050|date: 2010/08/12> + 9.980|date: 2010/08/13> + 9.910|date: 2010/08/16> + 10.300|date: 2010/08/17> + 9.990|date: 2010/08/19> + 9.850|date: 2010/08/20> volume |ticker: GT> => 62953.000|date: 2009/08/21> + 66892.000|date: 2009/08/24> + 47703.000|date: 2009/08/25> + 42978.000|date: 2009/08/26> + 48858.000|date: 2009/08/27> + 66245.000|date: 2009/08/28> + 42489.000|date: 2009/08/31> + 61695.000|date: 2009/09/01> + 38369.000|date: 2009/09/02> + 31911.000|date: 2009/09/03> + 29677.000|date: 2009/09/04> + 35331.000|date: 2009/09/09> + 53497.000|date: 2009/09/10> + 47059.000|date: 2009/09/11> + 103276.000|date: 2009/09/14> + 61062.000|date: 2009/09/15> + 49597.000|date: 2009/09/16> + 74379.000|date: 2009/09/17> + 36044.000|date: 2009/09/18> + 27016.000|date: 2009/09/21> + 43024.000|date: 2009/09/22> + 39708.000|date: 2009/09/23> + 55989.000|date: 2009/09/24> + 36856.000|date: 2009/09/25> + 20221.000|date: 2009/09/28> + 46345.000|date: 2009/09/29> + 58922.000|date: 2009/09/30> + 46875.000|date: 2009/10/01> + 77587.000|date: 2009/10/02> + 43996.000|date: 2009/10/05> + 33911.000|date: 2009/10/06> + 27451.000|date: 2009/10/07> + 69641.000|date: 2009/10/08> + 27547.000|date: 2009/10/09> + 31019.000|date: 2009/10/12> + 27418.000|date: 2009/10/13> + 51226.000|date: 2009/10/14> + 40326.000|date: 2009/10/15> + 39852.000|date: 2009/10/16> + 35207.000|date: 2009/10/19> + 20316.000|date: 2009/10/20> + 29768.000|date: 2009/10/21> + 42880.000|date: 2009/10/22> + 34648.000|date: 2009/10/23> + 37946.000|date: 2009/10/26> + 55378.000|date: 2009/10/27> + 436207.000|date: 2009/10/28> + 54522.000|date: 2009/11/05> + 43519.000|date: 2009/11/06> + 51989.000|date: 2009/11/09> + 46022.000|date: 2009/11/10> + 40179.000|date: 2009/11/11> + 50942.000|date: 2009/11/12> + 106267.000|date: 2009/11/13> + 51933.000|date: 2009/11/16> + 36798.000|date: 2009/11/17> + 28765.000|date: 2009/11/18> + 39231.000|date: 2009/11/19> + 39920.000|date: 2009/11/20> + 32679.000|date: 2009/11/23> + 34977.000|date: 2009/11/24> + 21294.000|date: 2009/11/25> + 12937.000|date: 2009/11/27> + 23396.000|date: 2009/11/30> + 31411.000|date: 2009/12/01> + 31631.000|date: 2009/12/02> + 33638.000|date: 2009/12/03> + 80718.000|date: 2009/12/04> + 35134.000|date: 2009/12/07> + 22055.000|date: 2009/12/08> + 29440.000|date: 2009/12/09> + 35257.000|date: 2009/12/10> + 16900.000|date: 2009/12/11> + 18037.000|date: 2009/12/14> + 19688.000|date: 2009/12/15> + 28305.000|date: 2009/12/16> + 31201.000|date: 2009/12/17> + 32744.000|date: 2009/12/18> + 21385.000|date: 2009/12/21> + 17758.000|date: 2009/12/22> + 25929.000|date: 2009/12/23> + 8718.000|date: 2009/12/24> + 14106.000|date: 2009/12/28> + 24091.000|date: 2009/12/29> + 21858.000|date: 2009/12/30> + 29335.000|date: 2009/12/31> + 39055.000|date: 2010/01/04> + 68829.000|date: 2010/01/05> + 31118.000|date: 2010/01/06> + 29504.000|date: 2010/01/07> + 34489.000|date: 2010/01/08> + 33913.000|date: 2010/01/11> + 28873.000|date: 2010/01/12> + 50633.000|date: 2010/01/13> + 28133.000|date: 2010/01/14> + 37558.000|date: 2010/01/15> + 33305.000|date: 2010/01/19> + 28048.000|date: 2010/01/20> + 73012.000|date: 2010/01/21> + 39200.000|date: 2010/01/22> + 24303.000|date: 2010/01/25> + 37957.000|date: 2010/01/26> + 74130.000|date: 2010/01/27> + 42975.000|date: 2010/01/28> + 39551.000|date: 2010/01/29> + 26996.000|date: 2010/02/01> + 25958.000|date: 2010/02/02> + 23962.000|date: 2010/02/03> + 35608.000|date: 2010/02/04> + 45874.000|date: 2010/02/05> + 27015.000|date: 2010/02/08> + 29632.000|date: 2010/02/09> + 24094.000|date: 2010/02/10> + 35484.000|date: 2010/02/11> + 25619.000|date: 2010/02/12> + 30638.000|date: 2010/02/16> + 44304.000|date: 2010/02/17> + 76403.000|date: 2010/02/18> + 92080.000|date: 2010/02/19> + 51980.000|date: 2010/02/22> + 59421.000|date: 2010/02/23> + 58178.000|date: 2010/02/24> + 72627.000|date: 2010/02/25> + 65970.000|date: 2010/02/26> + 44018.000|date: 2010/03/01> + 47813.000|date: 2010/03/02> + 28540.000|date: 2010/03/03> + 36528.000|date: 2010/03/04> + 52408.000|date: 2010/03/05> + 20814.000|date: 2010/03/08> + 24719.000|date: 2010/03/09> + 36350.000|date: 2010/03/10> + 30182.000|date: 2010/03/11> + 32142.000|date: 2010/03/12> + 21439.000|date: 2010/03/15> + 31991.000|date: 2010/03/16> + 39234.000|date: 2010/03/17> + 35771.000|date: 2010/03/18> + 59153.000|date: 2010/03/19> + 58832.000|date: 2010/03/22> + 58566.000|date: 2010/03/23> + 27295.000|date: 2010/03/24> + 33262.000|date: 2010/03/25> + 44408.000|date: 2010/03/26> + 38754.000|date: 2010/03/29> + 39266.000|date: 2010/03/30> + 45644.000|date: 2010/03/31> + 31233.000|date: 2010/04/01> + 30510.000|date: 2010/04/05> + 29263.000|date: 2010/04/06> + 41027.000|date: 2010/04/07> + 51710.000|date: 2010/04/08> + 50186.000|date: 2010/04/09> + 39002.000|date: 2010/04/12> + 107486.000|date: 2010/04/13> + 84561.000|date: 2010/04/14> + 66601.000|date: 2010/04/15> + 53942.000|date: 2010/04/16> + 45711.000|date: 2010/04/19> + 43943.000|date: 2010/04/20> + 60844.000|date: 2010/04/21> + 40882.000|date: 2010/04/22> + 72373.000|date: 2010/04/23> + 53380.000|date: 2010/04/26> + 76092.000|date: 2010/04/27> + 114440.000|date: 2010/04/28> + 80940.000|date: 2010/04/29> + 91448.000|date: 2010/04/30> + 42314.000|date: 2010/05/03> + 52916.000|date: 2010/05/04> + 84743.000|date: 2010/05/05> + 104939.000|date: 2010/05/06> + 105270.000|date: 2010/05/07> + 49193.000|date: 2010/05/10> + 32871.000|date: 2010/05/11> + 39057.000|date: 2010/05/12> + 65802.000|date: 2010/05/13> + 68339.000|date: 2010/05/14> + 57021.000|date: 2010/05/17> + 87348.000|date: 2010/05/18> + 89814.000|date: 2010/05/19> + 96911.000|date: 2010/05/20> + 76527.000|date: 2010/05/21> + 36937.000|date: 2010/05/24> + 69747.000|date: 2010/05/25> + 56075.000|date: 2010/05/26> + 39016.000|date: 2010/05/27> + 36847.000|date: 2010/05/28> + 38661.000|date: 2010/06/01> + 28726.000|date: 2010/06/02> + 29829.000|date: 2010/06/03> + 57780.000|date: 2010/06/04> + 34716.000|date: 2010/06/07> + 51979.000|date: 2010/06/08> + 40203.000|date: 2010/06/09> + 28053.000|date: 2010/06/10> + 28508.000|date: 2010/06/11> + 37528.000|date: 2010/06/14> + 26208.000|date: 2010/06/15> + 27537.000|date: 2010/06/16> + 24521.000|date: 2010/06/17> + 21653.000|date: 2010/06/18> + 33269.000|date: 2010/06/21> + 31222.000|date: 2010/06/22> + 24511.000|date: 2010/06/23> + 22058.000|date: 2010/06/24> + 55521.000|date: 2010/06/25> + 43201.000|date: 2010/06/28> + 66645.000|date: 2010/06/29> + 59929.000|date: 2010/06/30> + 63961.000|date: 2010/07/01> + 28504.000|date: 2010/07/02> + 42159.000|date: 2010/07/06> + 33172.000|date: 2010/07/07> + 35798.000|date: 2010/07/08> + 28785.000|date: 2010/07/09> + 21834.000|date: 2010/07/12> + 39982.000|date: 2010/07/13> + 27446.000|date: 2010/07/14> + 25502.000|date: 2010/07/15> + 42937.000|date: 2010/07/16> + 25001.000|date: 2010/07/19> + 30365.000|date: 2010/07/20> + 65518.000|date: 2010/07/21> + 40626.000|date: 2010/07/22> + 47001.000|date: 2010/07/23> + 45397.000|date: 2010/07/26> + 86139.000|date: 2010/07/27> + 83670.000|date: 2010/07/28> + 135908.000|date: 2010/07/29> + 111600.000|date: 2010/07/30> + 93825.000|date: 2010/08/02> + 66586.000|date: 2010/08/03> + 39135.000|date: 2010/08/04> + 31711.000|date: 2010/08/05> + 53477.000|date: 2010/08/06> + 28516.000|date: 2010/08/09> + 31559.000|date: 2010/08/10> + 32091.000|date: 2010/08/11> + 57647.000|date: 2010/08/12> + 68113.000|date: 2010/08/13> + 43019.000|date: 2010/08/16> + 40799.000|date: 2010/08/17> + 39295.000|date: 2010/08/19> + 38469.000|date: 2010/08/20> open |ticker: GWW> => 89.140|date: 2009/08/21> + 90.000|date: 2009/08/24> + 89.330|date: 2009/08/25> + 89.330|date: 2009/08/26> + 88.900|date: 2009/08/27> + 89.550|date: 2009/08/28> + 87.350|date: 2009/08/31> + 87.400|date: 2009/09/01> + 86.500|date: 2009/09/02> + 86.830|date: 2009/09/03> + 87.600|date: 2009/09/04> + 87.930|date: 2009/09/09> + 88.810|date: 2009/09/10> + 89.600|date: 2009/09/11> + 88.460|date: 2009/09/14> + 89.410|date: 2009/09/15> + 89.670|date: 2009/09/16> + 90.520|date: 2009/09/17> + 90.240|date: 2009/09/18> + 90.660|date: 2009/09/21> + 90.720|date: 2009/09/22> + 90.860|date: 2009/09/23> + 89.490|date: 2009/09/24> + 88.400|date: 2009/09/25> + 87.870|date: 2009/09/28> + 89.380|date: 2009/09/29> + 89.910|date: 2009/09/30> + 88.590|date: 2009/10/01> + 85.490|date: 2009/10/02> + 85.800|date: 2009/10/05> + 88.640|date: 2009/10/06> + 88.200|date: 2009/10/07> + 88.440|date: 2009/10/08> + 89.290|date: 2009/10/09> + 94.270|date: 2009/10/12> + 93.170|date: 2009/10/13> + 94.160|date: 2009/10/14> + 93.170|date: 2009/10/15> + 94.750|date: 2009/10/16> + 94.930|date: 2009/10/19> + 95.680|date: 2009/10/20> + 95.470|date: 2009/10/21> + 95.920|date: 2009/10/22> + 97.770|date: 2009/10/23> + 97.050|date: 2009/10/26> + 96.330|date: 2009/10/27> + 94.280|date: 2009/10/28> + 94.840|date: 2009/11/05> + 96.170|date: 2009/11/06> + 97.390|date: 2009/11/09> + 98.510|date: 2009/11/10> + 98.880|date: 2009/11/11> + 98.820|date: 2009/11/12> + 98.950|date: 2009/11/13> + 99.530|date: 2009/11/16> + 101.140|date: 2009/11/17> + 101.540|date: 2009/11/18> + 97.870|date: 2009/11/19> + 96.780|date: 2009/11/20> + 98.570|date: 2009/11/23> + 98.720|date: 2009/11/24> + 99.000|date: 2009/11/25> + 96.520|date: 2009/11/27> + 97.340|date: 2009/11/30> + 98.480|date: 2009/12/01> + 98.470|date: 2009/12/02> + 98.860|date: 2009/12/03> + 98.920|date: 2009/12/04> + 98.990|date: 2009/12/07> + 98.020|date: 2009/12/08> + 97.370|date: 2009/12/09> + 97.920|date: 2009/12/10> + 98.460|date: 2009/12/11> + 97.990|date: 2009/12/14> + 97.810|date: 2009/12/15> + 98.740|date: 2009/12/16> + 97.670|date: 2009/12/17> + 97.220|date: 2009/12/18> + 97.000|date: 2009/12/21> + 97.820|date: 2009/12/22> + 97.410|date: 2009/12/23> + 98.070|date: 2009/12/24> + 98.830|date: 2009/12/28> + 98.430|date: 2009/12/29> + 97.700|date: 2009/12/30> + 97.870|date: 2009/12/31> + 97.240|date: 2010/01/04> + 96.960|date: 2010/01/05> + 97.270|date: 2010/01/06> + 97.270|date: 2010/01/07> + 97.770|date: 2010/01/08> + 99.460|date: 2010/01/11> + 99.460|date: 2010/01/12> + 100.160|date: 2010/01/13> + 100.570|date: 2010/01/14> + 100.020|date: 2010/01/15> + 100.080|date: 2010/01/19> + 101.030|date: 2010/01/20> + 101.000|date: 2010/01/21> + 98.920|date: 2010/01/22> + 99.450|date: 2010/01/25> + 100.160|date: 2010/01/26> + 99.550|date: 2010/01/27> + 100.240|date: 2010/01/28> + 100.860|date: 2010/01/29> + 99.670|date: 2010/02/01> + 100.400|date: 2010/02/02> + 102.020|date: 2010/02/03> + 101.500|date: 2010/02/04> + 98.900|date: 2010/02/05> + 98.980|date: 2010/02/08> + 99.360|date: 2010/02/09> + 100.260|date: 2010/02/10> + 99.810|date: 2010/02/11> + 99.900|date: 2010/02/12> + 101.000|date: 2010/02/16> + 102.170|date: 2010/02/17> + 102.690|date: 2010/02/18> + 103.900|date: 2010/02/19> + 104.680|date: 2010/02/22> + 103.320|date: 2010/02/23> + 103.400|date: 2010/02/24> + 102.210|date: 2010/02/25> + 102.430|date: 2010/02/26> + 101.800|date: 2010/03/01> + 104.380|date: 2010/03/02> + 103.940|date: 2010/03/03> + 104.540|date: 2010/03/04> + 104.900|date: 2010/03/05> + 107.000|date: 2010/03/08> + 106.280|date: 2010/03/09> + 107.370|date: 2010/03/10> + 107.550|date: 2010/03/11> + 108.480|date: 2010/03/12> + 107.520|date: 2010/03/15> + 107.650|date: 2010/03/16> + 108.260|date: 2010/03/17> + 108.050|date: 2010/03/18> + 108.590|date: 2010/03/19> + 107.100|date: 2010/03/22> + 108.370|date: 2010/03/23> + 109.190|date: 2010/03/24> + 109.130|date: 2010/03/25> + 108.980|date: 2010/03/26> + 109.170|date: 2010/03/29> + 109.620|date: 2010/03/30> + 108.970|date: 2010/03/31> + 108.790|date: 2010/04/01> + 109.970|date: 2010/04/05> + 111.810|date: 2010/04/06> + 112.860|date: 2010/04/07> + 113.460|date: 2010/04/08> + 114.040|date: 2010/04/09> + 114.550|date: 2010/04/12> + 115.140|date: 2010/04/13> + 110.940|date: 2010/04/14> + 109.500|date: 2010/04/15> + 107.840|date: 2010/04/16> + 104.800|date: 2010/04/19> + 106.450|date: 2010/04/20> + 107.800|date: 2010/04/21> + 106.730|date: 2010/04/22> + 110.000|date: 2010/04/23> + 110.910|date: 2010/04/26> + 110.360|date: 2010/04/27> + 108.410|date: 2010/04/28> + 108.800|date: 2010/04/29> + 111.320|date: 2010/04/30> + 110.790|date: 2010/05/03> + 111.050|date: 2010/05/04> + 108.120|date: 2010/05/05> + 107.920|date: 2010/05/06> + 106.550|date: 2010/05/07> + 109.560|date: 2010/05/10> + 109.600|date: 2010/05/11> + 108.920|date: 2010/05/12> + 109.880|date: 2010/05/13> + 108.780|date: 2010/05/14> + 108.090|date: 2010/05/17> + 108.870|date: 2010/05/18> + 106.400|date: 2010/05/19> + 103.400|date: 2010/05/20> + 98.780|date: 2010/05/21> + 102.500|date: 2010/05/24> + 98.930|date: 2010/05/25> + 101.780|date: 2010/05/26> + 102.010|date: 2010/05/27> + 103.180|date: 2010/05/28> + 101.030|date: 2010/06/01> + 100.290|date: 2010/06/02> + 102.830|date: 2010/06/03> + 100.780|date: 2010/06/04> + 99.220|date: 2010/06/07> + 97.630|date: 2010/06/08> + 99.480|date: 2010/06/09> + 101.230|date: 2010/06/10> + 102.200|date: 2010/06/11> + 104.320|date: 2010/06/14> + 104.950|date: 2010/06/15> + 107.170|date: 2010/06/16> + 107.650|date: 2010/06/17> + 108.070|date: 2010/06/18> + 109.570|date: 2010/06/21> + 107.740|date: 2010/06/22> + 104.350|date: 2010/06/23> + 104.870|date: 2010/06/24> + 103.410|date: 2010/06/25> + 103.600|date: 2010/06/28> + 102.780|date: 2010/06/29> + 99.740|date: 2010/06/30> + 99.620|date: 2010/07/01> + 99.210|date: 2010/07/02> + 98.690|date: 2010/07/06> + 97.440|date: 2010/07/07> + 100.380|date: 2010/07/08> + 101.800|date: 2010/07/09> + 102.430|date: 2010/07/12> + 104.860|date: 2010/07/13> + 104.240|date: 2010/07/14> + 106.310|date: 2010/07/15> + 106.400|date: 2010/07/16> + 104.980|date: 2010/07/19> + 103.660|date: 2010/07/20> + 106.310|date: 2010/07/21> + 106.510|date: 2010/07/22> + 108.370|date: 2010/07/23> + 109.890|date: 2010/07/26> + 111.350|date: 2010/07/27> + 110.360|date: 2010/07/28> + 111.930|date: 2010/07/29> + 109.860|date: 2010/07/30> + 112.510|date: 2010/08/02> + 113.990|date: 2010/08/03> + 113.570|date: 2010/08/04> + 114.380|date: 2010/08/05> + 112.900|date: 2010/08/06> + 114.440|date: 2010/08/09> + 113.650|date: 2010/08/10> + 111.530|date: 2010/08/11> + 108.450|date: 2010/08/12> + 110.420|date: 2010/08/13> + 109.040|date: 2010/08/16> + 110.340|date: 2010/08/17> + 110.750|date: 2010/08/19> + 107.190|date: 2010/08/20> high |ticker: GWW> => 90.140|date: 2009/08/21> + 90.290|date: 2009/08/24> + 90.250|date: 2009/08/25> + 89.980|date: 2009/08/26> + 89.880|date: 2009/08/27> + 89.710|date: 2009/08/28> + 87.570|date: 2009/08/31> + 89.000|date: 2009/09/01> + 87.240|date: 2009/09/02> + 87.170|date: 2009/09/03> + 89.410|date: 2009/09/04> + 89.310|date: 2009/09/09> + 90.000|date: 2009/09/10> + 90.260|date: 2009/09/11> + 89.670|date: 2009/09/14> + 89.760|date: 2009/09/15> + 91.290|date: 2009/09/16> + 91.130|date: 2009/09/17> + 91.450|date: 2009/09/18> + 91.360|date: 2009/09/21> + 91.500|date: 2009/09/22> + 90.870|date: 2009/09/23> + 89.880|date: 2009/09/24> + 88.940|date: 2009/09/25> + 89.440|date: 2009/09/28> + 90.740|date: 2009/09/29> + 90.240|date: 2009/09/30> + 88.870|date: 2009/10/01> + 86.910|date: 2009/10/02> + 88.090|date: 2009/10/05> + 89.840|date: 2009/10/06> + 88.500|date: 2009/10/07> + 90.000|date: 2009/10/08> + 91.630|date: 2009/10/09> + 94.600|date: 2009/10/12> + 94.870|date: 2009/10/13> + 94.610|date: 2009/10/14> + 95.990|date: 2009/10/15> + 95.560|date: 2009/10/16> + 96.495|date: 2009/10/19> + 96.050|date: 2009/10/20> + 98.000|date: 2009/10/21> + 98.500|date: 2009/10/22> + 98.190|date: 2009/10/23> + 98.490|date: 2009/10/26> + 96.690|date: 2009/10/27> + 94.840|date: 2009/10/28> + 96.720|date: 2009/11/05> + 96.860|date: 2009/11/06> + 98.500|date: 2009/11/09> + 98.880|date: 2009/11/10> + 99.680|date: 2009/11/11> + 99.710|date: 2009/11/12> + 99.980|date: 2009/11/13> + 101.480|date: 2009/11/16> + 102.280|date: 2009/11/17> + 102.540|date: 2009/11/18> + 98.310|date: 2009/11/19> + 97.500|date: 2009/11/20> + 99.150|date: 2009/11/23> + 99.260|date: 2009/11/24> + 99.000|date: 2009/11/25> + 98.270|date: 2009/11/27> + 97.820|date: 2009/11/30> + 99.330|date: 2009/12/01> + 99.300|date: 2009/12/02> + 99.520|date: 2009/12/03> + 99.440|date: 2009/12/04> + 99.499|date: 2009/12/07> + 98.020|date: 2009/12/08> + 97.780|date: 2009/12/09> + 98.230|date: 2009/12/10> + 98.540|date: 2009/12/11> + 98.740|date: 2009/12/14> + 98.700|date: 2009/12/15> + 98.740|date: 2009/12/16> + 97.820|date: 2009/12/17> + 97.220|date: 2009/12/18> + 98.140|date: 2009/12/21> + 98.280|date: 2009/12/22> + 98.050|date: 2009/12/23> + 98.490|date: 2009/12/24> + 98.830|date: 2009/12/28> + 98.520|date: 2009/12/29> + 98.040|date: 2009/12/30> + 98.630|date: 2009/12/31> + 97.970|date: 2010/01/04> + 97.490|date: 2010/01/05> + 98.250|date: 2010/01/06> + 98.700|date: 2010/01/07> + 99.850|date: 2010/01/08> + 100.380|date: 2010/01/11> + 100.220|date: 2010/01/12> + 100.600|date: 2010/01/13> + 100.680|date: 2010/01/14> + 100.470|date: 2010/01/15> + 102.000|date: 2010/01/19> + 101.090|date: 2010/01/20> + 101.240|date: 2010/01/21> + 99.615|date: 2010/01/22> + 101.380|date: 2010/01/25> + 101.490|date: 2010/01/26> + 100.340|date: 2010/01/27> + 101.310|date: 2010/01/28> + 102.130|date: 2010/01/29> + 100.360|date: 2010/02/01> + 102.450|date: 2010/02/02> + 103.000|date: 2010/02/03> + 101.500|date: 2010/02/04> + 100.110|date: 2010/02/05> + 100.000|date: 2010/02/08> + 101.080|date: 2010/02/09> + 100.920|date: 2010/02/10> + 100.870|date: 2010/02/11> + 101.110|date: 2010/02/12> + 102.040|date: 2010/02/16> + 102.860|date: 2010/02/17> + 104.320|date: 2010/02/18> + 104.910|date: 2010/02/19> + 104.810|date: 2010/02/22> + 104.430|date: 2010/02/23> + 104.000|date: 2010/02/24> + 102.760|date: 2010/02/25> + 102.920|date: 2010/02/26> + 104.400|date: 2010/03/01> + 104.840|date: 2010/03/02> + 104.770|date: 2010/03/03> + 105.170|date: 2010/03/04> + 106.970|date: 2010/03/05> + 107.610|date: 2010/03/08> + 107.726|date: 2010/03/09> + 108.330|date: 2010/03/10> + 108.810|date: 2010/03/11> + 108.670|date: 2010/03/12> + 107.990|date: 2010/03/15> + 107.890|date: 2010/03/16> + 108.860|date: 2010/03/17> + 109.100|date: 2010/03/18> + 109.070|date: 2010/03/19> + 108.671|date: 2010/03/22> + 109.420|date: 2010/03/23> + 109.190|date: 2010/03/24> + 109.980|date: 2010/03/25> + 109.760|date: 2010/03/26> + 109.730|date: 2010/03/29> + 109.960|date: 2010/03/30> + 109.345|date: 2010/03/31> + 109.880|date: 2010/04/01> + 112.870|date: 2010/04/05> + 112.970|date: 2010/04/06> + 115.560|date: 2010/04/07> + 114.670|date: 2010/04/08> + 114.910|date: 2010/04/09> + 115.370|date: 2010/04/12> + 116.070|date: 2010/04/13> + 113.590|date: 2010/04/14> + 109.500|date: 2010/04/15> + 107.960|date: 2010/04/16> + 106.510|date: 2010/04/19> + 107.660|date: 2010/04/20> + 108.150|date: 2010/04/21> + 110.770|date: 2010/04/22> + 111.460|date: 2010/04/23> + 111.250|date: 2010/04/26> + 110.830|date: 2010/04/27> + 108.860|date: 2010/04/28> + 111.380|date: 2010/04/29> + 111.990|date: 2010/04/30> + 112.920|date: 2010/05/03> + 111.050|date: 2010/05/04> + 109.580|date: 2010/05/05> + 109.040|date: 2010/05/06> + 107.470|date: 2010/05/07> + 111.050|date: 2010/05/10> + 111.400|date: 2010/05/11> + 110.500|date: 2010/05/12> + 110.320|date: 2010/05/13> + 108.780|date: 2010/05/14> + 108.580|date: 2010/05/17> + 109.780|date: 2010/05/18> + 106.990|date: 2010/05/19> + 103.400|date: 2010/05/20> + 103.140|date: 2010/05/21> + 102.500|date: 2010/05/24> + 101.460|date: 2010/05/25> + 102.520|date: 2010/05/26> + 103.340|date: 2010/05/27> + 103.300|date: 2010/05/28> + 102.780|date: 2010/06/01> + 103.100|date: 2010/06/02> + 104.470|date: 2010/06/03> + 101.880|date: 2010/06/04> + 99.530|date: 2010/06/07> + 99.120|date: 2010/06/08> + 101.200|date: 2010/06/09> + 103.950|date: 2010/06/10> + 104.640|date: 2010/06/11> + 105.780|date: 2010/06/14> + 107.560|date: 2010/06/15> + 107.990|date: 2010/06/16> + 107.990|date: 2010/06/17> + 108.270|date: 2010/06/18> + 109.570|date: 2010/06/21> + 108.140|date: 2010/06/22> + 105.610|date: 2010/06/23> + 105.090|date: 2010/06/24> + 104.050|date: 2010/06/25> + 104.880|date: 2010/06/28> + 102.780|date: 2010/06/29> + 101.440|date: 2010/06/30> + 99.900|date: 2010/07/01> + 99.580|date: 2010/07/02> + 99.979|date: 2010/07/06> + 100.000|date: 2010/07/07> + 101.620|date: 2010/07/08> + 103.340|date: 2010/07/09> + 103.928|date: 2010/07/12> + 106.228|date: 2010/07/13> + 105.500|date: 2010/07/14> + 109.030|date: 2010/07/15> + 106.460|date: 2010/07/16> + 105.280|date: 2010/07/19> + 106.080|date: 2010/07/20> + 107.410|date: 2010/07/21> + 108.720|date: 2010/07/22> + 109.660|date: 2010/07/23> + 110.950|date: 2010/07/26> + 111.350|date: 2010/07/27> + 110.970|date: 2010/07/28> + 111.957|date: 2010/07/29> + 112.280|date: 2010/07/30> + 115.480|date: 2010/08/02> + 114.320|date: 2010/08/03> + 115.680|date: 2010/08/04> + 114.690|date: 2010/08/05> + 114.480|date: 2010/08/06> + 115.000|date: 2010/08/09> + 113.940|date: 2010/08/10> + 111.880|date: 2010/08/11> + 111.000|date: 2010/08/12> + 110.540|date: 2010/08/13> + 109.830|date: 2010/08/16> + 112.000|date: 2010/08/17> + 111.060|date: 2010/08/19> + 108.050|date: 2010/08/20> low |ticker: GWW> => 88.120|date: 2009/08/21> + 88.570|date: 2009/08/24> + 88.700|date: 2009/08/25> + 88.660|date: 2009/08/26> + 87.790|date: 2009/08/27> + 87.720|date: 2009/08/28> + 86.140|date: 2009/08/31> + 85.640|date: 2009/09/01> + 85.860|date: 2009/09/02> + 85.630|date: 2009/09/03> + 86.580|date: 2009/09/04> + 87.840|date: 2009/09/09> + 88.040|date: 2009/09/10> + 88.380|date: 2009/09/11> + 88.030|date: 2009/09/14> + 88.190|date: 2009/09/15> + 88.550|date: 2009/09/16> + 89.120|date: 2009/09/17> + 90.220|date: 2009/09/18> + 87.900|date: 2009/09/21> + 90.280|date: 2009/09/22> + 89.280|date: 2009/09/23> + 87.853|date: 2009/09/24> + 87.030|date: 2009/09/25> + 87.370|date: 2009/09/28> + 89.310|date: 2009/09/29> + 88.520|date: 2009/09/30> + 86.370|date: 2009/10/01> + 85.240|date: 2009/10/02> + 85.530|date: 2009/10/05> + 88.322|date: 2009/10/06> + 87.710|date: 2009/10/07> + 88.440|date: 2009/10/08> + 89.290|date: 2009/10/09> + 92.840|date: 2009/10/12> + 92.510|date: 2009/10/13> + 90.700|date: 2009/10/14> + 93.030|date: 2009/10/15> + 93.920|date: 2009/10/16> + 94.810|date: 2009/10/19> + 94.720|date: 2009/10/20> + 95.470|date: 2009/10/21> + 95.560|date: 2009/10/22> + 96.190|date: 2009/10/23> + 95.580|date: 2009/10/26> + 94.160|date: 2009/10/27> + 92.980|date: 2009/10/28> + 94.460|date: 2009/11/05> + 95.500|date: 2009/11/06> + 97.160|date: 2009/11/09> + 97.700|date: 2009/11/10> + 98.300|date: 2009/11/11> + 98.250|date: 2009/11/12> + 98.210|date: 2009/11/13> + 99.260|date: 2009/11/16> + 100.680|date: 2009/11/17> + 97.700|date: 2009/11/18> + 95.560|date: 2009/11/19> + 96.040|date: 2009/11/20> + 97.780|date: 2009/11/23> + 98.100|date: 2009/11/24> + 98.330|date: 2009/11/25> + 96.030|date: 2009/11/27> + 96.050|date: 2009/11/30> + 97.921|date: 2009/12/01> + 98.210|date: 2009/12/02> + 97.480|date: 2009/12/03> + 97.850|date: 2009/12/04> + 98.290|date: 2009/12/07> + 96.730|date: 2009/12/08> + 96.330|date: 2009/12/09> + 97.540|date: 2009/12/10> + 97.490|date: 2009/12/11> + 97.610|date: 2009/12/14> + 97.610|date: 2009/12/15> + 97.535|date: 2009/12/16> + 96.880|date: 2009/12/17> + 96.180|date: 2009/12/18> + 96.760|date: 2009/12/21> + 97.380|date: 2009/12/22> + 97.161|date: 2009/12/23> + 98.040|date: 2009/12/24> + 97.650|date: 2009/12/28> + 98.070|date: 2009/12/29> + 97.310|date: 2009/12/30> + 96.780|date: 2009/12/31> + 96.200|date: 2010/01/04> + 96.135|date: 2010/01/05> + 97.270|date: 2010/01/06> + 96.710|date: 2010/01/07> + 97.770|date: 2010/01/08> + 99.220|date: 2010/01/11> + 99.250|date: 2010/01/12> + 99.600|date: 2010/01/13> + 99.750|date: 2010/01/14> + 99.130|date: 2010/01/15> + 99.570|date: 2010/01/19> + 99.780|date: 2010/01/20> + 99.040|date: 2010/01/21> + 98.630|date: 2010/01/22> + 99.120|date: 2010/01/25> + 98.150|date: 2010/01/26> + 99.000|date: 2010/01/27> + 99.240|date: 2010/01/28> + 99.280|date: 2010/01/29> + 98.260|date: 2010/02/01> + 99.940|date: 2010/02/02> + 101.970|date: 2010/02/03> + 99.120|date: 2010/02/04> + 97.880|date: 2010/02/05> + 97.990|date: 2010/02/08> + 98.730|date: 2010/02/09> + 99.090|date: 2010/02/10> + 98.730|date: 2010/02/11> + 99.340|date: 2010/02/12> + 100.700|date: 2010/02/16> + 101.610|date: 2010/02/17> + 102.320|date: 2010/02/18> + 103.550|date: 2010/02/19> + 103.520|date: 2010/02/22> + 102.750|date: 2010/02/23> + 102.910|date: 2010/02/24> + 100.980|date: 2010/02/25> + 101.100|date: 2010/02/26> + 101.800|date: 2010/03/01> + 103.320|date: 2010/03/02> + 103.750|date: 2010/03/03> + 103.860|date: 2010/03/04> + 104.790|date: 2010/03/05> + 106.540|date: 2010/03/08> + 106.280|date: 2010/03/09> + 107.090|date: 2010/03/10> + 107.140|date: 2010/03/11> + 106.530|date: 2010/03/12> + 106.412|date: 2010/03/15> + 107.060|date: 2010/03/16> + 107.970|date: 2010/03/17> + 107.960|date: 2010/03/18> + 106.940|date: 2010/03/19> + 107.100|date: 2010/03/22> + 107.978|date: 2010/03/23> + 108.280|date: 2010/03/24> + 108.690|date: 2010/03/25> + 108.670|date: 2010/03/26> + 109.090|date: 2010/03/29> + 108.930|date: 2010/03/30> + 107.960|date: 2010/03/31> + 108.750|date: 2010/04/01> + 109.615|date: 2010/04/05> + 111.510|date: 2010/04/06> + 112.100|date: 2010/04/07> + 113.020|date: 2010/04/08> + 113.420|date: 2010/04/09> + 113.960|date: 2010/04/12> + 114.080|date: 2010/04/13> + 110.350|date: 2010/04/14> + 106.910|date: 2010/04/15> + 104.150|date: 2010/04/16> + 104.370|date: 2010/04/19> + 106.200|date: 2010/04/20> + 107.110|date: 2010/04/21> + 106.720|date: 2010/04/22> + 109.730|date: 2010/04/23> + 110.090|date: 2010/04/26> + 107.770|date: 2010/04/27> + 107.880|date: 2010/04/28> + 108.440|date: 2010/04/29> + 110.460|date: 2010/04/30> + 110.320|date: 2010/05/03> + 108.420|date: 2010/05/04> + 107.360|date: 2010/05/05> + 101.170|date: 2010/05/06> + 104.210|date: 2010/05/07> + 108.550|date: 2010/05/10> + 109.270|date: 2010/05/11> + 107.600|date: 2010/05/12> + 108.520|date: 2010/05/13> + 106.260|date: 2010/05/14> + 106.390|date: 2010/05/17> + 107.000|date: 2010/05/18> + 103.860|date: 2010/05/19> + 100.140|date: 2010/05/20> + 98.460|date: 2010/05/21> + 100.790|date: 2010/05/24> + 97.920|date: 2010/05/25> + 99.820|date: 2010/05/26> + 101.190|date: 2010/05/27> + 101.240|date: 2010/05/28> + 100.220|date: 2010/06/01> + 99.760|date: 2010/06/02> + 102.320|date: 2010/06/03> + 98.720|date: 2010/06/04> + 97.260|date: 2010/06/07> + 96.500|date: 2010/06/08> + 99.030|date: 2010/06/09> + 101.030|date: 2010/06/10> + 102.070|date: 2010/06/11> + 104.320|date: 2010/06/14> + 104.750|date: 2010/06/15> + 106.775|date: 2010/06/16> + 106.320|date: 2010/06/17> + 107.090|date: 2010/06/18> + 107.170|date: 2010/06/21> + 104.620|date: 2010/06/22> + 103.155|date: 2010/06/23> + 102.650|date: 2010/06/24> + 102.410|date: 2010/06/25> + 102.890|date: 2010/06/28> + 99.330|date: 2010/06/29> + 99.220|date: 2010/06/30> + 96.810|date: 2010/07/01> + 97.470|date: 2010/07/02> + 96.840|date: 2010/07/06> + 97.440|date: 2010/07/07> + 100.240|date: 2010/07/08> + 101.350|date: 2010/07/09> + 102.060|date: 2010/07/12> + 104.280|date: 2010/07/13> + 103.500|date: 2010/07/14> + 103.430|date: 2010/07/15> + 103.950|date: 2010/07/16> + 103.870|date: 2010/07/19> + 102.490|date: 2010/07/20> + 104.810|date: 2010/07/21> + 106.510|date: 2010/07/22> + 107.370|date: 2010/07/23> + 109.210|date: 2010/07/26> + 109.530|date: 2010/07/27> + 109.670|date: 2010/07/28> + 109.780|date: 2010/07/29> + 108.950|date: 2010/07/30> + 112.510|date: 2010/08/02> + 113.090|date: 2010/08/03> + 113.120|date: 2010/08/04> + 113.600|date: 2010/08/05> + 112.590|date: 2010/08/06> + 113.360|date: 2010/08/09> + 112.400|date: 2010/08/10> + 108.865|date: 2010/08/11> + 108.450|date: 2010/08/12> + 109.440|date: 2010/08/13> + 108.230|date: 2010/08/16> + 110.210|date: 2010/08/17> + 107.650|date: 2010/08/19> + 106.590|date: 2010/08/20> close |ticker: GWW> => 89.820|date: 2009/08/21> + 88.870|date: 2009/08/24> + 89.320|date: 2009/08/25> + 88.930|date: 2009/08/26> + 89.070|date: 2009/08/27> + 88.250|date: 2009/08/28> + 87.470|date: 2009/08/31> + 86.280|date: 2009/09/01> + 86.200|date: 2009/09/02> + 87.170|date: 2009/09/03> + 88.820|date: 2009/09/04> + 88.900|date: 2009/09/09> + 90.000|date: 2009/09/10> + 88.640|date: 2009/09/11> + 89.300|date: 2009/09/14> + 89.230|date: 2009/09/15> + 90.790|date: 2009/09/16> + 89.970|date: 2009/09/17> + 90.910|date: 2009/09/18> + 90.040|date: 2009/09/21> + 90.870|date: 2009/09/22> + 89.400|date: 2009/09/23> + 88.710|date: 2009/09/24> + 87.370|date: 2009/09/25> + 89.400|date: 2009/09/28> + 89.740|date: 2009/09/29> + 89.360|date: 2009/09/30> + 86.390|date: 2009/10/01> + 85.690|date: 2009/10/02> + 87.760|date: 2009/10/05> + 88.620|date: 2009/10/06> + 88.280|date: 2009/10/07> + 89.360|date: 2009/10/08> + 90.740|date: 2009/10/09> + 93.140|date: 2009/10/12> + 94.310|date: 2009/10/13> + 93.250|date: 2009/10/14> + 95.420|date: 2009/10/15> + 94.940|date: 2009/10/16> + 95.690|date: 2009/10/19> + 95.640|date: 2009/10/20> + 95.920|date: 2009/10/21> + 97.790|date: 2009/10/22> + 96.960|date: 2009/10/23> + 96.190|date: 2009/10/26> + 94.470|date: 2009/10/27> + 93.180|date: 2009/10/28> + 96.300|date: 2009/11/05> + 96.760|date: 2009/11/06> + 98.500|date: 2009/11/09> + 98.710|date: 2009/11/10> + 98.820|date: 2009/11/11> + 98.580|date: 2009/11/12> + 99.490|date: 2009/11/13> + 101.090|date: 2009/11/16> + 101.430|date: 2009/11/17> + 98.250|date: 2009/11/18> + 97.030|date: 2009/11/19> + 97.160|date: 2009/11/20> + 98.200|date: 2009/11/23> + 98.760|date: 2009/11/24> + 98.630|date: 2009/11/25> + 97.460|date: 2009/11/27> + 97.700|date: 2009/11/30> + 98.230|date: 2009/12/01> + 98.570|date: 2009/12/02> + 97.680|date: 2009/12/03> + 98.990|date: 2009/12/04> + 98.510|date: 2009/12/07> + 97.510|date: 2009/12/08> + 97.730|date: 2009/12/09> + 97.760|date: 2009/12/10> + 97.820|date: 2009/12/11> + 98.450|date: 2009/12/14> + 98.580|date: 2009/12/15> + 98.000|date: 2009/12/16> + 97.150|date: 2009/12/17> + 96.740|date: 2009/12/18> + 97.780|date: 2009/12/21> + 97.520|date: 2009/12/22> + 97.740|date: 2009/12/23> + 98.310|date: 2009/12/24> + 98.080|date: 2009/12/28> + 98.180|date: 2009/12/29> + 97.720|date: 2009/12/30> + 96.830|date: 2009/12/31> + 97.240|date: 2010/01/04> + 97.280|date: 2010/01/05> + 97.650|date: 2010/01/06> + 98.570|date: 2010/01/07> + 99.730|date: 2010/01/08> + 100.150|date: 2010/01/11> + 100.110|date: 2010/01/12> + 100.550|date: 2010/01/13> + 100.390|date: 2010/01/14> + 100.040|date: 2010/01/15> + 101.340|date: 2010/01/19> + 100.870|date: 2010/01/20> + 99.570|date: 2010/01/21> + 98.890|date: 2010/01/22> + 100.940|date: 2010/01/25> + 99.420|date: 2010/01/26> + 100.120|date: 2010/01/27> + 100.760|date: 2010/01/28> + 99.280|date: 2010/01/29> + 99.940|date: 2010/02/01> + 102.390|date: 2010/02/02> + 102.260|date: 2010/02/03> + 99.180|date: 2010/02/04> + 99.330|date: 2010/02/05> + 98.570|date: 2010/02/08> + 100.260|date: 2010/02/09> + 99.650|date: 2010/02/10> + 100.810|date: 2010/02/11> + 100.850|date: 2010/02/12> + 102.040|date: 2010/02/16> + 102.640|date: 2010/02/17> + 104.270|date: 2010/02/18> + 104.140|date: 2010/02/19> + 103.640|date: 2010/02/22> + 102.840|date: 2010/02/23> + 103.510|date: 2010/02/24> + 102.490|date: 2010/02/25> + 101.650|date: 2010/02/26> + 104.210|date: 2010/03/01> + 103.580|date: 2010/03/02> + 104.540|date: 2010/03/03> + 104.700|date: 2010/03/04> + 106.890|date: 2010/03/05> + 106.650|date: 2010/03/08> + 107.560|date: 2010/03/09> + 108.080|date: 2010/03/10> + 108.670|date: 2010/03/11> + 107.830|date: 2010/03/12> + 107.130|date: 2010/03/15> + 107.750|date: 2010/03/16> + 108.350|date: 2010/03/17> + 108.370|date: 2010/03/18> + 107.560|date: 2010/03/19> + 108.400|date: 2010/03/22> + 109.340|date: 2010/03/23> + 108.880|date: 2010/03/24> + 108.750|date: 2010/03/25> + 109.050|date: 2010/03/26> + 109.470|date: 2010/03/29> + 109.260|date: 2010/03/30> + 108.120|date: 2010/03/31> + 109.530|date: 2010/04/01> + 112.190|date: 2010/04/05> + 112.700|date: 2010/04/06> + 113.920|date: 2010/04/07> + 114.170|date: 2010/04/08> + 114.770|date: 2010/04/09> + 114.230|date: 2010/04/12> + 115.640|date: 2010/04/13> + 111.150|date: 2010/04/14> + 107.780|date: 2010/04/15> + 104.930|date: 2010/04/16> + 105.750|date: 2010/04/19> + 107.510|date: 2010/04/20> + 107.590|date: 2010/04/21> + 110.650|date: 2010/04/22> + 110.920|date: 2010/04/23> + 110.200|date: 2010/04/26> + 108.150|date: 2010/04/27> + 108.430|date: 2010/04/28> + 111.380|date: 2010/04/29> + 110.540|date: 2010/04/30> + 112.270|date: 2010/05/03> + 109.110|date: 2010/05/04> + 108.600|date: 2010/05/05> + 106.500|date: 2010/05/06> + 104.940|date: 2010/05/07> + 110.710|date: 2010/05/10> + 110.330|date: 2010/05/11> + 110.370|date: 2010/05/12> + 108.900|date: 2010/05/13> + 107.670|date: 2010/05/14> + 108.310|date: 2010/05/17> + 107.050|date: 2010/05/18> + 104.910|date: 2010/05/19> + 100.140|date: 2010/05/20> + 102.770|date: 2010/05/21> + 100.860|date: 2010/05/24> + 101.240|date: 2010/05/25> + 100.140|date: 2010/05/26> + 103.340|date: 2010/05/27> + 101.750|date: 2010/05/28> + 100.220|date: 2010/06/01> + 103.100|date: 2010/06/02> + 103.550|date: 2010/06/03> + 99.190|date: 2010/06/04> + 97.290|date: 2010/06/07> + 98.910|date: 2010/06/08> + 99.380|date: 2010/06/09> + 103.800|date: 2010/06/10> + 104.260|date: 2010/06/11> + 104.640|date: 2010/06/14> + 107.480|date: 2010/06/15> + 107.700|date: 2010/06/16> + 107.820|date: 2010/06/17> + 108.260|date: 2010/06/18> + 107.860|date: 2010/06/21> + 104.890|date: 2010/06/22> + 105.240|date: 2010/06/23> + 102.910|date: 2010/06/24> + 103.380|date: 2010/06/25> + 103.910|date: 2010/06/28> + 100.040|date: 2010/06/29> + 99.450|date: 2010/06/30> + 98.750|date: 2010/07/01> + 98.170|date: 2010/07/02> + 97.540|date: 2010/07/06> + 99.820|date: 2010/07/07> + 101.570|date: 2010/07/08> + 102.990|date: 2010/07/09> + 103.780|date: 2010/07/12> + 105.490|date: 2010/07/13> + 103.750|date: 2010/07/14> + 106.890|date: 2010/07/15> + 104.980|date: 2010/07/16> + 104.790|date: 2010/07/19> + 105.900|date: 2010/07/20> + 105.600|date: 2010/07/21> + 108.390|date: 2010/07/22> + 109.610|date: 2010/07/23> + 110.950|date: 2010/07/26> + 110.460|date: 2010/07/27> + 110.780|date: 2010/07/28> + 111.250|date: 2010/07/29> + 112.010|date: 2010/07/30> + 114.160|date: 2010/08/02> + 113.540|date: 2010/08/03> + 115.440|date: 2010/08/04> + 114.090|date: 2010/08/05> + 114.030|date: 2010/08/06> + 115.000|date: 2010/08/09> + 113.380|date: 2010/08/10> + 109.850|date: 2010/08/11> + 110.740|date: 2010/08/12> + 109.660|date: 2010/08/13> + 109.220|date: 2010/08/16> + 111.240|date: 2010/08/17> + 108.110|date: 2010/08/19> + 107.680|date: 2010/08/20> volume |ticker: GWW> => 5729.000|date: 2009/08/21> + 5183.000|date: 2009/08/24> + 5731.000|date: 2009/08/25> + 5101.000|date: 2009/08/26> + 5878.000|date: 2009/08/27> + 4304.000|date: 2009/08/28> + 6455.000|date: 2009/08/31> + 10841.000|date: 2009/09/01> + 9847.000|date: 2009/09/02> + 6613.000|date: 2009/09/03> + 6552.000|date: 2009/09/04> + 10507.000|date: 2009/09/09> + 8283.000|date: 2009/09/10> + 8477.000|date: 2009/09/11> + 3979.000|date: 2009/09/14> + 7360.000|date: 2009/09/15> + 5963.000|date: 2009/09/16> + 7332.000|date: 2009/09/17> + 7809.000|date: 2009/09/18> + 5957.000|date: 2009/09/21> + 5178.000|date: 2009/09/22> + 5359.000|date: 2009/09/23> + 4964.000|date: 2009/09/24> + 5797.000|date: 2009/09/25> + 4976.000|date: 2009/09/28> + 6838.000|date: 2009/09/29> + 7345.000|date: 2009/09/30> + 9267.000|date: 2009/10/01> + 8190.000|date: 2009/10/02> + 6749.000|date: 2009/10/05> + 5818.000|date: 2009/10/06> + 5397.000|date: 2009/10/07> + 5955.000|date: 2009/10/08> + 10622.000|date: 2009/10/09> + 19577.000|date: 2009/10/12> + 12122.000|date: 2009/10/13> + 28027.000|date: 2009/10/14> + 12931.000|date: 2009/10/15> + 7405.000|date: 2009/10/16> + 5915.000|date: 2009/10/19> + 7867.000|date: 2009/10/20> + 9718.000|date: 2009/10/21> + 11500.000|date: 2009/10/22> + 7641.000|date: 2009/10/23> + 7659.000|date: 2009/10/26> + 8721.000|date: 2009/10/27> + 5325.000|date: 2009/10/28> + 8146.000|date: 2009/11/05> + 4286.000|date: 2009/11/06> + 5917.000|date: 2009/11/09> + 4072.000|date: 2009/11/10> + 6681.000|date: 2009/11/11> + 6569.000|date: 2009/11/12> + 6258.000|date: 2009/11/13> + 7009.000|date: 2009/11/16> + 11636.000|date: 2009/11/17> + 32694.000|date: 2009/11/18> + 14583.000|date: 2009/11/19> + 9190.000|date: 2009/11/20> + 6404.000|date: 2009/11/23> + 7289.000|date: 2009/11/24> + 5415.000|date: 2009/11/25> + 4268.000|date: 2009/11/27> + 8431.000|date: 2009/11/30> + 10293.000|date: 2009/12/01> + 7701.000|date: 2009/12/02> + 7504.000|date: 2009/12/03> + 11241.000|date: 2009/12/04> + 5333.000|date: 2009/12/07> + 4708.000|date: 2009/12/08> + 3621.000|date: 2009/12/09> + 3526.000|date: 2009/12/10> + 4063.000|date: 2009/12/11> + 3858.000|date: 2009/12/14> + 4204.000|date: 2009/12/15> + 4437.000|date: 2009/12/16> + 2817.000|date: 2009/12/17> + 7396.000|date: 2009/12/18> + 2778.000|date: 2009/12/21> + 3068.000|date: 2009/12/22> + 3526.000|date: 2009/12/23> + 771.000|date: 2009/12/24> + 2698.000|date: 2009/12/28> + 3173.000|date: 2009/12/29> + 3580.000|date: 2009/12/30> + 5268.000|date: 2009/12/31> + 5351.000|date: 2010/01/04> + 5944.000|date: 2010/01/05> + 4867.000|date: 2010/01/06> + 6500.000|date: 2010/01/07> + 7056.000|date: 2010/01/08> + 5609.000|date: 2010/01/11> + 5598.000|date: 2010/01/12> + 3299.000|date: 2010/01/13> + 4137.000|date: 2010/01/14> + 7714.000|date: 2010/01/15> + 7679.000|date: 2010/01/19> + 6185.000|date: 2010/01/20> + 8274.000|date: 2010/01/21> + 10602.000|date: 2010/01/22> + 19015.000|date: 2010/01/25> + 21641.000|date: 2010/01/26> + 12095.000|date: 2010/01/27> + 10040.000|date: 2010/01/28> + 8922.000|date: 2010/01/29> + 7950.000|date: 2010/02/01> + 8950.000|date: 2010/02/02> + 6966.000|date: 2010/02/03> + 9311.000|date: 2010/02/04> + 7296.000|date: 2010/02/05> + 6811.000|date: 2010/02/08> + 7800.000|date: 2010/02/09> + 4845.000|date: 2010/02/10> + 9494.000|date: 2010/02/11> + 6622.000|date: 2010/02/12> + 5401.000|date: 2010/02/16> + 6402.000|date: 2010/02/17> + 6136.000|date: 2010/02/18> + 8168.000|date: 2010/02/19> + 3927.000|date: 2010/02/22> + 6855.000|date: 2010/02/23> + 5443.000|date: 2010/02/24> + 10592.000|date: 2010/02/25> + 11408.000|date: 2010/02/26> + 8356.000|date: 2010/03/01> + 6120.000|date: 2010/03/02> + 7266.000|date: 2010/03/03> + 4949.000|date: 2010/03/04> + 6219.000|date: 2010/03/05> + 5636.000|date: 2010/03/08> + 4498.000|date: 2010/03/09> + 6108.000|date: 2010/03/10> + 5614.000|date: 2010/03/11> + 8966.000|date: 2010/03/12> + 5908.000|date: 2010/03/15> + 4373.000|date: 2010/03/16> + 4481.000|date: 2010/03/17> + 4908.000|date: 2010/03/18> + 7780.000|date: 2010/03/19> + 4664.000|date: 2010/03/22> + 4206.000|date: 2010/03/23> + 5379.000|date: 2010/03/24> + 5130.000|date: 2010/03/25> + 3037.000|date: 2010/03/26> + 2292.000|date: 2010/03/29> + 5837.000|date: 2010/03/30> + 5822.000|date: 2010/03/31> + 4131.000|date: 2010/04/01> + 5997.000|date: 2010/04/05> + 3486.000|date: 2010/04/06> + 9089.000|date: 2010/04/07> + 6896.000|date: 2010/04/08> + 6105.000|date: 2010/04/09> + 4407.000|date: 2010/04/12> + 10095.000|date: 2010/04/13> + 28828.000|date: 2010/04/14> + 23092.000|date: 2010/04/15> + 15142.000|date: 2010/04/16> + 11217.000|date: 2010/04/19> + 10477.000|date: 2010/04/20> + 8162.000|date: 2010/04/21> + 8927.000|date: 2010/04/22> + 7538.000|date: 2010/04/23> + 5046.000|date: 2010/04/26> + 7157.000|date: 2010/04/27> + 6795.000|date: 2010/04/28> + 5274.000|date: 2010/04/29> + 9215.000|date: 2010/04/30> + 8754.000|date: 2010/05/03> + 10536.000|date: 2010/05/04> + 9271.000|date: 2010/05/05> + 11329.000|date: 2010/05/06> + 13516.000|date: 2010/05/07> + 9375.000|date: 2010/05/10> + 6832.000|date: 2010/05/11> + 11039.000|date: 2010/05/12> + 6634.000|date: 2010/05/13> + 6870.000|date: 2010/05/14> + 9049.000|date: 2010/05/17> + 7455.000|date: 2010/05/18> + 11471.000|date: 2010/05/19> + 11601.000|date: 2010/05/20> + 11670.000|date: 2010/05/21> + 5050.000|date: 2010/05/24> + 6180.000|date: 2010/05/25> + 7589.000|date: 2010/05/26> + 6616.000|date: 2010/05/27> + 7560.000|date: 2010/05/28> + 6225.000|date: 2010/06/01> + 7093.000|date: 2010/06/02> + 6629.000|date: 2010/06/03> + 6868.000|date: 2010/06/04> + 7420.000|date: 2010/06/07> + 7838.000|date: 2010/06/08> + 7708.000|date: 2010/06/09> + 6102.000|date: 2010/06/10> + 6262.000|date: 2010/06/11> + 6283.000|date: 2010/06/14> + 3707.000|date: 2010/06/15> + 2708.000|date: 2010/06/16> + 3753.000|date: 2010/06/17> + 7303.000|date: 2010/06/18> + 6510.000|date: 2010/06/21> + 6348.000|date: 2010/06/22> + 4898.000|date: 2010/06/23> + 4640.000|date: 2010/06/24> + 5141.000|date: 2010/06/25> + 2938.000|date: 2010/06/28> + 7190.000|date: 2010/06/29> + 6521.000|date: 2010/06/30> + 12267.000|date: 2010/07/01> + 4920.000|date: 2010/07/02> + 7405.000|date: 2010/07/06> + 5296.000|date: 2010/07/07> + 7878.000|date: 2010/07/08> + 6048.000|date: 2010/07/09> + 6605.000|date: 2010/07/12> + 8470.000|date: 2010/07/13> + 8789.000|date: 2010/07/14> + 25106.000|date: 2010/07/15> + 11529.000|date: 2010/07/16> + 6673.000|date: 2010/07/19> + 9458.000|date: 2010/07/20> + 8259.000|date: 2010/07/21> + 6849.000|date: 2010/07/22> + 4828.000|date: 2010/07/23> + 4592.000|date: 2010/07/26> + 7476.000|date: 2010/07/27> + 8087.000|date: 2010/07/28> + 10880.000|date: 2010/07/29> + 8776.000|date: 2010/07/30> + 8357.000|date: 2010/08/02> + 4965.000|date: 2010/08/03> + 6380.000|date: 2010/08/04> + 7442.000|date: 2010/08/05> + 9984.000|date: 2010/08/06> + 5548.000|date: 2010/08/09> + 9997.000|date: 2010/08/10> + 12458.000|date: 2010/08/11> + 7947.000|date: 2010/08/12> + 6239.000|date: 2010/08/13> + 3663.000|date: 2010/08/16> + 5201.000|date: 2010/08/17> + 6573.000|date: 2010/08/19> + 5642.000|date: 2010/08/20> open |ticker: HAL> => 24.680|date: 2009/08/21> + 25.450|date: 2009/08/24> + 25.610|date: 2009/08/25> + 24.230|date: 2009/08/26> + 24.510|date: 2009/08/27> + 24.650|date: 2009/08/28> + 23.770|date: 2009/08/31> + 23.620|date: 2009/09/01> + 23.200|date: 2009/09/02> + 23.550|date: 2009/09/03> + 23.790|date: 2009/09/04> + 25.250|date: 2009/09/09> + 24.980|date: 2009/09/10> + 25.790|date: 2009/09/11> + 25.380|date: 2009/09/14> + 26.130|date: 2009/09/15> + 27.180|date: 2009/09/16> + 28.200|date: 2009/09/17> + 28.030|date: 2009/09/18> + 27.330|date: 2009/09/21> + 27.890|date: 2009/09/22> + 28.460|date: 2009/09/23> + 27.430|date: 2009/09/24> + 26.420|date: 2009/09/25> + 26.840|date: 2009/09/28> + 27.160|date: 2009/09/29> + 27.470|date: 2009/09/30> + 27.120|date: 2009/10/01> + 25.570|date: 2009/10/02> + 25.670|date: 2009/10/05> + 26.930|date: 2009/10/06> + 26.850|date: 2009/10/07> + 28.320|date: 2009/10/08> + 28.640|date: 2009/10/09> + 28.600|date: 2009/10/12> + 29.000|date: 2009/10/13> + 28.990|date: 2009/10/14> + 28.940|date: 2009/10/15> + 30.130|date: 2009/10/16> + 30.900|date: 2009/10/19> + 31.250|date: 2009/10/20> + 30.560|date: 2009/10/21> + 30.860|date: 2009/10/22> + 31.510|date: 2009/10/23> + 30.300|date: 2009/10/26> + 29.740|date: 2009/10/27> + 29.730|date: 2009/10/28> + 30.450|date: 2009/11/05> + 30.200|date: 2009/11/06> + 31.830|date: 2009/11/09> + 31.440|date: 2009/11/10> + 31.810|date: 2009/11/11> + 31.220|date: 2009/11/12> + 30.340|date: 2009/11/13> + 30.920|date: 2009/11/16> + 31.580|date: 2009/11/17> + 31.950|date: 2009/11/18> + 31.400|date: 2009/11/19> + 30.220|date: 2009/11/20> + 30.630|date: 2009/11/23> + 30.260|date: 2009/11/24> + 29.950|date: 2009/11/25> + 28.990|date: 2009/11/27> + 28.890|date: 2009/11/30> + 29.630|date: 2009/12/01> + 29.240|date: 2009/12/02> + 28.750|date: 2009/12/03> + 28.540|date: 2009/12/04> + 27.570|date: 2009/12/07> + 27.350|date: 2009/12/08> + 26.650|date: 2009/12/09> + 27.580|date: 2009/12/10> + 28.000|date: 2009/12/11> + 28.580|date: 2009/12/14> + 28.600|date: 2009/12/15> + 29.350|date: 2009/12/16> + 29.410|date: 2009/12/17> + 30.380|date: 2009/12/18> + 29.880|date: 2009/12/21> + 30.210|date: 2009/12/22> + 30.440|date: 2009/12/23> + 30.500|date: 2009/12/24> + 30.320|date: 2009/12/28> + 30.400|date: 2009/12/29> + 29.620|date: 2009/12/30> + 30.310|date: 2009/12/31> + 30.720|date: 2010/01/04> + 31.210|date: 2010/01/05> + 31.740|date: 2010/01/06> + 32.310|date: 2010/01/07> + 32.950|date: 2010/01/08> + 34.710|date: 2010/01/11> + 33.170|date: 2010/01/12> + 33.350|date: 2010/01/13> + 34.080|date: 2010/01/14> + 34.190|date: 2010/01/15> + 33.850|date: 2010/01/19> + 34.100|date: 2010/01/20> + 33.250|date: 2010/01/21> + 32.270|date: 2010/01/22> + 29.690|date: 2010/01/25> + 30.830|date: 2010/01/26> + 30.730|date: 2010/01/27> + 30.830|date: 2010/01/28> + 29.980|date: 2010/01/29> + 29.570|date: 2010/02/01> + 30.860|date: 2010/02/02> + 30.710|date: 2010/02/03> + 29.970|date: 2010/02/04> + 28.810|date: 2010/02/05> + 28.330|date: 2010/02/08> + 28.560|date: 2010/02/09> + 29.010|date: 2010/02/10> + 29.250|date: 2010/02/11> + 29.590|date: 2010/02/12> + 30.680|date: 2010/02/16> + 31.150|date: 2010/02/17> + 30.930|date: 2010/02/18> + 31.420|date: 2010/02/19> + 31.910|date: 2010/02/22> + 30.820|date: 2010/02/23> + 30.300|date: 2010/02/24> + 29.380|date: 2010/02/25> + 30.020|date: 2010/02/26> + 30.460|date: 2010/03/01> + 30.960|date: 2010/03/02> + 31.530|date: 2010/03/03> + 31.780|date: 2010/03/04> + 31.790|date: 2010/03/05> + 31.900|date: 2010/03/08> + 31.150|date: 2010/03/09> + 30.850|date: 2010/03/10> + 30.510|date: 2010/03/11> + 31.160|date: 2010/03/12> + 31.270|date: 2010/03/15> + 31.270|date: 2010/03/16> + 31.910|date: 2010/03/17> + 32.470|date: 2010/03/18> + 31.830|date: 2010/03/19> + 30.150|date: 2010/03/22> + 30.720|date: 2010/03/23> + 30.390|date: 2010/03/24> + 30.500|date: 2010/03/25> + 29.800|date: 2010/03/26> + 29.650|date: 2010/03/29> + 29.960|date: 2010/03/30> + 30.250|date: 2010/03/31> + 30.530|date: 2010/04/01> + 31.150|date: 2010/04/05> + 31.960|date: 2010/04/06> + 32.260|date: 2010/04/07> + 31.340|date: 2010/04/08> + 31.830|date: 2010/04/09> + 31.490|date: 2010/04/12> + 31.480|date: 2010/04/13> + 31.720|date: 2010/04/14> + 32.360|date: 2010/04/15> + 32.290|date: 2010/04/16> + 31.460|date: 2010/04/19> + 31.940|date: 2010/04/20> + 33.380|date: 2010/04/21> + 32.920|date: 2010/04/22> + 34.020|date: 2010/04/23> + 34.980|date: 2010/04/26> + 34.150|date: 2010/04/27> + 32.920|date: 2010/04/28> + 33.580|date: 2010/04/29> + 29.700|date: 2010/04/30> + 29.930|date: 2010/05/03> + 30.750|date: 2010/05/04> + 29.750|date: 2010/05/05> + 29.950|date: 2010/05/06> + 27.590|date: 2010/05/07> + 28.490|date: 2010/05/10> + 27.020|date: 2010/05/11> + 28.570|date: 2010/05/12> + 29.860|date: 2010/05/13> + 29.280|date: 2010/05/14> + 28.450|date: 2010/05/17> + 28.270|date: 2010/05/18> + 27.470|date: 2010/05/19> + 26.210|date: 2010/05/20> + 25.560|date: 2010/05/21> + 26.660|date: 2010/05/24> + 24.620|date: 2010/05/25> + 25.880|date: 2010/05/26> + 27.100|date: 2010/05/27> + 26.870|date: 2010/05/28> + 23.300|date: 2010/06/01> + 21.980|date: 2010/06/02> + 24.140|date: 2010/06/03> + 23.640|date: 2010/06/04> + 23.180|date: 2010/06/07> + 22.910|date: 2010/06/08> + 23.170|date: 2010/06/09> + 23.220|date: 2010/06/10> + 24.050|date: 2010/06/11> + 24.930|date: 2010/06/14> + 24.350|date: 2010/06/15> + 25.410|date: 2010/06/16> + 26.450|date: 2010/06/17> + 26.440|date: 2010/06/18> + 27.540|date: 2010/06/21> + 26.990|date: 2010/06/22> + 26.050|date: 2010/06/23> + 25.600|date: 2010/06/24> + 25.300|date: 2010/06/25> + 26.940|date: 2010/06/28> + 25.390|date: 2010/06/29> + 24.510|date: 2010/06/30> + 25.240|date: 2010/07/01> + 25.230|date: 2010/07/02> + 26.470|date: 2010/07/06> + 26.710|date: 2010/07/07> + 28.150|date: 2010/07/08> + 28.560|date: 2010/07/09> + 28.480|date: 2010/07/12> + 28.560|date: 2010/07/13> + 27.900|date: 2010/07/14> + 28.130|date: 2010/07/15> + 27.970|date: 2010/07/16> + 28.790|date: 2010/07/19> + 28.960|date: 2010/07/20> + 30.300|date: 2010/07/21> + 30.300|date: 2010/07/22> + 30.120|date: 2010/07/23> + 30.600|date: 2010/07/26> + 30.950|date: 2010/07/27> + 29.890|date: 2010/07/28> + 30.180|date: 2010/07/29> + 29.090|date: 2010/07/30> + 30.590|date: 2010/08/02> + 30.320|date: 2010/08/03> + 31.120|date: 2010/08/04> + 30.930|date: 2010/08/05> + 30.740|date: 2010/08/06> + 31.040|date: 2010/08/09> + 30.250|date: 2010/08/10> + 29.430|date: 2010/08/11> + 28.130|date: 2010/08/12> + 28.520|date: 2010/08/13> + 27.920|date: 2010/08/16> + 28.160|date: 2010/08/17> + 28.610|date: 2010/08/19> + 28.250|date: 2010/08/20> high |ticker: HAL> => 25.180|date: 2009/08/21> + 25.580|date: 2009/08/24> + 25.710|date: 2009/08/25> + 24.780|date: 2009/08/26> + 24.570|date: 2009/08/27> + 24.820|date: 2009/08/28> + 23.860|date: 2009/08/31> + 24.450|date: 2009/09/01> + 23.730|date: 2009/09/02> + 24.010|date: 2009/09/03> + 24.660|date: 2009/09/04> + 35.150|date: 2009/09/09> + 25.760|date: 2009/09/10> + 26.450|date: 2009/09/11> + 26.190|date: 2009/09/14> + 26.990|date: 2009/09/15> + 28.360|date: 2009/09/16> + 28.500|date: 2009/09/17> + 28.430|date: 2009/09/18> + 27.870|date: 2009/09/21> + 28.350|date: 2009/09/22> + 28.580|date: 2009/09/23> + 27.490|date: 2009/09/24> + 26.980|date: 2009/09/25> + 27.380|date: 2009/09/28> + 27.550|date: 2009/09/29> + 27.510|date: 2009/09/30> + 27.250|date: 2009/10/01> + 26.060|date: 2009/10/02> + 26.650|date: 2009/10/05> + 27.440|date: 2009/10/06> + 28.080|date: 2009/10/07> + 28.890|date: 2009/10/08> + 28.790|date: 2009/10/09> + 28.990|date: 2009/10/12> + 29.080|date: 2009/10/13> + 29.260|date: 2009/10/14> + 30.000|date: 2009/10/15> + 31.270|date: 2009/10/16> + 31.210|date: 2009/10/19> + 31.650|date: 2009/10/20> + 31.950|date: 2009/10/21> + 31.600|date: 2009/10/22> + 31.510|date: 2009/10/23> + 31.050|date: 2009/10/26> + 30.380|date: 2009/10/27> + 29.900|date: 2009/10/28> + 30.780|date: 2009/11/05> + 31.580|date: 2009/11/06> + 31.980|date: 2009/11/09> + 31.880|date: 2009/11/10> + 32.000|date: 2009/11/11> + 31.320|date: 2009/11/12> + 30.980|date: 2009/11/13> + 32.000|date: 2009/11/16> + 31.960|date: 2009/11/17> + 31.950|date: 2009/11/18> + 31.430|date: 2009/11/19> + 30.460|date: 2009/11/20> + 30.890|date: 2009/11/23> + 30.775|date: 2009/11/24> + 30.350|date: 2009/11/25> + 29.430|date: 2009/11/27> + 29.490|date: 2009/11/30> + 29.870|date: 2009/12/01> + 29.565|date: 2009/12/02> + 28.860|date: 2009/12/03> + 28.960|date: 2009/12/04> + 28.240|date: 2009/12/07> + 27.400|date: 2009/12/08> + 27.610|date: 2009/12/09> + 28.400|date: 2009/12/10> + 28.550|date: 2009/12/11> + 28.950|date: 2009/12/14> + 29.500|date: 2009/12/15> + 30.130|date: 2009/12/16> + 30.220|date: 2009/12/17> + 30.390|date: 2009/12/18> + 30.660|date: 2009/12/21> + 30.500|date: 2009/12/22> + 30.550|date: 2009/12/23> + 30.640|date: 2009/12/24> + 30.640|date: 2009/12/28> + 30.530|date: 2009/12/29> + 30.050|date: 2009/12/30> + 30.520|date: 2009/12/31> + 31.340|date: 2010/01/04> + 31.830|date: 2010/01/05> + 32.590|date: 2010/01/06> + 32.520|date: 2010/01/07> + 34.140|date: 2010/01/08> + 34.870|date: 2010/01/11> + 33.730|date: 2010/01/12> + 34.210|date: 2010/01/13> + 34.640|date: 2010/01/14> + 34.290|date: 2010/01/15> + 34.720|date: 2010/01/19> + 34.240|date: 2010/01/20> + 33.520|date: 2010/01/21> + 32.470|date: 2010/01/22> + 31.500|date: 2010/01/25> + 31.495|date: 2010/01/26> + 30.870|date: 2010/01/27> + 30.830|date: 2010/01/28> + 30.660|date: 2010/01/29> + 30.700|date: 2010/02/01> + 31.500|date: 2010/02/02> + 31.210|date: 2010/02/03> + 29.970|date: 2010/02/04> + 29.260|date: 2010/02/05> + 29.020|date: 2010/02/08> + 29.680|date: 2010/02/09> + 29.510|date: 2010/02/10> + 30.230|date: 2010/02/11> + 30.080|date: 2010/02/12> + 31.140|date: 2010/02/16> + 31.240|date: 2010/02/17> + 31.660|date: 2010/02/18> + 32.080|date: 2010/02/19> + 32.150|date: 2010/02/22> + 30.990|date: 2010/02/23> + 30.540|date: 2010/02/24> + 30.090|date: 2010/02/25> + 30.250|date: 2010/02/26> + 30.950|date: 2010/03/01> + 31.670|date: 2010/03/02> + 32.220|date: 2010/03/03> + 31.885|date: 2010/03/04> + 32.105|date: 2010/03/05> + 32.390|date: 2010/03/08> + 31.250|date: 2010/03/09> + 31.130|date: 2010/03/10> + 30.790|date: 2010/03/11> + 31.550|date: 2010/03/12> + 31.520|date: 2010/03/15> + 31.930|date: 2010/03/16> + 32.830|date: 2010/03/17> + 32.550|date: 2010/03/18> + 31.900|date: 2010/03/19> + 30.900|date: 2010/03/22> + 31.183|date: 2010/03/23> + 30.815|date: 2010/03/24> + 30.650|date: 2010/03/25> + 29.870|date: 2010/03/26> + 30.090|date: 2010/03/29> + 30.260|date: 2010/03/30> + 30.330|date: 2010/03/31> + 31.070|date: 2010/04/01> + 31.980|date: 2010/04/05> + 32.430|date: 2010/04/06> + 32.310|date: 2010/04/07> + 31.690|date: 2010/04/08> + 32.000|date: 2010/04/09> + 31.950|date: 2010/04/12> + 31.580|date: 2010/04/13> + 32.500|date: 2010/04/14> + 32.680|date: 2010/04/15> + 32.450|date: 2010/04/16> + 32.470|date: 2010/04/19> + 33.600|date: 2010/04/20> + 33.970|date: 2010/04/21> + 33.880|date: 2010/04/22> + 35.221|date: 2010/04/23> + 35.020|date: 2010/04/26> + 34.200|date: 2010/04/27> + 33.430|date: 2010/04/28> + 34.110|date: 2010/04/29> + 31.430|date: 2010/04/30> + 32.370|date: 2010/05/03> + 31.000|date: 2010/05/04> + 30.840|date: 2010/05/05> + 30.240|date: 2010/05/06> + 28.620|date: 2010/05/07> + 28.680|date: 2010/05/10> + 29.090|date: 2010/05/11> + 29.500|date: 2010/05/12> + 29.870|date: 2010/05/13> + 29.330|date: 2010/05/14> + 28.660|date: 2010/05/17> + 28.840|date: 2010/05/18> + 28.400|date: 2010/05/19> + 26.780|date: 2010/05/20> + 26.820|date: 2010/05/21> + 26.740|date: 2010/05/24> + 25.690|date: 2010/05/25> + 26.500|date: 2010/05/26> + 27.250|date: 2010/05/27> + 27.030|date: 2010/05/28> + 23.560|date: 2010/06/01> + 23.840|date: 2010/06/02> + 24.140|date: 2010/06/03> + 23.990|date: 2010/06/04> + 23.800|date: 2010/06/07> + 23.240|date: 2010/06/08> + 24.220|date: 2010/06/09> + 24.300|date: 2010/06/10> + 24.760|date: 2010/06/11> + 24.930|date: 2010/06/14> + 25.550|date: 2010/06/15> + 26.790|date: 2010/06/16> + 26.640|date: 2010/06/17> + 27.000|date: 2010/06/18> + 27.740|date: 2010/06/21> + 27.300|date: 2010/06/22> + 26.120|date: 2010/06/23> + 25.800|date: 2010/06/24> + 26.340|date: 2010/06/25> + 26.970|date: 2010/06/28> + 25.490|date: 2010/06/29> + 25.620|date: 2010/06/30> + 25.240|date: 2010/07/01> + 26.050|date: 2010/07/02> + 26.930|date: 2010/07/06> + 28.060|date: 2010/07/07> + 28.840|date: 2010/07/08> + 28.750|date: 2010/07/09> + 28.890|date: 2010/07/12> + 28.630|date: 2010/07/13> + 28.490|date: 2010/07/14> + 28.320|date: 2010/07/15> + 28.040|date: 2010/07/16> + 29.430|date: 2010/07/19> + 30.580|date: 2010/07/20> + 30.645|date: 2010/07/21> + 30.710|date: 2010/07/22> + 30.610|date: 2010/07/23> + 30.860|date: 2010/07/26> + 31.070|date: 2010/07/27> + 30.450|date: 2010/07/28> + 30.540|date: 2010/07/29> + 29.990|date: 2010/07/30> + 31.000|date: 2010/08/02> + 31.400|date: 2010/08/03> + 31.550|date: 2010/08/04> + 31.350|date: 2010/08/05> + 31.150|date: 2010/08/06> + 31.200|date: 2010/08/09> + 30.340|date: 2010/08/10> + 29.700|date: 2010/08/11> + 28.760|date: 2010/08/12> + 28.810|date: 2010/08/13> + 28.240|date: 2010/08/16> + 29.090|date: 2010/08/17> + 28.700|date: 2010/08/19> + 28.340|date: 2010/08/20> low |ticker: HAL> => 24.600|date: 2009/08/21> + 25.080|date: 2009/08/24> + 24.340|date: 2009/08/25> + 24.220|date: 2009/08/26> + 23.725|date: 2009/08/27> + 23.770|date: 2009/08/28> + 23.200|date: 2009/08/31> + 23.450|date: 2009/09/01> + 23.200|date: 2009/09/02> + 23.470|date: 2009/09/03> + 23.780|date: 2009/09/04> + 24.700|date: 2009/09/09> + 24.720|date: 2009/09/10> + 25.790|date: 2009/09/11> + 25.120|date: 2009/09/14> + 25.820|date: 2009/09/15> + 27.110|date: 2009/09/16> + 27.550|date: 2009/09/17> + 27.410|date: 2009/09/18> + 27.190|date: 2009/09/21> + 27.630|date: 2009/09/22> + 27.330|date: 2009/09/23> + 26.570|date: 2009/09/24> + 26.190|date: 2009/09/25> + 26.630|date: 2009/09/28> + 26.890|date: 2009/09/29> + 26.610|date: 2009/09/30> + 26.340|date: 2009/10/01> + 25.500|date: 2009/10/02> + 25.640|date: 2009/10/05> + 26.650|date: 2009/10/06> + 26.835|date: 2009/10/07> + 28.030|date: 2009/10/08> + 28.000|date: 2009/10/09> + 28.450|date: 2009/10/12> + 28.148|date: 2009/10/13> + 28.720|date: 2009/10/14> + 28.940|date: 2009/10/15> + 29.940|date: 2009/10/16> + 30.570|date: 2009/10/19> + 30.230|date: 2009/10/20> + 30.400|date: 2009/10/21> + 30.380|date: 2009/10/22> + 29.860|date: 2009/10/23> + 29.470|date: 2009/10/26> + 29.330|date: 2009/10/27> + 28.780|date: 2009/10/28> + 30.265|date: 2009/11/05> + 30.200|date: 2009/11/06> + 31.410|date: 2009/11/09> + 30.825|date: 2009/11/10> + 31.100|date: 2009/11/11> + 30.120|date: 2009/11/12> + 29.870|date: 2009/11/13> + 30.810|date: 2009/11/16> + 31.220|date: 2009/11/17> + 31.190|date: 2009/11/18> + 30.220|date: 2009/11/19> + 29.720|date: 2009/11/20> + 30.210|date: 2009/11/23> + 29.960|date: 2009/11/24> + 29.300|date: 2009/11/25> + 28.280|date: 2009/11/27> + 28.780|date: 2009/11/30> + 29.260|date: 2009/12/01> + 28.750|date: 2009/12/02> + 27.980|date: 2009/12/03> + 27.400|date: 2009/12/04> + 27.500|date: 2009/12/07> + 26.700|date: 2009/12/08> + 26.550|date: 2009/12/09> + 27.580|date: 2009/12/10> + 27.880|date: 2009/12/11> + 28.500|date: 2009/12/14> + 28.600|date: 2009/12/15> + 29.290|date: 2009/12/16> + 29.300|date: 2009/12/17> + 29.480|date: 2009/12/18> + 29.880|date: 2009/12/21> + 30.100|date: 2009/12/22> + 30.300|date: 2009/12/23> + 30.190|date: 2009/12/24> + 30.170|date: 2009/12/28> + 29.540|date: 2009/12/29> + 29.350|date: 2009/12/30> + 29.990|date: 2009/12/31> + 30.655|date: 2010/01/04> + 30.990|date: 2010/01/05> + 31.640|date: 2010/01/06> + 31.920|date: 2010/01/07> + 32.490|date: 2010/01/08> + 33.380|date: 2010/01/11> + 32.860|date: 2010/01/12> + 33.170|date: 2010/01/13> + 33.700|date: 2010/01/14> + 33.470|date: 2010/01/15> + 33.850|date: 2010/01/19> + 33.010|date: 2010/01/20> + 32.500|date: 2010/01/21> + 31.050|date: 2010/01/22> + 29.520|date: 2010/01/25> + 30.310|date: 2010/01/26> + 29.400|date: 2010/01/27> + 29.360|date: 2010/01/28> + 29.010|date: 2010/01/29> + 29.530|date: 2010/02/01> + 30.430|date: 2010/02/02> + 30.155|date: 2010/02/03> + 28.710|date: 2010/02/04> + 27.710|date: 2010/02/05> + 28.050|date: 2010/02/08> + 28.560|date: 2010/02/09> + 28.500|date: 2010/02/10> + 28.870|date: 2010/02/11> + 29.420|date: 2010/02/12> + 30.430|date: 2010/02/16> + 30.730|date: 2010/02/17> + 30.930|date: 2010/02/18> + 31.190|date: 2010/02/19> + 30.870|date: 2010/02/22> + 30.060|date: 2010/02/23> + 29.690|date: 2010/02/24> + 29.000|date: 2010/02/25> + 29.560|date: 2010/02/26> + 30.360|date: 2010/03/01> + 30.840|date: 2010/03/02> + 31.410|date: 2010/03/03> + 31.170|date: 2010/03/04> + 31.650|date: 2010/03/05> + 31.260|date: 2010/03/08> + 30.590|date: 2010/03/09> + 30.150|date: 2010/03/10> + 30.170|date: 2010/03/11> + 30.780|date: 2010/03/12> + 30.660|date: 2010/03/15> + 31.170|date: 2010/03/16> + 31.810|date: 2010/03/17> + 31.390|date: 2010/03/18> + 30.210|date: 2010/03/19> + 29.890|date: 2010/03/22> + 30.530|date: 2010/03/23> + 30.150|date: 2010/03/24> + 29.540|date: 2010/03/25> + 29.250|date: 2010/03/26> + 29.480|date: 2010/03/29> + 29.845|date: 2010/03/30> + 29.940|date: 2010/03/31> + 30.460|date: 2010/04/01> + 30.790|date: 2010/04/05> + 31.870|date: 2010/04/06> + 31.400|date: 2010/04/07> + 30.880|date: 2010/04/08> + 31.190|date: 2010/04/09> + 31.420|date: 2010/04/12> + 31.070|date: 2010/04/13> + 31.550|date: 2010/04/14> + 32.140|date: 2010/04/15> + 31.040|date: 2010/04/16> + 31.170|date: 2010/04/19> + 31.900|date: 2010/04/20> + 32.940|date: 2010/04/21> + 32.690|date: 2010/04/22> + 33.930|date: 2010/04/23> + 34.290|date: 2010/04/26> + 32.660|date: 2010/04/27> + 32.440|date: 2010/04/28> + 29.240|date: 2010/04/29> + 29.060|date: 2010/04/30> + 29.710|date: 2010/05/03> + 29.770|date: 2010/05/04> + 29.340|date: 2010/05/05> + 26.970|date: 2010/05/06> + 26.700|date: 2010/05/07> + 26.860|date: 2010/05/10> + 26.970|date: 2010/05/11> + 28.490|date: 2010/05/12> + 28.930|date: 2010/05/13> + 27.760|date: 2010/05/14> + 27.010|date: 2010/05/17> + 27.360|date: 2010/05/18> + 26.760|date: 2010/05/19> + 25.390|date: 2010/05/20> + 25.220|date: 2010/05/21> + 25.570|date: 2010/05/24> + 24.330|date: 2010/05/25> + 25.760|date: 2010/05/26> + 26.240|date: 2010/05/27> + 24.660|date: 2010/05/28> + 21.100|date: 2010/06/01> + 21.780|date: 2010/06/02> + 22.900|date: 2010/06/03> + 22.890|date: 2010/06/04> + 22.660|date: 2010/06/07> + 22.250|date: 2010/06/08> + 22.270|date: 2010/06/09> + 23.120|date: 2010/06/10> + 23.800|date: 2010/06/11> + 23.940|date: 2010/06/14> + 24.330|date: 2010/06/15> + 25.400|date: 2010/06/16> + 26.000|date: 2010/06/17> + 26.030|date: 2010/06/18> + 26.770|date: 2010/06/21> + 25.870|date: 2010/06/22> + 25.480|date: 2010/06/23> + 25.060|date: 2010/06/24> + 25.270|date: 2010/06/25> + 25.930|date: 2010/06/28> + 24.260|date: 2010/06/29> + 24.430|date: 2010/06/30> + 24.270|date: 2010/07/01> + 25.030|date: 2010/07/02> + 26.000|date: 2010/07/06> + 26.640|date: 2010/07/07> + 27.750|date: 2010/07/08> + 28.010|date: 2010/07/09> + 27.750|date: 2010/07/12> + 27.730|date: 2010/07/13> + 27.520|date: 2010/07/14> + 27.310|date: 2010/07/15> + 27.500|date: 2010/07/16> + 28.280|date: 2010/07/19> + 28.960|date: 2010/07/20> + 29.560|date: 2010/07/21> + 30.155|date: 2010/07/22> + 29.520|date: 2010/07/23> + 30.230|date: 2010/07/26> + 30.000|date: 2010/07/27> + 29.710|date: 2010/07/28> + 29.610|date: 2010/07/29> + 29.000|date: 2010/07/30> + 30.440|date: 2010/08/02> + 30.320|date: 2010/08/03> + 30.610|date: 2010/08/04> + 30.610|date: 2010/08/05> + 30.190|date: 2010/08/06> + 30.405|date: 2010/08/09> + 29.700|date: 2010/08/10> + 28.249|date: 2010/08/11> + 28.000|date: 2010/08/12> + 27.980|date: 2010/08/13> + 27.640|date: 2010/08/16> + 27.970|date: 2010/08/17> + 28.150|date: 2010/08/19> + 27.360|date: 2010/08/20> close |ticker: HAL> => 25.050|date: 2009/08/21> + 25.280|date: 2009/08/24> + 24.520|date: 2009/08/25> + 24.720|date: 2009/08/26> + 24.400|date: 2009/08/27> + 24.130|date: 2009/08/28> + 23.710|date: 2009/08/31> + 23.510|date: 2009/09/01> + 23.340|date: 2009/09/02> + 23.980|date: 2009/09/03> + 24.540|date: 2009/09/04> + 24.940|date: 2009/09/09> + 25.650|date: 2009/09/10> + 26.100|date: 2009/09/11> + 26.160|date: 2009/09/14> + 26.940|date: 2009/09/15> + 28.030|date: 2009/09/16> + 27.870|date: 2009/09/17> + 28.150|date: 2009/09/18> + 27.450|date: 2009/09/21> + 28.320|date: 2009/09/22> + 27.350|date: 2009/09/23> + 26.770|date: 2009/09/24> + 26.740|date: 2009/09/25> + 27.290|date: 2009/09/28> + 27.310|date: 2009/09/29> + 27.120|date: 2009/09/30> + 26.400|date: 2009/10/01> + 25.740|date: 2009/10/02> + 26.480|date: 2009/10/05> + 26.860|date: 2009/10/06> + 28.020|date: 2009/10/07> + 28.800|date: 2009/10/08> + 28.220|date: 2009/10/09> + 28.970|date: 2009/10/12> + 28.470|date: 2009/10/13> + 29.190|date: 2009/10/14> + 29.850|date: 2009/10/15> + 30.400|date: 2009/10/16> + 31.050|date: 2009/10/19> + 30.800|date: 2009/10/20> + 31.000|date: 2009/10/21> + 31.410|date: 2009/10/22> + 30.210|date: 2009/10/23> + 29.700|date: 2009/10/26> + 30.040|date: 2009/10/27> + 28.940|date: 2009/10/28> + 30.550|date: 2009/11/05> + 31.030|date: 2009/11/06> + 31.630|date: 2009/11/09> + 31.470|date: 2009/11/10> + 31.420|date: 2009/11/11> + 30.300|date: 2009/11/12> + 30.710|date: 2009/11/13> + 31.720|date: 2009/11/16> + 31.750|date: 2009/11/17> + 31.690|date: 2009/11/18> + 30.440|date: 2009/11/19> + 29.880|date: 2009/11/20> + 30.440|date: 2009/11/23> + 30.460|date: 2009/11/24> + 30.210|date: 2009/11/25> + 29.090|date: 2009/11/27> + 29.360|date: 2009/11/30> + 29.350|date: 2009/12/01> + 28.950|date: 2009/12/02> + 28.060|date: 2009/12/03> + 27.810|date: 2009/12/04> + 27.700|date: 2009/12/07> + 26.800|date: 2009/12/08> + 27.460|date: 2009/12/09> + 28.170|date: 2009/12/10> + 28.110|date: 2009/12/11> + 28.640|date: 2009/12/14> + 29.120|date: 2009/12/15> + 29.600|date: 2009/12/16> + 30.080|date: 2009/12/17> + 29.620|date: 2009/12/18> + 30.280|date: 2009/12/21> + 30.160|date: 2009/12/22> + 30.460|date: 2009/12/23> + 30.270|date: 2009/12/24> + 30.310|date: 2009/12/28> + 29.640|date: 2009/12/29> + 29.970|date: 2009/12/30> + 30.090|date: 2009/12/31> + 31.250|date: 2010/01/04> + 31.650|date: 2010/01/05> + 32.400|date: 2010/01/06> + 32.480|date: 2010/01/07> + 34.120|date: 2010/01/08> + 33.780|date: 2010/01/11> + 33.290|date: 2010/01/12> + 34.050|date: 2010/01/13> + 34.310|date: 2010/01/14> + 34.030|date: 2010/01/15> + 34.600|date: 2010/01/19> + 33.270|date: 2010/01/20> + 32.530|date: 2010/01/21> + 31.150|date: 2010/01/22> + 31.070|date: 2010/01/25> + 30.880|date: 2010/01/26> + 30.410|date: 2010/01/27> + 29.650|date: 2010/01/28> + 29.210|date: 2010/01/29> + 30.650|date: 2010/02/01> + 30.760|date: 2010/02/02> + 30.360|date: 2010/02/03> + 28.860|date: 2010/02/04> + 28.290|date: 2010/02/05> + 28.100|date: 2010/02/08> + 29.080|date: 2010/02/09> + 29.230|date: 2010/02/10> + 30.160|date: 2010/02/11> + 30.020|date: 2010/02/12> + 31.050|date: 2010/02/16> + 31.080|date: 2010/02/17> + 31.540|date: 2010/02/18> + 31.790|date: 2010/02/19> + 31.020|date: 2010/02/22> + 30.200|date: 2010/02/23> + 30.010|date: 2010/02/24> + 30.000|date: 2010/02/25> + 30.150|date: 2010/02/26> + 30.750|date: 2010/03/01> + 31.210|date: 2010/03/02> + 31.700|date: 2010/03/03> + 31.450|date: 2010/03/04> + 31.880|date: 2010/03/05> + 31.410|date: 2010/03/08> + 30.910|date: 2010/03/09> + 30.640|date: 2010/03/10> + 30.740|date: 2010/03/11> + 31.500|date: 2010/03/12> + 31.030|date: 2010/03/15> + 31.710|date: 2010/03/16> + 32.520|date: 2010/03/17> + 31.580|date: 2010/03/18> + 30.500|date: 2010/03/19> + 30.640|date: 2010/03/22> + 30.710|date: 2010/03/23> + 30.210|date: 2010/03/24> + 29.570|date: 2010/03/25> + 29.360|date: 2010/03/26> + 29.870|date: 2010/03/29> + 30.000|date: 2010/03/30> + 30.130|date: 2010/03/31> + 30.740|date: 2010/04/01> + 31.850|date: 2010/04/05> + 32.200|date: 2010/04/06> + 31.630|date: 2010/04/07> + 31.660|date: 2010/04/08> + 31.570|date: 2010/04/09> + 31.500|date: 2010/04/12> + 31.420|date: 2010/04/13> + 32.430|date: 2010/04/14> + 32.520|date: 2010/04/15> + 31.640|date: 2010/04/16> + 31.570|date: 2010/04/19> + 33.310|date: 2010/04/20> + 33.290|date: 2010/04/21> + 33.730|date: 2010/04/22> + 34.960|date: 2010/04/23> + 34.470|date: 2010/04/26> + 32.810|date: 2010/04/27> + 33.350|date: 2010/04/28> + 31.600|date: 2010/04/29> + 30.650|date: 2010/04/30> + 31.390|date: 2010/05/03> + 30.310|date: 2010/05/04> + 29.980|date: 2010/05/05> + 28.750|date: 2010/05/06> + 27.510|date: 2010/05/07> + 27.590|date: 2010/05/10> + 28.340|date: 2010/05/11> + 29.090|date: 2010/05/12> + 29.010|date: 2010/05/13> + 28.090|date: 2010/05/14> + 27.850|date: 2010/05/17> + 27.640|date: 2010/05/18> + 27.120|date: 2010/05/19> + 26.220|date: 2010/05/20> + 26.730|date: 2010/05/21> + 25.650|date: 2010/05/24> + 25.620|date: 2010/05/25> + 25.880|date: 2010/05/26> + 26.990|date: 2010/05/27> + 24.830|date: 2010/05/28> + 21.150|date: 2010/06/01> + 23.680|date: 2010/06/02> + 23.630|date: 2010/06/03> + 23.110|date: 2010/06/04> + 22.800|date: 2010/06/07> + 23.020|date: 2010/06/08> + 22.560|date: 2010/06/09> + 24.220|date: 2010/06/10> + 24.390|date: 2010/06/11> + 24.020|date: 2010/06/14> + 25.460|date: 2010/06/15> + 26.250|date: 2010/06/16> + 26.390|date: 2010/06/17> + 26.980|date: 2010/06/18> + 27.050|date: 2010/06/21> + 25.990|date: 2010/06/22> + 25.780|date: 2010/06/23> + 25.210|date: 2010/06/24> + 26.340|date: 2010/06/25> + 25.990|date: 2010/06/28> + 24.480|date: 2010/06/29> + 24.550|date: 2010/06/30> + 24.980|date: 2010/07/01> + 25.740|date: 2010/07/02> + 26.460|date: 2010/07/06> + 27.990|date: 2010/07/07> + 28.710|date: 2010/07/08> + 28.640|date: 2010/07/09> + 28.170|date: 2010/07/12> + 28.130|date: 2010/07/13> + 28.170|date: 2010/07/14> + 28.100|date: 2010/07/15> + 27.510|date: 2010/07/16> + 29.170|date: 2010/07/19> + 30.270|date: 2010/07/20> + 29.880|date: 2010/07/21> + 30.300|date: 2010/07/22> + 30.590|date: 2010/07/23> + 30.860|date: 2010/07/26> + 30.450|date: 2010/07/27> + 29.980|date: 2010/07/28> + 30.110|date: 2010/07/29> + 29.880|date: 2010/07/30> + 30.730|date: 2010/08/02> + 31.200|date: 2010/08/03> + 31.060|date: 2010/08/04> + 31.250|date: 2010/08/05> + 30.920|date: 2010/08/06> + 30.700|date: 2010/08/09> + 30.120|date: 2010/08/10> + 28.780|date: 2010/08/11> + 28.430|date: 2010/08/12> + 28.100|date: 2010/08/13> + 27.810|date: 2010/08/16> + 28.700|date: 2010/08/17> + 28.560|date: 2010/08/19> + 27.820|date: 2010/08/20> volume |ticker: HAL> => 238374.000|date: 2009/08/21> + 151462.000|date: 2009/08/24> + 152467.000|date: 2009/08/25> + 129740.000|date: 2009/08/26> + 123442.000|date: 2009/08/27> + 145885.000|date: 2009/08/28> + 160876.000|date: 2009/08/31> + 147116.000|date: 2009/09/01> + 100219.000|date: 2009/09/02> + 102952.000|date: 2009/09/03> + 108775.000|date: 2009/09/04> + 117469.000|date: 2009/09/09> + 141377.000|date: 2009/09/10> + 154633.000|date: 2009/09/11> + 114056.000|date: 2009/09/14> + 164856.000|date: 2009/09/15> + 236706.000|date: 2009/09/16> + 159294.000|date: 2009/09/17> + 166099.000|date: 2009/09/18> + 95075.000|date: 2009/09/21> + 90518.000|date: 2009/09/22> + 110533.000|date: 2009/09/23> + 116792.000|date: 2009/09/24> + 112492.000|date: 2009/09/25> + 78201.000|date: 2009/09/28> + 90645.000|date: 2009/09/29> + 119581.000|date: 2009/09/30> + 169332.000|date: 2009/10/01> + 125385.000|date: 2009/10/02> + 98325.000|date: 2009/10/05> + 134913.000|date: 2009/10/06> + 167020.000|date: 2009/10/07> + 182929.000|date: 2009/10/08> + 109184.000|date: 2009/10/09> + 139014.000|date: 2009/10/12> + 137176.000|date: 2009/10/13> + 122333.000|date: 2009/10/14> + 305477.000|date: 2009/10/15> + 311755.000|date: 2009/10/16> + 207968.000|date: 2009/10/19> + 178764.000|date: 2009/10/20> + 184802.000|date: 2009/10/21> + 115873.000|date: 2009/10/22> + 169383.000|date: 2009/10/23> + 147815.000|date: 2009/10/26> + 164222.000|date: 2009/10/27> + 220462.000|date: 2009/10/28> + 128545.000|date: 2009/11/05> + 159656.000|date: 2009/11/06> + 117598.000|date: 2009/11/09> + 101953.000|date: 2009/11/10> + 108609.000|date: 2009/11/11> + 159174.000|date: 2009/11/12> + 122454.000|date: 2009/11/13> + 143128.000|date: 2009/11/16> + 87904.000|date: 2009/11/17> + 103807.000|date: 2009/11/18> + 127241.000|date: 2009/11/19> + 154943.000|date: 2009/11/20> + 113442.000|date: 2009/11/23> + 98575.000|date: 2009/11/24> + 184083.000|date: 2009/11/25> + 88341.000|date: 2009/11/27> + 144287.000|date: 2009/11/30> + 139419.000|date: 2009/12/01> + 117806.000|date: 2009/12/02> + 144283.000|date: 2009/12/03> + 133015.000|date: 2009/12/04> + 90651.000|date: 2009/12/07> + 180935.000|date: 2009/12/08> + 175548.000|date: 2009/12/09> + 149279.000|date: 2009/12/10> + 116694.000|date: 2009/12/11> + 97616.000|date: 2009/12/14> + 119779.000|date: 2009/12/15> + 115662.000|date: 2009/12/16> + 200575.000|date: 2009/12/17> + 168377.000|date: 2009/12/18> + 114239.000|date: 2009/12/21> + 82875.000|date: 2009/12/22> + 72363.000|date: 2009/12/23> + 33859.000|date: 2009/12/24> + 54015.000|date: 2009/12/28> + 93242.000|date: 2009/12/29> + 74711.000|date: 2009/12/30> + 76795.000|date: 2009/12/31> + 115715.000|date: 2010/01/04> + 189901.000|date: 2010/01/05> + 157207.000|date: 2010/01/06> + 90001.000|date: 2010/01/07> + 230147.000|date: 2010/01/08> + 159442.000|date: 2010/01/11> + 157395.000|date: 2010/01/12> + 138856.000|date: 2010/01/13> + 120079.000|date: 2010/01/14> + 119671.000|date: 2010/01/15> + 120180.000|date: 2010/01/19> + 174637.000|date: 2010/01/20> + 208255.000|date: 2010/01/21> + 215796.000|date: 2010/01/22> + 298149.000|date: 2010/01/25> + 189314.000|date: 2010/01/26> + 194106.000|date: 2010/01/27> + 168865.000|date: 2010/01/28> + 181972.000|date: 2010/01/29> + 138216.000|date: 2010/02/01> + 164140.000|date: 2010/02/02> + 110901.000|date: 2010/02/03> + 179608.000|date: 2010/02/04> + 220972.000|date: 2010/02/05> + 163367.000|date: 2010/02/08> + 201753.000|date: 2010/02/09> + 121506.000|date: 2010/02/10> + 144934.000|date: 2010/02/11> + 149812.000|date: 2010/02/12> + 150283.000|date: 2010/02/16> + 113939.000|date: 2010/02/17> + 114881.000|date: 2010/02/18> + 121300.000|date: 2010/02/19> + 149938.000|date: 2010/02/22> + 144768.000|date: 2010/02/23> + 181734.000|date: 2010/02/24> + 130933.000|date: 2010/02/25> + 127228.000|date: 2010/02/26> + 116994.000|date: 2010/03/01> + 125195.000|date: 2010/03/02> + 107934.000|date: 2010/03/03> + 76060.000|date: 2010/03/04> + 87373.000|date: 2010/03/05> + 106849.000|date: 2010/03/08> + 149508.000|date: 2010/03/09> + 206938.000|date: 2010/03/10> + 136873.000|date: 2010/03/11> + 156416.000|date: 2010/03/12> + 101543.000|date: 2010/03/15> + 112035.000|date: 2010/03/16> + 169651.000|date: 2010/03/17> + 121829.000|date: 2010/03/18> + 187903.000|date: 2010/03/19> + 118532.000|date: 2010/03/22> + 101790.000|date: 2010/03/23> + 99849.000|date: 2010/03/24> + 141779.000|date: 2010/03/25> + 124830.000|date: 2010/03/26> + 122552.000|date: 2010/03/29> + 117926.000|date: 2010/03/30> + 105087.000|date: 2010/03/31> + 131896.000|date: 2010/04/01> + 165718.000|date: 2010/04/05> + 97540.000|date: 2010/04/06> + 128614.000|date: 2010/04/07> + 111128.000|date: 2010/04/08> + 82992.000|date: 2010/04/09> + 67707.000|date: 2010/04/12> + 90460.000|date: 2010/04/13> + 119576.000|date: 2010/04/14> + 104577.000|date: 2010/04/15> + 167038.000|date: 2010/04/16> + 211782.000|date: 2010/04/19> + 184227.000|date: 2010/04/20> + 155468.000|date: 2010/04/21> + 117748.000|date: 2010/04/22> + 188526.000|date: 2010/04/23> + 115090.000|date: 2010/04/26> + 171403.000|date: 2010/04/27> + 129469.000|date: 2010/04/28> + 735826.000|date: 2010/04/29> + 607121.000|date: 2010/04/30> + 429081.000|date: 2010/05/03> + 241479.000|date: 2010/05/04> + 250376.000|date: 2010/05/05> + 318575.000|date: 2010/05/06> + 308825.000|date: 2010/05/07> + 388651.000|date: 2010/05/10> + 289810.000|date: 2010/05/11> + 208773.000|date: 2010/05/12> + 202631.000|date: 2010/05/13> + 194168.000|date: 2010/05/14> + 184580.000|date: 2010/05/17> + 182112.000|date: 2010/05/18> + 205689.000|date: 2010/05/19> + 341475.000|date: 2010/05/20> + 228400.000|date: 2010/05/21> + 159589.000|date: 2010/05/24> + 257427.000|date: 2010/05/25> + 176857.000|date: 2010/05/26> + 284245.000|date: 2010/05/27> + 370821.000|date: 2010/05/28> + 725738.000|date: 2010/06/01> + 597769.000|date: 2010/06/02> + 316228.000|date: 2010/06/03> + 279568.000|date: 2010/06/04> + 211028.000|date: 2010/06/07> + 266689.000|date: 2010/06/08> + 308700.000|date: 2010/06/09> + 235531.000|date: 2010/06/10> + 143464.000|date: 2010/06/11> + 143591.000|date: 2010/06/14> + 162643.000|date: 2010/06/15> + 282514.000|date: 2010/06/16> + 129753.000|date: 2010/06/17> + 140327.000|date: 2010/06/18> + 184034.000|date: 2010/06/21> + 186211.000|date: 2010/06/22> + 140749.000|date: 2010/06/23> + 120483.000|date: 2010/06/24> + 286881.000|date: 2010/06/25> + 129878.000|date: 2010/06/28> + 258490.000|date: 2010/06/29> + 218759.000|date: 2010/06/30> + 274666.000|date: 2010/07/01> + 222933.000|date: 2010/07/02> + 200819.000|date: 2010/07/06> + 248934.000|date: 2010/07/07> + 210625.000|date: 2010/07/08> + 144922.000|date: 2010/07/09> + 168095.000|date: 2010/07/12> + 163985.000|date: 2010/07/13> + 111787.000|date: 2010/07/14> + 176126.000|date: 2010/07/15> + 206447.000|date: 2010/07/16> + 391914.000|date: 2010/07/19> + 249455.000|date: 2010/07/20> + 155476.000|date: 2010/07/21> + 158762.000|date: 2010/07/22> + 123234.000|date: 2010/07/23> + 85032.000|date: 2010/07/26> + 128308.000|date: 2010/07/27> + 110708.000|date: 2010/07/28> + 123418.000|date: 2010/07/29> + 133378.000|date: 2010/07/30> + 130657.000|date: 2010/08/02> + 146262.000|date: 2010/08/03> + 118741.000|date: 2010/08/04> + 83977.000|date: 2010/08/05> + 107321.000|date: 2010/08/06> + 83761.000|date: 2010/08/09> + 128920.000|date: 2010/08/10> + 151675.000|date: 2010/08/11> + 108483.000|date: 2010/08/12> + 113804.000|date: 2010/08/13> + 115572.000|date: 2010/08/16> + 102406.000|date: 2010/08/17> + 106800.000|date: 2010/08/19> + 121723.000|date: 2010/08/20> open |ticker: HAR> => 28.810|date: 2009/08/21> + 28.260|date: 2009/08/24> + 28.290|date: 2009/08/25> + 29.540|date: 2009/08/26> + 29.600|date: 2009/08/27> + 31.690|date: 2009/08/28> + 30.400|date: 2009/08/31> + 29.970|date: 2009/09/01> + 28.450|date: 2009/09/02> + 27.780|date: 2009/09/03> + 27.720|date: 2009/09/04> + 28.600|date: 2009/09/09> + 29.270|date: 2009/09/10> + 29.350|date: 2009/09/11> + 28.350|date: 2009/09/14> + 28.440|date: 2009/09/15> + 29.000|date: 2009/09/16> + 29.020|date: 2009/09/17> + 30.540|date: 2009/09/18> + 32.060|date: 2009/09/21> + 32.270|date: 2009/09/22> + 32.580|date: 2009/09/23> + 32.120|date: 2009/09/24> + 30.230|date: 2009/09/25> + 30.210|date: 2009/09/28> + 31.800|date: 2009/09/29> + 34.350|date: 2009/09/30> + 33.730|date: 2009/10/01> + 32.140|date: 2009/10/02> + 31.400|date: 2009/10/05> + 33.130|date: 2009/10/06> + 33.910|date: 2009/10/07> + 34.190|date: 2009/10/08> + 35.090|date: 2009/10/09> + 35.590|date: 2009/10/12> + 35.280|date: 2009/10/13> + 36.560|date: 2009/10/14> + 36.920|date: 2009/10/15> + 36.890|date: 2009/10/16> + 36.730|date: 2009/10/19> + 36.580|date: 2009/10/20> + 36.160|date: 2009/10/21> + 36.260|date: 2009/10/22> + 36.650|date: 2009/10/23> + 35.700|date: 2009/10/26> + 35.410|date: 2009/10/27> + 34.155|date: 2009/10/28> + 37.420|date: 2009/11/05> + 38.590|date: 2009/11/06> + 38.540|date: 2009/11/09> + 39.050|date: 2009/11/10> + 39.430|date: 2009/11/11> + 39.160|date: 2009/11/12> + 38.450|date: 2009/11/13> + 37.930|date: 2009/11/16> + 37.110|date: 2009/11/17> + 37.520|date: 2009/11/18> + 36.790|date: 2009/11/19> + 35.820|date: 2009/11/20> + 36.650|date: 2009/11/23> + 36.770|date: 2009/11/24> + 36.890|date: 2009/11/25> + 36.010|date: 2009/11/27> + 36.140|date: 2009/11/30> + 37.980|date: 2009/12/01> + 37.080|date: 2009/12/02> + 37.090|date: 2009/12/03> + 36.520|date: 2009/12/04> + 36.370|date: 2009/12/07> + 35.300|date: 2009/12/08> + 35.890|date: 2009/12/09> + 36.080|date: 2009/12/10> + 36.460|date: 2009/12/11> + 36.760|date: 2009/12/14> + 36.515|date: 2009/12/15> + 36.120|date: 2009/12/16> + 35.860|date: 2009/12/17> + 36.390|date: 2009/12/18> + 36.270|date: 2009/12/21> + 36.160|date: 2009/12/22> + 36.000|date: 2009/12/23> + 36.100|date: 2009/12/24> + 36.000|date: 2009/12/28> + 35.230|date: 2009/12/29> + 35.550|date: 2009/12/30> + 35.450|date: 2009/12/31> + 35.580|date: 2010/01/04> + 35.900|date: 2010/01/05> + 37.220|date: 2010/01/06> + 37.240|date: 2010/01/07> + 36.840|date: 2010/01/08> + 37.360|date: 2010/01/11> + 37.080|date: 2010/01/12> + 37.020|date: 2010/01/13> + 37.630|date: 2010/01/14> + 38.540|date: 2010/01/15> + 37.760|date: 2010/01/19> + 38.150|date: 2010/01/20> + 37.810|date: 2010/01/21> + 36.910|date: 2010/01/22> + 37.480|date: 2010/01/25> + 37.000|date: 2010/01/26> + 36.860|date: 2010/01/27> + 37.470|date: 2010/01/28> + 37.950|date: 2010/01/29> + 35.720|date: 2010/02/01> + 36.190|date: 2010/02/02> + 38.220|date: 2010/02/03> + 37.080|date: 2010/02/04> + 35.900|date: 2010/02/05> + 34.810|date: 2010/02/08> + 38.530|date: 2010/02/09> + 41.340|date: 2010/02/10> + 42.090|date: 2010/02/11> + 43.560|date: 2010/02/12> + 44.600|date: 2010/02/16> + 44.540|date: 2010/02/17> + 43.790|date: 2010/02/18> + 44.030|date: 2010/02/19> + 44.320|date: 2010/02/22> + 43.950|date: 2010/02/23> + 43.230|date: 2010/02/24> + 42.030|date: 2010/02/25> + 43.240|date: 2010/02/26> + 43.520|date: 2010/03/01> + 43.750|date: 2010/03/02> + 43.390|date: 2010/03/03> + 42.960|date: 2010/03/04> + 42.480|date: 2010/03/05> + 43.040|date: 2010/03/08> + 42.780|date: 2010/03/09> + 43.970|date: 2010/03/10> + 43.910|date: 2010/03/11> + 43.780|date: 2010/03/12> + 43.330|date: 2010/03/15> + 43.300|date: 2010/03/16> + 43.000|date: 2010/03/17> + 43.490|date: 2010/03/18> + 44.300|date: 2010/03/19> + 43.720|date: 2010/03/22> + 45.900|date: 2010/03/23> + 47.065|date: 2010/03/24> + 47.420|date: 2010/03/25> + 46.850|date: 2010/03/26> + 47.500|date: 2010/03/29> + 47.280|date: 2010/03/30> + 47.160|date: 2010/03/31> + 47.230|date: 2010/04/01> + 47.570|date: 2010/04/05> + 48.480|date: 2010/04/06> + 49.370|date: 2010/04/07> + 48.210|date: 2010/04/08> + 48.560|date: 2010/04/09> + 49.190|date: 2010/04/12> + 48.610|date: 2010/04/13> + 49.930|date: 2010/04/14> + 49.680|date: 2010/04/15> + 49.840|date: 2010/04/16> + 48.930|date: 2010/04/19> + 48.740|date: 2010/04/20> + 49.050|date: 2010/04/21> + 49.760|date: 2010/04/22> + 50.800|date: 2010/04/23> + 52.100|date: 2010/04/26> + 51.990|date: 2010/04/27> + 51.110|date: 2010/04/28> + 44.010|date: 2010/04/29> + 40.540|date: 2010/04/30> + 39.690|date: 2010/05/03> + 40.420|date: 2010/05/04> + 40.480|date: 2010/05/05> + 41.350|date: 2010/05/06> + 40.470|date: 2010/05/07> + 39.720|date: 2010/05/10> + 39.300|date: 2010/05/11> + 38.920|date: 2010/05/12> + 40.500|date: 2010/05/13> + 38.420|date: 2010/05/14> + 37.390|date: 2010/05/17> + 35.720|date: 2010/05/18> + 34.390|date: 2010/05/19> + 31.700|date: 2010/05/20> + 30.140|date: 2010/05/21> + 33.280|date: 2010/05/24> + 31.240|date: 2010/05/25> + 31.820|date: 2010/05/26> + 31.500|date: 2010/05/27> + 32.730|date: 2010/05/28> + 32.230|date: 2010/06/01> + 32.030|date: 2010/06/02> + 33.090|date: 2010/06/03> + 31.990|date: 2010/06/04> + 30.510|date: 2010/06/07> + 28.660|date: 2010/06/08> + 30.240|date: 2010/06/09> + 31.070|date: 2010/06/10> + 31.640|date: 2010/06/11> + 32.780|date: 2010/06/14> + 33.160|date: 2010/06/15> + 33.650|date: 2010/06/16> + 33.800|date: 2010/06/17> + 34.180|date: 2010/06/18> + 34.730|date: 2010/06/21> + 35.100|date: 2010/06/22> + 33.800|date: 2010/06/23> + 33.830|date: 2010/06/24> + 33.190|date: 2010/06/25> + 33.140|date: 2010/06/28> + 31.490|date: 2010/06/29> + 30.070|date: 2010/06/30> + 29.840|date: 2010/07/01> + 30.180|date: 2010/07/02> + 30.430|date: 2010/07/06> + 29.400|date: 2010/07/07> + 31.510|date: 2010/07/08> + 31.740|date: 2010/07/09> + 31.950|date: 2010/07/12> + 31.670|date: 2010/07/13> + 31.680|date: 2010/07/14> + 31.440|date: 2010/07/15> + 30.990|date: 2010/07/16> + 29.300|date: 2010/07/19> + 28.960|date: 2010/07/20> + 30.000|date: 2010/07/21> + 30.250|date: 2010/07/22> + 31.160|date: 2010/07/23> + 31.500|date: 2010/07/26> + 32.160|date: 2010/07/27> + 31.390|date: 2010/07/28> + 30.670|date: 2010/07/29> + 29.910|date: 2010/07/30> + 30.880|date: 2010/08/02> + 31.130|date: 2010/08/03> + 32.030|date: 2010/08/04> + 32.480|date: 2010/08/05> + 31.170|date: 2010/08/06> + 30.210|date: 2010/08/09> + 29.900|date: 2010/08/10> + 29.550|date: 2010/08/11> + 28.450|date: 2010/08/12> + 29.630|date: 2010/08/13> + 29.570|date: 2010/08/16> + 30.470|date: 2010/08/17> + 30.270|date: 2010/08/19> + 30.180|date: 2010/08/20> high |ticker: HAR> => 29.090|date: 2009/08/21> + 29.000|date: 2009/08/24> + 29.950|date: 2009/08/25> + 30.120|date: 2009/08/26> + 31.310|date: 2009/08/27> + 32.110|date: 2009/08/28> + 30.700|date: 2009/08/31> + 30.440|date: 2009/09/01> + 28.850|date: 2009/09/02> + 27.870|date: 2009/09/03> + 27.970|date: 2009/09/04> + 29.860|date: 2009/09/09> + 29.710|date: 2009/09/10> + 29.750|date: 2009/09/11> + 28.740|date: 2009/09/14> + 29.170|date: 2009/09/15> + 29.130|date: 2009/09/16> + 31.060|date: 2009/09/17> + 33.060|date: 2009/09/18> + 32.270|date: 2009/09/21> + 32.930|date: 2009/09/22> + 32.680|date: 2009/09/23> + 32.450|date: 2009/09/24> + 30.510|date: 2009/09/25> + 31.900|date: 2009/09/28> + 34.570|date: 2009/09/29> + 34.700|date: 2009/09/30> + 33.730|date: 2009/10/01> + 32.170|date: 2009/10/02> + 32.990|date: 2009/10/05> + 34.210|date: 2009/10/06> + 34.600|date: 2009/10/07> + 35.810|date: 2009/10/08> + 35.450|date: 2009/10/09> + 35.910|date: 2009/10/12> + 36.000|date: 2009/10/13> + 37.150|date: 2009/10/14> + 37.520|date: 2009/10/15> + 37.150|date: 2009/10/16> + 37.070|date: 2009/10/19> + 36.710|date: 2009/10/20> + 36.950|date: 2009/10/21> + 36.700|date: 2009/10/22> + 36.650|date: 2009/10/23> + 37.000|date: 2009/10/26> + 35.470|date: 2009/10/27> + 34.155|date: 2009/10/28> + 38.690|date: 2009/11/05> + 39.360|date: 2009/11/06> + 39.090|date: 2009/11/09> + 39.330|date: 2009/11/10> + 39.430|date: 2009/11/11> + 39.290|date: 2009/11/12> + 38.500|date: 2009/11/13> + 37.930|date: 2009/11/16> + 37.500|date: 2009/11/17> + 37.750|date: 2009/11/18> + 36.860|date: 2009/11/19> + 36.280|date: 2009/11/20> + 37.010|date: 2009/11/23> + 37.000|date: 2009/11/24> + 37.200|date: 2009/11/25> + 36.780|date: 2009/11/27> + 37.680|date: 2009/11/30> + 37.980|date: 2009/12/01> + 37.640|date: 2009/12/02> + 37.560|date: 2009/12/03> + 37.060|date: 2009/12/04> + 36.660|date: 2009/12/07> + 35.900|date: 2009/12/08> + 36.260|date: 2009/12/09> + 36.660|date: 2009/12/10> + 36.730|date: 2009/12/11> + 36.970|date: 2009/12/14> + 36.570|date: 2009/12/15> + 36.740|date: 2009/12/16> + 36.320|date: 2009/12/17> + 36.930|date: 2009/12/18> + 36.720|date: 2009/12/21> + 36.580|date: 2009/12/22> + 36.150|date: 2009/12/23> + 36.230|date: 2009/12/24> + 36.120|date: 2009/12/28> + 36.035|date: 2009/12/29> + 35.940|date: 2009/12/30> + 35.820|date: 2009/12/31> + 36.290|date: 2010/01/04> + 37.290|date: 2010/01/05> + 37.445|date: 2010/01/06> + 37.430|date: 2010/01/07> + 37.380|date: 2010/01/08> + 37.730|date: 2010/01/11> + 37.400|date: 2010/01/12> + 37.840|date: 2010/01/13> + 38.670|date: 2010/01/14> + 38.720|date: 2010/01/15> + 38.460|date: 2010/01/19> + 38.170|date: 2010/01/20> + 38.720|date: 2010/01/21> + 37.810|date: 2010/01/22> + 37.520|date: 2010/01/25> + 37.330|date: 2010/01/26> + 37.330|date: 2010/01/27> + 38.230|date: 2010/01/28> + 37.950|date: 2010/01/29> + 36.200|date: 2010/02/01> + 38.560|date: 2010/02/02> + 38.310|date: 2010/02/03> + 37.450|date: 2010/02/04> + 35.960|date: 2010/02/05> + 36.600|date: 2010/02/08> + 42.060|date: 2010/02/09> + 42.480|date: 2010/02/10> + 44.000|date: 2010/02/11> + 44.560|date: 2010/02/12> + 45.090|date: 2010/02/16> + 44.700|date: 2010/02/17> + 44.360|date: 2010/02/18> + 44.330|date: 2010/02/19> + 44.450|date: 2010/02/22> + 43.980|date: 2010/02/23> + 43.500|date: 2010/02/24> + 43.280|date: 2010/02/25> + 43.540|date: 2010/02/26> + 43.940|date: 2010/03/01> + 43.750|date: 2010/03/02> + 43.441|date: 2010/03/03> + 43.030|date: 2010/03/04> + 43.060|date: 2010/03/05> + 43.200|date: 2010/03/08> + 44.550|date: 2010/03/09> + 44.660|date: 2010/03/10> + 43.910|date: 2010/03/11> + 43.950|date: 2010/03/12> + 43.330|date: 2010/03/15> + 43.400|date: 2010/03/16> + 43.700|date: 2010/03/17> + 44.270|date: 2010/03/18> + 44.560|date: 2010/03/19> + 45.820|date: 2010/03/22> + 47.840|date: 2010/03/23> + 47.500|date: 2010/03/24> + 47.710|date: 2010/03/25> + 47.510|date: 2010/03/26> + 48.190|date: 2010/03/29> + 47.510|date: 2010/03/30> + 47.410|date: 2010/03/31> + 47.600|date: 2010/04/01> + 49.010|date: 2010/04/05> + 49.990|date: 2010/04/06> + 49.490|date: 2010/04/07> + 48.530|date: 2010/04/08> + 49.370|date: 2010/04/09> + 49.240|date: 2010/04/12> + 48.670|date: 2010/04/13> + 50.110|date: 2010/04/14> + 50.570|date: 2010/04/15> + 50.210|date: 2010/04/16> + 49.090|date: 2010/04/19> + 49.350|date: 2010/04/20> + 50.190|date: 2010/04/21> + 51.435|date: 2010/04/22> + 52.040|date: 2010/04/23> + 53.360|date: 2010/04/26> + 52.990|date: 2010/04/27> + 51.960|date: 2010/04/28> + 44.270|date: 2010/04/29> + 40.620|date: 2010/04/30> + 40.900|date: 2010/05/03> + 40.990|date: 2010/05/04> + 41.570|date: 2010/05/05> + 42.700|date: 2010/05/06> + 40.920|date: 2010/05/07> + 41.480|date: 2010/05/10> + 40.110|date: 2010/05/11> + 40.750|date: 2010/05/12> + 40.700|date: 2010/05/13> + 38.810|date: 2010/05/14> + 37.645|date: 2010/05/17> + 36.150|date: 2010/05/18> + 34.530|date: 2010/05/19> + 33.110|date: 2010/05/20> + 33.450|date: 2010/05/21> + 33.830|date: 2010/05/24> + 31.830|date: 2010/05/25> + 32.040|date: 2010/05/26> + 32.740|date: 2010/05/27> + 33.790|date: 2010/05/28> + 33.160|date: 2010/06/01> + 32.930|date: 2010/06/02> + 33.940|date: 2010/06/03> + 31.990|date: 2010/06/04> + 30.510|date: 2010/06/07> + 30.050|date: 2010/06/08> + 31.450|date: 2010/06/09> + 32.160|date: 2010/06/10> + 32.760|date: 2010/06/11> + 33.740|date: 2010/06/14> + 34.220|date: 2010/06/15> + 34.120|date: 2010/06/16> + 34.100|date: 2010/06/17> + 34.203|date: 2010/06/18> + 35.960|date: 2010/06/21> + 35.500|date: 2010/06/22> + 34.810|date: 2010/06/23> + 34.230|date: 2010/06/24> + 33.220|date: 2010/06/25> + 33.320|date: 2010/06/28> + 31.490|date: 2010/06/29> + 31.010|date: 2010/06/30> + 30.410|date: 2010/07/01> + 30.420|date: 2010/07/02> + 30.957|date: 2010/07/06> + 31.320|date: 2010/07/07> + 31.870|date: 2010/07/08> + 32.210|date: 2010/07/09> + 32.370|date: 2010/07/12> + 32.160|date: 2010/07/13> + 31.880|date: 2010/07/14> + 31.550|date: 2010/07/15> + 30.990|date: 2010/07/16> + 29.790|date: 2010/07/19> + 29.940|date: 2010/07/20> + 30.810|date: 2010/07/21> + 31.570|date: 2010/07/22> + 31.960|date: 2010/07/23> + 31.970|date: 2010/07/26> + 32.180|date: 2010/07/27> + 31.390|date: 2010/07/28> + 31.150|date: 2010/07/29> + 30.620|date: 2010/07/30> + 32.320|date: 2010/08/02> + 32.310|date: 2010/08/03> + 32.710|date: 2010/08/04> + 34.300|date: 2010/08/05> + 32.500|date: 2010/08/06> + 30.500|date: 2010/08/09> + 30.460|date: 2010/08/10> + 29.930|date: 2010/08/11> + 29.960|date: 2010/08/12> + 30.200|date: 2010/08/13> + 30.160|date: 2010/08/16> + 31.050|date: 2010/08/17> + 30.850|date: 2010/08/19> + 30.740|date: 2010/08/20> low |ticker: HAR> => 27.890|date: 2009/08/21> + 27.030|date: 2009/08/24> + 28.160|date: 2009/08/25> + 29.100|date: 2009/08/26> + 29.320|date: 2009/08/27> + 30.430|date: 2009/08/28> + 29.850|date: 2009/08/31> + 28.440|date: 2009/09/01> + 27.520|date: 2009/09/02> + 26.850|date: 2009/09/03> + 27.310|date: 2009/09/04> + 28.320|date: 2009/09/09> + 28.440|date: 2009/09/10> + 29.060|date: 2009/09/11> + 27.860|date: 2009/09/14> + 28.430|date: 2009/09/15> + 28.570|date: 2009/09/16> + 28.820|date: 2009/09/17> + 30.460|date: 2009/09/18> + 31.340|date: 2009/09/21> + 32.140|date: 2009/09/22> + 31.900|date: 2009/09/23> + 30.255|date: 2009/09/24> + 29.550|date: 2009/09/25> + 29.979|date: 2009/09/28> + 31.540|date: 2009/09/29> + 33.120|date: 2009/09/30> + 31.900|date: 2009/10/01> + 30.900|date: 2009/10/02> + 31.350|date: 2009/10/05> + 33.070|date: 2009/10/06> + 33.700|date: 2009/10/07> + 34.190|date: 2009/10/08> + 34.200|date: 2009/10/09> + 35.220|date: 2009/10/12> + 34.890|date: 2009/10/13> + 36.510|date: 2009/10/14> + 36.640|date: 2009/10/15> + 36.270|date: 2009/10/16> + 36.060|date: 2009/10/19> + 35.430|date: 2009/10/20> + 36.030|date: 2009/10/21> + 35.070|date: 2009/10/22> + 35.220|date: 2009/10/23> + 35.160|date: 2009/10/26> + 33.500|date: 2009/10/27> + 31.540|date: 2009/10/28> + 36.830|date: 2009/11/05> + 37.600|date: 2009/11/06> + 38.100|date: 2009/11/09> + 38.160|date: 2009/11/10> + 38.660|date: 2009/11/11> + 38.140|date: 2009/11/12> + 37.360|date: 2009/11/13> + 36.420|date: 2009/11/16> + 36.160|date: 2009/11/17> + 36.550|date: 2009/11/18> + 35.690|date: 2009/11/19> + 35.820|date: 2009/11/20> + 36.500|date: 2009/11/23> + 36.550|date: 2009/11/24> + 36.800|date: 2009/11/25> + 35.640|date: 2009/11/27> + 35.750|date: 2009/11/30> + 36.910|date: 2009/12/01> + 36.800|date: 2009/12/02> + 36.050|date: 2009/12/03> + 35.820|date: 2009/12/04> + 35.500|date: 2009/12/07> + 34.890|date: 2009/12/08> + 35.220|date: 2009/12/09> + 35.890|date: 2009/12/10> + 36.270|date: 2009/12/11> + 36.060|date: 2009/12/14> + 35.790|date: 2009/12/15> + 35.930|date: 2009/12/16> + 35.480|date: 2009/12/17> + 35.600|date: 2009/12/18> + 36.070|date: 2009/12/21> + 35.910|date: 2009/12/22> + 35.650|date: 2009/12/23> + 35.860|date: 2009/12/24> + 34.940|date: 2009/12/28> + 34.830|date: 2009/12/29> + 35.370|date: 2009/12/30> + 35.240|date: 2009/12/31> + 35.190|date: 2010/01/04> + 35.840|date: 2010/01/05> + 36.960|date: 2010/01/06> + 36.830|date: 2010/01/07> + 36.770|date: 2010/01/08> + 37.050|date: 2010/01/11> + 36.630|date: 2010/01/12> + 36.835|date: 2010/01/13> + 37.460|date: 2010/01/14> + 37.440|date: 2010/01/15> + 37.180|date: 2010/01/19> + 37.220|date: 2010/01/20> + 36.930|date: 2010/01/21> + 36.690|date: 2010/01/22> + 36.920|date: 2010/01/25> + 36.540|date: 2010/01/26> + 36.650|date: 2010/01/27> + 37.230|date: 2010/01/28> + 35.500|date: 2010/01/29> + 35.350|date: 2010/02/01> + 36.010|date: 2010/02/02> + 36.920|date: 2010/02/03> + 35.880|date: 2010/02/04> + 33.925|date: 2010/02/05> + 34.680|date: 2010/02/08> + 38.020|date: 2010/02/09> + 41.000|date: 2010/02/10> + 41.780|date: 2010/02/11> + 43.170|date: 2010/02/12> + 44.220|date: 2010/02/16> + 43.710|date: 2010/02/17> + 43.200|date: 2010/02/18> + 43.890|date: 2010/02/19> + 43.895|date: 2010/02/22> + 42.920|date: 2010/02/23> + 42.900|date: 2010/02/24> + 42.030|date: 2010/02/25> + 42.720|date: 2010/02/26> + 43.050|date: 2010/03/01> + 42.890|date: 2010/03/02> + 42.680|date: 2010/03/03> + 42.020|date: 2010/03/04> + 42.350|date: 2010/03/05> + 42.500|date: 2010/03/08> + 42.460|date: 2010/03/09> + 43.760|date: 2010/03/10> + 43.290|date: 2010/03/11> + 43.090|date: 2010/03/12> + 42.160|date: 2010/03/15> + 42.500|date: 2010/03/16> + 42.840|date: 2010/03/17> + 43.490|date: 2010/03/18> + 43.410|date: 2010/03/19> + 43.140|date: 2010/03/22> + 45.850|date: 2010/03/23> + 46.430|date: 2010/03/24> + 46.480|date: 2010/03/25> + 46.530|date: 2010/03/26> + 46.935|date: 2010/03/29> + 46.510|date: 2010/03/30> + 46.660|date: 2010/03/31> + 46.890|date: 2010/04/01> + 47.260|date: 2010/04/05> + 48.480|date: 2010/04/06> + 48.040|date: 2010/04/07> + 47.030|date: 2010/04/08> + 48.560|date: 2010/04/09> + 48.450|date: 2010/04/12> + 47.700|date: 2010/04/13> + 48.150|date: 2010/04/14> + 49.600|date: 2010/04/15> + 48.610|date: 2010/04/16> + 47.720|date: 2010/04/19> + 48.560|date: 2010/04/20> + 48.910|date: 2010/04/21> + 49.550|date: 2010/04/22> + 50.623|date: 2010/04/23> + 52.100|date: 2010/04/26> + 50.790|date: 2010/04/27> + 50.360|date: 2010/04/28> + 39.750|date: 2010/04/29> + 38.390|date: 2010/04/30> + 39.690|date: 2010/05/03> + 39.750|date: 2010/05/04> + 39.510|date: 2010/05/05> + 38.740|date: 2010/05/06> + 38.050|date: 2010/05/07> + 39.420|date: 2010/05/10> + 38.610|date: 2010/05/11> + 38.920|date: 2010/05/12> + 38.880|date: 2010/05/13> + 37.240|date: 2010/05/14> + 34.400|date: 2010/05/17> + 34.230|date: 2010/05/18> + 31.450|date: 2010/05/19> + 30.000|date: 2010/05/20> + 29.790|date: 2010/05/21> + 32.140|date: 2010/05/24> + 30.900|date: 2010/05/25> + 30.580|date: 2010/05/26> + 31.180|date: 2010/05/27> + 32.260|date: 2010/05/28> + 31.700|date: 2010/06/01> + 31.220|date: 2010/06/02> + 32.250|date: 2010/06/03> + 30.120|date: 2010/06/04> + 28.100|date: 2010/06/07> + 28.360|date: 2010/06/08> + 29.860|date: 2010/06/09> + 30.780|date: 2010/06/10> + 31.450|date: 2010/06/11> + 32.550|date: 2010/06/14> + 32.940|date: 2010/06/15> + 32.890|date: 2010/06/16> + 32.965|date: 2010/06/17> + 33.120|date: 2010/06/18> + 34.490|date: 2010/06/21> + 33.710|date: 2010/06/22> + 32.980|date: 2010/06/23> + 33.000|date: 2010/06/24> + 31.730|date: 2010/06/25> + 31.950|date: 2010/06/28> + 30.090|date: 2010/06/29> + 29.700|date: 2010/06/30> + 28.900|date: 2010/07/01> + 29.280|date: 2010/07/02> + 29.210|date: 2010/07/06> + 29.400|date: 2010/07/07> + 31.120|date: 2010/07/08> + 31.370|date: 2010/07/09> + 30.980|date: 2010/07/12> + 31.360|date: 2010/07/13> + 31.050|date: 2010/07/14> + 30.410|date: 2010/07/15> + 29.020|date: 2010/07/16> + 28.700|date: 2010/07/19> + 28.860|date: 2010/07/20> + 29.630|date: 2010/07/21> + 30.250|date: 2010/07/22> + 30.870|date: 2010/07/23> + 30.790|date: 2010/07/26> + 31.100|date: 2010/07/27> + 30.270|date: 2010/07/28> + 29.870|date: 2010/07/29> + 29.570|date: 2010/07/30> + 30.700|date: 2010/08/02> + 31.130|date: 2010/08/03> + 31.840|date: 2010/08/04> + 32.220|date: 2010/08/05> + 28.900|date: 2010/08/06> + 29.570|date: 2010/08/09> + 29.630|date: 2010/08/10> + 28.830|date: 2010/08/11> + 28.110|date: 2010/08/12> + 29.310|date: 2010/08/13> + 29.290|date: 2010/08/16> + 30.280|date: 2010/08/17> + 30.100|date: 2010/08/19> + 30.140|date: 2010/08/20> close |ticker: HAR> => 28.670|date: 2009/08/21> + 27.100|date: 2009/08/24> + 29.750|date: 2009/08/25> + 29.660|date: 2009/08/26> + 31.140|date: 2009/08/27> + 30.920|date: 2009/08/28> + 29.990|date: 2009/08/31> + 28.510|date: 2009/09/01> + 27.560|date: 2009/09/02> + 27.540|date: 2009/09/03> + 27.770|date: 2009/09/04> + 29.260|date: 2009/09/09> + 29.340|date: 2009/09/10> + 29.130|date: 2009/09/11> + 28.400|date: 2009/09/14> + 28.970|date: 2009/09/15> + 29.040|date: 2009/09/16> + 30.300|date: 2009/09/17> + 32.470|date: 2009/09/18> + 32.050|date: 2009/09/21> + 32.620|date: 2009/09/22> + 31.980|date: 2009/09/23> + 30.510|date: 2009/09/24> + 30.120|date: 2009/09/25> + 31.640|date: 2009/09/28> + 33.980|date: 2009/09/29> + 33.880|date: 2009/09/30> + 32.600|date: 2009/10/01> + 31.600|date: 2009/10/02> + 32.960|date: 2009/10/05> + 34.030|date: 2009/10/06> + 33.870|date: 2009/10/07> + 35.100|date: 2009/10/08> + 35.380|date: 2009/10/09> + 35.390|date: 2009/10/12> + 35.630|date: 2009/10/13> + 37.070|date: 2009/10/14> + 37.360|date: 2009/10/15> + 36.600|date: 2009/10/16> + 36.500|date: 2009/10/19> + 36.110|date: 2009/10/20> + 36.110|date: 2009/10/21> + 36.480|date: 2009/10/22> + 35.550|date: 2009/10/23> + 35.300|date: 2009/10/26> + 34.010|date: 2009/10/27> + 32.010|date: 2009/10/28> + 38.650|date: 2009/11/05> + 38.090|date: 2009/11/06> + 39.090|date: 2009/11/09> + 38.880|date: 2009/11/10> + 39.100|date: 2009/11/11> + 38.260|date: 2009/11/12> + 37.790|date: 2009/11/13> + 37.090|date: 2009/11/16> + 37.420|date: 2009/11/17> + 37.000|date: 2009/11/18> + 36.070|date: 2009/11/19> + 36.170|date: 2009/11/20> + 36.710|date: 2009/11/23> + 36.810|date: 2009/11/24> + 37.020|date: 2009/11/25> + 36.210|date: 2009/11/27> + 37.610|date: 2009/11/30> + 37.030|date: 2009/12/01> + 37.110|date: 2009/12/02> + 36.150|date: 2009/12/03> + 36.350|date: 2009/12/04> + 35.560|date: 2009/12/07> + 35.870|date: 2009/12/08> + 35.940|date: 2009/12/09> + 36.220|date: 2009/12/10> + 36.680|date: 2009/12/11> + 36.750|date: 2009/12/14> + 35.950|date: 2009/12/15> + 36.170|date: 2009/12/16> + 36.260|date: 2009/12/17> + 36.110|date: 2009/12/18> + 36.110|date: 2009/12/21> + 36.010|date: 2009/12/22> + 36.020|date: 2009/12/23> + 36.000|date: 2009/12/24> + 35.040|date: 2009/12/28> + 35.690|date: 2009/12/29> + 35.460|date: 2009/12/30> + 35.280|date: 2009/12/31> + 35.870|date: 2010/01/04> + 37.230|date: 2010/01/05> + 37.350|date: 2010/01/06> + 37.140|date: 2010/01/07> + 37.090|date: 2010/01/08> + 37.330|date: 2010/01/11> + 36.930|date: 2010/01/12> + 37.760|date: 2010/01/13> + 38.600|date: 2010/01/14> + 37.880|date: 2010/01/15> + 38.450|date: 2010/01/19> + 37.930|date: 2010/01/20> + 36.960|date: 2010/01/21> + 37.010|date: 2010/01/22> + 37.240|date: 2010/01/25> + 36.970|date: 2010/01/26> + 37.280|date: 2010/01/27> + 37.840|date: 2010/01/28> + 35.550|date: 2010/01/29> + 36.190|date: 2010/02/01> + 38.390|date: 2010/02/02> + 37.420|date: 2010/02/03> + 35.990|date: 2010/02/04> + 34.930|date: 2010/02/05> + 35.500|date: 2010/02/08> + 41.190|date: 2010/02/09> + 42.210|date: 2010/02/10> + 43.980|date: 2010/02/11> + 44.200|date: 2010/02/12> + 44.400|date: 2010/02/16> + 43.870|date: 2010/02/17> + 44.310|date: 2010/02/18> + 43.960|date: 2010/02/19> + 44.140|date: 2010/02/22> + 43.030|date: 2010/02/23> + 43.080|date: 2010/02/24> + 43.220|date: 2010/02/25> + 43.140|date: 2010/02/26> + 43.480|date: 2010/03/01> + 43.160|date: 2010/03/02> + 42.930|date: 2010/03/03> + 42.230|date: 2010/03/04> + 43.030|date: 2010/03/05> + 42.940|date: 2010/03/08> + 44.020|date: 2010/03/09> + 43.970|date: 2010/03/10> + 43.610|date: 2010/03/11> + 43.510|date: 2010/03/12> + 43.050|date: 2010/03/15> + 42.910|date: 2010/03/16> + 43.590|date: 2010/03/17> + 44.170|date: 2010/03/18> + 43.970|date: 2010/03/19> + 45.660|date: 2010/03/22> + 47.240|date: 2010/03/23> + 46.880|date: 2010/03/24> + 46.580|date: 2010/03/25> + 47.210|date: 2010/03/26> + 47.260|date: 2010/03/29> + 47.250|date: 2010/03/30> + 46.780|date: 2010/03/31> + 47.250|date: 2010/04/01> + 48.890|date: 2010/04/05> + 49.620|date: 2010/04/06> + 48.540|date: 2010/04/07> + 48.460|date: 2010/04/08> + 49.180|date: 2010/04/09> + 48.610|date: 2010/04/12> + 47.820|date: 2010/04/13> + 50.030|date: 2010/04/14> + 50.000|date: 2010/04/15> + 49.130|date: 2010/04/16> + 48.270|date: 2010/04/19> + 48.860|date: 2010/04/20> + 50.070|date: 2010/04/21> + 50.670|date: 2010/04/22> + 51.950|date: 2010/04/23> + 52.510|date: 2010/04/26> + 50.890|date: 2010/04/27> + 51.320|date: 2010/04/28> + 39.980|date: 2010/04/29> + 39.480|date: 2010/04/30> + 40.730|date: 2010/05/03> + 40.860|date: 2010/05/04> + 41.360|date: 2010/05/05> + 40.730|date: 2010/05/06> + 38.770|date: 2010/05/07> + 39.880|date: 2010/05/10> + 38.870|date: 2010/05/11> + 40.370|date: 2010/05/12> + 39.000|date: 2010/05/13> + 37.620|date: 2010/05/14> + 35.290|date: 2010/05/17> + 34.370|date: 2010/05/18> + 31.730|date: 2010/05/19> + 30.560|date: 2010/05/20> + 33.410|date: 2010/05/21> + 32.240|date: 2010/05/24> + 31.710|date: 2010/05/25> + 30.770|date: 2010/05/26> + 32.710|date: 2010/05/27> + 32.300|date: 2010/05/28> + 31.770|date: 2010/06/01> + 32.930|date: 2010/06/02> + 32.520|date: 2010/06/03> + 30.380|date: 2010/06/04> + 28.820|date: 2010/06/07> + 29.980|date: 2010/06/08> + 30.440|date: 2010/06/09> + 32.070|date: 2010/06/10> + 32.400|date: 2010/06/11> + 32.860|date: 2010/06/14> + 34.130|date: 2010/06/15> + 33.520|date: 2010/06/16> + 34.070|date: 2010/06/17> + 34.200|date: 2010/06/18> + 35.010|date: 2010/06/21> + 33.780|date: 2010/06/22> + 34.120|date: 2010/06/23> + 33.080|date: 2010/06/24> + 32.980|date: 2010/06/25> + 32.070|date: 2010/06/28> + 30.350|date: 2010/06/29> + 29.890|date: 2010/06/30> + 30.100|date: 2010/07/01> + 29.950|date: 2010/07/02> + 29.450|date: 2010/07/06> + 31.290|date: 2010/07/07> + 31.700|date: 2010/07/08> + 32.120|date: 2010/07/09> + 31.350|date: 2010/07/12> + 31.870|date: 2010/07/13> + 31.440|date: 2010/07/14> + 31.170|date: 2010/07/15> + 29.120|date: 2010/07/16> + 29.600|date: 2010/07/19> + 29.830|date: 2010/07/20> + 29.750|date: 2010/07/21> + 31.260|date: 2010/07/22> + 31.340|date: 2010/07/23> + 31.810|date: 2010/07/26> + 31.520|date: 2010/07/27> + 30.480|date: 2010/07/28> + 30.450|date: 2010/07/29> + 30.410|date: 2010/07/30> + 32.180|date: 2010/08/02> + 31.870|date: 2010/08/03> + 32.650|date: 2010/08/04> + 33.800|date: 2010/08/05> + 29.880|date: 2010/08/06> + 30.080|date: 2010/08/09> + 30.170|date: 2010/08/10> + 29.140|date: 2010/08/11> + 29.820|date: 2010/08/12> + 29.610|date: 2010/08/13> + 30.080|date: 2010/08/16> + 30.390|date: 2010/08/17> + 30.500|date: 2010/08/19> + 30.710|date: 2010/08/20> volume |ticker: HAR> => 15448.000|date: 2009/08/21> + 14840.000|date: 2009/08/24> + 42534.000|date: 2009/08/25> + 18381.000|date: 2009/08/26> + 23795.000|date: 2009/08/27> + 12383.000|date: 2009/08/28> + 8962.000|date: 2009/08/31> + 15057.000|date: 2009/09/01> + 14225.000|date: 2009/09/02> + 14779.000|date: 2009/09/03> + 10863.000|date: 2009/09/04> + 14884.000|date: 2009/09/09> + 10155.000|date: 2009/09/10> + 11945.000|date: 2009/09/11> + 18165.000|date: 2009/09/14> + 10412.000|date: 2009/09/15> + 8483.000|date: 2009/09/16> + 22501.000|date: 2009/09/17> + 26574.000|date: 2009/09/18> + 11628.000|date: 2009/09/21> + 10369.000|date: 2009/09/22> + 10556.000|date: 2009/09/23> + 7932.000|date: 2009/09/24> + 11448.000|date: 2009/09/25> + 10109.000|date: 2009/09/28> + 27241.000|date: 2009/09/29> + 12629.000|date: 2009/09/30> + 15451.000|date: 2009/10/01> + 15027.000|date: 2009/10/02> + 8026.000|date: 2009/10/05> + 11171.000|date: 2009/10/06> + 8257.000|date: 2009/10/07> + 10413.000|date: 2009/10/08> + 6199.000|date: 2009/10/09> + 11828.000|date: 2009/10/12> + 10079.000|date: 2009/10/13> + 12115.000|date: 2009/10/14> + 11055.000|date: 2009/10/15> + 8744.000|date: 2009/10/16> + 10282.000|date: 2009/10/19> + 5592.000|date: 2009/10/20> + 6974.000|date: 2009/10/21> + 5528.000|date: 2009/10/22> + 5112.000|date: 2009/10/23> + 6010.000|date: 2009/10/26> + 10137.000|date: 2009/10/27> + 15764.000|date: 2009/10/28> + 11892.000|date: 2009/11/05> + 6980.000|date: 2009/11/06> + 5806.000|date: 2009/11/09> + 6208.000|date: 2009/11/10> + 5800.000|date: 2009/11/11> + 5679.000|date: 2009/11/12> + 8715.000|date: 2009/11/13> + 11357.000|date: 2009/11/16> + 6014.000|date: 2009/11/17> + 4649.000|date: 2009/11/18> + 4753.000|date: 2009/11/19> + 6596.000|date: 2009/11/20> + 5954.000|date: 2009/11/23> + 7765.000|date: 2009/11/24> + 5579.000|date: 2009/11/25> + 4147.000|date: 2009/11/27> + 10844.000|date: 2009/11/30> + 7089.000|date: 2009/12/01> + 5994.000|date: 2009/12/02> + 6331.000|date: 2009/12/03> + 8886.000|date: 2009/12/04> + 8202.000|date: 2009/12/07> + 8397.000|date: 2009/12/08> + 7270.000|date: 2009/12/09> + 3857.000|date: 2009/12/10> + 3792.000|date: 2009/12/11> + 4017.000|date: 2009/12/14> + 4388.000|date: 2009/12/15> + 6451.000|date: 2009/12/16> + 5675.000|date: 2009/12/17> + 13015.000|date: 2009/12/18> + 4175.000|date: 2009/12/21> + 6591.000|date: 2009/12/22> + 6233.000|date: 2009/12/23> + 2333.000|date: 2009/12/24> + 14283.000|date: 2009/12/28> + 6821.000|date: 2009/12/29> + 3268.000|date: 2009/12/30> + 3518.000|date: 2009/12/31> + 6075.000|date: 2010/01/04> + 8225.000|date: 2010/01/05> + 6686.000|date: 2010/01/06> + 6173.000|date: 2010/01/07> + 3325.000|date: 2010/01/08> + 3076.000|date: 2010/01/11> + 3829.000|date: 2010/01/12> + 3238.000|date: 2010/01/13> + 8671.000|date: 2010/01/14> + 4907.000|date: 2010/01/15> + 3096.000|date: 2010/01/19> + 5397.000|date: 2010/01/20> + 5820.000|date: 2010/01/21> + 7165.000|date: 2010/01/22> + 3867.000|date: 2010/01/25> + 4331.000|date: 2010/01/26> + 5190.000|date: 2010/01/27> + 7065.000|date: 2010/01/28> + 9890.000|date: 2010/01/29> + 5578.000|date: 2010/02/01> + 10935.000|date: 2010/02/02> + 6814.000|date: 2010/02/03> + 6596.000|date: 2010/02/04> + 13310.000|date: 2010/02/05> + 13924.000|date: 2010/02/08> + 58045.000|date: 2010/02/09> + 19907.000|date: 2010/02/10> + 20319.000|date: 2010/02/11> + 12431.000|date: 2010/02/12> + 10781.000|date: 2010/02/16> + 10418.000|date: 2010/02/17> + 11999.000|date: 2010/02/18> + 6282.000|date: 2010/02/19> + 4354.000|date: 2010/02/22> + 8633.000|date: 2010/02/23> + 7509.000|date: 2010/02/24> + 7590.000|date: 2010/02/25> + 4735.000|date: 2010/02/26> + 5452.000|date: 2010/03/01> + 6116.000|date: 2010/03/02> + 4140.000|date: 2010/03/03> + 11305.000|date: 2010/03/04> + 7110.000|date: 2010/03/05> + 4859.000|date: 2010/03/08> + 13314.000|date: 2010/03/09> + 7184.000|date: 2010/03/10> + 8208.000|date: 2010/03/11> + 6580.000|date: 2010/03/12> + 7042.000|date: 2010/03/15> + 6909.000|date: 2010/03/16> + 9376.000|date: 2010/03/17> + 11087.000|date: 2010/03/18> + 10730.000|date: 2010/03/19> + 14115.000|date: 2010/03/22> + 15711.000|date: 2010/03/23> + 13981.000|date: 2010/03/24> + 12384.000|date: 2010/03/25> + 6292.000|date: 2010/03/26> + 8487.000|date: 2010/03/29> + 13509.000|date: 2010/03/30> + 6992.000|date: 2010/03/31> + 6861.000|date: 2010/04/01> + 7542.000|date: 2010/04/05> + 9357.000|date: 2010/04/06> + 7304.000|date: 2010/04/07> + 8358.000|date: 2010/04/08> + 5790.000|date: 2010/04/09> + 3633.000|date: 2010/04/12> + 6634.000|date: 2010/04/13> + 10042.000|date: 2010/04/14> + 4220.000|date: 2010/04/15> + 5972.000|date: 2010/04/16> + 5206.000|date: 2010/04/19> + 7036.000|date: 2010/04/20> + 6959.000|date: 2010/04/21> + 10818.000|date: 2010/04/22> + 4398.000|date: 2010/04/23> + 6433.000|date: 2010/04/26> + 8504.000|date: 2010/04/27> + 7397.000|date: 2010/04/28> + 85097.000|date: 2010/04/29> + 40985.000|date: 2010/04/30> + 17833.000|date: 2010/05/03> + 13544.000|date: 2010/05/04> + 15849.000|date: 2010/05/05> + 22857.000|date: 2010/05/06> + 20747.000|date: 2010/05/07> + 16271.000|date: 2010/05/10> + 15029.000|date: 2010/05/11> + 12806.000|date: 2010/05/12> + 9385.000|date: 2010/05/13> + 12350.000|date: 2010/05/14> + 23279.000|date: 2010/05/17> + 15528.000|date: 2010/05/18> + 28639.000|date: 2010/05/19> + 26195.000|date: 2010/05/20> + 35761.000|date: 2010/05/21> + 10132.000|date: 2010/05/24> + 21970.000|date: 2010/05/25> + 18159.000|date: 2010/05/26> + 11140.000|date: 2010/05/27> + 11457.000|date: 2010/05/28> + 12488.000|date: 2010/06/01> + 10466.000|date: 2010/06/02> + 12383.000|date: 2010/06/03> + 17331.000|date: 2010/06/04> + 21173.000|date: 2010/06/07> + 21630.000|date: 2010/06/08> + 21039.000|date: 2010/06/09> + 11491.000|date: 2010/06/10> + 9088.000|date: 2010/06/11> + 9200.000|date: 2010/06/14> + 8179.000|date: 2010/06/15> + 9509.000|date: 2010/06/16> + 9778.000|date: 2010/06/17> + 9765.000|date: 2010/06/18> + 17228.000|date: 2010/06/21> + 8920.000|date: 2010/06/22> + 10179.000|date: 2010/06/23> + 10972.000|date: 2010/06/24> + 15290.000|date: 2010/06/25> + 13361.000|date: 2010/06/28> + 8379.000|date: 2010/06/29> + 11155.000|date: 2010/06/30> + 5635.000|date: 2010/07/01> + 6306.000|date: 2010/07/02> + 4522.000|date: 2010/07/06> + 9323.000|date: 2010/07/07> + 4882.000|date: 2010/07/08> + 8650.000|date: 2010/07/09> + 6382.000|date: 2010/07/12> + 7383.000|date: 2010/07/13> + 5285.000|date: 2010/07/14> + 6349.000|date: 2010/07/15> + 11309.000|date: 2010/07/16> + 7218.000|date: 2010/07/19> + 9770.000|date: 2010/07/20> + 8053.000|date: 2010/07/21> + 15263.000|date: 2010/07/22> + 10300.000|date: 2010/07/23> + 9862.000|date: 2010/07/26> + 10016.000|date: 2010/07/27> + 7650.000|date: 2010/07/28> + 9147.000|date: 2010/07/29> + 6117.000|date: 2010/07/30> + 13487.000|date: 2010/08/02> + 10076.000|date: 2010/08/03> + 14352.000|date: 2010/08/04> + 17723.000|date: 2010/08/05> + 53443.000|date: 2010/08/06> + 28572.000|date: 2010/08/09> + 18271.000|date: 2010/08/10> + 16107.000|date: 2010/08/11> + 17709.000|date: 2010/08/12> + 12563.000|date: 2010/08/13> + 11197.000|date: 2010/08/16> + 10560.000|date: 2010/08/17> + 10623.000|date: 2010/08/19> + 7875.000|date: 2010/08/20> open |ticker: HAS> => 26.010|date: 2009/08/21> + 27.050|date: 2009/08/24> + 27.360|date: 2009/08/25> + 27.720|date: 2009/08/26> + 27.710|date: 2009/08/27> + 28.260|date: 2009/08/28> + 28.410|date: 2009/08/31> + 28.280|date: 2009/09/01> + 27.830|date: 2009/09/02> + 27.780|date: 2009/09/03> + 28.440|date: 2009/09/04> + 28.890|date: 2009/09/09> + 28.700|date: 2009/09/10> + 28.520|date: 2009/09/11> + 28.260|date: 2009/09/14> + 28.710|date: 2009/09/15> + 28.660|date: 2009/09/16> + 28.740|date: 2009/09/17> + 28.920|date: 2009/09/18> + 28.810|date: 2009/09/21> + 28.690|date: 2009/09/22> + 28.600|date: 2009/09/23> + 28.050|date: 2009/09/24> + 27.330|date: 2009/09/25> + 27.350|date: 2009/09/28> + 27.380|date: 2009/09/29> + 27.630|date: 2009/09/30> + 27.640|date: 2009/10/01> + 27.110|date: 2009/10/02> + 27.160|date: 2009/10/05> + 27.300|date: 2009/10/06> + 27.680|date: 2009/10/07> + 27.700|date: 2009/10/08> + 28.050|date: 2009/10/09> + 28.300|date: 2009/10/12> + 28.100|date: 2009/10/13> + 28.610|date: 2009/10/14> + 28.280|date: 2009/10/15> + 28.640|date: 2009/10/16> + 29.700|date: 2009/10/19> + 28.510|date: 2009/10/20> + 28.190|date: 2009/10/21> + 28.220|date: 2009/10/22> + 28.590|date: 2009/10/23> + 28.150|date: 2009/10/26> + 28.210|date: 2009/10/27> + 27.840|date: 2009/10/28> + 27.920|date: 2009/11/05> + 27.770|date: 2009/11/06> + 28.540|date: 2009/11/09> + 28.730|date: 2009/11/10> + 28.990|date: 2009/11/11> + 29.300|date: 2009/11/12> + 28.990|date: 2009/11/13> + 29.370|date: 2009/11/16> + 30.290|date: 2009/11/17> + 30.130|date: 2009/11/18> + 29.940|date: 2009/11/19> + 29.400|date: 2009/11/20> + 29.710|date: 2009/11/23> + 29.330|date: 2009/11/24> + 29.110|date: 2009/11/25> + 29.250|date: 2009/11/27> + 29.490|date: 2009/11/30> + 29.920|date: 2009/12/01> + 30.170|date: 2009/12/02> + 30.460|date: 2009/12/03> + 30.350|date: 2009/12/04> + 30.280|date: 2009/12/07> + 30.870|date: 2009/12/08> + 30.390|date: 2009/12/09> + 30.330|date: 2009/12/10> + 30.680|date: 2009/12/11> + 30.990|date: 2009/12/14> + 31.120|date: 2009/12/15> + 31.710|date: 2009/12/16> + 31.370|date: 2009/12/17> + 31.610|date: 2009/12/18> + 31.990|date: 2009/12/21> + 32.220|date: 2009/12/22> + 31.820|date: 2009/12/23> + 32.100|date: 2009/12/24> + 32.240|date: 2009/12/28> + 32.400|date: 2009/12/29> + 32.140|date: 2009/12/30> + 32.370|date: 2009/12/31> + 32.530|date: 2010/01/04> + 32.630|date: 2010/01/05> + 32.220|date: 2010/01/06> + 32.060|date: 2010/01/07> + 32.090|date: 2010/01/08> + 31.900|date: 2010/01/11> + 31.650|date: 2010/01/12> + 31.220|date: 2010/01/13> + 31.610|date: 2010/01/14> + 31.990|date: 2010/01/15> + 32.180|date: 2010/01/19> + 32.080|date: 2010/01/20> + 32.150|date: 2010/01/21> + 32.000|date: 2010/01/22> + 31.450|date: 2010/01/25> + 31.300|date: 2010/01/26> + 31.210|date: 2010/01/27> + 31.560|date: 2010/01/28> + 31.620|date: 2010/01/29> + 30.720|date: 2010/02/01> + 31.270|date: 2010/02/02> + 31.850|date: 2010/02/03> + 31.840|date: 2010/02/04> + 31.200|date: 2010/02/05> + 33.650|date: 2010/02/08> + 34.760|date: 2010/02/09> + 35.040|date: 2010/02/10> + 35.330|date: 2010/02/11> + 35.920|date: 2010/02/12> + 35.840|date: 2010/02/16> + 35.140|date: 2010/02/17> + 35.330|date: 2010/02/18> + 35.620|date: 2010/02/19> + 35.910|date: 2010/02/22> + 35.500|date: 2010/02/23> + 35.480|date: 2010/02/24> + 35.200|date: 2010/02/25> + 35.790|date: 2010/02/26> + 35.800|date: 2010/03/01> + 36.160|date: 2010/03/02> + 36.590|date: 2010/03/03> + 36.310|date: 2010/03/04> + 36.940|date: 2010/03/05> + 37.470|date: 2010/03/08> + 37.400|date: 2010/03/09> + 37.670|date: 2010/03/10> + 37.900|date: 2010/03/11> + 38.820|date: 2010/03/12> + 37.610|date: 2010/03/15> + 37.680|date: 2010/03/16> + 37.980|date: 2010/03/17> + 38.210|date: 2010/03/18> + 38.240|date: 2010/03/19> + 38.010|date: 2010/03/22> + 38.390|date: 2010/03/23> + 38.150|date: 2010/03/24> + 38.180|date: 2010/03/25> + 38.140|date: 2010/03/26> + 38.560|date: 2010/03/29> + 39.230|date: 2010/03/30> + 39.050|date: 2010/03/31> + 38.550|date: 2010/04/01> + 38.290|date: 2010/04/05> + 39.190|date: 2010/04/06> + 38.830|date: 2010/04/07> + 38.320|date: 2010/04/08> + 38.800|date: 2010/04/09> + 39.070|date: 2010/04/12> + 39.240|date: 2010/04/13> + 39.330|date: 2010/04/14> + 39.560|date: 2010/04/15> + 40.400|date: 2010/04/16> + 40.730|date: 2010/04/19> + 41.210|date: 2010/04/20> + 40.640|date: 2010/04/21> + 39.880|date: 2010/04/22> + 40.470|date: 2010/04/23> + 40.690|date: 2010/04/26> + 40.190|date: 2010/04/27> + 39.460|date: 2010/04/28> + 39.060|date: 2010/04/29> + 39.320|date: 2010/04/30> + 38.470|date: 2010/05/03> + 40.176|date: 2010/05/04> + 38.550|date: 2010/05/05> + 39.340|date: 2010/05/06> + 39.010|date: 2010/05/07> + 40.390|date: 2010/05/10> + 40.500|date: 2010/05/11> + 41.550|date: 2010/05/12> + 41.810|date: 2010/05/13> + 40.250|date: 2010/05/14> + 40.280|date: 2010/05/17> + 41.360|date: 2010/05/18> + 41.480|date: 2010/05/19> + 40.110|date: 2010/05/20> + 39.090|date: 2010/05/21> + 39.510|date: 2010/05/24> + 37.760|date: 2010/05/25> + 39.480|date: 2010/05/26> + 40.390|date: 2010/05/27> + 40.750|date: 2010/05/28> + 39.730|date: 2010/06/01> + 39.570|date: 2010/06/02> + 40.550|date: 2010/06/03> + 38.850|date: 2010/06/04> + 39.270|date: 2010/06/07> + 38.410|date: 2010/06/08> + 38.460|date: 2010/06/09> + 39.080|date: 2010/06/10> + 40.270|date: 2010/06/11> + 40.750|date: 2010/06/14> + 41.000|date: 2010/06/15> + 41.610|date: 2010/06/16> + 42.970|date: 2010/06/17> + 43.010|date: 2010/06/18> + 43.280|date: 2010/06/21> + 42.360|date: 2010/06/22> + 41.290|date: 2010/06/23> + 42.180|date: 2010/06/24> + 42.810|date: 2010/06/25> + 43.060|date: 2010/06/28> + 42.480|date: 2010/06/29> + 41.900|date: 2010/06/30> + 41.340|date: 2010/07/01> + 40.980|date: 2010/07/02> + 40.710|date: 2010/07/06> + 40.010|date: 2010/07/07> + 41.300|date: 2010/07/08> + 41.230|date: 2010/07/09> + 41.580|date: 2010/07/12> + 42.180|date: 2010/07/13> + 42.190|date: 2010/07/14> + 41.500|date: 2010/07/15> + 40.810|date: 2010/07/16> + 37.930|date: 2010/07/19> + 39.080|date: 2010/07/20> + 41.000|date: 2010/07/21> + 39.730|date: 2010/07/22> + 40.110|date: 2010/07/23> + 40.950|date: 2010/07/26> + 42.460|date: 2010/07/27> + 42.010|date: 2010/07/28> + 41.550|date: 2010/07/29> + 41.432|date: 2010/07/30> + 42.800|date: 2010/08/02> + 43.150|date: 2010/08/03> + 42.510|date: 2010/08/04> + 43.440|date: 2010/08/05> + 43.000|date: 2010/08/06> + 43.560|date: 2010/08/09> + 43.320|date: 2010/08/10> + 43.040|date: 2010/08/11> + 42.020|date: 2010/08/12> + 42.440|date: 2010/08/13> + 42.400|date: 2010/08/16> + 43.150|date: 2010/08/17> + 43.850|date: 2010/08/19> + 42.600|date: 2010/08/20> high |ticker: HAS> => 27.010|date: 2009/08/21> + 27.380|date: 2009/08/24> + 27.850|date: 2009/08/25> + 28.000|date: 2009/08/26> + 28.280|date: 2009/08/27> + 28.400|date: 2009/08/28> + 28.450|date: 2009/08/31> + 28.750|date: 2009/09/01> + 28.000|date: 2009/09/02> + 28.480|date: 2009/09/03> + 28.740|date: 2009/09/04> + 28.910|date: 2009/09/09> + 28.700|date: 2009/09/10> + 28.600|date: 2009/09/11> + 28.750|date: 2009/09/14> + 28.880|date: 2009/09/15> + 29.040|date: 2009/09/16> + 28.980|date: 2009/09/17> + 29.360|date: 2009/09/18> + 28.810|date: 2009/09/21> + 28.780|date: 2009/09/22> + 28.670|date: 2009/09/23> + 28.050|date: 2009/09/24> + 27.379|date: 2009/09/25> + 27.630|date: 2009/09/28> + 27.760|date: 2009/09/29> + 27.810|date: 2009/09/30> + 27.730|date: 2009/10/01> + 27.200|date: 2009/10/02> + 27.280|date: 2009/10/05> + 27.740|date: 2009/10/06> + 27.820|date: 2009/10/07> + 28.200|date: 2009/10/08> + 28.190|date: 2009/10/09> + 28.610|date: 2009/10/12> + 28.530|date: 2009/10/13> + 28.720|date: 2009/10/14> + 28.800|date: 2009/10/15> + 29.680|date: 2009/10/16> + 29.800|date: 2009/10/19> + 28.510|date: 2009/10/20> + 28.600|date: 2009/10/21> + 28.530|date: 2009/10/22> + 28.590|date: 2009/10/23> + 28.720|date: 2009/10/26> + 28.280|date: 2009/10/27> + 27.940|date: 2009/10/28> + 28.110|date: 2009/11/05> + 28.000|date: 2009/11/06> + 29.000|date: 2009/11/09> + 28.890|date: 2009/11/10> + 29.370|date: 2009/11/11> + 29.450|date: 2009/11/12> + 29.250|date: 2009/11/13> + 30.150|date: 2009/11/16> + 30.290|date: 2009/11/17> + 30.320|date: 2009/11/18> + 29.990|date: 2009/11/19> + 29.400|date: 2009/11/20> + 30.180|date: 2009/11/23> + 29.440|date: 2009/11/24> + 29.695|date: 2009/11/25> + 29.490|date: 2009/11/27> + 29.670|date: 2009/11/30> + 30.210|date: 2009/12/01> + 30.710|date: 2009/12/02> + 30.740|date: 2009/12/03> + 30.730|date: 2009/12/04> + 31.180|date: 2009/12/07> + 30.870|date: 2009/12/08> + 30.390|date: 2009/12/09> + 30.820|date: 2009/12/10> + 30.940|date: 2009/12/11> + 31.320|date: 2009/12/14> + 31.770|date: 2009/12/15> + 32.040|date: 2009/12/16> + 31.700|date: 2009/12/17> + 31.765|date: 2009/12/18> + 32.470|date: 2009/12/21> + 32.250|date: 2009/12/22> + 32.150|date: 2009/12/23> + 32.190|date: 2009/12/24> + 32.360|date: 2009/12/28> + 32.430|date: 2009/12/29> + 32.440|date: 2009/12/30> + 32.570|date: 2009/12/31> + 32.750|date: 2010/01/04> + 32.630|date: 2010/01/05> + 32.220|date: 2010/01/06> + 32.260|date: 2010/01/07> + 32.340|date: 2010/01/08> + 32.000|date: 2010/01/11> + 31.690|date: 2010/01/12> + 31.760|date: 2010/01/13> + 32.070|date: 2010/01/14> + 32.240|date: 2010/01/15> + 32.430|date: 2010/01/19> + 32.310|date: 2010/01/20> + 32.540|date: 2010/01/21> + 32.270|date: 2010/01/22> + 31.620|date: 2010/01/25> + 31.590|date: 2010/01/26> + 31.530|date: 2010/01/27> + 31.730|date: 2010/01/28> + 31.620|date: 2010/01/29> + 31.380|date: 2010/02/01> + 32.005|date: 2010/02/02> + 32.230|date: 2010/02/03> + 32.030|date: 2010/02/04> + 31.350|date: 2010/02/05> + 35.190|date: 2010/02/08> + 35.280|date: 2010/02/09> + 35.610|date: 2010/02/10> + 36.190|date: 2010/02/11> + 36.000|date: 2010/02/12> + 35.980|date: 2010/02/16> + 35.510|date: 2010/02/17> + 35.820|date: 2010/02/18> + 35.990|date: 2010/02/19> + 35.920|date: 2010/02/22> + 35.540|date: 2010/02/23> + 35.540|date: 2010/02/24> + 35.740|date: 2010/02/25> + 35.990|date: 2010/02/26> + 36.190|date: 2010/03/01> + 36.680|date: 2010/03/02> + 36.665|date: 2010/03/03> + 36.730|date: 2010/03/04> + 37.520|date: 2010/03/05> + 37.730|date: 2010/03/08> + 37.930|date: 2010/03/09> + 38.010|date: 2010/03/10> + 38.150|date: 2010/03/11> + 38.820|date: 2010/03/12> + 37.910|date: 2010/03/15> + 38.130|date: 2010/03/16> + 38.240|date: 2010/03/17> + 38.340|date: 2010/03/18> + 38.340|date: 2010/03/19> + 38.300|date: 2010/03/22> + 38.500|date: 2010/03/23> + 38.290|date: 2010/03/24> + 38.570|date: 2010/03/25> + 38.680|date: 2010/03/26> + 39.230|date: 2010/03/29> + 39.590|date: 2010/03/30> + 39.066|date: 2010/03/31> + 38.780|date: 2010/04/01> + 39.210|date: 2010/04/05> + 39.190|date: 2010/04/06> + 39.000|date: 2010/04/07> + 38.750|date: 2010/04/08> + 39.000|date: 2010/04/09> + 39.240|date: 2010/04/12> + 39.430|date: 2010/04/13> + 39.580|date: 2010/04/14> + 40.250|date: 2010/04/15> + 40.530|date: 2010/04/16> + 41.000|date: 2010/04/19> + 41.500|date: 2010/04/20> + 40.730|date: 2010/04/21> + 40.460|date: 2010/04/22> + 40.730|date: 2010/04/23> + 41.000|date: 2010/04/26> + 40.580|date: 2010/04/27> + 39.760|date: 2010/04/28> + 39.395|date: 2010/04/29> + 39.580|date: 2010/04/30> + 40.300|date: 2010/05/03> + 40.350|date: 2010/05/04> + 39.815|date: 2010/05/05> + 39.900|date: 2010/05/06> + 39.600|date: 2010/05/07> + 40.900|date: 2010/05/10> + 42.190|date: 2010/05/11> + 42.490|date: 2010/05/12> + 42.200|date: 2010/05/13> + 40.585|date: 2010/05/14> + 41.650|date: 2010/05/17> + 42.590|date: 2010/05/18> + 41.980|date: 2010/05/19> + 40.640|date: 2010/05/20> + 40.200|date: 2010/05/21> + 39.930|date: 2010/05/24> + 38.940|date: 2010/05/25> + 40.180|date: 2010/05/26> + 40.590|date: 2010/05/27> + 40.840|date: 2010/05/28> + 40.390|date: 2010/06/01> + 40.300|date: 2010/06/02> + 40.820|date: 2010/06/03> + 39.850|date: 2010/06/04> + 39.480|date: 2010/06/07> + 38.725|date: 2010/06/08> + 39.310|date: 2010/06/09> + 40.630|date: 2010/06/10> + 40.540|date: 2010/06/11> + 41.210|date: 2010/06/14> + 41.860|date: 2010/06/15> + 43.030|date: 2010/06/16> + 43.100|date: 2010/06/17> + 43.390|date: 2010/06/18> + 43.380|date: 2010/06/21> + 42.670|date: 2010/06/22> + 41.490|date: 2010/06/23> + 43.710|date: 2010/06/24> + 43.220|date: 2010/06/25> + 43.510|date: 2010/06/28> + 42.720|date: 2010/06/29> + 42.390|date: 2010/06/30> + 41.710|date: 2010/07/01> + 41.060|date: 2010/07/02> + 41.160|date: 2010/07/06> + 41.110|date: 2010/07/07> + 41.520|date: 2010/07/08> + 41.660|date: 2010/07/09> + 42.200|date: 2010/07/12> + 42.470|date: 2010/07/13> + 42.190|date: 2010/07/14> + 41.790|date: 2010/07/15> + 40.910|date: 2010/07/16> + 40.000|date: 2010/07/19> + 41.010|date: 2010/07/20> + 41.099|date: 2010/07/21> + 40.650|date: 2010/07/22> + 41.030|date: 2010/07/23> + 42.560|date: 2010/07/26> + 42.550|date: 2010/07/27> + 42.390|date: 2010/07/28> + 42.370|date: 2010/07/29> + 42.470|date: 2010/07/30> + 43.210|date: 2010/08/02> + 43.220|date: 2010/08/03> + 43.620|date: 2010/08/04> + 43.580|date: 2010/08/05> + 43.320|date: 2010/08/06> + 44.110|date: 2010/08/09> + 43.860|date: 2010/08/10> + 43.130|date: 2010/08/11> + 42.660|date: 2010/08/12> + 42.950|date: 2010/08/13> + 42.860|date: 2010/08/16> + 44.170|date: 2010/08/17> + 43.890|date: 2010/08/19> + 42.820|date: 2010/08/20> low |ticker: HAS> => 26.010|date: 2009/08/21> + 26.970|date: 2009/08/24> + 27.220|date: 2009/08/25> + 27.550|date: 2009/08/26> + 27.620|date: 2009/08/27> + 28.080|date: 2009/08/28> + 27.890|date: 2009/08/31> + 27.660|date: 2009/09/01> + 27.630|date: 2009/09/02> + 27.660|date: 2009/09/03> + 28.350|date: 2009/09/04> + 28.370|date: 2009/09/09> + 28.280|date: 2009/09/10> + 28.220|date: 2009/09/11> + 28.115|date: 2009/09/14> + 28.470|date: 2009/09/15> + 28.660|date: 2009/09/16> + 28.520|date: 2009/09/17> + 28.760|date: 2009/09/18> + 28.470|date: 2009/09/21> + 28.230|date: 2009/09/22> + 27.810|date: 2009/09/23> + 27.210|date: 2009/09/24> + 26.980|date: 2009/09/25> + 27.140|date: 2009/09/28> + 27.280|date: 2009/09/29> + 27.120|date: 2009/09/30> + 27.240|date: 2009/10/01> + 26.930|date: 2009/10/02> + 26.950|date: 2009/10/05> + 27.240|date: 2009/10/06> + 27.370|date: 2009/10/07> + 27.660|date: 2009/10/08> + 27.830|date: 2009/10/09> + 28.140|date: 2009/10/12> + 28.100|date: 2009/10/13> + 28.320|date: 2009/10/14> + 28.280|date: 2009/10/15> + 28.540|date: 2009/10/16> + 28.030|date: 2009/10/19> + 27.912|date: 2009/10/20> + 28.110|date: 2009/10/21> + 27.840|date: 2009/10/22> + 27.980|date: 2009/10/23> + 28.130|date: 2009/10/26> + 27.660|date: 2009/10/27> + 27.010|date: 2009/10/28> + 27.640|date: 2009/11/05> + 27.590|date: 2009/11/06> + 28.390|date: 2009/11/09> + 28.570|date: 2009/11/10> + 28.870|date: 2009/11/11> + 28.830|date: 2009/11/12> + 28.880|date: 2009/11/13> + 29.300|date: 2009/11/16> + 29.760|date: 2009/11/17> + 29.830|date: 2009/11/18> + 29.130|date: 2009/11/19> + 28.950|date: 2009/11/20> + 29.080|date: 2009/11/23> + 28.940|date: 2009/11/24> + 29.080|date: 2009/11/25> + 29.000|date: 2009/11/27> + 29.250|date: 2009/11/30> + 29.910|date: 2009/12/01> + 30.100|date: 2009/12/02> + 30.060|date: 2009/12/03> + 29.810|date: 2009/12/04> + 30.280|date: 2009/12/07> + 30.350|date: 2009/12/08> + 29.680|date: 2009/12/09> + 30.330|date: 2009/12/10> + 30.460|date: 2009/12/11> + 30.870|date: 2009/12/14> + 30.990|date: 2009/12/15> + 31.530|date: 2009/12/16> + 31.040|date: 2009/12/17> + 31.380|date: 2009/12/18> + 31.910|date: 2009/12/21> + 31.820|date: 2009/12/22> + 31.750|date: 2009/12/23> + 31.890|date: 2009/12/24> + 32.110|date: 2009/12/28> + 32.090|date: 2009/12/29> + 32.000|date: 2009/12/30> + 32.060|date: 2009/12/31> + 32.320|date: 2010/01/04> + 31.845|date: 2010/01/05> + 31.700|date: 2010/01/06> + 31.370|date: 2010/01/07> + 31.470|date: 2010/01/08> + 31.500|date: 2010/01/11> + 31.040|date: 2010/01/12> + 31.200|date: 2010/01/13> + 31.510|date: 2010/01/14> + 31.700|date: 2010/01/15> + 31.980|date: 2010/01/19> + 31.800|date: 2010/01/20> + 32.000|date: 2010/01/21> + 31.230|date: 2010/01/22> + 31.210|date: 2010/01/25> + 31.250|date: 2010/01/26> + 31.010|date: 2010/01/27> + 31.220|date: 2010/01/28> + 30.530|date: 2010/01/29> + 30.550|date: 2010/02/01> + 31.070|date: 2010/02/02> + 31.690|date: 2010/02/03> + 31.224|date: 2010/02/04> + 30.200|date: 2010/02/05> + 33.530|date: 2010/02/08> + 34.470|date: 2010/02/09> + 34.890|date: 2010/02/10> + 35.060|date: 2010/02/11> + 35.470|date: 2010/02/12> + 34.760|date: 2010/02/16> + 35.020|date: 2010/02/17> + 35.180|date: 2010/02/18> + 35.370|date: 2010/02/19> + 35.420|date: 2010/02/22> + 35.050|date: 2010/02/23> + 35.110|date: 2010/02/24> + 34.650|date: 2010/02/25> + 35.410|date: 2010/02/26> + 35.500|date: 2010/03/01> + 36.050|date: 2010/03/02> + 36.300|date: 2010/03/03> + 36.310|date: 2010/03/04> + 36.610|date: 2010/03/05> + 37.290|date: 2010/03/08> + 37.400|date: 2010/03/09> + 37.430|date: 2010/03/10> + 37.650|date: 2010/03/11> + 37.750|date: 2010/03/12> + 37.390|date: 2010/03/15> + 37.640|date: 2010/03/16> + 37.770|date: 2010/03/17> + 37.920|date: 2010/03/18> + 37.850|date: 2010/03/19> + 37.801|date: 2010/03/22> + 37.900|date: 2010/03/23> + 37.790|date: 2010/03/24> + 38.070|date: 2010/03/25> + 38.110|date: 2010/03/26> + 38.560|date: 2010/03/29> + 39.030|date: 2010/03/30> + 38.250|date: 2010/03/31> + 38.120|date: 2010/04/01> + 38.290|date: 2010/04/05> + 38.490|date: 2010/04/06> + 38.130|date: 2010/04/07> + 38.000|date: 2010/04/08> + 38.440|date: 2010/04/09> + 38.820|date: 2010/04/12> + 39.070|date: 2010/04/13> + 39.220|date: 2010/04/14> + 39.390|date: 2010/04/15> + 39.780|date: 2010/04/16> + 39.920|date: 2010/04/19> + 40.730|date: 2010/04/20> + 39.810|date: 2010/04/21> + 39.670|date: 2010/04/22> + 40.100|date: 2010/04/23> + 40.390|date: 2010/04/26> + 39.310|date: 2010/04/27> + 38.750|date: 2010/04/28> + 38.670|date: 2010/04/29> + 38.320|date: 2010/04/30> + 38.455|date: 2010/05/03> + 38.780|date: 2010/05/04> + 38.440|date: 2010/05/05> + 36.000|date: 2010/05/06> + 38.310|date: 2010/05/07> + 39.900|date: 2010/05/10> + 40.350|date: 2010/05/11> + 41.480|date: 2010/05/12> + 40.750|date: 2010/05/13> + 39.600|date: 2010/05/14> + 40.100|date: 2010/05/17> + 41.110|date: 2010/05/18> + 40.670|date: 2010/05/19> + 39.500|date: 2010/05/20> + 38.750|date: 2010/05/21> + 39.270|date: 2010/05/24> + 36.500|date: 2010/05/25> + 39.310|date: 2010/05/26> + 40.070|date: 2010/05/27> + 39.920|date: 2010/05/28> + 39.330|date: 2010/06/01> + 39.230|date: 2010/06/02> + 39.550|date: 2010/06/03> + 38.600|date: 2010/06/04> + 38.330|date: 2010/06/07> + 37.390|date: 2010/06/08> + 38.170|date: 2010/06/09> + 39.000|date: 2010/06/10> + 39.550|date: 2010/06/11> + 40.480|date: 2010/06/14> + 41.000|date: 2010/06/15> + 41.410|date: 2010/06/16> + 42.540|date: 2010/06/17> + 42.740|date: 2010/06/18> + 42.000|date: 2010/06/21> + 41.170|date: 2010/06/22> + 40.620|date: 2010/06/23> + 41.550|date: 2010/06/24> + 41.790|date: 2010/06/25> + 42.560|date: 2010/06/28> + 41.730|date: 2010/06/29> + 41.040|date: 2010/06/30> + 40.570|date: 2010/07/01> + 40.190|date: 2010/07/02> + 39.720|date: 2010/07/06> + 39.920|date: 2010/07/07> + 40.670|date: 2010/07/08> + 40.910|date: 2010/07/09> + 41.500|date: 2010/07/12> + 41.810|date: 2010/07/13> + 41.390|date: 2010/07/14> + 40.700|date: 2010/07/15> + 39.280|date: 2010/07/16> + 37.650|date: 2010/07/19> + 38.930|date: 2010/07/20> + 39.260|date: 2010/07/21> + 39.730|date: 2010/07/22> + 40.100|date: 2010/07/23> + 40.800|date: 2010/07/26> + 41.880|date: 2010/07/27> + 41.270|date: 2010/07/28> + 41.020|date: 2010/07/29> + 41.420|date: 2010/07/30> + 42.690|date: 2010/08/02> + 42.344|date: 2010/08/03> + 42.350|date: 2010/08/04> + 43.230|date: 2010/08/05> + 42.420|date: 2010/08/06> + 43.550|date: 2010/08/09> + 42.948|date: 2010/08/10> + 42.400|date: 2010/08/11> + 41.790|date: 2010/08/12> + 42.300|date: 2010/08/13> + 42.180|date: 2010/08/16> + 42.970|date: 2010/08/17> + 42.530|date: 2010/08/19> + 41.930|date: 2010/08/20> close |ticker: HAS> => 27.010|date: 2009/08/21> + 27.250|date: 2009/08/24> + 27.780|date: 2009/08/25> + 27.830|date: 2009/08/26> + 28.110|date: 2009/08/27> + 28.330|date: 2009/08/28> + 28.390|date: 2009/08/31> + 27.880|date: 2009/09/01> + 27.700|date: 2009/09/02> + 28.430|date: 2009/09/03> + 28.690|date: 2009/09/04> + 28.600|date: 2009/09/09> + 28.440|date: 2009/09/10> + 28.370|date: 2009/09/11> + 28.750|date: 2009/09/14> + 28.600|date: 2009/09/15> + 28.810|date: 2009/09/16> + 28.750|date: 2009/09/17> + 28.900|date: 2009/09/18> + 28.500|date: 2009/09/21> + 28.400|date: 2009/09/22> + 27.880|date: 2009/09/23> + 27.310|date: 2009/09/24> + 27.180|date: 2009/09/25> + 27.200|date: 2009/09/28> + 27.530|date: 2009/09/29> + 27.750|date: 2009/09/30> + 27.260|date: 2009/10/01> + 27.070|date: 2009/10/02> + 27.220|date: 2009/10/05> + 27.650|date: 2009/10/06> + 27.480|date: 2009/10/07> + 28.010|date: 2009/10/08> + 28.180|date: 2009/10/09> + 28.140|date: 2009/10/12> + 28.380|date: 2009/10/13> + 28.480|date: 2009/10/14> + 28.690|date: 2009/10/15> + 29.520|date: 2009/10/16> + 28.420|date: 2009/10/19> + 28.110|date: 2009/10/20> + 28.130|date: 2009/10/21> + 28.380|date: 2009/10/22> + 28.030|date: 2009/10/23> + 28.190|date: 2009/10/26> + 27.730|date: 2009/10/27> + 27.120|date: 2009/10/28> + 27.730|date: 2009/11/05> + 27.910|date: 2009/11/06> + 28.750|date: 2009/11/09> + 28.810|date: 2009/11/10> + 29.220|date: 2009/11/11> + 28.900|date: 2009/11/12> + 29.100|date: 2009/11/13> + 30.150|date: 2009/11/16> + 29.860|date: 2009/11/17> + 29.960|date: 2009/11/18> + 29.370|date: 2009/11/19> + 29.100|date: 2009/11/20> + 29.250|date: 2009/11/23> + 29.020|date: 2009/11/24> + 29.590|date: 2009/11/25> + 29.340|date: 2009/11/27> + 29.650|date: 2009/11/30> + 30.050|date: 2009/12/01> + 30.510|date: 2009/12/02> + 30.090|date: 2009/12/03> + 30.180|date: 2009/12/04> + 30.830|date: 2009/12/07> + 30.400|date: 2009/12/08> + 30.210|date: 2009/12/09> + 30.490|date: 2009/12/10> + 30.830|date: 2009/12/11> + 31.170|date: 2009/12/14> + 31.500|date: 2009/12/15> + 31.630|date: 2009/12/16> + 31.530|date: 2009/12/17> + 31.620|date: 2009/12/18> + 32.000|date: 2009/12/21> + 31.890|date: 2009/12/22> + 32.110|date: 2009/12/23> + 32.170|date: 2009/12/24> + 32.290|date: 2009/12/28> + 32.100|date: 2009/12/29> + 32.430|date: 2009/12/30> + 32.060|date: 2009/12/31> + 32.540|date: 2010/01/04> + 32.180|date: 2010/01/05> + 32.150|date: 2010/01/06> + 31.690|date: 2010/01/07> + 31.770|date: 2010/01/08> + 31.740|date: 2010/01/11> + 31.240|date: 2010/01/12> + 31.690|date: 2010/01/13> + 32.020|date: 2010/01/14> + 32.160|date: 2010/01/15> + 32.330|date: 2010/01/19> + 32.260|date: 2010/01/20> + 32.100|date: 2010/01/21> + 31.290|date: 2010/01/22> + 31.420|date: 2010/01/25> + 31.280|date: 2010/01/26> + 31.490|date: 2010/01/27> + 31.540|date: 2010/01/28> + 30.550|date: 2010/01/29> + 31.190|date: 2010/02/01> + 31.960|date: 2010/02/02> + 32.070|date: 2010/02/03> + 31.260|date: 2010/02/04> + 30.800|date: 2010/02/05> + 34.710|date: 2010/02/08> + 35.060|date: 2010/02/09> + 35.300|date: 2010/02/10> + 36.140|date: 2010/02/11> + 35.550|date: 2010/02/12> + 35.030|date: 2010/02/16> + 35.430|date: 2010/02/17> + 35.760|date: 2010/02/18> + 35.800|date: 2010/02/19> + 35.520|date: 2010/02/22> + 35.280|date: 2010/02/23> + 35.480|date: 2010/02/24> + 35.690|date: 2010/02/25> + 35.780|date: 2010/02/26> + 36.060|date: 2010/03/01> + 36.610|date: 2010/03/02> + 36.330|date: 2010/03/03> + 36.730|date: 2010/03/04> + 37.470|date: 2010/03/05> + 37.500|date: 2010/03/08> + 37.680|date: 2010/03/09> + 38.010|date: 2010/03/10> + 38.090|date: 2010/03/11> + 38.200|date: 2010/03/12> + 37.630|date: 2010/03/15> + 37.850|date: 2010/03/16> + 38.140|date: 2010/03/17> + 38.100|date: 2010/03/18> + 37.890|date: 2010/03/19> + 38.250|date: 2010/03/22> + 38.230|date: 2010/03/23> + 38.060|date: 2010/03/24> + 38.100|date: 2010/03/25> + 38.410|date: 2010/03/26> + 39.220|date: 2010/03/29> + 39.050|date: 2010/03/30> + 38.280|date: 2010/03/31> + 38.360|date: 2010/04/01> + 39.130|date: 2010/04/05> + 38.930|date: 2010/04/06> + 38.400|date: 2010/04/07> + 38.670|date: 2010/04/08> + 38.930|date: 2010/04/09> + 39.100|date: 2010/04/12> + 39.310|date: 2010/04/13> + 39.520|date: 2010/04/14> + 40.140|date: 2010/04/15> + 39.850|date: 2010/04/16> + 40.910|date: 2010/04/19> + 40.950|date: 2010/04/20> + 40.130|date: 2010/04/21> + 40.410|date: 2010/04/22> + 40.530|date: 2010/04/23> + 40.410|date: 2010/04/26> + 39.440|date: 2010/04/27> + 39.030|date: 2010/04/28> + 39.320|date: 2010/04/29> + 38.360|date: 2010/04/30> + 40.120|date: 2010/05/03> + 38.940|date: 2010/05/04> + 39.500|date: 2010/05/05> + 39.290|date: 2010/05/06> + 38.970|date: 2010/05/07> + 40.800|date: 2010/05/10> + 41.280|date: 2010/05/11> + 42.400|date: 2010/05/12> + 40.850|date: 2010/05/13> + 40.280|date: 2010/05/14> + 41.520|date: 2010/05/17> + 41.620|date: 2010/05/18> + 41.080|date: 2010/05/19> + 39.770|date: 2010/05/20> + 39.530|date: 2010/05/21> + 39.310|date: 2010/05/24> + 38.940|date: 2010/05/25> + 39.550|date: 2010/05/26> + 40.570|date: 2010/05/27> + 40.150|date: 2010/05/28> + 39.360|date: 2010/06/01> + 40.300|date: 2010/06/02> + 39.760|date: 2010/06/03> + 39.140|date: 2010/06/04> + 38.420|date: 2010/06/07> + 38.110|date: 2010/06/08> + 38.440|date: 2010/06/09> + 40.570|date: 2010/06/10> + 40.390|date: 2010/06/11> + 40.510|date: 2010/06/14> + 41.850|date: 2010/06/15> + 42.680|date: 2010/06/16> + 42.870|date: 2010/06/17> + 42.880|date: 2010/06/18> + 42.210|date: 2010/06/21> + 41.270|date: 2010/06/22> + 41.120|date: 2010/06/23> + 42.860|date: 2010/06/24> + 43.000|date: 2010/06/25> + 42.960|date: 2010/06/28> + 42.040|date: 2010/06/29> + 41.100|date: 2010/06/30> + 40.850|date: 2010/07/01> + 40.450|date: 2010/07/02> + 40.080|date: 2010/07/06> + 41.050|date: 2010/07/07> + 41.040|date: 2010/07/08> + 41.590|date: 2010/07/09> + 41.770|date: 2010/07/12> + 42.170|date: 2010/07/13> + 41.490|date: 2010/07/14> + 41.090|date: 2010/07/15> + 39.500|date: 2010/07/16> + 39.350|date: 2010/07/19> + 40.790|date: 2010/07/20> + 39.340|date: 2010/07/21> + 40.100|date: 2010/07/22> + 40.950|date: 2010/07/23> + 42.500|date: 2010/07/26> + 42.090|date: 2010/07/27> + 41.530|date: 2010/07/28> + 41.830|date: 2010/07/29> + 42.150|date: 2010/07/30> + 43.090|date: 2010/08/02> + 42.430|date: 2010/08/03> + 43.560|date: 2010/08/04> + 43.520|date: 2010/08/05> + 43.320|date: 2010/08/06> + 43.710|date: 2010/08/09> + 43.730|date: 2010/08/10> + 42.520|date: 2010/08/11> + 42.480|date: 2010/08/12> + 42.780|date: 2010/08/13> + 42.790|date: 2010/08/16> + 43.870|date: 2010/08/17> + 43.010|date: 2010/08/19> + 42.470|date: 2010/08/20> volume |ticker: HAS> => 22315.000|date: 2009/08/21> + 29050.000|date: 2009/08/24> + 21046.000|date: 2009/08/25> + 21950.000|date: 2009/08/26> + 26294.000|date: 2009/08/27> + 26706.000|date: 2009/08/28> + 34029.000|date: 2009/08/31> + 42445.000|date: 2009/09/01> + 24838.000|date: 2009/09/02> + 32911.000|date: 2009/09/03> + 22852.000|date: 2009/09/04> + 24716.000|date: 2009/09/09> + 22996.000|date: 2009/09/10> + 15906.000|date: 2009/09/11> + 23285.000|date: 2009/09/14> + 24048.000|date: 2009/09/15> + 28549.000|date: 2009/09/16> + 24610.000|date: 2009/09/17> + 26850.000|date: 2009/09/18> + 13957.000|date: 2009/09/21> + 21288.000|date: 2009/09/22> + 27070.000|date: 2009/09/23> + 28489.000|date: 2009/09/24> + 18966.000|date: 2009/09/25> + 20239.000|date: 2009/09/28> + 17895.000|date: 2009/09/29> + 25265.000|date: 2009/09/30> + 27249.000|date: 2009/10/01> + 20965.000|date: 2009/10/02> + 17997.000|date: 2009/10/05> + 19624.000|date: 2009/10/06> + 15912.000|date: 2009/10/07> + 15110.000|date: 2009/10/08> + 15419.000|date: 2009/10/09> + 26467.000|date: 2009/10/12> + 11529.000|date: 2009/10/13> + 16759.000|date: 2009/10/14> + 15119.000|date: 2009/10/15> + 47475.000|date: 2009/10/16> + 60668.000|date: 2009/10/19> + 23037.000|date: 2009/10/20> + 26225.000|date: 2009/10/21> + 21867.000|date: 2009/10/22> + 17639.000|date: 2009/10/23> + 18897.000|date: 2009/10/26> + 20687.000|date: 2009/10/27> + 28001.000|date: 2009/10/28> + 17698.000|date: 2009/11/05> + 19637.000|date: 2009/11/06> + 46512.000|date: 2009/11/09> + 20107.000|date: 2009/11/10> + 22551.000|date: 2009/11/11> + 20659.000|date: 2009/11/12> + 23438.000|date: 2009/11/13> + 29988.000|date: 2009/11/16> + 17602.000|date: 2009/11/17> + 22827.000|date: 2009/11/18> + 20975.000|date: 2009/11/19> + 20705.000|date: 2009/11/20> + 25051.000|date: 2009/11/23> + 17436.000|date: 2009/11/24> + 12670.000|date: 2009/11/25> + 7696.000|date: 2009/11/27> + 26065.000|date: 2009/11/30> + 20767.000|date: 2009/12/01> + 20643.000|date: 2009/12/02> + 12965.000|date: 2009/12/03> + 15124.000|date: 2009/12/04> + 19350.000|date: 2009/12/07> + 14350.000|date: 2009/12/08> + 22481.000|date: 2009/12/09> + 16092.000|date: 2009/12/10> + 12395.000|date: 2009/12/11> + 17390.000|date: 2009/12/14> + 20003.000|date: 2009/12/15> + 13418.000|date: 2009/12/16> + 11894.000|date: 2009/12/17> + 18007.000|date: 2009/12/18> + 14123.000|date: 2009/12/21> + 12868.000|date: 2009/12/22> + 7601.000|date: 2009/12/23> + 3452.000|date: 2009/12/24> + 6757.000|date: 2009/12/28> + 7708.000|date: 2009/12/29> + 7462.000|date: 2009/12/30> + 8910.000|date: 2009/12/31> + 16527.000|date: 2010/01/04> + 16470.000|date: 2010/01/05> + 13074.000|date: 2010/01/06> + 31402.000|date: 2010/01/07> + 26995.000|date: 2010/01/08> + 10824.000|date: 2010/01/11> + 31054.000|date: 2010/01/12> + 12772.000|date: 2010/01/13> + 12689.000|date: 2010/01/14> + 20171.000|date: 2010/01/15> + 9984.000|date: 2010/01/19> + 14990.000|date: 2010/01/20> + 22523.000|date: 2010/01/21> + 16150.000|date: 2010/01/22> + 11009.000|date: 2010/01/25> + 10454.000|date: 2010/01/26> + 10423.000|date: 2010/01/27> + 9715.000|date: 2010/01/28> + 24469.000|date: 2010/01/29> + 24006.000|date: 2010/02/01> + 26349.000|date: 2010/02/02> + 16315.000|date: 2010/02/03> + 20433.000|date: 2010/02/04> + 27827.000|date: 2010/02/05> + 114486.000|date: 2010/02/08> + 42570.000|date: 2010/02/09> + 33082.000|date: 2010/02/10> + 24325.000|date: 2010/02/11> + 43217.000|date: 2010/02/12> + 38581.000|date: 2010/02/16> + 14857.000|date: 2010/02/17> + 18214.000|date: 2010/02/18> + 15651.000|date: 2010/02/19> + 16279.000|date: 2010/02/22> + 12840.000|date: 2010/02/23> + 14610.000|date: 2010/02/24> + 20580.000|date: 2010/02/25> + 15706.000|date: 2010/02/26> + 16685.000|date: 2010/03/01> + 23943.000|date: 2010/03/02> + 16650.000|date: 2010/03/03> + 15144.000|date: 2010/03/04> + 13638.000|date: 2010/03/05> + 13984.000|date: 2010/03/08> + 11475.000|date: 2010/03/09> + 16229.000|date: 2010/03/10> + 8979.000|date: 2010/03/11> + 9422.000|date: 2010/03/12> + 18391.000|date: 2010/03/15> + 17669.000|date: 2010/03/16> + 14043.000|date: 2010/03/17> + 11106.000|date: 2010/03/18> + 14362.000|date: 2010/03/19> + 14084.000|date: 2010/03/22> + 11775.000|date: 2010/03/23> + 13444.000|date: 2010/03/24> + 18096.000|date: 2010/03/25> + 16763.000|date: 2010/03/26> + 22252.000|date: 2010/03/29> + 11406.000|date: 2010/03/30> + 13723.000|date: 2010/03/31> + 15914.000|date: 2010/04/01> + 12822.000|date: 2010/04/05> + 15574.000|date: 2010/04/06> + 10898.000|date: 2010/04/07> + 8700.000|date: 2010/04/08> + 13237.000|date: 2010/04/09> + 10073.000|date: 2010/04/12> + 9657.000|date: 2010/04/13> + 11906.000|date: 2010/04/14> + 13014.000|date: 2010/04/15> + 26323.000|date: 2010/04/16> + 44621.000|date: 2010/04/19> + 19393.000|date: 2010/04/20> + 21524.000|date: 2010/04/21> + 11135.000|date: 2010/04/22> + 13783.000|date: 2010/04/23> + 15313.000|date: 2010/04/26> + 19839.000|date: 2010/04/27> + 18965.000|date: 2010/04/28> + 15699.000|date: 2010/04/29> + 21563.000|date: 2010/04/30> + 19967.000|date: 2010/05/03> + 30528.000|date: 2010/05/04> + 26509.000|date: 2010/05/05> + 41136.000|date: 2010/05/06> + 42685.000|date: 2010/05/07> + 28039.000|date: 2010/05/10> + 39529.000|date: 2010/05/11> + 28651.000|date: 2010/05/12> + 21315.000|date: 2010/05/13> + 21286.000|date: 2010/05/14> + 28110.000|date: 2010/05/17> + 38048.000|date: 2010/05/18> + 22652.000|date: 2010/05/19> + 35608.000|date: 2010/05/20> + 52550.000|date: 2010/05/21> + 25058.000|date: 2010/05/24> + 32816.000|date: 2010/05/25> + 39242.000|date: 2010/05/26> + 24804.000|date: 2010/05/27> + 19035.000|date: 2010/05/28> + 14530.000|date: 2010/06/01> + 16979.000|date: 2010/06/02> + 23796.000|date: 2010/06/03> + 27165.000|date: 2010/06/04> + 17876.000|date: 2010/06/07> + 34117.000|date: 2010/06/08> + 16738.000|date: 2010/06/09> + 32360.000|date: 2010/06/10> + 23868.000|date: 2010/06/11> + 17271.000|date: 2010/06/14> + 14453.000|date: 2010/06/15> + 25033.000|date: 2010/06/16> + 21297.000|date: 2010/06/17> + 19784.000|date: 2010/06/18> + 24005.000|date: 2010/06/21> + 26570.000|date: 2010/06/22> + 25911.000|date: 2010/06/23> + 90338.000|date: 2010/06/24> + 46635.000|date: 2010/06/25> + 12922.000|date: 2010/06/28> + 23771.000|date: 2010/06/29> + 23601.000|date: 2010/06/30> + 36746.000|date: 2010/07/01> + 23895.000|date: 2010/07/02> + 25226.000|date: 2010/07/06> + 20001.000|date: 2010/07/07> + 14615.000|date: 2010/07/08> + 12152.000|date: 2010/07/09> + 12488.000|date: 2010/07/12> + 14842.000|date: 2010/07/13> + 27998.000|date: 2010/07/14> + 28973.000|date: 2010/07/15> + 35416.000|date: 2010/07/16> + 48684.000|date: 2010/07/19> + 33673.000|date: 2010/07/20> + 43707.000|date: 2010/07/21> + 15279.000|date: 2010/07/22> + 13058.000|date: 2010/07/23> + 24377.000|date: 2010/07/26> + 12521.000|date: 2010/07/27> + 12014.000|date: 2010/07/28> + 15973.000|date: 2010/07/29> + 24103.000|date: 2010/07/30> + 16382.000|date: 2010/08/02> + 12462.000|date: 2010/08/03> + 10547.000|date: 2010/08/04> + 11623.000|date: 2010/08/05> + 15850.000|date: 2010/08/06> + 13055.000|date: 2010/08/09> + 16734.000|date: 2010/08/10> + 10466.000|date: 2010/08/11> + 13732.000|date: 2010/08/12> + 15797.000|date: 2010/08/13> + 8140.000|date: 2010/08/16> + 18442.000|date: 2010/08/17> + 10183.000|date: 2010/08/19> + 12324.000|date: 2010/08/20> open |ticker: HBAN> => 4.600|date: 2009/08/21> + 4.700|date: 2009/08/24> + 4.490|date: 2009/08/25> + 4.410|date: 2009/08/26> + 4.390|date: 2009/08/27> + 4.460|date: 2009/08/28> + 4.350|date: 2009/08/31> + 4.490|date: 2009/09/01> + 4.190|date: 2009/09/02> + 4.080|date: 2009/09/03> + 4.090|date: 2009/09/04> + 4.030|date: 2009/09/09> + 4.050|date: 2009/09/10> + 4.110|date: 2009/09/11> + 4.000|date: 2009/09/14> + 4.080|date: 2009/09/15> + 4.370|date: 2009/09/16> + 4.530|date: 2009/09/17> + 4.330|date: 2009/09/18> + 4.300|date: 2009/09/21> + 4.530|date: 2009/09/22> + 4.520|date: 2009/09/23> + 4.400|date: 2009/09/24> + 4.140|date: 2009/09/25> + 4.150|date: 2009/09/28> + 4.360|date: 2009/09/29> + 4.530|date: 2009/09/30> + 4.650|date: 2009/10/01> + 4.300|date: 2009/10/02> + 4.620|date: 2009/10/05> + 4.710|date: 2009/10/06> + 4.480|date: 2009/10/07> + 4.590|date: 2009/10/08> + 4.550|date: 2009/10/09> + 4.580|date: 2009/10/12> + 4.580|date: 2009/10/13> + 4.650|date: 2009/10/14> + 4.650|date: 2009/10/15> + 4.650|date: 2009/10/16> + 4.600|date: 2009/10/19> + 4.430|date: 2009/10/20> + 4.350|date: 2009/10/21> + 4.250|date: 2009/10/22> + 4.400|date: 2009/10/23> + 4.220|date: 2009/10/26> + 4.120|date: 2009/10/27> + 4.040|date: 2009/10/28> + 3.760|date: 2009/11/05> + 3.700|date: 2009/11/06> + 3.940|date: 2009/11/09> + 3.920|date: 2009/11/10> + 3.890|date: 2009/11/11> + 3.800|date: 2009/11/13> + 3.820|date: 2009/11/16> + 3.750|date: 2009/11/17> + 3.770|date: 2009/11/18> + 3.880|date: 2009/11/19> + 3.800|date: 2009/11/20> + 3.820|date: 2009/11/23> + 3.810|date: 2009/11/24> + 3.820|date: 2009/11/25> + 3.620|date: 2009/11/27> + 3.620|date: 2009/11/30> + 3.890|date: 2009/12/01> + 3.810|date: 2009/12/02> + 3.890|date: 2009/12/03> + 3.780|date: 2009/12/04> + 3.690|date: 2009/12/07> + 3.660|date: 2009/12/08> + 3.760|date: 2009/12/09> + 3.790|date: 2009/12/10> + 3.740|date: 2009/12/11> + 3.770|date: 2009/12/14> + 3.830|date: 2009/12/15> + 3.740|date: 2009/12/16> + 3.620|date: 2009/12/17> + 3.690|date: 2009/12/18> + 3.740|date: 2009/12/21> + 3.740|date: 2009/12/22> + 3.720|date: 2009/12/23> + 3.700|date: 2009/12/24> + 3.720|date: 2009/12/28> + 3.700|date: 2009/12/29> + 3.670|date: 2009/12/30> + 3.670|date: 2009/12/31> + 3.700|date: 2010/01/04> + 3.680|date: 2010/01/05> + 3.760|date: 2010/01/06> + 3.850|date: 2010/01/07> + 4.240|date: 2010/01/08> + 4.300|date: 2010/01/11> + 4.270|date: 2010/01/12> + 4.230|date: 2010/01/13> + 4.300|date: 2010/01/14> + 4.400|date: 2010/01/15> + 4.250|date: 2010/01/19> + 4.250|date: 2010/01/20> + 4.390|date: 2010/01/21> + 4.400|date: 2010/01/22> + 4.760|date: 2010/01/25> + 4.860|date: 2010/01/26> + 4.670|date: 2010/01/27> + 5.060|date: 2010/01/28> + 5.040|date: 2010/01/29> + 4.870|date: 2010/02/01> + 4.880|date: 2010/02/02> + 4.870|date: 2010/02/03> + 4.660|date: 2010/02/04> + 4.570|date: 2010/02/05> + 4.680|date: 2010/02/08> + 4.670|date: 2010/02/09> + 4.630|date: 2010/02/10> + 4.730|date: 2010/02/11> + 4.720|date: 2010/02/12> + 4.730|date: 2010/02/16> + 4.820|date: 2010/02/17> + 4.750|date: 2010/02/18> + 4.720|date: 2010/02/19> + 4.900|date: 2010/02/22> + 4.900|date: 2010/02/23> + 4.850|date: 2010/02/24> + 4.770|date: 2010/02/25> + 4.800|date: 2010/02/26> + 4.860|date: 2010/03/01> + 4.820|date: 2010/03/02> + 4.830|date: 2010/03/03> + 4.820|date: 2010/03/04> + 4.860|date: 2010/03/05> + 5.000|date: 2010/03/08> + 4.920|date: 2010/03/09> + 5.200|date: 2010/03/10> + 5.330|date: 2010/03/11> + 5.595|date: 2010/03/12> + 5.450|date: 2010/03/15> + 5.480|date: 2010/03/16> + 5.640|date: 2010/03/17> + 5.790|date: 2010/03/18> + 5.520|date: 2010/03/19> + 5.170|date: 2010/03/22> + 5.510|date: 2010/03/23> + 5.450|date: 2010/03/24> + 5.570|date: 2010/03/25> + 5.600|date: 2010/03/26> + 5.530|date: 2010/03/29> + 5.460|date: 2010/03/30> + 5.350|date: 2010/03/31> + 5.470|date: 2010/04/01> + 5.430|date: 2010/04/05> + 5.530|date: 2010/04/06> + 5.890|date: 2010/04/07> + 5.880|date: 2010/04/08> + 5.990|date: 2010/04/09> + 5.890|date: 2010/04/12> + 5.870|date: 2010/04/13> + 5.840|date: 2010/04/14> + 5.910|date: 2010/04/15> + 5.750|date: 2010/04/16> + 5.500|date: 2010/04/19> + 5.550|date: 2010/04/20> + 6.160|date: 2010/04/21> + 6.630|date: 2010/04/22> + 7.090|date: 2010/04/23> + 7.260|date: 2010/04/26> + 6.690|date: 2010/04/27> + 6.760|date: 2010/04/28> + 6.830|date: 2010/04/29> + 6.860|date: 2010/04/30> + 6.840|date: 2010/05/03> + 6.800|date: 2010/05/04> + 6.520|date: 2010/05/05> + 6.530|date: 2010/05/06> + 6.240|date: 2010/05/07> + 6.500|date: 2010/05/10> + 6.370|date: 2010/05/11> + 6.730|date: 2010/05/12> + 6.770|date: 2010/05/13> + 6.620|date: 2010/05/14> + 6.550|date: 2010/05/17> + 6.590|date: 2010/05/18> + 6.080|date: 2010/05/19> + 5.880|date: 2010/05/20> + 5.670|date: 2010/05/21> + 6.240|date: 2010/05/24> + 6.110|date: 2010/05/26> + 6.170|date: 2010/05/27> + 6.270|date: 2010/05/28> + 6.090|date: 2010/06/01> + 6.050|date: 2010/06/02> + 6.230|date: 2010/06/03> + 5.950|date: 2010/06/04> + 5.860|date: 2010/06/07> + 5.620|date: 2010/06/08> + 5.780|date: 2010/06/09> + 5.820|date: 2010/06/10> + 5.800|date: 2010/06/11> + 6.190|date: 2010/06/14> + 6.200|date: 2010/06/16> + 6.160|date: 2010/06/17> + 6.020|date: 2010/06/18> + 6.060|date: 2010/06/22> + 6.000|date: 2010/06/23> + 5.820|date: 2010/06/24> + 5.870|date: 2010/06/25> + 6.000|date: 2010/06/28> + 5.810|date: 2010/06/29> + 5.450|date: 2010/07/01> + 5.450|date: 2010/07/02> + 5.380|date: 2010/07/07> + 5.900|date: 2010/07/08> + 5.640|date: 2010/07/09> + 5.880|date: 2010/07/12> + 6.030|date: 2010/07/13> + 6.120|date: 2010/07/14> + 6.060|date: 2010/07/15> + 6.100|date: 2010/07/16> + 5.780|date: 2010/07/19> + 5.570|date: 2010/07/20> + 5.930|date: 2010/07/21> + 5.910|date: 2010/07/22> + 5.830|date: 2010/07/23> + 6.020|date: 2010/07/26> + 6.300|date: 2010/07/27> + 6.310|date: 2010/07/28> + 6.220|date: 2010/07/29> + 5.950|date: 2010/07/30> + 6.180|date: 2010/08/02> + 6.300|date: 2010/08/03> + 6.320|date: 2010/08/04> + 6.200|date: 2010/08/05> + 6.190|date: 2010/08/06> + 6.270|date: 2010/08/09> + 6.210|date: 2010/08/10> + 5.960|date: 2010/08/11> + 5.660|date: 2010/08/12> + 5.650|date: 2010/08/13> + 5.640|date: 2010/08/16> + 5.620|date: 2010/08/17> + 5.500|date: 2010/08/19> + 5.370|date: 2010/08/20> high |ticker: HBAN> => 4.700|date: 2009/08/21> + 4.730|date: 2009/08/24> + 4.580|date: 2009/08/25> + 4.530|date: 2009/08/26> + 4.430|date: 2009/08/27> + 4.590|date: 2009/08/28> + 4.620|date: 2009/08/31> + 4.630|date: 2009/09/01> + 4.210|date: 2009/09/02> + 4.110|date: 2009/09/03> + 4.110|date: 2009/09/04> + 4.080|date: 2009/09/09> + 4.100|date: 2009/09/10> + 4.130|date: 2009/09/11> + 4.090|date: 2009/09/14> + 4.450|date: 2009/09/15> + 4.770|date: 2009/09/16> + 4.745|date: 2009/09/17> + 4.450|date: 2009/09/18> + 4.570|date: 2009/09/21> + 4.580|date: 2009/09/22> + 4.530|date: 2009/09/23> + 4.410|date: 2009/09/24> + 4.240|date: 2009/09/25> + 4.200|date: 2009/09/28> + 4.490|date: 2009/09/29> + 4.850|date: 2009/09/30> + 4.730|date: 2009/10/01> + 4.540|date: 2009/10/02> + 4.660|date: 2009/10/05> + 4.750|date: 2009/10/06> + 4.610|date: 2009/10/07> + 4.610|date: 2009/10/08> + 4.570|date: 2009/10/09> + 4.670|date: 2009/10/12> + 4.620|date: 2009/10/13> + 4.680|date: 2009/10/14> + 4.770|date: 2009/10/15> + 4.670|date: 2009/10/16> + 4.620|date: 2009/10/19> + 4.490|date: 2009/10/20> + 4.470|date: 2009/10/21> + 4.420|date: 2009/10/22> + 4.430|date: 2009/10/23> + 4.250|date: 2009/10/26> + 4.170|date: 2009/10/27> + 4.080|date: 2009/10/28> + 3.820|date: 2009/11/05> + 3.900|date: 2009/11/06> + 3.990|date: 2009/11/09> + 3.930|date: 2009/11/10> + 3.930|date: 2009/11/11> + 3.850|date: 2009/11/13> + 3.880|date: 2009/11/16> + 3.820|date: 2009/11/17> + 3.990|date: 2009/11/18> + 3.900|date: 2009/11/19> + 3.860|date: 2009/11/20> + 3.880|date: 2009/11/23> + 3.820|date: 2009/11/24> + 3.830|date: 2009/11/25> + 3.680|date: 2009/11/27> + 3.830|date: 2009/11/30> + 3.890|date: 2009/12/01> + 3.890|date: 2009/12/02> + 3.913|date: 2009/12/03> + 3.800|date: 2009/12/04> + 3.760|date: 2009/12/07> + 3.810|date: 2009/12/08> + 3.820|date: 2009/12/09> + 3.800|date: 2009/12/10> + 3.760|date: 2009/12/11> + 3.900|date: 2009/12/14> + 3.915|date: 2009/12/15> + 3.760|date: 2009/12/16> + 3.790|date: 2009/12/17> + 3.760|date: 2009/12/18> + 3.750|date: 2009/12/21> + 3.740|date: 2009/12/22> + 3.750|date: 2009/12/23> + 3.720|date: 2009/12/24> + 3.770|date: 2009/12/28> + 3.710|date: 2009/12/29> + 3.690|date: 2009/12/30> + 3.680|date: 2009/12/31> + 3.740|date: 2010/01/04> + 3.770|date: 2010/01/05> + 3.890|date: 2010/01/06> + 4.350|date: 2010/01/07> + 4.370|date: 2010/01/08> + 4.440|date: 2010/01/11> + 4.420|date: 2010/01/12> + 4.340|date: 2010/01/13> + 4.450|date: 2010/01/14> + 4.410|date: 2010/01/15> + 4.360|date: 2010/01/19> + 4.410|date: 2010/01/20> + 4.750|date: 2010/01/21> + 4.870|date: 2010/01/22> + 4.940|date: 2010/01/25> + 4.990|date: 2010/01/26> + 4.900|date: 2010/01/27> + 5.090|date: 2010/01/28> + 5.050|date: 2010/01/29> + 4.940|date: 2010/02/01> + 4.940|date: 2010/02/02> + 4.900|date: 2010/02/03> + 4.680|date: 2010/02/04> + 4.685|date: 2010/02/05> + 4.730|date: 2010/02/08> + 4.730|date: 2010/02/09> + 4.750|date: 2010/02/10> + 4.810|date: 2010/02/11> + 4.770|date: 2010/02/12> + 4.820|date: 2010/02/16> + 4.880|date: 2010/02/17> + 4.800|date: 2010/02/18> + 4.850|date: 2010/02/19> + 4.950|date: 2010/02/22> + 4.950|date: 2010/02/23> + 4.940|date: 2010/02/24> + 4.840|date: 2010/02/25> + 4.835|date: 2010/02/26> + 4.875|date: 2010/03/01> + 4.870|date: 2010/03/02> + 4.870|date: 2010/03/03> + 4.840|date: 2010/03/04> + 4.960|date: 2010/03/05> + 5.030|date: 2010/03/08> + 5.140|date: 2010/03/09> + 5.440|date: 2010/03/10> + 5.620|date: 2010/03/11> + 5.620|date: 2010/03/12> + 5.450|date: 2010/03/15> + 5.530|date: 2010/03/16> + 5.810|date: 2010/03/17> + 5.805|date: 2010/03/18> + 5.550|date: 2010/03/19> + 5.520|date: 2010/03/22> + 5.540|date: 2010/03/23> + 5.540|date: 2010/03/24> + 5.690|date: 2010/03/25> + 5.650|date: 2010/03/26> + 5.550|date: 2010/03/29> + 5.500|date: 2010/03/30> + 5.500|date: 2010/03/31> + 5.500|date: 2010/04/01> + 5.550|date: 2010/04/05> + 5.850|date: 2010/04/06> + 6.050|date: 2010/04/07> + 6.050|date: 2010/04/08> + 6.000|date: 2010/04/09> + 6.080|date: 2010/04/12> + 5.880|date: 2010/04/13> + 5.950|date: 2010/04/14> + 5.950|date: 2010/04/15> + 5.760|date: 2010/04/16> + 5.620|date: 2010/04/19> + 5.850|date: 2010/04/20> + 6.800|date: 2010/04/21> + 6.980|date: 2010/04/22> + 7.280|date: 2010/04/23> + 7.400|date: 2010/04/26> + 6.860|date: 2010/04/27> + 6.940|date: 2010/04/28> + 6.960|date: 2010/04/29> + 7.040|date: 2010/04/30> + 6.920|date: 2010/05/03> + 6.840|date: 2010/05/04> + 6.870|date: 2010/05/05> + 6.720|date: 2010/05/06> + 6.380|date: 2010/05/07> + 6.570|date: 2010/05/10> + 6.710|date: 2010/05/11> + 6.870|date: 2010/05/12> + 6.950|date: 2010/05/13> + 6.690|date: 2010/05/14> + 6.620|date: 2010/05/17> + 6.600|date: 2010/05/18> + 6.370|date: 2010/05/19> + 6.020|date: 2010/05/20> + 6.240|date: 2010/05/21> + 6.270|date: 2010/05/24> + 6.170|date: 2010/05/26> + 6.250|date: 2010/05/27> + 6.320|date: 2010/05/28> + 6.260|date: 2010/06/01> + 6.170|date: 2010/06/02> + 6.250|date: 2010/06/03> + 6.050|date: 2010/06/04> + 5.910|date: 2010/06/07> + 5.720|date: 2010/06/08> + 5.850|date: 2010/06/09> + 5.920|date: 2010/06/10> + 6.120|date: 2010/06/11> + 6.250|date: 2010/06/14> + 6.240|date: 2010/06/16> + 6.190|date: 2010/06/17> + 6.090|date: 2010/06/18> + 6.120|date: 2010/06/22> + 6.040|date: 2010/06/23> + 5.900|date: 2010/06/24> + 6.010|date: 2010/06/25> + 6.010|date: 2010/06/28> + 5.820|date: 2010/06/29> + 5.640|date: 2010/07/01> + 5.540|date: 2010/07/02> + 5.810|date: 2010/07/07> + 5.970|date: 2010/07/08> + 5.950|date: 2010/07/09> + 5.990|date: 2010/07/12> + 6.190|date: 2010/07/13> + 6.170|date: 2010/07/14> + 6.190|date: 2010/07/15> + 6.110|date: 2010/07/16> + 5.855|date: 2010/07/19> + 5.830|date: 2010/07/20> + 6.050|date: 2010/07/21> + 5.970|date: 2010/07/22> + 6.060|date: 2010/07/23> + 6.350|date: 2010/07/26> + 6.450|date: 2010/07/27> + 6.360|date: 2010/07/28> + 6.300|date: 2010/07/29> + 6.140|date: 2010/07/30> + 6.340|date: 2010/08/02> + 6.400|date: 2010/08/03> + 6.375|date: 2010/08/04> + 6.290|date: 2010/08/05> + 6.270|date: 2010/08/06> + 6.350|date: 2010/08/09> + 6.290|date: 2010/08/10> + 6.050|date: 2010/08/11> + 5.739|date: 2010/08/12> + 5.740|date: 2010/08/13> + 5.690|date: 2010/08/16> + 5.670|date: 2010/08/17> + 5.560|date: 2010/08/19> + 5.440|date: 2010/08/20> low |ticker: HBAN> => 4.550|date: 2009/08/21> + 4.360|date: 2009/08/24> + 4.400|date: 2009/08/25> + 4.340|date: 2009/08/26> + 4.240|date: 2009/08/27> + 4.420|date: 2009/08/28> + 4.310|date: 2009/08/31> + 4.250|date: 2009/09/01> + 3.870|date: 2009/09/02> + 3.980|date: 2009/09/03> + 4.030|date: 2009/09/04> + 3.970|date: 2009/09/09> + 4.010|date: 2009/09/10> + 4.030|date: 2009/09/11> + 3.960|date: 2009/09/14> + 4.050|date: 2009/09/15> + 4.320|date: 2009/09/16> + 4.480|date: 2009/09/17> + 4.200|date: 2009/09/18> + 4.230|date: 2009/09/21> + 4.430|date: 2009/09/22> + 4.370|date: 2009/09/23> + 4.150|date: 2009/09/24> + 4.050|date: 2009/09/25> + 4.070|date: 2009/09/28> + 4.340|date: 2009/09/29> + 4.450|date: 2009/09/30> + 4.390|date: 2009/10/01> + 4.225|date: 2009/10/02> + 4.520|date: 2009/10/05> + 4.420|date: 2009/10/06> + 4.470|date: 2009/10/07> + 4.480|date: 2009/10/08> + 4.480|date: 2009/10/09> + 4.500|date: 2009/10/12> + 4.520|date: 2009/10/13> + 4.560|date: 2009/10/14> + 4.580|date: 2009/10/15> + 4.560|date: 2009/10/16> + 4.390|date: 2009/10/19> + 4.320|date: 2009/10/20> + 4.300|date: 2009/10/21> + 4.180|date: 2009/10/22> + 4.150|date: 2009/10/23> + 4.050|date: 2009/10/26> + 3.950|date: 2009/10/27> + 3.800|date: 2009/10/28> + 3.670|date: 2009/11/05> + 3.680|date: 2009/11/06> + 3.860|date: 2009/11/09> + 3.760|date: 2009/11/10> + 3.820|date: 2009/11/11> + 3.725|date: 2009/11/13> + 3.700|date: 2009/11/16> + 3.690|date: 2009/11/17> + 3.760|date: 2009/11/18> + 3.760|date: 2009/11/19> + 3.740|date: 2009/11/20> + 3.780|date: 2009/11/23> + 3.710|date: 2009/11/24> + 3.710|date: 2009/11/25> + 3.590|date: 2009/11/27> + 3.600|date: 2009/11/30> + 3.730|date: 2009/12/01> + 3.780|date: 2009/12/02> + 3.670|date: 2009/12/03> + 3.650|date: 2009/12/04> + 3.660|date: 2009/12/07> + 3.650|date: 2009/12/08> + 3.721|date: 2009/12/09> + 3.700|date: 2009/12/10> + 3.680|date: 2009/12/11> + 3.740|date: 2009/12/14> + 3.690|date: 2009/12/15> + 3.610|date: 2009/12/16> + 3.600|date: 2009/12/17> + 3.630|date: 2009/12/18> + 3.680|date: 2009/12/21> + 3.700|date: 2009/12/22> + 3.670|date: 2009/12/23> + 3.690|date: 2009/12/24> + 3.660|date: 2009/12/28> + 3.650|date: 2009/12/29> + 3.640|date: 2009/12/30> + 3.630|date: 2009/12/31> + 3.650|date: 2010/01/04> + 3.650|date: 2010/01/05> + 3.720|date: 2010/01/06> + 3.830|date: 2010/01/07> + 4.130|date: 2010/01/08> + 4.210|date: 2010/01/11> + 4.150|date: 2010/01/12> + 4.080|date: 2010/01/13> + 4.270|date: 2010/01/14> + 4.220|date: 2010/01/15> + 4.210|date: 2010/01/19> + 4.230|date: 2010/01/20> + 4.370|date: 2010/01/21> + 4.250|date: 2010/01/22> + 4.650|date: 2010/01/25> + 4.600|date: 2010/01/26> + 4.650|date: 2010/01/27> + 4.920|date: 2010/01/28> + 4.740|date: 2010/01/29> + 4.780|date: 2010/02/01> + 4.820|date: 2010/02/02> + 4.625|date: 2010/02/03> + 4.460|date: 2010/02/04> + 4.400|date: 2010/02/05> + 4.530|date: 2010/02/08> + 4.570|date: 2010/02/09> + 4.610|date: 2010/02/10> + 4.680|date: 2010/02/11> + 4.620|date: 2010/02/12> + 4.700|date: 2010/02/16> + 4.725|date: 2010/02/17> + 4.690|date: 2010/02/18> + 4.710|date: 2010/02/19> + 4.880|date: 2010/02/22> + 4.800|date: 2010/02/23> + 4.830|date: 2010/02/24> + 4.750|date: 2010/02/25> + 4.760|date: 2010/02/26> + 4.750|date: 2010/03/01> + 4.790|date: 2010/03/02> + 4.770|date: 2010/03/03> + 4.790|date: 2010/03/04> + 4.820|date: 2010/03/05> + 4.890|date: 2010/03/08> + 4.850|date: 2010/03/09> + 5.150|date: 2010/03/10> + 5.290|date: 2010/03/11> + 5.400|date: 2010/03/12> + 5.270|date: 2010/03/15> + 5.420|date: 2010/03/16> + 5.600|date: 2010/03/17> + 5.465|date: 2010/03/18> + 5.288|date: 2010/03/19> + 5.140|date: 2010/03/22> + 5.380|date: 2010/03/23> + 5.440|date: 2010/03/24> + 5.490|date: 2010/03/25> + 5.400|date: 2010/03/26> + 5.380|date: 2010/03/29> + 5.350|date: 2010/03/30> + 5.320|date: 2010/03/31> + 5.320|date: 2010/04/01> + 5.390|date: 2010/04/05> + 5.500|date: 2010/04/06> + 5.810|date: 2010/04/07> + 5.700|date: 2010/04/08> + 5.815|date: 2010/04/09> + 5.850|date: 2010/04/12> + 5.570|date: 2010/04/13> + 5.780|date: 2010/04/14> + 5.730|date: 2010/04/15> + 5.290|date: 2010/04/16> + 5.260|date: 2010/04/19> + 5.470|date: 2010/04/20> + 6.110|date: 2010/04/21> + 6.560|date: 2010/04/22> + 7.030|date: 2010/04/23> + 6.850|date: 2010/04/26> + 6.560|date: 2010/04/27> + 6.620|date: 2010/04/28> + 6.750|date: 2010/04/29> + 6.730|date: 2010/04/30> + 6.760|date: 2010/05/03> + 6.630|date: 2010/05/04> + 6.460|date: 2010/05/05> + 5.660|date: 2010/05/06> + 5.860|date: 2010/05/07> + 6.270|date: 2010/05/10> + 6.330|date: 2010/05/11> + 6.690|date: 2010/05/12> + 6.710|date: 2010/05/13> + 6.440|date: 2010/05/14> + 6.280|date: 2010/05/17> + 6.080|date: 2010/05/18> + 6.010|date: 2010/05/19> + 5.760|date: 2010/05/20> + 5.620|date: 2010/05/21> + 5.980|date: 2010/05/24> + 5.980|date: 2010/05/26> + 6.070|date: 2010/05/27> + 6.100|date: 2010/05/28> + 5.920|date: 2010/06/01> + 5.980|date: 2010/06/02> + 6.030|date: 2010/06/03> + 5.780|date: 2010/06/04> + 5.540|date: 2010/06/07> + 5.400|date: 2010/06/08> + 5.690|date: 2010/06/09> + 5.760|date: 2010/06/10> + 5.730|date: 2010/06/11> + 6.050|date: 2010/06/14> + 6.090|date: 2010/06/16> + 5.940|date: 2010/06/17> + 5.965|date: 2010/06/18> + 5.950|date: 2010/06/22> + 5.830|date: 2010/06/23> + 5.730|date: 2010/06/24> + 5.740|date: 2010/06/25> + 5.860|date: 2010/06/28> + 5.600|date: 2010/06/29> + 5.200|date: 2010/07/01> + 5.260|date: 2010/07/02> + 5.360|date: 2010/07/07> + 5.580|date: 2010/07/08> + 5.610|date: 2010/07/09> + 5.810|date: 2010/07/12> + 6.020|date: 2010/07/13> + 5.940|date: 2010/07/14> + 5.910|date: 2010/07/15> + 5.700|date: 2010/07/16> + 5.570|date: 2010/07/19> + 5.510|date: 2010/07/20> + 5.650|date: 2010/07/21> + 5.790|date: 2010/07/22> + 5.750|date: 2010/07/23> + 5.980|date: 2010/07/26> + 6.150|date: 2010/07/27> + 6.120|date: 2010/07/28> + 6.040|date: 2010/07/29> + 5.910|date: 2010/07/30> + 6.150|date: 2010/08/02> + 6.260|date: 2010/08/03> + 6.230|date: 2010/08/04> + 6.160|date: 2010/08/05> + 6.100|date: 2010/08/06> + 6.180|date: 2010/08/09> + 6.080|date: 2010/08/10> + 5.740|date: 2010/08/11> + 5.620|date: 2010/08/12> + 5.615|date: 2010/08/13> + 5.500|date: 2010/08/16> + 5.500|date: 2010/08/17> + 5.360|date: 2010/08/19> + 5.270|date: 2010/08/20> close |ticker: HBAN> => 4.620|date: 2009/08/21> + 4.410|date: 2009/08/24> + 4.430|date: 2009/08/25> + 4.410|date: 2009/08/26> + 4.410|date: 2009/08/27> + 4.490|date: 2009/08/28> + 4.560|date: 2009/08/31> + 4.250|date: 2009/09/01> + 3.930|date: 2009/09/02> + 4.070|date: 2009/09/03> + 4.110|date: 2009/09/04> + 4.070|date: 2009/09/09> + 4.090|date: 2009/09/10> + 4.050|date: 2009/09/11> + 4.090|date: 2009/09/14> + 4.350|date: 2009/09/15> + 4.540|date: 2009/09/16> + 4.510|date: 2009/09/17> + 4.350|date: 2009/09/18> + 4.410|date: 2009/09/21> + 4.490|date: 2009/09/22> + 4.370|date: 2009/09/23> + 4.180|date: 2009/09/24> + 4.130|date: 2009/09/25> + 4.200|date: 2009/09/28> + 4.400|date: 2009/09/29> + 4.710|date: 2009/09/30> + 4.470|date: 2009/10/01> + 4.450|date: 2009/10/02> + 4.630|date: 2009/10/05> + 4.510|date: 2009/10/06> + 4.580|date: 2009/10/07> + 4.580|date: 2009/10/08> + 4.550|date: 2009/10/09> + 4.580|date: 2009/10/12> + 4.530|date: 2009/10/13> + 4.680|date: 2009/10/14> + 4.770|date: 2009/10/15> + 4.580|date: 2009/10/16> + 4.410|date: 2009/10/19> + 4.370|date: 2009/10/20> + 4.310|date: 2009/10/21> + 4.420|date: 2009/10/22> + 4.200|date: 2009/10/23> + 4.090|date: 2009/10/26> + 4.040|date: 2009/10/27> + 3.810|date: 2009/10/28> + 3.770|date: 2009/11/05> + 3.870|date: 2009/11/06> + 3.940|date: 2009/11/09> + 3.800|date: 2009/11/10> + 3.860|date: 2009/11/11> + 3.800|date: 2009/11/13> + 3.780|date: 2009/11/16> + 3.810|date: 2009/11/17> + 3.920|date: 2009/11/18> + 3.830|date: 2009/11/19> + 3.780|date: 2009/11/20> + 3.800|date: 2009/11/23> + 3.760|date: 2009/11/24> + 3.720|date: 2009/11/25> + 3.590|date: 2009/11/27> + 3.820|date: 2009/11/30> + 3.820|date: 2009/12/01> + 3.870|date: 2009/12/02> + 3.680|date: 2009/12/03> + 3.690|date: 2009/12/04> + 3.680|date: 2009/12/07> + 3.790|date: 2009/12/08> + 3.730|date: 2009/12/09> + 3.720|date: 2009/12/10> + 3.730|date: 2009/12/11> + 3.890|date: 2009/12/14> + 3.730|date: 2009/12/15> + 3.620|date: 2009/12/16> + 3.680|date: 2009/12/17> + 3.720|date: 2009/12/18> + 3.740|date: 2009/12/21> + 3.730|date: 2009/12/22> + 3.680|date: 2009/12/23> + 3.720|date: 2009/12/24> + 3.700|date: 2009/12/28> + 3.690|date: 2009/12/29> + 3.680|date: 2009/12/30> + 3.650|date: 2009/12/31> + 3.680|date: 2010/01/04> + 3.760|date: 2010/01/05> + 3.860|date: 2010/01/06> + 4.290|date: 2010/01/07> + 4.220|date: 2010/01/08> + 4.330|date: 2010/01/11> + 4.210|date: 2010/01/12> + 4.310|date: 2010/01/13> + 4.410|date: 2010/01/14> + 4.280|date: 2010/01/15> + 4.300|date: 2010/01/19> + 4.290|date: 2010/01/20> + 4.530|date: 2010/01/21> + 4.690|date: 2010/01/22> + 4.800|date: 2010/01/25> + 4.600|date: 2010/01/26> + 4.880|date: 2010/01/27> + 4.990|date: 2010/01/28> + 4.790|date: 2010/01/29> + 4.900|date: 2010/02/01> + 4.930|date: 2010/02/02> + 4.710|date: 2010/02/03> + 4.540|date: 2010/02/04> + 4.630|date: 2010/02/05> + 4.580|date: 2010/02/08> + 4.650|date: 2010/02/09> + 4.710|date: 2010/02/10> + 4.790|date: 2010/02/11> + 4.680|date: 2010/02/12> + 4.820|date: 2010/02/16> + 4.760|date: 2010/02/17> + 4.720|date: 2010/02/18> + 4.850|date: 2010/02/19> + 4.930|date: 2010/02/22> + 4.810|date: 2010/02/23> + 4.890|date: 2010/02/24> + 4.800|date: 2010/02/25> + 4.810|date: 2010/02/26> + 4.800|date: 2010/03/01> + 4.830|date: 2010/03/02> + 4.810|date: 2010/03/03> + 4.810|date: 2010/03/04> + 4.960|date: 2010/03/05> + 4.960|date: 2010/03/08> + 5.030|date: 2010/03/09> + 5.250|date: 2010/03/10> + 5.400|date: 2010/03/11> + 5.470|date: 2010/03/12> + 5.410|date: 2010/03/15> + 5.530|date: 2010/03/16> + 5.760|date: 2010/03/17> + 5.500|date: 2010/03/18> + 5.320|date: 2010/03/19> + 5.468|date: 2010/03/22> + 5.480|date: 2010/03/23> + 5.480|date: 2010/03/24> + 5.500|date: 2010/03/25> + 5.470|date: 2010/03/26> + 5.450|date: 2010/03/29> + 5.410|date: 2010/03/30> + 5.390|date: 2010/03/31> + 5.390|date: 2010/04/01> + 5.530|date: 2010/04/05> + 5.850|date: 2010/04/06> + 5.890|date: 2010/04/07> + 5.900|date: 2010/04/08> + 5.860|date: 2010/04/09> + 6.030|date: 2010/04/12> + 5.690|date: 2010/04/13> + 5.880|date: 2010/04/14> + 5.750|date: 2010/04/15> + 5.560|date: 2010/04/16> + 5.490|date: 2010/04/19> + 5.830|date: 2010/04/20> + 6.590|date: 2010/04/21> + 6.890|date: 2010/04/22> + 7.170|date: 2010/04/23> + 6.859|date: 2010/04/26> + 6.675|date: 2010/04/27> + 6.730|date: 2010/04/28> + 6.870|date: 2010/04/29> + 6.760|date: 2010/04/30> + 6.880|date: 2010/05/03> + 6.670|date: 2010/05/04> + 6.545|date: 2010/05/05> + 6.230|date: 2010/05/06> + 6.010|date: 2010/05/07> + 6.490|date: 2010/05/10> + 6.480|date: 2010/05/11> + 6.770|date: 2010/05/12> + 6.760|date: 2010/05/13> + 6.530|date: 2010/05/14> + 6.500|date: 2010/05/17> + 6.155|date: 2010/05/18> + 6.150|date: 2010/05/19> + 5.850|date: 2010/05/20> + 6.240|date: 2010/05/21> + 6.000|date: 2010/05/24> + 6.010|date: 2010/05/26> + 6.240|date: 2010/05/27> + 6.160|date: 2010/05/28> + 5.925|date: 2010/06/01> + 6.170|date: 2010/06/02> + 6.110|date: 2010/06/03> + 5.830|date: 2010/06/04> + 5.570|date: 2010/06/07> + 5.720|date: 2010/06/08> + 5.710|date: 2010/06/09> + 5.910|date: 2010/06/10> + 6.110|date: 2010/06/11> + 6.080|date: 2010/06/14> + 6.140|date: 2010/06/16> + 6.030|date: 2010/06/17> + 6.050|date: 2010/06/18> + 5.963|date: 2010/06/22> + 5.850|date: 2010/06/23> + 5.740|date: 2010/06/24> + 6.000|date: 2010/06/25> + 5.930|date: 2010/06/28> + 5.630|date: 2010/06/29> + 5.430|date: 2010/07/01> + 5.340|date: 2010/07/02> + 5.760|date: 2010/07/07> + 5.670|date: 2010/07/08> + 5.910|date: 2010/07/09> + 5.930|date: 2010/07/12> + 6.160|date: 2010/07/13> + 6.040|date: 2010/07/14> + 6.130|date: 2010/07/15> + 5.730|date: 2010/07/16> + 5.770|date: 2010/07/19> + 5.820|date: 2010/07/20> + 5.670|date: 2010/07/21> + 5.848|date: 2010/07/22> + 6.060|date: 2010/07/23> + 6.310|date: 2010/07/26> + 6.360|date: 2010/07/27> + 6.190|date: 2010/07/28> + 6.060|date: 2010/07/29> + 6.060|date: 2010/07/30> + 6.290|date: 2010/08/02> + 6.280|date: 2010/08/03> + 6.280|date: 2010/08/04> + 6.280|date: 2010/08/05> + 6.250|date: 2010/08/06> + 6.330|date: 2010/08/09> + 6.117|date: 2010/08/10> + 5.740|date: 2010/08/11> + 5.650|date: 2010/08/12> + 5.660|date: 2010/08/13> + 5.550|date: 2010/08/16> + 5.510|date: 2010/08/17> + 5.390|date: 2010/08/19> + 5.390|date: 2010/08/20> volume |ticker: HBAN> => 264829.000|date: 2009/08/21> + 275755.000|date: 2009/08/24> + 134976.000|date: 2009/08/25> + 121373.000|date: 2009/08/26> + 164971.000|date: 2009/08/27> + 173169.000|date: 2009/08/28> + 144007.000|date: 2009/08/31> + 204755.000|date: 2009/09/01> + 351296.000|date: 2009/09/02> + 181622.000|date: 2009/09/03> + 169392.000|date: 2009/09/04> + 181956.000|date: 2009/09/09> + 196319.000|date: 2009/09/10> + 297875.000|date: 2009/09/11> + 174752.000|date: 2009/09/14> + 389165.000|date: 2009/09/15> + 530493.000|date: 2009/09/16> + 355826.000|date: 2009/09/17> + 1099827.000|date: 2009/09/18> + 446862.000|date: 2009/09/21> + 294201.000|date: 2009/09/22> + 196582.000|date: 2009/09/23> + 255108.000|date: 2009/09/24> + 235171.000|date: 2009/09/25> + 242099.000|date: 2009/09/28> + 421603.000|date: 2009/09/29> + 895259.000|date: 2009/09/30> + 376647.000|date: 2009/10/01> + 261643.000|date: 2009/10/02> + 240211.000|date: 2009/10/05> + 333366.000|date: 2009/10/06> + 228207.000|date: 2009/10/07> + 187691.000|date: 2009/10/08> + 152214.000|date: 2009/10/09> + 152470.000|date: 2009/10/12> + 187743.000|date: 2009/10/13> + 183864.000|date: 2009/10/14> + 237201.000|date: 2009/10/15> + 157233.000|date: 2009/10/16> + 190154.000|date: 2009/10/19> + 160121.000|date: 2009/10/20> + 178929.000|date: 2009/10/21> + 277931.000|date: 2009/10/22> + 193942.000|date: 2009/10/23> + 211549.000|date: 2009/10/26> + 328668.000|date: 2009/10/27> + 295435.000|date: 2009/10/28> + 259126.000|date: 2009/11/05> + 278514.000|date: 2009/11/06> + 224447.000|date: 2009/11/09> + 154124.000|date: 2009/11/10> + 112467.000|date: 2009/11/11> + 155975.000|date: 2009/11/13> + 267997.000|date: 2009/11/16> + 247660.000|date: 2009/11/17> + 304974.000|date: 2009/11/18> + 225087.000|date: 2009/11/19> + 186795.000|date: 2009/11/20> + 193126.000|date: 2009/11/23> + 151198.000|date: 2009/11/24> + 105727.000|date: 2009/11/25> + 81503.000|date: 2009/11/27> + 277619.000|date: 2009/11/30> + 227461.000|date: 2009/12/01> + 202246.000|date: 2009/12/02> + 269564.000|date: 2009/12/03> + 241474.000|date: 2009/12/04> + 217301.000|date: 2009/12/07> + 210768.000|date: 2009/12/08> + 197677.000|date: 2009/12/09> + 101345.000|date: 2009/12/10> + 91424.000|date: 2009/12/11> + 140360.000|date: 2009/12/14> + 205170.000|date: 2009/12/15> + 166000.000|date: 2009/12/16> + 144331.000|date: 2009/12/17> + 198722.000|date: 2009/12/18> + 89125.000|date: 2009/12/21> + 46172.000|date: 2009/12/22> + 94010.000|date: 2009/12/23> + 21838.000|date: 2009/12/24> + 70445.000|date: 2009/12/28> + 64602.000|date: 2009/12/29> + 63956.000|date: 2009/12/30> + 104173.000|date: 2009/12/31> + 104660.000|date: 2010/01/04> + 212363.000|date: 2010/01/05> + 187624.000|date: 2010/01/06> + 661305.000|date: 2010/01/07> + 298695.000|date: 2010/01/08> + 283074.000|date: 2010/01/11> + 252391.000|date: 2010/01/12> + 268724.000|date: 2010/01/13> + 242993.000|date: 2010/01/14> + 176781.000|date: 2010/01/15> + 152031.000|date: 2010/01/19> + 208936.000|date: 2010/01/20> + 639698.000|date: 2010/01/21> + 612275.000|date: 2010/01/22> + 347058.000|date: 2010/01/25> + 454398.000|date: 2010/01/26> + 340089.000|date: 2010/01/27> + 404988.000|date: 2010/01/28> + 275690.000|date: 2010/01/29> + 186527.000|date: 2010/02/01> + 351423.000|date: 2010/02/02> + 413030.000|date: 2010/02/03> + 358322.000|date: 2010/02/04> + 251054.000|date: 2010/02/05> + 178333.000|date: 2010/02/08> + 174369.000|date: 2010/02/09> + 140307.000|date: 2010/02/10> + 161340.000|date: 2010/02/11> + 137128.000|date: 2010/02/12> + 148973.000|date: 2010/02/16> + 126927.000|date: 2010/02/17> + 119415.000|date: 2010/02/18> + 111511.000|date: 2010/02/19> + 165363.000|date: 2010/02/22> + 137175.000|date: 2010/02/23> + 123642.000|date: 2010/02/24> + 100312.000|date: 2010/02/25> + 91870.000|date: 2010/02/26> + 70215.000|date: 2010/03/01> + 119737.000|date: 2010/03/02> + 101541.000|date: 2010/03/03> + 56879.000|date: 2010/03/04> + 147646.000|date: 2010/03/05> + 127898.000|date: 2010/03/08> + 210126.000|date: 2010/03/09> + 399354.000|date: 2010/03/10> + 546030.000|date: 2010/03/11> + 268924.000|date: 2010/03/12> + 223322.000|date: 2010/03/15> + 182072.000|date: 2010/03/16> + 327583.000|date: 2010/03/17> + 329486.000|date: 2010/03/18> + 372375.000|date: 2010/03/19> + 222134.000|date: 2010/03/22> + 249271.000|date: 2010/03/23> + 200887.000|date: 2010/03/24> + 251862.000|date: 2010/03/25> + 232905.000|date: 2010/03/26> + 144006.000|date: 2010/03/29> + 116531.000|date: 2010/03/30> + 166236.000|date: 2010/03/31> + 112724.000|date: 2010/04/01> + 172592.000|date: 2010/04/05> + 370875.000|date: 2010/04/06> + 352829.000|date: 2010/04/07> + 298799.000|date: 2010/04/08> + 211082.000|date: 2010/04/09> + 244307.000|date: 2010/04/12> + 517254.000|date: 2010/04/13> + 315186.000|date: 2010/04/14> + 244677.000|date: 2010/04/15> + 450664.000|date: 2010/04/16> + 336501.000|date: 2010/04/19> + 377348.000|date: 2010/04/20> + 1180638.000|date: 2010/04/21> + 546439.000|date: 2010/04/22> + 550555.000|date: 2010/04/23> + 403197.000|date: 2010/04/26> + 355092.000|date: 2010/04/27> + 291383.000|date: 2010/04/28> + 188291.000|date: 2010/04/29> + 285862.000|date: 2010/04/30> + 130537.000|date: 2010/05/03> + 226223.000|date: 2010/05/04> + 426288.000|date: 2010/05/05> + 504050.000|date: 2010/05/06> + 381801.000|date: 2010/05/07> + 335603.000|date: 2010/05/10> + 326821.000|date: 2010/05/11> + 376763.000|date: 2010/05/12> + 299129.000|date: 2010/05/13> + 330749.000|date: 2010/05/14> + 228752.000|date: 2010/05/17> + 330164.000|date: 2010/05/18> + 294189.000|date: 2010/05/19> + 454526.000|date: 2010/05/20> + 386192.000|date: 2010/05/21> + 211772.000|date: 2010/05/24> + 162518.000|date: 2010/05/26> + 151832.000|date: 2010/05/27> + 131658.000|date: 2010/05/28> + 141287.000|date: 2010/06/01> + 130996.000|date: 2010/06/02> + 127411.000|date: 2010/06/03> + 179324.000|date: 2010/06/04> + 170083.000|date: 2010/06/07> + 202612.000|date: 2010/06/08> + 187925.000|date: 2010/06/09> + 180859.000|date: 2010/06/10> + 158975.000|date: 2010/06/11> + 135794.000|date: 2010/06/14> + 114391.000|date: 2010/06/16> + 123813.000|date: 2010/06/17> + 96334.000|date: 2010/06/18> + 149878.000|date: 2010/06/22> + 128839.000|date: 2010/06/23> + 107692.000|date: 2010/06/24> + 139182.000|date: 2010/06/25> + 99196.000|date: 2010/06/28> + 207688.000|date: 2010/06/29> + 236709.000|date: 2010/07/01> + 128609.000|date: 2010/07/02> + 161906.000|date: 2010/07/07> + 208380.000|date: 2010/07/08> + 95516.000|date: 2010/07/09> + 110288.000|date: 2010/07/12> + 134040.000|date: 2010/07/13> + 156838.000|date: 2010/07/14> + 158752.000|date: 2010/07/15> + 219516.000|date: 2010/07/16> + 158703.000|date: 2010/07/19> + 199335.000|date: 2010/07/20> + 232012.000|date: 2010/07/21> + 209076.000|date: 2010/07/22> + 213051.000|date: 2010/07/23> + 179917.000|date: 2010/07/26> + 216596.000|date: 2010/07/27> + 119130.000|date: 2010/07/28> + 148978.000|date: 2010/07/29> + 122961.000|date: 2010/07/30> + 215436.000|date: 2010/08/02> + 113409.000|date: 2010/08/03> + 87078.000|date: 2010/08/04> + 89171.000|date: 2010/08/05> + 108010.000|date: 2010/08/06> + 139144.000|date: 2010/08/09> + 162246.000|date: 2010/08/10> + 201741.000|date: 2010/08/11> + 149645.000|date: 2010/08/12> + 96332.000|date: 2010/08/13> + 126446.000|date: 2010/08/16> + 117832.000|date: 2010/08/17> + 137624.000|date: 2010/08/19> + 111362.000|date: 2010/08/20> open |ticker: HCBK> => 13.550|date: 2009/08/21> + 13.450|date: 2009/08/24> + 13.230|date: 2009/08/25> + 12.690|date: 2009/08/26> + 12.960|date: 2009/08/27> + 13.020|date: 2009/08/28> + 12.870|date: 2009/08/31> + 13.040|date: 2009/09/01> + 12.530|date: 2009/09/02> + 12.370|date: 2009/09/03> + 12.670|date: 2009/09/04> + 13.030|date: 2009/09/09> + 13.070|date: 2009/09/10> + 13.140|date: 2009/09/11> + 13.150|date: 2009/09/14> + 12.970|date: 2009/09/15> + 13.410|date: 2009/09/16> + 13.910|date: 2009/09/17> + 13.940|date: 2009/09/18> + 13.650|date: 2009/09/21> + 13.850|date: 2009/09/22> + 13.540|date: 2009/09/23> + 13.490|date: 2009/09/24> + 13.020|date: 2009/09/25> + 12.860|date: 2009/09/28> + 12.980|date: 2009/09/29> + 13.290|date: 2009/09/30> + 13.110|date: 2009/10/01> + 12.650|date: 2009/10/02> + 13.060|date: 2009/10/05> + 13.070|date: 2009/10/06> + 13.050|date: 2009/10/07> + 13.210|date: 2009/10/08> + 13.070|date: 2009/10/09> + 13.070|date: 2009/10/12> + 13.120|date: 2009/10/13> + 13.340|date: 2009/10/14> + 13.230|date: 2009/10/15> + 13.110|date: 2009/10/16> + 13.160|date: 2009/10/19> + 13.220|date: 2009/10/20> + 13.260|date: 2009/10/21> + 13.170|date: 2009/10/22> + 13.550|date: 2009/10/23> + 13.510|date: 2009/10/26> + 13.390|date: 2009/10/27> + 13.390|date: 2009/10/28> + 13.020|date: 2009/11/05> + 13.120|date: 2009/11/06> + 13.250|date: 2009/11/09> + 13.080|date: 2009/11/10> + 13.250|date: 2009/11/11> + 13.340|date: 2009/11/13> + 13.440|date: 2009/11/16> + 13.440|date: 2009/11/17> + 13.520|date: 2009/11/18> + 13.560|date: 2009/11/19> + 13.300|date: 2009/11/20> + 13.450|date: 2009/11/23> + 13.280|date: 2009/11/24> + 13.130|date: 2009/11/25> + 12.880|date: 2009/11/27> + 12.990|date: 2009/11/30> + 13.270|date: 2009/12/01> + 13.160|date: 2009/12/02> + 13.270|date: 2009/12/03> + 13.180|date: 2009/12/04> + 13.220|date: 2009/12/07> + 13.110|date: 2009/12/08> + 13.120|date: 2009/12/09> + 13.120|date: 2009/12/10> + 13.170|date: 2009/12/11> + 13.210|date: 2009/12/14> + 13.170|date: 2009/12/15> + 13.030|date: 2009/12/16> + 12.990|date: 2009/12/17> + 13.110|date: 2009/12/18> + 13.530|date: 2009/12/21> + 13.490|date: 2009/12/22> + 13.620|date: 2009/12/23> + 13.740|date: 2009/12/24> + 13.820|date: 2009/12/28> + 13.790|date: 2009/12/29> + 13.820|date: 2009/12/30> + 13.780|date: 2009/12/31> + 13.820|date: 2010/01/04> + 13.610|date: 2010/01/05> + 13.410|date: 2010/01/06> + 13.740|date: 2010/01/07> + 14.010|date: 2010/01/08> + 14.520|date: 2010/01/11> + 14.200|date: 2010/01/12> + 14.000|date: 2010/01/13> + 14.000|date: 2010/01/14> + 13.980|date: 2010/01/15> + 13.940|date: 2010/01/19> + 13.720|date: 2010/01/20> + 13.660|date: 2010/01/21> + 13.250|date: 2010/01/22> + 13.230|date: 2010/01/25> + 13.070|date: 2010/01/26> + 13.090|date: 2010/01/27> + 13.300|date: 2010/01/28> + 13.230|date: 2010/01/29> + 13.300|date: 2010/02/01> + 13.250|date: 2010/02/02> + 13.080|date: 2010/02/03> + 12.910|date: 2010/02/04> + 12.570|date: 2010/02/05> + 12.640|date: 2010/02/08> + 12.860|date: 2010/02/09> + 12.840|date: 2010/02/10> + 12.920|date: 2010/02/11> + 12.960|date: 2010/02/12> + 13.250|date: 2010/02/16> + 13.460|date: 2010/02/17> + 13.220|date: 2010/02/18> + 13.220|date: 2010/02/19> + 13.220|date: 2010/02/22> + 13.180|date: 2010/02/23> + 13.310|date: 2010/02/24> + 13.190|date: 2010/02/25> + 13.380|date: 2010/02/26> + 13.420|date: 2010/03/01> + 13.330|date: 2010/03/02> + 13.370|date: 2010/03/03> + 13.210|date: 2010/03/04> + 13.280|date: 2010/03/05> + 13.400|date: 2010/03/08> + 13.430|date: 2010/03/09> + 13.560|date: 2010/03/10> + 13.610|date: 2010/03/11> + 13.730|date: 2010/03/12> + 13.700|date: 2010/03/15> + 13.600|date: 2010/03/16> + 13.830|date: 2010/03/17> + 14.040|date: 2010/03/18> + 14.150|date: 2010/03/19> + 13.710|date: 2010/03/22> + 13.940|date: 2010/03/23> + 14.050|date: 2010/03/24> + 14.200|date: 2010/03/25> + 14.090|date: 2010/03/26> + 14.010|date: 2010/03/29> + 14.110|date: 2010/03/30> + 14.110|date: 2010/03/31> + 14.220|date: 2010/04/01> + 14.340|date: 2010/04/05> + 14.120|date: 2010/04/06> + 14.190|date: 2010/04/07> + 14.200|date: 2010/04/08> + 14.370|date: 2010/04/09> + 14.440|date: 2010/04/12> + 14.580|date: 2010/04/13> + 14.380|date: 2010/04/14> + 14.680|date: 2010/04/15> + 14.590|date: 2010/04/16> + 14.320|date: 2010/04/19> + 14.490|date: 2010/04/20> + 14.520|date: 2010/04/21> + 14.200|date: 2010/04/22> + 13.800|date: 2010/04/23> + 13.740|date: 2010/04/26> + 13.440|date: 2010/04/27> + 13.330|date: 2010/04/28> + 13.440|date: 2010/04/29> + 13.360|date: 2010/04/30> + 13.220|date: 2010/05/03> + 13.060|date: 2010/05/04> + 12.910|date: 2010/05/05> + 12.970|date: 2010/05/06> + 12.800|date: 2010/05/07> + 13.040|date: 2010/05/10> + 13.050|date: 2010/05/11> + 13.110|date: 2010/05/12> + 13.240|date: 2010/05/13> + 13.180|date: 2010/05/14> + 13.010|date: 2010/05/17> + 13.240|date: 2010/05/18> + 13.070|date: 2010/05/19> + 12.840|date: 2010/05/20> + 12.450|date: 2010/05/21> + 12.670|date: 2010/05/24> + 12.270|date: 2010/05/25> + 12.610|date: 2010/05/26> + 12.670|date: 2010/05/27> + 12.840|date: 2010/05/28> + 12.560|date: 2010/06/01> + 12.470|date: 2010/06/02> + 12.910|date: 2010/06/03> + 12.780|date: 2010/06/04> + 12.660|date: 2010/06/07> + 12.750|date: 2010/06/08> + 12.920|date: 2010/06/09> + 12.950|date: 2010/06/10> + 12.960|date: 2010/06/11> + 13.110|date: 2010/06/14> + 12.970|date: 2010/06/15> + 13.050|date: 2010/06/16> + 13.200|date: 2010/06/17> + 13.200|date: 2010/06/18> + 13.410|date: 2010/06/21> + 13.260|date: 2010/06/22> + 13.050|date: 2010/06/23> + 12.940|date: 2010/06/24> + 12.770|date: 2010/06/25> + 12.710|date: 2010/06/28> + 12.660|date: 2010/06/29> + 12.520|date: 2010/06/30> + 12.230|date: 2010/07/01> + 12.300|date: 2010/07/02> + 12.140|date: 2010/07/06> + 12.160|date: 2010/07/07> + 12.360|date: 2010/07/08> + 12.390|date: 2010/07/09> + 12.420|date: 2010/07/12> + 12.680|date: 2010/07/13> + 12.730|date: 2010/07/14> + 12.640|date: 2010/07/15> + 12.760|date: 2010/07/16> + 12.470|date: 2010/07/19> + 12.280|date: 2010/07/20> + 12.650|date: 2010/07/21> + 12.200|date: 2010/07/22> + 12.100|date: 2010/07/23> + 12.130|date: 2010/07/26> + 12.330|date: 2010/07/27> + 12.200|date: 2010/07/28> + 12.540|date: 2010/07/29> + 12.380|date: 2010/07/30> + 12.580|date: 2010/08/02> + 12.460|date: 2010/08/03> + 12.300|date: 2010/08/04> + 12.210|date: 2010/08/05> + 12.310|date: 2010/08/06> + 12.200|date: 2010/08/09> + 12.100|date: 2010/08/10> + 11.920|date: 2010/08/11> + 11.530|date: 2010/08/12> + 11.590|date: 2010/08/13> + 11.550|date: 2010/08/16> + 11.700|date: 2010/08/17> + 11.750|date: 2010/08/19> + 11.630|date: 2010/08/20> high |ticker: HCBK> => 13.610|date: 2009/08/21> + 13.500|date: 2009/08/24> + 13.290|date: 2009/08/25> + 13.260|date: 2009/08/26> + 13.040|date: 2009/08/27> + 13.050|date: 2009/08/28> + 13.210|date: 2009/08/31> + 13.270|date: 2009/09/01> + 12.760|date: 2009/09/02> + 12.700|date: 2009/09/03> + 12.730|date: 2009/09/04> + 13.210|date: 2009/09/09> + 13.210|date: 2009/09/10> + 13.300|date: 2009/09/11> + 13.220|date: 2009/09/14> + 13.450|date: 2009/09/15> + 13.990|date: 2009/09/16> + 14.200|date: 2009/09/17> + 14.000|date: 2009/09/18> + 13.800|date: 2009/09/21> + 13.920|date: 2009/09/22> + 13.700|date: 2009/09/23> + 13.500|date: 2009/09/24> + 13.160|date: 2009/09/25> + 12.980|date: 2009/09/28> + 13.310|date: 2009/09/29> + 13.370|date: 2009/09/30> + 13.280|date: 2009/10/01> + 13.120|date: 2009/10/02> + 13.170|date: 2009/10/05> + 13.160|date: 2009/10/06> + 13.160|date: 2009/10/07> + 13.250|date: 2009/10/08> + 13.150|date: 2009/10/09> + 13.300|date: 2009/10/12> + 13.260|date: 2009/10/13> + 13.360|date: 2009/10/14> + 13.370|date: 2009/10/15> + 13.220|date: 2009/10/16> + 13.330|date: 2009/10/19> + 13.310|date: 2009/10/20> + 13.330|date: 2009/10/21> + 13.530|date: 2009/10/22> + 13.560|date: 2009/10/23> + 13.530|date: 2009/10/26> + 13.740|date: 2009/10/27> + 13.453|date: 2009/10/28> + 13.270|date: 2009/11/05> + 13.290|date: 2009/11/06> + 13.290|date: 2009/11/09> + 13.291|date: 2009/11/10> + 13.480|date: 2009/11/11> + 13.430|date: 2009/11/13> + 13.550|date: 2009/11/16> + 13.530|date: 2009/11/17> + 13.775|date: 2009/11/18> + 13.640|date: 2009/11/19> + 13.370|date: 2009/11/20> + 13.510|date: 2009/11/23> + 13.280|date: 2009/11/24> + 13.260|date: 2009/11/25> + 13.100|date: 2009/11/27> + 13.330|date: 2009/11/30> + 13.360|date: 2009/12/01> + 13.400|date: 2009/12/02> + 13.340|date: 2009/12/03> + 13.290|date: 2009/12/04> + 13.270|date: 2009/12/07> + 13.230|date: 2009/12/08> + 13.150|date: 2009/12/09> + 13.150|date: 2009/12/10> + 13.230|date: 2009/12/11> + 13.250|date: 2009/12/14> + 13.220|date: 2009/12/15> + 13.140|date: 2009/12/16> + 13.180|date: 2009/12/17> + 13.510|date: 2009/12/18> + 13.600|date: 2009/12/21> + 13.650|date: 2009/12/22> + 13.750|date: 2009/12/23> + 13.790|date: 2009/12/24> + 13.850|date: 2009/12/28> + 13.880|date: 2009/12/29> + 13.870|date: 2009/12/30> + 13.860|date: 2009/12/31> + 13.890|date: 2010/01/04> + 13.630|date: 2010/01/05> + 13.700|date: 2010/01/06> + 14.130|date: 2010/01/07> + 14.340|date: 2010/01/08> + 14.710|date: 2010/01/11> + 14.240|date: 2010/01/12> + 14.200|date: 2010/01/13> + 14.060|date: 2010/01/14> + 13.990|date: 2010/01/15> + 13.940|date: 2010/01/19> + 13.720|date: 2010/01/20> + 13.660|date: 2010/01/21> + 13.360|date: 2010/01/22> + 13.260|date: 2010/01/25> + 13.270|date: 2010/01/26> + 13.330|date: 2010/01/27> + 13.360|date: 2010/01/28> + 13.350|date: 2010/01/29> + 13.350|date: 2010/02/01> + 13.280|date: 2010/02/02> + 13.090|date: 2010/02/03> + 12.950|date: 2010/02/04> + 13.100|date: 2010/02/05> + 13.060|date: 2010/02/08> + 12.960|date: 2010/02/09> + 13.020|date: 2010/02/10> + 13.140|date: 2010/02/11> + 13.210|date: 2010/02/12> + 13.430|date: 2010/02/16> + 13.470|date: 2010/02/17> + 13.400|date: 2010/02/18> + 13.340|date: 2010/02/19> + 13.280|date: 2010/02/22> + 13.350|date: 2010/02/23> + 13.440|date: 2010/02/24> + 13.360|date: 2010/02/25> + 13.580|date: 2010/02/26> + 13.550|date: 2010/03/01> + 13.420|date: 2010/03/02> + 13.440|date: 2010/03/03> + 13.280|date: 2010/03/04> + 13.410|date: 2010/03/05> + 13.460|date: 2010/03/08> + 13.620|date: 2010/03/09> + 13.675|date: 2010/03/10> + 13.720|date: 2010/03/11> + 13.790|date: 2010/03/12> + 13.750|date: 2010/03/15> + 13.810|date: 2010/03/16> + 14.050|date: 2010/03/17> + 14.110|date: 2010/03/18> + 14.150|date: 2010/03/19> + 13.970|date: 2010/03/22> + 14.060|date: 2010/03/23> + 14.205|date: 2010/03/24> + 14.340|date: 2010/03/25> + 14.210|date: 2010/03/26> + 14.160|date: 2010/03/29> + 14.160|date: 2010/03/30> + 14.250|date: 2010/03/31> + 14.420|date: 2010/04/01> + 14.350|date: 2010/04/05> + 14.200|date: 2010/04/06> + 14.360|date: 2010/04/07> + 14.430|date: 2010/04/08> + 14.460|date: 2010/04/09> + 14.550|date: 2010/04/12> + 14.580|date: 2010/04/13> + 14.750|date: 2010/04/14> + 14.720|date: 2010/04/15> + 14.640|date: 2010/04/16> + 14.520|date: 2010/04/19> + 14.550|date: 2010/04/20> + 14.650|date: 2010/04/21> + 14.240|date: 2010/04/22> + 13.950|date: 2010/04/23> + 13.750|date: 2010/04/26> + 13.560|date: 2010/04/27> + 13.440|date: 2010/04/28> + 13.500|date: 2010/04/29> + 13.410|date: 2010/04/30> + 13.290|date: 2010/05/03> + 13.170|date: 2010/05/04> + 13.360|date: 2010/05/05> + 13.130|date: 2010/05/06> + 13.000|date: 2010/05/07> + 13.200|date: 2010/05/10> + 13.240|date: 2010/05/11> + 13.270|date: 2010/05/12> + 13.360|date: 2010/05/13> + 13.200|date: 2010/05/14> + 13.180|date: 2010/05/17> + 13.250|date: 2010/05/18> + 13.180|date: 2010/05/19> + 13.090|date: 2010/05/20> + 12.783|date: 2010/05/21> + 12.760|date: 2010/05/24> + 12.530|date: 2010/05/25> + 12.670|date: 2010/05/26> + 12.790|date: 2010/05/27> + 12.840|date: 2010/05/28> + 12.660|date: 2010/06/01> + 12.880|date: 2010/06/02> + 13.030|date: 2010/06/03> + 12.880|date: 2010/06/04> + 12.880|date: 2010/06/07> + 12.910|date: 2010/06/08> + 12.990|date: 2010/06/09> + 13.060|date: 2010/06/10> + 13.060|date: 2010/06/11> + 13.150|date: 2010/06/14> + 13.140|date: 2010/06/15> + 13.210|date: 2010/06/16> + 13.200|date: 2010/06/17> + 13.383|date: 2010/06/18> + 13.480|date: 2010/06/21> + 13.280|date: 2010/06/22> + 13.149|date: 2010/06/23> + 12.940|date: 2010/06/24> + 12.820|date: 2010/06/25> + 12.870|date: 2010/06/28> + 12.770|date: 2010/06/29> + 12.590|date: 2010/06/30> + 12.400|date: 2010/07/01> + 12.400|date: 2010/07/02> + 12.250|date: 2010/07/06> + 12.380|date: 2010/07/07> + 12.470|date: 2010/07/08> + 12.500|date: 2010/07/09> + 12.690|date: 2010/07/12> + 12.830|date: 2010/07/13> + 12.770|date: 2010/07/14> + 12.800|date: 2010/07/15> + 12.770|date: 2010/07/16> + 12.510|date: 2010/07/19> + 12.710|date: 2010/07/20> + 12.670|date: 2010/07/21> + 12.280|date: 2010/07/22> + 12.160|date: 2010/07/23> + 12.240|date: 2010/07/26> + 12.340|date: 2010/07/27> + 12.520|date: 2010/07/28> + 12.570|date: 2010/07/29> + 12.500|date: 2010/07/30> + 12.630|date: 2010/08/02> + 12.500|date: 2010/08/03> + 12.420|date: 2010/08/04> + 12.390|date: 2010/08/05> + 12.360|date: 2010/08/06> + 12.210|date: 2010/08/09> + 12.130|date: 2010/08/10> + 11.950|date: 2010/08/11> + 11.630|date: 2010/08/12> + 11.680|date: 2010/08/13> + 11.610|date: 2010/08/16> + 11.840|date: 2010/08/17> + 11.835|date: 2010/08/19> + 11.970|date: 2010/08/20> low |ticker: HCBK> => 13.330|date: 2009/08/21> + 13.090|date: 2009/08/24> + 12.680|date: 2009/08/25> + 12.690|date: 2009/08/26> + 12.710|date: 2009/08/27> + 12.610|date: 2009/08/28> + 12.800|date: 2009/08/31> + 12.600|date: 2009/09/01> + 12.290|date: 2009/09/02> + 12.360|date: 2009/09/03> + 12.560|date: 2009/09/04> + 12.880|date: 2009/09/09> + 12.885|date: 2009/09/10> + 13.110|date: 2009/09/11> + 12.880|date: 2009/09/14> + 12.920|date: 2009/09/15> + 13.400|date: 2009/09/16> + 13.870|date: 2009/09/17> + 13.410|date: 2009/09/18> + 13.550|date: 2009/09/21> + 13.390|date: 2009/09/22> + 13.370|date: 2009/09/23> + 13.040|date: 2009/09/24> + 12.930|date: 2009/09/25> + 12.790|date: 2009/09/28> + 12.900|date: 2009/09/29> + 12.970|date: 2009/09/30> + 12.830|date: 2009/10/01> + 12.650|date: 2009/10/02> + 12.760|date: 2009/10/05> + 12.880|date: 2009/10/06> + 12.950|date: 2009/10/07> + 13.050|date: 2009/10/08> + 12.990|date: 2009/10/09> + 13.010|date: 2009/10/12> + 12.960|date: 2009/10/13> + 13.160|date: 2009/10/14> + 13.200|date: 2009/10/15> + 13.070|date: 2009/10/16> + 13.060|date: 2009/10/19> + 13.070|date: 2009/10/20> + 12.900|date: 2009/10/21> + 13.040|date: 2009/10/22> + 13.310|date: 2009/10/23> + 13.220|date: 2009/10/26> + 13.280|date: 2009/10/27> + 13.160|date: 2009/10/28> + 13.000|date: 2009/11/05> + 13.000|date: 2009/11/06> + 13.010|date: 2009/11/09> + 13.030|date: 2009/11/10> + 13.240|date: 2009/11/11> + 13.180|date: 2009/11/13> + 13.370|date: 2009/11/16> + 13.390|date: 2009/11/17> + 13.495|date: 2009/11/18> + 13.280|date: 2009/11/19> + 13.200|date: 2009/11/20> + 13.230|date: 2009/11/23> + 12.970|date: 2009/11/24> + 13.010|date: 2009/11/25> + 12.870|date: 2009/11/27> + 12.980|date: 2009/11/30> + 13.060|date: 2009/12/01> + 13.100|date: 2009/12/02> + 13.030|date: 2009/12/03> + 13.070|date: 2009/12/04> + 13.080|date: 2009/12/07> + 13.070|date: 2009/12/08> + 13.030|date: 2009/12/09> + 13.080|date: 2009/12/10> + 13.140|date: 2009/12/11> + 13.150|date: 2009/12/14> + 12.930|date: 2009/12/15> + 12.970|date: 2009/12/16> + 12.960|date: 2009/12/17> + 13.030|date: 2009/12/18> + 13.080|date: 2009/12/21> + 13.450|date: 2009/12/22> + 13.560|date: 2009/12/23> + 13.680|date: 2009/12/24> + 13.700|date: 2009/12/28> + 13.690|date: 2009/12/29> + 13.740|date: 2009/12/30> + 13.730|date: 2009/12/31> + 13.590|date: 2010/01/04> + 13.380|date: 2010/01/05> + 13.370|date: 2010/01/06> + 13.740|date: 2010/01/07> + 13.890|date: 2010/01/08> + 14.180|date: 2010/01/11> + 13.880|date: 2010/01/12> + 13.840|date: 2010/01/13> + 13.810|date: 2010/01/14> + 13.720|date: 2010/01/15> + 13.720|date: 2010/01/19> + 13.460|date: 2010/01/20> + 13.090|date: 2010/01/21> + 13.100|date: 2010/01/22> + 13.030|date: 2010/01/25> + 13.050|date: 2010/01/26> + 13.020|date: 2010/01/27> + 13.120|date: 2010/01/28> + 13.200|date: 2010/01/29> + 13.180|date: 2010/02/01> + 13.090|date: 2010/02/02> + 12.870|date: 2010/02/03> + 12.500|date: 2010/02/04> + 12.550|date: 2010/02/05> + 12.600|date: 2010/02/08> + 12.660|date: 2010/02/09> + 12.750|date: 2010/02/10> + 12.830|date: 2010/02/11> + 12.950|date: 2010/02/12> + 13.130|date: 2010/02/16> + 13.170|date: 2010/02/17> + 13.120|date: 2010/02/18> + 13.040|date: 2010/02/19> + 13.100|date: 2010/02/22> + 13.070|date: 2010/02/23> + 13.180|date: 2010/02/24> + 13.170|date: 2010/02/25> + 13.290|date: 2010/02/26> + 13.170|date: 2010/03/01> + 13.230|date: 2010/03/02> + 13.180|date: 2010/03/03> + 13.160|date: 2010/03/04> + 13.230|date: 2010/03/05> + 13.340|date: 2010/03/08> + 13.330|date: 2010/03/09> + 13.500|date: 2010/03/10> + 13.540|date: 2010/03/11> + 13.600|date: 2010/03/12> + 13.430|date: 2010/03/15> + 13.535|date: 2010/03/16> + 13.830|date: 2010/03/17> + 13.970|date: 2010/03/18> + 13.730|date: 2010/03/19> + 13.710|date: 2010/03/22> + 13.770|date: 2010/03/23> + 14.000|date: 2010/03/24> + 14.130|date: 2010/03/25> + 13.900|date: 2010/03/26> + 13.930|date: 2010/03/29> + 14.020|date: 2010/03/30> + 14.060|date: 2010/03/31> + 14.150|date: 2010/04/01> + 14.080|date: 2010/04/05> + 14.010|date: 2010/04/06> + 14.130|date: 2010/04/07> + 14.200|date: 2010/04/08> + 14.330|date: 2010/04/09> + 14.330|date: 2010/04/12> + 14.290|date: 2010/04/13> + 14.370|date: 2010/04/14> + 14.530|date: 2010/04/15> + 14.190|date: 2010/04/16> + 14.205|date: 2010/04/19> + 14.400|date: 2010/04/20> + 14.350|date: 2010/04/21> + 13.830|date: 2010/04/22> + 13.500|date: 2010/04/23> + 13.380|date: 2010/04/26> + 13.220|date: 2010/04/27> + 13.240|date: 2010/04/28> + 13.270|date: 2010/04/29> + 13.220|date: 2010/04/30> + 13.060|date: 2010/05/03> + 12.920|date: 2010/05/04> + 12.860|date: 2010/05/05> + 12.350|date: 2010/05/06> + 12.420|date: 2010/05/07> + 12.910|date: 2010/05/10> + 12.970|date: 2010/05/11> + 13.000|date: 2010/05/12> + 13.184|date: 2010/05/13> + 12.920|date: 2010/05/14> + 12.920|date: 2010/05/17> + 12.980|date: 2010/05/18> + 12.870|date: 2010/05/19> + 12.630|date: 2010/05/20> + 12.260|date: 2010/05/21> + 12.490|date: 2010/05/24> + 12.220|date: 2010/05/25> + 12.400|date: 2010/05/26> + 12.520|date: 2010/05/27> + 12.530|date: 2010/05/28> + 12.380|date: 2010/06/01> + 12.420|date: 2010/06/02> + 12.880|date: 2010/06/03> + 12.570|date: 2010/06/04> + 12.610|date: 2010/06/07> + 12.540|date: 2010/06/08> + 12.780|date: 2010/06/09> + 12.850|date: 2010/06/10> + 12.729|date: 2010/06/11> + 12.890|date: 2010/06/14> + 12.900|date: 2010/06/15> + 13.005|date: 2010/06/16> + 13.020|date: 2010/06/17> + 13.100|date: 2010/06/18> + 13.080|date: 2010/06/21> + 13.020|date: 2010/06/22> + 12.910|date: 2010/06/23> + 12.670|date: 2010/06/24> + 12.570|date: 2010/06/25> + 12.710|date: 2010/06/28> + 12.520|date: 2010/06/29> + 12.230|date: 2010/06/30> + 12.020|date: 2010/07/01> + 12.050|date: 2010/07/02> + 12.000|date: 2010/07/06> + 12.060|date: 2010/07/07> + 12.260|date: 2010/07/08> + 12.320|date: 2010/07/09> + 12.410|date: 2010/07/12> + 12.680|date: 2010/07/13> + 12.510|date: 2010/07/14> + 12.480|date: 2010/07/15> + 12.410|date: 2010/07/16> + 12.310|date: 2010/07/19> + 12.230|date: 2010/07/20> + 12.020|date: 2010/07/21> + 12.090|date: 2010/07/22> + 12.020|date: 2010/07/23> + 12.050|date: 2010/07/26> + 12.200|date: 2010/07/27> + 12.189|date: 2010/07/28> + 12.430|date: 2010/07/29> + 12.350|date: 2010/07/30> + 12.490|date: 2010/08/02> + 12.260|date: 2010/08/03> + 12.240|date: 2010/08/04> + 12.200|date: 2010/08/05> + 12.100|date: 2010/08/06> + 12.080|date: 2010/08/09> + 12.000|date: 2010/08/10> + 11.610|date: 2010/08/11> + 11.500|date: 2010/08/12> + 11.550|date: 2010/08/13> + 11.500|date: 2010/08/16> + 11.670|date: 2010/08/17> + 11.600|date: 2010/08/19> + 11.614|date: 2010/08/20> close |ticker: HCBK> => 13.370|date: 2009/08/21> + 13.180|date: 2009/08/24> + 12.820|date: 2009/08/25> + 13.060|date: 2009/08/26> + 12.930|date: 2009/08/27> + 12.870|date: 2009/08/28> + 13.120|date: 2009/08/31> + 12.630|date: 2009/09/01> + 12.300|date: 2009/09/02> + 12.650|date: 2009/09/03> + 12.680|date: 2009/09/04> + 13.180|date: 2009/09/09> + 13.180|date: 2009/09/10> + 13.290|date: 2009/09/11> + 12.970|date: 2009/09/14> + 13.380|date: 2009/09/15> + 13.970|date: 2009/09/16> + 13.920|date: 2009/09/17> + 13.800|date: 2009/09/18> + 13.740|date: 2009/09/21> + 13.590|date: 2009/09/22> + 13.380|date: 2009/09/23> + 13.120|date: 2009/09/24> + 13.070|date: 2009/09/25> + 12.920|date: 2009/09/28> + 13.210|date: 2009/09/29> + 13.150|date: 2009/09/30> + 12.840|date: 2009/10/01> + 12.920|date: 2009/10/02> + 12.980|date: 2009/10/05> + 13.030|date: 2009/10/06> + 13.140|date: 2009/10/07> + 13.100|date: 2009/10/08> + 13.080|date: 2009/10/09> + 13.220|date: 2009/10/12> + 13.170|date: 2009/10/13> + 13.270|date: 2009/10/14> + 13.250|date: 2009/10/15> + 13.090|date: 2009/10/16> + 13.230|date: 2009/10/19> + 13.120|date: 2009/10/20> + 13.110|date: 2009/10/21> + 13.520|date: 2009/10/22> + 13.410|date: 2009/10/23> + 13.380|date: 2009/10/26> + 13.300|date: 2009/10/27> + 13.180|date: 2009/10/28> + 13.260|date: 2009/11/05> + 13.220|date: 2009/11/06> + 13.110|date: 2009/11/09> + 13.150|date: 2009/11/10> + 13.460|date: 2009/11/11> + 13.300|date: 2009/11/13> + 13.530|date: 2009/11/16> + 13.490|date: 2009/11/17> + 13.630|date: 2009/11/18> + 13.320|date: 2009/11/19> + 13.300|date: 2009/11/20> + 13.260|date: 2009/11/23> + 13.100|date: 2009/11/24> + 13.050|date: 2009/11/25> + 12.950|date: 2009/11/27> + 13.290|date: 2009/11/30> + 13.160|date: 2009/12/01> + 13.220|date: 2009/12/02> + 13.030|date: 2009/12/03> + 13.270|date: 2009/12/04> + 13.110|date: 2009/12/07> + 13.120|date: 2009/12/08> + 13.070|date: 2009/12/09> + 13.140|date: 2009/12/10> + 13.170|date: 2009/12/11> + 13.200|date: 2009/12/14> + 13.000|date: 2009/12/15> + 13.020|date: 2009/12/16> + 13.060|date: 2009/12/17> + 13.480|date: 2009/12/18> + 13.500|date: 2009/12/21> + 13.640|date: 2009/12/22> + 13.720|date: 2009/12/23> + 13.780|date: 2009/12/24> + 13.720|date: 2009/12/28> + 13.820|date: 2009/12/29> + 13.800|date: 2009/12/30> + 13.730|date: 2009/12/31> + 13.600|date: 2010/01/04> + 13.470|date: 2010/01/05> + 13.600|date: 2010/01/06> + 14.010|date: 2010/01/07> + 14.330|date: 2010/01/08> + 14.270|date: 2010/01/11> + 13.950|date: 2010/01/12> + 14.060|date: 2010/01/13> + 13.980|date: 2010/01/14> + 13.840|date: 2010/01/15> + 13.740|date: 2010/01/19> + 13.590|date: 2010/01/20> + 13.260|date: 2010/01/21> + 13.120|date: 2010/01/22> + 13.100|date: 2010/01/25> + 13.060|date: 2010/01/26> + 13.270|date: 2010/01/27> + 13.150|date: 2010/01/28> + 13.270|date: 2010/01/29> + 13.250|date: 2010/02/01> + 13.210|date: 2010/02/02> + 12.890|date: 2010/02/03> + 12.600|date: 2010/02/04> + 13.060|date: 2010/02/05> + 12.740|date: 2010/02/08> + 12.850|date: 2010/02/09> + 12.910|date: 2010/02/10> + 13.120|date: 2010/02/11> + 13.190|date: 2010/02/12> + 13.410|date: 2010/02/16> + 13.240|date: 2010/02/17> + 13.370|date: 2010/02/18> + 13.160|date: 2010/02/19> + 13.220|date: 2010/02/22> + 13.230|date: 2010/02/23> + 13.310|date: 2010/02/24> + 13.340|date: 2010/02/25> + 13.520|date: 2010/02/26> + 13.230|date: 2010/03/01> + 13.330|date: 2010/03/02> + 13.230|date: 2010/03/03> + 13.250|date: 2010/03/04> + 13.390|date: 2010/03/05> + 13.400|date: 2010/03/08> + 13.590|date: 2010/03/09> + 13.640|date: 2010/03/10> + 13.710|date: 2010/03/11> + 13.660|date: 2010/03/12> + 13.520|date: 2010/03/15> + 13.800|date: 2010/03/16> + 14.050|date: 2010/03/17> + 14.070|date: 2010/03/18> + 13.840|date: 2010/03/19> + 13.950|date: 2010/03/22> + 14.033|date: 2010/03/23> + 14.170|date: 2010/03/24> + 14.130|date: 2010/03/25> + 13.989|date: 2010/03/26> + 14.130|date: 2010/03/29> + 14.100|date: 2010/03/30> + 14.170|date: 2010/03/31> + 14.250|date: 2010/04/01> + 14.130|date: 2010/04/05> + 14.160|date: 2010/04/06> + 14.200|date: 2010/04/07> + 14.370|date: 2010/04/08> + 14.430|date: 2010/04/09> + 14.550|date: 2010/04/12> + 14.390|date: 2010/04/13> + 14.723|date: 2010/04/14> + 14.600|date: 2010/04/15> + 14.400|date: 2010/04/16> + 14.440|date: 2010/04/19> + 14.510|date: 2010/04/20> + 14.510|date: 2010/04/21> + 14.010|date: 2010/04/22> + 13.620|date: 2010/04/23> + 13.470|date: 2010/04/26> + 13.290|date: 2010/04/27> + 13.300|date: 2010/04/28> + 13.350|date: 2010/04/29> + 13.320|date: 2010/04/30> + 13.140|date: 2010/05/03> + 13.010|date: 2010/05/04> + 13.027|date: 2010/05/05> + 12.730|date: 2010/05/06> + 12.730|date: 2010/05/07> + 13.117|date: 2010/05/10> + 13.070|date: 2010/05/11> + 13.250|date: 2010/05/12> + 13.200|date: 2010/05/13> + 13.010|date: 2010/05/14> + 13.140|date: 2010/05/17> + 13.060|date: 2010/05/18> + 13.100|date: 2010/05/19> + 12.640|date: 2010/05/20> + 12.680|date: 2010/05/21> + 12.500|date: 2010/05/24> + 12.510|date: 2010/05/25> + 12.470|date: 2010/05/26> + 12.780|date: 2010/05/27> + 12.610|date: 2010/05/28> + 12.390|date: 2010/06/01> + 12.880|date: 2010/06/02> + 12.977|date: 2010/06/03> + 12.590|date: 2010/06/04> + 12.750|date: 2010/06/07> + 12.900|date: 2010/06/08> + 12.800|date: 2010/06/09> + 13.060|date: 2010/06/10> + 13.060|date: 2010/06/11> + 12.910|date: 2010/06/14> + 13.137|date: 2010/06/15> + 13.210|date: 2010/06/16> + 13.150|date: 2010/06/17> + 13.380|date: 2010/06/18> + 13.240|date: 2010/06/21> + 13.070|date: 2010/06/22> + 12.940|date: 2010/06/23> + 12.680|date: 2010/06/24> + 12.700|date: 2010/06/25> + 12.820|date: 2010/06/28> + 12.590|date: 2010/06/29> + 12.250|date: 2010/06/30> + 12.330|date: 2010/07/01> + 12.090|date: 2010/07/02> + 12.090|date: 2010/07/06> + 12.370|date: 2010/07/07> + 12.420|date: 2010/07/08> + 12.480|date: 2010/07/09> + 12.580|date: 2010/07/12> + 12.720|date: 2010/07/13> + 12.600|date: 2010/07/14> + 12.760|date: 2010/07/15> + 12.440|date: 2010/07/16> + 12.430|date: 2010/07/19> + 12.700|date: 2010/07/20> + 12.050|date: 2010/07/21> + 12.160|date: 2010/07/22> + 12.100|date: 2010/07/23> + 12.230|date: 2010/07/26> + 12.200|date: 2010/07/27> + 12.430|date: 2010/07/28> + 12.500|date: 2010/07/29> + 12.420|date: 2010/07/30> + 12.630|date: 2010/08/02> + 12.280|date: 2010/08/03> + 12.290|date: 2010/08/04> + 12.330|date: 2010/08/05> + 12.140|date: 2010/08/06> + 12.110|date: 2010/08/09> + 12.000|date: 2010/08/10> + 11.630|date: 2010/08/11> + 11.590|date: 2010/08/12> + 11.560|date: 2010/08/13> + 11.600|date: 2010/08/16> + 11.760|date: 2010/08/17> + 11.710|date: 2010/08/19> + 11.955|date: 2010/08/20> volume |ticker: HCBK> => 66771.000|date: 2009/08/21> + 62582.000|date: 2009/08/24> + 130930.000|date: 2009/08/25> + 115596.000|date: 2009/08/26> + 86377.000|date: 2009/08/27> + 83479.000|date: 2009/08/28> + 122807.000|date: 2009/08/31> + 136486.000|date: 2009/09/01> + 113428.000|date: 2009/09/02> + 94830.000|date: 2009/09/03> + 53027.000|date: 2009/09/04> + 66799.000|date: 2009/09/09> + 75210.000|date: 2009/09/10> + 73602.000|date: 2009/09/11> + 83393.000|date: 2009/09/14> + 93532.000|date: 2009/09/15> + 143804.000|date: 2009/09/16> + 109244.000|date: 2009/09/17> + 186787.000|date: 2009/09/18> + 62013.000|date: 2009/09/21> + 80069.000|date: 2009/09/22> + 79101.000|date: 2009/09/23> + 70192.000|date: 2009/09/24> + 83272.000|date: 2009/09/25> + 85453.000|date: 2009/09/28> + 102953.000|date: 2009/09/29> + 73445.000|date: 2009/09/30> + 90680.000|date: 2009/10/01> + 88943.000|date: 2009/10/02> + 72177.000|date: 2009/10/05> + 50160.000|date: 2009/10/06> + 38815.000|date: 2009/10/07> + 67232.000|date: 2009/10/08> + 62970.000|date: 2009/10/09> + 51682.000|date: 2009/10/12> + 77285.000|date: 2009/10/13> + 60949.000|date: 2009/10/14> + 54513.000|date: 2009/10/15> + 60943.000|date: 2009/10/16> + 77824.000|date: 2009/10/19> + 76030.000|date: 2009/10/20> + 135408.000|date: 2009/10/21> + 103030.000|date: 2009/10/22> + 52804.000|date: 2009/10/23> + 68208.000|date: 2009/10/26> + 92829.000|date: 2009/10/27> + 75888.000|date: 2009/10/28> + 68807.000|date: 2009/11/05> + 41424.000|date: 2009/11/06> + 77540.000|date: 2009/11/09> + 87682.000|date: 2009/11/10> + 71156.000|date: 2009/11/11> + 41392.000|date: 2009/11/13> + 54447.000|date: 2009/11/16> + 27425.000|date: 2009/11/17> + 54174.000|date: 2009/11/18> + 41593.000|date: 2009/11/19> + 31478.000|date: 2009/11/20> + 63174.000|date: 2009/11/23> + 67641.000|date: 2009/11/24> + 45844.000|date: 2009/11/25> + 35746.000|date: 2009/11/27> + 80519.000|date: 2009/11/30> + 73653.000|date: 2009/12/01> + 68393.000|date: 2009/12/02> + 45413.000|date: 2009/12/03> + 71038.000|date: 2009/12/04> + 35935.000|date: 2009/12/07> + 41416.000|date: 2009/12/08> + 41318.000|date: 2009/12/09> + 31426.000|date: 2009/12/10> + 35567.000|date: 2009/12/11> + 35050.000|date: 2009/12/14> + 71232.000|date: 2009/12/15> + 39988.000|date: 2009/12/16> + 48386.000|date: 2009/12/17> + 108685.000|date: 2009/12/18> + 79157.000|date: 2009/12/21> + 43123.000|date: 2009/12/22> + 30193.000|date: 2009/12/23> + 12253.000|date: 2009/12/24> + 21068.000|date: 2009/12/28> + 27346.000|date: 2009/12/29> + 21971.000|date: 2009/12/30> + 22648.000|date: 2009/12/31> + 49989.000|date: 2010/01/04> + 49324.000|date: 2010/01/05> + 40711.000|date: 2010/01/06> + 98192.000|date: 2010/01/07> + 68713.000|date: 2010/01/08> + 43658.000|date: 2010/01/11> + 58458.000|date: 2010/01/12> + 79247.000|date: 2010/01/13> + 75238.000|date: 2010/01/14> + 58956.000|date: 2010/01/15> + 60042.000|date: 2010/01/19> + 80610.000|date: 2010/01/20> + 142055.000|date: 2010/01/21> + 76944.000|date: 2010/01/22> + 59087.000|date: 2010/01/25> + 52737.000|date: 2010/01/26> + 66003.000|date: 2010/01/27> + 60905.000|date: 2010/01/28> + 59475.000|date: 2010/01/29> + 45225.000|date: 2010/02/01> + 60176.000|date: 2010/02/02> + 79432.000|date: 2010/02/03> + 91814.000|date: 2010/02/04> + 106656.000|date: 2010/02/05> + 71201.000|date: 2010/02/08> + 68844.000|date: 2010/02/09> + 49169.000|date: 2010/02/10> + 55910.000|date: 2010/02/11> + 68735.000|date: 2010/02/12> + 74977.000|date: 2010/02/16> + 52865.000|date: 2010/02/17> + 59353.000|date: 2010/02/18> + 71306.000|date: 2010/02/19> + 52644.000|date: 2010/02/22> + 59414.000|date: 2010/02/23> + 50033.000|date: 2010/02/24> + 42467.000|date: 2010/02/25> + 66305.000|date: 2010/02/26> + 61845.000|date: 2010/03/01> + 51894.000|date: 2010/03/02> + 47586.000|date: 2010/03/03> + 49260.000|date: 2010/03/04> + 41864.000|date: 2010/03/05> + 31524.000|date: 2010/03/08> + 50108.000|date: 2010/03/09> + 42669.000|date: 2010/03/10> + 41622.000|date: 2010/03/11> + 47446.000|date: 2010/03/12> + 53774.000|date: 2010/03/15> + 39388.000|date: 2010/03/16> + 69379.000|date: 2010/03/17> + 48783.000|date: 2010/03/18> + 88313.000|date: 2010/03/19> + 40069.000|date: 2010/03/22> + 82193.000|date: 2010/03/23> + 77914.000|date: 2010/03/24> + 67668.000|date: 2010/03/25> + 67498.000|date: 2010/03/26> + 50932.000|date: 2010/03/29> + 36765.000|date: 2010/03/30> + 36084.000|date: 2010/03/31> + 37230.000|date: 2010/04/01> + 46309.000|date: 2010/04/05> + 57973.000|date: 2010/04/06> + 64499.000|date: 2010/04/07> + 51351.000|date: 2010/04/08> + 37392.000|date: 2010/04/09> + 62002.000|date: 2010/04/12> + 48223.000|date: 2010/04/13> + 58624.000|date: 2010/04/14> + 58983.000|date: 2010/04/15> + 76891.000|date: 2010/04/16> + 64767.000|date: 2010/04/19> + 48272.000|date: 2010/04/20> + 90260.000|date: 2010/04/21> + 114047.000|date: 2010/04/22> + 132185.000|date: 2010/04/23> + 77078.000|date: 2010/04/26> + 100121.000|date: 2010/04/27> + 72271.000|date: 2010/04/28> + 58298.000|date: 2010/04/29> + 88131.000|date: 2010/04/30> + 73359.000|date: 2010/05/03> + 87655.000|date: 2010/05/04> + 86412.000|date: 2010/05/05> + 141147.000|date: 2010/05/06> + 143440.000|date: 2010/05/07> + 77304.000|date: 2010/05/10> + 82185.000|date: 2010/05/11> + 90174.000|date: 2010/05/12> + 65555.000|date: 2010/05/13> + 58245.000|date: 2010/05/14> + 89052.000|date: 2010/05/17> + 115913.000|date: 2010/05/18> + 79482.000|date: 2010/05/19> + 120295.000|date: 2010/05/20> + 127978.000|date: 2010/05/21> + 68480.000|date: 2010/05/24> + 86104.000|date: 2010/05/25> + 83152.000|date: 2010/05/26> + 63614.000|date: 2010/05/27> + 61083.000|date: 2010/05/28> + 47806.000|date: 2010/06/01> + 65949.000|date: 2010/06/02> + 63334.000|date: 2010/06/03> + 57856.000|date: 2010/06/04> + 68953.000|date: 2010/06/07> + 68232.000|date: 2010/06/08> + 71281.000|date: 2010/06/09> + 55393.000|date: 2010/06/10> + 63859.000|date: 2010/06/11> + 65393.000|date: 2010/06/14> + 51158.000|date: 2010/06/15> + 57294.000|date: 2010/06/16> + 55381.000|date: 2010/06/17> + 53379.000|date: 2010/06/18> + 76917.000|date: 2010/06/21> + 89468.000|date: 2010/06/22> + 60006.000|date: 2010/06/23> + 74882.000|date: 2010/06/24> + 129328.000|date: 2010/06/25> + 49011.000|date: 2010/06/28> + 88964.000|date: 2010/06/29> + 125895.000|date: 2010/06/30> + 76800.000|date: 2010/07/01> + 38671.000|date: 2010/07/02> + 120598.000|date: 2010/07/06> + 57457.000|date: 2010/07/07> + 47260.000|date: 2010/07/08> + 40427.000|date: 2010/07/09> + 37767.000|date: 2010/07/12> + 48578.000|date: 2010/07/13> + 55781.000|date: 2010/07/14> + 67249.000|date: 2010/07/15> + 68445.000|date: 2010/07/16> + 39651.000|date: 2010/07/19> + 59473.000|date: 2010/07/20> + 112460.000|date: 2010/07/21> + 60758.000|date: 2010/07/22> + 58784.000|date: 2010/07/23> + 38605.000|date: 2010/07/26> + 58225.000|date: 2010/07/27> + 60737.000|date: 2010/07/28> + 73557.000|date: 2010/07/29> + 57961.000|date: 2010/07/30> + 52469.000|date: 2010/08/02> + 53897.000|date: 2010/08/03> + 35372.000|date: 2010/08/04> + 36889.000|date: 2010/08/05> + 34003.000|date: 2010/08/06> + 28712.000|date: 2010/08/09> + 54484.000|date: 2010/08/10> + 60939.000|date: 2010/08/11> + 45864.000|date: 2010/08/12> + 35946.000|date: 2010/08/13> + 28372.000|date: 2010/08/16> + 31187.000|date: 2010/08/17> + 34858.000|date: 2010/08/19> + 53773.000|date: 2010/08/20> open |ticker: HCN> => 42.090|date: 2009/08/21> + 43.330|date: 2009/08/24> + 42.660|date: 2009/08/25> + 42.390|date: 2009/08/26> + 42.370|date: 2009/08/27> + 43.020|date: 2009/08/28> + 42.800|date: 2009/08/31> + 40.700|date: 2009/09/01> + 39.890|date: 2009/09/02> + 40.140|date: 2009/09/03> + 40.110|date: 2009/09/04> + 40.660|date: 2009/09/09> + 41.390|date: 2009/09/10> + 41.140|date: 2009/09/11> + 40.880|date: 2009/09/14> + 41.980|date: 2009/09/15> + 42.530|date: 2009/09/16> + 43.390|date: 2009/09/17> + 43.510|date: 2009/09/18> + 43.140|date: 2009/09/21> + 43.450|date: 2009/09/22> + 43.990|date: 2009/09/23> + 43.140|date: 2009/09/24> + 41.750|date: 2009/09/25> + 41.960|date: 2009/09/28> + 43.130|date: 2009/09/29> + 42.510|date: 2009/09/30> + 41.590|date: 2009/10/01> + 40.710|date: 2009/10/02> + 41.650|date: 2009/10/05> + 42.720|date: 2009/10/06> + 42.090|date: 2009/10/07> + 42.820|date: 2009/10/08> + 42.940|date: 2009/10/09> + 43.700|date: 2009/10/12> + 43.780|date: 2009/10/13> + 44.190|date: 2009/10/14> + 44.410|date: 2009/10/15> + 44.450|date: 2009/10/16> + 44.580|date: 2009/10/19> + 45.420|date: 2009/10/20> + 44.280|date: 2009/10/21> + 43.890|date: 2009/10/22> + 45.020|date: 2009/10/23> + 44.530|date: 2009/10/26> + 45.050|date: 2009/10/27> + 44.910|date: 2009/10/28> + 43.710|date: 2009/11/05> + 42.270|date: 2009/11/06> + 42.650|date: 2009/11/09> + 43.620|date: 2009/11/10> + 43.350|date: 2009/11/11> + 43.410|date: 2009/11/12> + 43.170|date: 2009/11/13> + 43.370|date: 2009/11/16> + 43.420|date: 2009/11/17> + 43.420|date: 2009/11/18> + 44.040|date: 2009/11/19> + 43.620|date: 2009/11/20> + 44.440|date: 2009/11/23> + 44.100|date: 2009/11/24> + 44.120|date: 2009/11/25> + 43.220|date: 2009/11/27> + 42.970|date: 2009/11/30> + 44.730|date: 2009/12/01> + 44.940|date: 2009/12/02> + 45.720|date: 2009/12/03> + 45.780|date: 2009/12/04> + 45.920|date: 2009/12/07> + 45.340|date: 2009/12/08> + 45.390|date: 2009/12/09> + 45.560|date: 2009/12/10> + 45.755|date: 2009/12/11> + 45.540|date: 2009/12/14> + 46.100|date: 2009/12/15> + 45.880|date: 2009/12/16> + 45.160|date: 2009/12/17> + 44.990|date: 2009/12/18> + 45.260|date: 2009/12/21> + 45.440|date: 2009/12/22> + 45.690|date: 2009/12/23> + 45.830|date: 2009/12/24> + 46.320|date: 2009/12/28> + 46.160|date: 2009/12/29> + 45.830|date: 2009/12/30> + 45.950|date: 2009/12/31> + 44.510|date: 2010/01/04> + 44.280|date: 2010/01/05> + 44.750|date: 2010/01/06> + 44.500|date: 2010/01/07> + 44.280|date: 2010/01/08> + 43.680|date: 2010/01/11> + 44.030|date: 2010/01/12> + 44.050|date: 2010/01/13> + 44.690|date: 2010/01/14> + 44.250|date: 2010/01/15> + 44.310|date: 2010/01/19> + 45.220|date: 2010/01/20> + 45.290|date: 2010/01/21> + 44.170|date: 2010/01/22> + 43.650|date: 2010/01/25> + 43.020|date: 2010/01/26> + 43.100|date: 2010/01/27> + 43.610|date: 2010/01/28> + 43.350|date: 2010/01/29> + 43.270|date: 2010/02/01> + 43.120|date: 2010/02/02> + 43.290|date: 2010/02/03> + 41.880|date: 2010/02/04> + 40.360|date: 2010/02/05> + 41.000|date: 2010/02/08> + 40.630|date: 2010/02/09> + 40.410|date: 2010/02/10> + 40.470|date: 2010/02/11> + 40.650|date: 2010/02/12> + 41.010|date: 2010/02/16> + 41.790|date: 2010/02/17> + 41.940|date: 2010/02/18> + 42.230|date: 2010/02/19> + 42.100|date: 2010/02/22> + 41.940|date: 2010/02/23> + 41.690|date: 2010/02/24> + 41.760|date: 2010/02/25> + 42.700|date: 2010/02/26> + 42.530|date: 2010/03/01> + 42.790|date: 2010/03/02> + 42.470|date: 2010/03/03> + 42.500|date: 2010/03/04> + 42.890|date: 2010/03/05> + 43.160|date: 2010/03/08> + 43.230|date: 2010/03/09> + 43.520|date: 2010/03/10> + 43.890|date: 2010/03/11> + 44.590|date: 2010/03/12> + 44.790|date: 2010/03/15> + 45.060|date: 2010/03/16> + 45.990|date: 2010/03/17> + 45.740|date: 2010/03/18> + 45.960|date: 2010/03/19> + 45.570|date: 2010/03/22> + 46.380|date: 2010/03/23> + 46.200|date: 2010/03/24> + 46.500|date: 2010/03/25> + 46.500|date: 2010/03/26> + 46.100|date: 2010/03/29> + 45.880|date: 2010/03/30> + 45.480|date: 2010/03/31> + 45.400|date: 2010/04/01> + 45.250|date: 2010/04/05> + 45.230|date: 2010/04/06> + 45.720|date: 2010/04/07> + 45.090|date: 2010/04/08> + 45.260|date: 2010/04/09> + 45.790|date: 2010/04/12> + 45.250|date: 2010/04/13> + 46.440|date: 2010/04/14> + 45.870|date: 2010/04/15> + 44.200|date: 2010/04/16> + 43.250|date: 2010/04/19> + 43.520|date: 2010/04/20> + 43.840|date: 2010/04/21> + 44.100|date: 2010/04/22> + 44.680|date: 2010/04/23> + 45.240|date: 2010/04/26> + 45.310|date: 2010/04/27> + 44.880|date: 2010/04/28> + 44.990|date: 2010/04/29> + 45.640|date: 2010/04/30> + 45.270|date: 2010/05/03> + 45.460|date: 2010/05/04> + 43.770|date: 2010/05/05> + 42.130|date: 2010/05/06> + 41.070|date: 2010/05/07> + 42.390|date: 2010/05/10> + 42.280|date: 2010/05/11> + 43.090|date: 2010/05/12> + 43.100|date: 2010/05/13> + 42.370|date: 2010/05/14> + 42.000|date: 2010/05/17> + 42.480|date: 2010/05/18> + 41.200|date: 2010/05/19> + 40.970|date: 2010/05/20> + 39.760|date: 2010/05/21> + 42.370|date: 2010/05/24> + 40.770|date: 2010/05/25> + 43.100|date: 2010/05/26> + 42.740|date: 2010/05/27> + 43.580|date: 2010/05/28> + 42.810|date: 2010/06/01> + 42.550|date: 2010/06/02> + 42.950|date: 2010/06/03> + 41.770|date: 2010/06/04> + 41.490|date: 2010/06/07> + 41.220|date: 2010/06/08> + 42.560|date: 2010/06/09> + 43.210|date: 2010/06/10> + 43.450|date: 2010/06/11> + 44.260|date: 2010/06/14> + 44.330|date: 2010/06/15> + 44.610|date: 2010/06/16> + 44.370|date: 2010/06/17> + 44.540|date: 2010/06/18> + 43.760|date: 2010/06/21> + 43.050|date: 2010/06/22> + 42.240|date: 2010/06/23> + 42.120|date: 2010/06/24> + 42.040|date: 2010/06/25> + 42.970|date: 2010/06/28> + 42.270|date: 2010/06/29> + 42.470|date: 2010/06/30> + 42.020|date: 2010/07/01> + 42.190|date: 2010/07/02> + 42.260|date: 2010/07/06> + 41.410|date: 2010/07/07> + 43.000|date: 2010/07/08> + 42.850|date: 2010/07/09> + 43.050|date: 2010/07/12> + 43.760|date: 2010/07/13> + 43.800|date: 2010/07/14> + 43.940|date: 2010/07/15> + 43.390|date: 2010/07/16> + 43.230|date: 2010/07/19> + 43.230|date: 2010/07/20> + 45.000|date: 2010/07/21> + 44.340|date: 2010/07/22> + 44.610|date: 2010/07/23> + 45.160|date: 2010/07/26> + 46.000|date: 2010/07/27> + 45.280|date: 2010/07/28> + 45.750|date: 2010/07/29> + 44.780|date: 2010/07/30> + 45.890|date: 2010/08/02> + 46.390|date: 2010/08/03> + 46.250|date: 2010/08/04> + 45.060|date: 2010/08/05> + 45.140|date: 2010/08/06> + 45.570|date: 2010/08/09> + 45.140|date: 2010/08/10> + 45.100|date: 2010/08/11> + 44.300|date: 2010/08/12> + 44.650|date: 2010/08/13> + 44.570|date: 2010/08/16> + 44.860|date: 2010/08/17> + 45.280|date: 2010/08/19> + 44.650|date: 2010/08/20> high |ticker: HCN> => 43.270|date: 2009/08/21> + 43.530|date: 2009/08/24> + 43.130|date: 2009/08/25> + 42.590|date: 2009/08/26> + 42.930|date: 2009/08/27> + 43.100|date: 2009/08/28> + 43.080|date: 2009/08/31> + 41.410|date: 2009/09/01> + 40.400|date: 2009/09/02> + 40.170|date: 2009/09/03> + 40.230|date: 2009/09/04> + 41.400|date: 2009/09/09> + 41.390|date: 2009/09/10> + 41.580|date: 2009/09/11> + 41.980|date: 2009/09/14> + 42.900|date: 2009/09/15> + 43.470|date: 2009/09/16> + 44.370|date: 2009/09/17> + 43.780|date: 2009/09/18> + 43.390|date: 2009/09/21> + 44.000|date: 2009/09/22> + 44.190|date: 2009/09/23> + 43.330|date: 2009/09/24> + 42.440|date: 2009/09/25> + 43.050|date: 2009/09/28> + 43.510|date: 2009/09/29> + 42.790|date: 2009/09/30> + 41.790|date: 2009/10/01> + 42.010|date: 2009/10/02> + 42.530|date: 2009/10/05> + 43.050|date: 2009/10/06> + 42.560|date: 2009/10/07> + 43.140|date: 2009/10/08> + 43.740|date: 2009/10/09> + 44.070|date: 2009/10/12> + 43.930|date: 2009/10/13> + 44.960|date: 2009/10/14> + 44.870|date: 2009/10/15> + 44.730|date: 2009/10/16> + 45.710|date: 2009/10/19> + 45.420|date: 2009/10/20> + 45.000|date: 2009/10/21> + 45.120|date: 2009/10/22> + 45.430|date: 2009/10/23> + 45.580|date: 2009/10/26> + 45.740|date: 2009/10/27> + 45.640|date: 2009/10/28> + 43.710|date: 2009/11/05> + 43.000|date: 2009/11/06> + 43.780|date: 2009/11/09> + 43.620|date: 2009/11/10> + 43.930|date: 2009/11/11> + 43.690|date: 2009/11/12> + 43.360|date: 2009/11/13> + 44.050|date: 2009/11/16> + 44.020|date: 2009/11/17> + 44.380|date: 2009/11/18> + 44.130|date: 2009/11/19> + 44.220|date: 2009/11/20> + 44.740|date: 2009/11/23> + 44.220|date: 2009/11/24> + 44.370|date: 2009/11/25> + 43.600|date: 2009/11/27> + 44.730|date: 2009/11/30> + 45.100|date: 2009/12/01> + 45.720|date: 2009/12/02> + 46.350|date: 2009/12/03> + 46.320|date: 2009/12/04> + 46.140|date: 2009/12/07> + 46.040|date: 2009/12/08> + 45.960|date: 2009/12/09> + 45.780|date: 2009/12/10> + 45.755|date: 2009/12/11> + 46.170|date: 2009/12/14> + 46.150|date: 2009/12/15> + 46.150|date: 2009/12/16> + 45.530|date: 2009/12/17> + 45.250|date: 2009/12/18> + 45.520|date: 2009/12/21> + 45.720|date: 2009/12/22> + 46.140|date: 2009/12/23> + 46.280|date: 2009/12/24> + 46.740|date: 2009/12/28> + 46.450|date: 2009/12/29> + 45.960|date: 2009/12/30> + 46.200|date: 2009/12/31> + 44.960|date: 2010/01/04> + 44.740|date: 2010/01/05> + 44.950|date: 2010/01/06> + 44.860|date: 2010/01/07> + 44.550|date: 2010/01/08> + 44.240|date: 2010/01/11> + 44.380|date: 2010/01/12> + 44.810|date: 2010/01/13> + 44.690|date: 2010/01/14> + 44.550|date: 2010/01/15> + 45.600|date: 2010/01/19> + 45.370|date: 2010/01/20> + 45.610|date: 2010/01/21> + 44.550|date: 2010/01/22> + 43.650|date: 2010/01/25> + 43.500|date: 2010/01/26> + 43.460|date: 2010/01/27> + 43.680|date: 2010/01/28> + 43.980|date: 2010/01/29> + 43.480|date: 2010/02/01> + 43.549|date: 2010/02/02> + 43.300|date: 2010/02/03> + 42.080|date: 2010/02/04> + 41.050|date: 2010/02/05> + 41.120|date: 2010/02/08> + 40.780|date: 2010/02/09> + 41.080|date: 2010/02/10> + 41.080|date: 2010/02/11> + 40.810|date: 2010/02/12> + 41.750|date: 2010/02/16> + 42.180|date: 2010/02/17> + 42.540|date: 2010/02/18> + 42.320|date: 2010/02/19> + 42.190|date: 2010/02/22> + 42.050|date: 2010/02/23> + 42.260|date: 2010/02/24> + 42.670|date: 2010/02/25> + 42.750|date: 2010/02/26> + 42.750|date: 2010/03/01> + 42.900|date: 2010/03/02> + 42.540|date: 2010/03/03> + 42.715|date: 2010/03/04> + 43.260|date: 2010/03/05> + 43.470|date: 2010/03/08> + 43.850|date: 2010/03/09> + 44.070|date: 2010/03/10> + 44.480|date: 2010/03/11> + 44.980|date: 2010/03/12> + 45.050|date: 2010/03/15> + 46.060|date: 2010/03/16> + 46.363|date: 2010/03/17> + 46.050|date: 2010/03/18> + 46.220|date: 2010/03/19> + 46.360|date: 2010/03/22> + 46.380|date: 2010/03/23> + 46.690|date: 2010/03/24> + 46.790|date: 2010/03/25> + 46.520|date: 2010/03/26> + 46.180|date: 2010/03/29> + 46.180|date: 2010/03/30> + 45.720|date: 2010/03/31> + 45.670|date: 2010/04/01> + 45.650|date: 2010/04/05> + 45.910|date: 2010/04/06> + 45.920|date: 2010/04/07> + 45.200|date: 2010/04/08> + 45.865|date: 2010/04/09> + 45.970|date: 2010/04/12> + 46.290|date: 2010/04/13> + 46.440|date: 2010/04/14> + 45.880|date: 2010/04/15> + 44.580|date: 2010/04/16> + 43.930|date: 2010/04/19> + 43.850|date: 2010/04/20> + 44.790|date: 2010/04/21> + 44.866|date: 2010/04/22> + 45.350|date: 2010/04/23> + 46.050|date: 2010/04/26> + 45.540|date: 2010/04/27> + 45.050|date: 2010/04/28> + 45.850|date: 2010/04/29> + 46.020|date: 2010/04/30> + 46.060|date: 2010/05/03> + 45.640|date: 2010/05/04> + 44.270|date: 2010/05/05> + 43.060|date: 2010/05/06> + 41.680|date: 2010/05/07> + 42.960|date: 2010/05/10> + 43.230|date: 2010/05/11> + 43.270|date: 2010/05/12> + 43.130|date: 2010/05/13> + 42.390|date: 2010/05/14> + 42.600|date: 2010/05/17> + 42.670|date: 2010/05/18> + 41.740|date: 2010/05/19> + 41.300|date: 2010/05/20> + 41.570|date: 2010/05/21> + 42.370|date: 2010/05/24> + 42.730|date: 2010/05/25> + 43.270|date: 2010/05/26> + 43.640|date: 2010/05/27> + 43.890|date: 2010/05/28> + 43.220|date: 2010/06/01> + 42.770|date: 2010/06/02> + 43.040|date: 2010/06/03> + 42.240|date: 2010/06/04> + 41.980|date: 2010/06/07> + 42.240|date: 2010/06/08> + 43.150|date: 2010/06/09> + 43.890|date: 2010/06/10> + 44.040|date: 2010/06/11> + 44.490|date: 2010/06/14> + 44.840|date: 2010/06/15> + 44.770|date: 2010/06/16> + 44.620|date: 2010/06/17> + 44.560|date: 2010/06/18> + 43.970|date: 2010/06/21> + 43.180|date: 2010/06/22> + 42.850|date: 2010/06/23> + 42.420|date: 2010/06/24> + 42.960|date: 2010/06/25> + 43.050|date: 2010/06/28> + 42.750|date: 2010/06/29> + 43.000|date: 2010/06/30> + 42.270|date: 2010/07/01> + 42.280|date: 2010/07/02> + 42.580|date: 2010/07/06> + 42.660|date: 2010/07/07> + 43.100|date: 2010/07/08> + 43.200|date: 2010/07/09> + 43.380|date: 2010/07/12> + 44.200|date: 2010/07/13> + 44.300|date: 2010/07/14> + 43.950|date: 2010/07/15> + 43.600|date: 2010/07/16> + 44.030|date: 2010/07/19> + 44.540|date: 2010/07/20> + 45.060|date: 2010/07/21> + 45.060|date: 2010/07/22> + 45.100|date: 2010/07/23> + 45.690|date: 2010/07/26> + 46.000|date: 2010/07/27> + 45.740|date: 2010/07/28> + 45.810|date: 2010/07/29> + 45.420|date: 2010/07/30> + 46.660|date: 2010/08/02> + 46.490|date: 2010/08/03> + 46.590|date: 2010/08/04> + 45.720|date: 2010/08/05> + 45.590|date: 2010/08/06> + 45.800|date: 2010/08/09> + 46.060|date: 2010/08/10> + 45.150|date: 2010/08/11> + 45.130|date: 2010/08/12> + 45.120|date: 2010/08/13> + 44.940|date: 2010/08/16> + 45.500|date: 2010/08/17> + 45.280|date: 2010/08/19> + 45.140|date: 2010/08/20> low |ticker: HCN> => 42.090|date: 2009/08/21> + 42.420|date: 2009/08/24> + 42.270|date: 2009/08/25> + 41.920|date: 2009/08/26> + 41.781|date: 2009/08/27> + 42.600|date: 2009/08/28> + 42.380|date: 2009/08/31> + 40.000|date: 2009/09/01> + 39.820|date: 2009/09/02> + 39.780|date: 2009/09/03> + 39.550|date: 2009/09/04> + 40.240|date: 2009/09/09> + 40.560|date: 2009/09/10> + 40.920|date: 2009/09/11> + 40.620|date: 2009/09/14> + 41.440|date: 2009/09/15> + 42.410|date: 2009/09/16> + 42.770|date: 2009/09/17> + 42.800|date: 2009/09/18> + 42.620|date: 2009/09/21> + 43.270|date: 2009/09/22> + 42.670|date: 2009/09/23> + 41.630|date: 2009/09/24> + 41.610|date: 2009/09/25> + 41.890|date: 2009/09/28> + 42.390|date: 2009/09/29> + 41.170|date: 2009/09/30> + 40.960|date: 2009/10/01> + 40.530|date: 2009/10/02> + 41.560|date: 2009/10/05> + 41.870|date: 2009/10/06> + 41.870|date: 2009/10/07> + 42.570|date: 2009/10/08> + 42.700|date: 2009/10/09> + 43.460|date: 2009/10/12> + 43.141|date: 2009/10/13> + 43.980|date: 2009/10/14> + 44.360|date: 2009/10/15> + 43.950|date: 2009/10/16> + 44.280|date: 2009/10/19> + 44.460|date: 2009/10/20> + 43.890|date: 2009/10/21> + 43.570|date: 2009/10/22> + 44.360|date: 2009/10/23> + 44.530|date: 2009/10/26> + 44.910|date: 2009/10/27> + 44.000|date: 2009/10/28> + 41.930|date: 2009/11/05> + 41.920|date: 2009/11/06> + 42.320|date: 2009/11/09> + 42.350|date: 2009/11/10> + 43.070|date: 2009/11/11> + 42.750|date: 2009/11/12> + 42.750|date: 2009/11/13> + 43.120|date: 2009/11/16> + 43.210|date: 2009/11/17> + 43.350|date: 2009/11/18> + 43.570|date: 2009/11/19> + 43.510|date: 2009/11/20> + 43.920|date: 2009/11/23> + 43.810|date: 2009/11/24> + 43.870|date: 2009/11/25> + 42.800|date: 2009/11/27> + 42.860|date: 2009/11/30> + 44.320|date: 2009/12/01> + 44.700|date: 2009/12/02> + 45.010|date: 2009/12/03> + 45.320|date: 2009/12/04> + 45.180|date: 2009/12/07> + 45.150|date: 2009/12/08> + 45.260|date: 2009/12/09> + 45.160|date: 2009/12/10> + 44.950|date: 2009/12/11> + 45.350|date: 2009/12/14> + 45.500|date: 2009/12/15> + 45.250|date: 2009/12/16> + 44.810|date: 2009/12/17> + 44.650|date: 2009/12/18> + 44.930|date: 2009/12/21> + 45.280|date: 2009/12/22> + 45.355|date: 2009/12/23> + 45.680|date: 2009/12/24> + 46.000|date: 2009/12/28> + 45.740|date: 2009/12/29> + 45.550|date: 2009/12/30> + 44.320|date: 2009/12/31> + 43.930|date: 2010/01/04> + 43.870|date: 2010/01/05> + 44.310|date: 2010/01/06> + 43.980|date: 2010/01/07> + 43.850|date: 2010/01/08> + 43.620|date: 2010/01/11> + 43.500|date: 2010/01/12> + 43.920|date: 2010/01/13> + 44.150|date: 2010/01/14> + 44.170|date: 2010/01/15> + 44.310|date: 2010/01/19> + 44.680|date: 2010/01/20> + 44.080|date: 2010/01/21> + 43.100|date: 2010/01/22> + 42.620|date: 2010/01/25> + 42.920|date: 2010/01/26> + 42.460|date: 2010/01/27> + 42.890|date: 2010/01/28> + 42.810|date: 2010/01/29> + 42.800|date: 2010/02/01> + 42.590|date: 2010/02/02> + 42.240|date: 2010/02/03> + 40.420|date: 2010/02/04> + 39.820|date: 2010/02/05> + 40.190|date: 2010/02/08> + 39.990|date: 2010/02/09> + 39.940|date: 2010/02/10> + 40.190|date: 2010/02/11> + 40.080|date: 2010/02/12> + 40.860|date: 2010/02/16> + 41.660|date: 2010/02/17> + 41.540|date: 2010/02/18> + 41.720|date: 2010/02/19> + 41.680|date: 2010/02/22> + 41.470|date: 2010/02/23> + 41.450|date: 2010/02/24> + 41.550|date: 2010/02/25> + 42.360|date: 2010/02/26> + 42.310|date: 2010/03/01> + 42.330|date: 2010/03/02> + 42.180|date: 2010/03/03> + 42.240|date: 2010/03/04> + 42.590|date: 2010/03/05> + 43.020|date: 2010/03/08> + 43.120|date: 2010/03/09> + 43.310|date: 2010/03/10> + 43.750|date: 2010/03/11> + 44.430|date: 2010/03/12> + 44.520|date: 2010/03/15> + 44.850|date: 2010/03/16> + 45.840|date: 2010/03/17> + 45.500|date: 2010/03/18> + 45.300|date: 2010/03/19> + 45.410|date: 2010/03/22> + 45.800|date: 2010/03/23> + 46.090|date: 2010/03/24> + 46.250|date: 2010/03/25> + 45.690|date: 2010/03/26> + 45.660|date: 2010/03/29> + 45.640|date: 2010/03/30> + 45.190|date: 2010/03/31> + 44.680|date: 2010/04/01> + 45.120|date: 2010/04/05> + 45.100|date: 2010/04/06> + 45.050|date: 2010/04/07> + 44.800|date: 2010/04/08> + 45.095|date: 2010/04/09> + 45.240|date: 2010/04/12> + 45.190|date: 2010/04/13> + 45.700|date: 2010/04/14> + 44.260|date: 2010/04/15> + 43.240|date: 2010/04/16> + 43.090|date: 2010/04/19> + 43.010|date: 2010/04/20> + 43.670|date: 2010/04/21> + 44.020|date: 2010/04/22> + 44.500|date: 2010/04/23> + 45.150|date: 2010/04/26> + 44.420|date: 2010/04/27> + 44.380|date: 2010/04/28> + 44.970|date: 2010/04/29> + 44.900|date: 2010/04/30> + 45.240|date: 2010/05/03> + 44.120|date: 2010/05/04> + 43.270|date: 2010/05/05> + 38.420|date: 2010/05/06> + 39.950|date: 2010/05/07> + 41.780|date: 2010/05/10> + 42.160|date: 2010/05/11> + 42.700|date: 2010/05/12> + 42.400|date: 2010/05/13> + 41.710|date: 2010/05/14> + 41.250|date: 2010/05/17> + 41.270|date: 2010/05/18> + 40.440|date: 2010/05/19> + 39.990|date: 2010/05/20> + 39.500|date: 2010/05/21> + 41.500|date: 2010/05/24> + 40.500|date: 2010/05/25> + 41.660|date: 2010/05/26> + 42.250|date: 2010/05/27> + 42.930|date: 2010/05/28> + 42.280|date: 2010/06/01> + 41.800|date: 2010/06/02> + 42.390|date: 2010/06/03> + 41.050|date: 2010/06/04> + 41.130|date: 2010/06/07> + 40.700|date: 2010/06/08> + 42.160|date: 2010/06/09> + 42.670|date: 2010/06/10> + 43.130|date: 2010/06/11> + 43.850|date: 2010/06/14> + 43.870|date: 2010/06/15> + 44.050|date: 2010/06/16> + 44.120|date: 2010/06/17> + 43.220|date: 2010/06/18> + 42.920|date: 2010/06/21> + 42.010|date: 2010/06/22> + 41.830|date: 2010/06/23> + 41.660|date: 2010/06/24> + 41.830|date: 2010/06/25> + 42.440|date: 2010/06/28> + 42.040|date: 2010/06/29> + 42.010|date: 2010/06/30> + 41.330|date: 2010/07/01> + 41.530|date: 2010/07/02> + 40.850|date: 2010/07/06> + 41.210|date: 2010/07/07> + 42.200|date: 2010/07/08> + 42.630|date: 2010/07/09> + 42.860|date: 2010/07/12> + 43.480|date: 2010/07/13> + 43.440|date: 2010/07/14> + 43.200|date: 2010/07/15> + 42.690|date: 2010/07/16> + 42.670|date: 2010/07/19> + 43.050|date: 2010/07/20> + 43.680|date: 2010/07/21> + 44.180|date: 2010/07/22> + 44.110|date: 2010/07/23> + 44.730|date: 2010/07/26> + 44.940|date: 2010/07/27> + 45.160|date: 2010/07/28> + 44.800|date: 2010/07/29> + 44.700|date: 2010/07/30> + 45.630|date: 2010/08/02> + 45.910|date: 2010/08/03> + 45.660|date: 2010/08/04> + 45.060|date: 2010/08/05> + 44.800|date: 2010/08/06> + 45.380|date: 2010/08/09> + 45.140|date: 2010/08/10> + 44.480|date: 2010/08/11> + 44.090|date: 2010/08/12> + 44.630|date: 2010/08/13> + 44.240|date: 2010/08/16> + 44.630|date: 2010/08/17> + 44.640|date: 2010/08/19> + 44.600|date: 2010/08/20> close |ticker: HCN> => 43.010|date: 2009/08/21> + 42.470|date: 2009/08/24> + 42.400|date: 2009/08/25> + 42.250|date: 2009/08/26> + 42.820|date: 2009/08/27> + 43.080|date: 2009/08/28> + 42.710|date: 2009/08/31> + 40.080|date: 2009/09/01> + 40.000|date: 2009/09/02> + 40.000|date: 2009/09/03> + 40.140|date: 2009/09/04> + 41.390|date: 2009/09/09> + 41.140|date: 2009/09/10> + 41.280|date: 2009/09/11> + 41.970|date: 2009/09/14> + 42.590|date: 2009/09/15> + 43.450|date: 2009/09/16> + 43.290|date: 2009/09/17> + 43.440|date: 2009/09/18> + 42.990|date: 2009/09/21> + 43.980|date: 2009/09/22> + 42.700|date: 2009/09/23> + 42.010|date: 2009/09/24> + 41.870|date: 2009/09/25> + 43.030|date: 2009/09/28> + 42.460|date: 2009/09/29> + 41.620|date: 2009/09/30> + 41.000|date: 2009/10/01> + 41.380|date: 2009/10/02> + 42.370|date: 2009/10/05> + 42.310|date: 2009/10/06> + 42.530|date: 2009/10/07> + 42.960|date: 2009/10/08> + 43.690|date: 2009/10/09> + 43.930|date: 2009/10/12> + 43.670|date: 2009/10/13> + 44.810|date: 2009/10/14> + 44.820|date: 2009/10/15> + 44.250|date: 2009/10/16> + 45.480|date: 2009/10/19> + 44.590|date: 2009/10/20> + 43.920|date: 2009/10/21> + 45.070|date: 2009/10/22> + 44.490|date: 2009/10/23> + 45.030|date: 2009/10/26> + 45.200|date: 2009/10/27> + 44.040|date: 2009/10/28> + 42.900|date: 2009/11/05> + 42.140|date: 2009/11/06> + 43.720|date: 2009/11/09> + 43.020|date: 2009/11/10> + 43.450|date: 2009/11/11> + 42.850|date: 2009/11/12> + 43.160|date: 2009/11/13> + 43.500|date: 2009/11/16> + 43.230|date: 2009/11/17> + 44.270|date: 2009/11/18> + 43.760|date: 2009/11/19> + 43.840|date: 2009/11/20> + 44.210|date: 2009/11/23> + 44.050|date: 2009/11/24> + 44.050|date: 2009/11/25> + 42.800|date: 2009/11/27> + 44.550|date: 2009/11/30> + 44.940|date: 2009/12/01> + 45.550|date: 2009/12/02> + 45.180|date: 2009/12/03> + 46.090|date: 2009/12/04> + 45.590|date: 2009/12/07> + 45.410|date: 2009/12/08> + 45.490|date: 2009/12/09> + 45.380|date: 2009/12/10> + 45.460|date: 2009/12/11> + 46.090|date: 2009/12/14> + 45.640|date: 2009/12/15> + 45.390|date: 2009/12/16> + 44.990|date: 2009/12/17> + 45.150|date: 2009/12/18> + 45.480|date: 2009/12/21> + 45.700|date: 2009/12/22> + 45.570|date: 2009/12/23> + 46.190|date: 2009/12/24> + 46.160|date: 2009/12/28> + 45.830|date: 2009/12/29> + 45.930|date: 2009/12/30> + 44.320|date: 2009/12/31> + 44.040|date: 2010/01/04> + 44.660|date: 2010/01/05> + 44.440|date: 2010/01/06> + 44.530|date: 2010/01/07> + 44.070|date: 2010/01/08> + 44.170|date: 2010/01/11> + 43.770|date: 2010/01/12> + 44.710|date: 2010/01/13> + 44.380|date: 2010/01/14> + 44.300|date: 2010/01/15> + 45.430|date: 2010/01/19> + 45.250|date: 2010/01/20> + 44.180|date: 2010/01/21> + 43.210|date: 2010/01/22> + 43.320|date: 2010/01/25> + 43.090|date: 2010/01/26> + 43.420|date: 2010/01/27> + 43.290|date: 2010/01/28> + 43.000|date: 2010/01/29> + 43.060|date: 2010/02/01> + 43.360|date: 2010/02/02> + 42.740|date: 2010/02/03> + 40.420|date: 2010/02/04> + 41.020|date: 2010/02/05> + 40.260|date: 2010/02/08> + 40.320|date: 2010/02/09> + 40.480|date: 2010/02/10> + 40.990|date: 2010/02/11> + 40.760|date: 2010/02/12> + 41.710|date: 2010/02/16> + 42.020|date: 2010/02/17> + 42.350|date: 2010/02/18> + 41.860|date: 2010/02/19> + 42.000|date: 2010/02/22> + 41.540|date: 2010/02/23> + 42.260|date: 2010/02/24> + 42.630|date: 2010/02/25> + 42.360|date: 2010/02/26> + 42.700|date: 2010/03/01> + 42.530|date: 2010/03/02> + 42.340|date: 2010/03/03> + 42.630|date: 2010/03/04> + 43.160|date: 2010/03/05> + 43.400|date: 2010/03/08> + 43.630|date: 2010/03/09> + 44.040|date: 2010/03/10> + 44.480|date: 2010/03/11> + 44.780|date: 2010/03/12> + 44.960|date: 2010/03/15> + 45.980|date: 2010/03/16> + 46.210|date: 2010/03/17> + 45.910|date: 2010/03/18> + 45.750|date: 2010/03/19> + 46.260|date: 2010/03/22> + 46.250|date: 2010/03/23> + 46.310|date: 2010/03/24> + 46.270|date: 2010/03/25> + 45.880|date: 2010/03/26> + 45.830|date: 2010/03/29> + 45.710|date: 2010/03/30> + 45.230|date: 2010/03/31> + 45.090|date: 2010/04/01> + 45.390|date: 2010/04/05> + 45.910|date: 2010/04/06> + 45.130|date: 2010/04/07> + 45.090|date: 2010/04/08> + 45.630|date: 2010/04/09> + 45.300|date: 2010/04/12> + 46.150|date: 2010/04/13> + 45.920|date: 2010/04/14> + 44.260|date: 2010/04/15> + 43.280|date: 2010/04/16> + 43.250|date: 2010/04/19> + 43.850|date: 2010/04/20> + 44.400|date: 2010/04/21> + 44.760|date: 2010/04/22> + 45.230|date: 2010/04/23> + 45.460|date: 2010/04/26> + 44.450|date: 2010/04/27> + 44.620|date: 2010/04/28> + 45.780|date: 2010/04/29> + 44.930|date: 2010/04/30> + 45.940|date: 2010/05/03> + 44.390|date: 2010/05/04> + 43.530|date: 2010/05/05> + 40.740|date: 2010/05/06> + 40.550|date: 2010/05/07> + 42.890|date: 2010/05/10> + 42.910|date: 2010/05/11> + 43.040|date: 2010/05/12> + 42.620|date: 2010/05/13> + 42.010|date: 2010/05/14> + 42.080|date: 2010/05/17> + 41.420|date: 2010/05/18> + 41.080|date: 2010/05/19> + 40.000|date: 2010/05/20> + 41.510|date: 2010/05/21> + 41.510|date: 2010/05/24> + 42.620|date: 2010/05/25> + 41.860|date: 2010/05/26> + 43.600|date: 2010/05/27> + 43.080|date: 2010/05/28> + 42.360|date: 2010/06/01> + 42.770|date: 2010/06/02> + 42.570|date: 2010/06/03> + 41.210|date: 2010/06/04> + 41.150|date: 2010/06/07> + 42.150|date: 2010/06/08> + 42.390|date: 2010/06/09> + 43.820|date: 2010/06/10> + 44.000|date: 2010/06/11> + 44.220|date: 2010/06/14> + 44.820|date: 2010/06/15> + 44.180|date: 2010/06/16> + 44.400|date: 2010/06/17> + 43.330|date: 2010/06/18> + 43.050|date: 2010/06/21> + 42.090|date: 2010/06/22> + 42.410|date: 2010/06/23> + 41.800|date: 2010/06/24> + 42.750|date: 2010/06/25> + 42.770|date: 2010/06/28> + 42.370|date: 2010/06/29> + 42.120|date: 2010/06/30> + 41.980|date: 2010/07/01> + 41.760|date: 2010/07/02> + 41.280|date: 2010/07/06> + 42.610|date: 2010/07/07> + 42.850|date: 2010/07/08> + 43.180|date: 2010/07/09> + 43.290|date: 2010/07/12> + 44.120|date: 2010/07/13> + 43.900|date: 2010/07/14> + 43.730|date: 2010/07/15> + 42.980|date: 2010/07/16> + 43.800|date: 2010/07/19> + 44.480|date: 2010/07/20> + 43.850|date: 2010/07/21> + 44.810|date: 2010/07/22> + 45.080|date: 2010/07/23> + 45.630|date: 2010/07/26> + 45.500|date: 2010/07/27> + 45.490|date: 2010/07/28> + 45.130|date: 2010/07/29> + 45.310|date: 2010/07/30> + 46.560|date: 2010/08/02> + 46.030|date: 2010/08/03> + 46.010|date: 2010/08/04> + 45.500|date: 2010/08/05> + 45.490|date: 2010/08/06> + 45.600|date: 2010/08/09> + 45.580|date: 2010/08/10> + 44.710|date: 2010/08/11> + 44.660|date: 2010/08/12> + 44.720|date: 2010/08/13> + 44.490|date: 2010/08/16> + 45.390|date: 2010/08/17> + 44.860|date: 2010/08/19> + 45.080|date: 2010/08/20> volume |ticker: HCN> => 28460.000|date: 2009/08/21> + 18968.000|date: 2009/08/24> + 18082.000|date: 2009/08/25> + 17011.000|date: 2009/08/26> + 12274.000|date: 2009/08/27> + 15740.000|date: 2009/08/28> + 15051.000|date: 2009/08/31> + 115006.000|date: 2009/09/01> + 40877.000|date: 2009/09/02> + 31550.000|date: 2009/09/03> + 19896.000|date: 2009/09/04> + 19835.000|date: 2009/09/09> + 19114.000|date: 2009/09/10> + 17550.000|date: 2009/09/11> + 15637.000|date: 2009/09/14> + 16274.000|date: 2009/09/15> + 19107.000|date: 2009/09/16> + 15717.000|date: 2009/09/17> + 21399.000|date: 2009/09/18> + 17172.000|date: 2009/09/21> + 18540.000|date: 2009/09/22> + 21121.000|date: 2009/09/23> + 17742.000|date: 2009/09/24> + 17495.000|date: 2009/09/25> + 18214.000|date: 2009/09/28> + 17933.000|date: 2009/09/29> + 38627.000|date: 2009/09/30> + 30297.000|date: 2009/10/01> + 25735.000|date: 2009/10/02> + 21800.000|date: 2009/10/05> + 14705.000|date: 2009/10/06> + 13492.000|date: 2009/10/07> + 17384.000|date: 2009/10/08> + 15885.000|date: 2009/10/09> + 12875.000|date: 2009/10/12> + 12607.000|date: 2009/10/13> + 19784.000|date: 2009/10/14> + 12922.000|date: 2009/10/15> + 17739.000|date: 2009/10/16> + 19286.000|date: 2009/10/19> + 18720.000|date: 2009/10/20> + 16310.000|date: 2009/10/21> + 18909.000|date: 2009/10/22> + 26256.000|date: 2009/10/23> + 21845.000|date: 2009/10/26> + 23018.000|date: 2009/10/27> + 27190.000|date: 2009/10/28> + 29208.000|date: 2009/11/05> + 20601.000|date: 2009/11/06> + 21703.000|date: 2009/11/09> + 16453.000|date: 2009/11/10> + 14133.000|date: 2009/11/11> + 14912.000|date: 2009/11/12> + 13194.000|date: 2009/11/13> + 18957.000|date: 2009/11/16> + 17541.000|date: 2009/11/17> + 13794.000|date: 2009/11/18> + 15170.000|date: 2009/11/19> + 13813.000|date: 2009/11/20> + 12591.000|date: 2009/11/23> + 13312.000|date: 2009/11/24> + 8524.000|date: 2009/11/25> + 8734.000|date: 2009/11/27> + 27437.000|date: 2009/11/30> + 17505.000|date: 2009/12/01> + 16736.000|date: 2009/12/02> + 15392.000|date: 2009/12/03> + 18846.000|date: 2009/12/04> + 14731.000|date: 2009/12/07> + 10449.000|date: 2009/12/08> + 10596.000|date: 2009/12/09> + 10491.000|date: 2009/12/10> + 17279.000|date: 2009/12/11> + 17303.000|date: 2009/12/14> + 13616.000|date: 2009/12/15> + 11463.000|date: 2009/12/16> + 12363.000|date: 2009/12/17> + 17114.000|date: 2009/12/18> + 13015.000|date: 2009/12/21> + 9848.000|date: 2009/12/22> + 12155.000|date: 2009/12/23> + 4654.000|date: 2009/12/24> + 8332.000|date: 2009/12/28> + 6599.000|date: 2009/12/29> + 6089.000|date: 2009/12/30> + 15171.000|date: 2009/12/31> + 14265.000|date: 2010/01/04> + 11732.000|date: 2010/01/05> + 10616.000|date: 2010/01/06> + 15287.000|date: 2010/01/07> + 10896.000|date: 2010/01/08> + 12495.000|date: 2010/01/11> + 12609.000|date: 2010/01/12> + 13688.000|date: 2010/01/13> + 9383.000|date: 2010/01/14> + 15317.000|date: 2010/01/15> + 13504.000|date: 2010/01/19> + 13243.000|date: 2010/01/20> + 16075.000|date: 2010/01/21> + 19346.000|date: 2010/01/22> + 16792.000|date: 2010/01/25> + 11817.000|date: 2010/01/26> + 14425.000|date: 2010/01/27> + 18267.000|date: 2010/01/28> + 19553.000|date: 2010/01/29> + 15987.000|date: 2010/02/01> + 22143.000|date: 2010/02/02> + 16223.000|date: 2010/02/03> + 31316.000|date: 2010/02/04> + 27041.000|date: 2010/02/05> + 16603.000|date: 2010/02/08> + 18041.000|date: 2010/02/09> + 11587.000|date: 2010/02/10> + 11191.000|date: 2010/02/11> + 14910.000|date: 2010/02/12> + 15269.000|date: 2010/02/16> + 10392.000|date: 2010/02/17> + 14937.000|date: 2010/02/18> + 21479.000|date: 2010/02/19> + 13195.000|date: 2010/02/22> + 16227.000|date: 2010/02/23> + 16049.000|date: 2010/02/24> + 26025.000|date: 2010/02/25> + 18550.000|date: 2010/02/26> + 13691.000|date: 2010/03/01> + 11188.000|date: 2010/03/02> + 9133.000|date: 2010/03/03> + 9168.000|date: 2010/03/04> + 16682.000|date: 2010/03/05> + 10007.000|date: 2010/03/08> + 12944.000|date: 2010/03/09> + 19844.000|date: 2010/03/10> + 11472.000|date: 2010/03/11> + 12202.000|date: 2010/03/12> + 10234.000|date: 2010/03/15> + 28712.000|date: 2010/03/16> + 16470.000|date: 2010/03/17> + 13286.000|date: 2010/03/18> + 16277.000|date: 2010/03/19> + 10622.000|date: 2010/03/22> + 9377.000|date: 2010/03/23> + 13466.000|date: 2010/03/24> + 12446.000|date: 2010/03/25> + 12689.000|date: 2010/03/26> + 9172.000|date: 2010/03/29> + 8031.000|date: 2010/03/30> + 10199.000|date: 2010/03/31> + 11299.000|date: 2010/04/01> + 8665.000|date: 2010/04/05> + 14818.000|date: 2010/04/06> + 12220.000|date: 2010/04/07> + 13199.000|date: 2010/04/08> + 17741.000|date: 2010/04/09> + 15557.000|date: 2010/04/12> + 10824.000|date: 2010/04/13> + 11382.000|date: 2010/04/14> + 17892.000|date: 2010/04/15> + 25900.000|date: 2010/04/16> + 26875.000|date: 2010/04/19> + 13812.000|date: 2010/04/20> + 10988.000|date: 2010/04/21> + 10623.000|date: 2010/04/22> + 13342.000|date: 2010/04/23> + 12614.000|date: 2010/04/26> + 20879.000|date: 2010/04/27> + 18550.000|date: 2010/04/28> + 15004.000|date: 2010/04/29> + 13154.000|date: 2010/04/30> + 11890.000|date: 2010/05/03> + 18765.000|date: 2010/05/04> + 22254.000|date: 2010/05/05> + 37129.000|date: 2010/05/06> + 25221.000|date: 2010/05/07> + 24577.000|date: 2010/05/10> + 15200.000|date: 2010/05/11> + 13835.000|date: 2010/05/12> + 14250.000|date: 2010/05/13> + 18790.000|date: 2010/05/14> + 20841.000|date: 2010/05/17> + 19976.000|date: 2010/05/18> + 19391.000|date: 2010/05/19> + 36615.000|date: 2010/05/20> + 29186.000|date: 2010/05/21> + 24341.000|date: 2010/05/24> + 33456.000|date: 2010/05/25> + 27930.000|date: 2010/05/26> + 17590.000|date: 2010/05/27> + 15718.000|date: 2010/05/28> + 17683.000|date: 2010/06/01> + 20777.000|date: 2010/06/02> + 11535.000|date: 2010/06/03> + 20171.000|date: 2010/06/04> + 17634.000|date: 2010/06/07> + 19051.000|date: 2010/06/08> + 22940.000|date: 2010/06/09> + 15814.000|date: 2010/06/10> + 13564.000|date: 2010/06/11> + 20073.000|date: 2010/06/14> + 24526.000|date: 2010/06/15> + 20594.000|date: 2010/06/16> + 15857.000|date: 2010/06/17> + 29882.000|date: 2010/06/18> + 13705.000|date: 2010/06/21> + 19362.000|date: 2010/06/22> + 16314.000|date: 2010/06/23> + 18557.000|date: 2010/06/24> + 26531.000|date: 2010/06/25> + 15070.000|date: 2010/06/28> + 33411.000|date: 2010/06/29> + 18976.000|date: 2010/06/30> + 20131.000|date: 2010/07/01> + 16601.000|date: 2010/07/02> + 19054.000|date: 2010/07/06> + 21134.000|date: 2010/07/07> + 16031.000|date: 2010/07/08> + 15708.000|date: 2010/07/09> + 13710.000|date: 2010/07/12> + 16321.000|date: 2010/07/13> + 18146.000|date: 2010/07/14> + 15368.000|date: 2010/07/15> + 29352.000|date: 2010/07/16> + 19501.000|date: 2010/07/19> + 17297.000|date: 2010/07/20> + 22392.000|date: 2010/07/21> + 23518.000|date: 2010/07/22> + 20209.000|date: 2010/07/23> + 16714.000|date: 2010/07/26> + 15056.000|date: 2010/07/27> + 13615.000|date: 2010/07/28> + 11381.000|date: 2010/07/29> + 16208.000|date: 2010/07/30> + 14117.000|date: 2010/08/02> + 12474.000|date: 2010/08/03> + 14734.000|date: 2010/08/04> + 16981.000|date: 2010/08/05> + 12649.000|date: 2010/08/06> + 11938.000|date: 2010/08/09> + 13302.000|date: 2010/08/10> + 15735.000|date: 2010/08/11> + 15810.000|date: 2010/08/12> + 12472.000|date: 2010/08/13> + 10686.000|date: 2010/08/16> + 14212.000|date: 2010/08/17> + 20091.000|date: 2010/08/19> + 10246.000|date: 2010/08/20> open |ticker: HCP> => 28.050|date: 2009/08/21> + 28.660|date: 2009/08/24> + 28.070|date: 2009/08/25> + 28.280|date: 2009/08/26> + 28.390|date: 2009/08/27> + 29.430|date: 2009/08/28> + 29.030|date: 2009/08/31> + 28.290|date: 2009/09/01> + 26.510|date: 2009/09/02> + 26.380|date: 2009/09/03> + 26.630|date: 2009/09/04> + 27.720|date: 2009/09/09> + 28.200|date: 2009/09/10> + 28.460|date: 2009/09/11> + 27.770|date: 2009/09/14> + 28.790|date: 2009/09/15> + 28.260|date: 2009/09/16> + 29.580|date: 2009/09/17> + 29.580|date: 2009/09/18> + 29.660|date: 2009/09/21> + 29.970|date: 2009/09/22> + 30.560|date: 2009/09/23> + 29.410|date: 2009/09/24> + 28.500|date: 2009/09/25> + 28.650|date: 2009/09/28> + 29.520|date: 2009/09/29> + 29.170|date: 2009/09/30> + 28.710|date: 2009/10/01> + 27.340|date: 2009/10/02> + 27.450|date: 2009/10/05> + 28.090|date: 2009/10/06> + 27.810|date: 2009/10/07> + 28.110|date: 2009/10/08> + 28.610|date: 2009/10/09> + 29.420|date: 2009/10/12> + 29.160|date: 2009/10/13> + 29.740|date: 2009/10/14> + 30.450|date: 2009/10/15> + 30.360|date: 2009/10/16> + 30.310|date: 2009/10/19> + 30.690|date: 2009/10/20> + 30.010|date: 2009/10/21> + 29.480|date: 2009/10/22> + 30.180|date: 2009/10/23> + 30.030|date: 2009/10/26> + 30.080|date: 2009/10/27> + 29.880|date: 2009/10/28> + 28.080|date: 2009/11/05> + 28.090|date: 2009/11/06> + 28.100|date: 2009/11/09> + 28.760|date: 2009/11/10> + 28.840|date: 2009/11/11> + 29.180|date: 2009/11/12> + 28.900|date: 2009/11/13> + 29.370|date: 2009/11/16> + 29.520|date: 2009/11/17> + 29.600|date: 2009/11/18> + 29.940|date: 2009/11/19> + 29.620|date: 2009/11/20> + 30.370|date: 2009/11/23> + 30.520|date: 2009/11/24> + 30.510|date: 2009/11/25> + 29.700|date: 2009/11/27> + 29.870|date: 2009/11/30> + 31.440|date: 2009/12/01> + 31.600|date: 2009/12/02> + 32.000|date: 2009/12/03> + 32.800|date: 2009/12/04> + 32.740|date: 2009/12/07> + 31.680|date: 2009/12/08> + 31.720|date: 2009/12/09> + 31.610|date: 2009/12/10> + 31.600|date: 2009/12/11> + 31.540|date: 2009/12/14> + 31.290|date: 2009/12/15> + 31.330|date: 2009/12/16> + 31.140|date: 2009/12/17> + 30.850|date: 2009/12/18> + 30.830|date: 2009/12/21> + 31.090|date: 2009/12/22> + 31.160|date: 2009/12/23> + 31.580|date: 2009/12/24> + 31.940|date: 2009/12/28> + 31.900|date: 2009/12/29> + 31.070|date: 2009/12/30> + 31.260|date: 2009/12/31> + 31.030|date: 2010/01/04> + 30.200|date: 2010/01/05> + 29.970|date: 2010/01/06> + 29.830|date: 2010/01/07> + 30.140|date: 2010/01/08> + 30.440|date: 2010/01/11> + 30.520|date: 2010/01/12> + 30.300|date: 2010/01/13> + 30.330|date: 2010/01/14> + 30.320|date: 2010/01/15> + 30.300|date: 2010/01/19> + 31.110|date: 2010/01/20> + 30.770|date: 2010/01/21> + 29.760|date: 2010/01/22> + 29.710|date: 2010/01/25> + 29.130|date: 2010/01/26> + 28.490|date: 2010/01/27> + 29.010|date: 2010/01/28> + 28.700|date: 2010/01/29> + 28.500|date: 2010/02/01> + 28.970|date: 2010/02/02> + 29.500|date: 2010/02/03> + 29.040|date: 2010/02/04> + 27.920|date: 2010/02/05> + 28.100|date: 2010/02/08> + 27.060|date: 2010/02/09> + 27.040|date: 2010/02/10> + 27.500|date: 2010/02/11> + 27.520|date: 2010/02/12> + 27.990|date: 2010/02/16> + 29.100|date: 2010/02/17> + 29.170|date: 2010/02/18> + 29.580|date: 2010/02/19> + 29.940|date: 2010/02/22> + 29.530|date: 2010/02/23> + 29.060|date: 2010/02/24> + 29.070|date: 2010/02/25> + 28.970|date: 2010/02/26> + 28.950|date: 2010/03/01> + 29.160|date: 2010/03/02> + 29.270|date: 2010/03/03> + 29.360|date: 2010/03/04> + 29.830|date: 2010/03/05> + 30.370|date: 2010/03/08> + 30.350|date: 2010/03/09> + 30.660|date: 2010/03/10> + 30.940|date: 2010/03/11> + 31.870|date: 2010/03/12> + 31.330|date: 2010/03/15> + 32.180|date: 2010/03/16> + 33.210|date: 2010/03/17> + 33.380|date: 2010/03/18> + 33.560|date: 2010/03/19> + 32.930|date: 2010/03/22> + 33.600|date: 2010/03/23> + 33.770|date: 2010/03/24> + 34.130|date: 2010/03/25> + 33.720|date: 2010/03/26> + 33.530|date: 2010/03/29> + 33.160|date: 2010/03/30> + 33.000|date: 2010/03/31> + 33.320|date: 2010/04/01> + 33.050|date: 2010/04/05> + 33.110|date: 2010/04/06> + 33.600|date: 2010/04/07> + 32.480|date: 2010/04/08> + 32.890|date: 2010/04/09> + 33.380|date: 2010/04/12> + 32.970|date: 2010/04/13> + 33.161|date: 2010/04/14> + 32.540|date: 2010/04/15> + 31.590|date: 2010/04/16> + 30.990|date: 2010/04/19> + 31.690|date: 2010/04/20> + 31.940|date: 2010/04/21> + 31.930|date: 2010/04/22> + 32.860|date: 2010/04/23> + 32.920|date: 2010/04/26> + 32.850|date: 2010/04/27> + 32.490|date: 2010/04/28> + 32.060|date: 2010/04/29> + 32.770|date: 2010/04/30> + 32.250|date: 2010/05/03> + 32.750|date: 2010/05/04> + 31.810|date: 2010/05/05> + 31.620|date: 2010/05/06> + 30.730|date: 2010/05/07> + 32.630|date: 2010/05/10> + 33.270|date: 2010/05/11> + 33.750|date: 2010/05/12> + 33.810|date: 2010/05/13> + 33.100|date: 2010/05/14> + 32.790|date: 2010/05/17> + 33.020|date: 2010/05/18> + 31.680|date: 2010/05/19> + 30.770|date: 2010/05/20> + 29.450|date: 2010/05/21> + 31.200|date: 2010/05/24> + 29.600|date: 2010/05/25> + 31.260|date: 2010/05/26> + 31.360|date: 2010/05/27> + 32.330|date: 2010/05/28> + 31.550|date: 2010/06/01> + 31.630|date: 2010/06/02> + 32.250|date: 2010/06/03> + 30.880|date: 2010/06/04> + 30.340|date: 2010/06/07> + 30.230|date: 2010/06/08> + 31.200|date: 2010/06/09> + 31.360|date: 2010/06/10> + 32.020|date: 2010/06/11> + 33.130|date: 2010/06/14> + 33.690|date: 2010/06/15> + 33.990|date: 2010/06/16> + 34.200|date: 2010/06/17> + 32.990|date: 2010/06/18> + 33.360|date: 2010/06/21> + 32.550|date: 2010/06/22> + 32.030|date: 2010/06/23> + 32.160|date: 2010/06/24> + 32.300|date: 2010/06/25> + 32.910|date: 2010/06/28> + 32.060|date: 2010/06/29> + 32.390|date: 2010/06/30> + 32.110|date: 2010/07/01> + 32.360|date: 2010/07/02> + 32.360|date: 2010/07/06> + 31.550|date: 2010/07/07> + 33.160|date: 2010/07/08> + 32.750|date: 2010/07/09> + 33.430|date: 2010/07/12> + 33.930|date: 2010/07/13> + 34.060|date: 2010/07/14> + 34.300|date: 2010/07/15> + 33.830|date: 2010/07/16> + 33.590|date: 2010/07/19> + 33.740|date: 2010/07/20> + 34.730|date: 2010/07/21> + 34.200|date: 2010/07/22> + 34.750|date: 2010/07/23> + 34.930|date: 2010/07/26> + 36.080|date: 2010/07/27> + 35.270|date: 2010/07/28> + 35.500|date: 2010/07/29> + 34.920|date: 2010/07/30> + 36.150|date: 2010/08/02> + 36.450|date: 2010/08/03> + 36.160|date: 2010/08/04> + 35.020|date: 2010/08/05> + 34.830|date: 2010/08/06> + 35.610|date: 2010/08/09> + 35.180|date: 2010/08/10> + 34.630|date: 2010/08/11> + 34.340|date: 2010/08/12> + 34.350|date: 2010/08/13> + 34.350|date: 2010/08/16> + 34.810|date: 2010/08/17> + 34.730|date: 2010/08/19> + 33.940|date: 2010/08/20> high |ticker: HCP> => 29.100|date: 2009/08/21> + 28.850|date: 2009/08/24> + 28.585|date: 2009/08/25> + 28.530|date: 2009/08/26> + 29.350|date: 2009/08/27> + 29.590|date: 2009/08/28> + 29.260|date: 2009/08/31> + 28.340|date: 2009/09/01> + 26.510|date: 2009/09/02> + 26.640|date: 2009/09/03> + 26.690|date: 2009/09/04> + 28.460|date: 2009/09/09> + 28.450|date: 2009/09/10> + 28.660|date: 2009/09/11> + 28.830|date: 2009/09/14> + 29.500|date: 2009/09/15> + 29.630|date: 2009/09/16> + 30.550|date: 2009/09/17> + 30.170|date: 2009/09/18> + 30.080|date: 2009/09/21> + 30.730|date: 2009/09/22> + 30.600|date: 2009/09/23> + 29.660|date: 2009/09/24> + 28.880|date: 2009/09/25> + 29.580|date: 2009/09/28> + 29.850|date: 2009/09/29> + 29.270|date: 2009/09/30> + 28.920|date: 2009/10/01> + 28.020|date: 2009/10/02> + 27.950|date: 2009/10/05> + 28.440|date: 2009/10/06> + 28.080|date: 2009/10/07> + 28.780|date: 2009/10/08> + 29.330|date: 2009/10/09> + 29.700|date: 2009/10/12> + 29.685|date: 2009/10/13> + 30.800|date: 2009/10/14> + 30.820|date: 2009/10/15> + 30.530|date: 2009/10/16> + 31.090|date: 2009/10/19> + 30.690|date: 2009/10/20> + 30.510|date: 2009/10/21> + 30.220|date: 2009/10/22> + 30.360|date: 2009/10/23> + 30.840|date: 2009/10/26> + 30.460|date: 2009/10/27> + 30.330|date: 2009/10/28> + 28.580|date: 2009/11/05> + 28.470|date: 2009/11/06> + 28.860|date: 2009/11/09> + 28.830|date: 2009/11/10> + 29.260|date: 2009/11/11> + 29.400|date: 2009/11/12> + 29.390|date: 2009/11/13> + 30.010|date: 2009/11/16> + 30.010|date: 2009/11/17> + 30.100|date: 2009/11/18> + 29.940|date: 2009/11/19> + 30.240|date: 2009/11/20> + 30.870|date: 2009/11/23> + 30.690|date: 2009/11/24> + 30.840|date: 2009/11/25> + 30.380|date: 2009/11/27> + 31.450|date: 2009/11/30> + 31.920|date: 2009/12/01> + 32.160|date: 2009/12/02> + 33.200|date: 2009/12/03> + 33.450|date: 2009/12/04> + 32.910|date: 2009/12/07> + 32.400|date: 2009/12/08> + 31.980|date: 2009/12/09> + 31.850|date: 2009/12/10> + 31.630|date: 2009/12/11> + 31.860|date: 2009/12/14> + 31.500|date: 2009/12/15> + 31.630|date: 2009/12/16> + 31.210|date: 2009/12/17> + 30.950|date: 2009/12/18> + 31.100|date: 2009/12/21> + 31.280|date: 2009/12/22> + 31.660|date: 2009/12/23> + 31.890|date: 2009/12/24> + 32.170|date: 2009/12/28> + 31.930|date: 2009/12/29> + 31.260|date: 2009/12/30> + 31.500|date: 2009/12/31> + 31.110|date: 2010/01/04> + 30.310|date: 2010/01/05> + 30.240|date: 2010/01/06> + 30.330|date: 2010/01/07> + 30.470|date: 2010/01/08> + 30.850|date: 2010/01/11> + 30.750|date: 2010/01/12> + 30.580|date: 2010/01/13> + 30.470|date: 2010/01/14> + 30.470|date: 2010/01/15> + 31.340|date: 2010/01/19> + 31.110|date: 2010/01/20> + 30.900|date: 2010/01/21> + 30.190|date: 2010/01/22> + 29.710|date: 2010/01/25> + 29.150|date: 2010/01/26> + 28.740|date: 2010/01/27> + 29.010|date: 2010/01/28> + 28.880|date: 2010/01/29> + 29.110|date: 2010/02/01> + 29.690|date: 2010/02/02> + 29.540|date: 2010/02/03> + 29.050|date: 2010/02/04> + 28.240|date: 2010/02/05> + 28.180|date: 2010/02/08> + 27.290|date: 2010/02/09> + 27.850|date: 2010/02/10> + 28.110|date: 2010/02/11> + 27.750|date: 2010/02/12> + 29.010|date: 2010/02/16> + 29.490|date: 2010/02/17> + 29.940|date: 2010/02/18> + 30.060|date: 2010/02/19> + 29.970|date: 2010/02/22> + 29.750|date: 2010/02/23> + 29.380|date: 2010/02/24> + 29.120|date: 2010/02/25> + 29.140|date: 2010/02/26> + 29.170|date: 2010/03/01> + 29.380|date: 2010/03/02> + 29.380|date: 2010/03/03> + 29.660|date: 2010/03/04> + 30.440|date: 2010/03/05> + 30.810|date: 2010/03/08> + 30.800|date: 2010/03/09> + 31.180|date: 2010/03/10> + 31.710|date: 2010/03/11> + 32.170|date: 2010/03/12> + 32.250|date: 2010/03/15> + 33.120|date: 2010/03/16> + 33.890|date: 2010/03/17> + 33.770|date: 2010/03/18> + 33.760|date: 2010/03/19> + 34.100|date: 2010/03/22> + 34.100|date: 2010/03/23> + 34.230|date: 2010/03/24> + 34.370|date: 2010/03/25> + 34.010|date: 2010/03/26> + 33.650|date: 2010/03/29> + 33.400|date: 2010/03/30> + 33.310|date: 2010/03/31> + 33.650|date: 2010/04/01> + 33.325|date: 2010/04/05> + 33.850|date: 2010/04/06> + 33.600|date: 2010/04/07> + 32.860|date: 2010/04/08> + 33.260|date: 2010/04/09> + 33.440|date: 2010/04/12> + 33.305|date: 2010/04/13> + 33.260|date: 2010/04/14> + 32.590|date: 2010/04/15> + 32.030|date: 2010/04/16> + 31.630|date: 2010/04/19> + 31.900|date: 2010/04/20> + 32.450|date: 2010/04/21> + 32.930|date: 2010/04/22> + 33.150|date: 2010/04/23> + 34.000|date: 2010/04/26> + 33.510|date: 2010/04/27> + 32.650|date: 2010/04/28> + 32.980|date: 2010/04/29> + 33.240|date: 2010/04/30> + 33.380|date: 2010/05/03> + 32.890|date: 2010/05/04> + 32.390|date: 2010/05/05> + 31.890|date: 2010/05/06> + 31.590|date: 2010/05/07> + 33.780|date: 2010/05/10> + 34.210|date: 2010/05/11> + 34.115|date: 2010/05/12> + 34.060|date: 2010/05/13> + 33.320|date: 2010/05/14> + 33.220|date: 2010/05/17> + 33.160|date: 2010/05/18> + 32.290|date: 2010/05/19> + 31.170|date: 2010/05/20> + 31.120|date: 2010/05/21> + 31.420|date: 2010/05/24> + 30.930|date: 2010/05/25> + 31.650|date: 2010/05/26> + 32.520|date: 2010/05/27> + 32.660|date: 2010/05/28> + 32.110|date: 2010/06/01> + 32.320|date: 2010/06/02> + 32.370|date: 2010/06/03> + 31.470|date: 2010/06/04> + 30.860|date: 2010/06/07> + 31.110|date: 2010/06/08> + 31.930|date: 2010/06/09> + 32.510|date: 2010/06/10> + 32.910|date: 2010/06/11> + 33.580|date: 2010/06/14> + 34.390|date: 2010/06/15> + 34.400|date: 2010/06/16> + 34.500|date: 2010/06/17> + 33.050|date: 2010/06/18> + 33.360|date: 2010/06/21> + 32.770|date: 2010/06/22> + 32.590|date: 2010/06/23> + 32.560|date: 2010/06/24> + 33.010|date: 2010/06/25> + 32.930|date: 2010/06/28> + 32.820|date: 2010/06/29> + 33.050|date: 2010/06/30> + 32.430|date: 2010/07/01> + 32.360|date: 2010/07/02> + 32.670|date: 2010/07/06> + 32.860|date: 2010/07/07> + 33.350|date: 2010/07/08> + 33.520|date: 2010/07/09> + 33.780|date: 2010/07/12> + 34.460|date: 2010/07/13> + 34.500|date: 2010/07/14> + 34.300|date: 2010/07/15> + 34.180|date: 2010/07/16> + 34.315|date: 2010/07/19> + 34.790|date: 2010/07/20> + 34.890|date: 2010/07/21> + 35.200|date: 2010/07/22> + 35.210|date: 2010/07/23> + 35.990|date: 2010/07/26> + 36.310|date: 2010/07/27> + 35.710|date: 2010/07/28> + 35.640|date: 2010/07/29> + 35.610|date: 2010/07/30> + 36.860|date: 2010/08/02> + 36.720|date: 2010/08/03> + 36.685|date: 2010/08/04> + 35.580|date: 2010/08/05> + 35.360|date: 2010/08/06> + 35.700|date: 2010/08/09> + 35.590|date: 2010/08/10> + 35.090|date: 2010/08/11> + 34.800|date: 2010/08/12> + 34.780|date: 2010/08/13> + 34.870|date: 2010/08/16> + 35.360|date: 2010/08/17> + 34.810|date: 2010/08/19> + 34.245|date: 2010/08/20> low |ticker: HCP> => 27.970|date: 2009/08/21> + 27.820|date: 2009/08/24> + 27.950|date: 2009/08/25> + 28.030|date: 2009/08/26> + 27.750|date: 2009/08/27> + 28.710|date: 2009/08/28> + 28.370|date: 2009/08/31> + 26.500|date: 2009/09/01> + 26.080|date: 2009/09/02> + 25.981|date: 2009/09/03> + 26.020|date: 2009/09/04> + 27.500|date: 2009/09/09> + 27.780|date: 2009/09/10> + 27.790|date: 2009/09/11> + 27.660|date: 2009/09/14> + 28.180|date: 2009/09/15> + 28.260|date: 2009/09/16> + 29.010|date: 2009/09/17> + 29.170|date: 2009/09/18> + 29.400|date: 2009/09/21> + 29.900|date: 2009/09/22> + 29.180|date: 2009/09/23> + 28.320|date: 2009/09/24> + 28.040|date: 2009/09/25> + 28.474|date: 2009/09/28> + 28.900|date: 2009/09/29> + 28.330|date: 2009/09/30> + 27.570|date: 2009/10/01> + 26.940|date: 2009/10/02> + 27.310|date: 2009/10/05> + 27.430|date: 2009/10/06> + 27.500|date: 2009/10/07> + 28.100|date: 2009/10/08> + 28.520|date: 2009/10/09> + 29.160|date: 2009/10/12> + 28.970|date: 2009/10/13> + 29.710|date: 2009/10/14> + 30.370|date: 2009/10/15> + 30.040|date: 2009/10/16> + 30.170|date: 2009/10/19> + 29.860|date: 2009/10/20> + 29.540|date: 2009/10/21> + 29.090|date: 2009/10/22> + 29.780|date: 2009/10/23> + 30.000|date: 2009/10/26> + 29.860|date: 2009/10/27> + 28.730|date: 2009/10/28> + 27.860|date: 2009/11/05> + 27.600|date: 2009/11/06> + 27.920|date: 2009/11/09> + 28.150|date: 2009/11/10> + 28.550|date: 2009/11/11> + 28.710|date: 2009/11/12> + 28.790|date: 2009/11/13> + 29.290|date: 2009/11/16> + 29.340|date: 2009/11/17> + 29.370|date: 2009/11/18> + 29.390|date: 2009/11/19> + 29.530|date: 2009/11/20> + 30.240|date: 2009/11/23> + 30.220|date: 2009/11/24> + 30.420|date: 2009/11/25> + 29.480|date: 2009/11/27> + 29.670|date: 2009/11/30> + 31.310|date: 2009/12/01> + 31.460|date: 2009/12/02> + 31.980|date: 2009/12/03> + 32.170|date: 2009/12/04> + 31.740|date: 2009/12/07> + 31.630|date: 2009/12/08> + 31.510|date: 2009/12/09> + 31.140|date: 2009/12/10> + 31.090|date: 2009/12/11> + 31.290|date: 2009/12/14> + 31.090|date: 2009/12/15> + 31.100|date: 2009/12/16> + 30.640|date: 2009/12/17> + 30.420|date: 2009/12/18> + 30.710|date: 2009/12/21> + 30.870|date: 2009/12/22> + 31.000|date: 2009/12/23> + 31.450|date: 2009/12/24> + 31.610|date: 2009/12/28> + 31.055|date: 2009/12/29> + 30.920|date: 2009/12/30> + 30.510|date: 2009/12/31> + 30.020|date: 2010/01/04> + 29.520|date: 2010/01/05> + 29.700|date: 2010/01/06> + 29.520|date: 2010/01/07> + 30.100|date: 2010/01/08> + 30.440|date: 2010/01/11> + 30.020|date: 2010/01/12> + 30.095|date: 2010/01/13> + 30.030|date: 2010/01/14> + 30.150|date: 2010/01/15> + 30.290|date: 2010/01/19> + 30.430|date: 2010/01/20> + 29.750|date: 2010/01/21> + 29.240|date: 2010/01/22> + 28.930|date: 2010/01/25> + 28.410|date: 2010/01/26> + 27.990|date: 2010/01/27> + 28.270|date: 2010/01/28> + 28.160|date: 2010/01/29> + 28.480|date: 2010/02/01> + 28.680|date: 2010/02/02> + 28.990|date: 2010/02/03> + 27.750|date: 2010/02/04> + 27.262|date: 2010/02/05> + 27.180|date: 2010/02/08> + 26.700|date: 2010/02/09> + 26.830|date: 2010/02/10> + 27.320|date: 2010/02/11> + 27.210|date: 2010/02/12> + 27.820|date: 2010/02/16> + 29.070|date: 2010/02/17> + 29.040|date: 2010/02/18> + 29.370|date: 2010/02/19> + 29.450|date: 2010/02/22> + 28.970|date: 2010/02/23> + 29.000|date: 2010/02/24> + 28.740|date: 2010/02/25> + 28.780|date: 2010/02/26> + 28.780|date: 2010/03/01> + 29.035|date: 2010/03/02> + 29.000|date: 2010/03/03> + 29.210|date: 2010/03/04> + 29.530|date: 2010/03/05> + 30.250|date: 2010/03/08> + 30.305|date: 2010/03/09> + 30.420|date: 2010/03/10> + 30.800|date: 2010/03/11> + 31.650|date: 2010/03/12> + 31.020|date: 2010/03/15> + 32.090|date: 2010/03/16> + 33.040|date: 2010/03/17> + 33.230|date: 2010/03/18> + 33.070|date: 2010/03/19> + 32.850|date: 2010/03/22> + 33.390|date: 2010/03/23> + 33.660|date: 2010/03/24> + 33.570|date: 2010/03/25> + 33.220|date: 2010/03/26> + 32.950|date: 2010/03/29> + 33.030|date: 2010/03/30> + 32.860|date: 2010/03/31> + 32.830|date: 2010/04/01> + 32.960|date: 2010/04/05> + 33.000|date: 2010/04/06> + 32.490|date: 2010/04/07> + 32.370|date: 2010/04/08> + 32.800|date: 2010/04/09> + 32.810|date: 2010/04/12> + 32.724|date: 2010/04/13> + 32.530|date: 2010/04/14> + 31.620|date: 2010/04/15> + 31.170|date: 2010/04/16> + 30.750|date: 2010/04/19> + 31.140|date: 2010/04/20> + 31.720|date: 2010/04/21> + 31.740|date: 2010/04/22> + 32.490|date: 2010/04/23> + 32.920|date: 2010/04/26> + 32.050|date: 2010/04/27> + 32.110|date: 2010/04/28> + 31.960|date: 2010/04/29> + 32.070|date: 2010/04/30> + 32.250|date: 2010/05/03> + 31.820|date: 2010/05/04> + 31.400|date: 2010/05/05> + 28.530|date: 2010/05/06> + 29.960|date: 2010/05/07> + 32.390|date: 2010/05/10> + 33.140|date: 2010/05/11> + 33.530|date: 2010/05/12> + 33.440|date: 2010/05/13> + 32.200|date: 2010/05/14> + 31.700|date: 2010/05/17> + 31.740|date: 2010/05/18> + 30.940|date: 2010/05/19> + 29.970|date: 2010/05/20> + 29.030|date: 2010/05/21> + 30.470|date: 2010/05/24> + 29.440|date: 2010/05/25> + 30.590|date: 2010/05/26> + 31.090|date: 2010/05/27> + 31.780|date: 2010/05/28> + 31.290|date: 2010/06/01> + 31.040|date: 2010/06/02> + 31.660|date: 2010/06/03> + 30.060|date: 2010/06/04> + 30.130|date: 2010/06/07> + 29.700|date: 2010/06/08> + 30.790|date: 2010/06/09> + 31.360|date: 2010/06/10> + 31.950|date: 2010/06/11> + 32.870|date: 2010/06/14> + 33.440|date: 2010/06/15> + 33.920|date: 2010/06/16> + 33.840|date: 2010/06/17> + 32.700|date: 2010/06/18> + 32.360|date: 2010/06/21> + 31.820|date: 2010/06/22> + 31.610|date: 2010/06/23> + 31.880|date: 2010/06/24> + 32.030|date: 2010/06/25> + 32.390|date: 2010/06/28> + 31.780|date: 2010/06/29> + 32.160|date: 2010/06/30> + 31.350|date: 2010/07/01> + 31.635|date: 2010/07/02> + 31.080|date: 2010/07/06> + 31.520|date: 2010/07/07> + 32.350|date: 2010/07/08> + 32.560|date: 2010/07/09> + 33.120|date: 2010/07/12> + 33.810|date: 2010/07/13> + 33.600|date: 2010/07/14> + 33.540|date: 2010/07/15> + 33.250|date: 2010/07/16> + 33.080|date: 2010/07/19> + 33.560|date: 2010/07/20> + 33.620|date: 2010/07/21> + 34.170|date: 2010/07/22> + 34.330|date: 2010/07/23> + 34.930|date: 2010/07/26> + 35.310|date: 2010/07/27> + 35.050|date: 2010/07/28> + 34.810|date: 2010/07/29> + 34.780|date: 2010/07/30> + 36.000|date: 2010/08/02> + 35.880|date: 2010/08/03> + 36.060|date: 2010/08/04> + 34.940|date: 2010/08/05> + 34.610|date: 2010/08/06> + 35.380|date: 2010/08/09> + 35.020|date: 2010/08/10> + 34.380|date: 2010/08/11> + 34.220|date: 2010/08/12> + 34.310|date: 2010/08/13> + 34.298|date: 2010/08/16> + 34.570|date: 2010/08/17> + 33.840|date: 2010/08/19> + 33.780|date: 2010/08/20> close |ticker: HCP> => 28.460|date: 2009/08/21> + 27.950|date: 2009/08/24> + 28.380|date: 2009/08/25> + 28.410|date: 2009/08/26> + 29.250|date: 2009/08/27> + 29.190|date: 2009/08/28> + 28.480|date: 2009/08/31> + 26.520|date: 2009/09/01> + 26.120|date: 2009/09/02> + 26.620|date: 2009/09/03> + 26.640|date: 2009/09/04> + 28.350|date: 2009/09/09> + 28.370|date: 2009/09/10> + 28.060|date: 2009/09/11> + 28.800|date: 2009/09/14> + 29.260|date: 2009/09/15> + 29.570|date: 2009/09/16> + 29.470|date: 2009/09/17> + 30.050|date: 2009/09/18> + 29.640|date: 2009/09/21> + 30.490|date: 2009/09/22> + 29.190|date: 2009/09/23> + 28.550|date: 2009/09/24> + 28.470|date: 2009/09/25> + 29.540|date: 2009/09/28> + 29.010|date: 2009/09/29> + 28.740|date: 2009/09/30> + 27.680|date: 2009/10/01> + 27.230|date: 2009/10/02> + 27.850|date: 2009/10/05> + 27.870|date: 2009/10/06> + 27.890|date: 2009/10/07> + 28.650|date: 2009/10/08> + 29.330|date: 2009/10/09> + 29.280|date: 2009/10/12> + 29.310|date: 2009/10/13> + 30.640|date: 2009/10/14> + 30.730|date: 2009/10/15> + 30.130|date: 2009/10/16> + 30.800|date: 2009/10/19> + 30.090|date: 2009/10/20> + 29.560|date: 2009/10/21> + 30.150|date: 2009/10/22> + 29.960|date: 2009/10/23> + 30.120|date: 2009/10/26> + 29.990|date: 2009/10/27> + 28.760|date: 2009/10/28> + 28.410|date: 2009/11/05> + 27.750|date: 2009/11/06> + 28.850|date: 2009/11/09> + 28.580|date: 2009/11/10> + 29.230|date: 2009/11/11> + 28.730|date: 2009/11/12> + 29.140|date: 2009/11/13> + 29.610|date: 2009/11/16> + 29.520|date: 2009/11/17> + 30.030|date: 2009/11/18> + 29.770|date: 2009/11/19> + 30.030|date: 2009/11/20> + 30.470|date: 2009/11/23> + 30.460|date: 2009/11/24> + 30.560|date: 2009/11/25> + 29.730|date: 2009/11/27> + 31.300|date: 2009/11/30> + 31.600|date: 2009/12/01> + 31.840|date: 2009/12/02> + 32.310|date: 2009/12/03> + 32.840|date: 2009/12/04> + 32.020|date: 2009/12/07> + 31.730|date: 2009/12/08> + 31.560|date: 2009/12/09> + 31.350|date: 2009/12/10> + 31.470|date: 2009/12/11> + 31.820|date: 2009/12/14> + 31.230|date: 2009/12/15> + 31.250|date: 2009/12/16> + 30.820|date: 2009/12/17> + 30.730|date: 2009/12/18> + 31.000|date: 2009/12/21> + 31.190|date: 2009/12/22> + 31.400|date: 2009/12/23> + 31.820|date: 2009/12/24> + 31.770|date: 2009/12/28> + 31.150|date: 2009/12/29> + 31.260|date: 2009/12/30> + 30.540|date: 2009/12/31> + 30.070|date: 2010/01/04> + 29.990|date: 2010/01/05> + 29.810|date: 2010/01/06> + 30.220|date: 2010/01/07> + 30.420|date: 2010/01/08> + 30.760|date: 2010/01/11> + 30.240|date: 2010/01/12> + 30.470|date: 2010/01/13> + 30.380|date: 2010/01/14> + 30.350|date: 2010/01/15> + 31.290|date: 2010/01/19> + 30.720|date: 2010/01/20> + 29.810|date: 2010/01/21> + 29.350|date: 2010/01/22> + 29.360|date: 2010/01/25> + 28.480|date: 2010/01/26> + 28.720|date: 2010/01/27> + 28.570|date: 2010/01/28> + 28.350|date: 2010/01/29> + 28.930|date: 2010/02/01> + 29.600|date: 2010/02/02> + 29.230|date: 2010/02/03> + 27.770|date: 2010/02/04> + 28.030|date: 2010/02/05> + 27.280|date: 2010/02/08> + 27.060|date: 2010/02/09> + 27.580|date: 2010/02/10> + 28.040|date: 2010/02/11> + 27.540|date: 2010/02/12> + 28.940|date: 2010/02/16> + 29.300|date: 2010/02/17> + 29.760|date: 2010/02/18> + 29.880|date: 2010/02/19> + 29.570|date: 2010/02/22> + 29.000|date: 2010/02/23> + 29.380|date: 2010/02/24> + 29.010|date: 2010/02/25> + 28.780|date: 2010/02/26> + 29.040|date: 2010/03/01> + 29.250|date: 2010/03/02> + 29.240|date: 2010/03/03> + 29.590|date: 2010/03/04> + 30.400|date: 2010/03/05> + 30.540|date: 2010/03/08> + 30.570|date: 2010/03/09> + 31.100|date: 2010/03/10> + 31.670|date: 2010/03/11> + 32.130|date: 2010/03/12> + 32.130|date: 2010/03/15> + 33.010|date: 2010/03/16> + 33.800|date: 2010/03/17> + 33.500|date: 2010/03/18> + 33.110|date: 2010/03/19> + 33.980|date: 2010/03/22> + 33.830|date: 2010/03/23> + 33.880|date: 2010/03/24> + 33.570|date: 2010/03/25> + 33.370|date: 2010/03/26> + 33.130|date: 2010/03/29> + 33.140|date: 2010/03/30> + 33.000|date: 2010/03/31> + 32.960|date: 2010/04/01> + 33.280|date: 2010/04/05> + 33.610|date: 2010/04/06> + 32.610|date: 2010/04/07> + 32.760|date: 2010/04/08> + 33.260|date: 2010/04/09> + 32.900|date: 2010/04/12> + 33.080|date: 2010/04/13> + 32.600|date: 2010/04/14> + 31.670|date: 2010/04/15> + 31.170|date: 2010/04/16> + 31.450|date: 2010/04/19> + 31.890|date: 2010/04/20> + 32.220|date: 2010/04/21> + 32.780|date: 2010/04/22> + 33.090|date: 2010/04/23> + 33.660|date: 2010/04/26> + 32.170|date: 2010/04/27> + 32.270|date: 2010/04/28> + 32.890|date: 2010/04/29> + 32.120|date: 2010/04/30> + 33.200|date: 2010/05/03> + 32.210|date: 2010/05/04> + 31.800|date: 2010/05/05> + 30.910|date: 2010/05/06> + 31.020|date: 2010/05/07> + 33.720|date: 2010/05/10> + 33.760|date: 2010/05/11> + 33.980|date: 2010/05/12> + 33.470|date: 2010/05/13> + 32.590|date: 2010/05/14> + 32.630|date: 2010/05/17> + 31.850|date: 2010/05/18> + 31.640|date: 2010/05/19> + 30.010|date: 2010/05/20> + 31.040|date: 2010/05/21> + 30.540|date: 2010/05/24> + 30.830|date: 2010/05/25> + 30.730|date: 2010/05/26> + 32.470|date: 2010/05/27> + 31.860|date: 2010/05/28> + 31.350|date: 2010/06/01> + 32.310|date: 2010/06/02> + 31.800|date: 2010/06/03> + 30.180|date: 2010/06/04> + 30.150|date: 2010/06/07> + 31.060|date: 2010/06/08> + 30.930|date: 2010/06/09> + 32.460|date: 2010/06/10> + 32.850|date: 2010/06/11> + 33.440|date: 2010/06/14> + 34.350|date: 2010/06/15> + 34.190|date: 2010/06/16> + 34.350|date: 2010/06/17> + 32.720|date: 2010/06/18> + 32.500|date: 2010/06/21> + 32.050|date: 2010/06/22> + 32.410|date: 2010/06/23> + 32.040|date: 2010/06/24> + 32.750|date: 2010/06/25> + 32.490|date: 2010/06/28> + 32.250|date: 2010/06/29> + 32.250|date: 2010/06/30> + 32.130|date: 2010/07/01> + 31.750|date: 2010/07/02> + 31.420|date: 2010/07/06> + 32.840|date: 2010/07/07> + 32.830|date: 2010/07/08> + 33.510|date: 2010/07/09> + 33.550|date: 2010/07/12> + 34.330|date: 2010/07/13> + 34.300|date: 2010/07/14> + 34.180|date: 2010/07/15> + 33.460|date: 2010/07/16> + 34.100|date: 2010/07/19> + 34.690|date: 2010/07/20> + 33.740|date: 2010/07/21> + 34.960|date: 2010/07/22> + 35.130|date: 2010/07/23> + 35.940|date: 2010/07/26> + 35.580|date: 2010/07/27> + 35.300|date: 2010/07/28> + 35.300|date: 2010/07/29> + 35.470|date: 2010/07/30> + 36.790|date: 2010/08/02> + 36.120|date: 2010/08/03> + 36.460|date: 2010/08/04> + 35.260|date: 2010/08/05> + 35.300|date: 2010/08/06> + 35.620|date: 2010/08/09> + 35.220|date: 2010/08/10> + 34.790|date: 2010/08/11> + 34.400|date: 2010/08/12> + 34.510|date: 2010/08/13> + 34.540|date: 2010/08/16> + 35.200|date: 2010/08/17> + 34.170|date: 2010/08/19> + 34.190|date: 2010/08/20> volume |ticker: HCP> => 39569.000|date: 2009/08/21> + 40083.000|date: 2009/08/24> + 33172.000|date: 2009/08/25> + 28628.000|date: 2009/08/26> + 36386.000|date: 2009/08/27> + 34411.000|date: 2009/08/28> + 52104.000|date: 2009/08/31> + 77158.000|date: 2009/09/01> + 49951.000|date: 2009/09/02> + 37612.000|date: 2009/09/03> + 31410.000|date: 2009/09/04> + 29544.000|date: 2009/09/09> + 27676.000|date: 2009/09/10> + 31217.000|date: 2009/09/11> + 36669.000|date: 2009/09/14> + 41742.000|date: 2009/09/15> + 45913.000|date: 2009/09/16> + 36391.000|date: 2009/09/17> + 53497.000|date: 2009/09/18> + 47129.000|date: 2009/09/21> + 42094.000|date: 2009/09/22> + 41614.000|date: 2009/09/23> + 43011.000|date: 2009/09/24> + 26264.000|date: 2009/09/25> + 33500.000|date: 2009/09/28> + 28865.000|date: 2009/09/29> + 33118.000|date: 2009/09/30> + 52959.000|date: 2009/10/01> + 40794.000|date: 2009/10/02> + 33569.000|date: 2009/10/05> + 22046.000|date: 2009/10/06> + 18962.000|date: 2009/10/07> + 38280.000|date: 2009/10/08> + 30341.000|date: 2009/10/09> + 25645.000|date: 2009/10/12> + 35441.000|date: 2009/10/13> + 56354.000|date: 2009/10/14> + 33162.000|date: 2009/10/15> + 39759.000|date: 2009/10/16> + 34605.000|date: 2009/10/19> + 31993.000|date: 2009/10/20> + 33252.000|date: 2009/10/21> + 43154.000|date: 2009/10/22> + 28834.000|date: 2009/10/23> + 32360.000|date: 2009/10/26> + 30096.000|date: 2009/10/27> + 44074.000|date: 2009/10/28> + 43811.000|date: 2009/11/05> + 33643.000|date: 2009/11/06> + 47805.000|date: 2009/11/09> + 33775.000|date: 2009/11/10> + 35136.000|date: 2009/11/11> + 33067.000|date: 2009/11/12> + 23753.000|date: 2009/11/13> + 44405.000|date: 2009/11/16> + 39338.000|date: 2009/11/17> + 26751.000|date: 2009/11/18> + 40003.000|date: 2009/11/19> + 38642.000|date: 2009/11/20> + 38214.000|date: 2009/11/23> + 35038.000|date: 2009/11/24> + 19431.000|date: 2009/11/25> + 17535.000|date: 2009/11/27> + 54271.000|date: 2009/11/30> + 37376.000|date: 2009/12/01> + 43701.000|date: 2009/12/02> + 57303.000|date: 2009/12/03> + 50486.000|date: 2009/12/04> + 35835.000|date: 2009/12/07> + 30544.000|date: 2009/12/08> + 28893.000|date: 2009/12/09> + 23231.000|date: 2009/12/10> + 27086.000|date: 2009/12/11> + 29375.000|date: 2009/12/14> + 29736.000|date: 2009/12/15> + 27868.000|date: 2009/12/16> + 31182.000|date: 2009/12/17> + 45574.000|date: 2009/12/18> + 26370.000|date: 2009/12/21> + 24739.000|date: 2009/12/22> + 19527.000|date: 2009/12/23> + 8529.000|date: 2009/12/24> + 33998.000|date: 2009/12/28> + 20573.000|date: 2009/12/29> + 20014.000|date: 2009/12/30> + 26725.000|date: 2009/12/31> + 38967.000|date: 2010/01/04> + 38074.000|date: 2010/01/05> + 26991.000|date: 2010/01/06> + 35811.000|date: 2010/01/07> + 27866.000|date: 2010/01/08> + 23429.000|date: 2010/01/11> + 28631.000|date: 2010/01/12> + 42155.000|date: 2010/01/13> + 27087.000|date: 2010/01/14> + 35087.000|date: 2010/01/15> + 40754.000|date: 2010/01/19> + 31334.000|date: 2010/01/20> + 42374.000|date: 2010/01/21> + 45496.000|date: 2010/01/22> + 28301.000|date: 2010/01/25> + 42120.000|date: 2010/01/26> + 46076.000|date: 2010/01/27> + 39125.000|date: 2010/01/28> + 50661.000|date: 2010/01/29> + 28720.000|date: 2010/02/01> + 38621.000|date: 2010/02/02> + 26914.000|date: 2010/02/03> + 74734.000|date: 2010/02/04> + 70060.000|date: 2010/02/05> + 41227.000|date: 2010/02/08> + 44865.000|date: 2010/02/09> + 42461.000|date: 2010/02/10> + 36195.000|date: 2010/02/11> + 47460.000|date: 2010/02/12> + 42915.000|date: 2010/02/16> + 32018.000|date: 2010/02/17> + 32781.000|date: 2010/02/18> + 31817.000|date: 2010/02/19> + 34692.000|date: 2010/02/22> + 42331.000|date: 2010/02/23> + 32650.000|date: 2010/02/24> + 43480.000|date: 2010/02/25> + 51238.000|date: 2010/02/26> + 31984.000|date: 2010/03/01> + 48892.000|date: 2010/03/02> + 25308.000|date: 2010/03/03> + 25053.000|date: 2010/03/04> + 34173.000|date: 2010/03/05> + 25387.000|date: 2010/03/08> + 26676.000|date: 2010/03/09> + 29853.000|date: 2010/03/10> + 36288.000|date: 2010/03/11> + 33281.000|date: 2010/03/12> + 41387.000|date: 2010/03/15> + 40134.000|date: 2010/03/16> + 50191.000|date: 2010/03/17> + 36557.000|date: 2010/03/18> + 51593.000|date: 2010/03/19> + 42030.000|date: 2010/03/22> + 51200.000|date: 2010/03/23> + 52439.000|date: 2010/03/24> + 43774.000|date: 2010/03/25> + 37793.000|date: 2010/03/26> + 30973.000|date: 2010/03/29> + 34405.000|date: 2010/03/30> + 34123.000|date: 2010/03/31> + 34601.000|date: 2010/04/01> + 31960.000|date: 2010/04/05> + 32469.000|date: 2010/04/06> + 34654.000|date: 2010/04/07> + 37283.000|date: 2010/04/08> + 29218.000|date: 2010/04/09> + 24115.000|date: 2010/04/12> + 34089.000|date: 2010/04/13> + 36079.000|date: 2010/04/14> + 34954.000|date: 2010/04/15> + 70322.000|date: 2010/04/16> + 41807.000|date: 2010/04/19> + 34709.000|date: 2010/04/20> + 38376.000|date: 2010/04/21> + 31341.000|date: 2010/04/22> + 22509.000|date: 2010/04/23> + 38536.000|date: 2010/04/26> + 44534.000|date: 2010/04/27> + 31616.000|date: 2010/04/28> + 29205.000|date: 2010/04/29> + 36218.000|date: 2010/04/30> + 30438.000|date: 2010/05/03> + 42861.000|date: 2010/05/04> + 29244.000|date: 2010/05/05> + 75243.000|date: 2010/05/06> + 68384.000|date: 2010/05/07> + 60583.000|date: 2010/05/10> + 39241.000|date: 2010/05/11> + 34705.000|date: 2010/05/12> + 29423.000|date: 2010/05/13> + 40970.000|date: 2010/05/14> + 30875.000|date: 2010/05/17> + 48189.000|date: 2010/05/18> + 37115.000|date: 2010/05/19> + 60128.000|date: 2010/05/20> + 55902.000|date: 2010/05/21> + 32948.000|date: 2010/05/24> + 48362.000|date: 2010/05/25> + 41054.000|date: 2010/05/26> + 44426.000|date: 2010/05/27> + 26092.000|date: 2010/05/28> + 32067.000|date: 2010/06/01> + 37196.000|date: 2010/06/02> + 29146.000|date: 2010/06/03> + 52933.000|date: 2010/06/04> + 31604.000|date: 2010/06/07> + 46247.000|date: 2010/06/08> + 28486.000|date: 2010/06/09> + 31506.000|date: 2010/06/10> + 19465.000|date: 2010/06/11> + 36588.000|date: 2010/06/14> + 35376.000|date: 2010/06/15> + 27672.000|date: 2010/06/16> + 22627.000|date: 2010/06/17> + 102511.000|date: 2010/06/18> + 43466.000|date: 2010/06/21> + 59986.000|date: 2010/06/22> + 47602.000|date: 2010/06/23> + 59689.000|date: 2010/06/24> + 63929.000|date: 2010/06/25> + 32168.000|date: 2010/06/28> + 100923.000|date: 2010/06/29> + 66040.000|date: 2010/06/30> + 51535.000|date: 2010/07/01> + 42651.000|date: 2010/07/02> + 49961.000|date: 2010/07/06> + 53554.000|date: 2010/07/07> + 38188.000|date: 2010/07/08> + 29735.000|date: 2010/07/09> + 27408.000|date: 2010/07/12> + 31275.000|date: 2010/07/13> + 30554.000|date: 2010/07/14> + 26304.000|date: 2010/07/15> + 39555.000|date: 2010/07/16> + 30108.000|date: 2010/07/19> + 30319.000|date: 2010/07/20> + 37721.000|date: 2010/07/21> + 39208.000|date: 2010/07/22> + 34592.000|date: 2010/07/23> + 30897.000|date: 2010/07/26> + 31658.000|date: 2010/07/27> + 39978.000|date: 2010/07/28> + 32922.000|date: 2010/07/29> + 29856.000|date: 2010/07/30> + 34262.000|date: 2010/08/02> + 29494.000|date: 2010/08/03> + 32398.000|date: 2010/08/04> + 42065.000|date: 2010/08/05> + 31746.000|date: 2010/08/06> + 22580.000|date: 2010/08/09> + 32062.000|date: 2010/08/10> + 63841.000|date: 2010/08/11> + 26421.000|date: 2010/08/12> + 24277.000|date: 2010/08/13> + 21163.000|date: 2010/08/16> + 29147.000|date: 2010/08/17> + 35550.000|date: 2010/08/19> + 20776.000|date: 2010/08/20> open |ticker: HD> => 26.940|date: 2009/08/21> + 27.730|date: 2009/08/24> + 27.220|date: 2009/08/25> + 27.280|date: 2009/08/26> + 27.600|date: 2009/08/27> + 27.680|date: 2009/08/28> + 27.500|date: 2009/08/31> + 27.010|date: 2009/09/01> + 26.620|date: 2009/09/02> + 26.610|date: 2009/09/03> + 26.930|date: 2009/09/04> + 27.440|date: 2009/09/09> + 27.400|date: 2009/09/10> + 27.500|date: 2009/09/11> + 27.160|date: 2009/09/14> + 27.590|date: 2009/09/15> + 27.640|date: 2009/09/16> + 28.410|date: 2009/09/17> + 28.010|date: 2009/09/18> + 27.960|date: 2009/09/21> + 28.240|date: 2009/09/22> + 27.720|date: 2009/09/23> + 27.520|date: 2009/09/24> + 26.880|date: 2009/09/25> + 26.950|date: 2009/09/28> + 27.320|date: 2009/09/29> + 26.940|date: 2009/09/30> + 26.650|date: 2009/10/01> + 26.150|date: 2009/10/02> + 26.160|date: 2009/10/05> + 26.310|date: 2009/10/06> + 26.270|date: 2009/10/07> + 26.410|date: 2009/10/08> + 26.850|date: 2009/10/09> + 27.100|date: 2009/10/12> + 27.020|date: 2009/10/13> + 27.760|date: 2009/10/14> + 27.280|date: 2009/10/15> + 27.150|date: 2009/10/16> + 27.280|date: 2009/10/19> + 27.330|date: 2009/10/20> + 26.890|date: 2009/10/21> + 26.210|date: 2009/10/22> + 26.640|date: 2009/10/23> + 26.300|date: 2009/10/26> + 26.100|date: 2009/10/27> + 25.990|date: 2009/10/28> + 25.180|date: 2009/11/05> + 25.870|date: 2009/11/06> + 26.310|date: 2009/11/09> + 26.810|date: 2009/11/10> + 27.150|date: 2009/11/11> + 27.330|date: 2009/11/12> + 27.260|date: 2009/11/13> + 27.630|date: 2009/11/16> + 27.100|date: 2009/11/17> + 26.860|date: 2009/11/18> + 27.210|date: 2009/11/19> + 26.980|date: 2009/11/20> + 27.370|date: 2009/11/23> + 27.500|date: 2009/11/24> + 27.570|date: 2009/11/25> + 27.160|date: 2009/11/27> + 27.590|date: 2009/11/30> + 27.490|date: 2009/12/01> + 28.030|date: 2009/12/02> + 28.340|date: 2009/12/03> + 28.430|date: 2009/12/04> + 28.040|date: 2009/12/07> + 28.080|date: 2009/12/08> + 27.700|date: 2009/12/09> + 27.780|date: 2009/12/10> + 28.150|date: 2009/12/11> + 28.820|date: 2009/12/14> + 28.610|date: 2009/12/15> + 29.130|date: 2009/12/16> + 28.850|date: 2009/12/17> + 28.980|date: 2009/12/18> + 28.710|date: 2009/12/21> + 29.050|date: 2009/12/22> + 29.320|date: 2009/12/23> + 29.180|date: 2009/12/24> + 29.380|date: 2009/12/28> + 29.150|date: 2009/12/29> + 29.100|date: 2009/12/30> + 29.090|date: 2009/12/31> + 29.150|date: 2010/01/04> + 28.730|date: 2010/01/05> + 28.880|date: 2010/01/06> + 28.860|date: 2010/01/07> + 29.000|date: 2010/01/08> + 29.000|date: 2010/01/11> + 28.150|date: 2010/01/12> + 28.000|date: 2010/01/13> + 28.120|date: 2010/01/14> + 28.310|date: 2010/01/15> + 28.460|date: 2010/01/19> + 28.730|date: 2010/01/20> + 28.630|date: 2010/01/21> + 28.240|date: 2010/01/22> + 27.950|date: 2010/01/25> + 27.500|date: 2010/01/26> + 27.620|date: 2010/01/27> + 27.930|date: 2010/01/28> + 27.570|date: 2010/01/29> + 27.970|date: 2010/02/01> + 28.390|date: 2010/02/02> + 28.940|date: 2010/02/03> + 28.240|date: 2010/02/04> + 27.850|date: 2010/02/05> + 28.530|date: 2010/02/08> + 28.870|date: 2010/02/09> + 28.840|date: 2010/02/10> + 28.710|date: 2010/02/11> + 28.750|date: 2010/02/12> + 29.120|date: 2010/02/16> + 29.760|date: 2010/02/17> + 30.020|date: 2010/02/18> + 30.210|date: 2010/02/19> + 30.400|date: 2010/02/22> + 30.560|date: 2010/02/23> + 30.780|date: 2010/02/24> + 31.070|date: 2010/02/25> + 31.330|date: 2010/02/26> + 31.240|date: 2010/03/01> + 31.390|date: 2010/03/02> + 31.430|date: 2010/03/03> + 31.540|date: 2010/03/04> + 31.550|date: 2010/03/05> + 31.680|date: 2010/03/08> + 31.700|date: 2010/03/09> + 31.590|date: 2010/03/10> + 31.580|date: 2010/03/11> + 32.230|date: 2010/03/12> + 32.410|date: 2010/03/15> + 32.610|date: 2010/03/16> + 32.490|date: 2010/03/17> + 32.450|date: 2010/03/18> + 32.410|date: 2010/03/19> + 32.140|date: 2010/03/22> + 32.590|date: 2010/03/23> + 32.440|date: 2010/03/24> + 32.500|date: 2010/03/25> + 32.670|date: 2010/03/26> + 32.780|date: 2010/03/29> + 32.560|date: 2010/03/30> + 32.540|date: 2010/03/31> + 32.410|date: 2010/04/01> + 32.350|date: 2010/04/05> + 32.620|date: 2010/04/06> + 32.500|date: 2010/04/07> + 32.460|date: 2010/04/08> + 33.030|date: 2010/04/09> + 33.220|date: 2010/04/12> + 33.480|date: 2010/04/13> + 34.310|date: 2010/04/14> + 34.940|date: 2010/04/15> + 34.990|date: 2010/04/16> + 34.920|date: 2010/04/19> + 35.320|date: 2010/04/20> + 35.150|date: 2010/04/21> + 35.150|date: 2010/04/22> + 35.760|date: 2010/04/23> + 36.520|date: 2010/04/26> + 36.370|date: 2010/04/27> + 35.430|date: 2010/04/28> + 35.450|date: 2010/04/29> + 35.700|date: 2010/04/30> + 35.390|date: 2010/05/03> + 35.590|date: 2010/05/04> + 35.230|date: 2010/05/05> + 34.920|date: 2010/05/06> + 33.740|date: 2010/05/07> + 34.640|date: 2010/05/10> + 35.130|date: 2010/05/11> + 35.670|date: 2010/05/12> + 35.850|date: 2010/05/13> + 35.260|date: 2010/05/14> + 34.970|date: 2010/05/17> + 35.800|date: 2010/05/18> + 34.380|date: 2010/05/19> + 33.660|date: 2010/05/20> + 32.260|date: 2010/05/21> + 32.850|date: 2010/05/24> + 32.540|date: 2010/05/25> + 34.550|date: 2010/05/26> + 34.510|date: 2010/05/27> + 34.570|date: 2010/05/28> + 33.420|date: 2010/06/01> + 33.620|date: 2010/06/02> + 33.900|date: 2010/06/03> + 32.880|date: 2010/06/04> + 32.260|date: 2010/06/07> + 31.530|date: 2010/06/08> + 31.870|date: 2010/06/09> + 32.240|date: 2010/06/10> + 32.310|date: 2010/06/11> + 32.480|date: 2010/06/14> + 32.240|date: 2010/06/15> + 31.960|date: 2010/06/16> + 32.190|date: 2010/06/17> + 31.950|date: 2010/06/18> + 32.190|date: 2010/06/21> + 31.460|date: 2010/06/22> + 30.580|date: 2010/06/23> + 30.140|date: 2010/06/24> + 29.580|date: 2010/06/25> + 30.150|date: 2010/06/28> + 29.150|date: 2010/06/29> + 28.530|date: 2010/06/30> + 28.410|date: 2010/07/01> + 28.000|date: 2010/07/02> + 27.990|date: 2010/07/06> + 27.490|date: 2010/07/07> + 28.350|date: 2010/07/08> + 28.100|date: 2010/07/09> + 28.230|date: 2010/07/12> + 28.500|date: 2010/07/13> + 28.550|date: 2010/07/14> + 28.220|date: 2010/07/15> + 28.150|date: 2010/07/16> + 27.160|date: 2010/07/19> + 26.750|date: 2010/07/20> + 27.780|date: 2010/07/21> + 27.710|date: 2010/07/22> + 28.140|date: 2010/07/23> + 28.240|date: 2010/07/26> + 29.230|date: 2010/07/27> + 28.580|date: 2010/07/28> + 28.270|date: 2010/07/29> + 27.750|date: 2010/07/30> + 28.820|date: 2010/08/02> + 29.090|date: 2010/08/03> + 28.610|date: 2010/08/04> + 28.520|date: 2010/08/05> + 28.530|date: 2010/08/06> + 28.770|date: 2010/08/09> + 28.470|date: 2010/08/10> + 27.930|date: 2010/08/11> + 27.490|date: 2010/08/12> + 27.510|date: 2010/08/13> + 27.500|date: 2010/08/16> + 28.030|date: 2010/08/17> + 28.560|date: 2010/08/19> + 28.080|date: 2010/08/20> high |ticker: HD> => 27.530|date: 2009/08/21> + 27.730|date: 2009/08/24> + 27.725|date: 2009/08/25> + 27.940|date: 2009/08/26> + 27.690|date: 2009/08/27> + 27.755|date: 2009/08/28> + 27.600|date: 2009/08/31> + 27.480|date: 2009/09/01> + 26.820|date: 2009/09/02> + 26.910|date: 2009/09/03> + 27.160|date: 2009/09/04> + 27.500|date: 2009/09/09> + 27.590|date: 2009/09/10> + 27.520|date: 2009/09/11> + 27.660|date: 2009/09/14> + 27.700|date: 2009/09/15> + 28.210|date: 2009/09/16> + 28.430|date: 2009/09/17> + 28.440|date: 2009/09/18> + 28.400|date: 2009/09/21> + 28.310|date: 2009/09/22> + 27.950|date: 2009/09/23> + 27.540|date: 2009/09/24> + 27.230|date: 2009/09/25> + 27.430|date: 2009/09/28> + 27.440|date: 2009/09/29> + 26.940|date: 2009/09/30> + 26.650|date: 2009/10/01> + 26.270|date: 2009/10/02> + 26.330|date: 2009/10/05> + 26.480|date: 2009/10/06> + 26.421|date: 2009/10/07> + 27.060|date: 2009/10/08> + 27.010|date: 2009/10/09> + 27.440|date: 2009/10/12> + 27.610|date: 2009/10/13> + 28.020|date: 2009/10/14> + 27.370|date: 2009/10/15> + 27.370|date: 2009/10/16> + 27.690|date: 2009/10/19> + 27.670|date: 2009/10/20> + 27.230|date: 2009/10/21> + 26.850|date: 2009/10/22> + 26.740|date: 2009/10/23> + 26.540|date: 2009/10/26> + 26.390|date: 2009/10/27> + 26.000|date: 2009/10/28> + 25.810|date: 2009/11/05> + 26.290|date: 2009/11/06> + 26.870|date: 2009/11/09> + 26.990|date: 2009/11/10> + 27.450|date: 2009/11/11> + 27.790|date: 2009/11/12> + 27.550|date: 2009/11/13> + 27.950|date: 2009/11/16> + 27.300|date: 2009/11/17> + 27.310|date: 2009/11/18> + 27.240|date: 2009/11/19> + 27.270|date: 2009/11/20> + 27.600|date: 2009/11/23> + 27.670|date: 2009/11/24> + 27.890|date: 2009/11/25> + 27.800|date: 2009/11/27> + 27.750|date: 2009/11/30> + 28.290|date: 2009/12/01> + 28.480|date: 2009/12/02> + 28.340|date: 2009/12/03> + 28.500|date: 2009/12/04> + 28.300|date: 2009/12/07> + 28.110|date: 2009/12/08> + 27.730|date: 2009/12/09> + 28.100|date: 2009/12/10> + 28.530|date: 2009/12/11> + 29.000|date: 2009/12/14> + 29.210|date: 2009/12/15> + 29.370|date: 2009/12/16> + 29.120|date: 2009/12/17> + 29.020|date: 2009/12/18> + 29.250|date: 2009/12/21> + 29.420|date: 2009/12/22> + 29.380|date: 2009/12/23> + 29.240|date: 2009/12/24> + 29.440|date: 2009/12/28> + 29.310|date: 2009/12/29> + 29.280|date: 2009/12/30> + 29.370|date: 2009/12/31> + 29.150|date: 2010/01/04> + 28.990|date: 2010/01/05> + 29.000|date: 2010/01/06> + 29.220|date: 2010/01/07> + 29.240|date: 2010/01/08> + 29.020|date: 2010/01/11> + 28.350|date: 2010/01/12> + 28.250|date: 2010/01/13> + 28.440|date: 2010/01/14> + 28.690|date: 2010/01/15> + 28.950|date: 2010/01/19> + 28.840|date: 2010/01/20> + 29.060|date: 2010/01/21> + 28.550|date: 2010/01/22> + 27.950|date: 2010/01/25> + 27.950|date: 2010/01/26> + 27.920|date: 2010/01/27> + 27.950|date: 2010/01/28> + 28.090|date: 2010/01/29> + 28.450|date: 2010/02/01> + 29.050|date: 2010/02/02> + 28.940|date: 2010/02/03> + 28.530|date: 2010/02/04> + 28.070|date: 2010/02/05> + 28.940|date: 2010/02/08> + 29.085|date: 2010/02/09> + 28.960|date: 2010/02/10> + 29.070|date: 2010/02/11> + 29.000|date: 2010/02/12> + 29.500|date: 2010/02/16> + 30.060|date: 2010/02/17> + 30.380|date: 2010/02/18> + 30.450|date: 2010/02/19> + 30.550|date: 2010/02/22> + 31.030|date: 2010/02/23> + 31.420|date: 2010/02/24> + 31.450|date: 2010/02/25> + 31.360|date: 2010/02/26> + 31.550|date: 2010/03/01> + 31.580|date: 2010/03/02> + 31.810|date: 2010/03/03> + 31.580|date: 2010/03/04> + 31.910|date: 2010/03/05> + 32.040|date: 2010/03/08> + 31.950|date: 2010/03/09> + 31.880|date: 2010/03/10> + 32.220|date: 2010/03/11> + 32.600|date: 2010/03/12> + 32.710|date: 2010/03/15> + 32.810|date: 2010/03/16> + 32.640|date: 2010/03/17> + 32.560|date: 2010/03/18> + 32.570|date: 2010/03/19> + 32.790|date: 2010/03/22> + 32.630|date: 2010/03/23> + 32.600|date: 2010/03/24> + 32.920|date: 2010/03/25> + 32.980|date: 2010/03/26> + 32.890|date: 2010/03/29> + 32.880|date: 2010/03/30> + 32.640|date: 2010/03/31> + 32.630|date: 2010/04/01> + 32.740|date: 2010/04/05> + 32.730|date: 2010/04/06> + 32.720|date: 2010/04/07> + 33.080|date: 2010/04/08> + 33.400|date: 2010/04/09> + 33.570|date: 2010/04/12> + 34.620|date: 2010/04/13> + 35.070|date: 2010/04/14> + 35.150|date: 2010/04/15> + 35.080|date: 2010/04/16> + 35.270|date: 2010/04/19> + 35.490|date: 2010/04/20> + 35.440|date: 2010/04/21> + 35.890|date: 2010/04/22> + 36.440|date: 2010/04/23> + 37.030|date: 2010/04/26> + 36.380|date: 2010/04/27> + 35.650|date: 2010/04/28> + 35.960|date: 2010/04/29> + 35.995|date: 2010/04/30> + 36.060|date: 2010/05/03> + 35.590|date: 2010/05/04> + 35.670|date: 2010/05/05> + 35.375|date: 2010/05/06> + 34.320|date: 2010/05/07> + 35.400|date: 2010/05/10> + 35.960|date: 2010/05/11> + 35.940|date: 2010/05/12> + 36.000|date: 2010/05/13> + 35.470|date: 2010/05/14> + 35.690|date: 2010/05/17> + 36.300|date: 2010/05/18> + 34.570|date: 2010/05/19> + 33.890|date: 2010/05/20> + 33.480|date: 2010/05/21> + 33.570|date: 2010/05/24> + 34.040|date: 2010/05/25> + 34.950|date: 2010/05/26> + 34.680|date: 2010/05/27> + 34.640|date: 2010/05/28> + 34.170|date: 2010/06/01> + 33.880|date: 2010/06/02> + 34.060|date: 2010/06/03> + 32.900|date: 2010/06/04> + 32.420|date: 2010/06/07> + 31.860|date: 2010/06/08> + 32.400|date: 2010/06/09> + 32.760|date: 2010/06/10> + 32.500|date: 2010/06/11> + 32.640|date: 2010/06/14> + 32.380|date: 2010/06/15> + 32.260|date: 2010/06/16> + 32.300|date: 2010/06/17> + 32.290|date: 2010/06/18> + 32.200|date: 2010/06/21> + 31.600|date: 2010/06/22> + 30.790|date: 2010/06/23> + 30.190|date: 2010/06/24> + 30.250|date: 2010/06/25> + 30.230|date: 2010/06/28> + 29.150|date: 2010/06/29> + 28.860|date: 2010/06/30> + 28.500|date: 2010/07/01> + 28.010|date: 2010/07/02> + 28.130|date: 2010/07/06> + 28.090|date: 2010/07/07> + 28.380|date: 2010/07/08> + 28.320|date: 2010/07/09> + 28.760|date: 2010/07/12> + 28.940|date: 2010/07/13> + 28.550|date: 2010/07/14> + 28.410|date: 2010/07/15> + 28.280|date: 2010/07/16> + 27.260|date: 2010/07/19> + 28.030|date: 2010/07/20> + 28.010|date: 2010/07/21> + 28.470|date: 2010/07/22> + 28.362|date: 2010/07/23> + 29.070|date: 2010/07/26> + 29.370|date: 2010/07/27> + 28.950|date: 2010/07/28> + 28.520|date: 2010/07/29> + 28.560|date: 2010/07/30> + 29.240|date: 2010/08/02> + 29.180|date: 2010/08/03> + 28.930|date: 2010/08/04> + 28.930|date: 2010/08/05> + 28.680|date: 2010/08/06> + 28.970|date: 2010/08/09> + 28.520|date: 2010/08/10> + 28.060|date: 2010/08/11> + 27.750|date: 2010/08/12> + 27.710|date: 2010/08/13> + 28.070|date: 2010/08/16> + 28.800|date: 2010/08/17> + 28.850|date: 2010/08/19> + 28.320|date: 2010/08/20> low |ticker: HD> => 26.660|date: 2009/08/21> + 26.940|date: 2009/08/24> + 27.000|date: 2009/08/25> + 27.220|date: 2009/08/26> + 27.200|date: 2009/08/27> + 27.240|date: 2009/08/28> + 27.100|date: 2009/08/31> + 26.630|date: 2009/09/01> + 26.350|date: 2009/09/02> + 26.430|date: 2009/09/03> + 26.760|date: 2009/09/04> + 27.220|date: 2009/09/09> + 27.220|date: 2009/09/10> + 26.990|date: 2009/09/11> + 27.090|date: 2009/09/14> + 27.250|date: 2009/09/15> + 27.560|date: 2009/09/16> + 27.750|date: 2009/09/17> + 28.000|date: 2009/09/18> + 27.840|date: 2009/09/21> + 27.480|date: 2009/09/22> + 27.310|date: 2009/09/23> + 26.890|date: 2009/09/24> + 26.550|date: 2009/09/25> + 26.900|date: 2009/09/28> + 26.680|date: 2009/09/29> + 26.320|date: 2009/09/30> + 26.110|date: 2009/10/01> + 25.870|date: 2009/10/02> + 26.000|date: 2009/10/05> + 26.180|date: 2009/10/06> + 26.070|date: 2009/10/07> + 26.380|date: 2009/10/08> + 26.650|date: 2009/10/09> + 27.010|date: 2009/10/12> + 26.860|date: 2009/10/13> + 27.320|date: 2009/10/14> + 27.050|date: 2009/10/15> + 26.840|date: 2009/10/16> + 27.220|date: 2009/10/19> + 26.860|date: 2009/10/20> + 26.220|date: 2009/10/21> + 26.050|date: 2009/10/22> + 26.170|date: 2009/10/23> + 26.000|date: 2009/10/26> + 25.970|date: 2009/10/27> + 25.160|date: 2009/10/28> + 25.130|date: 2009/11/05> + 25.800|date: 2009/11/06> + 26.200|date: 2009/11/09> + 26.500|date: 2009/11/10> + 27.050|date: 2009/11/11> + 27.170|date: 2009/11/12> + 26.880|date: 2009/11/13> + 27.400|date: 2009/11/16> + 26.350|date: 2009/11/17> + 26.850|date: 2009/11/18> + 26.800|date: 2009/11/19> + 26.740|date: 2009/11/20> + 27.230|date: 2009/11/23> + 27.380|date: 2009/11/24> + 27.284|date: 2009/11/25> + 27.110|date: 2009/11/27> + 26.960|date: 2009/11/30> + 27.350|date: 2009/12/01> + 28.000|date: 2009/12/02> + 27.850|date: 2009/12/03> + 27.950|date: 2009/12/04> + 28.040|date: 2009/12/07> + 27.540|date: 2009/12/08> + 27.430|date: 2009/12/09> + 27.760|date: 2009/12/10> + 28.150|date: 2009/12/11> + 28.600|date: 2009/12/14> + 28.610|date: 2009/12/15> + 28.900|date: 2009/12/16> + 28.770|date: 2009/12/17> + 28.420|date: 2009/12/18> + 28.710|date: 2009/12/21> + 28.960|date: 2009/12/22> + 28.790|date: 2009/12/23> + 28.990|date: 2009/12/24> + 28.970|date: 2009/12/28> + 28.790|date: 2009/12/29> + 28.990|date: 2009/12/30> + 28.890|date: 2009/12/31> + 28.550|date: 2010/01/04> + 28.290|date: 2010/01/05> + 28.700|date: 2010/01/06> + 28.730|date: 2010/01/07> + 28.690|date: 2010/01/08> + 28.080|date: 2010/01/11> + 27.890|date: 2010/01/12> + 28.000|date: 2010/01/13> + 28.120|date: 2010/01/14> + 28.000|date: 2010/01/15> + 28.350|date: 2010/01/19> + 28.350|date: 2010/01/20> + 28.320|date: 2010/01/21> + 27.680|date: 2010/01/22> + 27.510|date: 2010/01/25> + 27.500|date: 2010/01/26> + 27.490|date: 2010/01/27> + 27.190|date: 2010/01/28> + 27.380|date: 2010/01/29> + 27.910|date: 2010/02/01> + 28.300|date: 2010/02/02> + 28.260|date: 2010/02/03> + 27.840|date: 2010/02/04> + 27.530|date: 2010/02/05> + 28.470|date: 2010/02/08> + 28.570|date: 2010/02/09> + 28.400|date: 2010/02/10> + 28.540|date: 2010/02/11> + 28.550|date: 2010/02/12> + 28.930|date: 2010/02/16> + 29.750|date: 2010/02/17> + 29.870|date: 2010/02/18> + 30.000|date: 2010/02/19> + 30.200|date: 2010/02/22> + 30.350|date: 2010/02/23> + 30.740|date: 2010/02/24> + 30.990|date: 2010/02/25> + 30.950|date: 2010/02/26> + 31.090|date: 2010/03/01> + 31.270|date: 2010/03/02> + 31.320|date: 2010/03/03> + 31.300|date: 2010/03/04> + 31.490|date: 2010/03/05> + 31.680|date: 2010/03/08> + 31.670|date: 2010/03/09> + 31.450|date: 2010/03/10> + 31.520|date: 2010/03/11> + 32.120|date: 2010/03/12> + 32.280|date: 2010/03/15> + 32.350|date: 2010/03/16> + 32.340|date: 2010/03/17> + 32.230|date: 2010/03/18> + 32.100|date: 2010/03/19> + 32.140|date: 2010/03/22> + 32.270|date: 2010/03/23> + 32.240|date: 2010/03/24> + 32.460|date: 2010/03/25> + 32.630|date: 2010/03/26> + 32.500|date: 2010/03/29> + 32.500|date: 2010/03/30> + 32.200|date: 2010/03/31> + 32.160|date: 2010/04/01> + 32.160|date: 2010/04/05> + 32.420|date: 2010/04/06> + 32.380|date: 2010/04/07> + 32.400|date: 2010/04/08> + 32.840|date: 2010/04/09> + 33.140|date: 2010/04/12> + 33.410|date: 2010/04/13> + 34.300|date: 2010/04/14> + 34.740|date: 2010/04/15> + 34.710|date: 2010/04/16> + 34.740|date: 2010/04/19> + 35.010|date: 2010/04/20> + 35.090|date: 2010/04/21> + 35.030|date: 2010/04/22> + 35.700|date: 2010/04/23> + 36.460|date: 2010/04/26> + 35.210|date: 2010/04/27> + 35.030|date: 2010/04/28> + 35.405|date: 2010/04/29> + 35.230|date: 2010/04/30> + 35.170|date: 2010/05/03> + 34.790|date: 2010/05/04> + 35.030|date: 2010/05/05> + 32.070|date: 2010/05/06> + 32.630|date: 2010/05/07> + 34.580|date: 2010/05/10> + 35.070|date: 2010/05/11> + 35.380|date: 2010/05/12> + 35.120|date: 2010/05/13> + 34.760|date: 2010/05/14> + 34.080|date: 2010/05/17> + 34.230|date: 2010/05/18> + 33.650|date: 2010/05/19> + 32.790|date: 2010/05/20> + 32.250|date: 2010/05/21> + 32.760|date: 2010/05/24> + 32.420|date: 2010/05/25> + 33.930|date: 2010/05/26> + 34.182|date: 2010/05/27> + 33.820|date: 2010/05/28> + 33.220|date: 2010/06/01> + 33.390|date: 2010/06/02> + 33.170|date: 2010/06/03> + 31.940|date: 2010/06/04> + 31.500|date: 2010/06/07> + 31.250|date: 2010/06/08> + 31.620|date: 2010/06/09> + 32.090|date: 2010/06/10> + 31.780|date: 2010/06/11> + 31.990|date: 2010/06/14> + 31.550|date: 2010/06/15> + 31.680|date: 2010/06/16> + 31.450|date: 2010/06/17> + 31.790|date: 2010/06/18> + 31.240|date: 2010/06/21> + 30.525|date: 2010/06/22> + 30.270|date: 2010/06/23> + 29.570|date: 2010/06/24> + 29.580|date: 2010/06/25> + 29.580|date: 2010/06/28> + 28.420|date: 2010/06/29> + 27.990|date: 2010/06/30> + 27.490|date: 2010/07/01> + 27.580|date: 2010/07/02> + 27.100|date: 2010/07/06> + 27.310|date: 2010/07/07> + 27.720|date: 2010/07/08> + 27.930|date: 2010/07/09> + 28.230|date: 2010/07/12> + 28.290|date: 2010/07/13> + 28.090|date: 2010/07/14> + 27.915|date: 2010/07/15> + 27.050|date: 2010/07/16> + 26.850|date: 2010/07/19> + 26.620|date: 2010/07/20> + 27.350|date: 2010/07/21> + 27.710|date: 2010/07/22> + 27.900|date: 2010/07/23> + 28.230|date: 2010/07/26> + 28.540|date: 2010/07/27> + 28.000|date: 2010/07/28> + 27.770|date: 2010/07/29> + 27.630|date: 2010/07/30> + 28.680|date: 2010/08/02> + 28.410|date: 2010/08/03> + 28.510|date: 2010/08/04> + 28.330|date: 2010/08/05> + 28.210|date: 2010/08/06> + 28.680|date: 2010/08/09> + 28.020|date: 2010/08/10> + 27.600|date: 2010/08/11> + 27.310|date: 2010/08/12> + 27.270|date: 2010/08/13> + 27.280|date: 2010/08/16> + 27.710|date: 2010/08/17> + 27.970|date: 2010/08/19> + 27.887|date: 2010/08/20> close |ticker: HD> => 27.500|date: 2009/08/21> + 27.030|date: 2009/08/24> + 27.320|date: 2009/08/25> + 27.570|date: 2009/08/26> + 27.550|date: 2009/08/27> + 27.690|date: 2009/08/28> + 27.290|date: 2009/08/31> + 26.740|date: 2009/09/01> + 26.530|date: 2009/09/02> + 26.900|date: 2009/09/03> + 27.030|date: 2009/09/04> + 27.380|date: 2009/09/09> + 27.530|date: 2009/09/10> + 27.340|date: 2009/09/11> + 27.510|date: 2009/09/14> + 27.410|date: 2009/09/15> + 28.060|date: 2009/09/16> + 27.920|date: 2009/09/17> + 28.230|date: 2009/09/18> + 28.140|date: 2009/09/21> + 27.620|date: 2009/09/22> + 27.350|date: 2009/09/23> + 27.040|date: 2009/09/24> + 26.850|date: 2009/09/25> + 27.260|date: 2009/09/28> + 26.830|date: 2009/09/29> + 26.640|date: 2009/09/30> + 26.320|date: 2009/10/01> + 26.030|date: 2009/10/02> + 26.150|date: 2009/10/05> + 26.290|date: 2009/10/06> + 26.140|date: 2009/10/07> + 26.890|date: 2009/10/08> + 26.960|date: 2009/10/09> + 27.040|date: 2009/10/12> + 27.530|date: 2009/10/13> + 27.380|date: 2009/10/14> + 27.300|date: 2009/10/15> + 27.260|date: 2009/10/16> + 27.630|date: 2009/10/19> + 26.970|date: 2009/10/20> + 26.320|date: 2009/10/21> + 26.720|date: 2009/10/22> + 26.270|date: 2009/10/23> + 26.100|date: 2009/10/26> + 26.000|date: 2009/10/27> + 25.210|date: 2009/10/28> + 25.630|date: 2009/11/05> + 26.080|date: 2009/11/06> + 26.810|date: 2009/11/09> + 26.820|date: 2009/11/10> + 27.310|date: 2009/11/11> + 27.240|date: 2009/11/12> + 27.340|date: 2009/11/13> + 27.650|date: 2009/11/16> + 26.990|date: 2009/11/17> + 27.290|date: 2009/11/18> + 27.110|date: 2009/11/19> + 27.180|date: 2009/11/20> + 27.510|date: 2009/11/23> + 27.560|date: 2009/11/24> + 27.850|date: 2009/11/25> + 27.610|date: 2009/11/27> + 27.360|date: 2009/11/30> + 28.000|date: 2009/12/01> + 28.330|date: 2009/12/02> + 27.930|date: 2009/12/03> + 28.080|date: 2009/12/04> + 28.220|date: 2009/12/07> + 27.670|date: 2009/12/08> + 27.550|date: 2009/12/09> + 27.990|date: 2009/12/10> + 28.490|date: 2009/12/11> + 28.870|date: 2009/12/14> + 29.020|date: 2009/12/15> + 28.960|date: 2009/12/16> + 28.800|date: 2009/12/17> + 28.650|date: 2009/12/18> + 28.960|date: 2009/12/21> + 29.290|date: 2009/12/22> + 29.000|date: 2009/12/23> + 29.170|date: 2009/12/24> + 29.180|date: 2009/12/28> + 29.270|date: 2009/12/29> + 29.130|date: 2009/12/30> + 28.930|date: 2009/12/31> + 28.670|date: 2010/01/04> + 28.880|date: 2010/01/05> + 28.780|date: 2010/01/06> + 29.120|date: 2010/01/07> + 28.980|date: 2010/01/08> + 28.160|date: 2010/01/11> + 27.980|date: 2010/01/12> + 28.130|date: 2010/01/13> + 28.300|date: 2010/01/14> + 28.570|date: 2010/01/15> + 28.880|date: 2010/01/19> + 28.660|date: 2010/01/20> + 28.480|date: 2010/01/21> + 27.720|date: 2010/01/22> + 27.620|date: 2010/01/25> + 27.730|date: 2010/01/26> + 27.840|date: 2010/01/27> + 27.340|date: 2010/01/28> + 28.010|date: 2010/01/29> + 28.390|date: 2010/02/01> + 29.030|date: 2010/02/02> + 28.470|date: 2010/02/03> + 27.930|date: 2010/02/04> + 27.980|date: 2010/02/05> + 28.590|date: 2010/02/08> + 28.870|date: 2010/02/09> + 28.650|date: 2010/02/10> + 28.990|date: 2010/02/11> + 29.000|date: 2010/02/12> + 29.440|date: 2010/02/16> + 30.020|date: 2010/02/17> + 30.300|date: 2010/02/18> + 30.150|date: 2010/02/19> + 30.320|date: 2010/02/22> + 30.750|date: 2010/02/23> + 31.360|date: 2010/02/24> + 31.360|date: 2010/02/25> + 31.200|date: 2010/02/26> + 31.430|date: 2010/03/01> + 31.360|date: 2010/03/02> + 31.470|date: 2010/03/03> + 31.440|date: 2010/03/04> + 31.800|date: 2010/03/05> + 31.960|date: 2010/03/08> + 31.680|date: 2010/03/09> + 31.710|date: 2010/03/10> + 32.130|date: 2010/03/11> + 32.450|date: 2010/03/12> + 32.690|date: 2010/03/15> + 32.550|date: 2010/03/16> + 32.520|date: 2010/03/17> + 32.400|date: 2010/03/18> + 32.360|date: 2010/03/19> + 32.670|date: 2010/03/22> + 32.590|date: 2010/03/23> + 32.320|date: 2010/03/24> + 32.620|date: 2010/03/25> + 32.750|date: 2010/03/26> + 32.600|date: 2010/03/29> + 32.690|date: 2010/03/30> + 32.350|date: 2010/03/31> + 32.380|date: 2010/04/01> + 32.660|date: 2010/04/05> + 32.550|date: 2010/04/06> + 32.610|date: 2010/04/07> + 32.970|date: 2010/04/08> + 33.250|date: 2010/04/09> + 33.480|date: 2010/04/12> + 34.340|date: 2010/04/13> + 34.980|date: 2010/04/14> + 35.140|date: 2010/04/15> + 35.010|date: 2010/04/16> + 35.170|date: 2010/04/19> + 35.180|date: 2010/04/20> + 35.270|date: 2010/04/21> + 35.720|date: 2010/04/22> + 36.390|date: 2010/04/23> + 36.490|date: 2010/04/26> + 35.290|date: 2010/04/27> + 35.190|date: 2010/04/28> + 35.560|date: 2010/04/29> + 35.230|date: 2010/04/30> + 35.870|date: 2010/05/03> + 35.420|date: 2010/05/04> + 35.240|date: 2010/05/05> + 33.960|date: 2010/05/06> + 33.430|date: 2010/05/07> + 35.290|date: 2010/05/10> + 35.630|date: 2010/05/11> + 35.890|date: 2010/05/12> + 35.270|date: 2010/05/13> + 35.200|date: 2010/05/14> + 35.590|date: 2010/05/17> + 34.730|date: 2010/05/18> + 34.380|date: 2010/05/19> + 32.890|date: 2010/05/20> + 33.020|date: 2010/05/21> + 33.220|date: 2010/05/24> + 33.980|date: 2010/05/25> + 34.040|date: 2010/05/26> + 34.550|date: 2010/05/27> + 33.860|date: 2010/05/28> + 33.540|date: 2010/06/01> + 33.870|date: 2010/06/02> + 33.430|date: 2010/06/03> + 32.150|date: 2010/06/04> + 31.550|date: 2010/06/07> + 31.810|date: 2010/06/08> + 31.760|date: 2010/06/09> + 32.720|date: 2010/06/10> + 32.220|date: 2010/06/11> + 32.060|date: 2010/06/14> + 32.260|date: 2010/06/15> + 32.140|date: 2010/06/16> + 31.910|date: 2010/06/17> + 31.940|date: 2010/06/18> + 31.430|date: 2010/06/21> + 30.610|date: 2010/06/22> + 30.500|date: 2010/06/23> + 29.670|date: 2010/06/24> + 30.200|date: 2010/06/25> + 29.590|date: 2010/06/28> + 28.630|date: 2010/06/29> + 28.070|date: 2010/06/30> + 27.920|date: 2010/07/01> + 27.760|date: 2010/07/02> + 27.340|date: 2010/07/06> + 28.010|date: 2010/07/07> + 28.150|date: 2010/07/08> + 28.260|date: 2010/07/09> + 28.310|date: 2010/07/12> + 28.640|date: 2010/07/13> + 28.280|date: 2010/07/14> + 28.340|date: 2010/07/15> + 27.110|date: 2010/07/16> + 27.070|date: 2010/07/19> + 27.930|date: 2010/07/20> + 27.470|date: 2010/07/21> + 28.220|date: 2010/07/22> + 28.250|date: 2010/07/23> + 28.990|date: 2010/07/26> + 28.580|date: 2010/07/27> + 28.080|date: 2010/07/28> + 28.050|date: 2010/07/29> + 28.510|date: 2010/07/30> + 29.120|date: 2010/08/02> + 28.450|date: 2010/08/03> + 28.720|date: 2010/08/04> + 28.710|date: 2010/08/05> + 28.680|date: 2010/08/06> + 28.700|date: 2010/08/09> + 28.240|date: 2010/08/10> + 27.710|date: 2010/08/11> + 27.610|date: 2010/08/12> + 27.310|date: 2010/08/13> + 27.380|date: 2010/08/16> + 28.310|date: 2010/08/17> + 28.220|date: 2010/08/19> + 28.170|date: 2010/08/20> volume |ticker: HD> => 186679.000|date: 2009/08/21> + 162378.000|date: 2009/08/24> + 218487.000|date: 2009/08/25> + 156083.000|date: 2009/08/26> + 134467.000|date: 2009/08/27> + 128418.000|date: 2009/08/28> + 130923.000|date: 2009/08/31> + 157387.000|date: 2009/09/01> + 106918.000|date: 2009/09/02> + 97331.000|date: 2009/09/03> + 81502.000|date: 2009/09/04> + 106795.000|date: 2009/09/09> + 94464.000|date: 2009/09/10> + 146679.000|date: 2009/09/11> + 83494.000|date: 2009/09/14> + 100500.000|date: 2009/09/15> + 178156.000|date: 2009/09/16> + 133194.000|date: 2009/09/17> + 157692.000|date: 2009/09/18> + 89156.000|date: 2009/09/21> + 143298.000|date: 2009/09/22> + 140922.000|date: 2009/09/23> + 120394.000|date: 2009/09/24> + 118595.000|date: 2009/09/25> + 68628.000|date: 2009/09/28> + 137653.000|date: 2009/09/29> + 165657.000|date: 2009/09/30> + 162607.000|date: 2009/10/01> + 138492.000|date: 2009/10/02> + 101518.000|date: 2009/10/05> + 143547.000|date: 2009/10/06> + 134556.000|date: 2009/10/07> + 161282.000|date: 2009/10/08> + 111178.000|date: 2009/10/09> + 110188.000|date: 2009/10/12> + 138967.000|date: 2009/10/13> + 175133.000|date: 2009/10/14> + 133501.000|date: 2009/10/15> + 120719.000|date: 2009/10/16> + 83019.000|date: 2009/10/19> + 129045.000|date: 2009/10/20> + 234904.000|date: 2009/10/21> + 148915.000|date: 2009/10/22> + 163307.000|date: 2009/10/23> + 178527.000|date: 2009/10/26> + 160173.000|date: 2009/10/27> + 225002.000|date: 2009/10/28> + 154119.000|date: 2009/11/05> + 150676.000|date: 2009/11/06> + 133321.000|date: 2009/11/09> + 148518.000|date: 2009/11/10> + 187169.000|date: 2009/11/11> + 187124.000|date: 2009/11/12> + 141850.000|date: 2009/11/13> + 187924.000|date: 2009/11/16> + 310483.000|date: 2009/11/17> + 178413.000|date: 2009/11/18> + 113026.000|date: 2009/11/19> + 176025.000|date: 2009/11/20> + 182261.000|date: 2009/11/23> + 117057.000|date: 2009/11/24> + 114526.000|date: 2009/11/25> + 75177.000|date: 2009/11/27> + 167183.000|date: 2009/11/30> + 204886.000|date: 2009/12/01> + 172984.000|date: 2009/12/02> + 155037.000|date: 2009/12/03> + 168454.000|date: 2009/12/04> + 126648.000|date: 2009/12/07> + 151215.000|date: 2009/12/08> + 124824.000|date: 2009/12/09> + 118649.000|date: 2009/12/10> + 163286.000|date: 2009/12/11> + 114891.000|date: 2009/12/14> + 170123.000|date: 2009/12/15> + 137343.000|date: 2009/12/16> + 114727.000|date: 2009/12/17> + 173160.000|date: 2009/12/18> + 100090.000|date: 2009/12/21> + 117912.000|date: 2009/12/22> + 97901.000|date: 2009/12/23> + 37900.000|date: 2009/12/24> + 72997.000|date: 2009/12/28> + 69916.000|date: 2009/12/29> + 57031.000|date: 2009/12/30> + 74375.000|date: 2009/12/31> + 131213.000|date: 2010/01/04> + 155949.000|date: 2010/01/05> + 88332.000|date: 2010/01/06> + 120581.000|date: 2010/01/07> + 156097.000|date: 2010/01/08> + 236736.000|date: 2010/01/11> + 230759.000|date: 2010/01/12> + 156392.000|date: 2010/01/13> + 132081.000|date: 2010/01/14> + 230140.000|date: 2010/01/15> + 141700.000|date: 2010/01/19> + 132563.000|date: 2010/01/20> + 189008.000|date: 2010/01/21> + 166969.000|date: 2010/01/22> + 110985.000|date: 2010/01/25> + 132763.000|date: 2010/01/26> + 128224.000|date: 2010/01/27> + 194388.000|date: 2010/01/28> + 224549.000|date: 2010/01/29> + 171720.000|date: 2010/02/01> + 196410.000|date: 2010/02/02> + 194372.000|date: 2010/02/03> + 198135.000|date: 2010/02/04> + 202293.000|date: 2010/02/05> + 260053.000|date: 2010/02/08> + 180586.000|date: 2010/02/09> + 144816.000|date: 2010/02/10> + 146141.000|date: 2010/02/11> + 150276.000|date: 2010/02/12> + 133171.000|date: 2010/02/16> + 215245.000|date: 2010/02/17> + 165662.000|date: 2010/02/18> + 185762.000|date: 2010/02/19> + 161062.000|date: 2010/02/22> + 357715.000|date: 2010/02/23> + 229460.000|date: 2010/02/24> + 150492.000|date: 2010/02/25> + 138794.000|date: 2010/02/26> + 141826.000|date: 2010/03/01> + 151894.000|date: 2010/03/02> + 139012.000|date: 2010/03/03> + 137786.000|date: 2010/03/04> + 187689.000|date: 2010/03/05> + 110561.000|date: 2010/03/08> + 151276.000|date: 2010/03/09> + 105325.000|date: 2010/03/10> + 153209.000|date: 2010/03/11> + 149537.000|date: 2010/03/12> + 120490.000|date: 2010/03/15> + 136994.000|date: 2010/03/16> + 147308.000|date: 2010/03/17> + 177656.000|date: 2010/03/18> + 224306.000|date: 2010/03/19> + 117394.000|date: 2010/03/22> + 115113.000|date: 2010/03/23> + 118222.000|date: 2010/03/24> + 129565.000|date: 2010/03/25> + 123462.000|date: 2010/03/26> + 89293.000|date: 2010/03/29> + 86665.000|date: 2010/03/30> + 103431.000|date: 2010/03/31> + 94324.000|date: 2010/04/01> + 113813.000|date: 2010/04/05> + 93996.000|date: 2010/04/06> + 110700.000|date: 2010/04/07> + 138249.000|date: 2010/04/08> + 130646.000|date: 2010/04/09> + 122612.000|date: 2010/04/12> + 303224.000|date: 2010/04/13> + 247206.000|date: 2010/04/14> + 179756.000|date: 2010/04/15> + 285154.000|date: 2010/04/16> + 175717.000|date: 2010/04/19> + 148485.000|date: 2010/04/20> + 195973.000|date: 2010/04/21> + 216581.000|date: 2010/04/22> + 213368.000|date: 2010/04/23> + 220590.000|date: 2010/04/26> + 205887.000|date: 2010/04/27> + 193780.000|date: 2010/04/28> + 162663.000|date: 2010/04/29> + 158010.000|date: 2010/04/30> + 126444.000|date: 2010/05/03> + 255310.000|date: 2010/05/04> + 243740.000|date: 2010/05/05> + 311905.000|date: 2010/05/06> + 286289.000|date: 2010/05/07> + 216836.000|date: 2010/05/10> + 266258.000|date: 2010/05/11> + 191315.000|date: 2010/05/12> + 202343.000|date: 2010/05/13> + 226212.000|date: 2010/05/14> + 334993.000|date: 2010/05/17> + 490922.000|date: 2010/05/18> + 272021.000|date: 2010/05/19> + 295426.000|date: 2010/05/20> + 360078.000|date: 2010/05/21> + 242633.000|date: 2010/05/24> + 305173.000|date: 2010/05/25> + 253933.000|date: 2010/05/26> + 163792.000|date: 2010/05/27> + 175501.000|date: 2010/05/28> + 172736.000|date: 2010/06/01> + 142622.000|date: 2010/06/02> + 156515.000|date: 2010/06/03> + 200617.000|date: 2010/06/04> + 208547.000|date: 2010/06/07> + 161543.000|date: 2010/06/08> + 157942.000|date: 2010/06/09> + 153429.000|date: 2010/06/10> + 136946.000|date: 2010/06/11> + 202802.000|date: 2010/06/14> + 197489.000|date: 2010/06/15> + 163215.000|date: 2010/06/16> + 239348.000|date: 2010/06/17> + 197860.000|date: 2010/06/18> + 165996.000|date: 2010/06/21> + 229022.000|date: 2010/06/22> + 247963.000|date: 2010/06/23> + 288377.000|date: 2010/06/24> + 435923.000|date: 2010/06/25> + 154520.000|date: 2010/06/28> + 228226.000|date: 2010/06/29> + 209411.000|date: 2010/06/30> + 271195.000|date: 2010/07/01> + 154044.000|date: 2010/07/02> + 183001.000|date: 2010/07/06> + 217961.000|date: 2010/07/07> + 159757.000|date: 2010/07/08> + 135079.000|date: 2010/07/09> + 142594.000|date: 2010/07/12> + 220585.000|date: 2010/07/13> + 136391.000|date: 2010/07/14> + 135358.000|date: 2010/07/15> + 218708.000|date: 2010/07/16> + 170615.000|date: 2010/07/19> + 232793.000|date: 2010/07/20> + 171612.000|date: 2010/07/21> + 261445.000|date: 2010/07/22> + 189784.000|date: 2010/07/23> + 161494.000|date: 2010/07/26> + 148513.000|date: 2010/07/27> + 139178.000|date: 2010/07/28> + 155058.000|date: 2010/07/29> + 148531.000|date: 2010/07/30> + 178821.000|date: 2010/08/02> + 117246.000|date: 2010/08/03> + 109966.000|date: 2010/08/04> + 91027.000|date: 2010/08/05> + 113734.000|date: 2010/08/06> + 83594.000|date: 2010/08/09> + 138663.000|date: 2010/08/10> + 116741.000|date: 2010/08/11> + 98936.000|date: 2010/08/12> + 93159.000|date: 2010/08/13> + 121523.000|date: 2010/08/16> + 225378.000|date: 2010/08/17> + 141492.000|date: 2010/08/19> + 124303.000|date: 2010/08/20> open |ticker: HES> => 51.440|date: 2009/08/21> + 53.210|date: 2009/08/24> + 52.550|date: 2009/08/25> + 51.060|date: 2009/08/26> + 52.080|date: 2009/08/27> + 52.530|date: 2009/08/28> + 51.050|date: 2009/08/31> + 50.290|date: 2009/09/01> + 49.380|date: 2009/09/02> + 49.740|date: 2009/09/03> + 49.790|date: 2009/09/04> + 53.320|date: 2009/09/09> + 53.060|date: 2009/09/10> + 54.160|date: 2009/09/11> + 52.480|date: 2009/09/14> + 53.680|date: 2009/09/15> + 54.700|date: 2009/09/16> + 56.250|date: 2009/09/17> + 56.680|date: 2009/09/18> + 54.600|date: 2009/09/21> + 55.770|date: 2009/09/22> + 56.520|date: 2009/09/23> + 54.720|date: 2009/09/24> + 53.250|date: 2009/09/25> + 53.180|date: 2009/09/28> + 54.740|date: 2009/09/29> + 54.200|date: 2009/09/30> + 53.500|date: 2009/10/01> + 51.460|date: 2009/10/02> + 51.780|date: 2009/10/05> + 54.540|date: 2009/10/06> + 55.140|date: 2009/10/07> + 55.330|date: 2009/10/08> + 56.020|date: 2009/10/09> + 57.720|date: 2009/10/12> + 58.330|date: 2009/10/13> + 58.940|date: 2009/10/14> + 58.780|date: 2009/10/15> + 60.110|date: 2009/10/16> + 60.530|date: 2009/10/19> + 61.440|date: 2009/10/20> + 60.210|date: 2009/10/21> + 60.030|date: 2009/10/22> + 61.290|date: 2009/10/23> + 58.970|date: 2009/10/26> + 57.750|date: 2009/10/27> + 58.630|date: 2009/10/28> + 56.550|date: 2009/11/05> + 56.340|date: 2009/11/06> + 58.220|date: 2009/11/09> + 58.220|date: 2009/11/10> + 58.920|date: 2009/11/11> + 56.940|date: 2009/11/12> + 56.040|date: 2009/11/13> + 56.920|date: 2009/11/16> + 58.470|date: 2009/11/17> + 58.840|date: 2009/11/18> + 58.360|date: 2009/11/19> + 57.930|date: 2009/11/20> + 59.680|date: 2009/11/23> + 58.710|date: 2009/11/24> + 58.770|date: 2009/11/25> + 57.210|date: 2009/11/27> + 57.600|date: 2009/11/30> + 58.760|date: 2009/12/01> + 60.150|date: 2009/12/02> + 59.180|date: 2009/12/03> + 59.990|date: 2009/12/04> + 57.050|date: 2009/12/07> + 56.780|date: 2009/12/08> + 54.830|date: 2009/12/09> + 55.200|date: 2009/12/10> + 56.160|date: 2009/12/11> + 56.420|date: 2009/12/14> + 56.290|date: 2009/12/15> + 57.050|date: 2009/12/16> + 56.700|date: 2009/12/17> + 57.770|date: 2009/12/18> + 58.220|date: 2009/12/21> + 59.000|date: 2009/12/22> + 59.420|date: 2009/12/23> + 59.350|date: 2009/12/24> + 60.680|date: 2009/12/28> + 60.790|date: 2009/12/29> + 61.130|date: 2009/12/30> + 61.330|date: 2009/12/31> + 61.840|date: 2010/01/04> + 63.600|date: 2010/01/05> + 63.310|date: 2010/01/06> + 63.560|date: 2010/01/07> + 64.620|date: 2010/01/08> + 66.480|date: 2010/01/11> + 64.350|date: 2010/01/12> + 62.700|date: 2010/01/13> + 62.890|date: 2010/01/14> + 62.890|date: 2010/01/15> + 62.590|date: 2010/01/19> + 62.160|date: 2010/01/20> + 62.080|date: 2010/01/21> + 59.750|date: 2010/01/22> + 59.460|date: 2010/01/25> + 59.110|date: 2010/01/26> + 59.650|date: 2010/01/27> + 59.260|date: 2010/01/28> + 58.430|date: 2010/01/29> + 58.450|date: 2010/02/01> + 59.660|date: 2010/02/02> + 60.900|date: 2010/02/03> + 59.360|date: 2010/02/04> + 57.560|date: 2010/02/05> + 57.910|date: 2010/02/08> + 58.050|date: 2010/02/09> + 57.690|date: 2010/02/10> + 57.790|date: 2010/02/11> + 58.000|date: 2010/02/12> + 59.820|date: 2010/02/16> + 60.830|date: 2010/02/17> + 60.540|date: 2010/02/18> + 60.510|date: 2010/02/19> + 61.310|date: 2010/02/22> + 59.780|date: 2010/02/23> + 58.970|date: 2010/02/24> + 57.990|date: 2010/02/25> + 58.730|date: 2010/02/26> + 59.140|date: 2010/03/01> + 60.240|date: 2010/03/02> + 60.490|date: 2010/03/03> + 60.690|date: 2010/03/04> + 61.120|date: 2010/03/05> + 61.690|date: 2010/03/08> + 60.830|date: 2010/03/09> + 60.360|date: 2010/03/10> + 60.910|date: 2010/03/11> + 61.320|date: 2010/03/12> + 60.870|date: 2010/03/15> + 60.780|date: 2010/03/16> + 62.020|date: 2010/03/17> + 62.450|date: 2010/03/18> + 61.890|date: 2010/03/19> + 60.490|date: 2010/03/22> + 61.230|date: 2010/03/23> + 60.920|date: 2010/03/24> + 62.020|date: 2010/03/25> + 60.640|date: 2010/03/26> + 60.100|date: 2010/03/29> + 61.250|date: 2010/03/30> + 62.230|date: 2010/03/31> + 63.080|date: 2010/04/01> + 64.270|date: 2010/04/05> + 64.020|date: 2010/04/06> + 64.130|date: 2010/04/07> + 62.550|date: 2010/04/08> + 64.770|date: 2010/04/09> + 65.080|date: 2010/04/12> + 65.250|date: 2010/04/13> + 65.610|date: 2010/04/14> + 65.500|date: 2010/04/15> + 64.410|date: 2010/04/16> + 62.990|date: 2010/04/19> + 63.900|date: 2010/04/20> + 65.180|date: 2010/04/21> + 63.400|date: 2010/04/22> + 64.250|date: 2010/04/23> + 65.410|date: 2010/04/26> + 64.870|date: 2010/04/27> + 64.270|date: 2010/04/28> + 64.120|date: 2010/04/29> + 64.450|date: 2010/04/30> + 63.930|date: 2010/05/03> + 63.220|date: 2010/05/04> + 61.140|date: 2010/05/05> + 60.800|date: 2010/05/06> + 58.310|date: 2010/05/07> + 59.520|date: 2010/05/10> + 58.970|date: 2010/05/11> + 58.970|date: 2010/05/12> + 58.780|date: 2010/05/13> + 57.340|date: 2010/05/14> + 56.365|date: 2010/05/17> + 56.440|date: 2010/05/18> + 54.760|date: 2010/05/19> + 53.590|date: 2010/05/20> + 50.440|date: 2010/05/21> + 52.680|date: 2010/05/24> + 49.770|date: 2010/05/25> + 53.170|date: 2010/05/26> + 53.000|date: 2010/05/27> + 54.300|date: 2010/05/28> + 52.360|date: 2010/06/01> + 50.330|date: 2010/06/02> + 52.250|date: 2010/06/03> + 51.390|date: 2010/06/04> + 50.680|date: 2010/06/07> + 49.790|date: 2010/06/08> + 50.170|date: 2010/06/09> + 51.050|date: 2010/06/10> + 51.780|date: 2010/06/11> + 54.190|date: 2010/06/14> + 54.250|date: 2010/06/15> + 54.850|date: 2010/06/16> + 55.150|date: 2010/06/17> + 54.900|date: 2010/06/18> + 57.090|date: 2010/06/21> + 55.840|date: 2010/06/22> + 54.320|date: 2010/06/23> + 54.620|date: 2010/06/24> + 53.960|date: 2010/06/25> + 53.790|date: 2010/06/28> + 52.180|date: 2010/06/29> + 51.030|date: 2010/06/30> + 49.820|date: 2010/07/01> + 50.170|date: 2010/07/02> + 51.200|date: 2010/07/06> + 51.290|date: 2010/07/07> + 53.790|date: 2010/07/08> + 54.040|date: 2010/07/09> + 52.920|date: 2010/07/12> + 54.390|date: 2010/07/13> + 53.960|date: 2010/07/14> + 53.900|date: 2010/07/15> + 52.490|date: 2010/07/16> + 51.880|date: 2010/07/19> + 51.000|date: 2010/07/20> + 53.590|date: 2010/07/21> + 51.520|date: 2010/07/22> + 52.040|date: 2010/07/23> + 52.610|date: 2010/07/26> + 52.900|date: 2010/07/27> + 53.110|date: 2010/07/28> + 52.510|date: 2010/07/29> + 53.370|date: 2010/07/30> + 54.680|date: 2010/08/02> + 55.760|date: 2010/08/03> + 56.200|date: 2010/08/04> + 56.000|date: 2010/08/05> + 55.820|date: 2010/08/06> + 56.070|date: 2010/08/09> + 55.070|date: 2010/08/10> + 54.410|date: 2010/08/11> + 52.370|date: 2010/08/12> + 52.910|date: 2010/08/13> + 52.490|date: 2010/08/16> + 53.400|date: 2010/08/17> + 52.510|date: 2010/08/19> + 51.440|date: 2010/08/20> high |ticker: HES> => 53.110|date: 2009/08/21> + 53.660|date: 2009/08/24> + 53.150|date: 2009/08/25> + 52.790|date: 2009/08/26> + 52.790|date: 2009/08/27> + 52.760|date: 2009/08/28> + 51.050|date: 2009/08/31> + 51.190|date: 2009/09/01> + 49.900|date: 2009/09/02> + 50.180|date: 2009/09/03> + 51.570|date: 2009/09/04> + 53.700|date: 2009/09/09> + 54.000|date: 2009/09/10> + 54.650|date: 2009/09/11> + 53.620|date: 2009/09/14> + 54.560|date: 2009/09/15> + 56.590|date: 2009/09/16> + 57.300|date: 2009/09/17> + 56.750|date: 2009/09/18> + 55.260|date: 2009/09/21> + 56.920|date: 2009/09/22> + 56.820|date: 2009/09/23> + 54.930|date: 2009/09/24> + 54.150|date: 2009/09/25> + 54.870|date: 2009/09/28> + 54.950|date: 2009/09/29> + 54.290|date: 2009/09/30> + 53.790|date: 2009/10/01> + 52.270|date: 2009/10/02> + 54.050|date: 2009/10/05> + 56.100|date: 2009/10/06> + 55.850|date: 2009/10/07> + 56.890|date: 2009/10/08> + 57.500|date: 2009/10/09> + 59.220|date: 2009/10/12> + 58.690|date: 2009/10/13> + 59.500|date: 2009/10/14> + 60.750|date: 2009/10/15> + 60.870|date: 2009/10/16> + 61.752|date: 2009/10/19> + 61.630|date: 2009/10/20> + 62.180|date: 2009/10/21> + 61.500|date: 2009/10/22> + 61.290|date: 2009/10/23> + 60.770|date: 2009/10/26> + 59.400|date: 2009/10/27> + 58.630|date: 2009/10/28> + 57.490|date: 2009/11/05> + 58.040|date: 2009/11/06> + 58.500|date: 2009/11/09> + 58.920|date: 2009/11/10> + 59.230|date: 2009/11/11> + 58.160|date: 2009/11/12> + 57.000|date: 2009/11/13> + 58.350|date: 2009/11/16> + 58.800|date: 2009/11/17> + 59.100|date: 2009/11/18> + 58.360|date: 2009/11/19> + 59.110|date: 2009/11/20> + 60.500|date: 2009/11/23> + 59.050|date: 2009/11/24> + 59.450|date: 2009/11/25> + 58.100|date: 2009/11/27> + 58.860|date: 2009/11/30> + 60.050|date: 2009/12/01> + 60.150|date: 2009/12/02> + 59.980|date: 2009/12/03> + 60.330|date: 2009/12/04> + 57.800|date: 2009/12/07> + 56.920|date: 2009/12/08> + 55.480|date: 2009/12/09> + 56.430|date: 2009/12/10> + 56.350|date: 2009/12/11> + 56.650|date: 2009/12/14> + 57.060|date: 2009/12/15> + 58.100|date: 2009/12/16> + 56.800|date: 2009/12/17> + 57.770|date: 2009/12/18> + 59.180|date: 2009/12/21> + 59.160|date: 2009/12/22> + 59.690|date: 2009/12/23> + 60.690|date: 2009/12/24> + 60.950|date: 2009/12/28> + 61.460|date: 2009/12/29> + 61.160|date: 2009/12/30> + 61.520|date: 2009/12/31> + 63.430|date: 2010/01/04> + 64.220|date: 2010/01/05> + 64.510|date: 2010/01/06> + 65.270|date: 2010/01/07> + 65.900|date: 2010/01/08> + 66.490|date: 2010/01/11> + 64.480|date: 2010/01/12> + 63.100|date: 2010/01/13> + 63.210|date: 2010/01/14> + 63.410|date: 2010/01/15> + 63.040|date: 2010/01/19> + 62.380|date: 2010/01/20> + 62.770|date: 2010/01/21> + 61.500|date: 2010/01/22> + 60.580|date: 2010/01/25> + 60.415|date: 2010/01/26> + 61.750|date: 2010/01/27> + 59.460|date: 2010/01/28> + 59.860|date: 2010/01/29> + 59.890|date: 2010/02/01> + 61.280|date: 2010/02/02> + 61.170|date: 2010/02/03> + 59.760|date: 2010/02/04> + 58.040|date: 2010/02/05> + 58.480|date: 2010/02/08> + 58.940|date: 2010/02/09> + 58.650|date: 2010/02/10> + 59.200|date: 2010/02/11> + 58.830|date: 2010/02/12> + 60.620|date: 2010/02/16> + 61.260|date: 2010/02/17> + 61.140|date: 2010/02/18> + 61.090|date: 2010/02/19> + 61.310|date: 2010/02/22> + 59.940|date: 2010/02/23> + 59.520|date: 2010/02/24> + 58.710|date: 2010/02/25> + 59.080|date: 2010/02/26> + 60.110|date: 2010/03/01> + 61.000|date: 2010/03/02> + 61.050|date: 2010/03/03> + 60.890|date: 2010/03/04> + 61.580|date: 2010/03/05> + 61.810|date: 2010/03/08> + 60.970|date: 2010/03/09> + 61.569|date: 2010/03/10> + 61.170|date: 2010/03/11> + 61.660|date: 2010/03/12> + 61.080|date: 2010/03/15> + 61.760|date: 2010/03/16> + 63.110|date: 2010/03/17> + 62.540|date: 2010/03/18> + 62.130|date: 2010/03/19> + 61.630|date: 2010/03/22> + 61.630|date: 2010/03/23> + 61.890|date: 2010/03/24> + 62.020|date: 2010/03/25> + 60.810|date: 2010/03/26> + 61.440|date: 2010/03/29> + 62.390|date: 2010/03/30> + 63.150|date: 2010/03/31> + 64.240|date: 2010/04/01> + 64.610|date: 2010/04/05> + 64.520|date: 2010/04/06> + 64.230|date: 2010/04/07> + 64.490|date: 2010/04/08> + 65.150|date: 2010/04/09> + 65.580|date: 2010/04/12> + 65.600|date: 2010/04/13> + 66.150|date: 2010/04/14> + 65.500|date: 2010/04/15> + 64.960|date: 2010/04/16> + 63.550|date: 2010/04/19> + 65.770|date: 2010/04/20> + 65.530|date: 2010/04/21> + 64.330|date: 2010/04/22> + 65.530|date: 2010/04/23> + 65.900|date: 2010/04/26> + 66.220|date: 2010/04/27> + 64.950|date: 2010/04/28> + 64.840|date: 2010/04/29> + 64.750|date: 2010/04/30> + 64.620|date: 2010/05/03> + 63.290|date: 2010/05/04> + 62.390|date: 2010/05/05> + 61.195|date: 2010/05/06> + 58.590|date: 2010/05/07> + 60.460|date: 2010/05/10> + 60.190|date: 2010/05/11> + 59.360|date: 2010/05/12> + 58.940|date: 2010/05/13> + 57.430|date: 2010/05/14> + 56.630|date: 2010/05/17> + 57.020|date: 2010/05/18> + 55.460|date: 2010/05/19> + 53.590|date: 2010/05/20> + 53.330|date: 2010/05/21> + 52.680|date: 2010/05/24> + 52.370|date: 2010/05/25> + 53.250|date: 2010/05/26> + 54.630|date: 2010/05/27> + 54.640|date: 2010/05/28> + 53.100|date: 2010/06/01> + 52.130|date: 2010/06/02> + 52.800|date: 2010/06/03> + 52.210|date: 2010/06/04> + 51.950|date: 2010/06/07> + 50.100|date: 2010/06/08> + 51.460|date: 2010/06/09> + 52.700|date: 2010/06/10> + 53.570|date: 2010/06/11> + 54.750|date: 2010/06/14> + 55.390|date: 2010/06/15> + 55.480|date: 2010/06/16> + 55.205|date: 2010/06/17> + 56.220|date: 2010/06/18> + 57.450|date: 2010/06/21> + 56.060|date: 2010/06/22> + 55.470|date: 2010/06/23> + 54.980|date: 2010/06/24> + 54.480|date: 2010/06/25> + 53.835|date: 2010/06/28> + 52.210|date: 2010/06/29> + 51.860|date: 2010/06/30> + 50.740|date: 2010/07/01> + 50.760|date: 2010/07/02> + 51.920|date: 2010/07/06> + 53.220|date: 2010/07/07> + 54.110|date: 2010/07/08> + 54.110|date: 2010/07/09> + 53.690|date: 2010/07/12> + 54.740|date: 2010/07/13> + 54.490|date: 2010/07/14> + 53.900|date: 2010/07/15> + 52.880|date: 2010/07/16> + 52.380|date: 2010/07/19> + 52.930|date: 2010/07/20> + 53.590|date: 2010/07/21> + 52.890|date: 2010/07/22> + 52.940|date: 2010/07/23> + 53.058|date: 2010/07/26> + 53.360|date: 2010/07/27> + 53.940|date: 2010/07/28> + 54.030|date: 2010/07/29> + 53.910|date: 2010/07/30> + 56.080|date: 2010/08/02> + 56.154|date: 2010/08/03> + 56.560|date: 2010/08/04> + 56.591|date: 2010/08/05> + 56.190|date: 2010/08/06> + 56.200|date: 2010/08/09> + 55.950|date: 2010/08/10> + 54.510|date: 2010/08/11> + 53.480|date: 2010/08/12> + 53.740|date: 2010/08/13> + 52.760|date: 2010/08/16> + 53.620|date: 2010/08/17> + 52.740|date: 2010/08/19> + 52.000|date: 2010/08/20> low |ticker: HES> => 50.600|date: 2009/08/21> + 52.460|date: 2009/08/24> + 51.141|date: 2009/08/25> + 50.710|date: 2009/08/26> + 50.940|date: 2009/08/27> + 51.570|date: 2009/08/28> + 50.130|date: 2009/08/31> + 49.540|date: 2009/09/01> + 49.080|date: 2009/09/02> + 49.500|date: 2009/09/03> + 49.510|date: 2009/09/04> + 52.270|date: 2009/09/09> + 52.500|date: 2009/09/10> + 52.710|date: 2009/09/11> + 52.370|date: 2009/09/14> + 52.940|date: 2009/09/15> + 54.610|date: 2009/09/16> + 55.750|date: 2009/09/17> + 55.010|date: 2009/09/18> + 54.130|date: 2009/09/21> + 55.640|date: 2009/09/22> + 54.700|date: 2009/09/23> + 53.280|date: 2009/09/24> + 52.620|date: 2009/09/25> + 53.180|date: 2009/09/28> + 53.510|date: 2009/09/29> + 52.600|date: 2009/09/30> + 51.960|date: 2009/10/01> + 51.410|date: 2009/10/02> + 51.630|date: 2009/10/05> + 54.290|date: 2009/10/06> + 54.060|date: 2009/10/07> + 54.940|date: 2009/10/08> + 55.920|date: 2009/10/09> + 57.580|date: 2009/10/12> + 57.170|date: 2009/10/13> + 58.400|date: 2009/10/14> + 58.480|date: 2009/10/15> + 59.600|date: 2009/10/16> + 60.290|date: 2009/10/19> + 59.460|date: 2009/10/20> + 59.710|date: 2009/10/21> + 59.570|date: 2009/10/22> + 58.610|date: 2009/10/23> + 57.050|date: 2009/10/26> + 56.270|date: 2009/10/27> + 54.410|date: 2009/10/28> + 56.110|date: 2009/11/05> + 56.010|date: 2009/11/06> + 57.860|date: 2009/11/09> + 57.528|date: 2009/11/10> + 57.130|date: 2009/11/11> + 55.710|date: 2009/11/12> + 55.850|date: 2009/11/13> + 56.920|date: 2009/11/16> + 57.600|date: 2009/11/17> + 57.880|date: 2009/11/18> + 57.080|date: 2009/11/19> + 57.600|date: 2009/11/20> + 58.480|date: 2009/11/23> + 58.000|date: 2009/11/24> + 58.290|date: 2009/11/25> + 56.378|date: 2009/11/27> + 57.240|date: 2009/11/30> + 58.230|date: 2009/12/01> + 59.030|date: 2009/12/02> + 59.106|date: 2009/12/03> + 56.600|date: 2009/12/04> + 56.700|date: 2009/12/07> + 54.440|date: 2009/12/08> + 53.200|date: 2009/12/09> + 54.770|date: 2009/12/10> + 55.180|date: 2009/12/11> + 55.910|date: 2009/12/14> + 55.740|date: 2009/12/15> + 56.710|date: 2009/12/16> + 56.000|date: 2009/12/17> + 57.010|date: 2009/12/18> + 58.040|date: 2009/12/21> + 58.675|date: 2009/12/22> + 58.500|date: 2009/12/23> + 59.190|date: 2009/12/24> + 59.850|date: 2009/12/28> + 60.570|date: 2009/12/29> + 60.270|date: 2009/12/30> + 60.410|date: 2009/12/31> + 61.770|date: 2010/01/04> + 63.140|date: 2010/01/05> + 63.310|date: 2010/01/06> + 63.080|date: 2010/01/07> + 64.080|date: 2010/01/08> + 64.600|date: 2010/01/11> + 62.370|date: 2010/01/12> + 61.000|date: 2010/01/13> + 62.310|date: 2010/01/14> + 61.110|date: 2010/01/15> + 61.650|date: 2010/01/19> + 60.860|date: 2010/01/20> + 59.910|date: 2010/01/21> + 58.690|date: 2010/01/22> + 59.460|date: 2010/01/25> + 58.420|date: 2010/01/26> + 57.200|date: 2010/01/27> + 57.470|date: 2010/01/28> + 57.360|date: 2010/01/29> + 58.180|date: 2010/02/01> + 59.660|date: 2010/02/02> + 59.600|date: 2010/02/03> + 56.990|date: 2010/02/04> + 55.890|date: 2010/02/05> + 56.910|date: 2010/02/08> + 57.310|date: 2010/02/09> + 56.560|date: 2010/02/10> + 57.530|date: 2010/02/11> + 57.630|date: 2010/02/12> + 59.200|date: 2010/02/16> + 60.260|date: 2010/02/17> + 59.650|date: 2010/02/18> + 60.000|date: 2010/02/19> + 59.930|date: 2010/02/22> + 58.370|date: 2010/02/23> + 58.340|date: 2010/02/24> + 57.010|date: 2010/02/25> + 58.220|date: 2010/02/26> + 59.130|date: 2010/03/01> + 59.980|date: 2010/03/02> + 60.370|date: 2010/03/03> + 59.810|date: 2010/03/04> + 60.640|date: 2010/03/05> + 60.620|date: 2010/03/08> + 60.060|date: 2010/03/09> + 60.360|date: 2010/03/10> + 60.500|date: 2010/03/11> + 61.000|date: 2010/03/12> + 60.030|date: 2010/03/15> + 60.340|date: 2010/03/16> + 61.990|date: 2010/03/17> + 60.800|date: 2010/03/18> + 60.460|date: 2010/03/19> + 60.280|date: 2010/03/22> + 60.790|date: 2010/03/23> + 60.650|date: 2010/03/24> + 60.170|date: 2010/03/25> + 59.330|date: 2010/03/26> + 59.730|date: 2010/03/29> + 60.820|date: 2010/03/30> + 61.800|date: 2010/03/31> + 63.060|date: 2010/04/01> + 64.000|date: 2010/04/05> + 63.850|date: 2010/04/06> + 62.770|date: 2010/04/07> + 61.970|date: 2010/04/08> + 64.310|date: 2010/04/09> + 64.770|date: 2010/04/12> + 63.930|date: 2010/04/13> + 64.440|date: 2010/04/14> + 64.341|date: 2010/04/15> + 62.840|date: 2010/04/16> + 62.250|date: 2010/04/19> + 63.900|date: 2010/04/20> + 64.170|date: 2010/04/21> + 63.050|date: 2010/04/22> + 63.650|date: 2010/04/23> + 64.970|date: 2010/04/26> + 63.280|date: 2010/04/27> + 62.340|date: 2010/04/28> + 63.390|date: 2010/04/29> + 62.080|date: 2010/04/30> + 62.720|date: 2010/05/03> + 61.010|date: 2010/05/04> + 60.060|date: 2010/05/05> + 55.000|date: 2010/05/06> + 56.000|date: 2010/05/07> + 58.210|date: 2010/05/10> + 58.270|date: 2010/05/11> + 57.820|date: 2010/05/12> + 57.710|date: 2010/05/13> + 55.230|date: 2010/05/14> + 53.920|date: 2010/05/17> + 54.810|date: 2010/05/18> + 53.560|date: 2010/05/19> + 51.430|date: 2010/05/20> + 50.100|date: 2010/05/21> + 51.250|date: 2010/05/24> + 49.500|date: 2010/05/25> + 51.390|date: 2010/05/26> + 52.890|date: 2010/05/27> + 52.820|date: 2010/05/28> + 50.390|date: 2010/06/01> + 49.880|date: 2010/06/02> + 51.440|date: 2010/06/03> + 50.120|date: 2010/06/04> + 50.210|date: 2010/06/07> + 48.700|date: 2010/06/08> + 49.610|date: 2010/06/09> + 50.880|date: 2010/06/10> + 51.780|date: 2010/06/11> + 53.560|date: 2010/06/14> + 53.970|date: 2010/06/15> + 54.570|date: 2010/06/16> + 54.170|date: 2010/06/17> + 54.270|date: 2010/06/18> + 55.590|date: 2010/06/21> + 54.340|date: 2010/06/22> + 53.971|date: 2010/06/23> + 53.380|date: 2010/06/24> + 53.110|date: 2010/06/25> + 52.665|date: 2010/06/28> + 50.780|date: 2010/06/29> + 50.210|date: 2010/06/30> + 48.710|date: 2010/07/01> + 49.640|date: 2010/07/02> + 50.300|date: 2010/07/06> + 51.230|date: 2010/07/07> + 52.760|date: 2010/07/08> + 52.630|date: 2010/07/09> + 52.700|date: 2010/07/12> + 53.990|date: 2010/07/13> + 53.330|date: 2010/07/14> + 52.417|date: 2010/07/15> + 51.260|date: 2010/07/16> + 51.485|date: 2010/07/19> + 51.000|date: 2010/07/20> + 50.410|date: 2010/07/21> + 51.340|date: 2010/07/22> + 51.320|date: 2010/07/23> + 52.200|date: 2010/07/26> + 52.410|date: 2010/07/27> + 52.010|date: 2010/07/28> + 52.490|date: 2010/07/29> + 52.936|date: 2010/07/30> + 54.520|date: 2010/08/02> + 55.070|date: 2010/08/03> + 55.740|date: 2010/08/04> + 55.790|date: 2010/08/05> + 54.650|date: 2010/08/06> + 55.310|date: 2010/08/09> + 54.650|date: 2010/08/10> + 53.040|date: 2010/08/11> + 52.280|date: 2010/08/12> + 52.730|date: 2010/08/13> + 52.050|date: 2010/08/16> + 52.780|date: 2010/08/17> + 51.890|date: 2010/08/19> + 50.960|date: 2010/08/20> close |ticker: HES> => 52.930|date: 2009/08/21> + 52.600|date: 2009/08/24> + 51.480|date: 2009/08/25> + 52.790|date: 2009/08/26> + 52.100|date: 2009/08/27> + 51.800|date: 2009/08/28> + 50.590|date: 2009/08/31> + 49.600|date: 2009/09/01> + 49.330|date: 2009/09/02> + 49.850|date: 2009/09/03> + 51.440|date: 2009/09/04> + 52.810|date: 2009/09/09> + 53.620|date: 2009/09/10> + 53.090|date: 2009/09/11> + 53.420|date: 2009/09/14> + 54.410|date: 2009/09/15> + 56.440|date: 2009/09/16> + 56.380|date: 2009/09/17> + 55.810|date: 2009/09/18> + 55.040|date: 2009/09/21> + 56.360|date: 2009/09/22> + 55.070|date: 2009/09/23> + 53.460|date: 2009/09/24> + 53.080|date: 2009/09/25> + 54.690|date: 2009/09/28> + 53.700|date: 2009/09/29> + 53.460|date: 2009/09/30> + 52.400|date: 2009/10/01> + 51.790|date: 2009/10/02> + 53.670|date: 2009/10/05> + 55.150|date: 2009/10/06> + 55.010|date: 2009/10/07> + 56.460|date: 2009/10/08> + 57.410|date: 2009/10/09> + 57.760|date: 2009/10/12> + 58.380|date: 2009/10/13> + 59.290|date: 2009/10/14> + 60.570|date: 2009/10/15> + 60.660|date: 2009/10/16> + 61.530|date: 2009/10/19> + 60.760|date: 2009/10/20> + 60.290|date: 2009/10/21> + 61.350|date: 2009/10/22> + 58.950|date: 2009/10/23> + 57.440|date: 2009/10/26> + 57.810|date: 2009/10/27> + 54.720|date: 2009/10/28> + 56.980|date: 2009/11/05> + 56.980|date: 2009/11/06> + 58.330|date: 2009/11/09> + 58.250|date: 2009/11/10> + 57.400|date: 2009/11/11> + 55.950|date: 2009/11/12> + 56.380|date: 2009/11/13> + 57.620|date: 2009/11/16> + 58.380|date: 2009/11/17> + 58.780|date: 2009/11/18> + 57.560|date: 2009/11/19> + 58.840|date: 2009/11/20> + 58.730|date: 2009/11/23> + 58.730|date: 2009/11/24> + 59.390|date: 2009/11/25> + 57.800|date: 2009/11/27> + 57.960|date: 2009/11/30> + 59.800|date: 2009/12/01> + 59.370|date: 2009/12/02> + 59.220|date: 2009/12/03> + 57.100|date: 2009/12/04> + 57.000|date: 2009/12/07> + 54.670|date: 2009/12/08> + 54.630|date: 2009/12/09> + 55.910|date: 2009/12/10> + 55.630|date: 2009/12/11> + 56.280|date: 2009/12/14> + 56.500|date: 2009/12/15> + 57.200|date: 2009/12/16> + 56.400|date: 2009/12/17> + 57.610|date: 2009/12/18> + 58.880|date: 2009/12/21> + 58.780|date: 2009/12/22> + 59.410|date: 2009/12/23> + 60.370|date: 2009/12/24> + 60.710|date: 2009/12/28> + 61.130|date: 2009/12/29> + 60.960|date: 2009/12/30> + 60.500|date: 2009/12/31> + 63.160|date: 2010/01/04> + 63.550|date: 2010/01/05> + 63.720|date: 2010/01/06> + 64.940|date: 2010/01/07> + 65.830|date: 2010/01/08> + 65.140|date: 2010/01/11> + 62.530|date: 2010/01/12> + 62.940|date: 2010/01/13> + 63.010|date: 2010/01/14> + 62.430|date: 2010/01/15> + 63.040|date: 2010/01/19> + 62.040|date: 2010/01/20> + 60.190|date: 2010/01/21> + 58.690|date: 2010/01/22> + 59.990|date: 2010/01/25> + 59.090|date: 2010/01/26> + 58.890|date: 2010/01/27> + 57.870|date: 2010/01/28> + 57.790|date: 2010/01/29> + 59.720|date: 2010/02/01> + 61.210|date: 2010/02/02> + 60.070|date: 2010/02/03> + 57.320|date: 2010/02/04> + 57.980|date: 2010/02/05> + 57.030|date: 2010/02/08> + 57.690|date: 2010/02/09> + 57.870|date: 2010/02/10> + 59.030|date: 2010/02/11> + 58.420|date: 2010/02/12> + 60.460|date: 2010/02/16> + 60.760|date: 2010/02/17> + 60.680|date: 2010/02/18> + 60.840|date: 2010/02/19> + 60.130|date: 2010/02/22> + 58.730|date: 2010/02/23> + 59.000|date: 2010/02/24> + 58.660|date: 2010/02/25> + 58.800|date: 2010/02/26> + 60.000|date: 2010/03/01> + 60.220|date: 2010/03/02> + 60.550|date: 2010/03/03> + 60.420|date: 2010/03/04> + 61.540|date: 2010/03/05> + 61.250|date: 2010/03/08> + 60.500|date: 2010/03/09> + 61.270|date: 2010/03/10> + 60.950|date: 2010/03/11> + 61.260|date: 2010/03/12> + 60.430|date: 2010/03/15> + 61.650|date: 2010/03/16> + 62.650|date: 2010/03/17> + 61.660|date: 2010/03/18> + 61.190|date: 2010/03/19> + 61.380|date: 2010/03/22> + 61.430|date: 2010/03/23> + 61.440|date: 2010/03/24> + 60.250|date: 2010/03/25> + 59.670|date: 2010/03/26> + 61.080|date: 2010/03/29> + 62.120|date: 2010/03/30> + 62.550|date: 2010/03/31> + 63.700|date: 2010/04/01> + 64.280|date: 2010/04/05> + 64.290|date: 2010/04/06> + 63.070|date: 2010/04/07> + 64.190|date: 2010/04/08> + 64.750|date: 2010/04/09> + 65.280|date: 2010/04/12> + 65.070|date: 2010/04/13> + 65.560|date: 2010/04/14> + 64.910|date: 2010/04/15> + 63.650|date: 2010/04/16> + 63.480|date: 2010/04/19> + 65.300|date: 2010/04/20> + 64.750|date: 2010/04/21> + 64.200|date: 2010/04/22> + 65.530|date: 2010/04/23> + 65.350|date: 2010/04/26> + 63.350|date: 2010/04/27> + 63.670|date: 2010/04/28> + 64.320|date: 2010/04/29> + 63.550|date: 2010/04/30> + 64.030|date: 2010/05/03> + 62.380|date: 2010/05/04> + 61.410|date: 2010/05/05> + 58.210|date: 2010/05/06> + 56.740|date: 2010/05/07> + 59.950|date: 2010/05/10> + 58.610|date: 2010/05/11> + 58.840|date: 2010/05/12> + 58.000|date: 2010/05/13> + 56.060|date: 2010/05/14> + 55.500|date: 2010/05/17> + 55.200|date: 2010/05/18> + 55.000|date: 2010/05/19> + 51.520|date: 2010/05/20> + 52.910|date: 2010/05/21> + 51.280|date: 2010/05/24> + 52.240|date: 2010/05/25> + 51.620|date: 2010/05/26> + 54.550|date: 2010/05/27> + 53.200|date: 2010/05/28> + 50.490|date: 2010/06/01> + 52.130|date: 2010/06/02> + 52.590|date: 2010/06/03> + 50.500|date: 2010/06/04> + 50.370|date: 2010/06/07> + 49.690|date: 2010/06/08> + 49.880|date: 2010/06/09> + 52.660|date: 2010/06/10> + 53.450|date: 2010/06/11> + 53.670|date: 2010/06/14> + 55.310|date: 2010/06/15> + 55.000|date: 2010/06/16> + 54.690|date: 2010/06/17> + 56.180|date: 2010/06/18> + 56.010|date: 2010/06/21> + 54.510|date: 2010/06/22> + 55.070|date: 2010/06/23> + 53.730|date: 2010/06/24> + 53.800|date: 2010/06/25> + 52.970|date: 2010/06/28> + 50.950|date: 2010/06/29> + 50.340|date: 2010/06/30> + 49.960|date: 2010/07/01> + 50.080|date: 2010/07/02> + 50.950|date: 2010/07/06> + 53.220|date: 2010/07/07> + 54.100|date: 2010/07/08> + 53.230|date: 2010/07/09> + 53.690|date: 2010/07/12> + 54.350|date: 2010/07/13> + 53.590|date: 2010/07/14> + 53.320|date: 2010/07/15> + 51.490|date: 2010/07/16> + 51.830|date: 2010/07/19> + 52.880|date: 2010/07/20> + 50.890|date: 2010/07/21> + 52.200|date: 2010/07/22> + 52.700|date: 2010/07/23> + 52.780|date: 2010/07/26> + 53.300|date: 2010/07/27> + 52.470|date: 2010/07/28> + 53.850|date: 2010/07/29> + 53.590|date: 2010/07/30> + 55.940|date: 2010/08/02> + 56.080|date: 2010/08/03> + 56.500|date: 2010/08/04> + 56.310|date: 2010/08/05> + 55.590|date: 2010/08/06> + 56.060|date: 2010/08/09> + 55.560|date: 2010/08/10> + 53.400|date: 2010/08/11> + 53.160|date: 2010/08/12> + 52.770|date: 2010/08/13> + 52.620|date: 2010/08/16> + 53.440|date: 2010/08/17> + 51.990|date: 2010/08/19> + 51.240|date: 2010/08/20> volume |ticker: HES> => 66072.000|date: 2009/08/21> + 38788.000|date: 2009/08/24> + 34608.000|date: 2009/08/25> + 42166.000|date: 2009/08/26> + 41005.000|date: 2009/08/27> + 22116.000|date: 2009/08/28> + 31456.000|date: 2009/08/31> + 42168.000|date: 2009/09/01> + 34807.000|date: 2009/09/02> + 21216.000|date: 2009/09/03> + 49822.000|date: 2009/09/04> + 42280.000|date: 2009/09/09> + 45962.000|date: 2009/09/10> + 48175.000|date: 2009/09/11> + 31855.000|date: 2009/09/14> + 39728.000|date: 2009/09/15> + 70853.000|date: 2009/09/16> + 43822.000|date: 2009/09/17> + 42375.000|date: 2009/09/18> + 22457.000|date: 2009/09/21> + 37138.000|date: 2009/09/22> + 40113.000|date: 2009/09/23> + 43807.000|date: 2009/09/24> + 41448.000|date: 2009/09/25> + 28172.000|date: 2009/09/28> + 37087.000|date: 2009/09/29> + 47252.000|date: 2009/09/30> + 41165.000|date: 2009/10/01> + 43312.000|date: 2009/10/02> + 61298.000|date: 2009/10/05> + 74638.000|date: 2009/10/06> + 56426.000|date: 2009/10/07> + 62173.000|date: 2009/10/08> + 47112.000|date: 2009/10/09> + 48580.000|date: 2009/10/12> + 34938.000|date: 2009/10/13> + 39044.000|date: 2009/10/14> + 44415.000|date: 2009/10/15> + 38564.000|date: 2009/10/16> + 23192.000|date: 2009/10/19> + 29864.000|date: 2009/10/20> + 48324.000|date: 2009/10/21> + 40505.000|date: 2009/10/22> + 44426.000|date: 2009/10/23> + 49124.000|date: 2009/10/26> + 57908.000|date: 2009/10/27> + 100525.000|date: 2009/10/28> + 24089.000|date: 2009/11/05> + 32272.000|date: 2009/11/06> + 23525.000|date: 2009/11/09> + 21465.000|date: 2009/11/10> + 26664.000|date: 2009/11/11> + 43015.000|date: 2009/11/12> + 32807.000|date: 2009/11/13> + 34546.000|date: 2009/11/16> + 37789.000|date: 2009/11/17> + 42150.000|date: 2009/11/18> + 34152.000|date: 2009/11/19> + 58242.000|date: 2009/11/20> + 43684.000|date: 2009/11/23> + 37705.000|date: 2009/11/24> + 25768.000|date: 2009/11/25> + 27006.000|date: 2009/11/27> + 30206.000|date: 2009/11/30> + 40922.000|date: 2009/12/01> + 28606.000|date: 2009/12/02> + 30941.000|date: 2009/12/03> + 54791.000|date: 2009/12/04> + 38650.000|date: 2009/12/07> + 50413.000|date: 2009/12/08> + 64474.000|date: 2009/12/09> + 38685.000|date: 2009/12/10> + 28467.000|date: 2009/12/11> + 31336.000|date: 2009/12/14> + 26290.000|date: 2009/12/15> + 29432.000|date: 2009/12/16> + 24987.000|date: 2009/12/17> + 40957.000|date: 2009/12/18> + 31280.000|date: 2009/12/21> + 22012.000|date: 2009/12/22> + 28276.000|date: 2009/12/23> + 17779.000|date: 2009/12/24> + 28109.000|date: 2009/12/28> + 34135.000|date: 2009/12/29> + 21991.000|date: 2009/12/30> + 13847.000|date: 2009/12/31> + 37292.000|date: 2010/01/04> + 31957.000|date: 2010/01/05> + 35460.000|date: 2010/01/06> + 49942.000|date: 2010/01/07> + 21643.000|date: 2010/01/08> + 30383.000|date: 2010/01/11> + 53386.000|date: 2010/01/12> + 42548.000|date: 2010/01/13> + 17255.000|date: 2010/01/14> + 38328.000|date: 2010/01/15> + 20067.000|date: 2010/01/19> + 23697.000|date: 2010/01/20> + 55394.000|date: 2010/01/21> + 60955.000|date: 2010/01/22> + 38098.000|date: 2010/01/25> + 44140.000|date: 2010/01/26> + 77599.000|date: 2010/01/27> + 36548.000|date: 2010/01/28> + 52222.000|date: 2010/01/29> + 36359.000|date: 2010/02/01> + 34546.000|date: 2010/02/02> + 24471.000|date: 2010/02/03> + 51638.000|date: 2010/02/04> + 67419.000|date: 2010/02/05> + 33017.000|date: 2010/02/08> + 49675.000|date: 2010/02/09> + 47402.000|date: 2010/02/10> + 27572.000|date: 2010/02/11> + 39182.000|date: 2010/02/12> + 32414.000|date: 2010/02/16> + 32947.000|date: 2010/02/17> + 32061.000|date: 2010/02/18> + 24531.000|date: 2010/02/19> + 21357.000|date: 2010/02/22> + 27507.000|date: 2010/02/23> + 22110.000|date: 2010/02/24> + 28732.000|date: 2010/02/25> + 25871.000|date: 2010/02/26> + 23880.000|date: 2010/03/01> + 35569.000|date: 2010/03/02> + 28882.000|date: 2010/03/03> + 28077.000|date: 2010/03/04> + 34035.000|date: 2010/03/05> + 21264.000|date: 2010/03/08> + 34537.000|date: 2010/03/09> + 28983.000|date: 2010/03/10> + 23589.000|date: 2010/03/11> + 16288.000|date: 2010/03/12> + 30227.000|date: 2010/03/15> + 30799.000|date: 2010/03/16> + 29018.000|date: 2010/03/17> + 28303.000|date: 2010/03/18> + 40255.000|date: 2010/03/19> + 24960.000|date: 2010/03/22> + 25754.000|date: 2010/03/23> + 26166.000|date: 2010/03/24> + 23974.000|date: 2010/03/25> + 32409.000|date: 2010/03/26> + 34344.000|date: 2010/03/29> + 35119.000|date: 2010/03/30> + 28947.000|date: 2010/03/31> + 35039.000|date: 2010/04/01> + 34797.000|date: 2010/04/05> + 33330.000|date: 2010/04/06> + 36586.000|date: 2010/04/07> + 41610.000|date: 2010/04/08> + 30728.000|date: 2010/04/09> + 21366.000|date: 2010/04/12> + 30572.000|date: 2010/04/13> + 37357.000|date: 2010/04/14> + 33843.000|date: 2010/04/15> + 38320.000|date: 2010/04/16> + 28143.000|date: 2010/04/19> + 37903.000|date: 2010/04/20> + 25602.000|date: 2010/04/21> + 28646.000|date: 2010/04/22> + 33187.000|date: 2010/04/23> + 26183.000|date: 2010/04/26> + 35675.000|date: 2010/04/27> + 50402.000|date: 2010/04/28> + 33699.000|date: 2010/04/29> + 45694.000|date: 2010/04/30> + 31115.000|date: 2010/05/03> + 36793.000|date: 2010/05/04> + 69015.000|date: 2010/05/05> + 91462.000|date: 2010/05/06> + 62632.000|date: 2010/05/07> + 71489.000|date: 2010/05/10> + 51020.000|date: 2010/05/11> + 45881.000|date: 2010/05/12> + 57719.000|date: 2010/05/13> + 50019.000|date: 2010/05/14> + 44107.000|date: 2010/05/17> + 52997.000|date: 2010/05/18> + 53256.000|date: 2010/05/19> + 64819.000|date: 2010/05/20> + 61051.000|date: 2010/05/21> + 45290.000|date: 2010/05/24> + 53791.000|date: 2010/05/25> + 39621.000|date: 2010/05/26> + 38196.000|date: 2010/05/27> + 39765.000|date: 2010/05/28> + 44887.000|date: 2010/06/01> + 41368.000|date: 2010/06/02> + 30764.000|date: 2010/06/03> + 34135.000|date: 2010/06/04> + 36944.000|date: 2010/06/07> + 60249.000|date: 2010/06/08> + 42091.000|date: 2010/06/09> + 45750.000|date: 2010/06/10> + 31102.000|date: 2010/06/11> + 42357.000|date: 2010/06/14> + 26128.000|date: 2010/06/15> + 25101.000|date: 2010/06/16> + 35100.000|date: 2010/06/17> + 40599.000|date: 2010/06/18> + 35935.000|date: 2010/06/21> + 43279.000|date: 2010/06/22> + 39921.000|date: 2010/06/23> + 45276.000|date: 2010/06/24> + 31817.000|date: 2010/06/25> + 31795.000|date: 2010/06/28> + 40950.000|date: 2010/06/29> + 40656.000|date: 2010/06/30> + 59582.000|date: 2010/07/01> + 28734.000|date: 2010/07/02> + 43409.000|date: 2010/07/06> + 37202.000|date: 2010/07/07> + 28171.000|date: 2010/07/08> + 29319.000|date: 2010/07/09> + 22882.000|date: 2010/07/12> + 24398.000|date: 2010/07/13> + 27078.000|date: 2010/07/14> + 33146.000|date: 2010/07/15> + 33205.000|date: 2010/07/16> + 20365.000|date: 2010/07/19> + 34333.000|date: 2010/07/20> + 54328.000|date: 2010/07/21> + 58479.000|date: 2010/07/22> + 48392.000|date: 2010/07/23> + 50613.000|date: 2010/07/26> + 64134.000|date: 2010/07/27> + 70811.000|date: 2010/07/28> + 63623.000|date: 2010/07/29> + 44739.000|date: 2010/07/30> + 44256.000|date: 2010/08/02> + 34770.000|date: 2010/08/03> + 29621.000|date: 2010/08/04> + 21468.000|date: 2010/08/05> + 25653.000|date: 2010/08/06> + 21885.000|date: 2010/08/09> + 27998.000|date: 2010/08/10> + 29224.000|date: 2010/08/11> + 21523.000|date: 2010/08/12> + 19757.000|date: 2010/08/13> + 31029.000|date: 2010/08/16> + 28995.000|date: 2010/08/17> + 38156.000|date: 2010/08/19> + 27531.000|date: 2010/08/20> open |ticker: HIG> => 20.400|date: 2009/08/21> + 21.270|date: 2009/08/24> + 21.570|date: 2009/08/25> + 23.100|date: 2009/08/26> + 22.610|date: 2009/08/27> + 24.200|date: 2009/08/28> + 23.340|date: 2009/08/31> + 23.490|date: 2009/09/01> + 20.660|date: 2009/09/02> + 21.630|date: 2009/09/03> + 22.100|date: 2009/09/04> + 22.220|date: 2009/09/09> + 23.010|date: 2009/09/10> + 24.560|date: 2009/09/11> + 24.420|date: 2009/09/14> + 26.350|date: 2009/09/15> + 25.980|date: 2009/09/16> + 27.890|date: 2009/09/17> + 27.450|date: 2009/09/18> + 26.700|date: 2009/09/21> + 27.490|date: 2009/09/22> + 27.290|date: 2009/09/23> + 26.940|date: 2009/09/24> + 25.890|date: 2009/09/25> + 25.940|date: 2009/09/28> + 28.750|date: 2009/09/29> + 27.810|date: 2009/09/30> + 26.480|date: 2009/10/01> + 23.810|date: 2009/10/02> + 25.650|date: 2009/10/05> + 27.380|date: 2009/10/06> + 27.880|date: 2009/10/07> + 29.160|date: 2009/10/08> + 28.930|date: 2009/10/09> + 29.390|date: 2009/10/12> + 28.380|date: 2009/10/13> + 27.840|date: 2009/10/14> + 27.770|date: 2009/10/15> + 27.520|date: 2009/10/16> + 27.860|date: 2009/10/19> + 27.650|date: 2009/10/20> + 26.670|date: 2009/10/21> + 26.650|date: 2009/10/22> + 27.270|date: 2009/10/23> + 26.110|date: 2009/10/26> + 24.430|date: 2009/10/27> + 23.930|date: 2009/10/28> + 24.630|date: 2009/11/05> + 23.440|date: 2009/11/06> + 24.670|date: 2009/11/09> + 25.110|date: 2009/11/10> + 25.320|date: 2009/11/11> + 25.410|date: 2009/11/12> + 24.980|date: 2009/11/13> + 25.120|date: 2009/11/16> + 25.090|date: 2009/11/17> + 25.410|date: 2009/11/18> + 25.670|date: 2009/11/19> + 25.140|date: 2009/11/20> + 25.500|date: 2009/11/23> + 25.270|date: 2009/11/24> + 25.530|date: 2009/11/25> + 23.900|date: 2009/11/27> + 23.920|date: 2009/11/30> + 24.790|date: 2009/12/01> + 24.840|date: 2009/12/02> + 25.550|date: 2009/12/03> + 24.870|date: 2009/12/04> + 24.570|date: 2009/12/07> + 23.710|date: 2009/12/08> + 23.850|date: 2009/12/09> + 23.860|date: 2009/12/10> + 24.240|date: 2009/12/11> + 24.140|date: 2009/12/14> + 24.140|date: 2009/12/15> + 23.970|date: 2009/12/16> + 23.930|date: 2009/12/17> + 23.480|date: 2009/12/18> + 23.750|date: 2009/12/21> + 23.170|date: 2009/12/22> + 23.500|date: 2009/12/23> + 23.460|date: 2009/12/24> + 23.850|date: 2009/12/28> + 23.770|date: 2009/12/29> + 23.780|date: 2009/12/30> + 23.680|date: 2009/12/31> + 23.710|date: 2010/01/04> + 23.730|date: 2010/01/05> + 25.570|date: 2010/01/06> + 26.000|date: 2010/01/07> + 26.230|date: 2010/01/08> + 26.420|date: 2010/01/11> + 28.040|date: 2010/01/12> + 27.230|date: 2010/01/13> + 27.690|date: 2010/01/14> + 27.230|date: 2010/01/15> + 26.650|date: 2010/01/19> + 27.090|date: 2010/01/20> + 26.960|date: 2010/01/21> + 25.550|date: 2010/01/22> + 25.130|date: 2010/01/25> + 24.450|date: 2010/01/26> + 24.370|date: 2010/01/27> + 25.280|date: 2010/01/28> + 24.460|date: 2010/01/29> + 24.280|date: 2010/02/01> + 24.500|date: 2010/02/02> + 25.240|date: 2010/02/03> + 24.340|date: 2010/02/04> + 23.170|date: 2010/02/05> + 23.830|date: 2010/02/08> + 23.410|date: 2010/02/09> + 22.330|date: 2010/02/10> + 23.150|date: 2010/02/11> + 22.710|date: 2010/02/12> + 23.820|date: 2010/02/16> + 23.970|date: 2010/02/17> + 23.950|date: 2010/02/18> + 24.070|date: 2010/02/19> + 24.610|date: 2010/02/22> + 24.670|date: 2010/02/23> + 23.940|date: 2010/02/24> + 23.910|date: 2010/02/25> + 24.290|date: 2010/02/26> + 24.560|date: 2010/03/01> + 25.020|date: 2010/03/02> + 25.790|date: 2010/03/03> + 25.470|date: 2010/03/04> + 26.600|date: 2010/03/05> + 27.100|date: 2010/03/08> + 27.140|date: 2010/03/09> + 26.550|date: 2010/03/10> + 27.060|date: 2010/03/11> + 27.530|date: 2010/03/12> + 26.530|date: 2010/03/15> + 26.770|date: 2010/03/16> + 28.210|date: 2010/03/17> + 28.660|date: 2010/03/18> + 27.900|date: 2010/03/19> + 27.010|date: 2010/03/22> + 27.740|date: 2010/03/23> + 27.680|date: 2010/03/24> + 28.350|date: 2010/03/25> + 27.820|date: 2010/03/26> + 28.160|date: 2010/03/29> + 28.010|date: 2010/03/30> + 28.010|date: 2010/03/31> + 28.910|date: 2010/04/01> + 29.270|date: 2010/04/05> + 29.280|date: 2010/04/06> + 28.750|date: 2010/04/07> + 28.340|date: 2010/04/08> + 28.710|date: 2010/04/09> + 28.120|date: 2010/04/12> + 27.710|date: 2010/04/13> + 28.140|date: 2010/04/14> + 28.000|date: 2010/04/15> + 27.620|date: 2010/04/16> + 26.780|date: 2010/04/19> + 27.800|date: 2010/04/20> + 28.790|date: 2010/04/21> + 28.390|date: 2010/04/22> + 28.890|date: 2010/04/23> + 29.690|date: 2010/04/26> + 29.400|date: 2010/04/27> + 28.760|date: 2010/04/28> + 29.300|date: 2010/04/29> + 29.480|date: 2010/04/30> + 28.870|date: 2010/05/03> + 28.540|date: 2010/05/04> + 26.410|date: 2010/05/05> + 27.210|date: 2010/05/06> + 25.620|date: 2010/05/07> + 26.340|date: 2010/05/10> + 26.600|date: 2010/05/11> + 27.080|date: 2010/05/12> + 27.170|date: 2010/05/13> + 26.400|date: 2010/05/14> + 26.200|date: 2010/05/17> + 26.430|date: 2010/05/18> + 25.050|date: 2010/05/19> + 24.610|date: 2010/05/20> + 23.060|date: 2010/05/21> + 24.440|date: 2010/05/24> + 22.920|date: 2010/05/25> + 24.650|date: 2010/05/26> + 24.600|date: 2010/05/27> + 25.460|date: 2010/05/28> + 24.720|date: 2010/06/01> + 24.670|date: 2010/06/02> + 25.750|date: 2010/06/03> + 24.520|date: 2010/06/04> + 23.800|date: 2010/06/07> + 22.530|date: 2010/06/08> + 23.020|date: 2010/06/09> + 23.260|date: 2010/06/10> + 23.440|date: 2010/06/11> + 24.640|date: 2010/06/14> + 25.120|date: 2010/06/15> + 25.250|date: 2010/06/16> + 25.130|date: 2010/06/17> + 24.980|date: 2010/06/18> + 25.610|date: 2010/06/21> + 24.810|date: 2010/06/22> + 24.600|date: 2010/06/23> + 24.470|date: 2010/06/24> + 23.970|date: 2010/06/25> + 24.270|date: 2010/06/28> + 23.110|date: 2010/06/29> + 22.260|date: 2010/06/30> + 21.950|date: 2010/07/01> + 22.150|date: 2010/07/02> + 22.170|date: 2010/07/06> + 21.640|date: 2010/07/07> + 22.730|date: 2010/07/08> + 22.600|date: 2010/07/09> + 23.520|date: 2010/07/12> + 23.660|date: 2010/07/13> + 23.680|date: 2010/07/14> + 23.290|date: 2010/07/15> + 22.390|date: 2010/07/16> + 21.860|date: 2010/07/19> + 21.340|date: 2010/07/20> + 22.430|date: 2010/07/21> + 22.170|date: 2010/07/22> + 22.890|date: 2010/07/23> + 23.460|date: 2010/07/26> + 23.740|date: 2010/07/27> + 23.150|date: 2010/07/28> + 23.090|date: 2010/07/29> + 22.960|date: 2010/07/30> + 23.890|date: 2010/08/02> + 24.120|date: 2010/08/03> + 23.630|date: 2010/08/04> + 22.950|date: 2010/08/05> + 22.300|date: 2010/08/06> + 22.600|date: 2010/08/09> + 22.510|date: 2010/08/10> + 21.990|date: 2010/08/11> + 20.500|date: 2010/08/12> + 20.630|date: 2010/08/13> + 20.590|date: 2010/08/16> + 20.800|date: 2010/08/17> + 21.080|date: 2010/08/19> + 20.170|date: 2010/08/20> high |ticker: HIG> => 21.180|date: 2009/08/21> + 22.350|date: 2009/08/24> + 22.730|date: 2009/08/25> + 23.200|date: 2009/08/26> + 23.990|date: 2009/08/27> + 24.440|date: 2009/08/28> + 23.850|date: 2009/08/31> + 23.690|date: 2009/09/01> + 21.700|date: 2009/09/02> + 21.790|date: 2009/09/03> + 22.210|date: 2009/09/04> + 23.430|date: 2009/09/09> + 25.090|date: 2009/09/10> + 25.155|date: 2009/09/11> + 25.820|date: 2009/09/14> + 26.370|date: 2009/09/15> + 28.210|date: 2009/09/16> + 28.690|date: 2009/09/17> + 27.760|date: 2009/09/18> + 27.130|date: 2009/09/21> + 27.980|date: 2009/09/22> + 27.900|date: 2009/09/23> + 27.320|date: 2009/09/24> + 26.450|date: 2009/09/25> + 28.730|date: 2009/09/28> + 29.000|date: 2009/09/29> + 28.530|date: 2009/09/30> + 26.860|date: 2009/10/01> + 25.500|date: 2009/10/02> + 26.270|date: 2009/10/05> + 28.840|date: 2009/10/06> + 28.700|date: 2009/10/07> + 29.500|date: 2009/10/08> + 29.460|date: 2009/10/09> + 29.590|date: 2009/10/12> + 28.590|date: 2009/10/13> + 28.550|date: 2009/10/14> + 28.500|date: 2009/10/15> + 27.832|date: 2009/10/16> + 28.070|date: 2009/10/19> + 27.790|date: 2009/10/20> + 27.400|date: 2009/10/21> + 26.970|date: 2009/10/22> + 27.300|date: 2009/10/23> + 26.420|date: 2009/10/26> + 25.090|date: 2009/10/27> + 24.080|date: 2009/10/28> + 24.800|date: 2009/11/05> + 24.320|date: 2009/11/06> + 25.450|date: 2009/11/09> + 25.280|date: 2009/11/10> + 26.000|date: 2009/11/11> + 25.670|date: 2009/11/12> + 25.060|date: 2009/11/13> + 25.700|date: 2009/11/16> + 25.580|date: 2009/11/17> + 26.450|date: 2009/11/18> + 25.900|date: 2009/11/19> + 25.330|date: 2009/11/20> + 25.880|date: 2009/11/23> + 25.390|date: 2009/11/24> + 25.530|date: 2009/11/25> + 24.310|date: 2009/11/27> + 24.500|date: 2009/11/30> + 25.020|date: 2009/12/01> + 25.550|date: 2009/12/02> + 25.960|date: 2009/12/03> + 25.000|date: 2009/12/04> + 24.850|date: 2009/12/07> + 23.950|date: 2009/12/08> + 23.910|date: 2009/12/09> + 24.280|date: 2009/12/10> + 24.300|date: 2009/12/11> + 24.450|date: 2009/12/14> + 24.140|date: 2009/12/15> + 24.550|date: 2009/12/16> + 23.940|date: 2009/12/17> + 23.550|date: 2009/12/18> + 23.930|date: 2009/12/21> + 23.560|date: 2009/12/22> + 23.620|date: 2009/12/23> + 23.710|date: 2009/12/24> + 24.080|date: 2009/12/28> + 24.050|date: 2009/12/29> + 23.830|date: 2009/12/30> + 23.940|date: 2009/12/31> + 23.960|date: 2010/01/04> + 25.750|date: 2010/01/05> + 26.380|date: 2010/01/06> + 26.720|date: 2010/01/07> + 26.570|date: 2010/01/08> + 26.600|date: 2010/01/11> + 28.590|date: 2010/01/12> + 28.060|date: 2010/01/13> + 27.700|date: 2010/01/14> + 27.300|date: 2010/01/15> + 27.500|date: 2010/01/19> + 27.450|date: 2010/01/20> + 27.140|date: 2010/01/21> + 25.800|date: 2010/01/22> + 25.310|date: 2010/01/25> + 25.300|date: 2010/01/26> + 24.990|date: 2010/01/27> + 25.280|date: 2010/01/28> + 24.950|date: 2010/01/29> + 24.490|date: 2010/02/01> + 25.490|date: 2010/02/02> + 25.250|date: 2010/02/03> + 24.450|date: 2010/02/04> + 23.800|date: 2010/02/05> + 24.300|date: 2010/02/08> + 23.820|date: 2010/02/09> + 23.280|date: 2010/02/10> + 23.180|date: 2010/02/11> + 23.500|date: 2010/02/12> + 24.000|date: 2010/02/16> + 24.300|date: 2010/02/17> + 24.350|date: 2010/02/18> + 24.430|date: 2010/02/19> + 24.850|date: 2010/02/22> + 24.710|date: 2010/02/23> + 24.340|date: 2010/02/24> + 24.380|date: 2010/02/25> + 24.490|date: 2010/02/26> + 24.810|date: 2010/03/01> + 25.950|date: 2010/03/02> + 25.900|date: 2010/03/03> + 26.420|date: 2010/03/04> + 27.060|date: 2010/03/05> + 27.380|date: 2010/03/08> + 27.170|date: 2010/03/09> + 27.450|date: 2010/03/10> + 27.520|date: 2010/03/11> + 27.590|date: 2010/03/12> + 26.860|date: 2010/03/15> + 27.290|date: 2010/03/16> + 29.120|date: 2010/03/17> + 28.750|date: 2010/03/18> + 27.980|date: 2010/03/19> + 27.810|date: 2010/03/22> + 27.900|date: 2010/03/23> + 28.400|date: 2010/03/24> + 28.610|date: 2010/03/25> + 28.490|date: 2010/03/26> + 28.226|date: 2010/03/29> + 28.180|date: 2010/03/30> + 28.680|date: 2010/03/31> + 29.250|date: 2010/04/01> + 29.480|date: 2010/04/05> + 29.420|date: 2010/04/06> + 29.030|date: 2010/04/07> + 28.650|date: 2010/04/08> + 28.830|date: 2010/04/09> + 28.250|date: 2010/04/12> + 28.020|date: 2010/04/13> + 28.180|date: 2010/04/14> + 28.150|date: 2010/04/15> + 27.980|date: 2010/04/16> + 27.640|date: 2010/04/19> + 28.780|date: 2010/04/20> + 28.790|date: 2010/04/21> + 28.900|date: 2010/04/22> + 29.600|date: 2010/04/23> + 30.460|date: 2010/04/26> + 29.590|date: 2010/04/27> + 29.320|date: 2010/04/28> + 29.850|date: 2010/04/29> + 29.480|date: 2010/04/30> + 29.210|date: 2010/05/03> + 28.540|date: 2010/05/04> + 28.435|date: 2010/05/05> + 28.060|date: 2010/05/06> + 26.590|date: 2010/05/07> + 27.570|date: 2010/05/10> + 27.430|date: 2010/05/11> + 27.400|date: 2010/05/12> + 27.400|date: 2010/05/13> + 26.630|date: 2010/05/14> + 26.550|date: 2010/05/17> + 26.630|date: 2010/05/18> + 26.200|date: 2010/05/19> + 24.900|date: 2010/05/20> + 24.470|date: 2010/05/21> + 24.740|date: 2010/05/24> + 24.320|date: 2010/05/25> + 25.090|date: 2010/05/26> + 25.530|date: 2010/05/27> + 25.590|date: 2010/05/28> + 25.330|date: 2010/06/01> + 25.550|date: 2010/06/02> + 25.900|date: 2010/06/03> + 24.670|date: 2010/06/04> + 23.900|date: 2010/06/07> + 22.820|date: 2010/06/08> + 23.780|date: 2010/06/09> + 23.950|date: 2010/06/10> + 24.040|date: 2010/06/11> + 25.540|date: 2010/06/14> + 25.580|date: 2010/06/15> + 25.500|date: 2010/06/16> + 25.310|date: 2010/06/17> + 25.300|date: 2010/06/18> + 25.800|date: 2010/06/21> + 25.160|date: 2010/06/22> + 24.900|date: 2010/06/23> + 24.470|date: 2010/06/24> + 24.170|date: 2010/06/25> + 24.305|date: 2010/06/28> + 23.220|date: 2010/06/29> + 22.590|date: 2010/06/30> + 22.390|date: 2010/07/01> + 22.370|date: 2010/07/02> + 22.800|date: 2010/07/06> + 22.440|date: 2010/07/07> + 22.840|date: 2010/07/08> + 23.560|date: 2010/07/09> + 23.520|date: 2010/07/12> + 24.070|date: 2010/07/13> + 23.680|date: 2010/07/14> + 23.350|date: 2010/07/15> + 22.600|date: 2010/07/16> + 22.060|date: 2010/07/19> + 22.190|date: 2010/07/20> + 22.770|date: 2010/07/21> + 23.080|date: 2010/07/22> + 23.670|date: 2010/07/23> + 23.780|date: 2010/07/26> + 23.840|date: 2010/07/27> + 23.180|date: 2010/07/28> + 23.580|date: 2010/07/29> + 23.585|date: 2010/07/30> + 24.270|date: 2010/08/02> + 24.120|date: 2010/08/03> + 23.975|date: 2010/08/04> + 23.080|date: 2010/08/05> + 22.680|date: 2010/08/06> + 23.010|date: 2010/08/09> + 22.685|date: 2010/08/10> + 21.990|date: 2010/08/11> + 20.985|date: 2010/08/12> + 21.198|date: 2010/08/13> + 20.670|date: 2010/08/16> + 21.290|date: 2010/08/17> + 21.100|date: 2010/08/19> + 20.250|date: 2010/08/20> low |ticker: HIG> => 20.200|date: 2009/08/21> + 20.900|date: 2009/08/24> + 21.560|date: 2009/08/25> + 22.040|date: 2009/08/26> + 22.410|date: 2009/08/27> + 23.350|date: 2009/08/28> + 23.130|date: 2009/08/31> + 20.850|date: 2009/09/01> + 20.310|date: 2009/09/02> + 20.900|date: 2009/09/03> + 21.370|date: 2009/09/04> + 22.000|date: 2009/09/09> + 22.470|date: 2009/09/10> + 24.080|date: 2009/09/11> + 24.050|date: 2009/09/14> + 25.300|date: 2009/09/15> + 25.620|date: 2009/09/16> + 26.830|date: 2009/09/17> + 26.600|date: 2009/09/18> + 26.010|date: 2009/09/21> + 27.120|date: 2009/09/22> + 26.780|date: 2009/09/23> + 25.520|date: 2009/09/24> + 25.300|date: 2009/09/25> + 25.800|date: 2009/09/28> + 27.220|date: 2009/09/29> + 26.360|date: 2009/09/30> + 24.840|date: 2009/10/01> + 23.060|date: 2009/10/02> + 25.240|date: 2009/10/05> + 27.267|date: 2009/10/06> + 27.820|date: 2009/10/07> + 28.710|date: 2009/10/08> + 28.660|date: 2009/10/09> + 28.380|date: 2009/10/12> + 26.300|date: 2009/10/13> + 27.060|date: 2009/10/14> + 27.640|date: 2009/10/15> + 27.070|date: 2009/10/16> + 27.300|date: 2009/10/19> + 26.350|date: 2009/10/20> + 25.860|date: 2009/10/21> + 25.560|date: 2009/10/22> + 25.760|date: 2009/10/23> + 24.120|date: 2009/10/26> + 24.000|date: 2009/10/27> + 23.160|date: 2009/10/28> + 23.480|date: 2009/11/05> + 23.410|date: 2009/11/06> + 24.300|date: 2009/11/09> + 24.760|date: 2009/11/10> + 25.290|date: 2009/11/11> + 24.610|date: 2009/11/12> + 24.340|date: 2009/11/13> + 25.060|date: 2009/11/16> + 24.830|date: 2009/11/17> + 25.280|date: 2009/11/18> + 25.020|date: 2009/11/19> + 24.750|date: 2009/11/20> + 25.180|date: 2009/11/23> + 24.760|date: 2009/11/24> + 24.920|date: 2009/11/25> + 23.630|date: 2009/11/27> + 23.800|date: 2009/11/30> + 24.350|date: 2009/12/01> + 24.420|date: 2009/12/02> + 24.140|date: 2009/12/03> + 24.100|date: 2009/12/04> + 23.830|date: 2009/12/07> + 23.545|date: 2009/12/08> + 23.310|date: 2009/12/09> + 23.770|date: 2009/12/10> + 23.550|date: 2009/12/11> + 23.900|date: 2009/12/14> + 23.570|date: 2009/12/15> + 23.870|date: 2009/12/16> + 23.240|date: 2009/12/17> + 23.020|date: 2009/12/18> + 23.150|date: 2009/12/21> + 22.890|date: 2009/12/22> + 23.190|date: 2009/12/23> + 23.390|date: 2009/12/24> + 23.630|date: 2009/12/28> + 23.670|date: 2009/12/29> + 23.510|date: 2009/12/30> + 23.260|date: 2009/12/31> + 23.510|date: 2010/01/04> + 23.670|date: 2010/01/05> + 25.090|date: 2010/01/06> + 25.820|date: 2010/01/07> + 25.770|date: 2010/01/08> + 25.850|date: 2010/01/11> + 27.090|date: 2010/01/12> + 27.200|date: 2010/01/13> + 26.910|date: 2010/01/14> + 26.520|date: 2010/01/15> + 26.500|date: 2010/01/19> + 26.780|date: 2010/01/20> + 25.520|date: 2010/01/21> + 24.530|date: 2010/01/22> + 24.240|date: 2010/01/25> + 24.320|date: 2010/01/26> + 23.950|date: 2010/01/27> + 23.985|date: 2010/01/28> + 23.820|date: 2010/01/29> + 24.030|date: 2010/02/01> + 24.340|date: 2010/02/02> + 24.330|date: 2010/02/03> + 23.170|date: 2010/02/04> + 22.200|date: 2010/02/05> + 23.300|date: 2010/02/08> + 21.970|date: 2010/02/09> + 21.600|date: 2010/02/10> + 22.620|date: 2010/02/11> + 22.410|date: 2010/02/12> + 23.505|date: 2010/02/16> + 23.790|date: 2010/02/17> + 23.750|date: 2010/02/18> + 23.750|date: 2010/02/19> + 24.260|date: 2010/02/22> + 23.650|date: 2010/02/23> + 23.825|date: 2010/02/24> + 23.710|date: 2010/02/25> + 24.080|date: 2010/02/26> + 24.430|date: 2010/03/01> + 24.720|date: 2010/03/02> + 25.220|date: 2010/03/03> + 25.220|date: 2010/03/04> + 26.280|date: 2010/03/05> + 26.700|date: 2010/03/08> + 26.500|date: 2010/03/09> + 26.470|date: 2010/03/10> + 27.020|date: 2010/03/11> + 26.660|date: 2010/03/12> + 26.090|date: 2010/03/15> + 26.460|date: 2010/03/16> + 28.200|date: 2010/03/17> + 27.660|date: 2010/03/18> + 26.910|date: 2010/03/19> + 26.900|date: 2010/03/22> + 27.370|date: 2010/03/23> + 27.520|date: 2010/03/24> + 27.770|date: 2010/03/25> + 27.750|date: 2010/03/26> + 27.570|date: 2010/03/29> + 27.860|date: 2010/03/30> + 27.850|date: 2010/03/31> + 28.710|date: 2010/04/01> + 28.950|date: 2010/04/05> + 28.940|date: 2010/04/06> + 28.210|date: 2010/04/07> + 28.060|date: 2010/04/08> + 27.860|date: 2010/04/09> + 27.550|date: 2010/04/12> + 27.640|date: 2010/04/13> + 27.890|date: 2010/04/14> + 27.581|date: 2010/04/15> + 26.685|date: 2010/04/16> + 26.570|date: 2010/04/19> + 27.710|date: 2010/04/20> + 28.200|date: 2010/04/21> + 28.210|date: 2010/04/22> + 28.570|date: 2010/04/23> + 29.420|date: 2010/04/26> + 28.310|date: 2010/04/27> + 28.510|date: 2010/04/28> + 28.860|date: 2010/04/29> + 28.380|date: 2010/04/30> + 28.670|date: 2010/05/03> + 27.460|date: 2010/05/04> + 26.410|date: 2010/05/05> + 24.000|date: 2010/05/06> + 24.880|date: 2010/05/07> + 25.250|date: 2010/05/10> + 26.420|date: 2010/05/11> + 26.760|date: 2010/05/12> + 26.780|date: 2010/05/13> + 25.800|date: 2010/05/14> + 25.170|date: 2010/05/17> + 25.170|date: 2010/05/18> + 24.790|date: 2010/05/19> + 23.490|date: 2010/05/20> + 23.030|date: 2010/05/21> + 23.830|date: 2010/05/24> + 22.640|date: 2010/05/25> + 23.800|date: 2010/05/26> + 24.400|date: 2010/05/27> + 24.830|date: 2010/05/28> + 24.400|date: 2010/06/01> + 24.510|date: 2010/06/02> + 24.930|date: 2010/06/03> + 23.460|date: 2010/06/04> + 22.270|date: 2010/06/07> + 21.840|date: 2010/06/08> + 22.620|date: 2010/06/09> + 23.240|date: 2010/06/10> + 23.150|date: 2010/06/11> + 24.620|date: 2010/06/14> + 24.880|date: 2010/06/15> + 24.850|date: 2010/06/16> + 24.510|date: 2010/06/17> + 24.855|date: 2010/06/18> + 24.610|date: 2010/06/21> + 24.430|date: 2010/06/22> + 24.270|date: 2010/06/23> + 23.610|date: 2010/06/24> + 23.630|date: 2010/06/25> + 23.580|date: 2010/06/28> + 22.000|date: 2010/06/29> + 21.920|date: 2010/06/30> + 20.950|date: 2010/07/01> + 21.350|date: 2010/07/02> + 21.365|date: 2010/07/06> + 21.410|date: 2010/07/07> + 22.170|date: 2010/07/08> + 22.530|date: 2010/07/09> + 22.820|date: 2010/07/12> + 23.410|date: 2010/07/13> + 23.000|date: 2010/07/14> + 22.259|date: 2010/07/15> + 21.660|date: 2010/07/16> + 21.340|date: 2010/07/19> + 21.210|date: 2010/07/20> + 21.700|date: 2010/07/21> + 21.990|date: 2010/07/22> + 22.630|date: 2010/07/23> + 23.145|date: 2010/07/26> + 23.050|date: 2010/07/27> + 22.750|date: 2010/07/28> + 22.800|date: 2010/07/29> + 22.800|date: 2010/07/30> + 23.555|date: 2010/08/02> + 23.410|date: 2010/08/03> + 23.300|date: 2010/08/04> + 22.350|date: 2010/08/05> + 22.060|date: 2010/08/06> + 22.460|date: 2010/08/09> + 22.120|date: 2010/08/10> + 20.750|date: 2010/08/11> + 20.390|date: 2010/08/12> + 20.510|date: 2010/08/13> + 20.210|date: 2010/08/16> + 20.720|date: 2010/08/17> + 20.350|date: 2010/08/19> + 19.780|date: 2010/08/20> close |ticker: HIG> => 20.560|date: 2009/08/21> + 21.050|date: 2009/08/24> + 22.620|date: 2009/08/25> + 22.960|date: 2009/08/26> + 23.640|date: 2009/08/27> + 24.160|date: 2009/08/28> + 23.720|date: 2009/08/31> + 21.030|date: 2009/09/01> + 20.900|date: 2009/09/02> + 21.790|date: 2009/09/03> + 22.210|date: 2009/09/04> + 23.010|date: 2009/09/09> + 25.000|date: 2009/09/10> + 24.620|date: 2009/09/11> + 25.750|date: 2009/09/14> + 25.440|date: 2009/09/15> + 28.160|date: 2009/09/16> + 27.340|date: 2009/09/17> + 27.210|date: 2009/09/18> + 26.770|date: 2009/09/21> + 27.300|date: 2009/09/22> + 26.850|date: 2009/09/23> + 26.160|date: 2009/09/24> + 25.840|date: 2009/09/25> + 28.620|date: 2009/09/28> + 27.440|date: 2009/09/29> + 26.500|date: 2009/09/30> + 24.990|date: 2009/10/01> + 25.110|date: 2009/10/02> + 26.250|date: 2009/10/05> + 28.320|date: 2009/10/06> + 28.620|date: 2009/10/07> + 29.200|date: 2009/10/08> + 29.190|date: 2009/10/09> + 28.530|date: 2009/10/12> + 26.600|date: 2009/10/13> + 28.450|date: 2009/10/14> + 28.230|date: 2009/10/15> + 27.450|date: 2009/10/16> + 27.510|date: 2009/10/19> + 26.600|date: 2009/10/20> + 25.940|date: 2009/10/21> + 26.900|date: 2009/10/22> + 25.900|date: 2009/10/23> + 24.320|date: 2009/10/26> + 24.090|date: 2009/10/27> + 23.270|date: 2009/10/28> + 24.120|date: 2009/11/05> + 24.090|date: 2009/11/06> + 25.340|date: 2009/11/09> + 25.000|date: 2009/11/10> + 25.680|date: 2009/11/11> + 24.810|date: 2009/11/12> + 24.680|date: 2009/11/13> + 25.300|date: 2009/11/16> + 25.370|date: 2009/11/17> + 25.970|date: 2009/11/18> + 25.320|date: 2009/11/19> + 25.000|date: 2009/11/20> + 25.340|date: 2009/11/23> + 25.130|date: 2009/11/24> + 25.100|date: 2009/11/25> + 23.720|date: 2009/11/27> + 24.460|date: 2009/11/30> + 24.480|date: 2009/12/01> + 25.290|date: 2009/12/02> + 24.230|date: 2009/12/03> + 24.670|date: 2009/12/04> + 23.920|date: 2009/12/07> + 23.800|date: 2009/12/08> + 23.760|date: 2009/12/09> + 24.030|date: 2009/12/10> + 24.120|date: 2009/12/11> + 24.240|date: 2009/12/14> + 23.630|date: 2009/12/15> + 24.130|date: 2009/12/16> + 23.280|date: 2009/12/17> + 23.490|date: 2009/12/18> + 23.160|date: 2009/12/21> + 23.440|date: 2009/12/22> + 23.340|date: 2009/12/23> + 23.680|date: 2009/12/24> + 23.700|date: 2009/12/28> + 23.960|date: 2009/12/29> + 23.700|date: 2009/12/30> + 23.260|date: 2009/12/31> + 23.860|date: 2010/01/04> + 25.690|date: 2010/01/05> + 26.120|date: 2010/01/06> + 26.520|date: 2010/01/07> + 26.220|date: 2010/01/08> + 26.170|date: 2010/01/11> + 27.120|date: 2010/01/12> + 27.840|date: 2010/01/13> + 27.260|date: 2010/01/14> + 26.780|date: 2010/01/15> + 27.480|date: 2010/01/19> + 26.970|date: 2010/01/20> + 25.560|date: 2010/01/21> + 24.610|date: 2010/01/22> + 24.660|date: 2010/01/25> + 24.410|date: 2010/01/26> + 24.960|date: 2010/01/27> + 24.220|date: 2010/01/28> + 23.990|date: 2010/01/29> + 24.390|date: 2010/02/01> + 25.390|date: 2010/02/02> + 24.580|date: 2010/02/03> + 23.190|date: 2010/02/04> + 23.530|date: 2010/02/05> + 23.460|date: 2010/02/08> + 22.340|date: 2010/02/09> + 23.070|date: 2010/02/10> + 23.040|date: 2010/02/11> + 23.450|date: 2010/02/12> + 23.950|date: 2010/02/16> + 24.080|date: 2010/02/17> + 24.140|date: 2010/02/18> + 24.340|date: 2010/02/19> + 24.810|date: 2010/02/22> + 23.850|date: 2010/02/23> + 24.330|date: 2010/02/24> + 24.340|date: 2010/02/25> + 24.370|date: 2010/02/26> + 24.810|date: 2010/03/01> + 25.720|date: 2010/03/02> + 25.360|date: 2010/03/03> + 26.350|date: 2010/03/04> + 26.860|date: 2010/03/05> + 26.930|date: 2010/03/08> + 26.580|date: 2010/03/09> + 27.260|date: 2010/03/10> + 27.290|date: 2010/03/11> + 26.750|date: 2010/03/12> + 26.820|date: 2010/03/15> + 27.260|date: 2010/03/16> + 28.580|date: 2010/03/17> + 27.840|date: 2010/03/18> + 27.260|date: 2010/03/19> + 27.630|date: 2010/03/22> + 27.860|date: 2010/03/23> + 28.140|date: 2010/03/24> + 27.850|date: 2010/03/25> + 27.970|date: 2010/03/26> + 28.180|date: 2010/03/29> + 28.040|date: 2010/03/30> + 28.420|date: 2010/03/31> + 28.880|date: 2010/04/01> + 29.340|date: 2010/04/05> + 29.030|date: 2010/04/06> + 28.500|date: 2010/04/07> + 28.550|date: 2010/04/08> + 28.000|date: 2010/04/09> + 27.890|date: 2010/04/12> + 27.960|date: 2010/04/13> + 28.150|date: 2010/04/14> + 27.770|date: 2010/04/15> + 27.020|date: 2010/04/16> + 27.600|date: 2010/04/19> + 28.770|date: 2010/04/20> + 28.750|date: 2010/04/21> + 28.860|date: 2010/04/22> + 29.560|date: 2010/04/23> + 29.620|date: 2010/04/26> + 28.450|date: 2010/04/27> + 28.920|date: 2010/04/28> + 29.640|date: 2010/04/29> + 28.570|date: 2010/04/30> + 28.990|date: 2010/05/03> + 27.660|date: 2010/05/04> + 27.280|date: 2010/05/05> + 26.060|date: 2010/05/06> + 25.300|date: 2010/05/07> + 27.020|date: 2010/05/10> + 26.740|date: 2010/05/11> + 27.330|date: 2010/05/12> + 26.790|date: 2010/05/13> + 26.210|date: 2010/05/14> + 25.960|date: 2010/05/17> + 25.240|date: 2010/05/18> + 25.420|date: 2010/05/19> + 23.640|date: 2010/05/20> + 24.310|date: 2010/05/21> + 23.930|date: 2010/05/24> + 24.190|date: 2010/05/25> + 23.840|date: 2010/05/26> + 25.520|date: 2010/05/27> + 25.070|date: 2010/05/28> + 24.430|date: 2010/06/01> + 25.490|date: 2010/06/02> + 25.140|date: 2010/06/03> + 23.570|date: 2010/06/04> + 22.290|date: 2010/06/07> + 22.750|date: 2010/06/08> + 22.740|date: 2010/06/09> + 23.900|date: 2010/06/10> + 24.010|date: 2010/06/11> + 24.880|date: 2010/06/14> + 25.520|date: 2010/06/15> + 25.010|date: 2010/06/16> + 24.940|date: 2010/06/17> + 25.120|date: 2010/06/18> + 24.780|date: 2010/06/21> + 24.500|date: 2010/06/22> + 24.630|date: 2010/06/23> + 23.710|date: 2010/06/24> + 24.070|date: 2010/06/25> + 23.620|date: 2010/06/28> + 22.160|date: 2010/06/29> + 22.130|date: 2010/06/30> + 21.850|date: 2010/07/01> + 21.710|date: 2010/07/02> + 21.640|date: 2010/07/06> + 22.410|date: 2010/07/07> + 22.670|date: 2010/07/08> + 23.530|date: 2010/07/09> + 23.150|date: 2010/07/12> + 23.940|date: 2010/07/13> + 23.240|date: 2010/07/14> + 22.780|date: 2010/07/15> + 21.770|date: 2010/07/16> + 21.880|date: 2010/07/19> + 22.160|date: 2010/07/20> + 21.750|date: 2010/07/21> + 23.040|date: 2010/07/22> + 23.430|date: 2010/07/23> + 23.400|date: 2010/07/26> + 23.290|date: 2010/07/27> + 22.810|date: 2010/07/28> + 23.300|date: 2010/07/29> + 23.410|date: 2010/07/30> + 24.120|date: 2010/08/02> + 23.440|date: 2010/08/03> + 23.840|date: 2010/08/04> + 22.680|date: 2010/08/05> + 22.510|date: 2010/08/06> + 22.850|date: 2010/08/09> + 22.560|date: 2010/08/10> + 20.860|date: 2010/08/11> + 20.670|date: 2010/08/12> + 20.880|date: 2010/08/13> + 20.340|date: 2010/08/16> + 21.020|date: 2010/08/17> + 20.360|date: 2010/08/19> + 20.130|date: 2010/08/20> volume |ticker: HIG> => 151653.000|date: 2009/08/21> + 195059.000|date: 2009/08/24> + 195216.000|date: 2009/08/25> + 328554.000|date: 2009/08/26> + 235819.000|date: 2009/08/27> + 188910.000|date: 2009/08/28> + 113170.000|date: 2009/08/31> + 282348.000|date: 2009/09/01> + 193284.000|date: 2009/09/02> + 97096.000|date: 2009/09/03> + 75890.000|date: 2009/09/04> + 92803.000|date: 2009/09/09> + 249327.000|date: 2009/09/10> + 161559.000|date: 2009/09/11> + 115556.000|date: 2009/09/14> + 113832.000|date: 2009/09/15> + 232856.000|date: 2009/09/16> + 156164.000|date: 2009/09/17> + 126521.000|date: 2009/09/18> + 86960.000|date: 2009/09/21> + 108517.000|date: 2009/09/22> + 98359.000|date: 2009/09/23> + 122754.000|date: 2009/09/24> + 72893.000|date: 2009/09/25> + 186824.000|date: 2009/09/28> + 132518.000|date: 2009/09/29> + 167240.000|date: 2009/09/30> + 176047.000|date: 2009/10/01> + 197779.000|date: 2009/10/02> + 93485.000|date: 2009/10/05> + 220928.000|date: 2009/10/06> + 94656.000|date: 2009/10/07> + 110813.000|date: 2009/10/08> + 68781.000|date: 2009/10/09> + 84871.000|date: 2009/10/12> + 190126.000|date: 2009/10/13> + 139975.000|date: 2009/10/14> + 90246.000|date: 2009/10/15> + 96554.000|date: 2009/10/16> + 96393.000|date: 2009/10/19> + 79473.000|date: 2009/10/20> + 98751.000|date: 2009/10/21> + 115468.000|date: 2009/10/22> + 74527.000|date: 2009/10/23> + 112297.000|date: 2009/10/26> + 97515.000|date: 2009/10/27> + 114956.000|date: 2009/10/28> + 138058.000|date: 2009/11/05> + 83068.000|date: 2009/11/06> + 82150.000|date: 2009/11/09> + 53997.000|date: 2009/11/10> + 71321.000|date: 2009/11/11> + 68233.000|date: 2009/11/12> + 79237.000|date: 2009/11/13> + 71539.000|date: 2009/11/16> + 61490.000|date: 2009/11/17> + 79346.000|date: 2009/11/18> + 60769.000|date: 2009/11/19> + 56143.000|date: 2009/11/20> + 63430.000|date: 2009/11/23> + 53342.000|date: 2009/11/24> + 40877.000|date: 2009/11/25> + 62865.000|date: 2009/11/27> + 97090.000|date: 2009/11/30> + 82248.000|date: 2009/12/01> + 90373.000|date: 2009/12/02> + 118728.000|date: 2009/12/03> + 79950.000|date: 2009/12/04> + 66487.000|date: 2009/12/07> + 51770.000|date: 2009/12/08> + 41172.000|date: 2009/12/09> + 50389.000|date: 2009/12/10> + 56077.000|date: 2009/12/11> + 57701.000|date: 2009/12/14> + 50780.000|date: 2009/12/15> + 56920.000|date: 2009/12/16> + 81977.000|date: 2009/12/17> + 79563.000|date: 2009/12/18> + 64993.000|date: 2009/12/21> + 81932.000|date: 2009/12/22> + 40879.000|date: 2009/12/23> + 18453.000|date: 2009/12/24> + 32413.000|date: 2009/12/28> + 40315.000|date: 2009/12/29> + 31092.000|date: 2009/12/30> + 29899.000|date: 2009/12/31> + 69441.000|date: 2010/01/04> + 124284.000|date: 2010/01/05> + 106909.000|date: 2010/01/06> + 70374.000|date: 2010/01/07> + 51309.000|date: 2010/01/08> + 51889.000|date: 2010/01/11> + 236213.000|date: 2010/01/12> + 77522.000|date: 2010/01/13> + 92539.000|date: 2010/01/14> + 77298.000|date: 2010/01/15> + 53249.000|date: 2010/01/19> + 46231.000|date: 2010/01/20> + 125265.000|date: 2010/01/21> + 105011.000|date: 2010/01/22> + 70993.000|date: 2010/01/25> + 66912.000|date: 2010/01/26> + 72164.000|date: 2010/01/27> + 66140.000|date: 2010/01/28> + 66920.000|date: 2010/01/29> + 43745.000|date: 2010/02/01> + 73382.000|date: 2010/02/02> + 64205.000|date: 2010/02/03> + 80886.000|date: 2010/02/04> + 98415.000|date: 2010/02/05> + 108690.000|date: 2010/02/08> + 205329.000|date: 2010/02/09> + 178871.000|date: 2010/02/10> + 71923.000|date: 2010/02/11> + 57496.000|date: 2010/02/12> + 54861.000|date: 2010/02/16> + 62579.000|date: 2010/02/17> + 50246.000|date: 2010/02/18> + 46753.000|date: 2010/02/19> + 49647.000|date: 2010/02/22> + 74301.000|date: 2010/02/23> + 52442.000|date: 2010/02/24> + 45044.000|date: 2010/02/25> + 46364.000|date: 2010/02/26> + 45070.000|date: 2010/03/01> + 141419.000|date: 2010/03/02> + 67191.000|date: 2010/03/03> + 88819.000|date: 2010/03/04> + 74308.000|date: 2010/03/05> + 53410.000|date: 2010/03/08> + 69496.000|date: 2010/03/09> + 83310.000|date: 2010/03/10> + 52850.000|date: 2010/03/11> + 59573.000|date: 2010/03/12> + 72406.000|date: 2010/03/15> + 71405.000|date: 2010/03/16> + 244584.000|date: 2010/03/17> + 586624.000|date: 2010/03/18> + 191444.000|date: 2010/03/19> + 149750.000|date: 2010/03/22> + 92173.000|date: 2010/03/23> + 103724.000|date: 2010/03/24> + 141619.000|date: 2010/03/25> + 107668.000|date: 2010/03/26> + 75740.000|date: 2010/03/29> + 77767.000|date: 2010/03/30> + 217396.000|date: 2010/03/31> + 90837.000|date: 2010/04/01> + 51248.000|date: 2010/04/05> + 62854.000|date: 2010/04/06> + 98419.000|date: 2010/04/07> + 60220.000|date: 2010/04/08> + 77902.000|date: 2010/04/09> + 101018.000|date: 2010/04/12> + 83983.000|date: 2010/04/13> + 148690.000|date: 2010/04/14> + 97892.000|date: 2010/04/15> + 106767.000|date: 2010/04/16> + 83099.000|date: 2010/04/19> + 126440.000|date: 2010/04/20> + 74114.000|date: 2010/04/21> + 77536.000|date: 2010/04/22> + 71763.000|date: 2010/04/23> + 116979.000|date: 2010/04/26> + 118851.000|date: 2010/04/27> + 76772.000|date: 2010/04/28> + 95885.000|date: 2010/04/29> + 86072.000|date: 2010/04/30> + 70271.000|date: 2010/05/03> + 83149.000|date: 2010/05/04> + 95351.000|date: 2010/05/05> + 192492.000|date: 2010/05/06> + 184085.000|date: 2010/05/07> + 117145.000|date: 2010/05/10> + 58086.000|date: 2010/05/11> + 47828.000|date: 2010/05/12> + 47963.000|date: 2010/05/13> + 70488.000|date: 2010/05/14> + 70616.000|date: 2010/05/17> + 105572.000|date: 2010/05/18> + 90983.000|date: 2010/05/19> + 113557.000|date: 2010/05/20> + 130410.000|date: 2010/05/21> + 90757.000|date: 2010/05/24> + 117268.000|date: 2010/05/25> + 156230.000|date: 2010/05/26> + 76386.000|date: 2010/05/27> + 69057.000|date: 2010/05/28> + 66153.000|date: 2010/06/01> + 74500.000|date: 2010/06/02> + 67281.000|date: 2010/06/03> + 98001.000|date: 2010/06/04> + 114383.000|date: 2010/06/07> + 89896.000|date: 2010/06/08> + 81435.000|date: 2010/06/09> + 65701.000|date: 2010/06/10> + 69087.000|date: 2010/06/11> + 112223.000|date: 2010/06/14> + 71888.000|date: 2010/06/15> + 54878.000|date: 2010/06/16> + 47210.000|date: 2010/06/17> + 57459.000|date: 2010/06/18> + 55899.000|date: 2010/06/21> + 61728.000|date: 2010/06/22> + 52570.000|date: 2010/06/23> + 61761.000|date: 2010/06/24> + 79739.000|date: 2010/06/25> + 37709.000|date: 2010/06/28> + 73092.000|date: 2010/06/29> + 103784.000|date: 2010/06/30> + 96981.000|date: 2010/07/01> + 51266.000|date: 2010/07/02> + 82092.000|date: 2010/07/06> + 109224.000|date: 2010/07/07> + 57898.000|date: 2010/07/08> + 63805.000|date: 2010/07/09> + 57754.000|date: 2010/07/12> + 59480.000|date: 2010/07/13> + 73461.000|date: 2010/07/14> + 76445.000|date: 2010/07/15> + 64277.000|date: 2010/07/16> + 49916.000|date: 2010/07/19> + 48489.000|date: 2010/07/20> + 58611.000|date: 2010/07/21> + 67181.000|date: 2010/07/22> + 64410.000|date: 2010/07/23> + 58010.000|date: 2010/07/26> + 57440.000|date: 2010/07/27> + 38543.000|date: 2010/07/28> + 68091.000|date: 2010/07/29> + 67460.000|date: 2010/07/30> + 77172.000|date: 2010/08/02> + 50270.000|date: 2010/08/03> + 63772.000|date: 2010/08/04> + 135938.000|date: 2010/08/05> + 65772.000|date: 2010/08/06> + 53662.000|date: 2010/08/09> + 56801.000|date: 2010/08/10> + 107230.000|date: 2010/08/11> + 62026.000|date: 2010/08/12> + 48542.000|date: 2010/08/13> + 52969.000|date: 2010/08/16> + 53949.000|date: 2010/08/17> + 57114.000|date: 2010/08/19> + 70206.000|date: 2010/08/20> open |ticker: HNZ> => 38.890|date: 2009/08/21> + 39.160|date: 2009/08/24> + 39.070|date: 2009/08/25> + 39.020|date: 2009/08/26> + 39.000|date: 2009/08/27> + 38.830|date: 2009/08/28> + 38.260|date: 2009/08/31> + 38.430|date: 2009/09/01> + 38.000|date: 2009/09/02> + 37.920|date: 2009/09/03> + 37.710|date: 2009/09/04> + 39.620|date: 2009/09/09> + 39.950|date: 2009/09/10> + 39.920|date: 2009/09/11> + 39.610|date: 2009/09/14> + 39.950|date: 2009/09/15> + 39.920|date: 2009/09/16> + 40.000|date: 2009/09/17> + 39.570|date: 2009/09/18> + 39.570|date: 2009/09/21> + 39.780|date: 2009/09/22> + 39.740|date: 2009/09/23> + 40.000|date: 2009/09/24> + 39.660|date: 2009/09/25> + 39.710|date: 2009/09/28> + 40.100|date: 2009/09/29> + 39.830|date: 2009/09/30> + 39.530|date: 2009/10/01> + 38.840|date: 2009/10/02> + 38.960|date: 2009/10/05> + 39.360|date: 2009/10/06> + 39.550|date: 2009/10/07> + 39.630|date: 2009/10/08> + 39.760|date: 2009/10/09> + 39.770|date: 2009/10/12> + 40.140|date: 2009/10/13> + 40.220|date: 2009/10/14> + 40.020|date: 2009/10/15> + 40.380|date: 2009/10/16> + 40.810|date: 2009/10/19> + 41.210|date: 2009/10/20> + 40.910|date: 2009/10/21> + 41.040|date: 2009/10/22> + 41.070|date: 2009/10/23> + 40.580|date: 2009/10/26> + 40.510|date: 2009/10/27> + 40.260|date: 2009/10/28> + 40.540|date: 2009/11/05> + 40.690|date: 2009/11/06> + 41.260|date: 2009/11/09> + 41.770|date: 2009/11/10> + 42.050|date: 2009/11/11> + 42.110|date: 2009/11/12> + 41.690|date: 2009/11/13> + 41.980|date: 2009/11/16> + 42.150|date: 2009/11/17> + 42.460|date: 2009/11/18> + 42.340|date: 2009/11/19> + 41.870|date: 2009/11/20> + 42.730|date: 2009/11/23> + 43.060|date: 2009/11/24> + 43.390|date: 2009/11/25> + 42.060|date: 2009/11/27> + 42.530|date: 2009/11/30> + 42.850|date: 2009/12/01> + 43.050|date: 2009/12/02> + 43.420|date: 2009/12/03> + 43.470|date: 2009/12/04> + 43.240|date: 2009/12/07> + 43.230|date: 2009/12/08> + 43.000|date: 2009/12/09> + 43.010|date: 2009/12/10> + 42.890|date: 2009/12/11> + 43.040|date: 2009/12/14> + 43.060|date: 2009/12/15> + 43.290|date: 2009/12/16> + 43.050|date: 2009/12/17> + 42.130|date: 2009/12/18> + 42.060|date: 2009/12/21> + 42.410|date: 2009/12/22> + 42.640|date: 2009/12/23> + 42.840|date: 2009/12/24> + 43.010|date: 2009/12/28> + 43.130|date: 2009/12/29> + 42.970|date: 2009/12/30> + 43.240|date: 2009/12/31> + 43.100|date: 2010/01/04> + 42.900|date: 2010/01/05> + 42.600|date: 2010/01/06> + 42.500|date: 2010/01/07> + 42.580|date: 2010/01/08> + 42.590|date: 2010/01/11> + 42.330|date: 2010/01/12> + 42.700|date: 2010/01/13> + 43.220|date: 2010/01/14> + 43.060|date: 2010/01/15> + 42.650|date: 2010/01/19> + 42.820|date: 2010/01/20> + 42.640|date: 2010/01/21> + 41.960|date: 2010/01/22> + 42.150|date: 2010/01/25> + 42.320|date: 2010/01/26> + 42.840|date: 2010/01/27> + 43.550|date: 2010/01/28> + 44.480|date: 2010/01/29> + 43.890|date: 2010/02/01> + 44.050|date: 2010/02/02> + 44.290|date: 2010/02/03> + 43.900|date: 2010/02/04> + 42.750|date: 2010/02/05> + 43.230|date: 2010/02/08> + 43.440|date: 2010/02/09> + 43.610|date: 2010/02/10> + 43.590|date: 2010/02/11> + 43.720|date: 2010/02/12> + 43.970|date: 2010/02/16> + 44.680|date: 2010/02/17> + 45.110|date: 2010/02/18> + 45.550|date: 2010/02/19> + 46.060|date: 2010/02/22> + 45.950|date: 2010/02/23> + 45.780|date: 2010/02/24> + 45.590|date: 2010/02/25> + 45.710|date: 2010/02/26> + 46.060|date: 2010/03/01> + 46.120|date: 2010/03/02> + 46.220|date: 2010/03/03> + 46.170|date: 2010/03/04> + 46.320|date: 2010/03/05> + 46.290|date: 2010/03/08> + 46.070|date: 2010/03/09> + 46.260|date: 2010/03/10> + 46.270|date: 2010/03/11> + 46.480|date: 2010/03/12> + 46.340|date: 2010/03/15> + 47.060|date: 2010/03/16> + 47.550|date: 2010/03/17> + 47.670|date: 2010/03/18> + 47.590|date: 2010/03/19> + 46.910|date: 2010/03/22> + 46.870|date: 2010/03/23> + 46.840|date: 2010/03/24> + 47.490|date: 2010/03/25> + 46.510|date: 2010/03/26> + 45.730|date: 2010/03/29> + 45.760|date: 2010/03/30> + 45.600|date: 2010/03/31> + 45.900|date: 2010/04/01> + 46.010|date: 2010/04/05> + 45.820|date: 2010/04/06> + 45.800|date: 2010/04/07> + 45.750|date: 2010/04/08> + 45.690|date: 2010/04/09> + 46.510|date: 2010/04/12> + 46.180|date: 2010/04/13> + 46.060|date: 2010/04/14> + 46.150|date: 2010/04/15> + 45.920|date: 2010/04/16> + 46.050|date: 2010/04/19> + 46.360|date: 2010/04/20> + 46.680|date: 2010/04/21> + 46.380|date: 2010/04/22> + 46.660|date: 2010/04/23> + 46.480|date: 2010/04/26> + 46.290|date: 2010/04/27> + 45.560|date: 2010/04/28> + 45.940|date: 2010/04/29> + 46.940|date: 2010/04/30> + 46.930|date: 2010/05/03> + 46.700|date: 2010/05/04> + 46.240|date: 2010/05/05> + 46.670|date: 2010/05/06> + 45.250|date: 2010/05/07> + 46.150|date: 2010/05/10> + 46.110|date: 2010/05/11> + 46.740|date: 2010/05/12> + 47.000|date: 2010/05/13> + 46.710|date: 2010/05/14> + 46.120|date: 2010/05/17> + 47.000|date: 2010/05/18> + 46.500|date: 2010/05/19> + 46.140|date: 2010/05/20> + 45.260|date: 2010/05/21> + 45.560|date: 2010/05/24> + 45.060|date: 2010/05/25> + 44.590|date: 2010/05/26> + 44.930|date: 2010/05/27> + 44.800|date: 2010/05/28> + 43.920|date: 2010/06/01> + 44.190|date: 2010/06/02> + 44.990|date: 2010/06/03> + 44.520|date: 2010/06/04> + 44.060|date: 2010/06/07> + 44.130|date: 2010/06/08> + 45.120|date: 2010/06/09> + 45.310|date: 2010/06/10> + 45.240|date: 2010/06/11> + 45.390|date: 2010/06/14> + 45.860|date: 2010/06/15> + 45.820|date: 2010/06/16> + 46.250|date: 2010/06/17> + 46.550|date: 2010/06/18> + 46.590|date: 2010/06/21> + 45.480|date: 2010/06/22> + 45.120|date: 2010/06/23> + 44.820|date: 2010/06/24> + 44.810|date: 2010/06/25> + 44.340|date: 2010/06/28> + 44.250|date: 2010/06/29> + 43.700|date: 2010/06/30> + 43.110|date: 2010/07/01> + 43.310|date: 2010/07/02> + 43.370|date: 2010/07/06> + 43.440|date: 2010/07/07> + 44.790|date: 2010/07/08> + 44.990|date: 2010/07/09> + 44.880|date: 2010/07/12> + 45.230|date: 2010/07/13> + 45.130|date: 2010/07/14> + 45.350|date: 2010/07/15> + 45.150|date: 2010/07/16> + 45.030|date: 2010/07/19> + 44.510|date: 2010/07/20> + 45.680|date: 2010/07/21> + 45.420|date: 2010/07/22> + 45.340|date: 2010/07/23> + 45.860|date: 2010/07/26> + 46.000|date: 2010/07/27> + 46.010|date: 2010/07/28> + 45.580|date: 2010/07/29> + 44.470|date: 2010/07/30> + 44.890|date: 2010/08/02> + 44.800|date: 2010/08/03> + 45.300|date: 2010/08/04> + 45.730|date: 2010/08/05> + 45.240|date: 2010/08/06> + 45.450|date: 2010/08/09> + 45.300|date: 2010/08/10> + 45.150|date: 2010/08/11> + 44.670|date: 2010/08/12> + 45.230|date: 2010/08/13> + 45.410|date: 2010/08/16> + 45.890|date: 2010/08/17> + 46.790|date: 2010/08/19> + 46.620|date: 2010/08/20> high |ticker: HNZ> => 39.080|date: 2009/08/21> + 39.350|date: 2009/08/24> + 39.330|date: 2009/08/25> + 39.200|date: 2009/08/26> + 39.000|date: 2009/08/27> + 38.890|date: 2009/08/28> + 38.540|date: 2009/08/31> + 38.570|date: 2009/09/01> + 38.010|date: 2009/09/02> + 37.920|date: 2009/09/03> + 37.850|date: 2009/09/04> + 40.070|date: 2009/09/09> + 40.050|date: 2009/09/10> + 40.090|date: 2009/09/11> + 39.950|date: 2009/09/14> + 39.950|date: 2009/09/15> + 40.100|date: 2009/09/16> + 40.310|date: 2009/09/17> + 39.800|date: 2009/09/18> + 39.890|date: 2009/09/21> + 39.780|date: 2009/09/22> + 40.550|date: 2009/09/23> + 40.220|date: 2009/09/24> + 39.930|date: 2009/09/25> + 40.130|date: 2009/09/28> + 40.180|date: 2009/09/29> + 39.830|date: 2009/09/30> + 39.590|date: 2009/10/01> + 38.990|date: 2009/10/02> + 39.340|date: 2009/10/05> + 39.735|date: 2009/10/06> + 39.650|date: 2009/10/07> + 39.790|date: 2009/10/08> + 39.920|date: 2009/10/09> + 40.550|date: 2009/10/12> + 40.400|date: 2009/10/13> + 40.290|date: 2009/10/14> + 40.640|date: 2009/10/15> + 40.870|date: 2009/10/16> + 41.270|date: 2009/10/19> + 41.480|date: 2009/10/20> + 41.600|date: 2009/10/21> + 41.150|date: 2009/10/22> + 41.250|date: 2009/10/23> + 41.065|date: 2009/10/26> + 40.630|date: 2009/10/27> + 40.560|date: 2009/10/28> + 41.010|date: 2009/11/05> + 41.160|date: 2009/11/06> + 42.110|date: 2009/11/09> + 42.300|date: 2009/11/10> + 42.350|date: 2009/11/11> + 42.280|date: 2009/11/12> + 41.990|date: 2009/11/13> + 42.350|date: 2009/11/16> + 42.430|date: 2009/11/17> + 42.510|date: 2009/11/18> + 42.370|date: 2009/11/19> + 42.360|date: 2009/11/20> + 43.440|date: 2009/11/23> + 43.700|date: 2009/11/24> + 43.700|date: 2009/11/25> + 42.580|date: 2009/11/27> + 42.580|date: 2009/11/30> + 43.270|date: 2009/12/01> + 43.580|date: 2009/12/02> + 43.610|date: 2009/12/03> + 43.750|date: 2009/12/04> + 43.510|date: 2009/12/07> + 43.230|date: 2009/12/08> + 43.030|date: 2009/12/09> + 43.240|date: 2009/12/10> + 43.105|date: 2009/12/11> + 43.200|date: 2009/12/14> + 43.330|date: 2009/12/15> + 43.390|date: 2009/12/16> + 43.180|date: 2009/12/17> + 42.350|date: 2009/12/18> + 42.600|date: 2009/12/21> + 42.730|date: 2009/12/22> + 42.950|date: 2009/12/23> + 43.070|date: 2009/12/24> + 43.120|date: 2009/12/28> + 43.220|date: 2009/12/29> + 43.270|date: 2009/12/30> + 43.240|date: 2009/12/31> + 43.170|date: 2010/01/04> + 42.900|date: 2010/01/05> + 42.690|date: 2010/01/06> + 42.580|date: 2010/01/07> + 42.590|date: 2010/01/08> + 42.590|date: 2010/01/11> + 42.580|date: 2010/01/12> + 43.160|date: 2010/01/13> + 43.220|date: 2010/01/14> + 43.160|date: 2010/01/15> + 43.160|date: 2010/01/19> + 42.900|date: 2010/01/20> + 42.750|date: 2010/01/21> + 42.450|date: 2010/01/22> + 42.790|date: 2010/01/25> + 42.920|date: 2010/01/26> + 43.730|date: 2010/01/27> + 44.580|date: 2010/01/28> + 44.620|date: 2010/01/29> + 43.930|date: 2010/02/01> + 44.400|date: 2010/02/02> + 44.290|date: 2010/02/03> + 43.900|date: 2010/02/04> + 43.310|date: 2010/02/05> + 43.620|date: 2010/02/08> + 43.990|date: 2010/02/09> + 43.830|date: 2010/02/10> + 43.950|date: 2010/02/11> + 43.880|date: 2010/02/12> + 44.540|date: 2010/02/16> + 45.020|date: 2010/02/17> + 45.800|date: 2010/02/18> + 46.160|date: 2010/02/19> + 46.160|date: 2010/02/22> + 46.040|date: 2010/02/23> + 45.935|date: 2010/02/24> + 45.780|date: 2010/02/25> + 46.120|date: 2010/02/26> + 46.110|date: 2010/03/01> + 46.400|date: 2010/03/02> + 46.460|date: 2010/03/03> + 46.450|date: 2010/03/04> + 46.425|date: 2010/03/05> + 46.400|date: 2010/03/08> + 46.450|date: 2010/03/09> + 46.480|date: 2010/03/10> + 46.380|date: 2010/03/11> + 46.500|date: 2010/03/12> + 46.770|date: 2010/03/15> + 47.380|date: 2010/03/16> + 47.570|date: 2010/03/17> + 47.680|date: 2010/03/18> + 47.840|date: 2010/03/19> + 47.050|date: 2010/03/22> + 46.900|date: 2010/03/23> + 47.290|date: 2010/03/24> + 47.490|date: 2010/03/25> + 46.600|date: 2010/03/26> + 45.810|date: 2010/03/29> + 45.980|date: 2010/03/30> + 45.840|date: 2010/03/31> + 46.030|date: 2010/04/01> + 46.080|date: 2010/04/05> + 45.880|date: 2010/04/06> + 46.000|date: 2010/04/07> + 45.800|date: 2010/04/08> + 45.870|date: 2010/04/09> + 46.570|date: 2010/04/12> + 46.250|date: 2010/04/13> + 46.260|date: 2010/04/14> + 46.220|date: 2010/04/15> + 46.370|date: 2010/04/16> + 46.340|date: 2010/04/19> + 46.630|date: 2010/04/20> + 46.750|date: 2010/04/21> + 46.720|date: 2010/04/22> + 46.660|date: 2010/04/23> + 46.690|date: 2010/04/26> + 46.330|date: 2010/04/27> + 45.900|date: 2010/04/28> + 47.040|date: 2010/04/29> + 47.120|date: 2010/04/30> + 47.040|date: 2010/05/03> + 46.860|date: 2010/05/04> + 46.900|date: 2010/05/05> + 46.710|date: 2010/05/06> + 45.320|date: 2010/05/07> + 46.630|date: 2010/05/10> + 46.920|date: 2010/05/11> + 47.140|date: 2010/05/12> + 47.480|date: 2010/05/13> + 46.920|date: 2010/05/14> + 46.820|date: 2010/05/17> + 47.120|date: 2010/05/18> + 46.890|date: 2010/05/19> + 46.280|date: 2010/05/20> + 45.850|date: 2010/05/21> + 46.130|date: 2010/05/24> + 45.060|date: 2010/05/25> + 44.860|date: 2010/05/26> + 44.990|date: 2010/05/27> + 44.810|date: 2010/05/28> + 44.690|date: 2010/06/01> + 44.950|date: 2010/06/02> + 45.190|date: 2010/06/03> + 44.520|date: 2010/06/04> + 44.640|date: 2010/06/07> + 44.860|date: 2010/06/08> + 45.390|date: 2010/06/09> + 45.760|date: 2010/06/10> + 45.240|date: 2010/06/11> + 45.840|date: 2010/06/14> + 46.200|date: 2010/06/15> + 46.310|date: 2010/06/16> + 46.650|date: 2010/06/17> + 46.610|date: 2010/06/18> + 46.730|date: 2010/06/21> + 45.820|date: 2010/06/22> + 45.325|date: 2010/06/23> + 45.080|date: 2010/06/24> + 44.810|date: 2010/06/25> + 45.000|date: 2010/06/28> + 44.380|date: 2010/06/29> + 43.710|date: 2010/06/30> + 43.355|date: 2010/07/01> + 43.510|date: 2010/07/02> + 43.780|date: 2010/07/06> + 44.440|date: 2010/07/07> + 45.000|date: 2010/07/08> + 45.030|date: 2010/07/09> + 45.040|date: 2010/07/12> + 45.320|date: 2010/07/13> + 45.340|date: 2010/07/14> + 45.350|date: 2010/07/15> + 45.320|date: 2010/07/16> + 45.050|date: 2010/07/19> + 45.540|date: 2010/07/20> + 45.680|date: 2010/07/21> + 45.660|date: 2010/07/22> + 45.810|date: 2010/07/23> + 45.960|date: 2010/07/26> + 46.130|date: 2010/07/27> + 46.050|date: 2010/07/28> + 45.580|date: 2010/07/29> + 44.690|date: 2010/07/30> + 44.970|date: 2010/08/02> + 45.470|date: 2010/08/03> + 45.990|date: 2010/08/04> + 45.730|date: 2010/08/05> + 45.495|date: 2010/08/06> + 45.810|date: 2010/08/09> + 45.960|date: 2010/08/10> + 45.370|date: 2010/08/11> + 45.410|date: 2010/08/12> + 45.840|date: 2010/08/13> + 45.785|date: 2010/08/16> + 46.560|date: 2010/08/17> + 46.950|date: 2010/08/19> + 47.200|date: 2010/08/20> low |ticker: HNZ> => 38.780|date: 2009/08/21> + 38.776|date: 2009/08/24> + 38.941|date: 2009/08/25> + 38.870|date: 2009/08/26> + 38.580|date: 2009/08/27> + 38.200|date: 2009/08/28> + 38.150|date: 2009/08/31> + 37.980|date: 2009/09/01> + 37.670|date: 2009/09/02> + 37.420|date: 2009/09/03> + 37.510|date: 2009/09/04> + 39.510|date: 2009/09/09> + 39.440|date: 2009/09/10> + 39.600|date: 2009/09/11> + 39.550|date: 2009/09/14> + 39.428|date: 2009/09/15> + 39.600|date: 2009/09/16> + 39.840|date: 2009/09/17> + 39.460|date: 2009/09/18> + 39.300|date: 2009/09/21> + 39.320|date: 2009/09/22> + 39.720|date: 2009/09/23> + 39.600|date: 2009/09/24> + 39.530|date: 2009/09/25> + 39.710|date: 2009/09/28> + 39.710|date: 2009/09/29> + 39.320|date: 2009/09/30> + 38.880|date: 2009/10/01> + 38.630|date: 2009/10/02> + 38.440|date: 2009/10/05> + 39.330|date: 2009/10/06> + 39.350|date: 2009/10/07> + 39.380|date: 2009/10/08> + 39.520|date: 2009/10/09> + 39.640|date: 2009/10/12> + 39.890|date: 2009/10/13> + 40.080|date: 2009/10/14> + 40.020|date: 2009/10/15> + 40.330|date: 2009/10/16> + 40.680|date: 2009/10/19> + 40.960|date: 2009/10/20> + 40.910|date: 2009/10/21> + 40.520|date: 2009/10/22> + 40.310|date: 2009/10/23> + 40.250|date: 2009/10/26> + 40.150|date: 2009/10/27> + 40.070|date: 2009/10/28> + 40.540|date: 2009/11/05> + 40.670|date: 2009/11/06> + 41.130|date: 2009/11/09> + 41.770|date: 2009/11/10> + 41.950|date: 2009/11/11> + 41.610|date: 2009/11/12> + 41.570|date: 2009/11/13> + 41.870|date: 2009/11/16> + 42.030|date: 2009/11/17> + 41.950|date: 2009/11/18> + 41.680|date: 2009/11/19> + 41.870|date: 2009/11/20> + 42.660|date: 2009/11/23> + 42.750|date: 2009/11/24> + 43.230|date: 2009/11/25> + 42.050|date: 2009/11/27> + 42.170|date: 2009/11/30> + 42.560|date: 2009/12/01> + 43.050|date: 2009/12/02> + 43.100|date: 2009/12/03> + 43.000|date: 2009/12/04> + 43.100|date: 2009/12/07> + 42.710|date: 2009/12/08> + 42.430|date: 2009/12/09> + 42.590|date: 2009/12/10> + 42.810|date: 2009/12/11> + 42.910|date: 2009/12/14> + 43.000|date: 2009/12/15> + 43.010|date: 2009/12/16> + 42.430|date: 2009/12/17> + 41.500|date: 2009/12/18> + 42.040|date: 2009/12/21> + 42.330|date: 2009/12/22> + 42.557|date: 2009/12/23> + 42.690|date: 2009/12/24> + 42.830|date: 2009/12/28> + 43.040|date: 2009/12/29> + 42.910|date: 2009/12/30> + 42.760|date: 2009/12/31> + 42.700|date: 2010/01/04> + 42.470|date: 2010/01/05> + 42.350|date: 2010/01/06> + 42.280|date: 2010/01/07> + 42.110|date: 2010/01/08> + 42.130|date: 2010/01/11> + 42.260|date: 2010/01/12> + 42.670|date: 2010/01/13> + 42.800|date: 2010/01/14> + 42.410|date: 2010/01/15> + 42.610|date: 2010/01/19> + 42.330|date: 2010/01/20> + 42.050|date: 2010/01/21> + 41.900|date: 2010/01/22> + 42.080|date: 2010/01/25> + 42.110|date: 2010/01/26> + 42.830|date: 2010/01/27> + 43.550|date: 2010/01/28> + 43.600|date: 2010/01/29> + 43.400|date: 2010/02/01> + 43.690|date: 2010/02/02> + 43.780|date: 2010/02/03> + 42.860|date: 2010/02/04> + 42.670|date: 2010/02/05> + 43.060|date: 2010/02/08> + 43.320|date: 2010/02/09> + 43.330|date: 2010/02/10> + 43.220|date: 2010/02/11> + 43.290|date: 2010/02/12> + 43.750|date: 2010/02/16> + 44.630|date: 2010/02/17> + 45.020|date: 2010/02/18> + 45.490|date: 2010/02/19> + 45.800|date: 2010/02/22> + 45.410|date: 2010/02/23> + 45.480|date: 2010/02/24> + 45.160|date: 2010/02/25> + 45.570|date: 2010/02/26> + 45.740|date: 2010/03/01> + 46.040|date: 2010/03/02> + 46.030|date: 2010/03/03> + 45.860|date: 2010/03/04> + 45.990|date: 2010/03/05> + 46.090|date: 2010/03/08> + 46.070|date: 2010/03/09> + 46.020|date: 2010/03/10> + 46.000|date: 2010/03/11> + 46.180|date: 2010/03/12> + 46.290|date: 2010/03/15> + 46.850|date: 2010/03/16> + 47.260|date: 2010/03/17> + 47.330|date: 2010/03/18> + 47.160|date: 2010/03/19> + 46.700|date: 2010/03/22> + 46.500|date: 2010/03/23> + 46.750|date: 2010/03/24> + 46.420|date: 2010/03/25> + 45.400|date: 2010/03/26> + 45.560|date: 2010/03/29> + 45.600|date: 2010/03/30> + 45.450|date: 2010/03/31> + 45.670|date: 2010/04/01> + 45.640|date: 2010/04/05> + 45.570|date: 2010/04/06> + 45.610|date: 2010/04/07> + 45.480|date: 2010/04/08> + 45.500|date: 2010/04/09> + 45.900|date: 2010/04/12> + 45.770|date: 2010/04/13> + 45.850|date: 2010/04/14> + 45.820|date: 2010/04/15> + 45.920|date: 2010/04/16> + 45.840|date: 2010/04/19> + 46.340|date: 2010/04/20> + 46.380|date: 2010/04/21> + 46.220|date: 2010/04/22> + 46.080|date: 2010/04/23> + 46.280|date: 2010/04/26> + 45.370|date: 2010/04/27> + 45.110|date: 2010/04/28> + 45.910|date: 2010/04/29> + 46.655|date: 2010/04/30> + 46.640|date: 2010/05/03> + 46.310|date: 2010/05/04> + 46.240|date: 2010/05/05> + 40.000|date: 2010/05/06> + 44.340|date: 2010/05/07> + 46.020|date: 2010/05/10> + 46.070|date: 2010/05/11> + 46.460|date: 2010/05/12> + 46.830|date: 2010/05/13> + 45.780|date: 2010/05/14> + 46.040|date: 2010/05/17> + 46.480|date: 2010/05/18> + 46.150|date: 2010/05/19> + 45.300|date: 2010/05/20> + 44.960|date: 2010/05/21> + 45.380|date: 2010/05/24> + 44.050|date: 2010/05/25> + 44.260|date: 2010/05/26> + 43.810|date: 2010/05/27> + 44.180|date: 2010/05/28> + 43.910|date: 2010/06/01> + 43.980|date: 2010/06/02> + 44.790|date: 2010/06/03> + 43.750|date: 2010/06/04> + 43.930|date: 2010/06/07> + 44.030|date: 2010/06/08> + 44.680|date: 2010/06/09> + 45.310|date: 2010/06/10> + 44.600|date: 2010/06/11> + 45.250|date: 2010/06/14> + 45.659|date: 2010/06/15> + 45.770|date: 2010/06/16> + 46.120|date: 2010/06/17> + 46.170|date: 2010/06/18> + 45.760|date: 2010/06/21> + 45.130|date: 2010/06/22> + 44.650|date: 2010/06/23> + 44.650|date: 2010/06/24> + 44.080|date: 2010/06/25> + 44.150|date: 2010/06/28> + 43.690|date: 2010/06/29> + 43.000|date: 2010/06/30> + 42.880|date: 2010/07/01> + 42.980|date: 2010/07/02> + 43.162|date: 2010/07/06> + 43.300|date: 2010/07/07> + 44.540|date: 2010/07/08> + 44.700|date: 2010/07/09> + 44.610|date: 2010/07/12> + 45.020|date: 2010/07/13> + 44.920|date: 2010/07/14> + 44.830|date: 2010/07/15> + 44.590|date: 2010/07/16> + 44.610|date: 2010/07/19> + 44.440|date: 2010/07/20> + 44.880|date: 2010/07/21> + 45.260|date: 2010/07/22> + 45.320|date: 2010/07/23> + 45.630|date: 2010/07/26> + 45.800|date: 2010/07/27> + 45.360|date: 2010/07/28> + 44.630|date: 2010/07/29> + 44.350|date: 2010/07/30> + 44.620|date: 2010/08/02> + 44.650|date: 2010/08/03> + 45.300|date: 2010/08/04> + 45.180|date: 2010/08/05> + 45.020|date: 2010/08/06> + 45.340|date: 2010/08/09> + 45.300|date: 2010/08/10> + 44.820|date: 2010/08/11> + 44.620|date: 2010/08/12> + 45.170|date: 2010/08/13> + 45.090|date: 2010/08/16> + 45.610|date: 2010/08/17> + 46.270|date: 2010/08/19> + 46.330|date: 2010/08/20> close |ticker: HNZ> => 39.030|date: 2009/08/21> + 39.030|date: 2009/08/24> + 39.020|date: 2009/08/25> + 39.000|date: 2009/08/26> + 38.710|date: 2009/08/27> + 38.450|date: 2009/08/28> + 38.500|date: 2009/08/31> + 38.050|date: 2009/09/01> + 37.790|date: 2009/09/02> + 37.760|date: 2009/09/03> + 37.800|date: 2009/09/04> + 39.850|date: 2009/09/09> + 39.920|date: 2009/09/10> + 39.830|date: 2009/09/11> + 39.900|date: 2009/09/14> + 39.720|date: 2009/09/15> + 39.950|date: 2009/09/16> + 39.920|date: 2009/09/17> + 39.710|date: 2009/09/18> + 39.650|date: 2009/09/21> + 39.590|date: 2009/09/22> + 39.970|date: 2009/09/23> + 39.660|date: 2009/09/24> + 39.720|date: 2009/09/25> + 40.040|date: 2009/09/28> + 39.780|date: 2009/09/29> + 39.750|date: 2009/09/30> + 38.970|date: 2009/10/01> + 38.850|date: 2009/10/02> + 39.290|date: 2009/10/05> + 39.540|date: 2009/10/06> + 39.500|date: 2009/10/07> + 39.730|date: 2009/10/08> + 39.740|date: 2009/10/09> + 40.170|date: 2009/10/12> + 40.000|date: 2009/10/13> + 40.170|date: 2009/10/14> + 40.570|date: 2009/10/15> + 40.660|date: 2009/10/16> + 41.080|date: 2009/10/19> + 41.030|date: 2009/10/20> + 41.040|date: 2009/10/21> + 41.090|date: 2009/10/22> + 40.460|date: 2009/10/23> + 40.380|date: 2009/10/26> + 40.360|date: 2009/10/27> + 40.070|date: 2009/10/28> + 40.940|date: 2009/11/05> + 41.000|date: 2009/11/06> + 41.920|date: 2009/11/09> + 41.950|date: 2009/11/10> + 42.130|date: 2009/11/11> + 41.740|date: 2009/11/12> + 41.860|date: 2009/11/13> + 42.240|date: 2009/11/16> + 42.340|date: 2009/11/17> + 42.480|date: 2009/11/18> + 42.010|date: 2009/11/19> + 42.230|date: 2009/11/20> + 43.170|date: 2009/11/23> + 43.230|date: 2009/11/24> + 43.350|date: 2009/11/25> + 42.420|date: 2009/11/27> + 42.450|date: 2009/11/30> + 43.130|date: 2009/12/01> + 43.400|date: 2009/12/02> + 43.160|date: 2009/12/03> + 43.360|date: 2009/12/04> + 43.340|date: 2009/12/07> + 42.920|date: 2009/12/08> + 42.850|date: 2009/12/09> + 42.700|date: 2009/12/10> + 42.910|date: 2009/12/11> + 43.030|date: 2009/12/14> + 43.060|date: 2009/12/15> + 43.080|date: 2009/12/16> + 42.430|date: 2009/12/17> + 42.030|date: 2009/12/18> + 42.260|date: 2009/12/21> + 42.630|date: 2009/12/22> + 42.790|date: 2009/12/23> + 43.010|date: 2009/12/24> + 43.120|date: 2009/12/28> + 43.110|date: 2009/12/29> + 43.230|date: 2009/12/30> + 42.760|date: 2009/12/31> + 42.840|date: 2010/01/04> + 42.620|date: 2010/01/05> + 42.630|date: 2010/01/06> + 42.570|date: 2010/01/07> + 42.410|date: 2010/01/08> + 42.400|date: 2010/01/11> + 42.460|date: 2010/01/12> + 42.970|date: 2010/01/13> + 43.010|date: 2010/01/14> + 42.640|date: 2010/01/15> + 43.100|date: 2010/01/19> + 42.540|date: 2010/01/20> + 42.080|date: 2010/01/21> + 41.940|date: 2010/01/22> + 42.520|date: 2010/01/25> + 42.830|date: 2010/01/26> + 43.530|date: 2010/01/27> + 44.300|date: 2010/01/28> + 43.630|date: 2010/01/29> + 43.930|date: 2010/02/01> + 44.400|date: 2010/02/02> + 44.020|date: 2010/02/03> + 42.860|date: 2010/02/04> + 43.240|date: 2010/02/05> + 43.160|date: 2010/02/08> + 43.670|date: 2010/02/09> + 43.700|date: 2010/02/10> + 43.940|date: 2010/02/11> + 43.740|date: 2010/02/12> + 44.520|date: 2010/02/16> + 45.020|date: 2010/02/17> + 45.720|date: 2010/02/18> + 45.990|date: 2010/02/19> + 45.930|date: 2010/02/22> + 45.630|date: 2010/02/23> + 45.920|date: 2010/02/24> + 45.660|date: 2010/02/25> + 45.900|date: 2010/02/26> + 45.980|date: 2010/03/01> + 46.260|date: 2010/03/02> + 46.180|date: 2010/03/03> + 46.150|date: 2010/03/04> + 46.400|date: 2010/03/05> + 46.200|date: 2010/03/08> + 46.280|date: 2010/03/09> + 46.360|date: 2010/03/10> + 46.380|date: 2010/03/11> + 46.410|date: 2010/03/12> + 46.750|date: 2010/03/15> + 47.320|date: 2010/03/16> + 47.570|date: 2010/03/17> + 47.500|date: 2010/03/18> + 47.360|date: 2010/03/19> + 46.880|date: 2010/03/22> + 46.860|date: 2010/03/23> + 47.210|date: 2010/03/24> + 46.440|date: 2010/03/25> + 45.570|date: 2010/03/26> + 45.640|date: 2010/03/29> + 45.750|date: 2010/03/30> + 45.610|date: 2010/03/31> + 45.850|date: 2010/04/01> + 45.750|date: 2010/04/05> + 45.850|date: 2010/04/06> + 45.840|date: 2010/04/07> + 45.580|date: 2010/04/08> + 45.870|date: 2010/04/09> + 45.990|date: 2010/04/12> + 46.020|date: 2010/04/13> + 46.220|date: 2010/04/14> + 46.050|date: 2010/04/15> + 46.150|date: 2010/04/16> + 46.310|date: 2010/04/19> + 46.500|date: 2010/04/20> + 46.680|date: 2010/04/21> + 46.630|date: 2010/04/22> + 46.450|date: 2010/04/23> + 46.390|date: 2010/04/26> + 45.460|date: 2010/04/27> + 45.760|date: 2010/04/28> + 46.940|date: 2010/04/29> + 46.870|date: 2010/04/30> + 46.940|date: 2010/05/03> + 46.530|date: 2010/05/04> + 46.800|date: 2010/05/05> + 45.240|date: 2010/05/06> + 44.950|date: 2010/05/07> + 46.390|date: 2010/05/10> + 46.530|date: 2010/05/11> + 47.070|date: 2010/05/12> + 46.990|date: 2010/05/13> + 46.110|date: 2010/05/14> + 46.710|date: 2010/05/17> + 46.580|date: 2010/05/18> + 46.720|date: 2010/05/19> + 45.830|date: 2010/05/20> + 45.830|date: 2010/05/21> + 45.840|date: 2010/05/24> + 44.610|date: 2010/05/25> + 44.260|date: 2010/05/26> + 44.800|date: 2010/05/27> + 44.180|date: 2010/05/28> + 44.090|date: 2010/06/01> + 44.930|date: 2010/06/02> + 44.950|date: 2010/06/03> + 43.850|date: 2010/06/04> + 44.010|date: 2010/06/07> + 44.810|date: 2010/06/08> + 44.800|date: 2010/06/09> + 45.550|date: 2010/06/10> + 45.040|date: 2010/06/11> + 45.460|date: 2010/06/14> + 46.190|date: 2010/06/15> + 46.250|date: 2010/06/16> + 46.600|date: 2010/06/17> + 46.250|date: 2010/06/18> + 46.010|date: 2010/06/21> + 45.170|date: 2010/06/22> + 45.060|date: 2010/06/23> + 44.790|date: 2010/06/24> + 44.140|date: 2010/06/25> + 44.570|date: 2010/06/28> + 43.850|date: 2010/06/29> + 43.220|date: 2010/06/30> + 43.270|date: 2010/07/01> + 43.160|date: 2010/07/02> + 43.500|date: 2010/07/06> + 44.430|date: 2010/07/07> + 44.980|date: 2010/07/08> + 44.910|date: 2010/07/09> + 44.770|date: 2010/07/12> + 45.200|date: 2010/07/13> + 45.300|date: 2010/07/14> + 45.210|date: 2010/07/15> + 44.800|date: 2010/07/16> + 44.830|date: 2010/07/19> + 45.540|date: 2010/07/20> + 45.020|date: 2010/07/21> + 45.440|date: 2010/07/22> + 45.760|date: 2010/07/23> + 45.950|date: 2010/07/26> + 46.010|date: 2010/07/27> + 45.490|date: 2010/07/28> + 44.680|date: 2010/07/29> + 44.480|date: 2010/07/30> + 44.950|date: 2010/08/02> + 45.300|date: 2010/08/03> + 45.880|date: 2010/08/04> + 45.430|date: 2010/08/05> + 45.340|date: 2010/08/06> + 45.650|date: 2010/08/09> + 45.700|date: 2010/08/10> + 45.300|date: 2010/08/11> + 45.300|date: 2010/08/12> + 45.640|date: 2010/08/13> + 45.630|date: 2010/08/16> + 46.480|date: 2010/08/17> + 46.560|date: 2010/08/19> + 47.100|date: 2010/08/20> volume |ticker: HNZ> => 25661.000|date: 2009/08/21> + 25548.000|date: 2009/08/24> + 26764.000|date: 2009/08/25> + 19939.000|date: 2009/08/26> + 20357.000|date: 2009/08/27> + 30587.000|date: 2009/08/28> + 21876.000|date: 2009/08/31> + 29595.000|date: 2009/09/01> + 30337.000|date: 2009/09/02> + 23127.000|date: 2009/09/03> + 20563.000|date: 2009/09/04> + 54731.000|date: 2009/09/09> + 29950.000|date: 2009/09/10> + 26371.000|date: 2009/09/11> + 18055.000|date: 2009/09/14> + 25031.000|date: 2009/09/15> + 29234.000|date: 2009/09/16> + 37764.000|date: 2009/09/17> + 36134.000|date: 2009/09/18> + 18996.000|date: 2009/09/21> + 20866.000|date: 2009/09/22> + 30865.000|date: 2009/09/23> + 23681.000|date: 2009/09/24> + 24673.000|date: 2009/09/25> + 15607.000|date: 2009/09/28> + 16847.000|date: 2009/09/29> + 26369.000|date: 2009/09/30> + 30148.000|date: 2009/10/01> + 33102.000|date: 2009/10/02> + 24403.000|date: 2009/10/05> + 21740.000|date: 2009/10/06> + 15676.000|date: 2009/10/07> + 17271.000|date: 2009/10/08> + 10694.000|date: 2009/10/09> + 21583.000|date: 2009/10/12> + 18091.000|date: 2009/10/13> + 19980.000|date: 2009/10/14> + 17409.000|date: 2009/10/15> + 18518.000|date: 2009/10/16> + 21304.000|date: 2009/10/19> + 31332.000|date: 2009/10/20> + 20295.000|date: 2009/10/21> + 15790.000|date: 2009/10/22> + 15723.000|date: 2009/10/23> + 14552.000|date: 2009/10/26> + 14890.000|date: 2009/10/27> + 17673.000|date: 2009/10/28> + 17272.000|date: 2009/11/05> + 15201.000|date: 2009/11/06> + 30354.000|date: 2009/11/09> + 21780.000|date: 2009/11/10> + 17377.000|date: 2009/11/11> + 19295.000|date: 2009/11/12> + 13454.000|date: 2009/11/13> + 23734.000|date: 2009/11/16> + 18843.000|date: 2009/11/17> + 18980.000|date: 2009/11/18> + 22302.000|date: 2009/11/19> + 23633.000|date: 2009/11/20> + 41281.000|date: 2009/11/23> + 32669.000|date: 2009/11/24> + 24595.000|date: 2009/11/25> + 23396.000|date: 2009/11/27> + 21667.000|date: 2009/11/30> + 28851.000|date: 2009/12/01> + 25583.000|date: 2009/12/02> + 19748.000|date: 2009/12/03> + 19872.000|date: 2009/12/04> + 17925.000|date: 2009/12/07> + 22759.000|date: 2009/12/08> + 16087.000|date: 2009/12/09> + 21345.000|date: 2009/12/10> + 14255.000|date: 2009/12/11> + 17386.000|date: 2009/12/14> + 20220.000|date: 2009/12/15> + 16717.000|date: 2009/12/16> + 19737.000|date: 2009/12/17> + 35327.000|date: 2009/12/18> + 14036.000|date: 2009/12/21> + 12816.000|date: 2009/12/22> + 8888.000|date: 2009/12/23> + 4021.000|date: 2009/12/24> + 9218.000|date: 2009/12/28> + 8166.000|date: 2009/12/29> + 9622.000|date: 2009/12/30> + 8548.000|date: 2009/12/31> + 14525.000|date: 2010/01/04> + 14744.000|date: 2010/01/05> + 13149.000|date: 2010/01/06> + 14015.000|date: 2010/01/07> + 13854.000|date: 2010/01/08> + 18500.000|date: 2010/01/11> + 13700.000|date: 2010/01/12> + 18415.000|date: 2010/01/13> + 16390.000|date: 2010/01/14> + 34425.000|date: 2010/01/15> + 18121.000|date: 2010/01/19> + 19854.000|date: 2010/01/20> + 22889.000|date: 2010/01/21> + 19587.000|date: 2010/01/22> + 31344.000|date: 2010/01/25> + 33797.000|date: 2010/01/26> + 53444.000|date: 2010/01/27> + 48740.000|date: 2010/01/28> + 36165.000|date: 2010/01/29> + 21118.000|date: 2010/02/01> + 30514.000|date: 2010/02/02> + 20948.000|date: 2010/02/03> + 26025.000|date: 2010/02/04> + 29414.000|date: 2010/02/05> + 19582.000|date: 2010/02/08> + 25361.000|date: 2010/02/09> + 14266.000|date: 2010/02/10> + 16253.000|date: 2010/02/11> + 23955.000|date: 2010/02/12> + 17241.000|date: 2010/02/16> + 23911.000|date: 2010/02/17> + 26469.000|date: 2010/02/18> + 20117.000|date: 2010/02/19> + 17149.000|date: 2010/02/22> + 17874.000|date: 2010/02/23> + 22229.000|date: 2010/02/24> + 29570.000|date: 2010/02/25> + 25866.000|date: 2010/02/26> + 20505.000|date: 2010/03/01> + 21398.000|date: 2010/03/02> + 20364.000|date: 2010/03/03> + 21475.000|date: 2010/03/04> + 18548.000|date: 2010/03/05> + 15616.000|date: 2010/03/08> + 14209.000|date: 2010/03/09> + 17179.000|date: 2010/03/10> + 14725.000|date: 2010/03/11> + 18631.000|date: 2010/03/12> + 17453.000|date: 2010/03/15> + 25499.000|date: 2010/03/16> + 17117.000|date: 2010/03/17> + 17009.000|date: 2010/03/18> + 26567.000|date: 2010/03/19> + 28911.000|date: 2010/03/22> + 35440.000|date: 2010/03/23> + 39317.000|date: 2010/03/24> + 30305.000|date: 2010/03/25> + 53023.000|date: 2010/03/26> + 35305.000|date: 2010/03/29> + 28143.000|date: 2010/03/30> + 28896.000|date: 2010/03/31> + 26625.000|date: 2010/04/01> + 15993.000|date: 2010/04/05> + 17900.000|date: 2010/04/06> + 35940.000|date: 2010/04/07> + 23057.000|date: 2010/04/08> + 13574.000|date: 2010/04/09> + 28688.000|date: 2010/04/12> + 19906.000|date: 2010/04/13> + 31857.000|date: 2010/04/14> + 24672.000|date: 2010/04/15> + 47209.000|date: 2010/04/16> + 28518.000|date: 2010/04/19> + 28454.000|date: 2010/04/20> + 28627.000|date: 2010/04/21> + 22529.000|date: 2010/04/22> + 18526.000|date: 2010/04/23> + 19410.000|date: 2010/04/26> + 33021.000|date: 2010/04/27> + 25529.000|date: 2010/04/28> + 37625.000|date: 2010/04/29> + 32718.000|date: 2010/04/30> + 20977.000|date: 2010/05/03> + 28713.000|date: 2010/05/04> + 24014.000|date: 2010/05/05> + 56725.000|date: 2010/05/06> + 50219.000|date: 2010/05/07> + 34834.000|date: 2010/05/10> + 25486.000|date: 2010/05/11> + 30496.000|date: 2010/05/12> + 17818.000|date: 2010/05/13> + 27627.000|date: 2010/05/14> + 21628.000|date: 2010/05/17> + 21878.000|date: 2010/05/18> + 25538.000|date: 2010/05/19> + 53542.000|date: 2010/05/20> + 33221.000|date: 2010/05/21> + 23443.000|date: 2010/05/24> + 58070.000|date: 2010/05/25> + 47391.000|date: 2010/05/26> + 57341.000|date: 2010/05/27> + 25188.000|date: 2010/05/28> + 32612.000|date: 2010/06/01> + 34817.000|date: 2010/06/02> + 33096.000|date: 2010/06/03> + 30341.000|date: 2010/06/04> + 29786.000|date: 2010/06/07> + 39233.000|date: 2010/06/08> + 28713.000|date: 2010/06/09> + 22074.000|date: 2010/06/10> + 28085.000|date: 2010/06/11> + 24974.000|date: 2010/06/14> + 22122.000|date: 2010/06/15> + 21265.000|date: 2010/06/16> + 18440.000|date: 2010/06/17> + 23207.000|date: 2010/06/18> + 28689.000|date: 2010/06/21> + 21496.000|date: 2010/06/22> + 28340.000|date: 2010/06/23> + 20887.000|date: 2010/06/24> + 48541.000|date: 2010/06/25> + 25569.000|date: 2010/06/28> + 38941.000|date: 2010/06/29> + 43318.000|date: 2010/06/30> + 32786.000|date: 2010/07/01> + 15286.000|date: 2010/07/02> + 23390.000|date: 2010/07/06> + 25001.000|date: 2010/07/07> + 21593.000|date: 2010/07/08> + 18471.000|date: 2010/07/09> + 18034.000|date: 2010/07/12> + 14325.000|date: 2010/07/13> + 18376.000|date: 2010/07/14> + 19711.000|date: 2010/07/15> + 28288.000|date: 2010/07/16> + 14985.000|date: 2010/07/19> + 29958.000|date: 2010/07/20> + 25071.000|date: 2010/07/21> + 18927.000|date: 2010/07/22> + 20845.000|date: 2010/07/23> + 14888.000|date: 2010/07/26> + 23946.000|date: 2010/07/27> + 28869.000|date: 2010/07/28> + 38868.000|date: 2010/07/29> + 45595.000|date: 2010/07/30> + 35115.000|date: 2010/08/02> + 30683.000|date: 2010/08/03> + 26326.000|date: 2010/08/04> + 25038.000|date: 2010/08/05> + 27380.000|date: 2010/08/06> + 13458.000|date: 2010/08/09> + 18441.000|date: 2010/08/10> + 32386.000|date: 2010/08/11> + 21641.000|date: 2010/08/12> + 18002.000|date: 2010/08/13> + 21222.000|date: 2010/08/16> + 23252.000|date: 2010/08/17> + 28703.000|date: 2010/08/19> + 40856.000|date: 2010/08/20> open |ticker: HOG> => 21.950|date: 2009/08/21> + 22.310|date: 2009/08/24> + 21.910|date: 2009/08/25> + 22.220|date: 2009/08/26> + 22.120|date: 2009/08/27> + 22.800|date: 2009/08/28> + 23.660|date: 2009/08/31> + 23.890|date: 2009/09/01> + 23.040|date: 2009/09/02> + 22.890|date: 2009/09/03> + 22.680|date: 2009/09/04> + 25.000|date: 2009/09/09> + 25.290|date: 2009/09/10> + 25.300|date: 2009/09/11> + 24.620|date: 2009/09/14> + 24.620|date: 2009/09/15> + 25.080|date: 2009/09/16> + 25.010|date: 2009/09/17> + 24.800|date: 2009/09/18> + 24.490|date: 2009/09/21> + 24.560|date: 2009/09/22> + 24.960|date: 2009/09/23> + 24.390|date: 2009/09/24> + 23.470|date: 2009/09/25> + 23.090|date: 2009/09/28> + 23.160|date: 2009/09/29> + 23.000|date: 2009/09/30> + 22.620|date: 2009/10/01> + 21.290|date: 2009/10/02> + 21.130|date: 2009/10/05> + 22.030|date: 2009/10/06> + 22.090|date: 2009/10/07> + 22.750|date: 2009/10/08> + 23.210|date: 2009/10/09> + 23.820|date: 2009/10/12> + 24.000|date: 2009/10/13> + 25.400|date: 2009/10/14> + 24.930|date: 2009/10/15> + 27.700|date: 2009/10/16> + 27.510|date: 2009/10/19> + 28.590|date: 2009/10/20> + 28.500|date: 2009/10/21> + 28.320|date: 2009/10/22> + 28.790|date: 2009/10/23> + 27.810|date: 2009/10/26> + 26.850|date: 2009/10/27> + 26.170|date: 2009/10/28> + 25.030|date: 2009/11/05> + 25.560|date: 2009/11/06> + 26.010|date: 2009/11/09> + 26.680|date: 2009/11/10> + 27.380|date: 2009/11/11> + 26.590|date: 2009/11/12> + 26.320|date: 2009/11/13> + 27.340|date: 2009/11/16> + 27.970|date: 2009/11/17> + 28.190|date: 2009/11/18> + 27.870|date: 2009/11/19> + 27.270|date: 2009/11/20> + 28.260|date: 2009/11/23> + 28.680|date: 2009/11/24> + 28.800|date: 2009/11/25> + 28.130|date: 2009/11/27> + 28.690|date: 2009/11/30> + 29.550|date: 2009/12/01> + 28.850|date: 2009/12/02> + 29.500|date: 2009/12/03> + 29.300|date: 2009/12/04> + 28.310|date: 2009/12/07> + 28.210|date: 2009/12/08> + 27.460|date: 2009/12/09> + 27.160|date: 2009/12/10> + 27.370|date: 2009/12/11> + 27.980|date: 2009/12/14> + 27.340|date: 2009/12/15> + 27.190|date: 2009/12/16> + 25.840|date: 2009/12/17> + 25.900|date: 2009/12/18> + 26.060|date: 2009/12/21> + 25.840|date: 2009/12/22> + 25.990|date: 2009/12/23> + 25.740|date: 2009/12/24> + 25.970|date: 2009/12/28> + 25.390|date: 2009/12/29> + 25.300|date: 2009/12/30> + 25.420|date: 2009/12/31> + 25.490|date: 2010/01/04> + 25.370|date: 2010/01/05> + 25.740|date: 2010/01/06> + 25.460|date: 2010/01/07> + 25.780|date: 2010/01/08> + 25.730|date: 2010/01/11> + 25.090|date: 2010/01/12> + 24.810|date: 2010/01/13> + 25.920|date: 2010/01/14> + 25.650|date: 2010/01/15> + 25.080|date: 2010/01/19> + 25.450|date: 2010/01/20> + 25.880|date: 2010/01/21> + 24.960|date: 2010/01/22> + 23.830|date: 2010/01/25> + 23.270|date: 2010/01/26> + 23.150|date: 2010/01/27> + 23.740|date: 2010/01/28> + 23.480|date: 2010/01/29> + 22.950|date: 2010/02/01> + 23.410|date: 2010/02/02> + 23.350|date: 2010/02/03> + 22.890|date: 2010/02/04> + 22.510|date: 2010/02/05> + 22.510|date: 2010/02/08> + 22.610|date: 2010/02/09> + 22.730|date: 2010/02/10> + 22.510|date: 2010/02/11> + 22.980|date: 2010/02/12> + 23.690|date: 2010/02/16> + 24.270|date: 2010/02/17> + 24.400|date: 2010/02/18> + 24.570|date: 2010/02/19> + 24.610|date: 2010/02/22> + 24.090|date: 2010/02/23> + 24.130|date: 2010/02/24> + 24.170|date: 2010/02/25> + 24.700|date: 2010/02/26> + 24.690|date: 2010/03/01> + 24.970|date: 2010/03/02> + 25.050|date: 2010/03/03> + 25.200|date: 2010/03/04> + 25.660|date: 2010/03/05> + 26.710|date: 2010/03/08> + 26.530|date: 2010/03/09> + 26.650|date: 2010/03/10> + 26.810|date: 2010/03/11> + 26.900|date: 2010/03/12> + 26.720|date: 2010/03/15> + 26.500|date: 2010/03/16> + 28.410|date: 2010/03/17> + 28.100|date: 2010/03/18> + 28.340|date: 2010/03/19> + 28.000|date: 2010/03/22> + 28.770|date: 2010/03/23> + 28.390|date: 2010/03/24> + 28.070|date: 2010/03/25> + 27.760|date: 2010/03/26> + 28.110|date: 2010/03/29> + 28.350|date: 2010/03/30> + 28.310|date: 2010/03/31> + 28.240|date: 2010/04/01> + 28.820|date: 2010/04/05> + 31.000|date: 2010/04/06> + 31.240|date: 2010/04/07> + 31.030|date: 2010/04/08> + 31.840|date: 2010/04/09> + 32.990|date: 2010/04/12> + 31.830|date: 2010/04/13> + 32.650|date: 2010/04/14> + 32.610|date: 2010/04/15> + 33.020|date: 2010/04/16> + 32.900|date: 2010/04/19> + 34.500|date: 2010/04/20> + 35.300|date: 2010/04/21> + 33.780|date: 2010/04/22> + 35.410|date: 2010/04/23> + 35.740|date: 2010/04/26> + 34.890|date: 2010/04/27> + 34.200|date: 2010/04/28> + 34.450|date: 2010/04/29> + 34.940|date: 2010/04/30> + 34.240|date: 2010/05/03> + 34.390|date: 2010/05/04> + 32.450|date: 2010/05/05> + 31.240|date: 2010/05/06> + 31.100|date: 2010/05/07> + 31.600|date: 2010/05/10> + 32.510|date: 2010/05/11> + 33.750|date: 2010/05/12> + 33.990|date: 2010/05/13> + 32.400|date: 2010/05/14> + 32.560|date: 2010/05/17> + 33.180|date: 2010/05/18> + 32.290|date: 2010/05/19> + 30.900|date: 2010/05/20> + 29.600|date: 2010/05/21> + 30.480|date: 2010/05/24> + 29.710|date: 2010/05/25> + 30.380|date: 2010/05/26> + 30.810|date: 2010/05/27> + 30.950|date: 2010/05/28> + 29.570|date: 2010/06/01> + 29.370|date: 2010/06/02> + 29.560|date: 2010/06/03> + 28.330|date: 2010/06/04> + 27.500|date: 2010/06/07> + 26.040|date: 2010/06/08> + 26.660|date: 2010/06/09> + 26.520|date: 2010/06/10> + 26.840|date: 2010/06/11> + 27.320|date: 2010/06/14> + 27.680|date: 2010/06/15> + 27.820|date: 2010/06/16> + 27.210|date: 2010/06/17> + 27.310|date: 2010/06/18> + 27.170|date: 2010/06/21> + 26.480|date: 2010/06/22> + 25.100|date: 2010/06/23> + 24.800|date: 2010/06/24> + 23.900|date: 2010/06/25> + 24.540|date: 2010/06/28> + 23.370|date: 2010/06/29> + 23.120|date: 2010/06/30> + 22.150|date: 2010/07/01> + 22.270|date: 2010/07/02> + 22.490|date: 2010/07/06> + 21.480|date: 2010/07/07> + 22.570|date: 2010/07/08> + 22.640|date: 2010/07/09> + 23.760|date: 2010/07/12> + 24.180|date: 2010/07/13> + 24.900|date: 2010/07/14> + 25.230|date: 2010/07/15> + 24.740|date: 2010/07/16> + 23.730|date: 2010/07/19> + 25.330|date: 2010/07/20> + 27.660|date: 2010/07/21> + 27.130|date: 2010/07/22> + 27.900|date: 2010/07/23> + 28.240|date: 2010/07/26> + 29.050|date: 2010/07/27> + 28.070|date: 2010/07/28> + 27.740|date: 2010/07/29> + 26.500|date: 2010/07/30> + 27.750|date: 2010/08/02> + 27.860|date: 2010/08/03> + 27.350|date: 2010/08/04> + 27.500|date: 2010/08/05> + 27.850|date: 2010/08/06> + 28.200|date: 2010/08/09> + 27.760|date: 2010/08/10> + 27.000|date: 2010/08/11> + 25.660|date: 2010/08/12> + 25.480|date: 2010/08/13> + 25.290|date: 2010/08/16> + 26.260|date: 2010/08/17> + 26.300|date: 2010/08/19> + 25.110|date: 2010/08/20> high |ticker: HOG> => 22.280|date: 2009/08/21> + 22.550|date: 2009/08/24> + 22.450|date: 2009/08/25> + 22.750|date: 2009/08/26> + 22.700|date: 2009/08/27> + 23.410|date: 2009/08/28> + 24.010|date: 2009/08/31> + 24.790|date: 2009/09/01> + 23.210|date: 2009/09/02> + 22.890|date: 2009/09/03> + 23.330|date: 2009/09/04> + 25.560|date: 2009/09/09> + 25.520|date: 2009/09/10> + 25.370|date: 2009/09/11> + 24.770|date: 2009/09/14> + 25.260|date: 2009/09/15> + 25.150|date: 2009/09/16> + 25.090|date: 2009/09/17> + 25.000|date: 2009/09/18> + 24.800|date: 2009/09/21> + 24.930|date: 2009/09/22> + 24.960|date: 2009/09/23> + 24.530|date: 2009/09/24> + 23.520|date: 2009/09/25> + 23.450|date: 2009/09/28> + 23.350|date: 2009/09/29> + 23.140|date: 2009/09/30> + 22.760|date: 2009/10/01> + 21.290|date: 2009/10/02> + 21.880|date: 2009/10/05> + 22.590|date: 2009/10/06> + 22.570|date: 2009/10/07> + 23.630|date: 2009/10/08> + 23.800|date: 2009/10/09> + 24.280|date: 2009/10/12> + 24.710|date: 2009/10/13> + 26.640|date: 2009/10/14> + 28.090|date: 2009/10/15> + 28.750|date: 2009/10/16> + 28.740|date: 2009/10/19> + 28.590|date: 2009/10/20> + 29.080|date: 2009/10/21> + 28.890|date: 2009/10/22> + 28.930|date: 2009/10/23> + 28.200|date: 2009/10/26> + 26.980|date: 2009/10/27> + 26.170|date: 2009/10/28> + 25.920|date: 2009/11/05> + 26.180|date: 2009/11/06> + 27.110|date: 2009/11/09> + 27.120|date: 2009/11/10> + 27.479|date: 2009/11/11> + 27.210|date: 2009/11/12> + 27.115|date: 2009/11/13> + 28.495|date: 2009/11/16> + 28.500|date: 2009/11/17> + 28.310|date: 2009/11/18> + 27.990|date: 2009/11/19> + 27.850|date: 2009/11/20> + 28.700|date: 2009/11/23> + 28.890|date: 2009/11/24> + 29.250|date: 2009/11/25> + 28.940|date: 2009/11/27> + 29.490|date: 2009/11/30> + 30.000|date: 2009/12/01> + 29.630|date: 2009/12/02> + 29.990|date: 2009/12/03> + 29.480|date: 2009/12/04> + 28.750|date: 2009/12/07> + 28.280|date: 2009/12/08> + 27.620|date: 2009/12/09> + 27.600|date: 2009/12/10> + 27.780|date: 2009/12/11> + 28.300|date: 2009/12/14> + 27.490|date: 2009/12/15> + 27.370|date: 2009/12/16> + 25.850|date: 2009/12/17> + 26.240|date: 2009/12/18> + 26.070|date: 2009/12/21> + 26.000|date: 2009/12/22> + 26.050|date: 2009/12/23> + 26.010|date: 2009/12/24> + 25.970|date: 2009/12/28> + 25.560|date: 2009/12/29> + 25.540|date: 2009/12/30> + 25.590|date: 2009/12/31> + 25.700|date: 2010/01/04> + 25.910|date: 2010/01/05> + 25.990|date: 2010/01/06> + 25.890|date: 2010/01/07> + 25.850|date: 2010/01/08> + 25.760|date: 2010/01/11> + 25.090|date: 2010/01/12> + 25.990|date: 2010/01/13> + 25.920|date: 2010/01/14> + 26.000|date: 2010/01/15> + 25.730|date: 2010/01/19> + 26.180|date: 2010/01/20> + 26.090|date: 2010/01/21> + 24.990|date: 2010/01/22> + 24.220|date: 2010/01/25> + 23.690|date: 2010/01/26> + 23.600|date: 2010/01/27> + 23.820|date: 2010/01/28> + 23.730|date: 2010/01/29> + 23.310|date: 2010/02/01> + 23.700|date: 2010/02/02> + 23.550|date: 2010/02/03> + 23.260|date: 2010/02/04> + 22.825|date: 2010/02/05> + 22.820|date: 2010/02/08> + 23.020|date: 2010/02/09> + 22.840|date: 2010/02/10> + 23.250|date: 2010/02/11> + 23.620|date: 2010/02/12> + 24.080|date: 2010/02/16> + 24.490|date: 2010/02/17> + 24.690|date: 2010/02/18> + 24.750|date: 2010/02/19> + 24.690|date: 2010/02/22> + 24.250|date: 2010/02/23> + 24.580|date: 2010/02/24> + 24.650|date: 2010/02/25> + 24.850|date: 2010/02/26> + 25.060|date: 2010/03/01> + 25.120|date: 2010/03/02> + 25.332|date: 2010/03/03> + 25.510|date: 2010/03/04> + 26.900|date: 2010/03/05> + 27.420|date: 2010/03/08> + 26.940|date: 2010/03/09> + 27.640|date: 2010/03/10> + 27.070|date: 2010/03/11> + 26.930|date: 2010/03/12> + 26.820|date: 2010/03/15> + 28.980|date: 2010/03/16> + 28.500|date: 2010/03/17> + 28.480|date: 2010/03/18> + 28.650|date: 2010/03/19> + 28.840|date: 2010/03/22> + 28.900|date: 2010/03/23> + 28.420|date: 2010/03/24> + 28.390|date: 2010/03/25> + 28.340|date: 2010/03/26> + 28.350|date: 2010/03/29> + 28.600|date: 2010/03/30> + 28.500|date: 2010/03/31> + 28.530|date: 2010/04/01> + 31.660|date: 2010/04/05> + 31.620|date: 2010/04/06> + 31.420|date: 2010/04/07> + 31.850|date: 2010/04/08> + 33.020|date: 2010/04/09> + 32.990|date: 2010/04/12> + 32.770|date: 2010/04/13> + 32.860|date: 2010/04/14> + 33.990|date: 2010/04/15> + 33.260|date: 2010/04/16> + 33.320|date: 2010/04/19> + 36.130|date: 2010/04/20> + 35.470|date: 2010/04/21> + 35.300|date: 2010/04/22> + 35.860|date: 2010/04/23> + 35.900|date: 2010/04/26> + 35.110|date: 2010/04/27> + 34.610|date: 2010/04/28> + 35.050|date: 2010/04/29> + 35.460|date: 2010/04/30> + 35.070|date: 2010/05/03> + 34.460|date: 2010/05/04> + 32.630|date: 2010/05/05> + 32.250|date: 2010/05/06> + 31.700|date: 2010/05/07> + 33.220|date: 2010/05/10> + 34.110|date: 2010/05/11> + 34.300|date: 2010/05/12> + 34.050|date: 2010/05/13> + 32.580|date: 2010/05/14> + 33.150|date: 2010/05/17> + 33.790|date: 2010/05/18> + 32.870|date: 2010/05/19> + 31.290|date: 2010/05/20> + 31.160|date: 2010/05/21> + 31.250|date: 2010/05/24> + 29.940|date: 2010/05/25> + 30.770|date: 2010/05/26> + 31.140|date: 2010/05/27> + 31.270|date: 2010/05/28> + 30.490|date: 2010/06/01> + 29.530|date: 2010/06/02> + 30.070|date: 2010/06/03> + 28.350|date: 2010/06/04> + 27.500|date: 2010/06/07> + 26.820|date: 2010/06/08> + 27.150|date: 2010/06/09> + 27.710|date: 2010/06/10> + 27.070|date: 2010/06/11> + 27.850|date: 2010/06/14> + 27.990|date: 2010/06/15> + 27.820|date: 2010/06/16> + 27.390|date: 2010/06/17> + 27.460|date: 2010/06/18> + 27.314|date: 2010/06/21> + 26.500|date: 2010/06/22> + 25.280|date: 2010/06/23> + 24.850|date: 2010/06/24> + 24.490|date: 2010/06/25> + 24.540|date: 2010/06/28> + 23.450|date: 2010/06/29> + 23.790|date: 2010/06/30> + 22.360|date: 2010/07/01> + 22.690|date: 2010/07/02> + 22.490|date: 2010/07/06> + 22.340|date: 2010/07/07> + 23.000|date: 2010/07/08> + 23.880|date: 2010/07/09> + 23.960|date: 2010/07/12> + 25.300|date: 2010/07/13> + 25.260|date: 2010/07/14> + 25.230|date: 2010/07/15> + 24.790|date: 2010/07/16> + 24.020|date: 2010/07/19> + 27.150|date: 2010/07/20> + 28.050|date: 2010/07/21> + 28.040|date: 2010/07/22> + 28.510|date: 2010/07/23> + 28.880|date: 2010/07/26> + 29.170|date: 2010/07/27> + 28.230|date: 2010/07/28> + 27.950|date: 2010/07/29> + 27.310|date: 2010/07/30> + 28.280|date: 2010/08/02> + 28.130|date: 2010/08/03> + 27.850|date: 2010/08/04> + 28.710|date: 2010/08/05> + 28.270|date: 2010/08/06> + 28.520|date: 2010/08/09> + 27.950|date: 2010/08/10> + 27.050|date: 2010/08/11> + 25.880|date: 2010/08/12> + 25.840|date: 2010/08/13> + 26.110|date: 2010/08/16> + 26.840|date: 2010/08/17> + 26.410|date: 2010/08/19> + 25.350|date: 2010/08/20> low |ticker: HOG> => 21.610|date: 2009/08/21> + 21.510|date: 2009/08/24> + 21.750|date: 2009/08/25> + 21.730|date: 2009/08/26> + 21.550|date: 2009/08/27> + 22.760|date: 2009/08/28> + 23.350|date: 2009/08/31> + 23.120|date: 2009/09/01> + 22.630|date: 2009/09/02> + 22.340|date: 2009/09/03> + 22.610|date: 2009/09/04> + 24.760|date: 2009/09/09> + 25.120|date: 2009/09/10> + 24.800|date: 2009/09/11> + 24.250|date: 2009/09/14> + 24.590|date: 2009/09/15> + 24.750|date: 2009/09/16> + 24.420|date: 2009/09/17> + 24.410|date: 2009/09/18> + 24.210|date: 2009/09/21> + 24.475|date: 2009/09/22> + 24.250|date: 2009/09/23> + 23.360|date: 2009/09/24> + 22.880|date: 2009/09/25> + 22.960|date: 2009/09/28> + 22.760|date: 2009/09/29> + 22.100|date: 2009/09/30> + 21.730|date: 2009/10/01> + 20.760|date: 2009/10/02> + 21.120|date: 2009/10/05> + 21.770|date: 2009/10/06> + 21.980|date: 2009/10/07> + 22.530|date: 2009/10/08> + 23.070|date: 2009/10/09> + 23.750|date: 2009/10/12> + 23.830|date: 2009/10/13> + 25.260|date: 2009/10/14> + 24.310|date: 2009/10/15> + 27.150|date: 2009/10/16> + 27.510|date: 2009/10/19> + 28.070|date: 2009/10/20> + 28.270|date: 2009/10/21> + 27.930|date: 2009/10/22> + 27.580|date: 2009/10/23> + 26.720|date: 2009/10/26> + 25.980|date: 2009/10/27> + 24.953|date: 2009/10/28> + 24.750|date: 2009/11/05> + 25.260|date: 2009/11/06> + 25.960|date: 2009/11/09> + 26.360|date: 2009/11/10> + 26.661|date: 2009/11/11> + 26.080|date: 2009/11/12> + 26.320|date: 2009/11/13> + 27.280|date: 2009/11/16> + 27.740|date: 2009/11/17> + 27.890|date: 2009/11/18> + 27.520|date: 2009/11/19> + 27.180|date: 2009/11/20> + 28.090|date: 2009/11/23> + 28.135|date: 2009/11/24> + 28.640|date: 2009/11/25> + 27.700|date: 2009/11/27> + 28.640|date: 2009/11/30> + 28.800|date: 2009/12/01> + 28.760|date: 2009/12/02> + 28.490|date: 2009/12/03> + 28.040|date: 2009/12/04> + 28.200|date: 2009/12/07> + 27.380|date: 2009/12/08> + 26.820|date: 2009/12/09> + 26.860|date: 2009/12/10> + 26.830|date: 2009/12/11> + 27.190|date: 2009/12/14> + 26.980|date: 2009/12/15> + 26.850|date: 2009/12/16> + 25.000|date: 2009/12/17> + 25.510|date: 2009/12/18> + 25.585|date: 2009/12/21> + 25.620|date: 2009/12/22> + 25.634|date: 2009/12/23> + 25.680|date: 2009/12/24> + 25.270|date: 2009/12/28> + 25.050|date: 2009/12/29> + 25.080|date: 2009/12/30> + 25.200|date: 2009/12/31> + 25.280|date: 2010/01/04> + 25.240|date: 2010/01/05> + 25.450|date: 2010/01/06> + 25.320|date: 2010/01/07> + 25.320|date: 2010/01/08> + 25.100|date: 2010/01/11> + 24.500|date: 2010/01/12> + 24.630|date: 2010/01/13> + 25.580|date: 2010/01/14> + 24.830|date: 2010/01/15> + 24.410|date: 2010/01/19> + 25.340|date: 2010/01/20> + 25.100|date: 2010/01/21> + 23.160|date: 2010/01/22> + 23.220|date: 2010/01/25> + 23.080|date: 2010/01/26> + 22.840|date: 2010/01/27> + 22.780|date: 2010/01/28> + 22.590|date: 2010/01/29> + 22.710|date: 2010/02/01> + 23.060|date: 2010/02/02> + 23.120|date: 2010/02/03> + 22.550|date: 2010/02/04> + 21.810|date: 2010/02/05> + 22.210|date: 2010/02/08> + 22.330|date: 2010/02/09> + 22.070|date: 2010/02/10> + 22.220|date: 2010/02/11> + 22.920|date: 2010/02/12> + 23.410|date: 2010/02/16> + 24.010|date: 2010/02/17> + 24.250|date: 2010/02/18> + 24.260|date: 2010/02/19> + 24.080|date: 2010/02/22> + 23.700|date: 2010/02/23> + 24.020|date: 2010/02/24> + 24.040|date: 2010/02/25> + 24.440|date: 2010/02/26> + 24.480|date: 2010/03/01> + 24.710|date: 2010/03/02> + 24.860|date: 2010/03/03> + 25.040|date: 2010/03/04> + 25.510|date: 2010/03/05> + 26.470|date: 2010/03/08> + 26.270|date: 2010/03/09> + 26.590|date: 2010/03/10> + 26.550|date: 2010/03/11> + 26.545|date: 2010/03/12> + 26.170|date: 2010/03/15> + 26.400|date: 2010/03/16> + 27.930|date: 2010/03/17> + 27.990|date: 2010/03/18> + 28.000|date: 2010/03/19> + 27.850|date: 2010/03/22> + 28.310|date: 2010/03/23> + 27.630|date: 2010/03/24> + 27.640|date: 2010/03/25> + 27.600|date: 2010/03/26> + 27.870|date: 2010/03/29> + 27.860|date: 2010/03/30> + 27.930|date: 2010/03/31> + 27.950|date: 2010/04/01> + 28.640|date: 2010/04/05> + 30.810|date: 2010/04/06> + 30.850|date: 2010/04/07> + 30.700|date: 2010/04/08> + 31.780|date: 2010/04/09> + 32.490|date: 2010/04/12> + 31.760|date: 2010/04/13> + 32.290|date: 2010/04/14> + 32.530|date: 2010/04/15> + 32.150|date: 2010/04/16> + 32.210|date: 2010/04/19> + 34.470|date: 2010/04/20> + 33.960|date: 2010/04/21> + 33.690|date: 2010/04/22> + 35.060|date: 2010/04/23> + 35.200|date: 2010/04/26> + 33.930|date: 2010/04/27> + 33.610|date: 2010/04/28> + 34.400|date: 2010/04/29> + 33.680|date: 2010/04/30> + 33.925|date: 2010/05/03> + 32.720|date: 2010/05/04> + 30.790|date: 2010/05/05> + 28.100|date: 2010/05/06> + 29.690|date: 2010/05/07> + 31.595|date: 2010/05/10> + 32.510|date: 2010/05/11> + 33.483|date: 2010/05/12> + 32.740|date: 2010/05/13> + 31.840|date: 2010/05/14> + 31.960|date: 2010/05/17> + 32.540|date: 2010/05/18> + 31.190|date: 2010/05/19> + 29.860|date: 2010/05/20> + 29.280|date: 2010/05/21> + 30.370|date: 2010/05/24> + 28.950|date: 2010/05/25> + 29.690|date: 2010/05/26> + 30.285|date: 2010/05/27> + 29.820|date: 2010/05/28> + 29.120|date: 2010/06/01> + 28.890|date: 2010/06/02> + 28.980|date: 2010/06/03> + 27.155|date: 2010/06/04> + 25.910|date: 2010/06/07> + 25.560|date: 2010/06/08> + 26.030|date: 2010/06/09> + 26.260|date: 2010/06/10> + 26.640|date: 2010/06/11> + 27.260|date: 2010/06/14> + 27.600|date: 2010/06/15> + 26.945|date: 2010/06/16> + 26.590|date: 2010/06/17> + 26.715|date: 2010/06/18> + 26.130|date: 2010/06/21> + 24.910|date: 2010/06/22> + 24.440|date: 2010/06/23> + 23.610|date: 2010/06/24> + 23.670|date: 2010/06/25> + 23.870|date: 2010/06/28> + 22.750|date: 2010/06/29> + 22.000|date: 2010/06/30> + 21.350|date: 2010/07/01> + 21.620|date: 2010/07/02> + 21.260|date: 2010/07/06> + 21.470|date: 2010/07/07> + 22.375|date: 2010/07/08> + 22.570|date: 2010/07/09> + 23.490|date: 2010/07/12> + 24.070|date: 2010/07/13> + 24.620|date: 2010/07/14> + 24.370|date: 2010/07/15> + 23.475|date: 2010/07/16> + 23.270|date: 2010/07/19> + 25.140|date: 2010/07/20> + 26.520|date: 2010/07/21> + 27.050|date: 2010/07/22> + 27.520|date: 2010/07/23> + 28.050|date: 2010/07/26> + 27.970|date: 2010/07/27> + 27.110|date: 2010/07/28> + 26.570|date: 2010/07/29> + 26.320|date: 2010/07/30> + 27.560|date: 2010/08/02> + 27.250|date: 2010/08/03> + 27.350|date: 2010/08/04> + 27.310|date: 2010/08/05> + 27.480|date: 2010/08/06> + 27.830|date: 2010/08/09> + 27.400|date: 2010/08/10> + 26.030|date: 2010/08/11> + 25.430|date: 2010/08/12> + 25.390|date: 2010/08/13> + 25.250|date: 2010/08/16> + 26.000|date: 2010/08/17> + 25.250|date: 2010/08/19> + 24.700|date: 2010/08/20> close |ticker: HOG> => 22.210|date: 2009/08/21> + 21.620|date: 2009/08/24> + 22.350|date: 2009/08/25> + 21.950|date: 2009/08/26> + 22.610|date: 2009/08/27> + 23.330|date: 2009/08/28> + 23.980|date: 2009/08/31> + 23.180|date: 2009/09/01> + 22.670|date: 2009/09/02> + 22.620|date: 2009/09/03> + 23.290|date: 2009/09/04> + 25.190|date: 2009/09/09> + 25.250|date: 2009/09/10> + 25.040|date: 2009/09/11> + 24.690|date: 2009/09/14> + 24.970|date: 2009/09/15> + 25.120|date: 2009/09/16> + 24.680|date: 2009/09/17> + 24.910|date: 2009/09/18> + 24.390|date: 2009/09/21> + 24.720|date: 2009/09/22> + 24.280|date: 2009/09/23> + 23.530|date: 2009/09/24> + 22.970|date: 2009/09/25> + 23.040|date: 2009/09/28> + 22.890|date: 2009/09/29> + 23.000|date: 2009/09/30> + 21.740|date: 2009/10/01> + 21.010|date: 2009/10/02> + 21.850|date: 2009/10/05> + 22.130|date: 2009/10/06> + 22.520|date: 2009/10/07> + 23.280|date: 2009/10/08> + 23.750|date: 2009/10/09> + 24.140|date: 2009/10/12> + 24.640|date: 2009/10/13> + 26.260|date: 2009/10/14> + 27.690|date: 2009/10/15> + 27.860|date: 2009/10/16> + 28.540|date: 2009/10/19> + 28.530|date: 2009/10/20> + 28.340|date: 2009/10/21> + 28.720|date: 2009/10/22> + 27.730|date: 2009/10/23> + 26.850|date: 2009/10/26> + 26.330|date: 2009/10/27> + 25.100|date: 2009/10/28> + 25.900|date: 2009/11/05> + 25.730|date: 2009/11/06> + 27.070|date: 2009/11/09> + 26.980|date: 2009/11/10> + 26.840|date: 2009/11/11> + 26.250|date: 2009/11/12> + 27.000|date: 2009/11/13> + 28.190|date: 2009/11/16> + 28.370|date: 2009/11/17> + 28.270|date: 2009/11/18> + 27.770|date: 2009/11/19> + 27.840|date: 2009/11/20> + 28.660|date: 2009/11/23> + 28.780|date: 2009/11/24> + 29.100|date: 2009/11/25> + 28.690|date: 2009/11/27> + 29.140|date: 2009/11/30> + 28.920|date: 2009/12/01> + 29.580|date: 2009/12/02> + 28.630|date: 2009/12/03> + 28.520|date: 2009/12/04> + 28.600|date: 2009/12/07> + 27.500|date: 2009/12/08> + 27.360|date: 2009/12/09> + 27.020|date: 2009/12/10> + 27.640|date: 2009/12/11> + 27.350|date: 2009/12/14> + 27.080|date: 2009/12/15> + 26.990|date: 2009/12/16> + 25.590|date: 2009/12/17> + 25.990|date: 2009/12/18> + 25.680|date: 2009/12/21> + 25.830|date: 2009/12/22> + 25.730|date: 2009/12/23> + 25.900|date: 2009/12/24> + 25.450|date: 2009/12/28> + 25.440|date: 2009/12/29> + 25.500|date: 2009/12/30> + 25.200|date: 2009/12/31> + 25.460|date: 2010/01/04> + 25.650|date: 2010/01/05> + 25.590|date: 2010/01/06> + 25.800|date: 2010/01/07> + 25.530|date: 2010/01/08> + 25.170|date: 2010/01/11> + 24.810|date: 2010/01/12> + 25.880|date: 2010/01/13> + 25.730|date: 2010/01/14> + 25.080|date: 2010/01/15> + 25.710|date: 2010/01/19> + 25.840|date: 2010/01/20> + 25.580|date: 2010/01/21> + 23.590|date: 2010/01/22> + 23.420|date: 2010/01/25> + 23.180|date: 2010/01/26> + 23.520|date: 2010/01/27> + 23.350|date: 2010/01/28> + 22.740|date: 2010/01/29> + 23.270|date: 2010/02/01> + 23.500|date: 2010/02/02> + 23.260|date: 2010/02/03> + 22.690|date: 2010/02/04> + 22.570|date: 2010/02/05> + 22.230|date: 2010/02/08> + 22.730|date: 2010/02/09> + 22.630|date: 2010/02/10> + 23.230|date: 2010/02/11> + 23.490|date: 2010/02/12> + 24.080|date: 2010/02/16> + 24.450|date: 2010/02/17> + 24.670|date: 2010/02/18> + 24.430|date: 2010/02/19> + 24.150|date: 2010/02/22> + 24.050|date: 2010/02/23> + 24.530|date: 2010/02/24> + 24.610|date: 2010/02/25> + 24.610|date: 2010/02/26> + 24.850|date: 2010/03/01> + 24.920|date: 2010/03/02> + 25.110|date: 2010/03/03> + 25.430|date: 2010/03/04> + 26.820|date: 2010/03/05> + 26.630|date: 2010/03/08> + 26.680|date: 2010/03/09> + 26.960|date: 2010/03/10> + 26.770|date: 2010/03/11> + 26.850|date: 2010/03/12> + 26.500|date: 2010/03/15> + 28.350|date: 2010/03/16> + 28.180|date: 2010/03/17> + 28.240|date: 2010/03/18> + 28.310|date: 2010/03/19> + 28.770|date: 2010/03/22> + 28.480|date: 2010/03/23> + 27.800|date: 2010/03/24> + 27.730|date: 2010/03/25> + 27.920|date: 2010/03/26> + 28.320|date: 2010/03/29> + 28.530|date: 2010/03/30> + 28.070|date: 2010/03/31> + 28.380|date: 2010/04/01> + 31.370|date: 2010/04/05> + 31.310|date: 2010/04/06> + 31.230|date: 2010/04/07> + 31.830|date: 2010/04/08> + 32.920|date: 2010/04/09> + 32.750|date: 2010/04/12> + 32.680|date: 2010/04/13> + 32.850|date: 2010/04/14> + 33.270|date: 2010/04/15> + 33.080|date: 2010/04/16> + 32.770|date: 2010/04/19> + 35.170|date: 2010/04/20> + 34.230|date: 2010/04/21> + 35.220|date: 2010/04/22> + 35.490|date: 2010/04/23> + 35.270|date: 2010/04/26> + 33.980|date: 2010/04/27> + 34.170|date: 2010/04/28> + 35.000|date: 2010/04/29> + 33.830|date: 2010/04/30> + 34.910|date: 2010/05/03> + 32.920|date: 2010/05/04> + 31.540|date: 2010/05/05> + 31.000|date: 2010/05/06> + 30.180|date: 2010/05/07> + 32.980|date: 2010/05/10> + 33.380|date: 2010/05/11> + 34.220|date: 2010/05/12> + 32.910|date: 2010/05/13> + 32.340|date: 2010/05/14> + 32.980|date: 2010/05/17> + 32.600|date: 2010/05/18> + 32.190|date: 2010/05/19> + 30.210|date: 2010/05/20> + 30.870|date: 2010/05/21> + 30.430|date: 2010/05/24> + 29.940|date: 2010/05/25> + 30.010|date: 2010/05/26> + 31.090|date: 2010/05/27> + 30.210|date: 2010/05/28> + 29.180|date: 2010/06/01> + 29.410|date: 2010/06/02> + 29.230|date: 2010/06/03> + 27.350|date: 2010/06/04> + 25.980|date: 2010/06/07> + 26.310|date: 2010/06/08> + 26.180|date: 2010/06/09> + 27.320|date: 2010/06/10> + 27.050|date: 2010/06/11> + 27.500|date: 2010/06/14> + 27.860|date: 2010/06/15> + 27.100|date: 2010/06/16> + 27.240|date: 2010/06/17> + 26.810|date: 2010/06/18> + 26.330|date: 2010/06/21> + 25.060|date: 2010/06/22> + 24.940|date: 2010/06/23> + 23.700|date: 2010/06/24> + 24.490|date: 2010/06/25> + 23.890|date: 2010/06/28> + 23.140|date: 2010/06/29> + 22.230|date: 2010/06/30> + 22.210|date: 2010/07/01> + 21.860|date: 2010/07/02> + 21.510|date: 2010/07/06> + 22.300|date: 2010/07/07> + 22.660|date: 2010/07/08> + 23.790|date: 2010/07/09> + 23.850|date: 2010/07/12> + 25.100|date: 2010/07/13> + 25.250|date: 2010/07/14> + 25.010|date: 2010/07/15> + 23.550|date: 2010/07/16> + 23.610|date: 2010/07/19> + 26.830|date: 2010/07/20> + 26.680|date: 2010/07/21> + 27.900|date: 2010/07/22> + 28.360|date: 2010/07/23> + 28.880|date: 2010/07/26> + 28.130|date: 2010/07/27> + 27.370|date: 2010/07/28> + 27.010|date: 2010/07/29> + 27.230|date: 2010/07/30> + 28.210|date: 2010/08/02> + 27.390|date: 2010/08/03> + 27.840|date: 2010/08/04> + 28.610|date: 2010/08/05> + 28.000|date: 2010/08/06> + 28.240|date: 2010/08/09> + 27.570|date: 2010/08/10> + 26.100|date: 2010/08/11> + 25.680|date: 2010/08/12> + 25.570|date: 2010/08/13> + 25.920|date: 2010/08/16> + 26.490|date: 2010/08/17> + 25.410|date: 2010/08/19> + 25.210|date: 2010/08/20> volume |ticker: HOG> => 27102.000|date: 2009/08/21> + 26904.000|date: 2009/08/24> + 29930.000|date: 2009/08/25> + 32482.000|date: 2009/08/26> + 33003.000|date: 2009/08/27> + 35882.000|date: 2009/08/28> + 48549.000|date: 2009/08/31> + 52916.000|date: 2009/09/01> + 24494.000|date: 2009/09/02> + 22399.000|date: 2009/09/03> + 25984.000|date: 2009/09/04> + 36901.000|date: 2009/09/09> + 38712.000|date: 2009/09/10> + 35296.000|date: 2009/09/11> + 42595.000|date: 2009/09/14> + 51118.000|date: 2009/09/15> + 48645.000|date: 2009/09/16> + 31146.000|date: 2009/09/17> + 29822.000|date: 2009/09/18> + 17525.000|date: 2009/09/21> + 22805.000|date: 2009/09/22> + 26063.000|date: 2009/09/23> + 35993.000|date: 2009/09/24> + 31347.000|date: 2009/09/25> + 33552.000|date: 2009/09/28> + 31084.000|date: 2009/09/29> + 65664.000|date: 2009/09/30> + 48953.000|date: 2009/10/01> + 64889.000|date: 2009/10/02> + 39104.000|date: 2009/10/05> + 37275.000|date: 2009/10/06> + 29766.000|date: 2009/10/07> + 44661.000|date: 2009/10/08> + 35037.000|date: 2009/10/09> + 46909.000|date: 2009/10/12> + 56639.000|date: 2009/10/13> + 149415.000|date: 2009/10/14> + 169150.000|date: 2009/10/15> + 93635.000|date: 2009/10/16> + 52861.000|date: 2009/10/19> + 43034.000|date: 2009/10/20> + 40398.000|date: 2009/10/21> + 34855.000|date: 2009/10/22> + 45269.000|date: 2009/10/23> + 50689.000|date: 2009/10/26> + 55118.000|date: 2009/10/27> + 46751.000|date: 2009/10/28> + 27508.000|date: 2009/11/05> + 21242.000|date: 2009/11/06> + 38728.000|date: 2009/11/09> + 28058.000|date: 2009/11/10> + 25229.000|date: 2009/11/11> + 22368.000|date: 2009/11/12> + 27258.000|date: 2009/11/13> + 43723.000|date: 2009/11/16> + 30105.000|date: 2009/11/17> + 20973.000|date: 2009/11/18> + 28111.000|date: 2009/11/19> + 31029.000|date: 2009/11/20> + 42426.000|date: 2009/11/23> + 35720.000|date: 2009/11/24> + 24205.000|date: 2009/11/25> + 13840.000|date: 2009/11/27> + 29109.000|date: 2009/11/30> + 38726.000|date: 2009/12/01> + 29882.000|date: 2009/12/02> + 34690.000|date: 2009/12/03> + 43126.000|date: 2009/12/04> + 26412.000|date: 2009/12/07> + 41553.000|date: 2009/12/08> + 26694.000|date: 2009/12/09> + 33989.000|date: 2009/12/10> + 32851.000|date: 2009/12/11> + 26130.000|date: 2009/12/14> + 18746.000|date: 2009/12/15> + 27338.000|date: 2009/12/16> + 71149.000|date: 2009/12/17> + 46328.000|date: 2009/12/18> + 34352.000|date: 2009/12/21> + 19830.000|date: 2009/12/22> + 17657.000|date: 2009/12/23> + 6993.000|date: 2009/12/24> + 24963.000|date: 2009/12/28> + 23292.000|date: 2009/12/29> + 22773.000|date: 2009/12/30> + 22107.000|date: 2009/12/31> + 29039.000|date: 2010/01/04> + 28053.000|date: 2010/01/05> + 32833.000|date: 2010/01/06> + 25221.000|date: 2010/01/07> + 35237.000|date: 2010/01/08> + 26643.000|date: 2010/01/11> + 34921.000|date: 2010/01/12> + 42883.000|date: 2010/01/13> + 25371.000|date: 2010/01/14> + 47479.000|date: 2010/01/15> + 43748.000|date: 2010/01/19> + 54783.000|date: 2010/01/20> + 53285.000|date: 2010/01/21> + 141781.000|date: 2010/01/22> + 50067.000|date: 2010/01/25> + 39577.000|date: 2010/01/26> + 38751.000|date: 2010/01/27> + 42481.000|date: 2010/01/28> + 45139.000|date: 2010/01/29> + 26554.000|date: 2010/02/01> + 34390.000|date: 2010/02/02> + 20322.000|date: 2010/02/03> + 47236.000|date: 2010/02/04> + 64462.000|date: 2010/02/05> + 25279.000|date: 2010/02/08> + 26339.000|date: 2010/02/09> + 28485.000|date: 2010/02/10> + 28428.000|date: 2010/02/11> + 39972.000|date: 2010/02/12> + 28077.000|date: 2010/02/16> + 35040.000|date: 2010/02/17> + 31132.000|date: 2010/02/18> + 28110.000|date: 2010/02/19> + 20006.000|date: 2010/02/22> + 23762.000|date: 2010/02/23> + 21793.000|date: 2010/02/24> + 20174.000|date: 2010/02/25> + 15457.000|date: 2010/02/26> + 25575.000|date: 2010/03/01> + 17984.000|date: 2010/03/02> + 21541.000|date: 2010/03/03> + 18705.000|date: 2010/03/04> + 41259.000|date: 2010/03/05> + 25293.000|date: 2010/03/08> + 20057.000|date: 2010/03/09> + 32890.000|date: 2010/03/10> + 29053.000|date: 2010/03/11> + 20109.000|date: 2010/03/12> + 24967.000|date: 2010/03/15> + 184157.000|date: 2010/03/16> + 45598.000|date: 2010/03/17> + 34883.000|date: 2010/03/18> + 39204.000|date: 2010/03/19> + 28995.000|date: 2010/03/22> + 32344.000|date: 2010/03/23> + 36530.000|date: 2010/03/24> + 36045.000|date: 2010/03/25> + 21086.000|date: 2010/03/26> + 30309.000|date: 2010/03/29> + 28533.000|date: 2010/03/30> + 25257.000|date: 2010/03/31> + 32730.000|date: 2010/04/01> + 103950.000|date: 2010/04/05> + 55891.000|date: 2010/04/06> + 34443.000|date: 2010/04/07> + 36645.000|date: 2010/04/08> + 69949.000|date: 2010/04/09> + 32210.000|date: 2010/04/12> + 46296.000|date: 2010/04/13> + 35378.000|date: 2010/04/14> + 48275.000|date: 2010/04/15> + 50085.000|date: 2010/04/16> + 47950.000|date: 2010/04/19> + 142426.000|date: 2010/04/20> + 76662.000|date: 2010/04/21> + 43960.000|date: 2010/04/22> + 44955.000|date: 2010/04/23> + 26636.000|date: 2010/04/26> + 41016.000|date: 2010/04/27> + 26741.000|date: 2010/04/28> + 21285.000|date: 2010/04/29> + 29886.000|date: 2010/04/30> + 29953.000|date: 2010/05/03> + 60487.000|date: 2010/05/04> + 66657.000|date: 2010/05/05> + 76166.000|date: 2010/05/06> + 53422.000|date: 2010/05/07> + 66934.000|date: 2010/05/10> + 49134.000|date: 2010/05/11> + 24760.000|date: 2010/05/12> + 27997.000|date: 2010/05/13> + 28292.000|date: 2010/05/14> + 46234.000|date: 2010/05/17> + 47148.000|date: 2010/05/18> + 35227.000|date: 2010/05/19> + 58225.000|date: 2010/05/20> + 62285.000|date: 2010/05/21> + 36094.000|date: 2010/05/24> + 61071.000|date: 2010/05/25> + 44871.000|date: 2010/05/26> + 42720.000|date: 2010/05/27> + 36801.000|date: 2010/05/28> + 29880.000|date: 2010/06/01> + 45390.000|date: 2010/06/02> + 40291.000|date: 2010/06/03> + 58269.000|date: 2010/06/04> + 67408.000|date: 2010/06/07> + 47303.000|date: 2010/06/08> + 31537.000|date: 2010/06/09> + 104623.000|date: 2010/06/10> + 34469.000|date: 2010/06/11> + 44673.000|date: 2010/06/14> + 27901.000|date: 2010/06/15> + 31638.000|date: 2010/06/16> + 23073.000|date: 2010/06/17> + 33790.000|date: 2010/06/18> + 27209.000|date: 2010/06/21> + 45595.000|date: 2010/06/22> + 44815.000|date: 2010/06/23> + 61724.000|date: 2010/06/24> + 103473.000|date: 2010/06/25> + 47786.000|date: 2010/06/28> + 56117.000|date: 2010/06/29> + 62161.000|date: 2010/06/30> + 58913.000|date: 2010/07/01> + 36270.000|date: 2010/07/02> + 57558.000|date: 2010/07/06> + 54902.000|date: 2010/07/07> + 37920.000|date: 2010/07/08> + 47224.000|date: 2010/07/09> + 35411.000|date: 2010/07/12> + 44643.000|date: 2010/07/13> + 46864.000|date: 2010/07/14> + 39464.000|date: 2010/07/15> + 44645.000|date: 2010/07/16> + 41877.000|date: 2010/07/19> + 134716.000|date: 2010/07/20> + 63114.000|date: 2010/07/21> + 43286.000|date: 2010/07/22> + 34186.000|date: 2010/07/23> + 31375.000|date: 2010/07/26> + 22961.000|date: 2010/07/27> + 33372.000|date: 2010/07/28> + 34911.000|date: 2010/07/29> + 30131.000|date: 2010/07/30> + 19879.000|date: 2010/08/02> + 15791.000|date: 2010/08/03> + 17035.000|date: 2010/08/04> + 32578.000|date: 2010/08/05> + 37214.000|date: 2010/08/06> + 22459.000|date: 2010/08/09> + 33177.000|date: 2010/08/10> + 33488.000|date: 2010/08/11> + 29307.000|date: 2010/08/12> + 18263.000|date: 2010/08/13> + 26045.000|date: 2010/08/16> + 19458.000|date: 2010/08/17> + 24796.000|date: 2010/08/19> + 23255.000|date: 2010/08/20> open |ticker: HON> => 35.920|date: 2009/08/21> + 36.390|date: 2009/08/24> + 37.560|date: 2009/08/25> + 37.380|date: 2009/08/26> + 37.220|date: 2009/08/27> + 37.720|date: 2009/08/28> + 37.030|date: 2009/08/31> + 36.660|date: 2009/09/01> + 35.920|date: 2009/09/02> + 35.990|date: 2009/09/03> + 36.300|date: 2009/09/04> + 37.940|date: 2009/09/09> + 38.700|date: 2009/09/10> + 39.510|date: 2009/09/11> + 38.830|date: 2009/09/14> + 40.140|date: 2009/09/15> + 40.070|date: 2009/09/16> + 40.020|date: 2009/09/17> + 40.030|date: 2009/09/18> + 39.860|date: 2009/09/21> + 39.450|date: 2009/09/22> + 39.740|date: 2009/09/23> + 39.250|date: 2009/09/24> + 38.480|date: 2009/09/25> + 37.890|date: 2009/09/28> + 37.450|date: 2009/09/29> + 37.290|date: 2009/09/30> + 37.110|date: 2009/10/01> + 35.950|date: 2009/10/02> + 35.760|date: 2009/10/05> + 36.520|date: 2009/10/06> + 36.640|date: 2009/10/07> + 36.680|date: 2009/10/08> + 36.830|date: 2009/10/09> + 37.360|date: 2009/10/12> + 37.240|date: 2009/10/13> + 37.100|date: 2009/10/14> + 37.350|date: 2009/10/15> + 37.390|date: 2009/10/16> + 37.910|date: 2009/10/19> + 38.540|date: 2009/10/20> + 37.790|date: 2009/10/21> + 36.880|date: 2009/10/22> + 39.085|date: 2009/10/23> + 38.180|date: 2009/10/26> + 37.880|date: 2009/10/27> + 37.470|date: 2009/10/28> + 36.570|date: 2009/11/05> + 37.500|date: 2009/11/06> + 37.960|date: 2009/11/09> + 38.380|date: 2009/11/10> + 38.880|date: 2009/11/11> + 38.650|date: 2009/11/12> + 38.560|date: 2009/11/13> + 39.300|date: 2009/11/16> + 39.590|date: 2009/11/17> + 39.480|date: 2009/11/18> + 38.850|date: 2009/11/19> + 38.010|date: 2009/11/20> + 38.370|date: 2009/11/23> + 38.710|date: 2009/11/24> + 38.770|date: 2009/11/25> + 38.150|date: 2009/11/27> + 38.360|date: 2009/11/30> + 38.750|date: 2009/12/01> + 39.390|date: 2009/12/02> + 39.740|date: 2009/12/03> + 40.100|date: 2009/12/04> + 40.220|date: 2009/12/07> + 40.720|date: 2009/12/08> + 40.340|date: 2009/12/09> + 40.620|date: 2009/12/10> + 40.590|date: 2009/12/11> + 41.060|date: 2009/12/14> + 40.880|date: 2009/12/15> + 41.010|date: 2009/12/16> + 39.840|date: 2009/12/17> + 39.590|date: 2009/12/18> + 39.470|date: 2009/12/21> + 39.720|date: 2009/12/22> + 39.860|date: 2009/12/23> + 40.040|date: 2009/12/24> + 39.940|date: 2009/12/28> + 39.880|date: 2009/12/29> + 39.640|date: 2009/12/30> + 39.710|date: 2009/12/31> + 39.610|date: 2010/01/04> + 40.160|date: 2010/01/05> + 40.440|date: 2010/01/06> + 40.440|date: 2010/01/07> + 40.920|date: 2010/01/08> + 42.310|date: 2010/01/11> + 42.390|date: 2010/01/12> + 42.160|date: 2010/01/13> + 42.160|date: 2010/01/14> + 42.540|date: 2010/01/15> + 42.720|date: 2010/01/19> + 42.570|date: 2010/01/20> + 42.360|date: 2010/01/21> + 40.570|date: 2010/01/22> + 40.290|date: 2010/01/25> + 40.050|date: 2010/01/26> + 40.150|date: 2010/01/27> + 40.530|date: 2010/01/28> + 38.410|date: 2010/01/29> + 38.920|date: 2010/02/01> + 39.430|date: 2010/02/02> + 39.360|date: 2010/02/03> + 38.960|date: 2010/02/04> + 37.730|date: 2010/02/05> + 37.540|date: 2010/02/08> + 37.370|date: 2010/02/09> + 37.720|date: 2010/02/10> + 37.610|date: 2010/02/11> + 37.800|date: 2010/02/12> + 38.130|date: 2010/02/16> + 38.910|date: 2010/02/17> + 39.070|date: 2010/02/18> + 39.780|date: 2010/02/19> + 40.420|date: 2010/02/22> + 40.150|date: 2010/02/23> + 40.110|date: 2010/02/24> + 40.000|date: 2010/02/25> + 40.180|date: 2010/02/26> + 40.250|date: 2010/03/01> + 40.850|date: 2010/03/02> + 40.700|date: 2010/03/03> + 40.970|date: 2010/03/04> + 41.340|date: 2010/03/05> + 41.900|date: 2010/03/08> + 41.460|date: 2010/03/09> + 42.170|date: 2010/03/10> + 42.230|date: 2010/03/11> + 42.800|date: 2010/03/12> + 42.910|date: 2010/03/15> + 43.140|date: 2010/03/16> + 43.220|date: 2010/03/17> + 42.920|date: 2010/03/18> + 43.990|date: 2010/03/19> + 43.540|date: 2010/03/22> + 43.670|date: 2010/03/23> + 44.230|date: 2010/03/24> + 44.750|date: 2010/03/25> + 44.430|date: 2010/03/26> + 44.910|date: 2010/03/29> + 45.010|date: 2010/03/30> + 45.630|date: 2010/03/31> + 45.510|date: 2010/04/01> + 45.280|date: 2010/04/05> + 45.450|date: 2010/04/06> + 45.500|date: 2010/04/07> + 45.210|date: 2010/04/08> + 45.670|date: 2010/04/09> + 45.860|date: 2010/04/12> + 45.970|date: 2010/04/13> + 45.800|date: 2010/04/14> + 46.250|date: 2010/04/15> + 46.440|date: 2010/04/16> + 45.450|date: 2010/04/19> + 46.060|date: 2010/04/20> + 46.490|date: 2010/04/21> + 46.320|date: 2010/04/22> + 47.720|date: 2010/04/23> + 47.820|date: 2010/04/26> + 48.230|date: 2010/04/27> + 47.260|date: 2010/04/28> + 47.480|date: 2010/04/29> + 48.480|date: 2010/04/30> + 47.810|date: 2010/05/03> + 47.880|date: 2010/05/04> + 46.020|date: 2010/05/05> + 45.500|date: 2010/05/06> + 43.690|date: 2010/05/07> + 45.690|date: 2010/05/10> + 45.640|date: 2010/05/11> + 46.170|date: 2010/05/12> + 46.830|date: 2010/05/13> + 45.790|date: 2010/05/14> + 45.520|date: 2010/05/17> + 45.500|date: 2010/05/18> + 44.270|date: 2010/05/19> + 42.480|date: 2010/05/20> + 40.900|date: 2010/05/21> + 42.150|date: 2010/05/24> + 40.580|date: 2010/05/25> + 42.040|date: 2010/05/26> + 43.160|date: 2010/05/27> + 43.360|date: 2010/05/28> + 42.240|date: 2010/06/01> + 42.210|date: 2010/06/02> + 43.000|date: 2010/06/03> + 42.050|date: 2010/06/04> + 41.130|date: 2010/06/07> + 39.970|date: 2010/06/08> + 40.620|date: 2010/06/09> + 40.790|date: 2010/06/10> + 40.880|date: 2010/06/11> + 41.350|date: 2010/06/14> + 41.950|date: 2010/06/15> + 42.580|date: 2010/06/16> + 42.870|date: 2010/06/17> + 42.770|date: 2010/06/18> + 43.420|date: 2010/06/21> + 43.110|date: 2010/06/22> + 42.170|date: 2010/06/23> + 41.610|date: 2010/06/24> + 41.120|date: 2010/06/25> + 41.820|date: 2010/06/28> + 40.480|date: 2010/06/29> + 38.590|date: 2010/06/30> + 38.990|date: 2010/07/01> + 38.590|date: 2010/07/02> + 39.140|date: 2010/07/06> + 38.740|date: 2010/07/07> + 40.670|date: 2010/07/08> + 40.840|date: 2010/07/09> + 41.130|date: 2010/07/12> + 41.420|date: 2010/07/13> + 41.650|date: 2010/07/14> + 41.750|date: 2010/07/15> + 41.430|date: 2010/07/16> + 40.430|date: 2010/07/19> + 39.750|date: 2010/07/20> + 41.460|date: 2010/07/21> + 41.680|date: 2010/07/22> + 43.370|date: 2010/07/23> + 43.610|date: 2010/07/26> + 44.240|date: 2010/07/27> + 43.240|date: 2010/07/28> + 43.450|date: 2010/07/29> + 42.070|date: 2010/07/30> + 43.660|date: 2010/08/02> + 43.470|date: 2010/08/03> + 43.370|date: 2010/08/04> + 43.680|date: 2010/08/05> + 43.500|date: 2010/08/06> + 44.070|date: 2010/08/09> + 43.540|date: 2010/08/10> + 42.590|date: 2010/08/11> + 41.220|date: 2010/08/12> + 41.120|date: 2010/08/13> + 41.030|date: 2010/08/16> + 41.790|date: 2010/08/17> + 41.890|date: 2010/08/19> + 40.360|date: 2010/08/20> high |ticker: HON> => 36.480|date: 2009/08/21> + 37.410|date: 2009/08/24> + 37.980|date: 2009/08/25> + 37.520|date: 2009/08/26> + 37.770|date: 2009/08/27> + 37.840|date: 2009/08/28> + 37.030|date: 2009/08/31> + 37.300|date: 2009/09/01> + 36.100|date: 2009/09/02> + 36.330|date: 2009/09/03> + 37.240|date: 2009/09/04> + 38.630|date: 2009/09/09> + 39.420|date: 2009/09/10> + 39.510|date: 2009/09/11> + 40.000|date: 2009/09/14> + 40.200|date: 2009/09/15> + 40.200|date: 2009/09/16> + 40.550|date: 2009/09/17> + 40.450|date: 2009/09/18> + 39.930|date: 2009/09/21> + 39.880|date: 2009/09/22> + 39.940|date: 2009/09/23> + 39.550|date: 2009/09/24> + 38.520|date: 2009/09/25> + 37.950|date: 2009/09/28> + 37.750|date: 2009/09/29> + 37.390|date: 2009/09/30> + 37.220|date: 2009/10/01> + 36.250|date: 2009/10/02> + 36.530|date: 2009/10/05> + 37.220|date: 2009/10/06> + 36.820|date: 2009/10/07> + 37.045|date: 2009/10/08> + 37.240|date: 2009/10/09> + 37.500|date: 2009/10/12> + 37.240|date: 2009/10/13> + 37.430|date: 2009/10/14> + 37.800|date: 2009/10/15> + 38.000|date: 2009/10/16> + 38.740|date: 2009/10/19> + 38.550|date: 2009/10/20> + 37.880|date: 2009/10/21> + 39.000|date: 2009/10/22> + 39.180|date: 2009/10/23> + 38.925|date: 2009/10/26> + 38.030|date: 2009/10/27> + 37.600|date: 2009/10/28> + 37.600|date: 2009/11/05> + 37.870|date: 2009/11/06> + 38.515|date: 2009/11/09> + 38.810|date: 2009/11/10> + 39.080|date: 2009/11/11> + 39.110|date: 2009/11/12> + 39.300|date: 2009/11/13> + 40.240|date: 2009/11/16> + 39.850|date: 2009/11/17> + 39.570|date: 2009/11/18> + 38.880|date: 2009/11/19> + 38.340|date: 2009/11/20> + 38.720|date: 2009/11/23> + 38.840|date: 2009/11/24> + 39.120|date: 2009/11/25> + 38.860|date: 2009/11/27> + 38.630|date: 2009/11/30> + 39.510|date: 2009/12/01> + 39.930|date: 2009/12/02> + 40.100|date: 2009/12/03> + 40.630|date: 2009/12/04> + 40.960|date: 2009/12/07> + 40.720|date: 2009/12/08> + 40.520|date: 2009/12/09> + 40.920|date: 2009/12/10> + 41.060|date: 2009/12/11> + 41.550|date: 2009/12/14> + 41.380|date: 2009/12/15> + 41.500|date: 2009/12/16> + 40.170|date: 2009/12/17> + 39.810|date: 2009/12/18> + 39.860|date: 2009/12/21> + 39.890|date: 2009/12/22> + 39.980|date: 2009/12/23> + 40.040|date: 2009/12/24> + 39.980|date: 2009/12/28> + 40.030|date: 2009/12/29> + 39.830|date: 2009/12/30> + 39.900|date: 2009/12/31> + 40.378|date: 2010/01/04> + 40.460|date: 2010/01/05> + 40.540|date: 2010/01/06> + 41.360|date: 2010/01/07> + 42.200|date: 2010/01/08> + 43.130|date: 2010/01/11> + 42.510|date: 2010/01/12> + 42.500|date: 2010/01/13> + 42.730|date: 2010/01/14> + 42.810|date: 2010/01/15> + 43.210|date: 2010/01/19> + 42.670|date: 2010/01/20> + 42.510|date: 2010/01/21> + 41.080|date: 2010/01/22> + 40.670|date: 2010/01/25> + 40.460|date: 2010/01/26> + 40.380|date: 2010/01/27> + 40.590|date: 2010/01/28> + 39.170|date: 2010/01/29> + 39.420|date: 2010/02/01> + 39.600|date: 2010/02/02> + 39.540|date: 2010/02/03> + 39.160|date: 2010/02/04> + 37.910|date: 2010/02/05> + 37.540|date: 2010/02/08> + 38.240|date: 2010/02/09> + 38.000|date: 2010/02/10> + 38.350|date: 2010/02/11> + 38.000|date: 2010/02/12> + 38.970|date: 2010/02/16> + 39.220|date: 2010/02/17> + 39.950|date: 2010/02/18> + 40.470|date: 2010/02/19> + 40.500|date: 2010/02/22> + 40.470|date: 2010/02/23> + 40.850|date: 2010/02/24> + 40.230|date: 2010/02/25> + 40.430|date: 2010/02/26> + 40.840|date: 2010/03/01> + 40.990|date: 2010/03/02> + 41.180|date: 2010/03/03> + 41.220|date: 2010/03/04> + 41.920|date: 2010/03/05> + 41.990|date: 2010/03/08> + 42.500|date: 2010/03/09> + 42.500|date: 2010/03/10> + 42.620|date: 2010/03/11> + 43.130|date: 2010/03/12> + 43.030|date: 2010/03/15> + 43.180|date: 2010/03/16> + 43.370|date: 2010/03/17> + 43.530|date: 2010/03/18> + 44.290|date: 2010/03/19> + 43.990|date: 2010/03/22> + 44.330|date: 2010/03/23> + 45.050|date: 2010/03/24> + 45.280|date: 2010/03/25> + 44.990|date: 2010/03/26> + 45.130|date: 2010/03/29> + 45.280|date: 2010/03/30> + 45.780|date: 2010/03/31> + 45.850|date: 2010/04/01> + 45.640|date: 2010/04/05> + 45.750|date: 2010/04/06> + 45.760|date: 2010/04/07> + 45.610|date: 2010/04/08> + 45.980|date: 2010/04/09> + 46.170|date: 2010/04/12> + 46.070|date: 2010/04/13> + 46.370|date: 2010/04/14> + 46.530|date: 2010/04/15> + 46.510|date: 2010/04/16> + 45.860|date: 2010/04/19> + 46.430|date: 2010/04/20> + 46.730|date: 2010/04/21> + 47.460|date: 2010/04/22> + 47.780|date: 2010/04/23> + 48.430|date: 2010/04/26> + 48.230|date: 2010/04/27> + 47.380|date: 2010/04/28> + 48.550|date: 2010/04/29> + 48.632|date: 2010/04/30> + 48.530|date: 2010/05/03> + 47.960|date: 2010/05/04> + 46.310|date: 2010/05/05> + 46.220|date: 2010/05/06> + 44.619|date: 2010/05/07> + 46.410|date: 2010/05/10> + 46.610|date: 2010/05/11> + 47.000|date: 2010/05/12> + 46.938|date: 2010/05/13> + 45.900|date: 2010/05/14> + 45.810|date: 2010/05/17> + 46.100|date: 2010/05/18> + 44.580|date: 2010/05/19> + 42.890|date: 2010/05/20> + 42.550|date: 2010/05/21> + 42.670|date: 2010/05/24> + 41.830|date: 2010/05/25> + 42.990|date: 2010/05/26> + 43.500|date: 2010/05/27> + 43.530|date: 2010/05/28> + 46.560|date: 2010/06/01> + 42.960|date: 2010/06/02> + 43.430|date: 2010/06/03> + 42.400|date: 2010/06/04> + 41.200|date: 2010/06/07> + 40.500|date: 2010/06/08> + 41.425|date: 2010/06/09> + 41.470|date: 2010/06/10> + 41.380|date: 2010/06/11> + 42.190|date: 2010/06/14> + 43.050|date: 2010/06/15> + 43.000|date: 2010/06/16> + 42.910|date: 2010/06/17> + 42.960|date: 2010/06/18> + 43.770|date: 2010/06/21> + 43.280|date: 2010/06/22> + 42.330|date: 2010/06/23> + 41.780|date: 2010/06/24> + 41.840|date: 2010/06/25> + 41.870|date: 2010/06/28> + 40.540|date: 2010/06/29> + 39.910|date: 2010/06/30> + 38.990|date: 2010/07/01> + 39.030|date: 2010/07/02> + 39.350|date: 2010/07/06> + 40.190|date: 2010/07/07> + 40.850|date: 2010/07/08> + 41.350|date: 2010/07/09> + 41.370|date: 2010/07/12> + 42.100|date: 2010/07/13> + 42.025|date: 2010/07/14> + 42.060|date: 2010/07/15> + 41.550|date: 2010/07/16> + 40.550|date: 2010/07/19> + 41.270|date: 2010/07/20> + 41.930|date: 2010/07/21> + 42.780|date: 2010/07/22> + 43.869|date: 2010/07/23> + 44.230|date: 2010/07/26> + 44.300|date: 2010/07/27> + 43.500|date: 2010/07/28> + 43.620|date: 2010/07/29> + 43.050|date: 2010/07/30> + 43.920|date: 2010/08/02> + 43.600|date: 2010/08/03> + 44.160|date: 2010/08/04> + 44.170|date: 2010/08/05> + 44.050|date: 2010/08/06> + 44.100|date: 2010/08/09> + 43.690|date: 2010/08/10> + 42.700|date: 2010/08/11> + 41.530|date: 2010/08/12> + 41.510|date: 2010/08/13> + 41.370|date: 2010/08/16> + 43.020|date: 2010/08/17> + 41.890|date: 2010/08/19> + 40.750|date: 2010/08/20> low |ticker: HON> => 35.500|date: 2009/08/21> + 36.320|date: 2009/08/24> + 37.130|date: 2009/08/25> + 36.880|date: 2009/08/26> + 37.070|date: 2009/08/27> + 36.900|date: 2009/08/28> + 36.410|date: 2009/08/31> + 35.800|date: 2009/09/01> + 35.590|date: 2009/09/02> + 35.560|date: 2009/09/03> + 36.170|date: 2009/09/04> + 37.690|date: 2009/09/09> + 38.130|date: 2009/09/10> + 38.540|date: 2009/09/11> + 38.500|date: 2009/09/14> + 39.660|date: 2009/09/15> + 39.365|date: 2009/09/16> + 39.650|date: 2009/09/17> + 39.920|date: 2009/09/18> + 39.140|date: 2009/09/21> + 39.320|date: 2009/09/22> + 39.170|date: 2009/09/23> + 38.455|date: 2009/09/24> + 37.540|date: 2009/09/25> + 37.200|date: 2009/09/28> + 37.190|date: 2009/09/29> + 36.190|date: 2009/09/30> + 36.360|date: 2009/10/01> + 35.420|date: 2009/10/02> + 35.580|date: 2009/10/05> + 36.430|date: 2009/10/06> + 36.220|date: 2009/10/07> + 36.410|date: 2009/10/08> + 36.630|date: 2009/10/09> + 37.150|date: 2009/10/12> + 36.770|date: 2009/10/13> + 36.980|date: 2009/10/14> + 37.210|date: 2009/10/15> + 37.200|date: 2009/10/16> + 37.740|date: 2009/10/19> + 37.620|date: 2009/10/20> + 36.840|date: 2009/10/21> + 36.860|date: 2009/10/22> + 38.100|date: 2009/10/23> + 37.551|date: 2009/10/26> + 37.420|date: 2009/10/27> + 36.500|date: 2009/10/28> + 36.570|date: 2009/11/05> + 37.300|date: 2009/11/06> + 37.740|date: 2009/11/09> + 38.160|date: 2009/11/10> + 38.470|date: 2009/11/11> + 38.420|date: 2009/11/12> + 38.430|date: 2009/11/13> + 39.300|date: 2009/11/16> + 39.400|date: 2009/11/17> + 39.060|date: 2009/11/18> + 37.950|date: 2009/11/19> + 37.720|date: 2009/11/20> + 38.300|date: 2009/11/23> + 38.160|date: 2009/11/24> + 38.500|date: 2009/11/25> + 37.780|date: 2009/11/27> + 38.080|date: 2009/11/30> + 38.750|date: 2009/12/01> + 39.360|date: 2009/12/02> + 39.540|date: 2009/12/03> + 39.660|date: 2009/12/04> + 40.160|date: 2009/12/07> + 40.000|date: 2009/12/08> + 39.850|date: 2009/12/09> + 40.270|date: 2009/12/10> + 40.510|date: 2009/12/11> + 41.020|date: 2009/12/14> + 40.500|date: 2009/12/15> + 40.360|date: 2009/12/16> + 39.520|date: 2009/12/17> + 39.000|date: 2009/12/18> + 39.350|date: 2009/12/21> + 39.510|date: 2009/12/22> + 39.391|date: 2009/12/23> + 39.810|date: 2009/12/24> + 39.680|date: 2009/12/28> + 39.810|date: 2009/12/29> + 39.510|date: 2009/12/30> + 39.150|date: 2009/12/31> + 39.480|date: 2010/01/04> + 40.090|date: 2010/01/05> + 40.230|date: 2010/01/06> + 40.080|date: 2010/01/07> + 40.790|date: 2010/01/08> + 42.300|date: 2010/01/11> + 41.860|date: 2010/01/12> + 41.840|date: 2010/01/13> + 42.120|date: 2010/01/14> + 42.210|date: 2010/01/15> + 42.482|date: 2010/01/19> + 41.900|date: 2010/01/20> + 40.680|date: 2010/01/21> + 39.850|date: 2010/01/22> + 40.080|date: 2010/01/25> + 39.710|date: 2010/01/26> + 39.440|date: 2010/01/27> + 39.260|date: 2010/01/28> + 37.580|date: 2010/01/29> + 38.860|date: 2010/02/01> + 39.060|date: 2010/02/02> + 38.930|date: 2010/02/03> + 37.680|date: 2010/02/04> + 36.680|date: 2010/02/05> + 36.800|date: 2010/02/08> + 37.250|date: 2010/02/09> + 37.370|date: 2010/02/10> + 37.290|date: 2010/02/11> + 37.330|date: 2010/02/12> + 38.080|date: 2010/02/16> + 38.740|date: 2010/02/17> + 38.980|date: 2010/02/18> + 39.540|date: 2010/02/19> + 40.000|date: 2010/02/22> + 39.790|date: 2010/02/23> + 40.050|date: 2010/02/24> + 39.490|date: 2010/02/25> + 39.910|date: 2010/02/26> + 40.250|date: 2010/03/01> + 40.530|date: 2010/03/02> + 40.700|date: 2010/03/03> + 40.750|date: 2010/03/04> + 41.230|date: 2010/03/05> + 41.450|date: 2010/03/08> + 41.410|date: 2010/03/09> + 42.100|date: 2010/03/10> + 41.960|date: 2010/03/11> + 42.460|date: 2010/03/12> + 42.600|date: 2010/03/15> + 42.650|date: 2010/03/16> + 42.640|date: 2010/03/17> + 42.790|date: 2010/03/18> + 43.600|date: 2010/03/19> + 43.410|date: 2010/03/22> + 43.590|date: 2010/03/23> + 44.050|date: 2010/03/24> + 44.300|date: 2010/03/25> + 44.350|date: 2010/03/26> + 44.750|date: 2010/03/29> + 44.550|date: 2010/03/30> + 45.100|date: 2010/03/31> + 44.720|date: 2010/04/01> + 45.078|date: 2010/04/05> + 45.350|date: 2010/04/06> + 45.080|date: 2010/04/07> + 45.010|date: 2010/04/08> + 45.370|date: 2010/04/09> + 45.790|date: 2010/04/12> + 45.520|date: 2010/04/13> + 45.770|date: 2010/04/14> + 46.100|date: 2010/04/15> + 45.320|date: 2010/04/16> + 45.180|date: 2010/04/19> + 45.720|date: 2010/04/20> + 46.140|date: 2010/04/21> + 45.870|date: 2010/04/22> + 46.700|date: 2010/04/23> + 47.780|date: 2010/04/26> + 46.830|date: 2010/04/27> + 46.510|date: 2010/04/28> + 47.340|date: 2010/04/29> + 47.470|date: 2010/04/30> + 47.750|date: 2010/05/03> + 46.480|date: 2010/05/04> + 45.400|date: 2010/05/05> + 39.980|date: 2010/05/06> + 42.860|date: 2010/05/07> + 45.350|date: 2010/05/10> + 45.570|date: 2010/05/11> + 46.060|date: 2010/05/12> + 46.130|date: 2010/05/13> + 44.730|date: 2010/05/14> + 44.640|date: 2010/05/17> + 44.530|date: 2010/05/18> + 43.300|date: 2010/05/19> + 41.500|date: 2010/05/20> + 40.770|date: 2010/05/21> + 41.740|date: 2010/05/24> + 40.100|date: 2010/05/25> + 41.940|date: 2010/05/26> + 42.650|date: 2010/05/27> + 42.410|date: 2010/05/28> + 41.830|date: 2010/06/01> + 41.950|date: 2010/06/02> + 42.850|date: 2010/06/03> + 40.880|date: 2010/06/04> + 39.980|date: 2010/06/07> + 39.310|date: 2010/06/08> + 39.940|date: 2010/06/09> + 40.630|date: 2010/06/10> + 40.475|date: 2010/06/11> + 41.350|date: 2010/06/14> + 41.800|date: 2010/06/15> + 42.510|date: 2010/06/16> + 42.060|date: 2010/06/17> + 42.500|date: 2010/06/18> + 42.650|date: 2010/06/21> + 42.120|date: 2010/06/22> + 41.500|date: 2010/06/23> + 40.905|date: 2010/06/24> + 40.940|date: 2010/06/25> + 41.110|date: 2010/06/28> + 39.070|date: 2010/06/29> + 38.540|date: 2010/06/30> + 37.890|date: 2010/07/01> + 38.175|date: 2010/07/02> + 38.370|date: 2010/07/06> + 38.710|date: 2010/07/07> + 40.160|date: 2010/07/08> + 40.600|date: 2010/07/09> + 40.670|date: 2010/07/12> + 41.310|date: 2010/07/13> + 41.390|date: 2010/07/14> + 40.720|date: 2010/07/15> + 40.080|date: 2010/07/16> + 40.030|date: 2010/07/19> + 39.600|date: 2010/07/20> + 40.860|date: 2010/07/21> + 41.600|date: 2010/07/22> + 42.500|date: 2010/07/23> + 43.360|date: 2010/07/26> + 43.360|date: 2010/07/27> + 43.000|date: 2010/07/28> + 42.240|date: 2010/07/29> + 41.810|date: 2010/07/30> + 43.325|date: 2010/08/02> + 43.020|date: 2010/08/03> + 43.250|date: 2010/08/04> + 43.610|date: 2010/08/05> + 43.050|date: 2010/08/06> + 43.660|date: 2010/08/09> + 42.970|date: 2010/08/10> + 41.560|date: 2010/08/11> + 41.060|date: 2010/08/12> + 41.070|date: 2010/08/13> + 40.510|date: 2010/08/16> + 41.650|date: 2010/08/17> + 40.460|date: 2010/08/19> + 40.047|date: 2010/08/20> close |ticker: HON> => 36.320|date: 2009/08/21> + 37.270|date: 2009/08/24> + 37.520|date: 2009/08/25> + 37.120|date: 2009/08/26> + 37.390|date: 2009/08/27> + 37.230|date: 2009/08/28> + 36.760|date: 2009/08/31> + 35.920|date: 2009/09/01> + 35.770|date: 2009/09/02> + 36.260|date: 2009/09/03> + 37.150|date: 2009/09/04> + 38.460|date: 2009/09/09> + 39.420|date: 2009/09/10> + 38.930|date: 2009/09/11> + 39.970|date: 2009/09/14> + 39.790|date: 2009/09/15> + 40.070|date: 2009/09/16> + 40.100|date: 2009/09/17> + 40.170|date: 2009/09/18> + 39.320|date: 2009/09/21> + 39.720|date: 2009/09/22> + 39.250|date: 2009/09/23> + 38.680|date: 2009/09/24> + 37.810|date: 2009/09/25> + 37.340|date: 2009/09/28> + 37.250|date: 2009/09/29> + 37.150|date: 2009/09/30> + 36.400|date: 2009/10/01> + 35.600|date: 2009/10/02> + 36.220|date: 2009/10/05> + 36.600|date: 2009/10/06> + 36.310|date: 2009/10/07> + 36.840|date: 2009/10/08> + 37.170|date: 2009/10/09> + 37.250|date: 2009/10/12> + 36.820|date: 2009/10/13> + 37.420|date: 2009/10/14> + 37.760|date: 2009/10/15> + 37.790|date: 2009/10/16> + 38.420|date: 2009/10/19> + 37.800|date: 2009/10/20> + 36.960|date: 2009/10/21> + 38.530|date: 2009/10/22> + 38.260|date: 2009/10/23> + 37.720|date: 2009/10/26> + 37.500|date: 2009/10/27> + 36.600|date: 2009/10/28> + 37.590|date: 2009/11/05> + 37.700|date: 2009/11/06> + 38.440|date: 2009/11/09> + 38.600|date: 2009/11/10> + 38.730|date: 2009/11/11> + 38.570|date: 2009/11/12> + 39.250|date: 2009/11/13> + 39.860|date: 2009/11/16> + 39.610|date: 2009/11/17> + 39.220|date: 2009/11/18> + 38.250|date: 2009/11/19> + 38.040|date: 2009/11/20> + 38.680|date: 2009/11/23> + 38.770|date: 2009/11/24> + 39.110|date: 2009/11/25> + 38.480|date: 2009/11/27> + 38.470|date: 2009/11/30> + 39.370|date: 2009/12/01> + 39.770|date: 2009/12/02> + 39.600|date: 2009/12/03> + 40.140|date: 2009/12/04> + 40.810|date: 2009/12/07> + 40.240|date: 2009/12/08> + 40.260|date: 2009/12/09> + 40.310|date: 2009/12/10> + 40.870|date: 2009/12/11> + 41.310|date: 2009/12/14> + 41.250|date: 2009/12/15> + 40.370|date: 2009/12/16> + 39.540|date: 2009/12/17> + 39.150|date: 2009/12/18> + 39.570|date: 2009/12/21> + 39.600|date: 2009/12/22> + 39.930|date: 2009/12/23> + 39.880|date: 2009/12/24> + 39.810|date: 2009/12/28> + 39.880|date: 2009/12/29> + 39.810|date: 2009/12/30> + 39.200|date: 2009/12/31> + 40.350|date: 2010/01/04> + 40.430|date: 2010/01/05> + 40.430|date: 2010/01/06> + 41.210|date: 2010/01/07> + 42.120|date: 2010/01/08> + 42.650|date: 2010/01/11> + 42.170|date: 2010/01/12> + 42.320|date: 2010/01/13> + 42.570|date: 2010/01/14> + 42.630|date: 2010/01/15> + 42.850|date: 2010/01/19> + 42.360|date: 2010/01/20> + 40.730|date: 2010/01/21> + 39.880|date: 2010/01/22> + 40.220|date: 2010/01/25> + 39.970|date: 2010/01/26> + 40.260|date: 2010/01/27> + 39.820|date: 2010/01/28> + 38.640|date: 2010/01/29> + 39.370|date: 2010/02/01> + 39.520|date: 2010/02/02> + 39.210|date: 2010/02/03> + 37.730|date: 2010/02/04> + 37.470|date: 2010/02/05> + 36.870|date: 2010/02/08> + 37.820|date: 2010/02/09> + 37.720|date: 2010/02/10> + 38.230|date: 2010/02/11> + 37.860|date: 2010/02/12> + 38.920|date: 2010/02/16> + 39.090|date: 2010/02/17> + 39.850|date: 2010/02/18> + 40.220|date: 2010/02/19> + 40.150|date: 2010/02/22> + 39.930|date: 2010/02/23> + 40.580|date: 2010/02/24> + 40.190|date: 2010/02/25> + 40.160|date: 2010/02/26> + 40.570|date: 2010/03/01> + 40.680|date: 2010/03/02> + 40.920|date: 2010/03/03> + 41.180|date: 2010/03/04> + 41.910|date: 2010/03/05> + 41.490|date: 2010/03/08> + 42.270|date: 2010/03/09> + 42.340|date: 2010/03/10> + 42.620|date: 2010/03/11> + 42.930|date: 2010/03/12> + 42.970|date: 2010/03/15> + 43.030|date: 2010/03/16> + 42.910|date: 2010/03/17> + 43.430|date: 2010/03/18> + 43.820|date: 2010/03/19> + 43.560|date: 2010/03/22> + 44.190|date: 2010/03/23> + 44.480|date: 2010/03/24> + 44.340|date: 2010/03/25> + 44.600|date: 2010/03/26> + 44.870|date: 2010/03/29> + 44.950|date: 2010/03/30> + 45.270|date: 2010/03/31> + 45.030|date: 2010/04/01> + 45.450|date: 2010/04/05> + 45.460|date: 2010/04/06> + 45.250|date: 2010/04/07> + 45.490|date: 2010/04/08> + 45.770|date: 2010/04/09> + 45.990|date: 2010/04/12> + 45.660|date: 2010/04/13> + 46.330|date: 2010/04/14> + 46.470|date: 2010/04/15> + 45.820|date: 2010/04/16> + 45.750|date: 2010/04/19> + 46.380|date: 2010/04/20> + 46.690|date: 2010/04/21> + 47.440|date: 2010/04/22> + 47.720|date: 2010/04/23> + 48.270|date: 2010/04/26> + 46.940|date: 2010/04/27> + 47.050|date: 2010/04/28> + 48.520|date: 2010/04/29> + 47.470|date: 2010/04/30> + 48.510|date: 2010/05/03> + 46.860|date: 2010/05/04> + 45.880|date: 2010/05/05> + 44.300|date: 2010/05/06> + 43.520|date: 2010/05/07> + 46.070|date: 2010/05/10> + 45.850|date: 2010/05/11> + 46.870|date: 2010/05/12> + 46.190|date: 2010/05/13> + 45.480|date: 2010/05/14> + 45.440|date: 2010/05/17> + 44.720|date: 2010/05/18> + 43.860|date: 2010/05/19> + 41.790|date: 2010/05/20> + 42.070|date: 2010/05/21> + 41.840|date: 2010/05/24> + 41.790|date: 2010/05/25> + 42.110|date: 2010/05/26> + 43.420|date: 2010/05/27> + 42.770|date: 2010/05/28> + 41.900|date: 2010/06/01> + 42.930|date: 2010/06/02> + 43.260|date: 2010/06/03> + 41.070|date: 2010/06/04> + 40.000|date: 2010/06/07> + 40.430|date: 2010/06/08> + 40.010|date: 2010/06/09> + 41.260|date: 2010/06/10> + 41.320|date: 2010/06/11> + 41.530|date: 2010/06/14> + 43.040|date: 2010/06/15> + 42.750|date: 2010/06/16> + 42.650|date: 2010/06/17> + 42.920|date: 2010/06/18> + 42.930|date: 2010/06/21> + 42.200|date: 2010/06/22> + 41.840|date: 2010/06/23> + 41.000|date: 2010/06/24> + 41.600|date: 2010/06/25> + 41.200|date: 2010/06/28> + 39.330|date: 2010/06/29> + 39.030|date: 2010/06/30> + 38.550|date: 2010/07/01> + 38.530|date: 2010/07/02> + 38.710|date: 2010/07/06> + 40.190|date: 2010/07/07> + 40.730|date: 2010/07/08> + 41.270|date: 2010/07/09> + 40.820|date: 2010/07/12> + 41.850|date: 2010/07/13> + 41.690|date: 2010/07/14> + 41.790|date: 2010/07/15> + 40.190|date: 2010/07/16> + 40.350|date: 2010/07/19> + 41.200|date: 2010/07/20> + 41.130|date: 2010/07/21> + 42.660|date: 2010/07/22> + 43.500|date: 2010/07/23> + 43.890|date: 2010/07/26> + 43.430|date: 2010/07/27> + 43.240|date: 2010/07/28> + 42.720|date: 2010/07/29> + 42.860|date: 2010/07/30> + 43.730|date: 2010/08/02> + 43.140|date: 2010/08/03> + 43.980|date: 2010/08/04> + 44.120|date: 2010/08/05> + 43.770|date: 2010/08/06> + 43.890|date: 2010/08/09> + 43.420|date: 2010/08/10> + 41.810|date: 2010/08/11> + 41.290|date: 2010/08/12> + 41.320|date: 2010/08/13> + 41.180|date: 2010/08/16> + 42.390|date: 2010/08/17> + 40.770|date: 2010/08/19> + 40.640|date: 2010/08/20> volume |ticker: HON> => 57904.000|date: 2009/08/21> + 78997.000|date: 2009/08/24> + 50458.000|date: 2009/08/25> + 45378.000|date: 2009/08/26> + 70205.000|date: 2009/08/27> + 37893.000|date: 2009/08/28> + 44933.000|date: 2009/08/31> + 66665.000|date: 2009/09/01> + 50080.000|date: 2009/09/02> + 72165.000|date: 2009/09/03> + 60225.000|date: 2009/09/04> + 65457.000|date: 2009/09/09> + 55539.000|date: 2009/09/10> + 73968.000|date: 2009/09/11> + 76470.000|date: 2009/09/14> + 53333.000|date: 2009/09/15> + 65832.000|date: 2009/09/16> + 78548.000|date: 2009/09/17> + 63942.000|date: 2009/09/18> + 56829.000|date: 2009/09/21> + 41582.000|date: 2009/09/22> + 38759.000|date: 2009/09/23> + 51754.000|date: 2009/09/24> + 68116.000|date: 2009/09/25> + 85510.000|date: 2009/09/28> + 75827.000|date: 2009/09/29> + 111419.000|date: 2009/09/30> + 58123.000|date: 2009/10/01> + 74956.000|date: 2009/10/02> + 84724.000|date: 2009/10/05> + 62805.000|date: 2009/10/06> + 44999.000|date: 2009/10/07> + 44683.000|date: 2009/10/08> + 35884.000|date: 2009/10/09> + 42321.000|date: 2009/10/12> + 47703.000|date: 2009/10/13> + 71274.000|date: 2009/10/14> + 63379.000|date: 2009/10/15> + 55391.000|date: 2009/10/16> + 56948.000|date: 2009/10/19> + 64425.000|date: 2009/10/20> + 65416.000|date: 2009/10/21> + 100264.000|date: 2009/10/22> + 68353.000|date: 2009/10/23> + 53361.000|date: 2009/10/26> + 68716.000|date: 2009/10/27> + 59111.000|date: 2009/10/28> + 54613.000|date: 2009/11/05> + 37278.000|date: 2009/11/06> + 36958.000|date: 2009/11/09> + 37884.000|date: 2009/11/10> + 38057.000|date: 2009/11/11> + 38558.000|date: 2009/11/12> + 49423.000|date: 2009/11/13> + 64727.000|date: 2009/11/16> + 42489.000|date: 2009/11/17> + 41617.000|date: 2009/11/18> + 67194.000|date: 2009/11/19> + 57734.000|date: 2009/11/20> + 39897.000|date: 2009/11/23> + 35328.000|date: 2009/11/24> + 30745.000|date: 2009/11/25> + 24842.000|date: 2009/11/27> + 42495.000|date: 2009/11/30> + 44202.000|date: 2009/12/01> + 64238.000|date: 2009/12/02> + 53548.000|date: 2009/12/03> + 57675.000|date: 2009/12/04> + 61323.000|date: 2009/12/07> + 43035.000|date: 2009/12/08> + 54937.000|date: 2009/12/09> + 45656.000|date: 2009/12/10> + 45564.000|date: 2009/12/11> + 52923.000|date: 2009/12/14> + 61187.000|date: 2009/12/15> + 92714.000|date: 2009/12/16> + 75418.000|date: 2009/12/17> + 99735.000|date: 2009/12/18> + 47598.000|date: 2009/12/21> + 39330.000|date: 2009/12/22> + 32972.000|date: 2009/12/23> + 9473.000|date: 2009/12/24> + 22516.000|date: 2009/12/28> + 25352.000|date: 2009/12/29> + 24495.000|date: 2009/12/30> + 27876.000|date: 2009/12/31> + 73891.000|date: 2010/01/04> + 64791.000|date: 2010/01/05> + 59197.000|date: 2010/01/06> + 97877.000|date: 2010/01/07> + 68248.000|date: 2010/01/08> + 51165.000|date: 2010/01/11> + 45097.000|date: 2010/01/12> + 40978.000|date: 2010/01/13> + 34305.000|date: 2010/01/14> + 57292.000|date: 2010/01/15> + 52203.000|date: 2010/01/19> + 46168.000|date: 2010/01/20> + 74197.000|date: 2010/01/21> + 69240.000|date: 2010/01/22> + 30793.000|date: 2010/01/25> + 27756.000|date: 2010/01/26> + 59010.000|date: 2010/01/27> + 59062.000|date: 2010/01/28> + 152290.000|date: 2010/01/29> + 51415.000|date: 2010/02/01> + 70465.000|date: 2010/02/02> + 43630.000|date: 2010/02/03> + 96691.000|date: 2010/02/04> + 85196.000|date: 2010/02/05> + 62380.000|date: 2010/02/08> + 68708.000|date: 2010/02/09> + 39979.000|date: 2010/02/10> + 44243.000|date: 2010/02/11> + 57024.000|date: 2010/02/12> + 59720.000|date: 2010/02/16> + 47180.000|date: 2010/02/17> + 53114.000|date: 2010/02/18> + 58130.000|date: 2010/02/19> + 40687.000|date: 2010/02/22> + 52021.000|date: 2010/02/23> + 48230.000|date: 2010/02/24> + 56443.000|date: 2010/02/25> + 44622.000|date: 2010/02/26> + 45463.000|date: 2010/03/01> + 40493.000|date: 2010/03/02> + 55460.000|date: 2010/03/03> + 36992.000|date: 2010/03/04> + 55008.000|date: 2010/03/05> + 35147.000|date: 2010/03/08> + 55411.000|date: 2010/03/09> + 47972.000|date: 2010/03/10> + 35296.000|date: 2010/03/11> + 55545.000|date: 2010/03/12> + 49044.000|date: 2010/03/15> + 63996.000|date: 2010/03/16> + 51224.000|date: 2010/03/17> + 49623.000|date: 2010/03/18> + 96930.000|date: 2010/03/19> + 47724.000|date: 2010/03/22> + 55390.000|date: 2010/03/23> + 78457.000|date: 2010/03/24> + 60261.000|date: 2010/03/25> + 44555.000|date: 2010/03/26> + 43197.000|date: 2010/03/29> + 48851.000|date: 2010/03/30> + 89203.000|date: 2010/03/31> + 67063.000|date: 2010/04/01> + 42043.000|date: 2010/04/05> + 39657.000|date: 2010/04/06> + 49936.000|date: 2010/04/07> + 42075.000|date: 2010/04/08> + 37693.000|date: 2010/04/09> + 32357.000|date: 2010/04/12> + 37292.000|date: 2010/04/13> + 45766.000|date: 2010/04/14> + 33416.000|date: 2010/04/15> + 78645.000|date: 2010/04/16> + 48699.000|date: 2010/04/19> + 46472.000|date: 2010/04/20> + 45154.000|date: 2010/04/21> + 71635.000|date: 2010/04/22> + 76851.000|date: 2010/04/23> + 57144.000|date: 2010/04/26> + 70770.000|date: 2010/04/27> + 49397.000|date: 2010/04/28> + 57089.000|date: 2010/04/29> + 54678.000|date: 2010/04/30> + 40671.000|date: 2010/05/03> + 72824.000|date: 2010/05/04> + 58073.000|date: 2010/05/05> + 98343.000|date: 2010/05/06> + 86689.000|date: 2010/05/07> + 62512.000|date: 2010/05/10> + 45538.000|date: 2010/05/11> + 40992.000|date: 2010/05/12> + 28182.000|date: 2010/05/13> + 85384.000|date: 2010/05/14> + 68540.000|date: 2010/05/17> + 74383.000|date: 2010/05/18> + 74966.000|date: 2010/05/19> + 94665.000|date: 2010/05/20> + 111082.000|date: 2010/05/21> + 64229.000|date: 2010/05/24> + 77301.000|date: 2010/05/25> + 85209.000|date: 2010/05/26> + 57641.000|date: 2010/05/27> + 45534.000|date: 2010/05/28> + 51040.000|date: 2010/06/01> + 50462.000|date: 2010/06/02> + 34650.000|date: 2010/06/03> + 55622.000|date: 2010/06/04> + 52687.000|date: 2010/06/07> + 80813.000|date: 2010/06/08> + 102946.000|date: 2010/06/09> + 72637.000|date: 2010/06/10> + 66401.000|date: 2010/06/11> + 60739.000|date: 2010/06/14> + 53983.000|date: 2010/06/15> + 52225.000|date: 2010/06/16> + 65143.000|date: 2010/06/17> + 86438.000|date: 2010/06/18> + 53122.000|date: 2010/06/21> + 47537.000|date: 2010/06/22> + 50346.000|date: 2010/06/23> + 51831.000|date: 2010/06/24> + 62708.000|date: 2010/06/25> + 30178.000|date: 2010/06/28> + 75772.000|date: 2010/06/29> + 82103.000|date: 2010/06/30> + 80375.000|date: 2010/07/01> + 51008.000|date: 2010/07/02> + 54939.000|date: 2010/07/06> + 59427.000|date: 2010/07/07> + 39407.000|date: 2010/07/08> + 49983.000|date: 2010/07/09> + 29724.000|date: 2010/07/12> + 46936.000|date: 2010/07/13> + 35255.000|date: 2010/07/14> + 52216.000|date: 2010/07/15> + 55168.000|date: 2010/07/16> + 39748.000|date: 2010/07/19> + 43935.000|date: 2010/07/20> + 48932.000|date: 2010/07/21> + 58093.000|date: 2010/07/22> + 81478.000|date: 2010/07/23> + 54501.000|date: 2010/07/26> + 63548.000|date: 2010/07/27> + 41376.000|date: 2010/07/28> + 70187.000|date: 2010/07/29> + 44374.000|date: 2010/07/30> + 45218.000|date: 2010/08/02> + 50478.000|date: 2010/08/03> + 47747.000|date: 2010/08/04> + 31694.000|date: 2010/08/05> + 32699.000|date: 2010/08/06> + 21055.000|date: 2010/08/09> + 34110.000|date: 2010/08/10> + 54930.000|date: 2010/08/11> + 34373.000|date: 2010/08/12> + 32363.000|date: 2010/08/13> + 29263.000|date: 2010/08/16> + 60471.000|date: 2010/08/17> + 60591.000|date: 2010/08/19> + 44786.000|date: 2010/08/20> open |ticker: HOT> => 30.280|date: 2009/08/21> + 30.690|date: 2009/08/24> + 30.430|date: 2009/08/25> + 30.130|date: 2009/08/26> + 30.360|date: 2009/08/27> + 30.680|date: 2009/08/28> + 30.260|date: 2009/08/31> + 29.400|date: 2009/09/01> + 27.640|date: 2009/09/02> + 27.950|date: 2009/09/03> + 28.290|date: 2009/09/04> + 28.480|date: 2009/09/09> + 29.300|date: 2009/09/10> + 30.320|date: 2009/09/11> + 30.550|date: 2009/09/14> + 31.250|date: 2009/09/15> + 32.980|date: 2009/09/16> + 32.910|date: 2009/09/17> + 34.400|date: 2009/09/18> + 33.160|date: 2009/09/21> + 33.060|date: 2009/09/22> + 34.310|date: 2009/09/23> + 32.920|date: 2009/09/24> + 31.950|date: 2009/09/25> + 31.750|date: 2009/09/28> + 31.830|date: 2009/09/29> + 32.585|date: 2009/09/30> + 32.820|date: 2009/10/01> + 30.260|date: 2009/10/02> + 29.880|date: 2009/10/05> + 31.210|date: 2009/10/06> + 32.610|date: 2009/10/07> + 32.760|date: 2009/10/08> + 32.520|date: 2009/10/09> + 33.560|date: 2009/10/12> + 33.170|date: 2009/10/13> + 34.350|date: 2009/10/14> + 35.260|date: 2009/10/15> + 34.250|date: 2009/10/16> + 35.510|date: 2009/10/19> + 36.090|date: 2009/10/20> + 34.800|date: 2009/10/21> + 33.780|date: 2009/10/22> + 34.080|date: 2009/10/23> + 33.130|date: 2009/10/26> + 32.980|date: 2009/10/27> + 31.040|date: 2009/10/28> + 30.230|date: 2009/11/05> + 30.760|date: 2009/11/06> + 31.590|date: 2009/11/09> + 33.010|date: 2009/11/10> + 33.770|date: 2009/11/11> + 33.670|date: 2009/11/12> + 33.490|date: 2009/11/13> + 33.930|date: 2009/11/16> + 34.470|date: 2009/11/17> + 33.680|date: 2009/11/18> + 33.030|date: 2009/11/19> + 32.300|date: 2009/11/20> + 32.510|date: 2009/11/23> + 32.180|date: 2009/11/24> + 31.530|date: 2009/11/25> + 31.090|date: 2009/11/27> + 31.680|date: 2009/11/30> + 32.300|date: 2009/12/01> + 32.120|date: 2009/12/02> + 32.470|date: 2009/12/03> + 32.410|date: 2009/12/04> + 33.530|date: 2009/12/07> + 32.850|date: 2009/12/08> + 33.720|date: 2009/12/09> + 33.760|date: 2009/12/10> + 34.100|date: 2009/12/11> + 34.350|date: 2009/12/14> + 36.260|date: 2009/12/15> + 36.670|date: 2009/12/16> + 36.890|date: 2009/12/17> + 36.640|date: 2009/12/18> + 36.570|date: 2009/12/21> + 36.680|date: 2009/12/22> + 36.610|date: 2009/12/23> + 37.000|date: 2009/12/24> + 37.030|date: 2009/12/28> + 36.990|date: 2009/12/29> + 37.130|date: 2009/12/30> + 37.100|date: 2009/12/31> + 36.990|date: 2010/01/04> + 36.530|date: 2010/01/05> + 35.770|date: 2010/01/06> + 36.740|date: 2010/01/07> + 36.780|date: 2010/01/08> + 37.680|date: 2010/01/11> + 37.230|date: 2010/01/12> + 37.150|date: 2010/01/13> + 38.360|date: 2010/01/14> + 39.430|date: 2010/01/15> + 38.930|date: 2010/01/19> + 38.540|date: 2010/01/20> + 38.080|date: 2010/01/21> + 36.850|date: 2010/01/22> + 36.590|date: 2010/01/25> + 35.780|date: 2010/01/26> + 35.780|date: 2010/01/27> + 35.220|date: 2010/01/28> + 35.000|date: 2010/01/29> + 33.770|date: 2010/02/01> + 34.560|date: 2010/02/02> + 34.870|date: 2010/02/03> + 36.865|date: 2010/02/04> + 35.500|date: 2010/02/05> + 36.900|date: 2010/02/08> + 36.940|date: 2010/02/09> + 37.260|date: 2010/02/10> + 36.600|date: 2010/02/11> + 36.360|date: 2010/02/12> + 37.420|date: 2010/02/16> + 37.540|date: 2010/02/17> + 37.260|date: 2010/02/18> + 37.500|date: 2010/02/19> + 38.140|date: 2010/02/22> + 38.380|date: 2010/02/23> + 37.940|date: 2010/02/24> + 37.460|date: 2010/02/25> + 38.090|date: 2010/02/26> + 38.660|date: 2010/03/01> + 39.230|date: 2010/03/02> + 38.750|date: 2010/03/03> + 38.980|date: 2010/03/04> + 39.840|date: 2010/03/05> + 41.170|date: 2010/03/08> + 41.290|date: 2010/03/09> + 41.470|date: 2010/03/10> + 41.600|date: 2010/03/11> + 42.320|date: 2010/03/12> + 42.120|date: 2010/03/15> + 42.090|date: 2010/03/16> + 42.320|date: 2010/03/17> + 42.390|date: 2010/03/18> + 42.550|date: 2010/03/19> + 42.190|date: 2010/03/22> + 43.940|date: 2010/03/23> + 43.770|date: 2010/03/24> + 44.230|date: 2010/03/25> + 45.230|date: 2010/03/26> + 46.290|date: 2010/03/29> + 46.250|date: 2010/03/30> + 47.060|date: 2010/03/31> + 46.990|date: 2010/04/01> + 47.690|date: 2010/04/05> + 47.800|date: 2010/04/06> + 48.750|date: 2010/04/07> + 48.140|date: 2010/04/08> + 49.890|date: 2010/04/09> + 49.880|date: 2010/04/12> + 48.910|date: 2010/04/13> + 50.050|date: 2010/04/14> + 50.060|date: 2010/04/15> + 49.940|date: 2010/04/16> + 48.130|date: 2010/04/19> + 48.280|date: 2010/04/20> + 49.250|date: 2010/04/21> + 49.860|date: 2010/04/22> + 53.700|date: 2010/04/23> + 54.860|date: 2010/04/26> + 54.500|date: 2010/04/27> + 53.030|date: 2010/04/28> + 54.690|date: 2010/04/29> + 56.130|date: 2010/04/30> + 55.040|date: 2010/05/03> + 54.880|date: 2010/05/04> + 52.630|date: 2010/05/05> + 50.450|date: 2010/05/06> + 49.160|date: 2010/05/07> + 48.970|date: 2010/05/10> + 49.870|date: 2010/05/11> + 51.140|date: 2010/05/12> + 53.000|date: 2010/05/13> + 50.900|date: 2010/05/14> + 48.240|date: 2010/05/17> + 48.460|date: 2010/05/18> + 46.750|date: 2010/05/19> + 44.700|date: 2010/05/20> + 43.230|date: 2010/05/21> + 45.300|date: 2010/05/24> + 42.770|date: 2010/05/25> + 45.400|date: 2010/05/26> + 45.450|date: 2010/05/27> + 47.830|date: 2010/05/28> + 45.590|date: 2010/06/01> + 45.770|date: 2010/06/02> + 45.960|date: 2010/06/03> + 45.260|date: 2010/06/04> + 44.090|date: 2010/06/07> + 42.580|date: 2010/06/08> + 45.320|date: 2010/06/09> + 47.080|date: 2010/06/10> + 46.710|date: 2010/06/11> + 47.530|date: 2010/06/14> + 47.950|date: 2010/06/15> + 49.770|date: 2010/06/16> + 49.540|date: 2010/06/17> + 48.760|date: 2010/06/18> + 49.250|date: 2010/06/21> + 48.060|date: 2010/06/22> + 46.830|date: 2010/06/23> + 45.980|date: 2010/06/24> + 44.520|date: 2010/06/25> + 45.840|date: 2010/06/28> + 43.630|date: 2010/06/29> + 42.070|date: 2010/06/30> + 41.790|date: 2010/07/01> + 41.630|date: 2010/07/02> + 41.610|date: 2010/07/06> + 41.190|date: 2010/07/07> + 43.740|date: 2010/07/08> + 44.050|date: 2010/07/09> + 44.640|date: 2010/07/12> + 45.770|date: 2010/07/13> + 46.530|date: 2010/07/14> + 46.670|date: 2010/07/15> + 45.930|date: 2010/07/16> + 43.300|date: 2010/07/19> + 43.110|date: 2010/07/20> + 45.490|date: 2010/07/21> + 45.240|date: 2010/07/22> + 45.260|date: 2010/07/23> + 47.610|date: 2010/07/26> + 49.710|date: 2010/07/27> + 48.530|date: 2010/07/28> + 49.560|date: 2010/07/29> + 47.890|date: 2010/07/30> + 49.540|date: 2010/08/02> + 49.700|date: 2010/08/03> + 50.100|date: 2010/08/04> + 50.720|date: 2010/08/05> + 49.220|date: 2010/08/06> + 50.090|date: 2010/08/09> + 49.340|date: 2010/08/10> + 47.440|date: 2010/08/11> + 45.930|date: 2010/08/12> + 46.430|date: 2010/08/13> + 46.530|date: 2010/08/16> + 48.550|date: 2010/08/17> + 48.330|date: 2010/08/19> + 46.530|date: 2010/08/20> high |ticker: HOT> => 30.830|date: 2009/08/21> + 31.230|date: 2009/08/24> + 30.900|date: 2009/08/25> + 30.940|date: 2009/08/26> + 30.560|date: 2009/08/27> + 30.870|date: 2009/08/28> + 30.260|date: 2009/08/31> + 29.730|date: 2009/09/01> + 28.240|date: 2009/09/02> + 28.340|date: 2009/09/03> + 28.620|date: 2009/09/04> + 29.490|date: 2009/09/09> + 30.310|date: 2009/09/10> + 30.990|date: 2009/09/11> + 31.290|date: 2009/09/14> + 32.690|date: 2009/09/15> + 34.405|date: 2009/09/16> + 34.780|date: 2009/09/17> + 34.550|date: 2009/09/18> + 33.570|date: 2009/09/21> + 34.370|date: 2009/09/22> + 34.460|date: 2009/09/23> + 33.490|date: 2009/09/24> + 32.290|date: 2009/09/25> + 32.020|date: 2009/09/28> + 33.280|date: 2009/09/29> + 33.420|date: 2009/09/30> + 33.000|date: 2009/10/01> + 30.395|date: 2009/10/02> + 31.090|date: 2009/10/05> + 32.850|date: 2009/10/06> + 33.030|date: 2009/10/07> + 33.610|date: 2009/10/08> + 33.490|date: 2009/10/09> + 34.090|date: 2009/10/12> + 34.140|date: 2009/10/13> + 36.260|date: 2009/10/14> + 35.280|date: 2009/10/15> + 35.440|date: 2009/10/16> + 36.450|date: 2009/10/19> + 36.090|date: 2009/10/20> + 35.960|date: 2009/10/21> + 34.000|date: 2009/10/22> + 34.410|date: 2009/10/23> + 34.500|date: 2009/10/26> + 32.980|date: 2009/10/27> + 31.250|date: 2009/10/28> + 31.390|date: 2009/11/05> + 31.420|date: 2009/11/06> + 33.390|date: 2009/11/09> + 33.380|date: 2009/11/10> + 34.280|date: 2009/11/11> + 34.110|date: 2009/11/12> + 34.170|date: 2009/11/13> + 34.710|date: 2009/11/16> + 34.490|date: 2009/11/17> + 33.890|date: 2009/11/18> + 33.040|date: 2009/11/19> + 32.430|date: 2009/11/20> + 33.120|date: 2009/11/23> + 32.380|date: 2009/11/24> + 32.470|date: 2009/11/25> + 32.070|date: 2009/11/27> + 32.060|date: 2009/11/30> + 32.570|date: 2009/12/01> + 32.600|date: 2009/12/02> + 32.730|date: 2009/12/03> + 33.970|date: 2009/12/04> + 33.780|date: 2009/12/07> + 33.700|date: 2009/12/08> + 33.850|date: 2009/12/09> + 34.100|date: 2009/12/10> + 34.230|date: 2009/12/11> + 35.650|date: 2009/12/14> + 36.920|date: 2009/12/15> + 37.060|date: 2009/12/16> + 37.040|date: 2009/12/17> + 36.750|date: 2009/12/18> + 37.000|date: 2009/12/21> + 36.870|date: 2009/12/22> + 36.900|date: 2009/12/23> + 37.200|date: 2009/12/24> + 37.550|date: 2009/12/28> + 37.360|date: 2009/12/29> + 37.250|date: 2009/12/30> + 37.440|date: 2009/12/31> + 37.160|date: 2010/01/04> + 36.790|date: 2010/01/05> + 36.250|date: 2010/01/06> + 37.340|date: 2010/01/07> + 37.670|date: 2010/01/08> + 38.090|date: 2010/01/11> + 37.429|date: 2010/01/12> + 38.510|date: 2010/01/13> + 39.650|date: 2010/01/14> + 39.730|date: 2010/01/15> + 39.140|date: 2010/01/19> + 38.600|date: 2010/01/20> + 38.960|date: 2010/01/21> + 37.190|date: 2010/01/22> + 36.710|date: 2010/01/25> + 36.500|date: 2010/01/26> + 35.950|date: 2010/01/27> + 35.570|date: 2010/01/28> + 35.500|date: 2010/01/29> + 34.460|date: 2010/02/01> + 35.340|date: 2010/02/02> + 35.610|date: 2010/02/03> + 38.480|date: 2010/02/04> + 36.840|date: 2010/02/05> + 37.360|date: 2010/02/08> + 37.680|date: 2010/02/09> + 37.560|date: 2010/02/10> + 37.020|date: 2010/02/11> + 37.000|date: 2010/02/12> + 37.590|date: 2010/02/16> + 37.720|date: 2010/02/17> + 37.650|date: 2010/02/18> + 38.200|date: 2010/02/19> + 38.720|date: 2010/02/22> + 38.430|date: 2010/02/23> + 38.120|date: 2010/02/24> + 37.970|date: 2010/02/25> + 38.780|date: 2010/02/26> + 39.070|date: 2010/03/01> + 39.380|date: 2010/03/02> + 39.110|date: 2010/03/03> + 39.670|date: 2010/03/04> + 41.550|date: 2010/03/05> + 41.760|date: 2010/03/08> + 42.150|date: 2010/03/09> + 42.040|date: 2010/03/10> + 42.040|date: 2010/03/11> + 42.600|date: 2010/03/12> + 42.185|date: 2010/03/15> + 42.600|date: 2010/03/16> + 42.510|date: 2010/03/17> + 42.520|date: 2010/03/18> + 43.060|date: 2010/03/19> + 43.950|date: 2010/03/22> + 44.260|date: 2010/03/23> + 44.060|date: 2010/03/24> + 45.430|date: 2010/03/25> + 46.280|date: 2010/03/26> + 46.690|date: 2010/03/29> + 47.520|date: 2010/03/30> + 47.200|date: 2010/03/31> + 47.610|date: 2010/04/01> + 48.910|date: 2010/04/05> + 48.720|date: 2010/04/06> + 48.750|date: 2010/04/07> + 49.970|date: 2010/04/08> + 50.000|date: 2010/04/09> + 50.100|date: 2010/04/12> + 50.310|date: 2010/04/13> + 50.340|date: 2010/04/14> + 50.617|date: 2010/04/15> + 50.120|date: 2010/04/16> + 49.150|date: 2010/04/19> + 49.490|date: 2010/04/20> + 50.080|date: 2010/04/21> + 54.440|date: 2010/04/22> + 54.120|date: 2010/04/23> + 55.000|date: 2010/04/26> + 54.500|date: 2010/04/27> + 53.430|date: 2010/04/28> + 56.650|date: 2010/04/29> + 56.420|date: 2010/04/30> + 56.240|date: 2010/05/03> + 54.900|date: 2010/05/04> + 53.000|date: 2010/05/05> + 51.750|date: 2010/05/06> + 49.430|date: 2010/05/07> + 51.180|date: 2010/05/10> + 51.220|date: 2010/05/11> + 53.330|date: 2010/05/12> + 53.460|date: 2010/05/13> + 51.000|date: 2010/05/14> + 49.180|date: 2010/05/17> + 49.560|date: 2010/05/18> + 48.000|date: 2010/05/19> + 45.430|date: 2010/05/20> + 45.580|date: 2010/05/21> + 46.110|date: 2010/05/24> + 44.790|date: 2010/05/25> + 46.000|date: 2010/05/26> + 47.540|date: 2010/05/27> + 47.890|date: 2010/05/28> + 46.570|date: 2010/06/01> + 45.770|date: 2010/06/02> + 47.080|date: 2010/06/03> + 45.670|date: 2010/06/04> + 44.590|date: 2010/06/07> + 45.040|date: 2010/06/08> + 47.620|date: 2010/06/09> + 47.840|date: 2010/06/10> + 47.150|date: 2010/06/11> + 48.750|date: 2010/06/14> + 49.650|date: 2010/06/15> + 50.480|date: 2010/06/16> + 49.700|date: 2010/06/17> + 48.900|date: 2010/06/18> + 49.900|date: 2010/06/21> + 48.400|date: 2010/06/22> + 46.930|date: 2010/06/23> + 46.695|date: 2010/06/24> + 45.640|date: 2010/06/25> + 46.140|date: 2010/06/28> + 44.190|date: 2010/06/29> + 43.150|date: 2010/06/30> + 41.890|date: 2010/07/01> + 42.260|date: 2010/07/02> + 42.780|date: 2010/07/06> + 43.120|date: 2010/07/07> + 44.090|date: 2010/07/08> + 45.080|date: 2010/07/09> + 45.240|date: 2010/07/12> + 47.330|date: 2010/07/13> + 46.950|date: 2010/07/14> + 46.800|date: 2010/07/15> + 46.170|date: 2010/07/16> + 44.330|date: 2010/07/19> + 45.230|date: 2010/07/20> + 45.740|date: 2010/07/21> + 46.040|date: 2010/07/22> + 47.910|date: 2010/07/23> + 49.700|date: 2010/07/26> + 49.710|date: 2010/07/27> + 49.560|date: 2010/07/28> + 50.000|date: 2010/07/29> + 48.820|date: 2010/07/30> + 50.220|date: 2010/08/02> + 50.370|date: 2010/08/03> + 51.470|date: 2010/08/04> + 51.160|date: 2010/08/05> + 49.700|date: 2010/08/06> + 50.320|date: 2010/08/09> + 49.400|date: 2010/08/10> + 47.500|date: 2010/08/11> + 47.220|date: 2010/08/12> + 47.330|date: 2010/08/13> + 47.920|date: 2010/08/16> + 49.510|date: 2010/08/17> + 48.650|date: 2010/08/19> + 47.230|date: 2010/08/20> low |ticker: HOT> => 30.060|date: 2009/08/21> + 30.000|date: 2009/08/24> + 30.060|date: 2009/08/25> + 29.860|date: 2009/08/26> + 29.370|date: 2009/08/27> + 30.230|date: 2009/08/28> + 29.500|date: 2009/08/31> + 27.600|date: 2009/09/01> + 27.150|date: 2009/09/02> + 27.441|date: 2009/09/03> + 27.450|date: 2009/09/04> + 28.100|date: 2009/09/09> + 28.790|date: 2009/09/10> + 30.240|date: 2009/09/11> + 30.140|date: 2009/09/14> + 31.150|date: 2009/09/15> + 32.800|date: 2009/09/16> + 32.910|date: 2009/09/17> + 33.620|date: 2009/09/18> + 32.610|date: 2009/09/21> + 33.060|date: 2009/09/22> + 32.780|date: 2009/09/23> + 31.960|date: 2009/09/24> + 31.305|date: 2009/09/25> + 31.390|date: 2009/09/28> + 31.830|date: 2009/09/29> + 31.710|date: 2009/09/30> + 30.740|date: 2009/10/01> + 29.410|date: 2009/10/02> + 29.880|date: 2009/10/05> + 31.200|date: 2009/10/06> + 32.130|date: 2009/10/07> + 32.080|date: 2009/10/08> + 32.520|date: 2009/10/09> + 32.950|date: 2009/10/12> + 32.890|date: 2009/10/13> + 33.950|date: 2009/10/14> + 34.340|date: 2009/10/15> + 33.880|date: 2009/10/16> + 35.110|date: 2009/10/19> + 34.740|date: 2009/10/20> + 34.050|date: 2009/10/21> + 32.360|date: 2009/10/22> + 32.880|date: 2009/10/23> + 32.880|date: 2009/10/26> + 31.240|date: 2009/10/27> + 29.320|date: 2009/10/28> + 29.960|date: 2009/11/05> + 30.461|date: 2009/11/06> + 31.460|date: 2009/11/09> + 32.650|date: 2009/11/10> + 33.200|date: 2009/11/11> + 33.180|date: 2009/11/12> + 33.390|date: 2009/11/13> + 33.780|date: 2009/11/16> + 33.440|date: 2009/11/17> + 33.180|date: 2009/11/18> + 31.910|date: 2009/11/19> + 31.520|date: 2009/11/20> + 31.980|date: 2009/11/23> + 31.380|date: 2009/11/24> + 31.530|date: 2009/11/25> + 30.720|date: 2009/11/27> + 31.248|date: 2009/11/30> + 31.800|date: 2009/12/01> + 31.960|date: 2009/12/02> + 31.585|date: 2009/12/03> + 32.380|date: 2009/12/04> + 33.100|date: 2009/12/07> + 32.500|date: 2009/12/08> + 33.110|date: 2009/12/09> + 33.570|date: 2009/12/10> + 33.810|date: 2009/12/11> + 34.130|date: 2009/12/14> + 35.680|date: 2009/12/15> + 36.200|date: 2009/12/16> + 36.450|date: 2009/12/17> + 35.980|date: 2009/12/18> + 36.450|date: 2009/12/21> + 36.310|date: 2009/12/22> + 36.090|date: 2009/12/23> + 36.570|date: 2009/12/24> + 36.910|date: 2009/12/28> + 36.990|date: 2009/12/29> + 36.870|date: 2009/12/30> + 36.550|date: 2009/12/31> + 36.430|date: 2010/01/04> + 35.150|date: 2010/01/05> + 35.530|date: 2010/01/06> + 36.240|date: 2010/01/07> + 36.550|date: 2010/01/08> + 37.250|date: 2010/01/11> + 36.490|date: 2010/01/12> + 37.090|date: 2010/01/13> + 38.130|date: 2010/01/14> + 38.870|date: 2010/01/15> + 38.550|date: 2010/01/19> + 37.735|date: 2010/01/20> + 37.140|date: 2010/01/21> + 35.870|date: 2010/01/22> + 35.680|date: 2010/01/25> + 35.250|date: 2010/01/26> + 34.110|date: 2010/01/27> + 34.190|date: 2010/01/28> + 33.150|date: 2010/01/29> + 33.380|date: 2010/02/01> + 34.380|date: 2010/02/02> + 34.500|date: 2010/02/03> + 35.260|date: 2010/02/04> + 35.090|date: 2010/02/05> + 36.240|date: 2010/02/08> + 36.700|date: 2010/02/09> + 36.600|date: 2010/02/10> + 36.120|date: 2010/02/11> + 36.200|date: 2010/02/12> + 36.780|date: 2010/02/16> + 36.900|date: 2010/02/17> + 36.990|date: 2010/02/18> + 37.350|date: 2010/02/19> + 38.110|date: 2010/02/22> + 37.430|date: 2010/02/23> + 37.660|date: 2010/02/24> + 37.100|date: 2010/02/25> + 37.690|date: 2010/02/26> + 38.370|date: 2010/03/01> + 38.660|date: 2010/03/02> + 38.560|date: 2010/03/03> + 38.960|date: 2010/03/04> + 39.760|date: 2010/03/05> + 40.920|date: 2010/03/08> + 40.880|date: 2010/03/09> + 41.100|date: 2010/03/10> + 41.453|date: 2010/03/11> + 41.870|date: 2010/03/12> + 41.300|date: 2010/03/15> + 41.630|date: 2010/03/16> + 41.920|date: 2010/03/17> + 41.790|date: 2010/03/18> + 42.130|date: 2010/03/19> + 41.840|date: 2010/03/22> + 43.350|date: 2010/03/23> + 43.340|date: 2010/03/24> + 44.180|date: 2010/03/25> + 45.010|date: 2010/03/26> + 46.070|date: 2010/03/29> + 46.150|date: 2010/03/30> + 46.440|date: 2010/03/31> + 46.940|date: 2010/04/01> + 47.580|date: 2010/04/05> + 47.800|date: 2010/04/06> + 48.010|date: 2010/04/07> + 47.880|date: 2010/04/08> + 49.230|date: 2010/04/09> + 48.990|date: 2010/04/12> + 48.750|date: 2010/04/13> + 49.370|date: 2010/04/14> + 49.830|date: 2010/04/15> + 48.120|date: 2010/04/16> + 47.040|date: 2010/04/19> + 48.200|date: 2010/04/20> + 49.050|date: 2010/04/21> + 49.410|date: 2010/04/22> + 53.000|date: 2010/04/23> + 54.300|date: 2010/04/26> + 52.090|date: 2010/04/27> + 51.551|date: 2010/04/28> + 53.430|date: 2010/04/29> + 54.250|date: 2010/04/30> + 54.890|date: 2010/05/03> + 53.170|date: 2010/05/04> + 50.370|date: 2010/05/05> + 45.770|date: 2010/05/06> + 45.680|date: 2010/05/07> + 48.920|date: 2010/05/10> + 48.880|date: 2010/05/11> + 50.530|date: 2010/05/12> + 51.380|date: 2010/05/13> + 47.650|date: 2010/05/14> + 46.500|date: 2010/05/17> + 46.980|date: 2010/05/18> + 44.820|date: 2010/05/19> + 43.230|date: 2010/05/20> + 42.780|date: 2010/05/21> + 44.420|date: 2010/05/24> + 42.410|date: 2010/05/25> + 44.120|date: 2010/05/26> + 45.070|date: 2010/05/27> + 45.630|date: 2010/05/28> + 45.000|date: 2010/06/01> + 44.570|date: 2010/06/02> + 45.930|date: 2010/06/03> + 43.500|date: 2010/06/04> + 42.380|date: 2010/06/07> + 41.920|date: 2010/06/08> + 45.320|date: 2010/06/09> + 46.440|date: 2010/06/10> + 45.870|date: 2010/06/11> + 47.180|date: 2010/06/14> + 47.520|date: 2010/06/15> + 48.860|date: 2010/06/16> + 47.310|date: 2010/06/17> + 47.910|date: 2010/06/18> + 47.550|date: 2010/06/21> + 46.110|date: 2010/06/22> + 45.410|date: 2010/06/23> + 44.340|date: 2010/06/24> + 43.950|date: 2010/06/25> + 44.200|date: 2010/06/28> + 41.800|date: 2010/06/29> + 41.280|date: 2010/06/30> + 39.600|date: 2010/07/01> + 40.430|date: 2010/07/02> + 40.140|date: 2010/07/06> + 41.070|date: 2010/07/07> + 43.090|date: 2010/07/08> + 43.820|date: 2010/07/09> + 44.080|date: 2010/07/12> + 45.670|date: 2010/07/13> + 45.590|date: 2010/07/14> + 45.070|date: 2010/07/15> + 42.890|date: 2010/07/16> + 42.820|date: 2010/07/19> + 42.870|date: 2010/07/20> + 43.450|date: 2010/07/21> + 44.680|date: 2010/07/22> + 44.900|date: 2010/07/23> + 47.410|date: 2010/07/26> + 47.810|date: 2010/07/27> + 48.380|date: 2010/07/28> + 48.120|date: 2010/07/29> + 47.390|date: 2010/07/30> + 48.780|date: 2010/08/02> + 48.800|date: 2010/08/03> + 50.040|date: 2010/08/04> + 50.145|date: 2010/08/05> + 48.140|date: 2010/08/06> + 49.240|date: 2010/08/09> + 48.260|date: 2010/08/10> + 46.220|date: 2010/08/11> + 45.620|date: 2010/08/12> + 46.270|date: 2010/08/13> + 46.310|date: 2010/08/16> + 47.940|date: 2010/08/17> + 46.520|date: 2010/08/19> + 45.940|date: 2010/08/20> close |ticker: HOT> => 30.350|date: 2009/08/21> + 30.160|date: 2009/08/24> + 30.330|date: 2009/08/25> + 30.370|date: 2009/08/26> + 30.260|date: 2009/08/27> + 30.570|date: 2009/08/28> + 29.780|date: 2009/08/31> + 27.710|date: 2009/09/01> + 27.650|date: 2009/09/02> + 28.310|date: 2009/09/03> + 28.570|date: 2009/09/04> + 29.310|date: 2009/09/09> + 30.270|date: 2009/09/10> + 30.850|date: 2009/09/11> + 31.230|date: 2009/09/14> + 32.600|date: 2009/09/15> + 33.160|date: 2009/09/16> + 34.180|date: 2009/09/17> + 34.090|date: 2009/09/18> + 32.850|date: 2009/09/21> + 34.060|date: 2009/09/22> + 32.830|date: 2009/09/23> + 32.090|date: 2009/09/24> + 31.480|date: 2009/09/25> + 31.770|date: 2009/09/28> + 32.660|date: 2009/09/29> + 33.030|date: 2009/09/30> + 30.780|date: 2009/10/01> + 29.700|date: 2009/10/02> + 30.980|date: 2009/10/05> + 32.690|date: 2009/10/06> + 32.890|date: 2009/10/07> + 33.410|date: 2009/10/08> + 33.260|date: 2009/10/09> + 33.090|date: 2009/10/12> + 33.970|date: 2009/10/13> + 35.280|date: 2009/10/14> + 34.660|date: 2009/10/15> + 35.380|date: 2009/10/16> + 36.060|date: 2009/10/19> + 34.840|date: 2009/10/20> + 34.200|date: 2009/10/21> + 33.630|date: 2009/10/22> + 33.000|date: 2009/10/23> + 32.990|date: 2009/10/26> + 31.250|date: 2009/10/27> + 29.500|date: 2009/10/28> + 31.250|date: 2009/11/05> + 31.090|date: 2009/11/06> + 33.130|date: 2009/11/09> + 33.100|date: 2009/11/10> + 33.820|date: 2009/11/11> + 33.390|date: 2009/11/12> + 33.580|date: 2009/11/13> + 34.410|date: 2009/11/16> + 33.990|date: 2009/11/17> + 33.490|date: 2009/11/18> + 32.450|date: 2009/11/19> + 32.050|date: 2009/11/20> + 32.120|date: 2009/11/23> + 31.640|date: 2009/11/24> + 32.360|date: 2009/11/25> + 31.600|date: 2009/11/27> + 32.020|date: 2009/11/30> + 32.140|date: 2009/12/01> + 32.220|date: 2009/12/02> + 31.680|date: 2009/12/03> + 33.440|date: 2009/12/04> + 33.220|date: 2009/12/07> + 33.630|date: 2009/12/08> + 33.460|date: 2009/12/09> + 33.880|date: 2009/12/10> + 34.000|date: 2009/12/11> + 35.630|date: 2009/12/14> + 36.370|date: 2009/12/15> + 36.900|date: 2009/12/16> + 36.490|date: 2009/12/17> + 36.550|date: 2009/12/18> + 36.730|date: 2009/12/21> + 36.460|date: 2009/12/22> + 36.860|date: 2009/12/23> + 36.910|date: 2009/12/24> + 37.140|date: 2009/12/28> + 37.310|date: 2009/12/29> + 37.150|date: 2009/12/30> + 36.570|date: 2009/12/31> + 36.670|date: 2010/01/04> + 35.820|date: 2010/01/05> + 36.090|date: 2010/01/06> + 36.990|date: 2010/01/07> + 37.620|date: 2010/01/08> + 37.730|date: 2010/01/11> + 37.100|date: 2010/01/12> + 38.370|date: 2010/01/13> + 39.520|date: 2010/01/14> + 38.930|date: 2010/01/15> + 38.810|date: 2010/01/19> + 38.050|date: 2010/01/20> + 37.160|date: 2010/01/21> + 35.950|date: 2010/01/22> + 35.980|date: 2010/01/25> + 35.970|date: 2010/01/26> + 34.920|date: 2010/01/27> + 34.570|date: 2010/01/28> + 33.320|date: 2010/01/29> + 34.340|date: 2010/02/01> + 35.250|date: 2010/02/02> + 35.440|date: 2010/02/03> + 35.280|date: 2010/02/04> + 36.750|date: 2010/02/05> + 36.430|date: 2010/02/08> + 37.250|date: 2010/02/09> + 36.790|date: 2010/02/10> + 36.930|date: 2010/02/11> + 36.950|date: 2010/02/12> + 37.470|date: 2010/02/16> + 37.560|date: 2010/02/17> + 37.620|date: 2010/02/18> + 38.060|date: 2010/02/19> + 38.430|date: 2010/02/22> + 37.780|date: 2010/02/23> + 38.050|date: 2010/02/24> + 37.890|date: 2010/02/25> + 38.700|date: 2010/02/26> + 38.800|date: 2010/03/01> + 38.810|date: 2010/03/02> + 38.870|date: 2010/03/03> + 39.610|date: 2010/03/04> + 41.380|date: 2010/03/05> + 41.450|date: 2010/03/08> + 41.340|date: 2010/03/09> + 41.900|date: 2010/03/10> + 41.940|date: 2010/03/11> + 42.330|date: 2010/03/12> + 41.880|date: 2010/03/15> + 42.470|date: 2010/03/16> + 42.500|date: 2010/03/17> + 42.380|date: 2010/03/18> + 42.570|date: 2010/03/19> + 43.820|date: 2010/03/22> + 44.050|date: 2010/03/23> + 43.900|date: 2010/03/24> + 45.000|date: 2010/03/25> + 46.210|date: 2010/03/26> + 46.200|date: 2010/03/29> + 47.380|date: 2010/03/30> + 46.640|date: 2010/03/31> + 47.610|date: 2010/04/01> + 48.020|date: 2010/04/05> + 48.650|date: 2010/04/06> + 48.400|date: 2010/04/07> + 49.820|date: 2010/04/08> + 50.000|date: 2010/04/09> + 49.100|date: 2010/04/12> + 50.050|date: 2010/04/13> + 50.190|date: 2010/04/14> + 50.070|date: 2010/04/15> + 48.290|date: 2010/04/16> + 47.790|date: 2010/04/19> + 49.050|date: 2010/04/20> + 50.050|date: 2010/04/21> + 53.720|date: 2010/04/22> + 53.950|date: 2010/04/23> + 54.460|date: 2010/04/26> + 52.760|date: 2010/04/27> + 53.270|date: 2010/04/28> + 56.290|date: 2010/04/29> + 54.510|date: 2010/04/30> + 56.080|date: 2010/05/03> + 54.040|date: 2010/05/04> + 50.880|date: 2010/05/05> + 49.230|date: 2010/05/06> + 46.990|date: 2010/05/07> + 50.720|date: 2010/05/10> + 50.780|date: 2010/05/11> + 53.270|date: 2010/05/12> + 51.620|date: 2010/05/13> + 48.130|date: 2010/05/14> + 47.920|date: 2010/05/17> + 47.150|date: 2010/05/18> + 46.320|date: 2010/05/19> + 44.150|date: 2010/05/20> + 45.310|date: 2010/05/21> + 44.550|date: 2010/05/24> + 44.710|date: 2010/05/25> + 44.330|date: 2010/05/26> + 47.510|date: 2010/05/27> + 46.250|date: 2010/05/28> + 45.240|date: 2010/06/01> + 45.630|date: 2010/06/02> + 47.040|date: 2010/06/03> + 44.070|date: 2010/06/04> + 42.490|date: 2010/06/07> + 44.940|date: 2010/06/08> + 45.950|date: 2010/06/09> + 47.720|date: 2010/06/10> + 46.950|date: 2010/06/11> + 47.320|date: 2010/06/14> + 49.640|date: 2010/06/15> + 49.600|date: 2010/06/16> + 48.650|date: 2010/06/17> + 48.290|date: 2010/06/18> + 48.050|date: 2010/06/21> + 46.250|date: 2010/06/22> + 46.430|date: 2010/06/23> + 44.530|date: 2010/06/24> + 45.640|date: 2010/06/25> + 44.320|date: 2010/06/28> + 42.070|date: 2010/06/29> + 41.430|date: 2010/06/30> + 41.580|date: 2010/07/01> + 40.880|date: 2010/07/02> + 40.820|date: 2010/07/06> + 43.070|date: 2010/07/07> + 43.960|date: 2010/07/08> + 44.950|date: 2010/07/09> + 44.890|date: 2010/07/12> + 46.870|date: 2010/07/13> + 46.620|date: 2010/07/14> + 46.350|date: 2010/07/15> + 43.170|date: 2010/07/16> + 43.860|date: 2010/07/19> + 45.040|date: 2010/07/20> + 43.800|date: 2010/07/21> + 45.450|date: 2010/07/22> + 47.680|date: 2010/07/23> + 49.440|date: 2010/07/26> + 48.380|date: 2010/07/27> + 49.360|date: 2010/07/28> + 48.770|date: 2010/07/29> + 48.450|date: 2010/07/30> + 50.140|date: 2010/08/02> + 49.990|date: 2010/08/03> + 51.360|date: 2010/08/04> + 50.240|date: 2010/08/05> + 49.490|date: 2010/08/06> + 50.250|date: 2010/08/09> + 48.600|date: 2010/08/10> + 46.540|date: 2010/08/11> + 46.860|date: 2010/08/12> + 46.720|date: 2010/08/13> + 47.590|date: 2010/08/16> + 48.540|date: 2010/08/17> + 46.930|date: 2010/08/19> + 47.150|date: 2010/08/20> volume |ticker: HOT> => 32391.000|date: 2009/08/21> + 26485.000|date: 2009/08/24> + 28969.000|date: 2009/08/25> + 25772.000|date: 2009/08/26> + 25987.000|date: 2009/08/27> + 20343.000|date: 2009/08/28> + 27578.000|date: 2009/08/31> + 53408.000|date: 2009/09/01> + 35498.000|date: 2009/09/02> + 20706.000|date: 2009/09/03> + 23680.000|date: 2009/09/04> + 36674.000|date: 2009/09/09> + 28416.000|date: 2009/09/10> + 35249.000|date: 2009/09/11> + 22209.000|date: 2009/09/14> + 54164.000|date: 2009/09/15> + 60617.000|date: 2009/09/16> + 59936.000|date: 2009/09/17> + 56119.000|date: 2009/09/18> + 39169.000|date: 2009/09/21> + 28637.000|date: 2009/09/22> + 39084.000|date: 2009/09/23> + 43588.000|date: 2009/09/24> + 31347.000|date: 2009/09/25> + 34878.000|date: 2009/09/28> + 30509.000|date: 2009/09/29> + 32695.000|date: 2009/09/30> + 50900.000|date: 2009/10/01> + 70120.000|date: 2009/10/02> + 37734.000|date: 2009/10/05> + 51105.000|date: 2009/10/06> + 26722.000|date: 2009/10/07> + 42294.000|date: 2009/10/08> + 29333.000|date: 2009/10/09> + 23095.000|date: 2009/10/12> + 32502.000|date: 2009/10/13> + 74602.000|date: 2009/10/14> + 40109.000|date: 2009/10/15> + 40389.000|date: 2009/10/16> + 30528.000|date: 2009/10/19> + 40662.000|date: 2009/10/20> + 43902.000|date: 2009/10/21> + 58917.000|date: 2009/10/22> + 38453.000|date: 2009/10/23> + 31193.000|date: 2009/10/26> + 47306.000|date: 2009/10/27> + 65018.000|date: 2009/10/28> + 40378.000|date: 2009/11/05> + 28021.000|date: 2009/11/06> + 45950.000|date: 2009/11/09> + 37772.000|date: 2009/11/10> + 34311.000|date: 2009/11/11> + 31505.000|date: 2009/11/12> + 21024.000|date: 2009/11/13> + 22874.000|date: 2009/11/16> + 33777.000|date: 2009/11/17> + 15378.000|date: 2009/11/18> + 26045.000|date: 2009/11/19> + 29163.000|date: 2009/11/20> + 17419.000|date: 2009/11/23> + 24028.000|date: 2009/11/24> + 16027.000|date: 2009/11/25> + 12434.000|date: 2009/11/27> + 23769.000|date: 2009/11/30> + 20600.000|date: 2009/12/01> + 19213.000|date: 2009/12/02> + 37819.000|date: 2009/12/03> + 48851.000|date: 2009/12/04> + 23339.000|date: 2009/12/07> + 33912.000|date: 2009/12/08> + 19334.000|date: 2009/12/09> + 23992.000|date: 2009/12/10> + 20208.000|date: 2009/12/11> + 30736.000|date: 2009/12/14> + 48720.000|date: 2009/12/15> + 41081.000|date: 2009/12/16> + 21663.000|date: 2009/12/17> + 31842.000|date: 2009/12/18> + 19894.000|date: 2009/12/21> + 18131.000|date: 2009/12/22> + 15070.000|date: 2009/12/23> + 5469.000|date: 2009/12/24> + 17714.000|date: 2009/12/28> + 13335.000|date: 2009/12/29> + 14419.000|date: 2009/12/30> + 11388.000|date: 2009/12/31> + 25784.000|date: 2010/01/04> + 56735.000|date: 2010/01/05> + 14684.000|date: 2010/01/06> + 29942.000|date: 2010/01/07> + 24965.000|date: 2010/01/08> + 22138.000|date: 2010/01/11> + 27180.000|date: 2010/01/12> + 40990.000|date: 2010/01/13> + 43115.000|date: 2010/01/14> + 38326.000|date: 2010/01/15> + 20274.000|date: 2010/01/19> + 20228.000|date: 2010/01/20> + 36027.000|date: 2010/01/21> + 25930.000|date: 2010/01/22> + 16704.000|date: 2010/01/25> + 19482.000|date: 2010/01/26> + 30996.000|date: 2010/01/27> + 20209.000|date: 2010/01/28> + 43649.000|date: 2010/01/29> + 37773.000|date: 2010/02/01> + 29847.000|date: 2010/02/02> + 32779.000|date: 2010/02/03> + 115797.000|date: 2010/02/04> + 102323.000|date: 2010/02/05> + 33371.000|date: 2010/02/08> + 35299.000|date: 2010/02/09> + 40095.000|date: 2010/02/10> + 38091.000|date: 2010/02/11> + 26621.000|date: 2010/02/12> + 17997.000|date: 2010/02/16> + 19859.000|date: 2010/02/17> + 21345.000|date: 2010/02/18> + 23867.000|date: 2010/02/19> + 18108.000|date: 2010/02/22> + 19137.000|date: 2010/02/23> + 27339.000|date: 2010/02/24> + 18943.000|date: 2010/02/25> + 18943.000|date: 2010/02/26> + 32799.000|date: 2010/03/01> + 28226.000|date: 2010/03/02> + 16666.000|date: 2010/03/03> + 23503.000|date: 2010/03/04> + 63054.000|date: 2010/03/05> + 27090.000|date: 2010/03/08> + 31477.000|date: 2010/03/09> + 24250.000|date: 2010/03/10> + 19545.000|date: 2010/03/11> + 23795.000|date: 2010/03/12> + 19335.000|date: 2010/03/15> + 20468.000|date: 2010/03/16> + 25681.000|date: 2010/03/17> + 16779.000|date: 2010/03/18> + 27135.000|date: 2010/03/19> + 25965.000|date: 2010/03/22> + 31944.000|date: 2010/03/23> + 47250.000|date: 2010/03/24> + 58983.000|date: 2010/03/25> + 47920.000|date: 2010/03/26> + 30563.000|date: 2010/03/29> + 36343.000|date: 2010/03/30> + 26711.000|date: 2010/03/31> + 24525.000|date: 2010/04/01> + 43310.000|date: 2010/04/05> + 33403.000|date: 2010/04/06> + 37895.000|date: 2010/04/07> + 43552.000|date: 2010/04/08> + 28941.000|date: 2010/04/09> + 31757.000|date: 2010/04/12> + 33514.000|date: 2010/04/13> + 30687.000|date: 2010/04/14> + 30309.000|date: 2010/04/15> + 44394.000|date: 2010/04/16> + 36727.000|date: 2010/04/19> + 22258.000|date: 2010/04/20> + 22293.000|date: 2010/04/21> + 96555.000|date: 2010/04/22> + 50762.000|date: 2010/04/23> + 41111.000|date: 2010/04/26> + 37651.000|date: 2010/04/27> + 38049.000|date: 2010/04/28> + 59021.000|date: 2010/04/29> + 25969.000|date: 2010/04/30> + 23818.000|date: 2010/05/03> + 38305.000|date: 2010/05/04> + 63610.000|date: 2010/05/05> + 55312.000|date: 2010/05/06> + 72983.000|date: 2010/05/07> + 47611.000|date: 2010/05/10> + 41939.000|date: 2010/05/11> + 43484.000|date: 2010/05/12> + 25373.000|date: 2010/05/13> + 60984.000|date: 2010/05/14> + 33735.000|date: 2010/05/17> + 38880.000|date: 2010/05/18> + 49449.000|date: 2010/05/19> + 50282.000|date: 2010/05/20> + 59879.000|date: 2010/05/21> + 24810.000|date: 2010/05/24> + 41235.000|date: 2010/05/25> + 25939.000|date: 2010/05/26> + 33165.000|date: 2010/05/27> + 28164.000|date: 2010/05/28> + 23368.000|date: 2010/06/01> + 36040.000|date: 2010/06/02> + 29414.000|date: 2010/06/03> + 43271.000|date: 2010/06/04> + 30899.000|date: 2010/06/07> + 59180.000|date: 2010/06/08> + 52302.000|date: 2010/06/09> + 28776.000|date: 2010/06/10> + 33979.000|date: 2010/06/11> + 29898.000|date: 2010/06/14> + 29793.000|date: 2010/06/15> + 35481.000|date: 2010/06/16> + 39497.000|date: 2010/06/17> + 28207.000|date: 2010/06/18> + 26995.000|date: 2010/06/21> + 23558.000|date: 2010/06/22> + 27540.000|date: 2010/06/23> + 24035.000|date: 2010/06/24> + 61526.000|date: 2010/06/25> + 29783.000|date: 2010/06/28> + 44692.000|date: 2010/06/29> + 38398.000|date: 2010/06/30> + 48301.000|date: 2010/07/01> + 30348.000|date: 2010/07/02> + 33464.000|date: 2010/07/06> + 33007.000|date: 2010/07/07> + 32798.000|date: 2010/07/08> + 22465.000|date: 2010/07/09> + 24933.000|date: 2010/07/12> + 39799.000|date: 2010/07/13> + 35988.000|date: 2010/07/14> + 44351.000|date: 2010/07/15> + 41826.000|date: 2010/07/16> + 32049.000|date: 2010/07/19> + 34484.000|date: 2010/07/20> + 40383.000|date: 2010/07/21> + 50315.000|date: 2010/07/22> + 43181.000|date: 2010/07/23> + 40704.000|date: 2010/07/26> + 29275.000|date: 2010/07/27> + 36633.000|date: 2010/07/28> + 31880.000|date: 2010/07/29> + 28506.000|date: 2010/07/30> + 27031.000|date: 2010/08/02> + 26319.000|date: 2010/08/03> + 30757.000|date: 2010/08/04> + 21805.000|date: 2010/08/05> + 27450.000|date: 2010/08/06> + 19305.000|date: 2010/08/09> + 26806.000|date: 2010/08/10> + 37125.000|date: 2010/08/11> + 26228.000|date: 2010/08/12> + 15427.000|date: 2010/08/13> + 27190.000|date: 2010/08/16> + 27704.000|date: 2010/08/17> + 32718.000|date: 2010/08/19> + 27720.000|date: 2010/08/20> open |ticker: HP> => 40.410|date: 2010/03/01> + 40.700|date: 2010/03/02> + 41.000|date: 2010/03/03> + 41.390|date: 2010/03/04> + 40.690|date: 2010/03/05> + 40.250|date: 2010/03/08> + 39.070|date: 2010/03/09> + 39.720|date: 2010/03/10> + 40.540|date: 2010/03/11> + 41.080|date: 2010/03/12> + 40.720|date: 2010/03/15> + 41.060|date: 2010/03/16> + 41.050|date: 2010/03/17> + 40.810|date: 2010/03/18> + 39.120|date: 2010/03/19> + 37.570|date: 2010/03/22> + 38.960|date: 2010/03/23> + 38.370|date: 2010/03/24> + 38.410|date: 2010/03/25> + 36.530|date: 2010/03/26> + 37.120|date: 2010/03/29> + 37.840|date: 2010/03/30> + 37.580|date: 2010/03/31> + 38.600|date: 2010/04/01> + 39.310|date: 2010/04/05> + 39.810|date: 2010/04/06> + 39.450|date: 2010/04/07> + 38.710|date: 2010/04/08> + 38.910|date: 2010/04/09> + 38.960|date: 2010/04/12> + 38.690|date: 2010/04/13> + 39.300|date: 2010/04/14> + 40.050|date: 2010/04/15> + 40.350|date: 2010/04/16> + 39.240|date: 2010/04/19> + 39.860|date: 2010/04/20> + 40.840|date: 2010/04/21> + 41.640|date: 2010/04/22> + 42.730|date: 2010/04/23> + 43.250|date: 2010/04/26> + 42.940|date: 2010/04/27> + 42.170|date: 2010/04/28> + 43.370|date: 2010/04/29> + 41.660|date: 2010/04/30> + 40.900|date: 2010/05/03> + 39.910|date: 2010/05/04> + 39.000|date: 2010/05/05> + 39.280|date: 2010/05/06> + 37.330|date: 2010/05/07> + 37.320|date: 2010/05/10> + 36.460|date: 2010/05/11> + 36.880|date: 2010/05/12> + 37.920|date: 2010/05/13> + 37.880|date: 2010/05/14> + 37.680|date: 2010/05/17> + 37.310|date: 2010/05/18> + 36.320|date: 2010/05/19> + 34.710|date: 2010/05/20> + 32.880|date: 2010/05/21> + 34.450|date: 2010/05/24> + 32.370|date: 2010/05/25> + 34.250|date: 2010/05/26> + 34.800|date: 2010/05/27> + 36.540|date: 2010/05/28> + 37.070|date: 2010/06/01> + 36.320|date: 2010/06/02> + 38.230|date: 2010/06/03> + 40.220|date: 2010/06/04> + 38.990|date: 2010/06/07> + 39.070|date: 2010/06/08> + 39.600|date: 2010/06/09> + 40.400|date: 2010/06/10> + 41.450|date: 2010/06/11> + 42.490|date: 2010/06/14> + 41.690|date: 2010/06/15> + 41.940|date: 2010/06/16> + 42.790|date: 2010/06/17> + 42.560|date: 2010/06/18> + 43.190|date: 2010/06/21> + 41.810|date: 2010/06/22> + 40.300|date: 2010/06/23> + 40.080|date: 2010/06/24> + 39.150|date: 2010/06/25> + 39.080|date: 2010/06/28> + 37.200|date: 2010/06/29> + 37.480|date: 2010/06/30> + 36.580|date: 2010/07/01> + 36.770|date: 2010/07/02> + 37.110|date: 2010/07/06> + 37.850|date: 2010/07/07> + 40.000|date: 2010/07/08> + 40.060|date: 2010/07/09> + 40.380|date: 2010/07/12> + 40.560|date: 2010/07/13> + 39.840|date: 2010/07/14> + 40.040|date: 2010/07/15> + 39.800|date: 2010/07/16> + 38.640|date: 2010/07/19> + 37.970|date: 2010/07/20> + 40.280|date: 2010/07/21> + 40.520|date: 2010/07/22> + 40.890|date: 2010/07/23> + 41.060|date: 2010/07/26> + 41.850|date: 2010/07/27> + 40.770|date: 2010/07/28> + 40.630|date: 2010/07/29> + 39.210|date: 2010/07/30> + 41.450|date: 2010/08/02> + 40.930|date: 2010/08/03> + 41.400|date: 2010/08/04> + 41.200|date: 2010/08/05> + 40.440|date: 2010/08/06> + 41.380|date: 2010/08/09> + 40.480|date: 2010/08/10> + 39.110|date: 2010/08/11> + 37.270|date: 2010/08/12> + 37.960|date: 2010/08/13> + 37.170|date: 2010/08/16> + 37.740|date: 2010/08/17> + 37.600|date: 2010/08/19> + 36.990|date: 2010/08/20> high |ticker: HP> => 40.590|date: 2010/03/01> + 41.140|date: 2010/03/02> + 41.560|date: 2010/03/03> + 41.500|date: 2010/03/04> + 40.720|date: 2010/03/05> + 40.380|date: 2010/03/08> + 40.180|date: 2010/03/09> + 40.890|date: 2010/03/10> + 40.760|date: 2010/03/11> + 41.290|date: 2010/03/12> + 40.730|date: 2010/03/15> + 41.250|date: 2010/03/16> + 41.530|date: 2010/03/17> + 41.100|date: 2010/03/18> + 39.160|date: 2010/03/19> + 38.850|date: 2010/03/22> + 39.030|date: 2010/03/23> + 38.890|date: 2010/03/24> + 38.640|date: 2010/03/25> + 36.720|date: 2010/03/26> + 37.890|date: 2010/03/29> + 38.030|date: 2010/03/30> + 38.390|date: 2010/03/31> + 38.920|date: 2010/04/01> + 39.960|date: 2010/04/05> + 39.880|date: 2010/04/06> + 39.630|date: 2010/04/07> + 38.850|date: 2010/04/08> + 39.050|date: 2010/04/09> + 39.260|date: 2010/04/12> + 39.100|date: 2010/04/13> + 40.160|date: 2010/04/14> + 41.200|date: 2010/04/15> + 40.650|date: 2010/04/16> + 39.740|date: 2010/04/19> + 41.060|date: 2010/04/20> + 42.480|date: 2010/04/21> + 43.190|date: 2010/04/22> + 43.340|date: 2010/04/23> + 43.580|date: 2010/04/26> + 43.270|date: 2010/04/27> + 42.760|date: 2010/04/28> + 43.410|date: 2010/04/29> + 41.880|date: 2010/04/30> + 41.410|date: 2010/05/03> + 40.050|date: 2010/05/04> + 40.380|date: 2010/05/05> + 39.660|date: 2010/05/06> + 37.680|date: 2010/05/07> + 37.810|date: 2010/05/10> + 37.430|date: 2010/05/11> + 37.880|date: 2010/05/12> + 38.920|date: 2010/05/13> + 37.910|date: 2010/05/14> + 37.790|date: 2010/05/17> + 37.500|date: 2010/05/18> + 36.745|date: 2010/05/19> + 34.710|date: 2010/05/20> + 34.720|date: 2010/05/21> + 34.600|date: 2010/05/24> + 33.950|date: 2010/05/25> + 34.660|date: 2010/05/26> + 36.750|date: 2010/05/27> + 38.740|date: 2010/05/28> + 37.700|date: 2010/06/01> + 38.170|date: 2010/06/02> + 41.150|date: 2010/06/03> + 41.170|date: 2010/06/04> + 40.240|date: 2010/06/07> + 39.350|date: 2010/06/08> + 41.450|date: 2010/06/09> + 42.220|date: 2010/06/10> + 42.408|date: 2010/06/11> + 42.870|date: 2010/06/14> + 42.710|date: 2010/06/15> + 42.660|date: 2010/06/16> + 43.160|date: 2010/06/17> + 42.840|date: 2010/06/18> + 43.720|date: 2010/06/21> + 42.000|date: 2010/06/22> + 40.710|date: 2010/06/23> + 40.080|date: 2010/06/24> + 39.620|date: 2010/06/25> + 39.080|date: 2010/06/28> + 38.010|date: 2010/06/29> + 38.280|date: 2010/06/30> + 37.120|date: 2010/07/01> + 37.340|date: 2010/07/02> + 37.840|date: 2010/07/06> + 39.890|date: 2010/07/07> + 40.390|date: 2010/07/08> + 40.750|date: 2010/07/09> + 40.480|date: 2010/07/12> + 40.600|date: 2010/07/13> + 40.390|date: 2010/07/14> + 40.210|date: 2010/07/15> + 39.800|date: 2010/07/16> + 38.970|date: 2010/07/19> + 40.320|date: 2010/07/20> + 40.570|date: 2010/07/21> + 41.475|date: 2010/07/22> + 41.090|date: 2010/07/23> + 41.630|date: 2010/07/26> + 41.950|date: 2010/07/27> + 41.110|date: 2010/07/28> + 41.900|date: 2010/07/29> + 40.790|date: 2010/07/30> + 41.710|date: 2010/08/02> + 41.500|date: 2010/08/03> + 42.030|date: 2010/08/04> + 41.570|date: 2010/08/05> + 41.060|date: 2010/08/06> + 41.400|date: 2010/08/09> + 40.480|date: 2010/08/10> + 39.490|date: 2010/08/11> + 38.310|date: 2010/08/12> + 38.520|date: 2010/08/13> + 37.500|date: 2010/08/16> + 38.310|date: 2010/08/17> + 37.890|date: 2010/08/19> + 36.990|date: 2010/08/20> low |ticker: HP> => 39.840|date: 2010/03/01> + 40.550|date: 2010/03/02> + 40.790|date: 2010/03/03> + 39.880|date: 2010/03/04> + 40.000|date: 2010/03/05> + 39.090|date: 2010/03/08> + 38.970|date: 2010/03/09> + 39.720|date: 2010/03/10> + 40.054|date: 2010/03/11> + 40.710|date: 2010/03/12> + 39.590|date: 2010/03/15> + 40.510|date: 2010/03/16> + 40.930|date: 2010/03/17> + 38.550|date: 2010/03/18> + 37.500|date: 2010/03/19> + 37.250|date: 2010/03/22> + 38.290|date: 2010/03/23> + 37.830|date: 2010/03/24> + 36.270|date: 2010/03/25> + 36.230|date: 2010/03/26> + 37.020|date: 2010/03/29> + 36.810|date: 2010/03/30> + 37.550|date: 2010/03/31> + 38.310|date: 2010/04/01> + 38.990|date: 2010/04/05> + 39.440|date: 2010/04/06> + 38.750|date: 2010/04/07> + 38.110|date: 2010/04/08> + 38.340|date: 2010/04/09> + 38.610|date: 2010/04/12> + 38.270|date: 2010/04/13> + 39.160|date: 2010/04/14> + 39.710|date: 2010/04/15> + 39.300|date: 2010/04/16> + 38.750|date: 2010/04/19> + 39.770|date: 2010/04/20> + 40.610|date: 2010/04/21> + 41.350|date: 2010/04/22> + 42.670|date: 2010/04/23> + 43.100|date: 2010/04/26> + 41.510|date: 2010/04/27> + 41.710|date: 2010/04/28> + 40.030|date: 2010/04/29> + 40.500|date: 2010/04/30> + 39.520|date: 2010/05/03> + 39.030|date: 2010/05/04> + 38.630|date: 2010/05/05> + 34.829|date: 2010/05/06> + 35.390|date: 2010/05/07> + 36.160|date: 2010/05/10> + 36.460|date: 2010/05/11> + 36.880|date: 2010/05/12> + 37.780|date: 2010/05/13> + 36.450|date: 2010/05/14> + 35.670|date: 2010/05/17> + 36.190|date: 2010/05/18> + 34.830|date: 2010/05/19> + 33.090|date: 2010/05/20> + 32.490|date: 2010/05/21> + 33.520|date: 2010/05/24> + 32.340|date: 2010/05/25> + 33.770|date: 2010/05/26> + 34.800|date: 2010/05/27> + 36.134|date: 2010/05/28> + 35.800|date: 2010/06/01> + 35.850|date: 2010/06/02> + 38.230|date: 2010/06/03> + 38.200|date: 2010/06/04> + 38.640|date: 2010/06/07> + 37.540|date: 2010/06/08> + 38.930|date: 2010/06/09> + 40.350|date: 2010/06/10> + 41.190|date: 2010/06/11> + 41.300|date: 2010/06/14> + 41.590|date: 2010/06/15> + 41.390|date: 2010/06/16> + 42.270|date: 2010/06/17> + 41.890|date: 2010/06/18> + 41.420|date: 2010/06/21> + 40.130|date: 2010/06/22> + 39.590|date: 2010/06/23> + 38.910|date: 2010/06/24> + 38.320|date: 2010/06/25> + 37.940|date: 2010/06/28> + 37.000|date: 2010/06/29> + 36.440|date: 2010/06/30> + 35.630|date: 2010/07/01> + 36.234|date: 2010/07/02> + 36.570|date: 2010/07/06> + 37.800|date: 2010/07/07> + 39.120|date: 2010/07/08> + 39.690|date: 2010/07/09> + 39.100|date: 2010/07/12> + 39.950|date: 2010/07/13> + 39.320|date: 2010/07/14> + 38.820|date: 2010/07/15> + 38.270|date: 2010/07/16> + 37.950|date: 2010/07/19> + 37.710|date: 2010/07/20> + 39.620|date: 2010/07/21> + 40.350|date: 2010/07/22> + 40.070|date: 2010/07/23> + 40.770|date: 2010/07/26> + 40.220|date: 2010/07/27> + 40.200|date: 2010/07/28> + 40.110|date: 2010/07/29> + 39.210|date: 2010/07/30> + 40.820|date: 2010/08/02> + 40.550|date: 2010/08/03> + 40.730|date: 2010/08/04> + 40.820|date: 2010/08/05> + 40.100|date: 2010/08/06> + 40.380|date: 2010/08/09> + 39.710|date: 2010/08/10> + 38.120|date: 2010/08/11> + 37.250|date: 2010/08/12> + 37.390|date: 2010/08/13> + 36.940|date: 2010/08/16> + 37.480|date: 2010/08/17> + 37.150|date: 2010/08/19> + 35.560|date: 2010/08/20> close |ticker: HP> => 40.580|date: 2010/03/01> + 40.780|date: 2010/03/02> + 41.220|date: 2010/03/03> + 40.130|date: 2010/03/04> + 40.240|date: 2010/03/05> + 39.600|date: 2010/03/08> + 39.900|date: 2010/03/09> + 40.660|date: 2010/03/10> + 40.760|date: 2010/03/11> + 40.880|date: 2010/03/12> + 40.400|date: 2010/03/15> + 40.880|date: 2010/03/16> + 41.070|date: 2010/03/17> + 38.880|date: 2010/03/18> + 38.030|date: 2010/03/19> + 38.820|date: 2010/03/22> + 38.790|date: 2010/03/23> + 38.090|date: 2010/03/24> + 36.400|date: 2010/03/25> + 36.500|date: 2010/03/26> + 37.770|date: 2010/03/29> + 37.480|date: 2010/03/30> + 38.080|date: 2010/03/31> + 38.780|date: 2010/04/01> + 39.900|date: 2010/04/05> + 39.650|date: 2010/04/06> + 39.070|date: 2010/04/07> + 38.810|date: 2010/04/08> + 39.000|date: 2010/04/09> + 38.810|date: 2010/04/12> + 38.950|date: 2010/04/13> + 39.950|date: 2010/04/14> + 40.740|date: 2010/04/15> + 39.750|date: 2010/04/16> + 39.450|date: 2010/04/19> + 40.620|date: 2010/04/20> + 42.040|date: 2010/04/21> + 42.760|date: 2010/04/22> + 43.210|date: 2010/04/23> + 43.300|date: 2010/04/26> + 41.700|date: 2010/04/27> + 42.620|date: 2010/04/28> + 41.500|date: 2010/04/29> + 40.620|date: 2010/04/30> + 40.450|date: 2010/05/03> + 39.740|date: 2010/05/04> + 39.410|date: 2010/05/05> + 37.340|date: 2010/05/06> + 35.670|date: 2010/05/07> + 36.970|date: 2010/05/10> + 36.630|date: 2010/05/11> + 37.780|date: 2010/05/12> + 37.870|date: 2010/05/13> + 37.560|date: 2010/05/14> + 36.570|date: 2010/05/17> + 36.400|date: 2010/05/18> + 35.630|date: 2010/05/19> + 33.420|date: 2010/05/20> + 34.530|date: 2010/05/21> + 33.540|date: 2010/05/24> + 33.850|date: 2010/05/25> + 33.850|date: 2010/05/26> + 36.720|date: 2010/05/27> + 37.680|date: 2010/05/28> + 35.860|date: 2010/06/01> + 38.090|date: 2010/06/02> + 40.870|date: 2010/06/03> + 38.740|date: 2010/06/04> + 38.730|date: 2010/06/07> + 39.010|date: 2010/06/08> + 39.200|date: 2010/06/09> + 42.160|date: 2010/06/10> + 41.970|date: 2010/06/11> + 41.390|date: 2010/06/14> + 42.350|date: 2010/06/15> + 42.370|date: 2010/06/16> + 42.660|date: 2010/06/17> + 42.510|date: 2010/06/18> + 41.810|date: 2010/06/21> + 40.310|date: 2010/06/22> + 40.410|date: 2010/06/23> + 39.030|date: 2010/06/24> + 39.070|date: 2010/06/25> + 37.990|date: 2010/06/28> + 37.450|date: 2010/06/29> + 36.520|date: 2010/06/30> + 36.470|date: 2010/07/01> + 36.530|date: 2010/07/02> + 36.990|date: 2010/07/06> + 39.770|date: 2010/07/07> + 40.030|date: 2010/07/08> + 40.450|date: 2010/07/09> + 39.740|date: 2010/07/12> + 40.170|date: 2010/07/13> + 40.100|date: 2010/07/14> + 40.040|date: 2010/07/15> + 38.360|date: 2010/07/16> + 38.630|date: 2010/07/19> + 40.230|date: 2010/07/20> + 40.060|date: 2010/07/21> + 41.140|date: 2010/07/22> + 41.000|date: 2010/07/23> + 41.620|date: 2010/07/26> + 40.930|date: 2010/07/27> + 40.610|date: 2010/07/28> + 40.440|date: 2010/07/29> + 40.530|date: 2010/07/30> + 41.370|date: 2010/08/02> + 41.250|date: 2010/08/03> + 41.400|date: 2010/08/04> + 40.960|date: 2010/08/05> + 40.620|date: 2010/08/06> + 40.700|date: 2010/08/09> + 40.180|date: 2010/08/10> + 38.160|date: 2010/08/11> + 38.000|date: 2010/08/12> + 37.420|date: 2010/08/13> + 37.300|date: 2010/08/16> + 38.130|date: 2010/08/17> + 37.420|date: 2010/08/19> + 36.330|date: 2010/08/20> volume |ticker: HP> => 38959.000|date: 2010/03/01> + 28098.000|date: 2010/03/02> + 19540.000|date: 2010/03/03> + 26951.000|date: 2010/03/04> + 21215.000|date: 2010/03/05> + 32929.000|date: 2010/03/08> + 22094.000|date: 2010/03/09> + 17256.000|date: 2010/03/10> + 9046.000|date: 2010/03/11> + 20728.000|date: 2010/03/12> + 17771.000|date: 2010/03/15> + 26103.000|date: 2010/03/16> + 17869.000|date: 2010/03/17> + 47677.000|date: 2010/03/18> + 28631.000|date: 2010/03/19> + 23553.000|date: 2010/03/22> + 20707.000|date: 2010/03/23> + 21361.000|date: 2010/03/24> + 28833.000|date: 2010/03/25> + 19244.000|date: 2010/03/26> + 20478.000|date: 2010/03/29> + 28187.000|date: 2010/03/30> + 18122.000|date: 2010/03/31> + 15480.000|date: 2010/04/01> + 15013.000|date: 2010/04/05> + 12335.000|date: 2010/04/06> + 18986.000|date: 2010/04/07> + 13351.000|date: 2010/04/08> + 12871.000|date: 2010/04/09> + 12823.000|date: 2010/04/12> + 16848.000|date: 2010/04/13> + 18573.000|date: 2010/04/14> + 30738.000|date: 2010/04/15> + 16990.000|date: 2010/04/16> + 15032.000|date: 2010/04/19> + 19881.000|date: 2010/04/20> + 30158.000|date: 2010/04/21> + 29999.000|date: 2010/04/22> + 25615.000|date: 2010/04/23> + 19190.000|date: 2010/04/26> + 22541.000|date: 2010/04/27> + 22182.000|date: 2010/04/28> + 40894.000|date: 2010/04/29> + 24655.000|date: 2010/04/30> + 22367.000|date: 2010/05/03> + 24124.000|date: 2010/05/04> + 21038.000|date: 2010/05/05> + 35106.000|date: 2010/05/06> + 32755.000|date: 2010/05/07> + 22221.000|date: 2010/05/10> + 17576.000|date: 2010/05/11> + 19608.000|date: 2010/05/12> + 21054.000|date: 2010/05/13> + 20743.000|date: 2010/05/14> + 26337.000|date: 2010/05/17> + 24838.000|date: 2010/05/18> + 22996.000|date: 2010/05/19> + 38474.000|date: 2010/05/20> + 20225.000|date: 2010/05/21> + 18429.000|date: 2010/05/24> + 20181.000|date: 2010/05/25> + 25633.000|date: 2010/05/26> + 42287.000|date: 2010/05/27> + 48105.000|date: 2010/05/28> + 32951.000|date: 2010/06/01> + 26693.000|date: 2010/06/02> + 50660.000|date: 2010/06/03> + 47081.000|date: 2010/06/04> + 30022.000|date: 2010/06/07> + 20798.000|date: 2010/06/08> + 28731.000|date: 2010/06/09> + 20186.000|date: 2010/06/10> + 21093.000|date: 2010/06/11> + 17020.000|date: 2010/06/14> + 24669.000|date: 2010/06/15> + 21327.000|date: 2010/06/16> + 16854.000|date: 2010/06/17> + 21232.000|date: 2010/06/18> + 19391.000|date: 2010/06/21> + 18734.000|date: 2010/06/22> + 14775.000|date: 2010/06/23> + 17610.000|date: 2010/06/24> + 21515.000|date: 2010/06/25> + 14390.000|date: 2010/06/28> + 28184.000|date: 2010/06/29> + 24162.000|date: 2010/06/30> + 25858.000|date: 2010/07/01> + 14371.000|date: 2010/07/02> + 13409.000|date: 2010/07/06> + 29162.000|date: 2010/07/07> + 15653.000|date: 2010/07/08> + 13521.000|date: 2010/07/09> + 13466.000|date: 2010/07/12> + 15029.000|date: 2010/07/13> + 9381.000|date: 2010/07/14> + 12331.000|date: 2010/07/15> + 14844.000|date: 2010/07/16> + 10421.000|date: 2010/07/19> + 15593.000|date: 2010/07/20> + 14522.000|date: 2010/07/21> + 11858.000|date: 2010/07/22> + 15125.000|date: 2010/07/23> + 15021.000|date: 2010/07/26> + 17089.000|date: 2010/07/27> + 15150.000|date: 2010/07/28> + 16597.000|date: 2010/07/29> + 13900.000|date: 2010/07/30> + 12644.000|date: 2010/08/02> + 11466.000|date: 2010/08/03> + 12142.000|date: 2010/08/04> + 6862.000|date: 2010/08/05> + 9733.000|date: 2010/08/06> + 16027.000|date: 2010/08/09> + 14614.000|date: 2010/08/10> + 14175.000|date: 2010/08/11> + 12699.000|date: 2010/08/12> + 10990.000|date: 2010/08/13> + 8244.000|date: 2010/08/16> + 11360.000|date: 2010/08/17> + 12625.000|date: 2010/08/19> + 16608.000|date: 2010/08/20> open |ticker: HPQ> => 44.200|date: 2009/08/21> + 44.830|date: 2009/08/24> + 44.950|date: 2009/08/25> + 44.580|date: 2009/08/26> + 44.430|date: 2009/08/27> + 45.260|date: 2009/08/28> + 44.110|date: 2009/08/31> + 44.640|date: 2009/09/01> + 43.650|date: 2009/09/02> + 44.320|date: 2009/09/03> + 44.500|date: 2009/09/04> + 45.290|date: 2009/09/09> + 45.870|date: 2009/09/10> + 46.480|date: 2009/09/11> + 45.330|date: 2009/09/14> + 45.720|date: 2009/09/15> + 45.750|date: 2009/09/16> + 45.540|date: 2009/09/17> + 45.950|date: 2009/09/18> + 45.630|date: 2009/09/21> + 46.950|date: 2009/09/22> + 46.890|date: 2009/09/23> + 47.040|date: 2009/09/24> + 46.410|date: 2009/09/25> + 46.970|date: 2009/09/28> + 47.660|date: 2009/09/29> + 47.260|date: 2009/09/30> + 47.020|date: 2009/10/01> + 45.590|date: 2009/10/02> + 45.480|date: 2009/10/05> + 46.400|date: 2009/10/06> + 46.790|date: 2009/10/07> + 46.890|date: 2009/10/08> + 46.400|date: 2009/10/09> + 47.440|date: 2009/10/12> + 46.760|date: 2009/10/13> + 47.500|date: 2009/10/14> + 47.670|date: 2009/10/15> + 47.830|date: 2009/10/16> + 48.230|date: 2009/10/19> + 48.530|date: 2009/10/20> + 48.600|date: 2009/10/21> + 48.070|date: 2009/10/22> + 49.080|date: 2009/10/23> + 48.470|date: 2009/10/26> + 47.730|date: 2009/10/27> + 47.190|date: 2009/10/28> + 48.370|date: 2009/11/05> + 48.680|date: 2009/11/06> + 49.070|date: 2009/11/09> + 49.810|date: 2009/11/10> + 49.820|date: 2009/11/11> + 49.650|date: 2009/11/12> + 49.710|date: 2009/11/13> + 49.890|date: 2009/11/16> + 50.360|date: 2009/11/17> + 51.030|date: 2009/11/18> + 50.190|date: 2009/11/19> + 49.580|date: 2009/11/20> + 50.430|date: 2009/11/23> + 50.600|date: 2009/11/24> + 50.340|date: 2009/11/25> + 48.940|date: 2009/11/27> + 48.970|date: 2009/11/30> + 49.390|date: 2009/12/01> + 49.370|date: 2009/12/02> + 49.230|date: 2009/12/03> + 49.120|date: 2009/12/04> + 49.480|date: 2009/12/07> + 49.080|date: 2009/12/08> + 49.030|date: 2009/12/09> + 49.970|date: 2009/12/10> + 50.090|date: 2009/12/11> + 49.950|date: 2009/12/14> + 50.520|date: 2009/12/15> + 50.900|date: 2009/12/16> + 50.940|date: 2009/12/17> + 50.900|date: 2009/12/18> + 51.490|date: 2009/12/21> + 51.940|date: 2009/12/22> + 52.480|date: 2009/12/23> + 52.260|date: 2009/12/24> + 52.880|date: 2009/12/28> + 52.620|date: 2009/12/29> + 52.280|date: 2009/12/30> + 52.820|date: 2009/12/31> + 51.540|date: 2010/01/04> + 52.140|date: 2010/01/05> + 52.530|date: 2010/01/06> + 52.010|date: 2010/01/07> + 52.100|date: 2010/01/08> + 52.580|date: 2010/01/11> + 52.030|date: 2010/01/12> + 52.200|date: 2010/01/13> + 52.230|date: 2010/01/14> + 52.590|date: 2010/01/15> + 52.100|date: 2010/01/19> + 52.260|date: 2010/01/20> + 52.410|date: 2010/01/21> + 51.010|date: 2010/01/22> + 49.550|date: 2010/01/25> + 50.100|date: 2010/01/26> + 49.770|date: 2010/01/27> + 49.410|date: 2010/01/28> + 48.450|date: 2010/01/29> + 47.370|date: 2010/02/01> + 48.300|date: 2010/02/02> + 48.470|date: 2010/02/03> + 48.190|date: 2010/02/04> + 46.910|date: 2010/02/05> + 47.230|date: 2010/02/08> + 48.100|date: 2010/02/09> + 48.530|date: 2010/02/10> + 48.000|date: 2010/02/11> + 48.330|date: 2010/02/12> + 48.940|date: 2010/02/16> + 49.870|date: 2010/02/17> + 50.380|date: 2010/02/18> + 50.420|date: 2010/02/19> + 50.710|date: 2010/02/22> + 50.370|date: 2010/02/23> + 50.040|date: 2010/02/24> + 50.220|date: 2010/02/25> + 50.920|date: 2010/02/26> + 50.680|date: 2010/03/01> + 51.560|date: 2010/03/02> + 51.100|date: 2010/03/03> + 51.150|date: 2010/03/04> + 51.720|date: 2010/03/05> + 51.720|date: 2010/03/08> + 51.510|date: 2010/03/09> + 51.860|date: 2010/03/10> + 51.740|date: 2010/03/11> + 52.070|date: 2010/03/12> + 52.160|date: 2010/03/15> + 52.300|date: 2010/03/16> + 52.410|date: 2010/03/17> + 52.220|date: 2010/03/18> + 52.870|date: 2010/03/19> + 52.130|date: 2010/03/22> + 53.010|date: 2010/03/23> + 52.970|date: 2010/03/24> + 53.340|date: 2010/03/25> + 53.580|date: 2010/03/26> + 53.420|date: 2010/03/29> + 52.930|date: 2010/03/30> + 52.890|date: 2010/03/31> + 53.390|date: 2010/04/01> + 53.280|date: 2010/04/05> + 53.680|date: 2010/04/06> + 53.780|date: 2010/04/07> + 53.170|date: 2010/04/08> + 53.640|date: 2010/04/09> + 53.790|date: 2010/04/12> + 53.890|date: 2010/04/13> + 54.020|date: 2010/04/14> + 54.200|date: 2010/04/15> + 54.050|date: 2010/04/16> + 53.500|date: 2010/04/19> + 53.850|date: 2010/04/20> + 53.400|date: 2010/04/21> + 53.320|date: 2010/04/22> + 53.360|date: 2010/04/23> + 53.930|date: 2010/04/26> + 54.020|date: 2010/04/27> + 53.110|date: 2010/04/28> + 52.610|date: 2010/04/29> + 53.000|date: 2010/04/30> + 52.080|date: 2010/05/03> + 52.200|date: 2010/05/04> + 50.300|date: 2010/05/05> + 50.530|date: 2010/05/06> + 48.100|date: 2010/05/07> + 49.020|date: 2010/05/10> + 48.580|date: 2010/05/11> + 48.690|date: 2010/05/12> + 49.540|date: 2010/05/13> + 48.150|date: 2010/05/14> + 47.450|date: 2010/05/17> + 48.230|date: 2010/05/18> + 47.910|date: 2010/05/19> + 45.838|date: 2010/05/20> + 44.960|date: 2010/05/21> + 46.280|date: 2010/05/24> + 44.500|date: 2010/05/25> + 46.260|date: 2010/05/26> + 46.370|date: 2010/05/27> + 47.060|date: 2010/05/28> + 45.850|date: 2010/06/01> + 46.160|date: 2010/06/02> + 47.450|date: 2010/06/03> + 46.690|date: 2010/06/04> + 46.180|date: 2010/06/07> + 45.340|date: 2010/06/08> + 46.060|date: 2010/06/09> + 46.020|date: 2010/06/10> + 46.210|date: 2010/06/11> + 47.870|date: 2010/06/14> + 47.110|date: 2010/06/15> + 47.670|date: 2010/06/16> + 48.190|date: 2010/06/17> + 48.250|date: 2010/06/18> + 48.350|date: 2010/06/21> + 47.520|date: 2010/06/22> + 46.850|date: 2010/06/23> + 46.580|date: 2010/06/24> + 45.780|date: 2010/06/25> + 45.890|date: 2010/06/28> + 45.350|date: 2010/06/29> + 44.230|date: 2010/06/30> + 43.150|date: 2010/07/01> + 42.990|date: 2010/07/02> + 43.300|date: 2010/07/06> + 43.230|date: 2010/07/07> + 45.420|date: 2010/07/08> + 45.440|date: 2010/07/09> + 45.020|date: 2010/07/12> + 46.130|date: 2010/07/13> + 47.060|date: 2010/07/14> + 47.220|date: 2010/07/15> + 47.110|date: 2010/07/16> + 46.400|date: 2010/07/19> + 45.800|date: 2010/07/20> + 46.610|date: 2010/07/21> + 45.830|date: 2010/07/22> + 45.980|date: 2010/07/23> + 46.100|date: 2010/07/26> + 47.110|date: 2010/07/27> + 47.330|date: 2010/07/28> + 47.610|date: 2010/07/29> + 45.980|date: 2010/07/30> + 46.590|date: 2010/08/02> + 47.460|date: 2010/08/03> + 47.420|date: 2010/08/04> + 46.690|date: 2010/08/05> + 45.970|date: 2010/08/06> + 43.470|date: 2010/08/09> + 42.850|date: 2010/08/10> + 42.080|date: 2010/08/11> + 40.230|date: 2010/08/12> + 40.450|date: 2010/08/13> + 40.510|date: 2010/08/16> + 40.990|date: 2010/08/17> + 41.650|date: 2010/08/19> + 40.490|date: 2010/08/20> high |ticker: HPQ> => 44.840|date: 2009/08/21> + 45.120|date: 2009/08/24> + 45.160|date: 2009/08/25> + 44.750|date: 2009/08/26> + 44.880|date: 2009/08/27> + 45.550|date: 2009/08/28> + 44.950|date: 2009/08/31> + 45.100|date: 2009/09/01> + 44.500|date: 2009/09/02> + 44.790|date: 2009/09/03> + 45.150|date: 2009/09/04> + 45.980|date: 2009/09/09> + 46.500|date: 2009/09/10> + 46.530|date: 2009/09/11> + 46.000|date: 2009/09/14> + 45.850|date: 2009/09/15> + 45.960|date: 2009/09/16> + 46.240|date: 2009/09/17> + 46.500|date: 2009/09/18> + 46.480|date: 2009/09/21> + 47.170|date: 2009/09/22> + 47.860|date: 2009/09/23> + 47.480|date: 2009/09/24> + 47.230|date: 2009/09/25> + 48.000|date: 2009/09/28> + 47.950|date: 2009/09/29> + 47.630|date: 2009/09/30> + 47.320|date: 2009/10/01> + 45.960|date: 2009/10/02> + 46.440|date: 2009/10/05> + 47.100|date: 2009/10/06> + 46.870|date: 2009/10/07> + 47.160|date: 2009/10/08> + 47.480|date: 2009/10/09> + 47.500|date: 2009/10/12> + 46.960|date: 2009/10/13> + 47.980|date: 2009/10/14> + 48.000|date: 2009/10/15> + 48.410|date: 2009/10/16> + 48.540|date: 2009/10/19> + 48.895|date: 2009/10/20> + 49.050|date: 2009/10/21> + 48.490|date: 2009/10/22> + 49.200|date: 2009/10/23> + 48.900|date: 2009/10/26> + 48.000|date: 2009/10/27> + 47.560|date: 2009/10/28> + 48.890|date: 2009/11/05> + 49.160|date: 2009/11/06> + 50.000|date: 2009/11/09> + 49.970|date: 2009/11/10> + 50.000|date: 2009/11/11> + 49.960|date: 2009/11/12> + 49.950|date: 2009/11/13> + 50.880|date: 2009/11/16> + 51.430|date: 2009/11/17> + 51.050|date: 2009/11/18> + 50.350|date: 2009/11/19> + 50.270|date: 2009/11/20> + 51.030|date: 2009/11/23> + 51.020|date: 2009/11/24> + 50.350|date: 2009/11/25> + 49.370|date: 2009/11/27> + 49.310|date: 2009/11/30> + 49.800|date: 2009/12/01> + 49.600|date: 2009/12/02> + 49.420|date: 2009/12/03> + 49.900|date: 2009/12/04> + 49.880|date: 2009/12/07> + 49.150|date: 2009/12/08> + 50.000|date: 2009/12/09> + 50.230|date: 2009/12/10> + 50.210|date: 2009/12/11> + 50.760|date: 2009/12/14> + 51.250|date: 2009/12/15> + 51.540|date: 2009/12/16> + 51.090|date: 2009/12/17> + 51.610|date: 2009/12/18> + 52.260|date: 2009/12/21> + 52.610|date: 2009/12/22> + 52.500|date: 2009/12/23> + 52.940|date: 2009/12/24> + 52.880|date: 2009/12/28> + 52.830|date: 2009/12/29> + 52.930|date: 2009/12/30> + 52.950|date: 2009/12/31> + 52.500|date: 2010/01/04> + 52.740|date: 2010/01/05> + 52.730|date: 2010/01/06> + 52.590|date: 2010/01/07> + 52.640|date: 2010/01/08> + 52.720|date: 2010/01/11> + 52.560|date: 2010/01/12> + 52.410|date: 2010/01/13> + 52.940|date: 2010/01/14> + 52.850|date: 2010/01/15> + 52.790|date: 2010/01/19> + 52.430|date: 2010/01/20> + 52.470|date: 2010/01/21> + 51.200|date: 2010/01/22> + 50.420|date: 2010/01/25> + 50.500|date: 2010/01/26> + 49.770|date: 2010/01/27> + 49.430|date: 2010/01/28> + 48.450|date: 2010/01/29> + 47.900|date: 2010/02/01> + 48.820|date: 2010/02/02> + 48.890|date: 2010/02/03> + 48.720|date: 2010/02/04> + 47.490|date: 2010/02/05> + 48.130|date: 2010/02/08> + 48.840|date: 2010/02/09> + 48.720|date: 2010/02/10> + 48.850|date: 2010/02/11> + 48.610|date: 2010/02/12> + 49.600|date: 2010/02/16> + 50.250|date: 2010/02/17> + 50.960|date: 2010/02/18> + 51.000|date: 2010/02/19> + 50.890|date: 2010/02/22> + 50.740|date: 2010/02/23> + 51.000|date: 2010/02/24> + 50.960|date: 2010/02/25> + 50.990|date: 2010/02/26> + 51.660|date: 2010/03/01> + 51.740|date: 2010/03/02> + 51.350|date: 2010/03/03> + 51.570|date: 2010/03/04> + 52.250|date: 2010/03/05> + 51.980|date: 2010/03/08> + 52.230|date: 2010/03/09> + 52.090|date: 2010/03/10> + 52.030|date: 2010/03/11> + 52.430|date: 2010/03/12> + 52.430|date: 2010/03/15> + 52.460|date: 2010/03/16> + 52.750|date: 2010/03/17> + 52.830|date: 2010/03/18> + 52.950|date: 2010/03/19> + 53.040|date: 2010/03/22> + 53.160|date: 2010/03/23> + 53.220|date: 2010/03/24> + 53.790|date: 2010/03/25> + 53.690|date: 2010/03/26> + 53.630|date: 2010/03/29> + 53.370|date: 2010/03/30> + 53.390|date: 2010/03/31> + 53.750|date: 2010/04/01> + 53.950|date: 2010/04/05> + 53.970|date: 2010/04/06> + 53.840|date: 2010/04/07> + 53.750|date: 2010/04/08> + 53.870|date: 2010/04/09> + 54.000|date: 2010/04/12> + 53.980|date: 2010/04/13> + 54.640|date: 2010/04/14> + 54.310|date: 2010/04/15> + 54.750|date: 2010/04/16> + 53.730|date: 2010/04/19> + 53.990|date: 2010/04/20> + 54.030|date: 2010/04/21> + 53.520|date: 2010/04/22> + 53.910|date: 2010/04/23> + 54.600|date: 2010/04/26> + 54.250|date: 2010/04/27> + 53.540|date: 2010/04/28> + 53.000|date: 2010/04/29> + 53.380|date: 2010/04/30> + 52.950|date: 2010/05/03> + 52.250|date: 2010/05/04> + 51.115|date: 2010/05/05> + 51.990|date: 2010/05/06> + 48.300|date: 2010/05/07> + 50.330|date: 2010/05/10> + 49.470|date: 2010/05/11> + 49.860|date: 2010/05/12> + 50.000|date: 2010/05/13> + 48.200|date: 2010/05/14> + 47.690|date: 2010/05/17> + 48.280|date: 2010/05/18> + 48.150|date: 2010/05/19> + 46.760|date: 2010/05/20> + 46.810|date: 2010/05/21> + 46.980|date: 2010/05/24> + 45.900|date: 2010/05/25> + 46.750|date: 2010/05/26> + 47.090|date: 2010/05/27> + 47.070|date: 2010/05/28> + 46.570|date: 2010/06/01> + 47.340|date: 2010/06/02> + 47.720|date: 2010/06/03> + 47.100|date: 2010/06/04> + 46.450|date: 2010/06/07> + 45.970|date: 2010/06/08> + 46.490|date: 2010/06/09> + 46.620|date: 2010/06/10> + 47.280|date: 2010/06/11> + 48.220|date: 2010/06/14> + 48.070|date: 2010/06/15> + 48.170|date: 2010/06/16> + 48.420|date: 2010/06/17> + 48.620|date: 2010/06/18> + 48.500|date: 2010/06/21> + 48.000|date: 2010/06/22> + 47.400|date: 2010/06/23> + 46.790|date: 2010/06/24> + 46.380|date: 2010/06/25> + 46.460|date: 2010/06/28> + 45.680|date: 2010/06/29> + 44.230|date: 2010/06/30> + 43.550|date: 2010/07/01> + 43.160|date: 2010/07/02> + 44.070|date: 2010/07/06> + 45.060|date: 2010/07/07> + 45.590|date: 2010/07/08> + 45.500|date: 2010/07/09> + 45.780|date: 2010/07/12> + 47.020|date: 2010/07/13> + 47.970|date: 2010/07/14> + 47.530|date: 2010/07/15> + 47.390|date: 2010/07/16> + 46.950|date: 2010/07/19> + 46.670|date: 2010/07/20> + 46.750|date: 2010/07/21> + 46.160|date: 2010/07/22> + 46.440|date: 2010/07/23> + 46.580|date: 2010/07/26> + 47.830|date: 2010/07/27> + 47.700|date: 2010/07/28> + 47.670|date: 2010/07/29> + 46.620|date: 2010/07/30> + 47.800|date: 2010/08/02> + 47.640|date: 2010/08/03> + 47.700|date: 2010/08/04> + 46.690|date: 2010/08/05> + 46.320|date: 2010/08/06> + 43.840|date: 2010/08/09> + 42.980|date: 2010/08/10> + 42.150|date: 2010/08/11> + 40.470|date: 2010/08/12> + 40.980|date: 2010/08/13> + 41.090|date: 2010/08/16> + 41.350|date: 2010/08/17> + 41.700|date: 2010/08/19> + 40.590|date: 2010/08/20> low |ticker: HPQ> => 43.830|date: 2009/08/21> + 44.530|date: 2009/08/24> + 44.500|date: 2009/08/25> + 44.100|date: 2009/08/26> + 44.190|date: 2009/08/27> + 44.580|date: 2009/08/28> + 43.920|date: 2009/08/31> + 43.650|date: 2009/09/01> + 43.600|date: 2009/09/02> + 44.160|date: 2009/09/03> + 44.470|date: 2009/09/04> + 45.010|date: 2009/09/09> + 45.770|date: 2009/09/10> + 45.870|date: 2009/09/11> + 45.320|date: 2009/09/14> + 45.260|date: 2009/09/15> + 45.430|date: 2009/09/16> + 45.390|date: 2009/09/17> + 45.730|date: 2009/09/18> + 45.510|date: 2009/09/21> + 46.800|date: 2009/09/22> + 46.820|date: 2009/09/23> + 46.510|date: 2009/09/24> + 46.360|date: 2009/09/25> + 46.850|date: 2009/09/28> + 47.260|date: 2009/09/29> + 46.670|date: 2009/09/30> + 45.810|date: 2009/10/01> + 45.200|date: 2009/10/02> + 45.330|date: 2009/10/05> + 46.110|date: 2009/10/06> + 46.260|date: 2009/10/07> + 46.350|date: 2009/10/08> + 46.380|date: 2009/10/09> + 46.850|date: 2009/10/12> + 46.550|date: 2009/10/13> + 47.370|date: 2009/10/14> + 47.630|date: 2009/10/15> + 47.450|date: 2009/10/16> + 48.140|date: 2009/10/19> + 48.350|date: 2009/10/20> + 48.160|date: 2009/10/21> + 47.730|date: 2009/10/22> + 48.250|date: 2009/10/23> + 47.570|date: 2009/10/26> + 47.120|date: 2009/10/27> + 46.850|date: 2009/10/28> + 48.010|date: 2009/11/05> + 48.520|date: 2009/11/06> + 48.820|date: 2009/11/09> + 49.650|date: 2009/11/10> + 49.710|date: 2009/11/11> + 49.525|date: 2009/11/12> + 49.400|date: 2009/11/13> + 49.860|date: 2009/11/16> + 50.250|date: 2009/11/17> + 50.270|date: 2009/11/18> + 49.320|date: 2009/11/19> + 49.510|date: 2009/11/20> + 50.350|date: 2009/11/23> + 49.840|date: 2009/11/24> + 49.960|date: 2009/11/25> + 48.600|date: 2009/11/27> + 48.810|date: 2009/11/30> + 49.350|date: 2009/12/01> + 48.900|date: 2009/12/02> + 48.880|date: 2009/12/03> + 49.100|date: 2009/12/04> + 49.150|date: 2009/12/07> + 48.820|date: 2009/12/08> + 48.810|date: 2009/12/09> + 49.790|date: 2009/12/10> + 49.890|date: 2009/12/11> + 49.930|date: 2009/12/14> + 50.330|date: 2009/12/15> + 50.890|date: 2009/12/16> + 50.260|date: 2009/12/17> + 50.700|date: 2009/12/18> + 51.450|date: 2009/12/21> + 51.900|date: 2009/12/22> + 52.020|date: 2009/12/23> + 52.160|date: 2009/12/24> + 52.450|date: 2009/12/28> + 52.530|date: 2009/12/29> + 52.280|date: 2009/12/30> + 51.470|date: 2009/12/31> + 51.320|date: 2010/01/04> + 52.100|date: 2010/01/05> + 52.050|date: 2010/01/06> + 52.000|date: 2010/01/07> + 52.030|date: 2010/01/08> + 51.940|date: 2010/01/11> + 51.790|date: 2010/01/12> + 51.650|date: 2010/01/13> + 52.130|date: 2010/01/14> + 52.060|date: 2010/01/15> + 52.095|date: 2010/01/19> + 51.490|date: 2010/01/20> + 50.890|date: 2010/01/21> + 49.250|date: 2010/01/22> + 49.410|date: 2010/01/25> + 49.580|date: 2010/01/26> + 48.510|date: 2010/01/27> + 47.510|date: 2010/01/28> + 46.800|date: 2010/01/29> + 47.200|date: 2010/02/01> + 47.980|date: 2010/02/02> + 48.260|date: 2010/02/03> + 46.980|date: 2010/02/04> + 46.460|date: 2010/02/05> + 47.050|date: 2010/02/08> + 47.860|date: 2010/02/09> + 47.750|date: 2010/02/10> + 47.820|date: 2010/02/11> + 47.620|date: 2010/02/12> + 48.790|date: 2010/02/16> + 49.700|date: 2010/02/17> + 49.870|date: 2010/02/18> + 50.200|date: 2010/02/19> + 50.260|date: 2010/02/22> + 49.980|date: 2010/02/23> + 50.020|date: 2010/02/24> + 49.930|date: 2010/02/25> + 50.610|date: 2010/02/26> + 50.680|date: 2010/03/01> + 50.930|date: 2010/03/02> + 51.000|date: 2010/03/03> + 51.040|date: 2010/03/04> + 51.660|date: 2010/03/05> + 51.580|date: 2010/03/08> + 51.470|date: 2010/03/09> + 51.610|date: 2010/03/10> + 51.380|date: 2010/03/11> + 51.820|date: 2010/03/12> + 51.910|date: 2010/03/15> + 52.090|date: 2010/03/16> + 52.180|date: 2010/03/17> + 52.110|date: 2010/03/18> + 52.210|date: 2010/03/19> + 52.130|date: 2010/03/22> + 52.710|date: 2010/03/23> + 52.790|date: 2010/03/24> + 53.170|date: 2010/03/25> + 53.240|date: 2010/03/26> + 52.900|date: 2010/03/29> + 52.930|date: 2010/03/30> + 52.820|date: 2010/03/31> + 52.930|date: 2010/04/01> + 53.190|date: 2010/04/05> + 53.360|date: 2010/04/06> + 52.960|date: 2010/04/07> + 52.770|date: 2010/04/08> + 53.400|date: 2010/04/09> + 53.770|date: 2010/04/12> + 53.560|date: 2010/04/13> + 53.950|date: 2010/04/14> + 53.550|date: 2010/04/15> + 53.530|date: 2010/04/16> + 53.045|date: 2010/04/19> + 53.360|date: 2010/04/20> + 53.250|date: 2010/04/21> + 52.510|date: 2010/04/22> + 53.030|date: 2010/04/23> + 53.820|date: 2010/04/26> + 53.110|date: 2010/04/27> + 53.100|date: 2010/04/28> + 52.550|date: 2010/04/29> + 51.920|date: 2010/04/30> + 51.990|date: 2010/05/03> + 50.300|date: 2010/05/04> + 50.050|date: 2010/05/05> + 41.940|date: 2010/05/06> + 45.610|date: 2010/05/07> + 48.800|date: 2010/05/10> + 48.220|date: 2010/05/11> + 48.620|date: 2010/05/12> + 48.610|date: 2010/05/13> + 46.590|date: 2010/05/14> + 46.640|date: 2010/05/17> + 46.660|date: 2010/05/18> + 46.340|date: 2010/05/19> + 45.110|date: 2010/05/20> + 44.800|date: 2010/05/21> + 45.640|date: 2010/05/24> + 44.170|date: 2010/05/25> + 45.590|date: 2010/05/26> + 46.350|date: 2010/05/27> + 45.760|date: 2010/05/28> + 45.500|date: 2010/06/01> + 46.000|date: 2010/06/02> + 47.070|date: 2010/06/03> + 45.790|date: 2010/06/04> + 45.210|date: 2010/06/07> + 45.030|date: 2010/06/08> + 45.210|date: 2010/06/09> + 45.920|date: 2010/06/10> + 46.120|date: 2010/06/11> + 46.830|date: 2010/06/14> + 47.020|date: 2010/06/15> + 47.180|date: 2010/06/16> + 47.190|date: 2010/06/17> + 47.940|date: 2010/06/18> + 47.210|date: 2010/06/21> + 46.700|date: 2010/06/22> + 46.500|date: 2010/06/23> + 45.760|date: 2010/06/24> + 45.350|date: 2010/06/25> + 45.610|date: 2010/06/28> + 44.020|date: 2010/06/29> + 43.130|date: 2010/06/30> + 42.420|date: 2010/07/01> + 42.305|date: 2010/07/02> + 42.790|date: 2010/07/06> + 43.150|date: 2010/07/07> + 44.890|date: 2010/07/08> + 44.990|date: 2010/07/09> + 45.020|date: 2010/07/12> + 45.910|date: 2010/07/13> + 47.020|date: 2010/07/14> + 46.650|date: 2010/07/15> + 46.100|date: 2010/07/16> + 46.130|date: 2010/07/19> + 45.580|date: 2010/07/20> + 45.270|date: 2010/07/21> + 45.730|date: 2010/07/22> + 45.715|date: 2010/07/23> + 46.020|date: 2010/07/26> + 46.780|date: 2010/07/27> + 46.930|date: 2010/07/28> + 46.320|date: 2010/07/29> + 45.710|date: 2010/07/30> + 46.400|date: 2010/08/02> + 47.080|date: 2010/08/03> + 46.650|date: 2010/08/04> + 46.020|date: 2010/08/05> + 41.850|date: 2010/08/06> + 42.430|date: 2010/08/09> + 42.160|date: 2010/08/10> + 40.660|date: 2010/08/11> + 39.950|date: 2010/08/12> + 40.250|date: 2010/08/13> + 40.350|date: 2010/08/16> + 40.720|date: 2010/08/17> + 40.330|date: 2010/08/19> + 39.330|date: 2010/08/20> close |ticker: HPQ> => 44.780|date: 2009/08/21> + 44.790|date: 2009/08/24> + 44.680|date: 2009/08/25> + 44.480|date: 2009/08/26> + 44.810|date: 2009/08/27> + 44.760|date: 2009/08/28> + 44.890|date: 2009/08/31> + 43.870|date: 2009/09/01> + 44.250|date: 2009/09/02> + 44.450|date: 2009/09/03> + 45.100|date: 2009/09/04> + 45.980|date: 2009/09/09> + 46.500|date: 2009/09/10> + 46.100|date: 2009/09/11> + 45.700|date: 2009/09/14> + 45.640|date: 2009/09/15> + 45.640|date: 2009/09/16> + 45.710|date: 2009/09/17> + 46.150|date: 2009/09/18> + 46.350|date: 2009/09/21> + 47.010|date: 2009/09/22> + 46.930|date: 2009/09/23> + 46.870|date: 2009/09/24> + 47.020|date: 2009/09/25> + 47.880|date: 2009/09/28> + 47.440|date: 2009/09/29> + 47.210|date: 2009/09/30> + 45.960|date: 2009/10/01> + 45.280|date: 2009/10/02> + 46.070|date: 2009/10/05> + 47.010|date: 2009/10/06> + 46.560|date: 2009/10/07> + 46.460|date: 2009/10/08> + 47.380|date: 2009/10/09> + 47.040|date: 2009/10/12> + 46.690|date: 2009/10/13> + 47.890|date: 2009/10/14> + 48.000|date: 2009/10/15> + 48.370|date: 2009/10/16> + 48.470|date: 2009/10/19> + 48.740|date: 2009/10/20> + 48.220|date: 2009/10/21> + 48.320|date: 2009/10/22> + 48.560|date: 2009/10/23> + 47.860|date: 2009/10/26> + 47.300|date: 2009/10/27> + 46.930|date: 2009/10/28> + 48.850|date: 2009/11/05> + 49.160|date: 2009/11/06> + 49.990|date: 2009/11/09> + 49.960|date: 2009/11/10> + 50.000|date: 2009/11/11> + 49.700|date: 2009/11/12> + 49.910|date: 2009/11/13> + 50.810|date: 2009/11/16> + 51.320|date: 2009/11/17> + 50.480|date: 2009/11/18> + 49.820|date: 2009/11/19> + 50.040|date: 2009/11/20> + 51.020|date: 2009/11/23> + 50.190|date: 2009/11/24> + 50.050|date: 2009/11/25> + 49.070|date: 2009/11/27> + 49.060|date: 2009/11/30> + 49.590|date: 2009/12/01> + 48.980|date: 2009/12/02> + 48.960|date: 2009/12/03> + 49.790|date: 2009/12/04> + 49.210|date: 2009/12/07> + 48.940|date: 2009/12/08> + 49.950|date: 2009/12/09> + 50.140|date: 2009/12/10> + 50.050|date: 2009/12/11> + 50.680|date: 2009/12/14> + 50.990|date: 2009/12/15> + 51.360|date: 2009/12/16> + 50.560|date: 2009/12/17> + 51.500|date: 2009/12/18> + 51.990|date: 2009/12/21> + 52.460|date: 2009/12/22> + 52.490|date: 2009/12/23> + 52.870|date: 2009/12/24> + 52.760|date: 2009/12/28> + 52.570|date: 2009/12/29> + 52.930|date: 2009/12/30> + 51.510|date: 2009/12/31> + 52.450|date: 2010/01/04> + 52.670|date: 2010/01/05> + 52.180|date: 2010/01/06> + 52.200|date: 2010/01/07> + 52.590|date: 2010/01/08> + 52.430|date: 2010/01/11> + 51.970|date: 2010/01/12> + 52.220|date: 2010/01/13> + 52.510|date: 2010/01/14> + 52.470|date: 2010/01/15> + 52.750|date: 2010/01/19> + 52.210|date: 2010/01/20> + 51.290|date: 2010/01/21> + 49.290|date: 2010/01/22> + 50.060|date: 2010/01/25> + 49.740|date: 2010/01/26> + 49.450|date: 2010/01/27> + 47.790|date: 2010/01/28> + 47.070|date: 2010/01/29> + 47.830|date: 2010/02/01> + 48.590|date: 2010/02/02> + 48.730|date: 2010/02/03> + 47.030|date: 2010/02/04> + 47.320|date: 2010/02/05> + 47.590|date: 2010/02/08> + 48.120|date: 2010/02/09> + 48.020|date: 2010/02/10> + 48.620|date: 2010/02/11> + 48.460|date: 2010/02/12> + 49.440|date: 2010/02/16> + 50.120|date: 2010/02/17> + 50.810|date: 2010/02/18> + 50.790|date: 2010/02/19> + 50.560|date: 2010/02/22> + 50.120|date: 2010/02/23> + 50.790|date: 2010/02/24> + 50.920|date: 2010/02/25> + 50.790|date: 2010/02/26> + 51.540|date: 2010/03/01> + 51.120|date: 2010/03/02> + 51.100|date: 2010/03/03> + 51.510|date: 2010/03/04> + 52.030|date: 2010/03/05> + 51.730|date: 2010/03/08> + 51.880|date: 2010/03/09> + 51.780|date: 2010/03/10> + 52.020|date: 2010/03/11> + 52.360|date: 2010/03/12> + 52.420|date: 2010/03/15> + 52.350|date: 2010/03/16> + 52.230|date: 2010/03/17> + 52.730|date: 2010/03/18> + 52.490|date: 2010/03/19> + 52.950|date: 2010/03/22> + 53.150|date: 2010/03/23> + 53.060|date: 2010/03/24> + 53.500|date: 2010/03/25> + 53.420|date: 2010/03/26> + 52.970|date: 2010/03/29> + 53.260|date: 2010/03/30> + 53.150|date: 2010/03/31> + 53.240|date: 2010/04/01> + 53.870|date: 2010/04/05> + 53.860|date: 2010/04/06> + 53.290|date: 2010/04/07> + 53.630|date: 2010/04/08> + 53.870|date: 2010/04/09> + 53.880|date: 2010/04/12> + 53.780|date: 2010/04/13> + 54.520|date: 2010/04/14> + 54.230|date: 2010/04/15> + 53.750|date: 2010/04/16> + 53.640|date: 2010/04/19> + 53.560|date: 2010/04/20> + 53.700|date: 2010/04/21> + 53.310|date: 2010/04/22> + 53.900|date: 2010/04/23> + 54.260|date: 2010/04/26> + 53.250|date: 2010/04/27> + 53.280|date: 2010/04/28> + 52.880|date: 2010/04/29> + 51.970|date: 2010/04/30> + 52.710|date: 2010/05/03> + 50.640|date: 2010/05/04> + 50.930|date: 2010/05/05> + 48.330|date: 2010/05/06> + 46.730|date: 2010/05/07> + 49.097|date: 2010/05/10> + 48.420|date: 2010/05/11> + 49.560|date: 2010/05/12> + 48.720|date: 2010/05/13> + 47.430|date: 2010/05/14> + 47.520|date: 2010/05/17> + 46.790|date: 2010/05/18> + 47.000|date: 2010/05/19> + 45.950|date: 2010/05/20> + 46.580|date: 2010/05/21> + 45.690|date: 2010/05/24> + 45.850|date: 2010/05/25> + 45.720|date: 2010/05/26> + 46.940|date: 2010/05/27> + 46.010|date: 2010/05/28> + 45.580|date: 2010/06/01> + 47.270|date: 2010/06/02> + 47.480|date: 2010/06/03> + 46.050|date: 2010/06/04> + 45.237|date: 2010/06/07> + 45.880|date: 2010/06/08> + 45.410|date: 2010/06/09> + 46.500|date: 2010/06/10> + 47.190|date: 2010/06/11> + 46.880|date: 2010/06/14> + 47.980|date: 2010/06/15> + 48.010|date: 2010/06/16> + 48.240|date: 2010/06/17> + 47.980|date: 2010/06/18> + 47.510|date: 2010/06/21> + 46.770|date: 2010/06/22> + 46.890|date: 2010/06/23> + 45.890|date: 2010/06/24> + 45.920|date: 2010/06/25> + 46.070|date: 2010/06/28> + 44.300|date: 2010/06/29> + 43.280|date: 2010/06/30> + 42.890|date: 2010/07/01> + 42.810|date: 2010/07/02> + 43.170|date: 2010/07/06> + 44.960|date: 2010/07/07> + 45.480|date: 2010/07/08> + 45.250|date: 2010/07/09> + 45.680|date: 2010/07/12> + 46.770|date: 2010/07/13> + 47.340|date: 2010/07/14> + 47.420|date: 2010/07/15> + 46.200|date: 2010/07/16> + 46.680|date: 2010/07/19> + 46.610|date: 2010/07/20> + 45.480|date: 2010/07/21> + 46.070|date: 2010/07/22> + 46.150|date: 2010/07/23> + 46.570|date: 2010/07/26> + 47.570|date: 2010/07/27> + 47.130|date: 2010/07/28> + 46.410|date: 2010/07/29> + 46.040|date: 2010/07/30> + 47.560|date: 2010/08/02> + 47.360|date: 2010/08/03> + 46.770|date: 2010/08/04> + 46.350|date: 2010/08/05> + 41.850|date: 2010/08/06> + 42.600|date: 2010/08/09> + 42.330|date: 2010/08/10> + 40.770|date: 2010/08/11> + 40.140|date: 2010/08/12> + 40.450|date: 2010/08/13> + 40.550|date: 2010/08/16> + 40.820|date: 2010/08/17> + 40.760|date: 2010/08/19> + 39.850|date: 2010/08/20> volume |ticker: HPQ> => 189360.000|date: 2009/08/21> + 151223.000|date: 2009/08/24> + 180935.000|date: 2009/08/25> + 142640.000|date: 2009/08/26> + 150233.000|date: 2009/08/27> + 195886.000|date: 2009/08/28> + 128622.000|date: 2009/08/31> + 165190.000|date: 2009/09/01> + 161695.000|date: 2009/09/02> + 112306.000|date: 2009/09/03> + 87865.000|date: 2009/09/04> + 164827.000|date: 2009/09/09> + 148442.000|date: 2009/09/10> + 128405.000|date: 2009/09/11> + 129167.000|date: 2009/09/14> + 110880.000|date: 2009/09/15> + 138913.000|date: 2009/09/16> + 121683.000|date: 2009/09/17> + 199192.000|date: 2009/09/18> + 115153.000|date: 2009/09/21> + 143396.000|date: 2009/09/22> + 159870.000|date: 2009/09/23> + 132564.000|date: 2009/09/24> + 199795.000|date: 2009/09/25> + 166770.000|date: 2009/09/28> + 196504.000|date: 2009/09/29> + 213943.000|date: 2009/09/30> + 201211.000|date: 2009/10/01> + 181537.000|date: 2009/10/02> + 145959.000|date: 2009/10/05> + 157065.000|date: 2009/10/06> + 109239.000|date: 2009/10/07> + 150047.000|date: 2009/10/08> + 143001.000|date: 2009/10/09> + 85117.000|date: 2009/10/12> + 125360.000|date: 2009/10/13> + 145546.000|date: 2009/10/14> + 119243.000|date: 2009/10/15> + 194895.000|date: 2009/10/16> + 112206.000|date: 2009/10/19> + 123125.000|date: 2009/10/20> + 123810.000|date: 2009/10/21> + 91895.000|date: 2009/10/22> + 135517.000|date: 2009/10/23> + 112163.000|date: 2009/10/26> + 100760.000|date: 2009/10/27> + 118038.000|date: 2009/10/28> + 113869.000|date: 2009/11/05> + 108079.000|date: 2009/11/06> + 155663.000|date: 2009/11/09> + 106147.000|date: 2009/11/10> + 142343.000|date: 2009/11/11> + 219849.000|date: 2009/11/12> + 138587.000|date: 2009/11/13> + 206210.000|date: 2009/11/16> + 158170.000|date: 2009/11/17> + 165241.000|date: 2009/11/18> + 150789.000|date: 2009/11/19> + 143910.000|date: 2009/11/20> + 157755.000|date: 2009/11/23> + 172704.000|date: 2009/11/24> + 127459.000|date: 2009/11/25> + 99489.000|date: 2009/11/27> + 163605.000|date: 2009/11/30> + 183148.000|date: 2009/12/01> + 147563.000|date: 2009/12/02> + 157587.000|date: 2009/12/03> + 188959.000|date: 2009/12/04> + 130373.000|date: 2009/12/07> + 115792.000|date: 2009/12/08> + 175336.000|date: 2009/12/09> + 187607.000|date: 2009/12/10> + 118345.000|date: 2009/12/11> + 124780.000|date: 2009/12/14> + 185175.000|date: 2009/12/15> + 156350.000|date: 2009/12/16> + 140251.000|date: 2009/12/17> + 214550.000|date: 2009/12/18> + 158351.000|date: 2009/12/21> + 121903.000|date: 2009/12/22> + 80595.000|date: 2009/12/23> + 41617.000|date: 2009/12/24> + 111467.000|date: 2009/12/28> + 69672.000|date: 2009/12/29> + 66469.000|date: 2009/12/30> + 138584.000|date: 2009/12/31> + 126980.000|date: 2010/01/04> + 130934.000|date: 2010/01/05> + 117481.000|date: 2010/01/06> + 102246.000|date: 2010/01/07> + 102400.000|date: 2010/01/08> + 101433.000|date: 2010/01/11> + 123313.000|date: 2010/01/12> + 117897.000|date: 2010/01/13> + 161159.000|date: 2010/01/14> + 133552.000|date: 2010/01/15> + 113774.000|date: 2010/01/19> + 139006.000|date: 2010/01/20> + 184875.000|date: 2010/01/21> + 202566.000|date: 2010/01/22> + 134773.000|date: 2010/01/25> + 157299.000|date: 2010/01/26> + 180093.000|date: 2010/01/27> + 265807.000|date: 2010/01/28> + 234877.000|date: 2010/01/29> + 157411.000|date: 2010/02/01> + 174640.000|date: 2010/02/02> + 113596.000|date: 2010/02/03> + 216562.000|date: 2010/02/04> + 197313.000|date: 2010/02/05> + 176164.000|date: 2010/02/08> + 176219.000|date: 2010/02/09> + 138737.000|date: 2010/02/10> + 128553.000|date: 2010/02/11> + 157685.000|date: 2010/02/12> + 146878.000|date: 2010/02/16> + 234812.000|date: 2010/02/17> + 234795.000|date: 2010/02/18> + 166610.000|date: 2010/02/19> + 124376.000|date: 2010/02/22> + 120600.000|date: 2010/02/23> + 150162.000|date: 2010/02/24> + 128360.000|date: 2010/02/25> + 110182.000|date: 2010/02/26> + 141510.000|date: 2010/03/01> + 150130.000|date: 2010/03/02> + 114529.000|date: 2010/03/03> + 80805.000|date: 2010/03/04> + 154498.000|date: 2010/03/05> + 128837.000|date: 2010/03/08> + 102305.000|date: 2010/03/09> + 116885.000|date: 2010/03/10> + 95715.000|date: 2010/03/11> + 117594.000|date: 2010/03/12> + 102782.000|date: 2010/03/15> + 113059.000|date: 2010/03/16> + 142057.000|date: 2010/03/17> + 141304.000|date: 2010/03/18> + 209202.000|date: 2010/03/19> + 156911.000|date: 2010/03/22> + 96527.000|date: 2010/03/23> + 151214.000|date: 2010/03/24> + 168175.000|date: 2010/03/25> + 142262.000|date: 2010/03/26> + 102354.000|date: 2010/03/29> + 101431.000|date: 2010/03/30> + 128557.000|date: 2010/03/31> + 106839.000|date: 2010/04/01> + 98831.000|date: 2010/04/05> + 96845.000|date: 2010/04/06> + 120772.000|date: 2010/04/07> + 90070.000|date: 2010/04/08> + 74855.000|date: 2010/04/09> + 84561.000|date: 2010/04/12> + 81120.000|date: 2010/04/13> + 120325.000|date: 2010/04/14> + 141401.000|date: 2010/04/15> + 156285.000|date: 2010/04/16> + 107311.000|date: 2010/04/19> + 122521.000|date: 2010/04/20> + 115864.000|date: 2010/04/21> + 123919.000|date: 2010/04/22> + 97838.000|date: 2010/04/23> + 120982.000|date: 2010/04/26> + 145529.000|date: 2010/04/27> + 161032.000|date: 2010/04/28> + 195255.000|date: 2010/04/29> + 157321.000|date: 2010/04/30> + 116679.000|date: 2010/05/03> + 199885.000|date: 2010/05/04> + 140315.000|date: 2010/05/05> + 379371.000|date: 2010/05/06> + 386330.000|date: 2010/05/07> + 234999.000|date: 2010/05/10> + 173191.000|date: 2010/05/11> + 176842.000|date: 2010/05/12> + 154471.000|date: 2010/05/13> + 259608.000|date: 2010/05/14> + 169690.000|date: 2010/05/17> + 214393.000|date: 2010/05/18> + 323357.000|date: 2010/05/19> + 331693.000|date: 2010/05/20> + 278235.000|date: 2010/05/21> + 180751.000|date: 2010/05/24> + 227184.000|date: 2010/05/25> + 215611.000|date: 2010/05/26> + 179412.000|date: 2010/05/27> + 191373.000|date: 2010/05/28> + 177669.000|date: 2010/06/01> + 247432.000|date: 2010/06/02> + 168390.000|date: 2010/06/03> + 186938.000|date: 2010/06/04> + 154931.000|date: 2010/06/07> + 199262.000|date: 2010/06/08> + 190895.000|date: 2010/06/09> + 158935.000|date: 2010/06/10> + 114980.000|date: 2010/06/11> + 143708.000|date: 2010/06/14> + 158053.000|date: 2010/06/15> + 181158.000|date: 2010/06/16> + 163468.000|date: 2010/06/17> + 188640.000|date: 2010/06/18> + 126847.000|date: 2010/06/21> + 132488.000|date: 2010/06/22> + 128161.000|date: 2010/06/23> + 150881.000|date: 2010/06/24> + 240216.000|date: 2010/06/25> + 130959.000|date: 2010/06/28> + 221560.000|date: 2010/06/29> + 237071.000|date: 2010/06/30> + 213932.000|date: 2010/07/01> + 167399.000|date: 2010/07/02> + 171904.000|date: 2010/07/06> + 183185.000|date: 2010/07/07> + 132224.000|date: 2010/07/08> + 127495.000|date: 2010/07/09> + 105296.000|date: 2010/07/12> + 145065.000|date: 2010/07/13> + 137827.000|date: 2010/07/14> + 119712.000|date: 2010/07/15> + 133665.000|date: 2010/07/16> + 106116.000|date: 2010/07/19> + 158813.000|date: 2010/07/20> + 177187.000|date: 2010/07/21> + 171534.000|date: 2010/07/22> + 189335.000|date: 2010/07/23> + 162087.000|date: 2010/07/26> + 164859.000|date: 2010/07/27> + 112078.000|date: 2010/07/28> + 174490.000|date: 2010/07/29> + 126081.000|date: 2010/07/30> + 128052.000|date: 2010/08/02> + 96542.000|date: 2010/08/03> + 157456.000|date: 2010/08/04> + 134887.000|date: 2010/08/05> + 292832.000|date: 2010/08/06> + 2007321.000|date: 2010/08/09> + 733340.000|date: 2010/08/10> + 578258.000|date: 2010/08/11> + 526563.000|date: 2010/08/12> + 294734.000|date: 2010/08/13> + 228832.000|date: 2010/08/16> + 236262.000|date: 2010/08/17> + 253496.000|date: 2010/08/19> + 388550.000|date: 2010/08/20> open |ticker: HRB> => 17.710|date: 2009/08/21> + 17.660|date: 2009/08/24> + 17.640|date: 2009/08/25> + 17.710|date: 2009/08/26> + 17.700|date: 2009/08/27> + 17.750|date: 2009/08/28> + 17.420|date: 2009/08/31> + 17.120|date: 2009/09/01> + 16.805|date: 2009/09/02> + 16.870|date: 2009/09/03> + 16.630|date: 2009/09/04> + 16.480|date: 2009/09/09> + 17.170|date: 2009/09/10> + 17.350|date: 2009/09/11> + 17.320|date: 2009/09/14> + 17.360|date: 2009/09/15> + 17.260|date: 2009/09/16> + 17.620|date: 2009/09/17> + 17.570|date: 2009/09/18> + 17.480|date: 2009/09/21> + 17.300|date: 2009/09/22> + 17.590|date: 2009/09/23> + 18.120|date: 2009/09/24> + 17.730|date: 2009/09/25> + 17.990|date: 2009/09/28> + 18.320|date: 2009/09/29> + 18.650|date: 2009/09/30> + 18.430|date: 2009/10/01> + 18.380|date: 2009/10/02> + 18.080|date: 2009/10/05> + 18.180|date: 2009/10/06> + 18.370|date: 2009/10/07> + 18.710|date: 2009/10/08> + 19.300|date: 2009/10/09> + 19.490|date: 2009/10/12> + 19.360|date: 2009/10/13> + 19.540|date: 2009/10/14> + 19.690|date: 2009/10/15> + 19.770|date: 2009/10/16> + 20.000|date: 2009/10/19> + 19.710|date: 2009/10/20> + 19.560|date: 2009/10/21> + 19.580|date: 2009/10/22> + 19.830|date: 2009/10/23> + 18.890|date: 2009/10/26> + 18.600|date: 2009/10/27> + 18.970|date: 2009/10/28> + 18.340|date: 2009/11/05> + 18.630|date: 2009/11/06> + 19.070|date: 2009/11/09> + 19.400|date: 2009/11/10> + 19.470|date: 2009/11/11> + 19.490|date: 2009/11/12> + 19.360|date: 2009/11/13> + 19.730|date: 2009/11/16> + 20.450|date: 2009/11/17> + 20.630|date: 2009/11/18> + 20.630|date: 2009/11/19> + 20.360|date: 2009/11/20> + 20.480|date: 2009/11/23> + 20.610|date: 2009/11/24> + 20.730|date: 2009/11/25> + 20.100|date: 2009/11/27> + 20.420|date: 2009/11/30> + 20.520|date: 2009/12/01> + 20.650|date: 2009/12/02> + 20.600|date: 2009/12/03> + 20.350|date: 2009/12/04> + 20.140|date: 2009/12/07> + 20.200|date: 2009/12/08> + 19.740|date: 2009/12/09> + 19.750|date: 2009/12/10> + 20.000|date: 2009/12/11> + 20.670|date: 2009/12/14> + 20.960|date: 2009/12/15> + 21.140|date: 2009/12/16> + 20.580|date: 2009/12/17> + 20.210|date: 2009/12/18> + 20.570|date: 2009/12/21> + 20.640|date: 2009/12/22> + 20.570|date: 2009/12/23> + 20.760|date: 2009/12/24> + 21.880|date: 2009/12/28> + 22.350|date: 2009/12/29> + 22.540|date: 2009/12/30> + 22.590|date: 2009/12/31> + 22.890|date: 2010/01/04> + 22.750|date: 2010/01/05> + 22.340|date: 2010/01/06> + 21.840|date: 2010/01/07> + 21.910|date: 2010/01/08> + 21.960|date: 2010/01/11> + 21.840|date: 2010/01/12> + 22.050|date: 2010/01/13> + 22.800|date: 2010/01/14> + 23.000|date: 2010/01/15> + 22.740|date: 2010/01/19> + 22.590|date: 2010/01/20> + 23.230|date: 2010/01/21> + 22.540|date: 2010/01/22> + 22.390|date: 2010/01/25> + 22.120|date: 2010/01/26> + 21.900|date: 2010/01/27> + 22.010|date: 2010/01/28> + 21.800|date: 2010/01/29> + 21.580|date: 2010/02/01> + 21.570|date: 2010/02/02> + 21.650|date: 2010/02/03> + 21.510|date: 2010/02/04> + 20.920|date: 2010/02/05> + 20.850|date: 2010/02/08> + 21.120|date: 2010/02/09> + 21.130|date: 2010/02/10> + 20.690|date: 2010/02/11> + 20.700|date: 2010/02/12> + 20.720|date: 2010/02/16> + 20.770|date: 2010/02/17> + 21.060|date: 2010/02/18> + 21.290|date: 2010/02/19> + 20.370|date: 2010/02/22> + 19.770|date: 2010/02/23> + 16.540|date: 2010/02/24> + 17.080|date: 2010/02/25> + 17.260|date: 2010/02/26> + 17.430|date: 2010/03/01> + 17.240|date: 2010/03/02> + 16.940|date: 2010/03/03> + 16.920|date: 2010/03/04> + 16.870|date: 2010/03/05> + 16.760|date: 2010/03/08> + 16.600|date: 2010/03/09> + 16.690|date: 2010/03/10> + 16.570|date: 2010/03/11> + 16.780|date: 2010/03/12> + 16.730|date: 2010/03/15> + 16.870|date: 2010/03/16> + 16.920|date: 2010/03/17> + 16.870|date: 2010/03/18> + 17.000|date: 2010/03/19> + 16.870|date: 2010/03/22> + 17.250|date: 2010/03/23> + 17.600|date: 2010/03/24> + 17.470|date: 2010/03/25> + 17.600|date: 2010/03/26> + 17.850|date: 2010/03/29> + 17.790|date: 2010/03/30> + 17.820|date: 2010/03/31> + 17.880|date: 2010/04/01> + 18.090|date: 2010/04/05> + 18.080|date: 2010/04/06> + 17.970|date: 2010/04/07> + 18.040|date: 2010/04/08> + 18.300|date: 2010/04/09> + 18.320|date: 2010/04/12> + 18.070|date: 2010/04/13> + 18.330|date: 2010/04/14> + 18.020|date: 2010/04/15> + 17.780|date: 2010/04/16> + 17.950|date: 2010/04/19> + 18.070|date: 2010/04/20> + 18.070|date: 2010/04/21> + 17.840|date: 2010/04/22> + 17.610|date: 2010/04/23> + 17.990|date: 2010/04/26> + 18.210|date: 2010/04/27> + 18.050|date: 2010/04/28> + 18.400|date: 2010/04/29> + 18.930|date: 2010/04/30> + 18.340|date: 2010/05/03> + 18.760|date: 2010/05/04> + 18.490|date: 2010/05/05> + 18.290|date: 2010/05/06> + 17.370|date: 2010/05/07> + 17.720|date: 2010/05/10> + 17.940|date: 2010/05/11> + 17.430|date: 2010/05/12> + 17.400|date: 2010/05/13> + 17.130|date: 2010/05/14> + 17.050|date: 2010/05/17> + 17.140|date: 2010/05/18> + 16.660|date: 2010/05/19> + 16.560|date: 2010/05/20> + 15.750|date: 2010/05/21> + 16.320|date: 2010/05/24> + 15.780|date: 2010/05/25> + 16.050|date: 2010/05/26> + 16.130|date: 2010/05/27> + 16.250|date: 2010/05/28> + 15.960|date: 2010/06/01> + 15.910|date: 2010/06/02> + 16.210|date: 2010/06/03> + 16.030|date: 2010/06/04> + 15.850|date: 2010/06/07> + 15.320|date: 2010/06/08> + 15.530|date: 2010/06/09> + 15.350|date: 2010/06/10> + 15.760|date: 2010/06/11> + 15.870|date: 2010/06/14> + 15.870|date: 2010/06/15> + 15.900|date: 2010/06/16> + 15.960|date: 2010/06/17> + 15.970|date: 2010/06/18> + 15.890|date: 2010/06/21> + 15.750|date: 2010/06/22> + 15.250|date: 2010/06/23> + 15.310|date: 2010/06/24> + 15.090|date: 2010/06/25> + 15.690|date: 2010/06/28> + 16.020|date: 2010/06/29> + 15.720|date: 2010/06/30> + 15.700|date: 2010/07/01> + 15.560|date: 2010/07/02> + 15.390|date: 2010/07/06> + 15.280|date: 2010/07/07> + 14.490|date: 2010/07/08> + 14.180|date: 2010/07/09> + 14.570|date: 2010/07/12> + 14.510|date: 2010/07/13> + 14.620|date: 2010/07/14> + 14.460|date: 2010/07/15> + 14.570|date: 2010/07/16> + 14.280|date: 2010/07/19> + 14.500|date: 2010/07/20> + 14.680|date: 2010/07/21> + 14.920|date: 2010/07/22> + 15.050|date: 2010/07/23> + 15.340|date: 2010/07/26> + 15.630|date: 2010/07/27> + 15.510|date: 2010/07/28> + 15.580|date: 2010/07/29> + 15.360|date: 2010/07/30> + 15.790|date: 2010/08/02> + 15.760|date: 2010/08/03> + 15.640|date: 2010/08/04> + 15.310|date: 2010/08/05> + 14.890|date: 2010/08/06> + 14.890|date: 2010/08/09> + 14.660|date: 2010/08/10> + 14.500|date: 2010/08/11> + 14.100|date: 2010/08/12> + 14.210|date: 2010/08/13> + 14.090|date: 2010/08/16> + 14.170|date: 2010/08/17> + 13.860|date: 2010/08/19> + 13.600|date: 2010/08/20> high |ticker: HRB> => 17.840|date: 2009/08/21> + 17.730|date: 2009/08/24> + 17.810|date: 2009/08/25> + 17.950|date: 2009/08/26> + 17.750|date: 2009/08/27> + 17.750|date: 2009/08/28> + 17.420|date: 2009/08/31> + 17.460|date: 2009/09/01> + 16.930|date: 2009/09/02> + 17.040|date: 2009/09/03> + 16.940|date: 2009/09/04> + 17.210|date: 2009/09/09> + 17.310|date: 2009/09/10> + 17.450|date: 2009/09/11> + 17.490|date: 2009/09/14> + 17.550|date: 2009/09/15> + 17.670|date: 2009/09/16> + 17.800|date: 2009/09/17> + 17.860|date: 2009/09/18> + 17.600|date: 2009/09/21> + 17.550|date: 2009/09/22> + 18.080|date: 2009/09/23> + 18.190|date: 2009/09/24> + 18.060|date: 2009/09/25> + 18.330|date: 2009/09/28> + 18.670|date: 2009/09/29> + 18.690|date: 2009/09/30> + 18.670|date: 2009/10/01> + 18.420|date: 2009/10/02> + 18.140|date: 2009/10/05> + 18.540|date: 2009/10/06> + 18.850|date: 2009/10/07> + 19.390|date: 2009/10/08> + 19.450|date: 2009/10/09> + 19.560|date: 2009/10/12> + 19.550|date: 2009/10/13> + 19.820|date: 2009/10/14> + 19.900|date: 2009/10/15> + 19.815|date: 2009/10/16> + 20.000|date: 2009/10/19> + 19.820|date: 2009/10/20> + 19.880|date: 2009/10/21> + 19.920|date: 2009/10/22> + 19.870|date: 2009/10/23> + 19.390|date: 2009/10/26> + 18.930|date: 2009/10/27> + 18.990|date: 2009/10/28> + 18.730|date: 2009/11/05> + 18.980|date: 2009/11/06> + 19.420|date: 2009/11/09> + 19.470|date: 2009/11/10> + 19.650|date: 2009/11/11> + 19.740|date: 2009/11/12> + 19.750|date: 2009/11/13> + 20.620|date: 2009/11/16> + 20.710|date: 2009/11/17> + 20.790|date: 2009/11/18> + 20.800|date: 2009/11/19> + 20.525|date: 2009/11/20> + 20.750|date: 2009/11/23> + 20.760|date: 2009/11/24> + 20.770|date: 2009/11/25> + 20.500|date: 2009/11/27> + 20.485|date: 2009/11/30> + 20.740|date: 2009/12/01> + 20.830|date: 2009/12/02> + 20.660|date: 2009/12/03> + 20.570|date: 2009/12/04> + 20.550|date: 2009/12/07> + 20.410|date: 2009/12/08> + 19.910|date: 2009/12/09> + 20.060|date: 2009/12/10> + 20.760|date: 2009/12/11> + 21.080|date: 2009/12/14> + 21.080|date: 2009/12/15> + 21.150|date: 2009/12/16> + 20.645|date: 2009/12/17> + 20.480|date: 2009/12/18> + 20.740|date: 2009/12/21> + 20.680|date: 2009/12/22> + 20.900|date: 2009/12/23> + 21.720|date: 2009/12/24> + 22.260|date: 2009/12/28> + 22.590|date: 2009/12/29> + 22.760|date: 2009/12/30> + 22.830|date: 2009/12/31> + 22.926|date: 2010/01/04> + 22.840|date: 2010/01/05> + 22.750|date: 2010/01/06> + 22.220|date: 2010/01/07> + 22.170|date: 2010/01/08> + 22.170|date: 2010/01/11> + 22.020|date: 2010/01/12> + 22.330|date: 2010/01/13> + 23.120|date: 2010/01/14> + 23.000|date: 2010/01/15> + 22.950|date: 2010/01/19> + 22.930|date: 2010/01/20> + 23.230|date: 2010/01/21> + 22.780|date: 2010/01/22> + 22.450|date: 2010/01/25> + 22.150|date: 2010/01/26> + 22.070|date: 2010/01/27> + 22.010|date: 2010/01/28> + 22.000|date: 2010/01/29> + 21.760|date: 2010/02/01> + 21.810|date: 2010/02/02> + 21.840|date: 2010/02/03> + 21.560|date: 2010/02/04> + 21.050|date: 2010/02/05> + 21.130|date: 2010/02/08> + 21.340|date: 2010/02/09> + 21.180|date: 2010/02/10> + 20.890|date: 2010/02/11> + 20.880|date: 2010/02/12> + 20.980|date: 2010/02/16> + 21.040|date: 2010/02/17> + 21.300|date: 2010/02/18> + 21.290|date: 2010/02/19> + 20.670|date: 2010/02/22> + 19.990|date: 2010/02/23> + 17.350|date: 2010/02/24> + 17.350|date: 2010/02/25> + 17.490|date: 2010/02/26> + 17.540|date: 2010/03/01> + 17.370|date: 2010/03/02> + 17.180|date: 2010/03/03> + 16.960|date: 2010/03/04> + 17.000|date: 2010/03/05> + 16.900|date: 2010/03/08> + 16.900|date: 2010/03/09> + 16.710|date: 2010/03/10> + 16.970|date: 2010/03/11> + 16.960|date: 2010/03/12> + 16.950|date: 2010/03/15> + 17.030|date: 2010/03/16> + 17.050|date: 2010/03/17> + 17.020|date: 2010/03/18> + 17.150|date: 2010/03/19> + 17.180|date: 2010/03/22> + 17.650|date: 2010/03/23> + 17.610|date: 2010/03/24> + 17.675|date: 2010/03/25> + 17.710|date: 2010/03/26> + 17.850|date: 2010/03/29> + 18.000|date: 2010/03/30> + 17.870|date: 2010/03/31> + 18.130|date: 2010/04/01> + 18.210|date: 2010/04/05> + 18.080|date: 2010/04/06> + 18.120|date: 2010/04/07> + 18.320|date: 2010/04/08> + 18.350|date: 2010/04/09> + 18.520|date: 2010/04/12> + 18.470|date: 2010/04/13> + 18.410|date: 2010/04/14> + 18.030|date: 2010/04/15> + 17.990|date: 2010/04/16> + 18.070|date: 2010/04/19> + 18.120|date: 2010/04/20> + 18.090|date: 2010/04/21> + 17.900|date: 2010/04/22> + 18.085|date: 2010/04/23> + 18.060|date: 2010/04/26> + 18.550|date: 2010/04/27> + 18.510|date: 2010/04/28> + 18.940|date: 2010/04/29> + 18.970|date: 2010/04/30> + 18.990|date: 2010/05/03> + 18.850|date: 2010/05/04> + 18.650|date: 2010/05/05> + 18.390|date: 2010/05/06> + 17.560|date: 2010/05/07> + 18.080|date: 2010/05/10> + 18.000|date: 2010/05/11> + 17.550|date: 2010/05/12> + 17.540|date: 2010/05/13> + 17.320|date: 2010/05/14> + 17.460|date: 2010/05/17> + 17.190|date: 2010/05/18> + 16.990|date: 2010/05/19> + 16.560|date: 2010/05/20> + 16.380|date: 2010/05/21> + 16.420|date: 2010/05/24> + 15.910|date: 2010/05/25> + 16.100|date: 2010/05/26> + 16.250|date: 2010/05/27> + 16.250|date: 2010/05/28> + 16.220|date: 2010/06/01> + 16.140|date: 2010/06/02> + 16.340|date: 2010/06/03> + 16.210|date: 2010/06/04> + 15.930|date: 2010/06/07> + 15.570|date: 2010/06/08> + 15.740|date: 2010/06/09> + 15.890|date: 2010/06/10> + 15.880|date: 2010/06/11> + 16.030|date: 2010/06/14> + 15.990|date: 2010/06/15> + 15.930|date: 2010/06/16> + 15.960|date: 2010/06/17> + 15.970|date: 2010/06/18> + 16.000|date: 2010/06/21> + 15.760|date: 2010/06/22> + 15.490|date: 2010/06/23> + 15.310|date: 2010/06/24> + 16.050|date: 2010/06/25> + 16.420|date: 2010/06/28> + 16.070|date: 2010/06/29> + 15.900|date: 2010/06/30> + 15.727|date: 2010/07/01> + 15.630|date: 2010/07/02> + 15.700|date: 2010/07/06> + 15.530|date: 2010/07/07> + 14.500|date: 2010/07/08> + 14.720|date: 2010/07/09> + 14.650|date: 2010/07/12> + 14.725|date: 2010/07/13> + 14.660|date: 2010/07/14> + 14.620|date: 2010/07/15> + 14.590|date: 2010/07/16> + 14.750|date: 2010/07/19> + 14.730|date: 2010/07/20> + 15.020|date: 2010/07/21> + 15.110|date: 2010/07/22> + 15.260|date: 2010/07/23> + 15.620|date: 2010/07/26> + 15.690|date: 2010/07/27> + 15.750|date: 2010/07/28> + 15.670|date: 2010/07/29> + 15.750|date: 2010/07/30> + 15.970|date: 2010/08/02> + 15.810|date: 2010/08/03> + 15.700|date: 2010/08/04> + 15.480|date: 2010/08/05> + 15.070|date: 2010/08/06> + 14.940|date: 2010/08/09> + 14.830|date: 2010/08/10> + 14.579|date: 2010/08/11> + 14.230|date: 2010/08/12> + 14.240|date: 2010/08/13> + 14.130|date: 2010/08/16> + 14.240|date: 2010/08/17> + 13.910|date: 2010/08/19> + 13.620|date: 2010/08/20> low |ticker: HRB> => 17.500|date: 2009/08/21> + 17.430|date: 2009/08/24> + 17.540|date: 2009/08/25> + 17.630|date: 2009/08/26> + 17.400|date: 2009/08/27> + 17.250|date: 2009/08/28> + 17.120|date: 2009/08/31> + 16.900|date: 2009/09/01> + 16.600|date: 2009/09/02> + 16.510|date: 2009/09/03> + 16.410|date: 2009/09/04> + 16.480|date: 2009/09/09> + 16.975|date: 2009/09/10> + 17.130|date: 2009/09/11> + 17.210|date: 2009/09/14> + 17.170|date: 2009/09/15> + 17.250|date: 2009/09/16> + 17.500|date: 2009/09/17> + 17.450|date: 2009/09/18> + 17.270|date: 2009/09/21> + 17.210|date: 2009/09/22> + 17.430|date: 2009/09/23> + 17.660|date: 2009/09/24> + 17.600|date: 2009/09/25> + 17.750|date: 2009/09/28> + 18.180|date: 2009/09/29> + 18.290|date: 2009/09/30> + 18.110|date: 2009/10/01> + 18.070|date: 2009/10/02> + 17.820|date: 2009/10/05> + 18.100|date: 2009/10/06> + 18.140|date: 2009/10/07> + 18.500|date: 2009/10/08> + 19.180|date: 2009/10/09> + 19.190|date: 2009/10/12> + 19.090|date: 2009/10/13> + 19.390|date: 2009/10/14> + 19.530|date: 2009/10/15> + 19.580|date: 2009/10/16> + 19.580|date: 2009/10/19> + 19.600|date: 2009/10/20> + 19.510|date: 2009/10/21> + 19.360|date: 2009/10/22> + 19.350|date: 2009/10/23> + 18.800|date: 2009/10/26> + 18.515|date: 2009/10/27> + 18.550|date: 2009/10/28> + 18.100|date: 2009/11/05> + 18.630|date: 2009/11/06> + 18.870|date: 2009/11/09> + 19.280|date: 2009/11/10> + 19.350|date: 2009/11/11> + 19.310|date: 2009/11/12> + 19.350|date: 2009/11/13> + 19.670|date: 2009/11/16> + 20.330|date: 2009/11/17> + 20.460|date: 2009/11/18> + 20.210|date: 2009/11/19> + 20.295|date: 2009/11/20> + 20.480|date: 2009/11/23> + 20.460|date: 2009/11/24> + 20.420|date: 2009/11/25> + 20.060|date: 2009/11/27> + 20.170|date: 2009/11/30> + 20.400|date: 2009/12/01> + 20.010|date: 2009/12/02> + 20.160|date: 2009/12/03> + 20.040|date: 2009/12/04> + 20.100|date: 2009/12/07> + 19.780|date: 2009/12/08> + 19.570|date: 2009/12/09> + 19.750|date: 2009/12/10> + 19.880|date: 2009/12/11> + 20.670|date: 2009/12/14> + 20.760|date: 2009/12/15> + 20.730|date: 2009/12/16> + 20.150|date: 2009/12/17> + 20.190|date: 2009/12/18> + 20.360|date: 2009/12/21> + 20.420|date: 2009/12/22> + 20.440|date: 2009/12/23> + 20.670|date: 2009/12/24> + 21.670|date: 2009/12/28> + 21.950|date: 2009/12/29> + 22.000|date: 2009/12/30> + 22.260|date: 2009/12/31> + 22.600|date: 2010/01/04> + 21.400|date: 2010/01/05> + 21.680|date: 2010/01/06> + 21.800|date: 2010/01/07> + 21.870|date: 2010/01/08> + 21.540|date: 2010/01/11> + 21.770|date: 2010/01/12> + 21.900|date: 2010/01/13> + 22.500|date: 2010/01/14> + 22.580|date: 2010/01/15> + 22.600|date: 2010/01/19> + 22.590|date: 2010/01/20> + 22.370|date: 2010/01/21> + 22.210|date: 2010/01/22> + 21.940|date: 2010/01/25> + 21.690|date: 2010/01/26> + 21.660|date: 2010/01/27> + 21.600|date: 2010/01/28> + 21.510|date: 2010/01/29> + 21.460|date: 2010/02/01> + 21.480|date: 2010/02/02> + 21.520|date: 2010/02/03> + 21.070|date: 2010/02/04> + 20.540|date: 2010/02/05> + 20.840|date: 2010/02/08> + 20.990|date: 2010/02/09> + 20.720|date: 2010/02/10> + 20.470|date: 2010/02/11> + 20.530|date: 2010/02/12> + 20.710|date: 2010/02/16> + 20.760|date: 2010/02/17> + 20.930|date: 2010/02/18> + 20.870|date: 2010/02/19> + 19.890|date: 2010/02/22> + 19.630|date: 2010/02/23> + 15.900|date: 2010/02/24> + 16.840|date: 2010/02/25> + 16.700|date: 2010/02/26> + 17.130|date: 2010/03/01> + 16.730|date: 2010/03/02> + 16.870|date: 2010/03/03> + 16.660|date: 2010/03/04> + 16.620|date: 2010/03/05> + 16.650|date: 2010/03/08> + 15.950|date: 2010/03/09> + 16.420|date: 2010/03/10> + 16.570|date: 2010/03/11> + 16.650|date: 2010/03/12> + 16.690|date: 2010/03/15> + 16.840|date: 2010/03/16> + 16.800|date: 2010/03/17> + 16.800|date: 2010/03/18> + 16.810|date: 2010/03/19> + 16.660|date: 2010/03/22> + 17.200|date: 2010/03/23> + 17.370|date: 2010/03/24> + 17.350|date: 2010/03/25> + 17.430|date: 2010/03/26> + 17.560|date: 2010/03/29> + 17.700|date: 2010/03/30> + 17.650|date: 2010/03/31> + 17.830|date: 2010/04/01> + 18.010|date: 2010/04/05> + 17.900|date: 2010/04/06> + 17.910|date: 2010/04/07> + 17.860|date: 2010/04/08> + 18.130|date: 2010/04/09> + 18.300|date: 2010/04/12> + 17.890|date: 2010/04/13> + 17.960|date: 2010/04/14> + 17.810|date: 2010/04/15> + 17.630|date: 2010/04/16> + 17.790|date: 2010/04/19> + 17.920|date: 2010/04/20> + 17.630|date: 2010/04/21> + 17.540|date: 2010/04/22> + 17.430|date: 2010/04/23> + 17.720|date: 2010/04/26> + 17.850|date: 2010/04/27> + 18.020|date: 2010/04/28> + 18.290|date: 2010/04/29> + 18.300|date: 2010/04/30> + 18.300|date: 2010/05/03> + 18.440|date: 2010/05/04> + 18.230|date: 2010/05/05> + 16.860|date: 2010/05/06> + 16.810|date: 2010/05/07> + 17.670|date: 2010/05/10> + 17.310|date: 2010/05/11> + 17.350|date: 2010/05/12> + 17.240|date: 2010/05/13> + 16.870|date: 2010/05/14> + 16.690|date: 2010/05/17> + 16.690|date: 2010/05/18> + 16.590|date: 2010/05/19> + 16.060|date: 2010/05/20> + 15.750|date: 2010/05/21> + 16.060|date: 2010/05/24> + 15.610|date: 2010/05/25> + 15.750|date: 2010/05/26> + 15.980|date: 2010/05/27> + 16.010|date: 2010/05/28> + 15.830|date: 2010/06/01> + 15.860|date: 2010/06/02> + 16.160|date: 2010/06/03> + 15.680|date: 2010/06/04> + 15.550|date: 2010/06/07> + 15.260|date: 2010/06/08> + 15.100|date: 2010/06/09> + 15.350|date: 2010/06/10> + 15.680|date: 2010/06/11> + 15.720|date: 2010/06/14> + 15.770|date: 2010/06/15> + 15.770|date: 2010/06/16> + 15.670|date: 2010/06/17> + 15.690|date: 2010/06/18> + 15.630|date: 2010/06/21> + 15.260|date: 2010/06/22> + 15.150|date: 2010/06/23> + 14.910|date: 2010/06/24> + 15.030|date: 2010/06/25> + 15.660|date: 2010/06/28> + 15.510|date: 2010/06/29> + 15.590|date: 2010/06/30> + 15.250|date: 2010/07/01> + 15.190|date: 2010/07/02> + 15.180|date: 2010/07/06> + 15.160|date: 2010/07/07> + 13.440|date: 2010/07/08> + 14.110|date: 2010/07/09> + 14.110|date: 2010/07/12> + 14.460|date: 2010/07/13> + 14.360|date: 2010/07/14> + 14.300|date: 2010/07/15> + 13.980|date: 2010/07/16> + 14.250|date: 2010/07/19> + 14.180|date: 2010/07/20> + 14.610|date: 2010/07/21> + 14.825|date: 2010/07/22> + 14.950|date: 2010/07/23> + 15.230|date: 2010/07/26> + 15.510|date: 2010/07/27> + 15.450|date: 2010/07/28> + 15.400|date: 2010/07/29> + 15.220|date: 2010/07/30> + 15.680|date: 2010/08/02> + 15.540|date: 2010/08/03> + 15.330|date: 2010/08/04> + 14.970|date: 2010/08/05> + 14.700|date: 2010/08/06> + 14.690|date: 2010/08/09> + 14.630|date: 2010/08/10> + 14.210|date: 2010/08/11> + 14.000|date: 2010/08/12> + 14.000|date: 2010/08/13> + 13.980|date: 2010/08/16> + 14.000|date: 2010/08/17> + 13.590|date: 2010/08/19> + 13.430|date: 2010/08/20> close |ticker: HRB> => 17.610|date: 2009/08/21> + 17.620|date: 2009/08/24> + 17.720|date: 2009/08/25> + 17.730|date: 2009/08/26> + 17.600|date: 2009/08/27> + 17.380|date: 2009/08/28> + 17.280|date: 2009/08/31> + 16.900|date: 2009/09/01> + 16.730|date: 2009/09/02> + 17.010|date: 2009/09/03> + 16.620|date: 2009/09/04> + 17.160|date: 2009/09/09> + 17.290|date: 2009/09/10> + 17.380|date: 2009/09/11> + 17.320|date: 2009/09/14> + 17.440|date: 2009/09/15> + 17.640|date: 2009/09/16> + 17.530|date: 2009/09/17> + 17.580|date: 2009/09/18> + 17.300|date: 2009/09/21> + 17.520|date: 2009/09/22> + 17.850|date: 2009/09/23> + 17.740|date: 2009/09/24> + 17.960|date: 2009/09/25> + 18.260|date: 2009/09/28> + 18.570|date: 2009/09/29> + 18.380|date: 2009/09/30> + 18.510|date: 2009/10/01> + 18.070|date: 2009/10/02> + 18.060|date: 2009/10/05> + 18.380|date: 2009/10/06> + 18.820|date: 2009/10/07> + 19.350|date: 2009/10/08> + 19.450|date: 2009/10/09> + 19.350|date: 2009/10/12> + 19.240|date: 2009/10/13> + 19.800|date: 2009/10/14> + 19.820|date: 2009/10/15> + 19.760|date: 2009/10/16> + 19.780|date: 2009/10/19> + 19.660|date: 2009/10/20> + 19.650|date: 2009/10/21> + 19.880|date: 2009/10/22> + 19.460|date: 2009/10/23> + 19.120|date: 2009/10/26> + 18.800|date: 2009/10/27> + 18.590|date: 2009/10/28> + 18.720|date: 2009/11/05> + 18.940|date: 2009/11/06> + 19.420|date: 2009/11/09> + 19.340|date: 2009/11/10> + 19.540|date: 2009/11/11> + 19.360|date: 2009/11/12> + 19.610|date: 2009/11/13> + 20.510|date: 2009/11/16> + 20.680|date: 2009/11/17> + 20.770|date: 2009/11/18> + 20.400|date: 2009/11/19> + 20.380|date: 2009/11/20> + 20.650|date: 2009/11/23> + 20.760|date: 2009/11/24> + 20.490|date: 2009/11/25> + 20.390|date: 2009/11/27> + 20.300|date: 2009/11/30> + 20.670|date: 2009/12/01> + 20.650|date: 2009/12/02> + 20.210|date: 2009/12/03> + 20.220|date: 2009/12/04> + 20.480|date: 2009/12/07> + 19.900|date: 2009/12/08> + 19.730|date: 2009/12/09> + 19.870|date: 2009/12/10> + 20.620|date: 2009/12/11> + 21.050|date: 2009/12/14> + 20.970|date: 2009/12/15> + 20.750|date: 2009/12/16> + 20.150|date: 2009/12/17> + 20.430|date: 2009/12/18> + 20.570|date: 2009/12/21> + 20.570|date: 2009/12/22> + 20.830|date: 2009/12/23> + 21.590|date: 2009/12/24> + 21.930|date: 2009/12/28> + 22.500|date: 2009/12/29> + 22.650|date: 2009/12/30> + 22.620|date: 2009/12/31> + 22.660|date: 2010/01/04> + 22.340|date: 2010/01/05> + 21.810|date: 2010/01/06> + 21.910|date: 2010/01/07> + 22.000|date: 2010/01/08> + 22.100|date: 2010/01/11> + 21.970|date: 2010/01/12> + 22.270|date: 2010/01/13> + 23.070|date: 2010/01/14> + 22.720|date: 2010/01/15> + 22.910|date: 2010/01/19> + 22.820|date: 2010/01/20> + 22.670|date: 2010/01/21> + 22.220|date: 2010/01/22> + 22.240|date: 2010/01/25> + 21.730|date: 2010/01/26> + 22.020|date: 2010/01/27> + 21.780|date: 2010/01/28> + 21.520|date: 2010/01/29> + 21.580|date: 2010/02/01> + 21.690|date: 2010/02/02> + 21.670|date: 2010/02/03> + 21.100|date: 2010/02/04> + 20.880|date: 2010/02/05> + 20.960|date: 2010/02/08> + 21.120|date: 2010/02/09> + 20.800|date: 2010/02/10> + 20.780|date: 2010/02/11> + 20.850|date: 2010/02/12> + 20.880|date: 2010/02/16> + 21.040|date: 2010/02/17> + 21.300|date: 2010/02/18> + 21.120|date: 2010/02/19> + 20.160|date: 2010/02/22> + 19.730|date: 2010/02/23> + 17.320|date: 2010/02/24> + 17.340|date: 2010/02/25> + 17.280|date: 2010/02/26> + 17.150|date: 2010/03/01> + 16.880|date: 2010/03/02> + 16.910|date: 2010/03/03> + 16.820|date: 2010/03/04> + 16.690|date: 2010/03/05> + 16.740|date: 2010/03/08> + 16.680|date: 2010/03/09> + 16.570|date: 2010/03/10> + 16.860|date: 2010/03/11> + 16.810|date: 2010/03/12> + 16.840|date: 2010/03/15> + 16.940|date: 2010/03/16> + 16.870|date: 2010/03/17> + 16.990|date: 2010/03/18> + 16.910|date: 2010/03/19> + 17.130|date: 2010/03/22> + 17.620|date: 2010/03/23> + 17.460|date: 2010/03/24> + 17.360|date: 2010/03/25> + 17.680|date: 2010/03/26> + 17.780|date: 2010/03/29> + 17.870|date: 2010/03/30> + 17.800|date: 2010/03/31> + 18.050|date: 2010/04/01> + 18.140|date: 2010/04/05> + 18.010|date: 2010/04/06> + 18.100|date: 2010/04/07> + 18.300|date: 2010/04/08> + 18.330|date: 2010/04/09> + 18.440|date: 2010/04/12> + 18.280|date: 2010/04/13> + 18.000|date: 2010/04/14> + 17.820|date: 2010/04/15> + 17.940|date: 2010/04/16> + 18.000|date: 2010/04/19> + 18.110|date: 2010/04/20> + 17.720|date: 2010/04/21> + 17.670|date: 2010/04/22> + 18.070|date: 2010/04/23> + 17.760|date: 2010/04/26> + 18.070|date: 2010/04/27> + 18.340|date: 2010/04/28> + 18.910|date: 2010/04/29> + 18.310|date: 2010/04/30> + 18.920|date: 2010/05/03> + 18.540|date: 2010/05/04> + 18.340|date: 2010/05/05> + 17.400|date: 2010/05/06> + 17.180|date: 2010/05/07> + 18.000|date: 2010/05/10> + 17.340|date: 2010/05/11> + 17.390|date: 2010/05/12> + 17.270|date: 2010/05/13> + 16.970|date: 2010/05/14> + 17.040|date: 2010/05/17> + 16.750|date: 2010/05/18> + 16.830|date: 2010/05/19> + 16.060|date: 2010/05/20> + 16.370|date: 2010/05/21> + 16.060|date: 2010/05/24> + 15.890|date: 2010/05/25> + 15.850|date: 2010/05/26> + 16.240|date: 2010/05/27> + 16.080|date: 2010/05/28> + 15.830|date: 2010/06/01> + 16.140|date: 2010/06/02> + 16.330|date: 2010/06/03> + 15.730|date: 2010/06/04> + 15.550|date: 2010/06/07> + 15.530|date: 2010/06/08> + 15.170|date: 2010/06/09> + 15.870|date: 2010/06/10> + 15.860|date: 2010/06/11> + 15.740|date: 2010/06/14> + 15.990|date: 2010/06/15> + 15.870|date: 2010/06/16> + 15.930|date: 2010/06/17> + 15.800|date: 2010/06/18> + 15.700|date: 2010/06/21> + 15.270|date: 2010/06/22> + 15.370|date: 2010/06/23> + 14.960|date: 2010/06/24> + 15.550|date: 2010/06/25> + 16.250|date: 2010/06/28> + 15.710|date: 2010/06/29> + 15.690|date: 2010/06/30> + 15.530|date: 2010/07/01> + 15.240|date: 2010/07/02> + 15.300|date: 2010/07/06> + 15.490|date: 2010/07/07> + 14.220|date: 2010/07/08> + 14.600|date: 2010/07/09> + 14.370|date: 2010/07/12> + 14.580|date: 2010/07/13> + 14.460|date: 2010/07/14> + 14.610|date: 2010/07/15> + 13.980|date: 2010/07/16> + 14.610|date: 2010/07/19> + 14.690|date: 2010/07/20> + 14.840|date: 2010/07/21> + 15.050|date: 2010/07/22> + 15.230|date: 2010/07/23> + 15.520|date: 2010/07/26> + 15.630|date: 2010/07/27> + 15.480|date: 2010/07/28> + 15.450|date: 2010/07/29> + 15.680|date: 2010/07/30> + 15.830|date: 2010/08/02> + 15.580|date: 2010/08/03> + 15.410|date: 2010/08/04> + 15.010|date: 2010/08/05> + 14.870|date: 2010/08/06> + 14.780|date: 2010/08/09> + 14.730|date: 2010/08/10> + 14.210|date: 2010/08/11> + 14.230|date: 2010/08/12> + 14.130|date: 2010/08/13> + 14.060|date: 2010/08/16> + 14.010|date: 2010/08/17> + 13.720|date: 2010/08/19> + 13.470|date: 2010/08/20> volume |ticker: HRB> => 26362.000|date: 2009/08/21> + 17430.000|date: 2009/08/24> + 28786.000|date: 2009/08/25> + 24200.000|date: 2009/08/26> + 21086.000|date: 2009/08/27> + 20890.000|date: 2009/08/28> + 26532.000|date: 2009/08/31> + 24774.000|date: 2009/09/01> + 31013.000|date: 2009/09/02> + 31570.000|date: 2009/09/03> + 34540.000|date: 2009/09/04> + 42907.000|date: 2009/09/09> + 27597.000|date: 2009/09/10> + 31906.000|date: 2009/09/11> + 37521.000|date: 2009/09/14> + 39694.000|date: 2009/09/15> + 33142.000|date: 2009/09/16> + 39639.000|date: 2009/09/17> + 32982.000|date: 2009/09/18> + 34892.000|date: 2009/09/21> + 42284.000|date: 2009/09/22> + 43076.000|date: 2009/09/23> + 38542.000|date: 2009/09/24> + 51962.000|date: 2009/09/25> + 41370.000|date: 2009/09/28> + 64143.000|date: 2009/09/29> + 62324.000|date: 2009/09/30> + 65342.000|date: 2009/10/01> + 52145.000|date: 2009/10/02> + 45031.000|date: 2009/10/05> + 42012.000|date: 2009/10/06> + 46349.000|date: 2009/10/07> + 55337.000|date: 2009/10/08> + 32042.000|date: 2009/10/09> + 31580.000|date: 2009/10/12> + 31270.000|date: 2009/10/13> + 36631.000|date: 2009/10/14> + 40846.000|date: 2009/10/15> + 39117.000|date: 2009/10/16> + 34677.000|date: 2009/10/19> + 26966.000|date: 2009/10/20> + 32546.000|date: 2009/10/21> + 21938.000|date: 2009/10/22> + 25323.000|date: 2009/10/23> + 46677.000|date: 2009/10/26> + 32821.000|date: 2009/10/27> + 35704.000|date: 2009/10/28> + 24398.000|date: 2009/11/05> + 20641.000|date: 2009/11/06> + 15130.000|date: 2009/11/09> + 21285.000|date: 2009/11/10> + 17050.000|date: 2009/11/11> + 19310.000|date: 2009/11/12> + 14286.000|date: 2009/11/13> + 36657.000|date: 2009/11/16> + 25335.000|date: 2009/11/17> + 23344.000|date: 2009/11/18> + 30738.000|date: 2009/11/19> + 20549.000|date: 2009/11/20> + 27329.000|date: 2009/11/23> + 22486.000|date: 2009/11/24> + 27719.000|date: 2009/11/25> + 10138.000|date: 2009/11/27> + 31286.000|date: 2009/11/30> + 21812.000|date: 2009/12/01> + 17286.000|date: 2009/12/02> + 22339.000|date: 2009/12/03> + 32254.000|date: 2009/12/04> + 19869.000|date: 2009/12/07> + 34348.000|date: 2009/12/08> + 35518.000|date: 2009/12/09> + 26426.000|date: 2009/12/10> + 37138.000|date: 2009/12/11> + 31338.000|date: 2009/12/14> + 34944.000|date: 2009/12/15> + 32437.000|date: 2009/12/16> + 24531.000|date: 2009/12/17> + 27159.000|date: 2009/12/18> + 19923.000|date: 2009/12/21> + 15935.000|date: 2009/12/22> + 19649.000|date: 2009/12/23> + 20637.000|date: 2009/12/24> + 33398.000|date: 2009/12/28> + 41925.000|date: 2009/12/29> + 30559.000|date: 2009/12/30> + 23315.000|date: 2009/12/31> + 30201.000|date: 2010/01/04> + 83388.000|date: 2010/01/05> + 66863.000|date: 2010/01/06> + 48600.000|date: 2010/01/07> + 36540.000|date: 2010/01/08> + 23433.000|date: 2010/01/11> + 17743.000|date: 2010/01/12> + 34718.000|date: 2010/01/13> + 40793.000|date: 2010/01/14> + 34070.000|date: 2010/01/15> + 20313.000|date: 2010/01/19> + 23908.000|date: 2010/01/20> + 36391.000|date: 2010/01/21> + 45251.000|date: 2010/01/22> + 28330.000|date: 2010/01/25> + 26444.000|date: 2010/01/26> + 35113.000|date: 2010/01/27> + 31875.000|date: 2010/01/28> + 25863.000|date: 2010/01/29> + 30800.000|date: 2010/02/01> + 33041.000|date: 2010/02/02> + 17213.000|date: 2010/02/03> + 26464.000|date: 2010/02/04> + 42641.000|date: 2010/02/05> + 42954.000|date: 2010/02/08> + 29548.000|date: 2010/02/09> + 26538.000|date: 2010/02/10> + 25918.000|date: 2010/02/11> + 22741.000|date: 2010/02/12> + 26935.000|date: 2010/02/16> + 15619.000|date: 2010/02/17> + 18535.000|date: 2010/02/18> + 26748.000|date: 2010/02/19> + 55332.000|date: 2010/02/22> + 36733.000|date: 2010/02/23> + 321189.000|date: 2010/02/24> + 71114.000|date: 2010/02/25> + 43869.000|date: 2010/02/26> + 38337.000|date: 2010/03/01> + 64843.000|date: 2010/03/02> + 49565.000|date: 2010/03/03> + 52490.000|date: 2010/03/04> + 52358.000|date: 2010/03/05> + 47670.000|date: 2010/03/08> + 101698.000|date: 2010/03/09> + 59905.000|date: 2010/03/10> + 49434.000|date: 2010/03/11> + 55600.000|date: 2010/03/12> + 52196.000|date: 2010/03/15> + 42538.000|date: 2010/03/16> + 44645.000|date: 2010/03/17> + 39989.000|date: 2010/03/18> + 48026.000|date: 2010/03/19> + 41764.000|date: 2010/03/22> + 53270.000|date: 2010/03/23> + 39470.000|date: 2010/03/24> + 30176.000|date: 2010/03/25> + 42304.000|date: 2010/03/26> + 39597.000|date: 2010/03/29> + 31184.000|date: 2010/03/30> + 33125.000|date: 2010/03/31> + 43889.000|date: 2010/04/01> + 21373.000|date: 2010/04/05> + 23131.000|date: 2010/04/06> + 28773.000|date: 2010/04/07> + 34594.000|date: 2010/04/08> + 25460.000|date: 2010/04/09> + 35149.000|date: 2010/04/12> + 68365.000|date: 2010/04/13> + 59852.000|date: 2010/04/14> + 46266.000|date: 2010/04/15> + 59730.000|date: 2010/04/16> + 41983.000|date: 2010/04/19> + 26775.000|date: 2010/04/20> + 43052.000|date: 2010/04/21> + 40435.000|date: 2010/04/22> + 38886.000|date: 2010/04/23> + 38812.000|date: 2010/04/26> + 75478.000|date: 2010/04/27> + 64847.000|date: 2010/04/28> + 61637.000|date: 2010/04/29> + 45581.000|date: 2010/04/30> + 41973.000|date: 2010/05/03> + 31192.000|date: 2010/05/04> + 31566.000|date: 2010/05/05> + 53623.000|date: 2010/05/06> + 66207.000|date: 2010/05/07> + 33451.000|date: 2010/05/10> + 66287.000|date: 2010/05/11> + 52355.000|date: 2010/05/12> + 33356.000|date: 2010/05/13> + 26686.000|date: 2010/05/14> + 31063.000|date: 2010/05/17> + 31122.000|date: 2010/05/18> + 40550.000|date: 2010/05/19> + 27302.000|date: 2010/05/20> + 32433.000|date: 2010/05/21> + 26441.000|date: 2010/05/24> + 34891.000|date: 2010/05/25> + 32364.000|date: 2010/05/26> + 20704.000|date: 2010/05/27> + 23682.000|date: 2010/05/28> + 18812.000|date: 2010/06/01> + 21939.000|date: 2010/06/02> + 31628.000|date: 2010/06/03> + 28907.000|date: 2010/06/04> + 26610.000|date: 2010/06/07> + 37841.000|date: 2010/06/08> + 40623.000|date: 2010/06/09> + 54944.000|date: 2010/06/10> + 26321.000|date: 2010/06/11> + 33894.000|date: 2010/06/14> + 34042.000|date: 2010/06/15> + 25116.000|date: 2010/06/16> + 23213.000|date: 2010/06/17> + 31631.000|date: 2010/06/18> + 22693.000|date: 2010/06/21> + 36559.000|date: 2010/06/22> + 33972.000|date: 2010/06/23> + 37366.000|date: 2010/06/24> + 134409.000|date: 2010/06/25> + 99045.000|date: 2010/06/28> + 48237.000|date: 2010/06/29> + 40517.000|date: 2010/06/30> + 49595.000|date: 2010/07/01> + 32789.000|date: 2010/07/02> + 29654.000|date: 2010/07/06> + 47835.000|date: 2010/07/07> + 223632.000|date: 2010/07/08> + 69171.000|date: 2010/07/09> + 62237.000|date: 2010/07/12> + 55631.000|date: 2010/07/13> + 37651.000|date: 2010/07/14> + 56059.000|date: 2010/07/15> + 54939.000|date: 2010/07/16> + 106640.000|date: 2010/07/19> + 71103.000|date: 2010/07/20> + 59127.000|date: 2010/07/21> + 57992.000|date: 2010/07/22> + 65235.000|date: 2010/07/23> + 86541.000|date: 2010/07/26> + 75108.000|date: 2010/07/27> + 51347.000|date: 2010/07/28> + 57561.000|date: 2010/07/29> + 59576.000|date: 2010/07/30> + 28252.000|date: 2010/08/02> + 22241.000|date: 2010/08/03> + 39462.000|date: 2010/08/04> + 71615.000|date: 2010/08/05> + 41713.000|date: 2010/08/06> + 28548.000|date: 2010/08/09> + 25611.000|date: 2010/08/10> + 39208.000|date: 2010/08/11> + 38695.000|date: 2010/08/12> + 24218.000|date: 2010/08/13> + 17223.000|date: 2010/08/16> + 25132.000|date: 2010/08/17> + 22499.000|date: 2010/08/19> + 41407.000|date: 2010/08/20> open |ticker: HRL> => 37.630|date: 2009/08/21> + 37.900|date: 2009/08/24> + 37.560|date: 2009/08/25> + 37.180|date: 2009/08/26> + 37.110|date: 2009/08/27> + 37.170|date: 2009/08/28> + 36.860|date: 2009/08/31> + 36.800|date: 2009/09/01> + 36.710|date: 2009/09/02> + 36.670|date: 2009/09/03> + 36.690|date: 2009/09/04> + 37.340|date: 2009/09/09> + 37.150|date: 2009/09/10> + 37.360|date: 2009/09/11> + 37.560|date: 2009/09/14> + 37.560|date: 2009/09/15> + 37.550|date: 2009/09/16> + 36.890|date: 2009/09/17> + 36.970|date: 2009/09/18> + 37.010|date: 2009/09/21> + 37.170|date: 2009/09/22> + 36.860|date: 2009/09/23> + 37.110|date: 2009/09/24> + 36.540|date: 2009/09/25> + 36.000|date: 2009/09/28> + 36.000|date: 2009/09/29> + 35.730|date: 2009/09/30> + 35.360|date: 2009/10/01> + 35.260|date: 2009/10/02> + 35.550|date: 2009/10/05> + 35.340|date: 2009/10/06> + 35.150|date: 2009/10/07> + 35.440|date: 2009/10/08> + 35.310|date: 2009/10/09> + 35.350|date: 2009/10/12> + 35.160|date: 2009/10/13> + 35.400|date: 2009/10/14> + 35.010|date: 2009/10/15> + 35.480|date: 2009/10/16> + 36.150|date: 2009/10/19> + 36.560|date: 2009/10/20> + 36.560|date: 2009/10/21> + 36.170|date: 2009/10/22> + 36.390|date: 2009/10/23> + 36.370|date: 2009/10/26> + 36.410|date: 2009/10/27> + 36.700|date: 2009/10/28> + 37.100|date: 2009/11/05> + 37.380|date: 2009/11/06> + 37.690|date: 2009/11/09> + 37.930|date: 2009/11/10> + 38.430|date: 2009/11/11> + 38.100|date: 2009/11/12> + 38.220|date: 2009/11/13> + 38.430|date: 2009/11/16> + 38.430|date: 2009/11/17> + 38.650|date: 2009/11/18> + 38.490|date: 2009/11/19> + 38.270|date: 2009/11/20> + 38.560|date: 2009/11/23> + 39.790|date: 2009/11/24> + 38.280|date: 2009/11/25> + 37.620|date: 2009/11/27> + 37.500|date: 2009/11/30> + 37.570|date: 2009/12/01> + 38.180|date: 2009/12/02> + 38.220|date: 2009/12/03> + 38.180|date: 2009/12/04> + 38.430|date: 2009/12/07> + 38.980|date: 2009/12/08> + 38.590|date: 2009/12/09> + 38.590|date: 2009/12/10> + 38.520|date: 2009/12/11> + 38.470|date: 2009/12/14> + 38.190|date: 2009/12/15> + 38.120|date: 2009/12/16> + 37.970|date: 2009/12/17> + 37.770|date: 2009/12/18> + 37.630|date: 2009/12/21> + 37.750|date: 2009/12/22> + 38.030|date: 2009/12/23> + 38.160|date: 2009/12/24> + 38.900|date: 2009/12/28> + 38.850|date: 2009/12/29> + 38.790|date: 2009/12/30> + 38.710|date: 2009/12/31> + 38.520|date: 2010/01/04> + 38.310|date: 2010/01/05> + 38.600|date: 2010/01/06> + 38.350|date: 2010/01/07> + 37.900|date: 2010/01/08> + 38.060|date: 2010/01/11> + 38.130|date: 2010/01/12> + 38.660|date: 2010/01/13> + 38.670|date: 2010/01/14> + 38.750|date: 2010/01/15> + 38.620|date: 2010/01/19> + 38.380|date: 2010/01/20> + 38.610|date: 2010/01/21> + 38.580|date: 2010/01/22> + 38.760|date: 2010/01/25> + 38.600|date: 2010/01/26> + 38.790|date: 2010/01/27> + 38.820|date: 2010/01/28> + 38.830|date: 2010/01/29> + 38.860|date: 2010/02/01> + 39.070|date: 2010/02/02> + 39.450|date: 2010/02/03> + 39.240|date: 2010/02/04> + 38.900|date: 2010/02/05> + 39.100|date: 2010/02/08> + 39.020|date: 2010/02/09> + 39.440|date: 2010/02/10> + 39.510|date: 2010/02/11> + 39.490|date: 2010/02/12> + 39.770|date: 2010/02/16> + 40.250|date: 2010/02/17> + 42.650|date: 2010/02/18> + 41.660|date: 2010/02/19> + 41.760|date: 2010/02/22> + 41.600|date: 2010/02/23> + 41.200|date: 2010/02/24> + 41.040|date: 2010/02/25> + 41.330|date: 2010/02/26> + 41.300|date: 2010/03/01> + 41.560|date: 2010/03/02> + 41.180|date: 2010/03/03> + 41.520|date: 2010/03/04> + 42.000|date: 2010/03/05> + 41.710|date: 2010/03/08> + 41.700|date: 2010/03/09> + 41.820|date: 2010/03/10> + 41.570|date: 2010/03/11> + 41.560|date: 2010/03/12> + 41.260|date: 2010/03/15> + 41.460|date: 2010/03/16> + 41.440|date: 2010/03/17> + 41.550|date: 2010/03/18> + 41.610|date: 2010/03/19> + 41.060|date: 2010/03/22> + 41.810|date: 2010/03/23> + 41.820|date: 2010/03/24> + 41.990|date: 2010/03/25> + 41.810|date: 2010/03/26> + 42.000|date: 2010/03/29> + 42.520|date: 2010/03/30> + 42.170|date: 2010/03/31> + 42.090|date: 2010/04/01> + 42.300|date: 2010/04/05> + 41.850|date: 2010/04/06> + 41.800|date: 2010/04/07> + 41.750|date: 2010/04/08> + 41.520|date: 2010/04/09> + 41.840|date: 2010/04/12> + 41.730|date: 2010/04/13> + 41.780|date: 2010/04/14> + 41.980|date: 2010/04/15> + 42.040|date: 2010/04/16> + 41.780|date: 2010/04/19> + 41.770|date: 2010/04/20> + 41.740|date: 2010/04/21> + 40.530|date: 2010/04/22> + 40.140|date: 2010/04/23> + 39.990|date: 2010/04/26> + 39.040|date: 2010/04/27> + 39.260|date: 2010/04/28> + 39.750|date: 2010/04/29> + 40.550|date: 2010/04/30> + 40.920|date: 2010/05/03> + 40.720|date: 2010/05/04> + 40.250|date: 2010/05/05> + 40.800|date: 2010/05/06> + 40.300|date: 2010/05/07> + 41.120|date: 2010/05/10> + 41.040|date: 2010/05/11> + 41.050|date: 2010/05/12> + 41.270|date: 2010/05/13> + 41.190|date: 2010/05/14> + 40.980|date: 2010/05/17> + 41.660|date: 2010/05/18> + 40.450|date: 2010/05/19> + 40.360|date: 2010/05/20> + 39.700|date: 2010/05/21> + 39.880|date: 2010/05/24> + 39.500|date: 2010/05/25> + 39.940|date: 2010/05/26> + 40.080|date: 2010/05/27> + 39.990|date: 2010/05/28> + 39.580|date: 2010/06/01> + 40.010|date: 2010/06/02> + 40.980|date: 2010/06/03> + 40.770|date: 2010/06/04> + 40.500|date: 2010/06/07> + 40.350|date: 2010/06/08> + 40.910|date: 2010/06/09> + 41.270|date: 2010/06/10> + 41.290|date: 2010/06/11> + 41.710|date: 2010/06/14> + 41.900|date: 2010/06/15> + 42.040|date: 2010/06/16> + 41.800|date: 2010/06/17> + 42.790|date: 2010/06/18> + 42.470|date: 2010/06/21> + 41.860|date: 2010/06/22> + 41.440|date: 2010/06/23> + 41.450|date: 2010/06/24> + 41.960|date: 2010/06/25> + 41.470|date: 2010/06/28> + 41.710|date: 2010/06/29> + 41.270|date: 2010/06/30> + 40.500|date: 2010/07/01> + 41.080|date: 2010/07/02> + 41.270|date: 2010/07/06> + 41.400|date: 2010/07/07> + 41.980|date: 2010/07/08> + 42.000|date: 2010/07/09> + 42.070|date: 2010/07/12> + 42.250|date: 2010/07/13> + 42.710|date: 2010/07/14> + 42.690|date: 2010/07/15> + 42.660|date: 2010/07/16> + 42.120|date: 2010/07/19> + 41.890|date: 2010/07/20> + 41.980|date: 2010/07/21> + 42.320|date: 2010/07/22> + 42.400|date: 2010/07/23> + 42.640|date: 2010/07/26> + 44.260|date: 2010/07/27> + 43.910|date: 2010/07/28> + 43.270|date: 2010/07/29> + 42.380|date: 2010/07/30> + 43.190|date: 2010/08/02> + 43.020|date: 2010/08/03> + 43.090|date: 2010/08/04> + 43.140|date: 2010/08/05> + 42.830|date: 2010/08/06> + 42.940|date: 2010/08/09> + 43.070|date: 2010/08/10> + 43.000|date: 2010/08/11> + 42.210|date: 2010/08/12> + 42.540|date: 2010/08/13> + 42.780|date: 2010/08/16> + 43.240|date: 2010/08/17> + 43.610|date: 2010/08/19> + 43.810|date: 2010/08/20> high |ticker: HRL> => 38.060|date: 2009/08/21> + 37.900|date: 2009/08/24> + 37.670|date: 2009/08/25> + 37.400|date: 2009/08/26> + 37.220|date: 2009/08/27> + 37.170|date: 2009/08/28> + 37.040|date: 2009/08/31> + 37.410|date: 2009/09/01> + 36.870|date: 2009/09/02> + 36.770|date: 2009/09/03> + 36.930|date: 2009/09/04> + 37.340|date: 2009/09/09> + 37.220|date: 2009/09/10> + 37.520|date: 2009/09/11> + 37.570|date: 2009/09/14> + 37.590|date: 2009/09/15> + 37.550|date: 2009/09/16> + 37.020|date: 2009/09/17> + 37.170|date: 2009/09/18> + 37.250|date: 2009/09/21> + 37.210|date: 2009/09/22> + 37.390|date: 2009/09/23> + 37.110|date: 2009/09/24> + 36.540|date: 2009/09/25> + 36.100|date: 2009/09/28> + 36.000|date: 2009/09/29> + 35.750|date: 2009/09/30> + 35.680|date: 2009/10/01> + 35.680|date: 2009/10/02> + 35.550|date: 2009/10/05> + 35.340|date: 2009/10/06> + 35.410|date: 2009/10/07> + 35.480|date: 2009/10/08> + 35.470|date: 2009/10/09> + 35.430|date: 2009/10/12> + 35.330|date: 2009/10/13> + 35.750|date: 2009/10/14> + 35.770|date: 2009/10/15> + 36.310|date: 2009/10/16> + 36.795|date: 2009/10/19> + 36.680|date: 2009/10/20> + 37.280|date: 2009/10/21> + 36.410|date: 2009/10/22> + 36.550|date: 2009/10/23> + 36.740|date: 2009/10/26> + 36.920|date: 2009/10/27> + 36.950|date: 2009/10/28> + 37.588|date: 2009/11/05> + 37.590|date: 2009/11/06> + 38.050|date: 2009/11/09> + 38.400|date: 2009/11/10> + 38.430|date: 2009/11/11> + 38.470|date: 2009/11/12> + 38.400|date: 2009/11/13> + 38.620|date: 2009/11/16> + 38.660|date: 2009/11/17> + 38.650|date: 2009/11/18> + 38.490|date: 2009/11/19> + 38.720|date: 2009/11/20> + 38.950|date: 2009/11/23> + 40.460|date: 2009/11/24> + 38.440|date: 2009/11/25> + 37.900|date: 2009/11/27> + 37.710|date: 2009/11/30> + 38.400|date: 2009/12/01> + 38.470|date: 2009/12/02> + 38.420|date: 2009/12/03> + 38.460|date: 2009/12/04> + 39.180|date: 2009/12/07> + 39.110|date: 2009/12/08> + 38.590|date: 2009/12/09> + 38.860|date: 2009/12/10> + 38.960|date: 2009/12/11> + 38.770|date: 2009/12/14> + 38.210|date: 2009/12/15> + 38.370|date: 2009/12/16> + 37.970|date: 2009/12/17> + 37.770|date: 2009/12/18> + 38.140|date: 2009/12/21> + 38.110|date: 2009/12/22> + 38.280|date: 2009/12/23> + 38.910|date: 2009/12/24> + 38.900|date: 2009/12/28> + 38.940|date: 2009/12/29> + 38.930|date: 2009/12/30> + 38.905|date: 2009/12/31> + 38.570|date: 2010/01/04> + 38.490|date: 2010/01/05> + 38.770|date: 2010/01/06> + 38.350|date: 2010/01/07> + 38.218|date: 2010/01/08> + 38.310|date: 2010/01/11> + 38.630|date: 2010/01/12> + 38.990|date: 2010/01/13> + 38.780|date: 2010/01/14> + 38.790|date: 2010/01/15> + 38.960|date: 2010/01/19> + 38.510|date: 2010/01/20> + 38.990|date: 2010/01/21> + 38.930|date: 2010/01/22> + 38.990|date: 2010/01/25> + 38.750|date: 2010/01/26> + 38.990|date: 2010/01/27> + 38.880|date: 2010/01/28> + 38.980|date: 2010/01/29> + 39.180|date: 2010/02/01> + 39.660|date: 2010/02/02> + 39.600|date: 2010/02/03> + 39.360|date: 2010/02/04> + 39.060|date: 2010/02/05> + 39.150|date: 2010/02/08> + 39.460|date: 2010/02/09> + 39.710|date: 2010/02/10> + 39.800|date: 2010/02/11> + 39.740|date: 2010/02/12> + 40.300|date: 2010/02/16> + 40.730|date: 2010/02/17> + 42.680|date: 2010/02/18> + 41.980|date: 2010/02/19> + 41.880|date: 2010/02/22> + 41.830|date: 2010/02/23> + 41.620|date: 2010/02/24> + 41.290|date: 2010/02/25> + 41.440|date: 2010/02/26> + 41.580|date: 2010/03/01> + 41.920|date: 2010/03/02> + 41.740|date: 2010/03/03> + 41.860|date: 2010/03/04> + 42.010|date: 2010/03/05> + 41.940|date: 2010/03/08> + 41.820|date: 2010/03/09> + 41.820|date: 2010/03/10> + 41.570|date: 2010/03/11> + 41.600|date: 2010/03/12> + 41.510|date: 2010/03/15> + 41.460|date: 2010/03/16> + 41.570|date: 2010/03/17> + 41.795|date: 2010/03/18> + 41.750|date: 2010/03/19> + 41.620|date: 2010/03/22> + 41.830|date: 2010/03/23> + 41.920|date: 2010/03/24> + 41.990|date: 2010/03/25> + 41.960|date: 2010/03/26> + 42.500|date: 2010/03/29> + 42.520|date: 2010/03/30> + 42.400|date: 2010/03/31> + 42.390|date: 2010/04/01> + 42.370|date: 2010/04/05> + 41.880|date: 2010/04/06> + 41.970|date: 2010/04/07> + 41.750|date: 2010/04/08> + 41.760|date: 2010/04/09> + 41.870|date: 2010/04/12> + 41.950|date: 2010/04/13> + 41.980|date: 2010/04/14> + 42.170|date: 2010/04/15> + 42.190|date: 2010/04/16> + 41.880|date: 2010/04/19> + 42.050|date: 2010/04/20> + 41.860|date: 2010/04/21> + 40.670|date: 2010/04/22> + 40.290|date: 2010/04/23> + 40.010|date: 2010/04/26> + 39.450|date: 2010/04/27> + 39.690|date: 2010/04/28> + 40.670|date: 2010/04/29> + 41.350|date: 2010/04/30> + 40.980|date: 2010/05/03> + 40.770|date: 2010/05/04> + 40.970|date: 2010/05/05> + 40.990|date: 2010/05/06> + 40.710|date: 2010/05/07> + 41.430|date: 2010/05/10> + 41.470|date: 2010/05/11> + 41.300|date: 2010/05/12> + 41.550|date: 2010/05/13> + 41.275|date: 2010/05/14> + 41.550|date: 2010/05/17> + 42.180|date: 2010/05/18> + 41.360|date: 2010/05/19> + 40.710|date: 2010/05/20> + 40.070|date: 2010/05/21> + 40.320|date: 2010/05/24> + 39.530|date: 2010/05/25> + 40.200|date: 2010/05/26> + 40.080|date: 2010/05/27> + 40.150|date: 2010/05/28> + 40.490|date: 2010/06/01> + 40.790|date: 2010/06/02> + 41.230|date: 2010/06/03> + 40.940|date: 2010/06/04> + 40.860|date: 2010/06/07> + 40.900|date: 2010/06/08> + 41.120|date: 2010/06/09> + 41.690|date: 2010/06/10> + 41.510|date: 2010/06/11> + 41.840|date: 2010/06/14> + 42.180|date: 2010/06/15> + 42.040|date: 2010/06/16> + 42.670|date: 2010/06/17> + 42.790|date: 2010/06/18> + 42.480|date: 2010/06/21> + 42.230|date: 2010/06/22> + 42.320|date: 2010/06/23> + 42.335|date: 2010/06/24> + 41.960|date: 2010/06/25> + 41.990|date: 2010/06/28> + 41.820|date: 2010/06/29> + 41.270|date: 2010/06/30> + 41.090|date: 2010/07/01> + 41.390|date: 2010/07/02> + 41.680|date: 2010/07/06> + 41.840|date: 2010/07/07> + 42.060|date: 2010/07/08> + 42.270|date: 2010/07/09> + 42.200|date: 2010/07/12> + 42.770|date: 2010/07/13> + 42.850|date: 2010/07/14> + 42.870|date: 2010/07/15> + 42.730|date: 2010/07/16> + 42.360|date: 2010/07/19> + 42.770|date: 2010/07/20> + 42.470|date: 2010/07/21> + 42.600|date: 2010/07/22> + 42.790|date: 2010/07/23> + 43.990|date: 2010/07/26> + 44.260|date: 2010/07/27> + 43.910|date: 2010/07/28> + 43.360|date: 2010/07/29> + 43.045|date: 2010/07/30> + 43.420|date: 2010/08/02> + 43.220|date: 2010/08/03> + 43.320|date: 2010/08/04> + 43.140|date: 2010/08/05> + 43.090|date: 2010/08/06> + 43.270|date: 2010/08/09> + 43.960|date: 2010/08/10> + 43.150|date: 2010/08/11> + 42.735|date: 2010/08/12> + 43.190|date: 2010/08/13> + 42.940|date: 2010/08/16> + 43.720|date: 2010/08/17> + 43.670|date: 2010/08/19> + 44.000|date: 2010/08/20> low |ticker: HRL> => 37.350|date: 2009/08/21> + 37.190|date: 2009/08/24> + 37.210|date: 2009/08/25> + 36.944|date: 2009/08/26> + 36.670|date: 2009/08/27> + 36.710|date: 2009/08/28> + 36.660|date: 2009/08/31> + 36.770|date: 2009/09/01> + 36.460|date: 2009/09/02> + 36.240|date: 2009/09/03> + 36.540|date: 2009/09/04> + 36.980|date: 2009/09/09> + 36.860|date: 2009/09/10> + 37.050|date: 2009/09/11> + 37.160|date: 2009/09/14> + 37.250|date: 2009/09/15> + 36.800|date: 2009/09/16> + 36.630|date: 2009/09/17> + 36.710|date: 2009/09/18> + 36.660|date: 2009/09/21> + 36.640|date: 2009/09/22> + 36.790|date: 2009/09/23> + 36.580|date: 2009/09/24> + 35.960|date: 2009/09/25> + 35.770|date: 2009/09/28> + 35.380|date: 2009/09/29> + 35.340|date: 2009/09/30> + 35.260|date: 2009/10/01> + 34.900|date: 2009/10/02> + 34.640|date: 2009/10/05> + 34.810|date: 2009/10/06> + 35.040|date: 2009/10/07> + 35.220|date: 2009/10/08> + 35.100|date: 2009/10/09> + 35.170|date: 2009/10/12> + 35.020|date: 2009/10/13> + 35.210|date: 2009/10/14> + 35.010|date: 2009/10/15> + 35.480|date: 2009/10/16> + 36.135|date: 2009/10/19> + 36.350|date: 2009/10/20> + 36.190|date: 2009/10/21> + 35.890|date: 2009/10/22> + 36.250|date: 2009/10/23> + 36.170|date: 2009/10/26> + 36.383|date: 2009/10/27> + 36.320|date: 2009/10/28> + 37.040|date: 2009/11/05> + 37.260|date: 2009/11/06> + 37.630|date: 2009/11/09> + 37.930|date: 2009/11/10> + 38.030|date: 2009/11/11> + 38.045|date: 2009/11/12> + 38.040|date: 2009/11/13> + 38.310|date: 2009/11/16> + 38.310|date: 2009/11/17> + 38.250|date: 2009/11/18> + 37.830|date: 2009/11/19> + 38.260|date: 2009/11/20> + 38.520|date: 2009/11/23> + 38.020|date: 2009/11/24> + 37.990|date: 2009/11/25> + 37.080|date: 2009/11/27> + 37.300|date: 2009/11/30> + 37.460|date: 2009/12/01> + 38.060|date: 2009/12/02> + 38.040|date: 2009/12/03> + 37.950|date: 2009/12/04> + 38.350|date: 2009/12/07> + 38.360|date: 2009/12/08> + 38.100|date: 2009/12/09> + 38.450|date: 2009/12/10> + 38.460|date: 2009/12/11> + 38.160|date: 2009/12/14> + 37.870|date: 2009/12/15> + 37.850|date: 2009/12/16> + 37.510|date: 2009/12/17> + 37.400|date: 2009/12/18> + 37.630|date: 2009/12/21> + 37.750|date: 2009/12/22> + 38.000|date: 2009/12/23> + 38.100|date: 2009/12/24> + 38.720|date: 2009/12/28> + 38.730|date: 2009/12/29> + 38.610|date: 2009/12/30> + 38.450|date: 2009/12/31> + 38.100|date: 2010/01/04> + 38.020|date: 2010/01/05> + 38.150|date: 2010/01/06> + 37.770|date: 2010/01/07> + 37.790|date: 2010/01/08> + 38.000|date: 2010/01/11> + 38.000|date: 2010/01/12> + 38.580|date: 2010/01/13> + 38.350|date: 2010/01/14> + 38.400|date: 2010/01/15> + 38.460|date: 2010/01/19> + 38.070|date: 2010/01/20> + 38.250|date: 2010/01/21> + 38.500|date: 2010/01/22> + 38.420|date: 2010/01/25> + 38.250|date: 2010/01/26> + 38.590|date: 2010/01/27> + 38.400|date: 2010/01/28> + 38.540|date: 2010/01/29> + 38.630|date: 2010/02/01> + 39.060|date: 2010/02/02> + 39.250|date: 2010/02/03> + 38.780|date: 2010/02/04> + 38.600|date: 2010/02/05> + 38.840|date: 2010/02/08> + 38.877|date: 2010/02/09> + 39.110|date: 2010/02/10> + 39.090|date: 2010/02/11> + 39.290|date: 2010/02/12> + 39.590|date: 2010/02/16> + 40.250|date: 2010/02/17> + 41.850|date: 2010/02/18> + 40.830|date: 2010/02/19> + 41.390|date: 2010/02/22> + 41.140|date: 2010/02/23> + 41.180|date: 2010/02/24> + 40.850|date: 2010/02/25> + 40.950|date: 2010/02/26> + 41.160|date: 2010/03/01> + 41.330|date: 2010/03/02> + 40.770|date: 2010/03/03> + 41.450|date: 2010/03/04> + 41.690|date: 2010/03/05> + 41.510|date: 2010/03/08> + 41.520|date: 2010/03/09> + 41.380|date: 2010/03/10> + 41.100|date: 2010/03/11> + 41.070|date: 2010/03/12> + 41.170|date: 2010/03/15> + 41.230|date: 2010/03/16> + 41.190|date: 2010/03/17> + 41.450|date: 2010/03/18> + 41.110|date: 2010/03/19> + 41.060|date: 2010/03/22> + 41.370|date: 2010/03/23> + 41.684|date: 2010/03/24> + 41.430|date: 2010/03/25> + 41.680|date: 2010/03/26> + 41.950|date: 2010/03/29> + 41.980|date: 2010/03/30> + 41.930|date: 2010/03/31> + 41.950|date: 2010/04/01> + 41.730|date: 2010/04/05> + 41.660|date: 2010/04/06> + 41.570|date: 2010/04/07> + 41.450|date: 2010/04/08> + 41.450|date: 2010/04/09> + 41.720|date: 2010/04/12> + 41.460|date: 2010/04/13> + 41.540|date: 2010/04/14> + 41.700|date: 2010/04/15> + 41.740|date: 2010/04/16> + 41.610|date: 2010/04/19> + 41.680|date: 2010/04/20> + 41.380|date: 2010/04/21> + 39.580|date: 2010/04/22> + 39.770|date: 2010/04/23> + 38.760|date: 2010/04/26> + 38.980|date: 2010/04/27> + 39.150|date: 2010/04/28> + 39.750|date: 2010/04/29> + 40.510|date: 2010/04/30> + 40.490|date: 2010/05/03> + 40.080|date: 2010/05/04> + 40.200|date: 2010/05/05> + 39.560|date: 2010/05/06> + 40.070|date: 2010/05/07> + 40.820|date: 2010/05/10> + 40.810|date: 2010/05/11> + 40.890|date: 2010/05/12> + 41.170|date: 2010/05/13> + 40.750|date: 2010/05/14> + 40.980|date: 2010/05/17> + 41.660|date: 2010/05/18> + 40.410|date: 2010/05/19> + 39.860|date: 2010/05/20> + 39.347|date: 2010/05/21> + 39.560|date: 2010/05/24> + 38.920|date: 2010/05/25> + 39.660|date: 2010/05/26> + 39.620|date: 2010/05/27> + 39.670|date: 2010/05/28> + 39.370|date: 2010/06/01> + 39.930|date: 2010/06/02> + 40.790|date: 2010/06/03> + 40.370|date: 2010/06/04> + 40.190|date: 2010/06/07> + 40.280|date: 2010/06/08> + 40.600|date: 2010/06/09> + 41.210|date: 2010/06/10> + 41.120|date: 2010/06/11> + 41.410|date: 2010/06/14> + 41.620|date: 2010/06/15> + 41.490|date: 2010/06/16> + 41.780|date: 2010/06/17> + 42.090|date: 2010/06/18> + 41.750|date: 2010/06/21> + 41.570|date: 2010/06/22> + 41.440|date: 2010/06/23> + 41.445|date: 2010/06/24> + 41.340|date: 2010/06/25> + 41.330|date: 2010/06/28> + 41.100|date: 2010/06/29> + 40.350|date: 2010/06/30> + 40.140|date: 2010/07/01> + 40.840|date: 2010/07/02> + 41.140|date: 2010/07/06> + 41.260|date: 2010/07/07> + 41.760|date: 2010/07/08> + 41.900|date: 2010/07/09> + 41.920|date: 2010/07/12> + 42.140|date: 2010/07/13> + 42.430|date: 2010/07/14> + 42.360|date: 2010/07/15> + 42.025|date: 2010/07/16> + 42.070|date: 2010/07/19> + 41.850|date: 2010/07/20> + 41.840|date: 2010/07/21> + 42.140|date: 2010/07/22> + 42.360|date: 2010/07/23> + 42.640|date: 2010/07/26> + 43.830|date: 2010/07/27> + 43.120|date: 2010/07/28> + 42.550|date: 2010/07/29> + 42.280|date: 2010/07/30> + 43.040|date: 2010/08/02> + 42.930|date: 2010/08/03> + 43.030|date: 2010/08/04> + 42.660|date: 2010/08/05> + 42.620|date: 2010/08/06> + 42.770|date: 2010/08/09> + 42.960|date: 2010/08/10> + 42.425|date: 2010/08/11> + 42.210|date: 2010/08/12> + 42.540|date: 2010/08/13> + 42.510|date: 2010/08/16> + 43.000|date: 2010/08/17> + 43.061|date: 2010/08/19> + 43.280|date: 2010/08/20> close |ticker: HRL> => 37.990|date: 2009/08/21> + 37.380|date: 2009/08/24> + 37.300|date: 2009/08/25> + 37.120|date: 2009/08/26> + 37.160|date: 2009/08/27> + 36.890|date: 2009/08/28> + 36.950|date: 2009/08/31> + 36.860|date: 2009/09/01> + 36.660|date: 2009/09/02> + 36.690|date: 2009/09/03> + 36.870|date: 2009/09/04> + 37.200|date: 2009/09/09> + 37.160|date: 2009/09/10> + 37.470|date: 2009/09/11> + 37.550|date: 2009/09/14> + 37.450|date: 2009/09/15> + 36.950|date: 2009/09/16> + 36.790|date: 2009/09/17> + 37.150|date: 2009/09/18> + 37.180|date: 2009/09/21> + 36.940|date: 2009/09/22> + 37.060|date: 2009/09/23> + 36.660|date: 2009/09/24> + 36.000|date: 2009/09/25> + 36.050|date: 2009/09/28> + 35.690|date: 2009/09/29> + 35.520|date: 2009/09/30> + 35.420|date: 2009/10/01> + 35.460|date: 2009/10/02> + 34.940|date: 2009/10/05> + 35.090|date: 2009/10/06> + 35.350|date: 2009/10/07> + 35.390|date: 2009/10/08> + 35.250|date: 2009/10/09> + 35.210|date: 2009/10/12> + 35.290|date: 2009/10/13> + 35.350|date: 2009/10/14> + 35.750|date: 2009/10/15> + 36.060|date: 2009/10/16> + 36.520|date: 2009/10/19> + 36.610|date: 2009/10/20> + 36.230|date: 2009/10/21> + 36.310|date: 2009/10/22> + 36.310|date: 2009/10/23> + 36.290|date: 2009/10/26> + 36.710|date: 2009/10/27> + 36.330|date: 2009/10/28> + 37.340|date: 2009/11/05> + 37.550|date: 2009/11/06> + 38.030|date: 2009/11/09> + 38.370|date: 2009/11/10> + 38.090|date: 2009/11/11> + 38.160|date: 2009/11/12> + 38.360|date: 2009/11/13> + 38.560|date: 2009/11/16> + 38.600|date: 2009/11/17> + 38.510|date: 2009/11/18> + 38.370|date: 2009/11/19> + 38.290|date: 2009/11/20> + 38.890|date: 2009/11/23> + 38.250|date: 2009/11/24> + 38.090|date: 2009/11/25> + 37.560|date: 2009/11/27> + 37.520|date: 2009/11/30> + 38.250|date: 2009/12/01> + 38.230|date: 2009/12/02> + 38.090|date: 2009/12/03> + 38.410|date: 2009/12/04> + 38.980|date: 2009/12/07> + 38.520|date: 2009/12/08> + 38.390|date: 2009/12/09> + 38.510|date: 2009/12/10> + 38.590|date: 2009/12/11> + 38.310|date: 2009/12/14> + 37.980|date: 2009/12/15> + 37.900|date: 2009/12/16> + 37.580|date: 2009/12/17> + 37.720|date: 2009/12/18> + 37.780|date: 2009/12/21> + 38.060|date: 2009/12/22> + 38.050|date: 2009/12/23> + 38.770|date: 2009/12/24> + 38.850|date: 2009/12/28> + 38.830|date: 2009/12/29> + 38.740|date: 2009/12/30> + 38.450|date: 2009/12/31> + 38.280|date: 2010/01/04> + 38.480|date: 2010/01/05> + 38.270|date: 2010/01/06> + 38.060|date: 2010/01/07> + 38.090|date: 2010/01/08> + 38.160|date: 2010/01/11> + 38.540|date: 2010/01/12> + 38.750|date: 2010/01/13> + 38.760|date: 2010/01/14> + 38.560|date: 2010/01/15> + 38.870|date: 2010/01/19> + 38.500|date: 2010/01/20> + 38.570|date: 2010/01/21> + 38.620|date: 2010/01/22> + 38.600|date: 2010/01/25> + 38.650|date: 2010/01/26> + 38.920|date: 2010/01/27> + 38.670|date: 2010/01/28> + 38.700|date: 2010/01/29> + 39.120|date: 2010/02/01> + 39.640|date: 2010/02/02> + 39.440|date: 2010/02/03> + 38.820|date: 2010/02/04> + 39.000|date: 2010/02/05> + 38.860|date: 2010/02/08> + 39.240|date: 2010/02/09> + 39.620|date: 2010/02/10> + 39.800|date: 2010/02/11> + 39.660|date: 2010/02/12> + 40.260|date: 2010/02/16> + 40.590|date: 2010/02/17> + 42.270|date: 2010/02/18> + 41.540|date: 2010/02/19> + 41.610|date: 2010/02/22> + 41.190|date: 2010/02/23> + 41.430|date: 2010/02/24> + 41.180|date: 2010/02/25> + 41.110|date: 2010/02/26> + 41.330|date: 2010/03/01> + 41.830|date: 2010/03/02> + 41.390|date: 2010/03/03> + 41.800|date: 2010/03/04> + 41.840|date: 2010/03/05> + 41.680|date: 2010/03/08> + 41.680|date: 2010/03/09> + 41.630|date: 2010/03/10> + 41.560|date: 2010/03/11> + 41.270|date: 2010/03/12> + 41.320|date: 2010/03/15> + 41.390|date: 2010/03/16> + 41.570|date: 2010/03/17> + 41.560|date: 2010/03/18> + 41.400|date: 2010/03/19> + 41.610|date: 2010/03/22> + 41.830|date: 2010/03/23> + 41.860|date: 2010/03/24> + 41.660|date: 2010/03/25> + 41.950|date: 2010/03/26> + 42.440|date: 2010/03/29> + 42.200|date: 2010/03/30> + 42.010|date: 2010/03/31> + 42.170|date: 2010/04/01> + 41.930|date: 2010/04/05> + 41.790|date: 2010/04/06> + 41.760|date: 2010/04/07> + 41.560|date: 2010/04/08> + 41.760|date: 2010/04/09> + 41.780|date: 2010/04/12> + 41.940|date: 2010/04/13> + 41.960|date: 2010/04/14> + 42.060|date: 2010/04/15> + 41.830|date: 2010/04/16> + 41.820|date: 2010/04/19> + 41.740|date: 2010/04/20> + 41.540|date: 2010/04/21> + 40.190|date: 2010/04/22> + 40.020|date: 2010/04/23> + 39.050|date: 2010/04/26> + 39.210|date: 2010/04/27> + 39.650|date: 2010/04/28> + 40.610|date: 2010/04/29> + 40.760|date: 2010/04/30> + 40.920|date: 2010/05/03> + 40.310|date: 2010/05/04> + 40.780|date: 2010/05/05> + 40.230|date: 2010/05/06> + 40.220|date: 2010/05/07> + 41.200|date: 2010/05/10> + 41.040|date: 2010/05/11> + 41.270|date: 2010/05/12> + 41.230|date: 2010/05/13> + 40.980|date: 2010/05/14> + 41.510|date: 2010/05/17> + 41.780|date: 2010/05/18> + 40.680|date: 2010/05/19> + 40.210|date: 2010/05/20> + 39.950|date: 2010/05/21> + 39.940|date: 2010/05/24> + 39.530|date: 2010/05/25> + 39.660|date: 2010/05/26> + 39.910|date: 2010/05/27> + 39.800|date: 2010/05/28> + 40.060|date: 2010/06/01> + 40.760|date: 2010/06/02> + 41.210|date: 2010/06/03> + 40.500|date: 2010/06/04> + 40.370|date: 2010/06/07> + 40.850|date: 2010/06/08> + 40.860|date: 2010/06/09> + 41.600|date: 2010/06/10> + 41.500|date: 2010/06/11> + 41.800|date: 2010/06/14> + 42.180|date: 2010/06/15> + 41.800|date: 2010/06/16> + 42.620|date: 2010/06/17> + 42.150|date: 2010/06/18> + 41.890|date: 2010/06/21> + 41.600|date: 2010/06/22> + 42.190|date: 2010/06/23> + 42.010|date: 2010/06/24> + 41.560|date: 2010/06/25> + 41.920|date: 2010/06/28> + 41.250|date: 2010/06/29> + 40.480|date: 2010/06/30> + 41.060|date: 2010/07/01> + 41.140|date: 2010/07/02> + 41.500|date: 2010/07/06> + 41.840|date: 2010/07/07> + 42.020|date: 2010/07/08> + 42.190|date: 2010/07/09> + 42.020|date: 2010/07/12> + 42.710|date: 2010/07/13> + 42.770|date: 2010/07/14> + 42.800|date: 2010/07/15> + 42.090|date: 2010/07/16> + 42.170|date: 2010/07/19> + 42.770|date: 2010/07/20> + 41.970|date: 2010/07/21> + 42.380|date: 2010/07/22> + 42.760|date: 2010/07/23> + 43.950|date: 2010/07/26> + 43.890|date: 2010/07/27> + 43.180|date: 2010/07/28> + 42.720|date: 2010/07/29> + 42.920|date: 2010/07/30> + 43.220|date: 2010/08/02> + 43.050|date: 2010/08/03> + 43.270|date: 2010/08/04> + 42.990|date: 2010/08/05> + 42.860|date: 2010/08/06> + 43.180|date: 2010/08/09> + 43.580|date: 2010/08/10> + 42.760|date: 2010/08/11> + 42.690|date: 2010/08/12> + 42.900|date: 2010/08/13> + 42.930|date: 2010/08/16> + 43.440|date: 2010/08/17> + 43.370|date: 2010/08/19> + 43.480|date: 2010/08/20> volume |ticker: HRL> => 5094.000|date: 2009/08/21> + 6626.000|date: 2009/08/24> + 5064.000|date: 2009/08/25> + 5880.000|date: 2009/08/26> + 4671.000|date: 2009/08/27> + 3966.000|date: 2009/08/28> + 6125.000|date: 2009/08/31> + 9060.000|date: 2009/09/01> + 5553.000|date: 2009/09/02> + 4679.000|date: 2009/09/03> + 4050.000|date: 2009/09/04> + 4542.000|date: 2009/09/09> + 4303.000|date: 2009/09/10> + 4701.000|date: 2009/09/11> + 5164.000|date: 2009/09/14> + 6945.000|date: 2009/09/15> + 8090.000|date: 2009/09/16> + 5267.000|date: 2009/09/17> + 7555.000|date: 2009/09/18> + 3897.000|date: 2009/09/21> + 4371.000|date: 2009/09/22> + 4293.000|date: 2009/09/23> + 3623.000|date: 2009/09/24> + 8269.000|date: 2009/09/25> + 7986.000|date: 2009/09/28> + 8845.000|date: 2009/09/29> + 10668.000|date: 2009/09/30> + 7562.000|date: 2009/10/01> + 9314.000|date: 2009/10/02> + 7539.000|date: 2009/10/05> + 6537.000|date: 2009/10/06> + 5283.000|date: 2009/10/07> + 4807.000|date: 2009/10/08> + 3989.000|date: 2009/10/09> + 4244.000|date: 2009/10/12> + 4223.000|date: 2009/10/13> + 5012.000|date: 2009/10/14> + 5984.000|date: 2009/10/15> + 6188.000|date: 2009/10/16> + 8468.000|date: 2009/10/19> + 6479.000|date: 2009/10/20> + 4150.000|date: 2009/10/21> + 3870.000|date: 2009/10/22> + 5064.000|date: 2009/10/23> + 4909.000|date: 2009/10/26> + 4810.000|date: 2009/10/27> + 6700.000|date: 2009/10/28> + 4927.000|date: 2009/11/05> + 5162.000|date: 2009/11/06> + 3153.000|date: 2009/11/09> + 4759.000|date: 2009/11/10> + 4402.000|date: 2009/11/11> + 3576.000|date: 2009/11/12> + 3400.000|date: 2009/11/13> + 3362.000|date: 2009/11/16> + 2225.000|date: 2009/11/17> + 2813.000|date: 2009/11/18> + 3230.000|date: 2009/11/19> + 8054.000|date: 2009/11/20> + 5942.000|date: 2009/11/23> + 11839.000|date: 2009/11/24> + 8331.000|date: 2009/11/25> + 5665.000|date: 2009/11/27> + 7613.000|date: 2009/11/30> + 10723.000|date: 2009/12/01> + 7525.000|date: 2009/12/02> + 5176.000|date: 2009/12/03> + 5434.000|date: 2009/12/04> + 12925.000|date: 2009/12/07> + 9404.000|date: 2009/12/08> + 5930.000|date: 2009/12/09> + 4315.000|date: 2009/12/10> + 3927.000|date: 2009/12/11> + 5209.000|date: 2009/12/14> + 5808.000|date: 2009/12/15> + 4540.000|date: 2009/12/16> + 4052.000|date: 2009/12/17> + 6107.000|date: 2009/12/18> + 3575.000|date: 2009/12/21> + 5258.000|date: 2009/12/22> + 4908.000|date: 2009/12/23> + 2727.000|date: 2009/12/24> + 3306.000|date: 2009/12/28> + 3304.000|date: 2009/12/29> + 2569.000|date: 2009/12/30> + 2314.000|date: 2009/12/31> + 6762.000|date: 2010/01/04> + 4635.000|date: 2010/01/05> + 6457.000|date: 2010/01/06> + 5567.000|date: 2010/01/07> + 3246.000|date: 2010/01/08> + 3261.000|date: 2010/01/11> + 3156.000|date: 2010/01/12> + 3213.000|date: 2010/01/13> + 3574.000|date: 2010/01/14> + 3131.000|date: 2010/01/15> + 4362.000|date: 2010/01/19> + 2922.000|date: 2010/01/20> + 6563.000|date: 2010/01/21> + 4851.000|date: 2010/01/22> + 4710.000|date: 2010/01/25> + 2911.000|date: 2010/01/26> + 3953.000|date: 2010/01/27> + 4486.000|date: 2010/01/28> + 4991.000|date: 2010/01/29> + 6247.000|date: 2010/02/01> + 5042.000|date: 2010/02/02> + 3795.000|date: 2010/02/03> + 4629.000|date: 2010/02/04> + 5246.000|date: 2010/02/05> + 4324.000|date: 2010/02/08> + 3534.000|date: 2010/02/09> + 4789.000|date: 2010/02/10> + 3189.000|date: 2010/02/11> + 5304.000|date: 2010/02/12> + 7077.000|date: 2010/02/16> + 7332.000|date: 2010/02/17> + 18844.000|date: 2010/02/18> + 14565.000|date: 2010/02/19> + 6778.000|date: 2010/02/22> + 7645.000|date: 2010/02/23> + 6869.000|date: 2010/02/24> + 6887.000|date: 2010/02/25> + 5310.000|date: 2010/02/26> + 3998.000|date: 2010/03/01> + 7246.000|date: 2010/03/02> + 6337.000|date: 2010/03/03> + 4837.000|date: 2010/03/04> + 6211.000|date: 2010/03/05> + 5820.000|date: 2010/03/08> + 6061.000|date: 2010/03/09> + 5078.000|date: 2010/03/10> + 3745.000|date: 2010/03/11> + 6165.000|date: 2010/03/12> + 3963.000|date: 2010/03/15> + 3414.000|date: 2010/03/16> + 4293.000|date: 2010/03/17> + 4456.000|date: 2010/03/18> + 5971.000|date: 2010/03/19> + 3745.000|date: 2010/03/22> + 3426.000|date: 2010/03/23> + 4271.000|date: 2010/03/24> + 5168.000|date: 2010/03/25> + 6413.000|date: 2010/03/26> + 5283.000|date: 2010/03/29> + 4964.000|date: 2010/03/30> + 3446.000|date: 2010/03/31> + 2628.000|date: 2010/04/01> + 3788.000|date: 2010/04/05> + 4382.000|date: 2010/04/06> + 3744.000|date: 2010/04/07> + 3769.000|date: 2010/04/08> + 2932.000|date: 2010/04/09> + 4509.000|date: 2010/04/12> + 3987.000|date: 2010/04/13> + 3564.000|date: 2010/04/14> + 3304.000|date: 2010/04/15> + 8340.000|date: 2010/04/16> + 5337.000|date: 2010/04/19> + 7642.000|date: 2010/04/20> + 8914.000|date: 2010/04/21> + 12541.000|date: 2010/04/22> + 7511.000|date: 2010/04/23> + 14792.000|date: 2010/04/26> + 10190.000|date: 2010/04/27> + 7787.000|date: 2010/04/28> + 10030.000|date: 2010/04/29> + 10484.000|date: 2010/04/30> + 7942.000|date: 2010/05/03> + 7500.000|date: 2010/05/04> + 7610.000|date: 2010/05/05> + 12867.000|date: 2010/05/06> + 9816.000|date: 2010/05/07> + 6413.000|date: 2010/05/10> + 5710.000|date: 2010/05/11> + 6360.000|date: 2010/05/12> + 4794.000|date: 2010/05/13> + 4727.000|date: 2010/05/14> + 6211.000|date: 2010/05/17> + 8330.000|date: 2010/05/18> + 15354.000|date: 2010/05/19> + 11826.000|date: 2010/05/20> + 10822.000|date: 2010/05/21> + 6088.000|date: 2010/05/24> + 8320.000|date: 2010/05/25> + 9716.000|date: 2010/05/26> + 9480.000|date: 2010/05/27> + 7856.000|date: 2010/05/28> + 7314.000|date: 2010/06/01> + 7489.000|date: 2010/06/02> + 6190.000|date: 2010/06/03> + 8467.000|date: 2010/06/04> + 6571.000|date: 2010/06/07> + 7909.000|date: 2010/06/08> + 5672.000|date: 2010/06/09> + 4370.000|date: 2010/06/10> + 4337.000|date: 2010/06/11> + 5533.000|date: 2010/06/14> + 4848.000|date: 2010/06/15> + 4658.000|date: 2010/06/16> + 5621.000|date: 2010/06/17> + 5035.000|date: 2010/06/18> + 2948.000|date: 2010/06/21> + 3055.000|date: 2010/06/22> + 7088.000|date: 2010/06/23> + 5688.000|date: 2010/06/24> + 7182.000|date: 2010/06/25> + 3415.000|date: 2010/06/28> + 7001.000|date: 2010/06/29> + 9582.000|date: 2010/06/30> + 8441.000|date: 2010/07/01> + 6236.000|date: 2010/07/02> + 6060.000|date: 2010/07/06> + 6134.000|date: 2010/07/07> + 4746.000|date: 2010/07/08> + 4741.000|date: 2010/07/09> + 4248.000|date: 2010/07/12> + 6079.000|date: 2010/07/13> + 4358.000|date: 2010/07/14> + 3414.000|date: 2010/07/15> + 5396.000|date: 2010/07/16> + 4573.000|date: 2010/07/19> + 5711.000|date: 2010/07/20> + 6161.000|date: 2010/07/21> + 4682.000|date: 2010/07/22> + 5723.000|date: 2010/07/23> + 10198.000|date: 2010/07/26> + 6881.000|date: 2010/07/27> + 4764.000|date: 2010/07/28> + 4025.000|date: 2010/07/29> + 5229.000|date: 2010/07/30> + 4383.000|date: 2010/08/02> + 3057.000|date: 2010/08/03> + 6021.000|date: 2010/08/04> + 3263.000|date: 2010/08/05> + 5048.000|date: 2010/08/06> + 3306.000|date: 2010/08/09> + 5392.000|date: 2010/08/10> + 5721.000|date: 2010/08/11> + 5612.000|date: 2010/08/12> + 4802.000|date: 2010/08/13> + 7944.000|date: 2010/08/16> + 6440.000|date: 2010/08/17> + 7104.000|date: 2010/08/19> + 7524.000|date: 2010/08/20> open |ticker: HRS> => 34.670|date: 2009/08/21> + 35.320|date: 2009/08/24> + 35.480|date: 2009/08/25> + 34.870|date: 2009/08/26> + 35.020|date: 2009/08/27> + 35.490|date: 2009/08/28> + 34.900|date: 2009/08/31> + 34.800|date: 2009/09/01> + 33.640|date: 2009/09/02> + 33.820|date: 2009/09/03> + 34.570|date: 2009/09/04> + 35.420|date: 2009/09/09> + 35.750|date: 2009/09/10> + 36.640|date: 2009/09/11> + 36.420|date: 2009/09/14> + 36.180|date: 2009/09/15> + 36.370|date: 2009/09/16> + 36.430|date: 2009/09/17> + 36.620|date: 2009/09/18> + 36.510|date: 2009/09/21> + 37.740|date: 2009/09/22> + 37.770|date: 2009/09/23> + 38.320|date: 2009/09/24> + 36.950|date: 2009/09/25> + 37.340|date: 2009/09/28> + 37.750|date: 2009/09/29> + 37.700|date: 2009/09/30> + 37.380|date: 2009/10/01> + 35.990|date: 2009/10/02> + 36.100|date: 2009/10/05> + 37.210|date: 2009/10/06> + 37.380|date: 2009/10/07> + 37.120|date: 2009/10/08> + 37.580|date: 2009/10/09> + 38.550|date: 2009/10/12> + 37.730|date: 2009/10/13> + 37.990|date: 2009/10/14> + 37.070|date: 2009/10/15> + 37.220|date: 2009/10/16> + 40.060|date: 2009/10/19> + 40.410|date: 2009/10/20> + 40.050|date: 2009/10/21> + 39.850|date: 2009/10/22> + 40.820|date: 2009/10/23> + 39.430|date: 2009/10/26> + 38.970|date: 2009/10/27> + 41.490|date: 2009/10/28> + 43.980|date: 2009/11/05> + 44.290|date: 2009/11/06> + 44.660|date: 2009/11/09> + 45.190|date: 2009/11/10> + 44.790|date: 2009/11/11> + 44.850|date: 2009/11/12> + 44.540|date: 2009/11/13> + 44.570|date: 2009/11/16> + 44.820|date: 2009/11/17> + 44.840|date: 2009/11/18> + 44.210|date: 2009/11/19> + 43.050|date: 2009/11/20> + 43.530|date: 2009/11/23> + 43.490|date: 2009/11/24> + 44.380|date: 2009/11/25> + 43.730|date: 2009/11/27> + 43.890|date: 2009/11/30> + 44.120|date: 2009/12/01> + 45.410|date: 2009/12/02> + 45.270|date: 2009/12/03> + 45.500|date: 2009/12/04> + 45.830|date: 2009/12/07> + 45.830|date: 2009/12/08> + 45.530|date: 2009/12/09> + 45.350|date: 2009/12/10> + 45.870|date: 2009/12/11> + 45.610|date: 2009/12/14> + 45.410|date: 2009/12/15> + 44.700|date: 2009/12/16> + 45.410|date: 2009/12/17> + 45.070|date: 2009/12/18> + 45.040|date: 2009/12/21> + 45.560|date: 2009/12/22> + 46.520|date: 2009/12/23> + 47.110|date: 2009/12/24> + 47.560|date: 2009/12/28> + 47.640|date: 2009/12/29> + 47.400|date: 2009/12/30> + 48.040|date: 2009/12/31> + 47.700|date: 2010/01/04> + 48.350|date: 2010/01/05> + 47.820|date: 2010/01/06> + 48.300|date: 2010/01/07> + 48.780|date: 2010/01/08> + 48.700|date: 2010/01/11> + 48.920|date: 2010/01/12> + 47.670|date: 2010/01/13> + 48.990|date: 2010/01/14> + 48.930|date: 2010/01/15> + 48.000|date: 2010/01/19> + 48.470|date: 2010/01/20> + 48.360|date: 2010/01/21> + 47.030|date: 2010/01/22> + 45.970|date: 2010/01/25> + 46.060|date: 2010/01/26> + 45.500|date: 2010/01/27> + 48.090|date: 2010/01/28> + 44.540|date: 2010/01/29> + 43.000|date: 2010/02/01> + 44.710|date: 2010/02/02> + 45.060|date: 2010/02/03> + 44.460|date: 2010/02/04> + 44.080|date: 2010/02/05> + 44.820|date: 2010/02/08> + 44.580|date: 2010/02/09> + 44.760|date: 2010/02/10> + 44.360|date: 2010/02/11> + 44.330|date: 2010/02/12> + 45.190|date: 2010/02/16> + 45.640|date: 2010/02/17> + 46.030|date: 2010/02/18> + 46.810|date: 2010/02/19> + 47.340|date: 2010/02/22> + 47.010|date: 2010/02/23> + 46.780|date: 2010/02/24> + 45.580|date: 2010/02/25> + 45.560|date: 2010/02/26> + 45.490|date: 2010/03/01> + 45.200|date: 2010/03/02> + 45.430|date: 2010/03/03> + 46.920|date: 2010/03/04> + 46.430|date: 2010/03/05> + 46.600|date: 2010/03/08> + 46.150|date: 2010/03/09> + 46.220|date: 2010/03/10> + 46.420|date: 2010/03/11> + 46.760|date: 2010/03/12> + 45.100|date: 2010/03/15> + 45.630|date: 2010/03/16> + 46.170|date: 2010/03/17> + 46.690|date: 2010/03/18> + 47.280|date: 2010/03/19> + 45.770|date: 2010/03/22> + 47.090|date: 2010/03/23> + 47.400|date: 2010/03/24> + 46.920|date: 2010/03/25> + 46.210|date: 2010/03/26> + 46.460|date: 2010/03/29> + 47.040|date: 2010/03/30> + 47.340|date: 2010/03/31> + 47.670|date: 2010/04/01> + 47.840|date: 2010/04/05> + 48.210|date: 2010/04/06> + 48.490|date: 2010/04/07> + 48.130|date: 2010/04/08> + 48.440|date: 2010/04/09> + 48.940|date: 2010/04/12> + 49.200|date: 2010/04/13> + 49.340|date: 2010/04/14> + 49.910|date: 2010/04/15> + 49.780|date: 2010/04/16> + 49.250|date: 2010/04/19> + 49.800|date: 2010/04/20> + 49.960|date: 2010/04/21> + 50.160|date: 2010/04/22> + 50.450|date: 2010/04/23> + 50.210|date: 2010/04/26> + 50.040|date: 2010/04/27> + 49.180|date: 2010/04/28> + 50.420|date: 2010/04/29> + 54.210|date: 2010/04/30> + 51.500|date: 2010/05/03> + 51.220|date: 2010/05/04> + 49.100|date: 2010/05/05> + 49.730|date: 2010/05/06> + 47.900|date: 2010/05/07> + 49.585|date: 2010/05/10> + 49.160|date: 2010/05/11> + 49.710|date: 2010/05/12> + 49.980|date: 2010/05/13> + 48.860|date: 2010/05/14> + 48.190|date: 2010/05/17> + 49.600|date: 2010/05/18> + 48.440|date: 2010/05/19> + 46.870|date: 2010/05/20> + 44.690|date: 2010/05/21> + 46.650|date: 2010/05/24> + 44.390|date: 2010/05/25> + 46.450|date: 2010/05/26> + 45.900|date: 2010/05/27> + 47.770|date: 2010/05/28> + 46.550|date: 2010/06/01> + 45.690|date: 2010/06/02> + 47.390|date: 2010/06/03> + 46.750|date: 2010/06/04> + 45.820|date: 2010/06/07> + 44.720|date: 2010/06/08> + 45.350|date: 2010/06/09> + 45.470|date: 2010/06/10> + 45.640|date: 2010/06/11> + 47.130|date: 2010/06/14> + 46.970|date: 2010/06/15> + 47.890|date: 2010/06/16> + 48.150|date: 2010/06/17> + 48.350|date: 2010/06/18> + 49.040|date: 2010/06/21> + 48.050|date: 2010/06/22> + 47.220|date: 2010/06/23> + 46.830|date: 2010/06/24> + 46.000|date: 2010/06/25> + 44.980|date: 2010/06/28> + 44.210|date: 2010/06/29> + 42.890|date: 2010/06/30> + 41.550|date: 2010/07/01> + 41.250|date: 2010/07/02> + 41.750|date: 2010/07/06> + 41.670|date: 2010/07/07> + 42.780|date: 2010/07/08> + 42.840|date: 2010/07/09> + 42.670|date: 2010/07/12> + 43.590|date: 2010/07/13> + 44.130|date: 2010/07/14> + 44.700|date: 2010/07/15> + 44.430|date: 2010/07/16> + 44.110|date: 2010/07/19> + 43.030|date: 2010/07/20> + 44.640|date: 2010/07/21> + 44.870|date: 2010/07/22> + 45.760|date: 2010/07/23> + 45.810|date: 2010/07/26> + 46.570|date: 2010/07/27> + 45.710|date: 2010/07/28> + 45.930|date: 2010/07/29> + 44.370|date: 2010/07/30> + 45.380|date: 2010/08/02> + 45.110|date: 2010/08/03> + 45.250|date: 2010/08/04> + 45.170|date: 2010/08/05> + 45.360|date: 2010/08/06> + 47.090|date: 2010/08/09> + 46.130|date: 2010/08/10> + 45.310|date: 2010/08/11> + 44.240|date: 2010/08/12> + 43.580|date: 2010/08/13> + 43.610|date: 2010/08/16> + 44.270|date: 2010/08/17> + 43.510|date: 2010/08/19> + 42.420|date: 2010/08/20> high |ticker: HRS> => 35.370|date: 2009/08/21> + 35.470|date: 2009/08/24> + 35.560|date: 2009/08/25> + 35.500|date: 2009/08/26> + 35.150|date: 2009/08/27> + 35.700|date: 2009/08/28> + 35.200|date: 2009/08/31> + 35.240|date: 2009/09/01> + 33.950|date: 2009/09/02> + 35.450|date: 2009/09/03> + 35.060|date: 2009/09/04> + 36.120|date: 2009/09/09> + 36.740|date: 2009/09/10> + 36.750|date: 2009/09/11> + 36.560|date: 2009/09/14> + 36.480|date: 2009/09/15> + 36.660|date: 2009/09/16> + 36.610|date: 2009/09/17> + 36.860|date: 2009/09/18> + 37.680|date: 2009/09/21> + 37.740|date: 2009/09/22> + 39.420|date: 2009/09/23> + 38.320|date: 2009/09/24> + 37.470|date: 2009/09/25> + 38.170|date: 2009/09/28> + 38.000|date: 2009/09/29> + 37.910|date: 2009/09/30> + 37.400|date: 2009/10/01> + 36.430|date: 2009/10/02> + 36.930|date: 2009/10/05> + 37.630|date: 2009/10/06> + 37.620|date: 2009/10/07> + 37.770|date: 2009/10/08> + 38.150|date: 2009/10/09> + 38.760|date: 2009/10/12> + 37.730|date: 2009/10/13> + 38.000|date: 2009/10/14> + 37.310|date: 2009/10/15> + 39.930|date: 2009/10/16> + 40.480|date: 2009/10/19> + 40.820|date: 2009/10/20> + 40.640|date: 2009/10/21> + 40.430|date: 2009/10/22> + 40.820|date: 2009/10/23> + 40.260|date: 2009/10/26> + 39.230|date: 2009/10/27> + 43.000|date: 2009/10/28> + 44.630|date: 2009/11/05> + 44.830|date: 2009/11/06> + 45.410|date: 2009/11/09> + 45.230|date: 2009/11/10> + 45.160|date: 2009/11/11> + 45.190|date: 2009/11/12> + 44.780|date: 2009/11/13> + 45.100|date: 2009/11/16> + 45.150|date: 2009/11/17> + 44.960|date: 2009/11/18> + 44.210|date: 2009/11/19> + 43.260|date: 2009/11/20> + 44.267|date: 2009/11/23> + 44.330|date: 2009/11/24> + 44.840|date: 2009/11/25> + 44.300|date: 2009/11/27> + 44.030|date: 2009/11/30> + 45.270|date: 2009/12/01> + 45.770|date: 2009/12/02> + 45.570|date: 2009/12/03> + 46.060|date: 2009/12/04> + 46.200|date: 2009/12/07> + 45.950|date: 2009/12/08> + 45.590|date: 2009/12/09> + 46.070|date: 2009/12/10> + 46.030|date: 2009/12/11> + 45.830|date: 2009/12/14> + 45.410|date: 2009/12/15> + 45.820|date: 2009/12/16> + 45.410|date: 2009/12/17> + 45.535|date: 2009/12/18> + 45.960|date: 2009/12/21> + 46.600|date: 2009/12/22> + 47.560|date: 2009/12/23> + 47.500|date: 2009/12/24> + 47.560|date: 2009/12/28> + 47.940|date: 2009/12/29> + 47.890|date: 2009/12/30> + 48.250|date: 2009/12/31> + 48.740|date: 2010/01/04> + 48.500|date: 2010/01/05> + 48.740|date: 2010/01/06> + 48.770|date: 2010/01/07> + 48.800|date: 2010/01/08> + 49.310|date: 2010/01/11> + 49.010|date: 2010/01/12> + 49.110|date: 2010/01/13> + 49.050|date: 2010/01/14> + 48.970|date: 2010/01/15> + 49.670|date: 2010/01/19> + 48.830|date: 2010/01/20> + 48.790|date: 2010/01/21> + 47.170|date: 2010/01/22> + 46.470|date: 2010/01/25> + 46.070|date: 2010/01/26> + 46.820|date: 2010/01/27> + 48.090|date: 2010/01/28> + 44.720|date: 2010/01/29> + 45.120|date: 2010/02/01> + 45.450|date: 2010/02/02> + 45.520|date: 2010/02/03> + 44.800|date: 2010/02/04> + 44.870|date: 2010/02/05> + 44.920|date: 2010/02/08> + 45.120|date: 2010/02/09> + 44.760|date: 2010/02/10> + 45.140|date: 2010/02/11> + 45.200|date: 2010/02/12> + 45.640|date: 2010/02/16> + 46.150|date: 2010/02/17> + 46.970|date: 2010/02/18> + 47.390|date: 2010/02/19> + 47.390|date: 2010/02/22> + 47.320|date: 2010/02/23> + 46.940|date: 2010/02/24> + 46.460|date: 2010/02/25> + 45.610|date: 2010/02/26> + 45.530|date: 2010/03/01> + 45.500|date: 2010/03/02> + 47.175|date: 2010/03/03> + 46.920|date: 2010/03/04> + 46.620|date: 2010/03/05> + 46.735|date: 2010/03/08> + 46.470|date: 2010/03/09> + 46.490|date: 2010/03/10> + 46.810|date: 2010/03/11> + 46.770|date: 2010/03/12> + 45.480|date: 2010/03/15> + 46.000|date: 2010/03/16> + 46.800|date: 2010/03/17> + 47.360|date: 2010/03/18> + 47.430|date: 2010/03/19> + 47.210|date: 2010/03/22> + 47.690|date: 2010/03/23> + 47.400|date: 2010/03/24> + 47.150|date: 2010/03/25> + 46.600|date: 2010/03/26> + 46.860|date: 2010/03/29> + 47.470|date: 2010/03/30> + 47.650|date: 2010/03/31> + 48.000|date: 2010/04/01> + 48.640|date: 2010/04/05> + 48.700|date: 2010/04/06> + 48.900|date: 2010/04/07> + 48.470|date: 2010/04/08> + 48.880|date: 2010/04/09> + 49.800|date: 2010/04/12> + 49.510|date: 2010/04/13> + 49.870|date: 2010/04/14> + 50.110|date: 2010/04/15> + 50.190|date: 2010/04/16> + 49.755|date: 2010/04/19> + 50.060|date: 2010/04/20> + 50.710|date: 2010/04/21> + 50.610|date: 2010/04/22> + 50.461|date: 2010/04/23> + 50.720|date: 2010/04/26> + 50.367|date: 2010/04/27> + 50.020|date: 2010/04/28> + 54.500|date: 2010/04/29> + 54.210|date: 2010/04/30> + 52.100|date: 2010/05/03> + 51.220|date: 2010/05/04> + 50.167|date: 2010/05/05> + 50.200|date: 2010/05/06> + 48.500|date: 2010/05/07> + 49.880|date: 2010/05/10> + 50.440|date: 2010/05/11> + 50.500|date: 2010/05/12> + 50.495|date: 2010/05/13> + 49.210|date: 2010/05/14> + 49.210|date: 2010/05/17> + 49.790|date: 2010/05/18> + 48.680|date: 2010/05/19> + 47.070|date: 2010/05/20> + 47.650|date: 2010/05/21> + 46.660|date: 2010/05/24> + 46.340|date: 2010/05/25> + 48.010|date: 2010/05/26> + 47.660|date: 2010/05/27> + 47.800|date: 2010/05/28> + 47.050|date: 2010/06/01> + 47.790|date: 2010/06/02> + 47.950|date: 2010/06/03> + 47.270|date: 2010/06/04> + 46.180|date: 2010/06/07> + 45.080|date: 2010/06/08> + 46.160|date: 2010/06/09> + 46.420|date: 2010/06/10> + 46.630|date: 2010/06/11> + 47.420|date: 2010/06/14> + 48.260|date: 2010/06/15> + 48.330|date: 2010/06/16> + 48.370|date: 2010/06/17> + 48.710|date: 2010/06/18> + 49.210|date: 2010/06/21> + 48.560|date: 2010/06/22> + 47.770|date: 2010/06/23> + 46.970|date: 2010/06/24> + 46.000|date: 2010/06/25> + 45.320|date: 2010/06/28> + 44.210|date: 2010/06/29> + 43.000|date: 2010/06/30> + 41.689|date: 2010/07/01> + 41.550|date: 2010/07/02> + 42.610|date: 2010/07/06> + 42.600|date: 2010/07/07> + 43.090|date: 2010/07/08> + 43.140|date: 2010/07/09> + 43.100|date: 2010/07/12> + 44.230|date: 2010/07/13> + 44.840|date: 2010/07/14> + 44.830|date: 2010/07/15> + 44.430|date: 2010/07/16> + 44.110|date: 2010/07/19> + 44.370|date: 2010/07/20> + 44.890|date: 2010/07/21> + 46.090|date: 2010/07/22> + 46.070|date: 2010/07/23> + 46.250|date: 2010/07/26> + 46.590|date: 2010/07/27> + 46.040|date: 2010/07/28> + 46.110|date: 2010/07/29> + 45.010|date: 2010/07/30> + 45.750|date: 2010/08/02> + 46.010|date: 2010/08/03> + 45.820|date: 2010/08/04> + 45.300|date: 2010/08/05> + 48.950|date: 2010/08/06> + 47.090|date: 2010/08/09> + 46.590|date: 2010/08/10> + 45.310|date: 2010/08/11> + 44.240|date: 2010/08/12> + 44.220|date: 2010/08/13> + 44.170|date: 2010/08/16> + 44.840|date: 2010/08/17> + 43.730|date: 2010/08/19> + 43.040|date: 2010/08/20> low |ticker: HRS> => 34.380|date: 2009/08/21> + 35.000|date: 2009/08/24> + 34.850|date: 2009/08/25> + 34.720|date: 2009/08/26> + 34.530|date: 2009/08/27> + 34.850|date: 2009/08/28> + 34.450|date: 2009/08/31> + 33.750|date: 2009/09/01> + 33.470|date: 2009/09/02> + 33.440|date: 2009/09/03> + 34.260|date: 2009/09/04> + 35.190|date: 2009/09/09> + 35.640|date: 2009/09/10> + 36.080|date: 2009/09/11> + 36.160|date: 2009/09/14> + 35.930|date: 2009/09/15> + 36.000|date: 2009/09/16> + 36.030|date: 2009/09/17> + 36.300|date: 2009/09/18> + 36.310|date: 2009/09/21> + 37.330|date: 2009/09/22> + 37.450|date: 2009/09/23> + 36.910|date: 2009/09/24> + 36.690|date: 2009/09/25> + 37.340|date: 2009/09/28> + 37.230|date: 2009/09/29> + 36.910|date: 2009/09/30> + 35.990|date: 2009/10/01> + 35.650|date: 2009/10/02> + 35.880|date: 2009/10/05> + 37.130|date: 2009/10/06> + 36.930|date: 2009/10/07> + 37.020|date: 2009/10/08> + 37.580|date: 2009/10/09> + 37.460|date: 2009/10/12> + 37.140|date: 2009/10/13> + 37.260|date: 2009/10/14> + 36.920|date: 2009/10/15> + 37.220|date: 2009/10/16> + 39.370|date: 2009/10/19> + 39.640|date: 2009/10/20> + 39.890|date: 2009/10/21> + 39.580|date: 2009/10/22> + 39.350|date: 2009/10/23> + 38.940|date: 2009/10/26> + 37.442|date: 2009/10/27> + 40.400|date: 2009/10/28> + 43.590|date: 2009/11/05> + 43.870|date: 2009/11/06> + 44.490|date: 2009/11/09> + 44.060|date: 2009/11/10> + 44.350|date: 2009/11/11> + 44.370|date: 2009/11/12> + 44.150|date: 2009/11/13> + 44.570|date: 2009/11/16> + 44.570|date: 2009/11/17> + 44.200|date: 2009/11/18> + 43.120|date: 2009/11/19> + 42.720|date: 2009/11/20> + 43.250|date: 2009/11/23> + 43.190|date: 2009/11/24> + 43.810|date: 2009/11/25> + 43.480|date: 2009/11/27> + 43.230|date: 2009/11/30> + 43.780|date: 2009/12/01> + 45.040|date: 2009/12/02> + 44.860|date: 2009/12/03> + 44.850|date: 2009/12/04> + 45.660|date: 2009/12/07> + 45.210|date: 2009/12/08> + 44.540|date: 2009/12/09> + 45.260|date: 2009/12/10> + 45.270|date: 2009/12/11> + 45.380|date: 2009/12/14> + 44.860|date: 2009/12/15> + 44.010|date: 2009/12/16> + 44.670|date: 2009/12/17> + 44.490|date: 2009/12/18> + 45.000|date: 2009/12/21> + 45.560|date: 2009/12/22> + 46.520|date: 2009/12/23> + 47.110|date: 2009/12/24> + 47.170|date: 2009/12/28> + 47.350|date: 2009/12/29> + 47.352|date: 2009/12/30> + 47.550|date: 2009/12/31> + 47.700|date: 2010/01/04> + 47.440|date: 2010/01/05> + 47.800|date: 2010/01/06> + 47.930|date: 2010/01/07> + 48.250|date: 2010/01/08> + 48.570|date: 2010/01/11> + 47.280|date: 2010/01/12> + 47.540|date: 2010/01/13> + 48.320|date: 2010/01/14> + 47.660|date: 2010/01/15> + 48.000|date: 2010/01/19> + 47.730|date: 2010/01/20> + 47.190|date: 2010/01/21> + 45.710|date: 2010/01/22> + 45.810|date: 2010/01/25> + 44.960|date: 2010/01/26> + 44.750|date: 2010/01/27> + 43.040|date: 2010/01/28> + 42.670|date: 2010/01/29> + 42.840|date: 2010/02/01> + 44.390|date: 2010/02/02> + 44.510|date: 2010/02/03> + 44.230|date: 2010/02/04> + 43.790|date: 2010/02/05> + 44.180|date: 2010/02/08> + 44.040|date: 2010/02/09> + 43.930|date: 2010/02/10> + 43.900|date: 2010/02/11> + 43.840|date: 2010/02/12> + 45.090|date: 2010/02/16> + 45.530|date: 2010/02/17> + 45.870|date: 2010/02/18> + 46.290|date: 2010/02/19> + 46.780|date: 2010/02/22> + 46.410|date: 2010/02/23> + 45.620|date: 2010/02/24> + 44.470|date: 2010/02/25> + 44.880|date: 2010/02/26> + 44.600|date: 2010/03/01> + 45.020|date: 2010/03/02> + 45.200|date: 2010/03/03> + 45.910|date: 2010/03/04> + 46.200|date: 2010/03/05> + 46.100|date: 2010/03/08> + 45.880|date: 2010/03/09> + 45.910|date: 2010/03/10> + 46.050|date: 2010/03/11> + 45.040|date: 2010/03/12> + 44.930|date: 2010/03/15> + 45.280|date: 2010/03/16> + 45.920|date: 2010/03/17> + 46.690|date: 2010/03/18> + 45.750|date: 2010/03/19> + 45.740|date: 2010/03/22> + 46.970|date: 2010/03/23> + 46.310|date: 2010/03/24> + 46.120|date: 2010/03/25> + 46.050|date: 2010/03/26> + 46.250|date: 2010/03/29> + 46.740|date: 2010/03/30> + 46.930|date: 2010/03/31> + 47.510|date: 2010/04/01> + 47.675|date: 2010/04/05> + 47.565|date: 2010/04/06> + 48.040|date: 2010/04/07> + 47.710|date: 2010/04/08> + 48.250|date: 2010/04/09> + 48.680|date: 2010/04/12> + 48.940|date: 2010/04/13> + 49.240|date: 2010/04/14> + 49.500|date: 2010/04/15> + 49.030|date: 2010/04/16> + 48.940|date: 2010/04/19> + 49.250|date: 2010/04/20> + 49.620|date: 2010/04/21> + 49.580|date: 2010/04/22> + 49.710|date: 2010/04/23> + 49.910|date: 2010/04/26> + 48.670|date: 2010/04/27> + 48.830|date: 2010/04/28> + 50.290|date: 2010/04/29> + 51.420|date: 2010/04/30> + 51.330|date: 2010/05/03> + 49.490|date: 2010/05/04> + 49.100|date: 2010/05/05> + 45.900|date: 2010/05/06> + 46.470|date: 2010/05/07> + 48.480|date: 2010/05/10> + 48.860|date: 2010/05/11> + 49.710|date: 2010/05/12> + 49.110|date: 2010/05/13> + 47.600|date: 2010/05/14> + 47.710|date: 2010/05/17> + 48.390|date: 2010/05/18> + 47.180|date: 2010/05/19> + 45.640|date: 2010/05/20> + 44.520|date: 2010/05/21> + 45.380|date: 2010/05/24> + 44.340|date: 2010/05/25> + 45.670|date: 2010/05/26> + 45.900|date: 2010/05/27> + 46.570|date: 2010/05/28> + 45.250|date: 2010/06/01> + 45.690|date: 2010/06/02> + 47.100|date: 2010/06/03> + 45.380|date: 2010/06/04> + 44.600|date: 2010/06/07> + 43.960|date: 2010/06/08> + 44.490|date: 2010/06/09> + 45.330|date: 2010/06/10> + 45.600|date: 2010/06/11> + 46.330|date: 2010/06/14> + 46.810|date: 2010/06/15> + 47.620|date: 2010/06/16> + 47.690|date: 2010/06/17> + 48.220|date: 2010/06/18> + 47.500|date: 2010/06/21> + 47.050|date: 2010/06/22> + 46.650|date: 2010/06/23> + 45.690|date: 2010/06/24> + 44.660|date: 2010/06/25> + 44.280|date: 2010/06/28> + 42.730|date: 2010/06/29> + 41.460|date: 2010/06/30> + 40.240|date: 2010/07/01> + 40.825|date: 2010/07/02> + 41.150|date: 2010/07/06> + 41.480|date: 2010/07/07> + 42.410|date: 2010/07/08> + 42.510|date: 2010/07/09> + 42.570|date: 2010/07/12> + 43.310|date: 2010/07/13> + 43.780|date: 2010/07/14> + 43.970|date: 2010/07/15> + 43.140|date: 2010/07/16> + 43.180|date: 2010/07/19> + 42.760|date: 2010/07/20> + 43.970|date: 2010/07/21> + 44.870|date: 2010/07/22> + 45.090|date: 2010/07/23> + 45.550|date: 2010/07/26> + 45.620|date: 2010/07/27> + 45.530|date: 2010/07/28> + 44.760|date: 2010/07/29> + 44.230|date: 2010/07/30> + 45.110|date: 2010/08/02> + 44.740|date: 2010/08/03> + 44.680|date: 2010/08/04> + 44.770|date: 2010/08/05> + 45.160|date: 2010/08/06> + 46.280|date: 2010/08/09> + 45.500|date: 2010/08/10> + 44.390|date: 2010/08/11> + 43.610|date: 2010/08/12> + 43.510|date: 2010/08/13> + 43.250|date: 2010/08/16> + 44.130|date: 2010/08/17> + 42.670|date: 2010/08/19> + 42.000|date: 2010/08/20> close |ticker: HRS> => 35.230|date: 2009/08/21> + 35.290|date: 2009/08/24> + 35.220|date: 2009/08/25> + 35.240|date: 2009/08/26> + 35.020|date: 2009/08/27> + 35.040|date: 2009/08/28> + 34.730|date: 2009/08/31> + 33.770|date: 2009/09/01> + 33.700|date: 2009/09/02> + 34.600|date: 2009/09/03> + 34.990|date: 2009/09/04> + 35.840|date: 2009/09/09> + 36.620|date: 2009/09/10> + 36.470|date: 2009/09/11> + 36.320|date: 2009/09/14> + 36.460|date: 2009/09/15> + 36.610|date: 2009/09/16> + 36.370|date: 2009/09/17> + 36.570|date: 2009/09/18> + 37.540|date: 2009/09/21> + 37.560|date: 2009/09/22> + 38.310|date: 2009/09/23> + 37.200|date: 2009/09/24> + 37.210|date: 2009/09/25> + 37.560|date: 2009/09/28> + 37.700|date: 2009/09/29> + 37.600|date: 2009/09/30> + 36.140|date: 2009/10/01> + 36.000|date: 2009/10/02> + 36.930|date: 2009/10/05> + 37.320|date: 2009/10/06> + 37.120|date: 2009/10/07> + 37.600|date: 2009/10/08> + 38.150|date: 2009/10/09> + 37.730|date: 2009/10/12> + 37.420|date: 2009/10/13> + 37.340|date: 2009/10/14> + 37.220|date: 2009/10/15> + 39.880|date: 2009/10/16> + 40.180|date: 2009/10/19> + 40.180|date: 2009/10/20> + 40.010|date: 2009/10/21> + 40.380|date: 2009/10/22> + 39.450|date: 2009/10/23> + 38.960|date: 2009/10/26> + 37.940|date: 2009/10/27> + 41.660|date: 2009/10/28> + 44.230|date: 2009/11/05> + 44.400|date: 2009/11/06> + 45.370|date: 2009/11/09> + 44.350|date: 2009/11/10> + 44.800|date: 2009/11/11> + 44.390|date: 2009/11/12> + 44.430|date: 2009/11/13> + 44.980|date: 2009/11/16> + 45.120|date: 2009/11/17> + 44.550|date: 2009/11/18> + 43.350|date: 2009/11/19> + 43.070|date: 2009/11/20> + 43.590|date: 2009/11/23> + 44.250|date: 2009/11/24> + 44.750|date: 2009/11/25> + 43.840|date: 2009/11/27> + 43.900|date: 2009/11/30> + 45.200|date: 2009/12/01> + 45.090|date: 2009/12/02> + 44.960|date: 2009/12/03> + 45.750|date: 2009/12/04> + 45.870|date: 2009/12/07> + 45.420|date: 2009/12/08> + 45.070|date: 2009/12/09> + 45.890|date: 2009/12/10> + 45.440|date: 2009/12/11> + 45.400|date: 2009/12/14> + 44.930|date: 2009/12/15> + 45.570|date: 2009/12/16> + 44.970|date: 2009/12/17> + 45.060|date: 2009/12/18> + 45.710|date: 2009/12/21> + 46.470|date: 2009/12/22> + 47.110|date: 2009/12/23> + 47.300|date: 2009/12/24> + 47.480|date: 2009/12/28> + 47.690|date: 2009/12/29> + 47.870|date: 2009/12/30> + 47.550|date: 2009/12/31> + 48.330|date: 2010/01/04> + 48.000|date: 2010/01/05> + 48.490|date: 2010/01/06> + 48.630|date: 2010/01/07> + 48.690|date: 2010/01/08> + 49.260|date: 2010/01/11> + 47.390|date: 2010/01/12> + 49.020|date: 2010/01/13> + 48.950|date: 2010/01/14> + 48.000|date: 2010/01/15> + 48.760|date: 2010/01/19> + 48.430|date: 2010/01/20> + 47.240|date: 2010/01/21> + 45.780|date: 2010/01/22> + 46.190|date: 2010/01/25> + 45.640|date: 2010/01/26> + 46.800|date: 2010/01/27> + 44.340|date: 2010/01/28> + 42.920|date: 2010/01/29> + 44.740|date: 2010/02/01> + 45.300|date: 2010/02/02> + 44.780|date: 2010/02/03> + 44.350|date: 2010/02/04> + 44.730|date: 2010/02/05> + 44.250|date: 2010/02/08> + 44.750|date: 2010/02/09> + 44.410|date: 2010/02/10> + 45.030|date: 2010/02/11> + 44.980|date: 2010/02/12> + 45.590|date: 2010/02/16> + 46.020|date: 2010/02/17> + 46.880|date: 2010/02/18> + 47.230|date: 2010/02/19> + 47.050|date: 2010/02/22> + 46.540|date: 2010/02/23> + 46.090|date: 2010/02/24> + 45.320|date: 2010/02/25> + 45.220|date: 2010/02/26> + 45.080|date: 2010/03/01> + 45.430|date: 2010/03/02> + 46.820|date: 2010/03/03> + 46.270|date: 2010/03/04> + 46.350|date: 2010/03/05> + 46.240|date: 2010/03/08> + 46.100|date: 2010/03/09> + 46.390|date: 2010/03/10> + 46.750|date: 2010/03/11> + 45.120|date: 2010/03/12> + 45.420|date: 2010/03/15> + 45.940|date: 2010/03/16> + 46.550|date: 2010/03/17> + 47.260|date: 2010/03/18> + 46.050|date: 2010/03/19> + 46.980|date: 2010/03/22> + 47.530|date: 2010/03/23> + 46.590|date: 2010/03/24> + 46.130|date: 2010/03/25> + 46.200|date: 2010/03/26> + 46.850|date: 2010/03/29> + 47.420|date: 2010/03/30> + 47.490|date: 2010/03/31> + 47.840|date: 2010/04/01> + 48.590|date: 2010/04/05> + 48.700|date: 2010/04/06> + 48.450|date: 2010/04/07> + 48.430|date: 2010/04/08> + 48.880|date: 2010/04/09> + 49.430|date: 2010/04/12> + 49.150|date: 2010/04/13> + 49.870|date: 2010/04/14> + 49.840|date: 2010/04/15> + 49.260|date: 2010/04/16> + 49.550|date: 2010/04/19> + 49.680|date: 2010/04/20> + 50.660|date: 2010/04/21> + 50.530|date: 2010/04/22> + 50.300|date: 2010/04/23> + 50.420|date: 2010/04/26> + 48.850|date: 2010/04/27> + 49.790|date: 2010/04/28> + 54.410|date: 2010/04/29> + 51.480|date: 2010/04/30> + 52.030|date: 2010/05/03> + 49.970|date: 2010/05/04> + 49.890|date: 2010/05/05> + 48.180|date: 2010/05/06> + 46.800|date: 2010/05/07> + 49.720|date: 2010/05/10> + 49.630|date: 2010/05/11> + 50.240|date: 2010/05/12> + 49.190|date: 2010/05/13> + 48.120|date: 2010/05/14> + 49.100|date: 2010/05/17> + 48.520|date: 2010/05/18> + 47.870|date: 2010/05/19> + 45.780|date: 2010/05/20> + 46.180|date: 2010/05/21> + 45.450|date: 2010/05/24> + 46.070|date: 2010/05/25> + 45.840|date: 2010/05/26> + 47.660|date: 2010/05/27> + 46.910|date: 2010/05/28> + 45.340|date: 2010/06/01> + 47.780|date: 2010/06/02> + 47.750|date: 2010/06/03> + 45.580|date: 2010/06/04> + 44.660|date: 2010/06/07> + 44.890|date: 2010/06/08> + 44.700|date: 2010/06/09> + 46.330|date: 2010/06/10> + 46.560|date: 2010/06/11> + 46.400|date: 2010/06/14> + 48.190|date: 2010/06/15> + 48.140|date: 2010/06/16> + 48.290|date: 2010/06/17> + 48.490|date: 2010/06/18> + 47.850|date: 2010/06/21> + 47.130|date: 2010/06/22> + 47.140|date: 2010/06/23> + 45.790|date: 2010/06/24> + 44.780|date: 2010/06/25> + 45.020|date: 2010/06/28> + 42.900|date: 2010/06/29> + 41.650|date: 2010/06/30> + 41.090|date: 2010/07/01> + 41.180|date: 2010/07/02> + 41.550|date: 2010/07/06> + 42.560|date: 2010/07/07> + 43.060|date: 2010/07/08> + 42.900|date: 2010/07/09> + 42.920|date: 2010/07/12> + 44.040|date: 2010/07/13> + 44.730|date: 2010/07/14> + 44.740|date: 2010/07/15> + 43.340|date: 2010/07/16> + 43.600|date: 2010/07/19> + 44.370|date: 2010/07/20> + 44.110|date: 2010/07/21> + 45.920|date: 2010/07/22> + 45.800|date: 2010/07/23> + 46.250|date: 2010/07/26> + 45.890|date: 2010/07/27> + 45.680|date: 2010/07/28> + 45.210|date: 2010/07/29> + 44.530|date: 2010/07/30> + 45.600|date: 2010/08/02> + 45.820|date: 2010/08/03> + 45.460|date: 2010/08/04> + 45.170|date: 2010/08/05> + 46.880|date: 2010/08/06> + 46.540|date: 2010/08/09> + 46.290|date: 2010/08/10> + 44.600|date: 2010/08/11> + 43.830|date: 2010/08/12> + 43.820|date: 2010/08/13> + 43.930|date: 2010/08/16> + 44.310|date: 2010/08/17> + 42.770|date: 2010/08/19> + 42.760|date: 2010/08/20> volume |ticker: HRS> => 16076.000|date: 2009/08/21> + 9916.000|date: 2009/08/24> + 8816.000|date: 2009/08/25> + 7180.000|date: 2009/08/26> + 7955.000|date: 2009/08/27> + 8586.000|date: 2009/08/28> + 9824.000|date: 2009/08/31> + 10345.000|date: 2009/09/01> + 11544.000|date: 2009/09/02> + 28052.000|date: 2009/09/03> + 10138.000|date: 2009/09/04> + 12208.000|date: 2009/09/09> + 9958.000|date: 2009/09/10> + 8571.000|date: 2009/09/11> + 8503.000|date: 2009/09/14> + 9792.000|date: 2009/09/15> + 7187.000|date: 2009/09/16> + 11774.000|date: 2009/09/17> + 16523.000|date: 2009/09/18> + 15573.000|date: 2009/09/21> + 16106.000|date: 2009/09/22> + 30305.000|date: 2009/09/23> + 11523.000|date: 2009/09/24> + 10564.000|date: 2009/09/25> + 8633.000|date: 2009/09/28> + 9649.000|date: 2009/09/29> + 10139.000|date: 2009/09/30> + 24694.000|date: 2009/10/01> + 11771.000|date: 2009/10/02> + 12112.000|date: 2009/10/05> + 9983.000|date: 2009/10/06> + 11231.000|date: 2009/10/07> + 7676.000|date: 2009/10/08> + 6328.000|date: 2009/10/09> + 9858.000|date: 2009/10/12> + 7082.000|date: 2009/10/13> + 11259.000|date: 2009/10/14> + 9548.000|date: 2009/10/15> + 34927.000|date: 2009/10/16> + 25959.000|date: 2009/10/19> + 15681.000|date: 2009/10/20> + 12909.000|date: 2009/10/21> + 12673.000|date: 2009/10/22> + 12934.000|date: 2009/10/23> + 17012.000|date: 2009/10/26> + 25928.000|date: 2009/10/27> + 57654.000|date: 2009/10/28> + 15338.000|date: 2009/11/05> + 11058.000|date: 2009/11/06> + 11416.000|date: 2009/11/09> + 16492.000|date: 2009/11/10> + 8879.000|date: 2009/11/11> + 7989.000|date: 2009/11/12> + 7640.000|date: 2009/11/13> + 8202.000|date: 2009/11/16> + 6291.000|date: 2009/11/17> + 5895.000|date: 2009/11/18> + 11825.000|date: 2009/11/19> + 7719.000|date: 2009/11/20> + 5301.000|date: 2009/11/23> + 7237.000|date: 2009/11/24> + 6491.000|date: 2009/11/25> + 3671.000|date: 2009/11/27> + 10554.000|date: 2009/11/30> + 13215.000|date: 2009/12/01> + 9747.000|date: 2009/12/02> + 7699.000|date: 2009/12/03> + 7470.000|date: 2009/12/04> + 4851.000|date: 2009/12/07> + 6827.000|date: 2009/12/08> + 7902.000|date: 2009/12/09> + 5624.000|date: 2009/12/10> + 5654.000|date: 2009/12/11> + 6574.000|date: 2009/12/14> + 6017.000|date: 2009/12/15> + 6431.000|date: 2009/12/16> + 5698.000|date: 2009/12/17> + 9051.000|date: 2009/12/18> + 4914.000|date: 2009/12/21> + 4462.000|date: 2009/12/22> + 8986.000|date: 2009/12/23> + 1672.000|date: 2009/12/24> + 4157.000|date: 2009/12/28> + 4744.000|date: 2009/12/29> + 4648.000|date: 2009/12/30> + 6282.000|date: 2009/12/31> + 6545.000|date: 2010/01/04> + 8920.000|date: 2010/01/05> + 7762.000|date: 2010/01/06> + 8142.000|date: 2010/01/07> + 5296.000|date: 2010/01/08> + 5873.000|date: 2010/01/11> + 9638.000|date: 2010/01/12> + 9008.000|date: 2010/01/13> + 4789.000|date: 2010/01/14> + 6608.000|date: 2010/01/15> + 12972.000|date: 2010/01/19> + 6553.000|date: 2010/01/20> + 5589.000|date: 2010/01/21> + 7902.000|date: 2010/01/22> + 6854.000|date: 2010/01/25> + 6548.000|date: 2010/01/26> + 14095.000|date: 2010/01/27> + 35365.000|date: 2010/01/28> + 16743.000|date: 2010/01/29> + 13588.000|date: 2010/02/01> + 11643.000|date: 2010/02/02> + 9656.000|date: 2010/02/03> + 11662.000|date: 2010/02/04> + 10169.000|date: 2010/02/05> + 8486.000|date: 2010/02/08> + 6007.000|date: 2010/02/09> + 5811.000|date: 2010/02/10> + 5961.000|date: 2010/02/11> + 9451.000|date: 2010/02/12> + 3826.000|date: 2010/02/16> + 5100.000|date: 2010/02/17> + 5437.000|date: 2010/02/18> + 6618.000|date: 2010/02/19> + 5363.000|date: 2010/02/22> + 4647.000|date: 2010/02/23> + 11373.000|date: 2010/02/24> + 13711.000|date: 2010/02/25> + 7640.000|date: 2010/02/26> + 13356.000|date: 2010/03/01> + 17641.000|date: 2010/03/02> + 12931.000|date: 2010/03/03> + 8107.000|date: 2010/03/04> + 7242.000|date: 2010/03/05> + 7160.000|date: 2010/03/08> + 9529.000|date: 2010/03/09> + 6775.000|date: 2010/03/10> + 5733.000|date: 2010/03/11> + 11820.000|date: 2010/03/12> + 8743.000|date: 2010/03/15> + 7059.000|date: 2010/03/16> + 7443.000|date: 2010/03/17> + 8286.000|date: 2010/03/18> + 11500.000|date: 2010/03/19> + 6902.000|date: 2010/03/22> + 8381.000|date: 2010/03/23> + 7228.000|date: 2010/03/24> + 6938.000|date: 2010/03/25> + 5226.000|date: 2010/03/26> + 7795.000|date: 2010/03/29> + 7177.000|date: 2010/03/30> + 8288.000|date: 2010/03/31> + 6777.000|date: 2010/04/01> + 6971.000|date: 2010/04/05> + 8845.000|date: 2010/04/06> + 7316.000|date: 2010/04/07> + 4942.000|date: 2010/04/08> + 3431.000|date: 2010/04/09> + 7823.000|date: 2010/04/12> + 7278.000|date: 2010/04/13> + 5732.000|date: 2010/04/14> + 7568.000|date: 2010/04/15> + 7374.000|date: 2010/04/16> + 8002.000|date: 2010/04/19> + 7360.000|date: 2010/04/20> + 11102.000|date: 2010/04/21> + 7218.000|date: 2010/04/22> + 6098.000|date: 2010/04/23> + 8893.000|date: 2010/04/26> + 13623.000|date: 2010/04/27> + 11189.000|date: 2010/04/28> + 33314.000|date: 2010/04/29> + 14852.000|date: 2010/04/30> + 11682.000|date: 2010/05/03> + 13642.000|date: 2010/05/04> + 12727.000|date: 2010/05/05> + 19529.000|date: 2010/05/06> + 14718.000|date: 2010/05/07> + 12065.000|date: 2010/05/10> + 7837.000|date: 2010/05/11> + 8220.000|date: 2010/05/12> + 12198.000|date: 2010/05/13> + 12634.000|date: 2010/05/14> + 11874.000|date: 2010/05/17> + 11352.000|date: 2010/05/18> + 11817.000|date: 2010/05/19> + 14465.000|date: 2010/05/20> + 41818.000|date: 2010/05/21> + 17580.000|date: 2010/05/24> + 26306.000|date: 2010/05/25> + 25044.000|date: 2010/05/26> + 18285.000|date: 2010/05/27> + 10709.000|date: 2010/05/28> + 14814.000|date: 2010/06/01> + 14742.000|date: 2010/06/02> + 11970.000|date: 2010/06/03> + 11915.000|date: 2010/06/04> + 13113.000|date: 2010/06/07> + 12548.000|date: 2010/06/08> + 12819.000|date: 2010/06/09> + 9755.000|date: 2010/06/10> + 8277.000|date: 2010/06/11> + 7600.000|date: 2010/06/14> + 12357.000|date: 2010/06/15> + 8950.000|date: 2010/06/16> + 10493.000|date: 2010/06/17> + 9200.000|date: 2010/06/18> + 7692.000|date: 2010/06/21> + 9123.000|date: 2010/06/22> + 10881.000|date: 2010/06/23> + 14222.000|date: 2010/06/24> + 23555.000|date: 2010/06/25> + 15760.000|date: 2010/06/28> + 23629.000|date: 2010/06/29> + 21996.000|date: 2010/06/30> + 14552.000|date: 2010/07/01> + 12534.000|date: 2010/07/02> + 13336.000|date: 2010/07/06> + 13048.000|date: 2010/07/07> + 8214.000|date: 2010/07/08> + 5623.000|date: 2010/07/09> + 5229.000|date: 2010/07/12> + 11657.000|date: 2010/07/13> + 13500.000|date: 2010/07/14> + 10865.000|date: 2010/07/15> + 10151.000|date: 2010/07/16> + 8908.000|date: 2010/07/19> + 11375.000|date: 2010/07/20> + 16690.000|date: 2010/07/21> + 13218.000|date: 2010/07/22> + 10473.000|date: 2010/07/23> + 5959.000|date: 2010/07/26> + 6518.000|date: 2010/07/27> + 6576.000|date: 2010/07/28> + 7751.000|date: 2010/07/29> + 13662.000|date: 2010/07/30> + 7696.000|date: 2010/08/02> + 12802.000|date: 2010/08/03> + 14803.000|date: 2010/08/04> + 7614.000|date: 2010/08/05> + 24675.000|date: 2010/08/06> + 10405.000|date: 2010/08/09> + 13962.000|date: 2010/08/10> + 11038.000|date: 2010/08/11> + 9988.000|date: 2010/08/12> + 8368.000|date: 2010/08/13> + 11154.000|date: 2010/08/16> + 12352.000|date: 2010/08/17> + 13936.000|date: 2010/08/19> + 14304.000|date: 2010/08/20> open |ticker: HSP> => 40.290|date: 2009/08/21> + 40.500|date: 2009/08/24> + 40.090|date: 2009/08/25> + 39.960|date: 2009/08/26> + 40.000|date: 2009/08/27> + 40.270|date: 2009/08/28> + 39.400|date: 2009/08/31> + 39.360|date: 2009/09/01> + 39.260|date: 2009/09/02> + 39.150|date: 2009/09/03> + 39.390|date: 2009/09/04> + 39.340|date: 2009/09/09> + 39.780|date: 2009/09/10> + 40.940|date: 2009/09/11> + 40.820|date: 2009/09/14> + 40.950|date: 2009/09/15> + 41.520|date: 2009/09/16> + 42.240|date: 2009/09/17> + 43.520|date: 2009/09/18> + 42.940|date: 2009/09/21> + 44.500|date: 2009/09/22> + 43.900|date: 2009/09/23> + 44.040|date: 2009/09/24> + 44.370|date: 2009/09/25> + 44.440|date: 2009/09/28> + 44.720|date: 2009/09/29> + 44.660|date: 2009/09/30> + 44.310|date: 2009/10/01> + 43.120|date: 2009/10/02> + 43.120|date: 2009/10/05> + 42.930|date: 2009/10/06> + 43.910|date: 2009/10/07> + 44.360|date: 2009/10/08> + 44.370|date: 2009/10/09> + 44.770|date: 2009/10/12> + 45.120|date: 2009/10/13> + 45.070|date: 2009/10/14> + 45.350|date: 2009/10/15> + 45.610|date: 2009/10/16> + 46.350|date: 2009/10/19> + 47.000|date: 2009/10/20> + 46.480|date: 2009/10/21> + 45.890|date: 2009/10/22> + 46.240|date: 2009/10/23> + 46.070|date: 2009/10/26> + 48.000|date: 2009/10/27> + 47.060|date: 2009/10/28> + 45.880|date: 2009/11/05> + 47.170|date: 2009/11/06> + 46.960|date: 2009/11/09> + 47.660|date: 2009/11/10> + 47.770|date: 2009/11/11> + 48.020|date: 2009/11/12> + 47.300|date: 2009/11/13> + 47.710|date: 2009/11/16> + 48.235|date: 2009/11/17> + 48.090|date: 2009/11/18> + 47.540|date: 2009/11/19> + 46.860|date: 2009/11/20> + 47.060|date: 2009/11/23> + 47.550|date: 2009/11/24> + 47.270|date: 2009/11/25> + 46.430|date: 2009/11/27> + 47.030|date: 2009/11/30> + 47.450|date: 2009/12/01> + 47.980|date: 2009/12/02> + 48.610|date: 2009/12/03> + 48.330|date: 2009/12/04> + 48.190|date: 2009/12/07> + 47.750|date: 2009/12/08> + 47.720|date: 2009/12/09> + 47.830|date: 2009/12/10> + 48.110|date: 2009/12/11> + 47.790|date: 2009/12/14> + 48.940|date: 2009/12/15> + 49.590|date: 2009/12/16> + 48.820|date: 2009/12/17> + 48.030|date: 2009/12/18> + 47.900|date: 2009/12/21> + 48.230|date: 2009/12/22> + 49.370|date: 2009/12/23> + 50.170|date: 2009/12/24> + 50.060|date: 2009/12/28> + 50.570|date: 2009/12/29> + 50.910|date: 2009/12/30> + 51.300|date: 2009/12/31> + 51.470|date: 2010/01/04> + 50.920|date: 2010/01/05> + 51.030|date: 2010/01/06> + 50.620|date: 2010/01/07> + 51.140|date: 2010/01/08> + 51.280|date: 2010/01/11> + 52.140|date: 2010/01/12> + 52.110|date: 2010/01/13> + 52.070|date: 2010/01/14> + 52.160|date: 2010/01/15> + 51.260|date: 2010/01/19> + 51.520|date: 2010/01/20> + 51.610|date: 2010/01/21> + 51.100|date: 2010/01/22> + 50.890|date: 2010/01/25> + 51.270|date: 2010/01/26> + 51.120|date: 2010/01/27> + 51.250|date: 2010/01/28> + 51.010|date: 2010/01/29> + 50.870|date: 2010/02/01> + 50.600|date: 2010/02/02> + 51.400|date: 2010/02/03> + 51.040|date: 2010/02/04> + 48.940|date: 2010/02/05> + 48.480|date: 2010/02/08> + 49.170|date: 2010/02/09> + 49.270|date: 2010/02/10> + 49.460|date: 2010/02/11> + 49.640|date: 2010/02/12> + 50.160|date: 2010/02/16> + 51.000|date: 2010/02/17> + 51.670|date: 2010/02/18> + 51.580|date: 2010/02/19> + 51.670|date: 2010/02/22> + 51.480|date: 2010/02/23> + 51.220|date: 2010/02/24> + 51.280|date: 2010/02/25> + 52.080|date: 2010/02/26> + 52.230|date: 2010/03/01> + 53.530|date: 2010/03/02> + 53.890|date: 2010/03/03> + 53.800|date: 2010/03/04> + 53.430|date: 2010/03/05> + 53.580|date: 2010/03/08> + 52.830|date: 2010/03/09> + 53.490|date: 2010/03/10> + 54.020|date: 2010/03/11> + 54.160|date: 2010/03/12> + 54.010|date: 2010/03/15> + 55.000|date: 2010/03/16> + 56.200|date: 2010/03/17> + 56.310|date: 2010/03/18> + 56.480|date: 2010/03/19> + 56.750|date: 2010/03/22> + 57.450|date: 2010/03/23> + 57.000|date: 2010/03/24> + 56.938|date: 2010/03/25> + 57.010|date: 2010/03/26> + 56.650|date: 2010/03/29> + 57.000|date: 2010/03/30> + 56.830|date: 2010/03/31> + 56.860|date: 2010/04/01> + 56.780|date: 2010/04/05> + 56.700|date: 2010/04/06> + 56.760|date: 2010/04/07> + 55.970|date: 2010/04/08> + 56.270|date: 2010/04/09> + 56.250|date: 2010/04/12> + 56.320|date: 2010/04/13> + 57.660|date: 2010/04/14> + 57.890|date: 2010/04/15> + 57.740|date: 2010/04/16> + 56.150|date: 2010/04/19> + 55.810|date: 2010/04/20> + 57.270|date: 2010/04/21> + 56.830|date: 2010/04/22> + 56.980|date: 2010/04/23> + 57.190|date: 2010/04/26> + 55.660|date: 2010/04/27> + 54.460|date: 2010/04/28> + 54.360|date: 2010/04/29> + 55.030|date: 2010/04/30> + 53.990|date: 2010/05/03> + 54.330|date: 2010/05/04> + 55.610|date: 2010/05/05> + 54.980|date: 2010/05/06> + 53.520|date: 2010/05/07> + 54.010|date: 2010/05/10> + 53.430|date: 2010/05/11> + 53.530|date: 2010/05/12> + 53.150|date: 2010/05/13> + 52.670|date: 2010/05/14> + 52.000|date: 2010/05/17> + 53.060|date: 2010/05/18> + 52.660|date: 2010/05/19> + 51.330|date: 2010/05/20> + 49.710|date: 2010/05/21> + 50.260|date: 2010/05/24> + 49.440|date: 2010/05/25> + 50.390|date: 2010/05/26> + 51.170|date: 2010/05/27> + 52.160|date: 2010/05/28> + 51.450|date: 2010/06/01> + 50.930|date: 2010/06/02> + 52.170|date: 2010/06/03> + 51.750|date: 2010/06/04> + 50.860|date: 2010/06/07> + 50.080|date: 2010/06/08> + 50.670|date: 2010/06/09> + 51.900|date: 2010/06/10> + 52.470|date: 2010/06/11> + 54.000|date: 2010/06/14> + 53.970|date: 2010/06/15> + 55.460|date: 2010/06/16> + 56.230|date: 2010/06/17> + 55.990|date: 2010/06/18> + 56.740|date: 2010/06/21> + 56.580|date: 2010/06/22> + 55.550|date: 2010/06/23> + 55.930|date: 2010/06/24> + 57.250|date: 2010/06/25> + 57.450|date: 2010/06/28> + 57.290|date: 2010/06/29> + 57.080|date: 2010/06/30> + 57.150|date: 2010/07/01> + 57.250|date: 2010/07/02> + 57.630|date: 2010/07/06> + 58.050|date: 2010/07/07> + 59.000|date: 2010/07/08> + 58.740|date: 2010/07/09> + 58.040|date: 2010/07/12> + 58.690|date: 2010/07/13> + 58.670|date: 2010/07/14> + 59.090|date: 2010/07/15> + 58.420|date: 2010/07/16> + 57.310|date: 2010/07/19> + 57.420|date: 2010/07/20> + 57.810|date: 2010/07/21> + 56.900|date: 2010/07/22> + 57.530|date: 2010/07/23> + 57.570|date: 2010/07/26> + 58.330|date: 2010/07/27> + 55.390|date: 2010/07/28> + 52.800|date: 2010/07/29> + 51.240|date: 2010/07/30> + 52.710|date: 2010/08/02> + 52.990|date: 2010/08/03> + 52.440|date: 2010/08/04> + 51.120|date: 2010/08/05> + 51.640|date: 2010/08/06> + 51.900|date: 2010/08/09> + 51.350|date: 2010/08/10> + 50.900|date: 2010/08/11> + 50.770|date: 2010/08/12> + 51.520|date: 2010/08/13> + 52.190|date: 2010/08/16> + 52.810|date: 2010/08/17> + 52.800|date: 2010/08/19> + 51.660|date: 2010/08/20> high |ticker: HSP> => 40.490|date: 2009/08/21> + 40.550|date: 2009/08/24> + 40.500|date: 2009/08/25> + 40.270|date: 2009/08/26> + 40.210|date: 2009/08/27> + 40.270|date: 2009/08/28> + 39.660|date: 2009/08/31> + 39.570|date: 2009/09/01> + 39.330|date: 2009/09/02> + 39.430|date: 2009/09/03> + 39.640|date: 2009/09/04> + 39.840|date: 2009/09/09> + 40.640|date: 2009/09/10> + 40.970|date: 2009/09/11> + 41.140|date: 2009/09/14> + 41.650|date: 2009/09/15> + 42.190|date: 2009/09/16> + 44.720|date: 2009/09/17> + 43.825|date: 2009/09/18> + 43.980|date: 2009/09/21> + 44.690|date: 2009/09/22> + 44.490|date: 2009/09/23> + 44.970|date: 2009/09/24> + 44.750|date: 2009/09/25> + 45.000|date: 2009/09/28> + 45.080|date: 2009/09/29> + 44.730|date: 2009/09/30> + 44.530|date: 2009/10/01> + 43.450|date: 2009/10/02> + 43.790|date: 2009/10/05> + 44.000|date: 2009/10/06> + 44.220|date: 2009/10/07> + 44.560|date: 2009/10/08> + 44.942|date: 2009/10/09> + 45.460|date: 2009/10/12> + 45.441|date: 2009/10/13> + 45.420|date: 2009/10/14> + 45.820|date: 2009/10/15> + 46.500|date: 2009/10/16> + 47.050|date: 2009/10/19> + 47.540|date: 2009/10/20> + 46.990|date: 2009/10/21> + 46.270|date: 2009/10/22> + 46.590|date: 2009/10/23> + 46.950|date: 2009/10/26> + 48.230|date: 2009/10/27> + 47.360|date: 2009/10/28> + 47.190|date: 2009/11/05> + 47.230|date: 2009/11/06> + 47.470|date: 2009/11/09> + 48.000|date: 2009/11/10> + 48.250|date: 2009/11/11> + 48.220|date: 2009/11/12> + 48.100|date: 2009/11/13> + 48.120|date: 2009/11/16> + 48.235|date: 2009/11/17> + 48.090|date: 2009/11/18> + 47.780|date: 2009/11/19> + 47.120|date: 2009/11/20> + 47.890|date: 2009/11/23> + 47.830|date: 2009/11/24> + 47.790|date: 2009/11/25> + 47.410|date: 2009/11/27> + 47.090|date: 2009/11/30> + 48.050|date: 2009/12/01> + 48.650|date: 2009/12/02> + 48.840|date: 2009/12/03> + 48.610|date: 2009/12/04> + 48.440|date: 2009/12/07> + 48.000|date: 2009/12/08> + 47.880|date: 2009/12/09> + 48.310|date: 2009/12/10> + 48.120|date: 2009/12/11> + 49.000|date: 2009/12/14> + 49.880|date: 2009/12/15> + 49.900|date: 2009/12/16> + 48.820|date: 2009/12/17> + 48.280|date: 2009/12/18> + 48.650|date: 2009/12/21> + 49.430|date: 2009/12/22> + 50.240|date: 2009/12/23> + 50.250|date: 2009/12/24> + 50.680|date: 2009/12/28> + 51.320|date: 2009/12/29> + 51.220|date: 2009/12/30> + 51.400|date: 2009/12/31> + 51.470|date: 2010/01/04> + 51.060|date: 2010/01/05> + 51.030|date: 2010/01/06> + 51.330|date: 2010/01/07> + 51.450|date: 2010/01/08> + 52.440|date: 2010/01/11> + 52.450|date: 2010/01/12> + 52.440|date: 2010/01/13> + 52.300|date: 2010/01/14> + 52.200|date: 2010/01/15> + 51.930|date: 2010/01/19> + 51.540|date: 2010/01/20> + 51.880|date: 2010/01/21> + 51.530|date: 2010/01/22> + 51.610|date: 2010/01/25> + 51.380|date: 2010/01/26> + 51.340|date: 2010/01/27> + 51.520|date: 2010/01/28> + 51.210|date: 2010/01/29> + 50.980|date: 2010/02/01> + 51.500|date: 2010/02/02> + 52.790|date: 2010/02/03> + 51.890|date: 2010/02/04> + 49.130|date: 2010/02/05> + 49.180|date: 2010/02/08> + 50.130|date: 2010/02/09> + 50.310|date: 2010/02/10> + 50.150|date: 2010/02/11> + 50.070|date: 2010/02/12> + 50.900|date: 2010/02/16> + 51.710|date: 2010/02/17> + 51.850|date: 2010/02/18> + 52.070|date: 2010/02/19> + 51.920|date: 2010/02/22> + 51.700|date: 2010/02/23> + 51.680|date: 2010/02/24> + 52.130|date: 2010/02/25> + 52.680|date: 2010/02/26> + 53.490|date: 2010/03/01> + 54.210|date: 2010/03/02> + 54.250|date: 2010/03/03> + 53.980|date: 2010/03/04> + 53.950|date: 2010/03/05> + 53.700|date: 2010/03/08> + 53.610|date: 2010/03/09> + 54.440|date: 2010/03/10> + 54.290|date: 2010/03/11> + 54.290|date: 2010/03/12> + 54.860|date: 2010/03/15> + 56.070|date: 2010/03/16> + 56.620|date: 2010/03/17> + 56.990|date: 2010/03/18> + 57.130|date: 2010/03/19> + 57.500|date: 2010/03/22> + 57.670|date: 2010/03/23> + 57.300|date: 2010/03/24> + 57.490|date: 2010/03/25> + 57.200|date: 2010/03/26> + 57.012|date: 2010/03/29> + 57.010|date: 2010/03/30> + 57.020|date: 2010/03/31> + 57.090|date: 2010/04/01> + 56.970|date: 2010/04/05> + 56.990|date: 2010/04/06> + 56.760|date: 2010/04/07> + 56.290|date: 2010/04/08> + 56.760|date: 2010/04/09> + 56.380|date: 2010/04/12> + 57.690|date: 2010/04/13> + 58.040|date: 2010/04/14> + 57.910|date: 2010/04/15> + 58.130|date: 2010/04/16> + 56.850|date: 2010/04/19> + 57.350|date: 2010/04/20> + 57.380|date: 2010/04/21> + 56.955|date: 2010/04/22> + 57.240|date: 2010/04/23> + 57.405|date: 2010/04/26> + 56.280|date: 2010/04/27> + 54.460|date: 2010/04/28> + 55.070|date: 2010/04/29> + 55.030|date: 2010/04/30> + 53.990|date: 2010/05/03> + 55.910|date: 2010/05/04> + 55.750|date: 2010/05/05> + 55.210|date: 2010/05/06> + 53.520|date: 2010/05/07> + 54.480|date: 2010/05/10> + 54.060|date: 2010/05/11> + 53.530|date: 2010/05/12> + 53.440|date: 2010/05/13> + 52.840|date: 2010/05/14> + 52.950|date: 2010/05/17> + 53.554|date: 2010/05/18> + 53.080|date: 2010/05/19> + 51.740|date: 2010/05/20> + 50.660|date: 2010/05/21> + 51.390|date: 2010/05/24> + 50.280|date: 2010/05/25> + 51.660|date: 2010/05/26> + 52.120|date: 2010/05/27> + 52.630|date: 2010/05/28> + 51.740|date: 2010/06/01> + 51.870|date: 2010/06/02> + 52.450|date: 2010/06/03> + 51.818|date: 2010/06/04> + 51.170|date: 2010/06/07> + 50.420|date: 2010/06/08> + 51.700|date: 2010/06/09> + 52.910|date: 2010/06/10> + 53.810|date: 2010/06/11> + 54.530|date: 2010/06/14> + 55.690|date: 2010/06/15> + 55.890|date: 2010/06/16> + 56.250|date: 2010/06/17> + 56.500|date: 2010/06/18> + 57.000|date: 2010/06/21> + 57.080|date: 2010/06/22> + 56.680|date: 2010/06/23> + 57.720|date: 2010/06/24> + 57.660|date: 2010/06/25> + 57.980|date: 2010/06/28> + 57.980|date: 2010/06/29> + 57.980|date: 2010/06/30> + 57.890|date: 2010/07/01> + 58.000|date: 2010/07/02> + 58.350|date: 2010/07/06> + 58.900|date: 2010/07/07> + 59.390|date: 2010/07/08> + 58.920|date: 2010/07/09> + 58.540|date: 2010/07/12> + 59.190|date: 2010/07/13> + 59.750|date: 2010/07/14> + 59.275|date: 2010/07/15> + 58.830|date: 2010/07/16> + 57.990|date: 2010/07/19> + 57.540|date: 2010/07/20> + 57.890|date: 2010/07/21> + 58.290|date: 2010/07/22> + 57.868|date: 2010/07/23> + 58.490|date: 2010/07/26> + 58.450|date: 2010/07/27> + 55.390|date: 2010/07/28> + 52.800|date: 2010/07/29> + 52.200|date: 2010/07/30> + 53.230|date: 2010/08/02> + 53.240|date: 2010/08/03> + 52.720|date: 2010/08/04> + 52.030|date: 2010/08/05> + 51.930|date: 2010/08/06> + 51.930|date: 2010/08/09> + 51.980|date: 2010/08/10> + 50.900|date: 2010/08/11> + 52.460|date: 2010/08/12> + 53.110|date: 2010/08/13> + 52.440|date: 2010/08/16> + 53.610|date: 2010/08/17> + 52.885|date: 2010/08/19> + 52.180|date: 2010/08/20> low |ticker: HSP> => 39.900|date: 2009/08/21> + 40.000|date: 2009/08/24> + 40.050|date: 2009/08/25> + 39.720|date: 2009/08/26> + 39.700|date: 2009/08/27> + 39.380|date: 2009/08/28> + 38.941|date: 2009/08/31> + 38.760|date: 2009/09/01> + 38.820|date: 2009/09/02> + 38.740|date: 2009/09/03> + 39.130|date: 2009/09/04> + 39.270|date: 2009/09/09> + 39.550|date: 2009/09/10> + 40.400|date: 2009/09/11> + 40.570|date: 2009/09/14> + 40.600|date: 2009/09/15> + 41.000|date: 2009/09/16> + 42.100|date: 2009/09/17> + 42.740|date: 2009/09/18> + 42.910|date: 2009/09/21> + 43.630|date: 2009/09/22> + 43.600|date: 2009/09/23> + 44.040|date: 2009/09/24> + 44.050|date: 2009/09/25> + 44.140|date: 2009/09/28> + 44.180|date: 2009/09/29> + 43.620|date: 2009/09/30> + 43.300|date: 2009/10/01> + 42.950|date: 2009/10/02> + 42.810|date: 2009/10/05> + 42.840|date: 2009/10/06> + 43.770|date: 2009/10/07> + 44.145|date: 2009/10/08> + 44.370|date: 2009/10/09> + 44.730|date: 2009/10/12> + 44.620|date: 2009/10/13> + 44.980|date: 2009/10/14> + 45.030|date: 2009/10/15> + 45.070|date: 2009/10/16> + 46.190|date: 2009/10/19> + 46.150|date: 2009/10/20> + 45.880|date: 2009/10/21> + 45.760|date: 2009/10/22> + 45.920|date: 2009/10/23> + 45.610|date: 2009/10/26> + 45.810|date: 2009/10/27> + 45.670|date: 2009/10/28> + 45.420|date: 2009/11/05> + 46.480|date: 2009/11/06> + 46.630|date: 2009/11/09> + 47.360|date: 2009/11/10> + 47.530|date: 2009/11/11> + 47.110|date: 2009/11/12> + 47.120|date: 2009/11/13> + 47.690|date: 2009/11/16> + 47.770|date: 2009/11/17> + 47.630|date: 2009/11/18> + 46.860|date: 2009/11/19> + 46.700|date: 2009/11/20> + 46.850|date: 2009/11/23> + 47.190|date: 2009/11/24> + 47.100|date: 2009/11/25> + 46.010|date: 2009/11/27> + 46.570|date: 2009/11/30> + 47.240|date: 2009/12/01> + 47.850|date: 2009/12/02> + 47.760|date: 2009/12/03> + 47.620|date: 2009/12/04> + 47.830|date: 2009/12/07> + 47.260|date: 2009/12/08> + 47.080|date: 2009/12/09> + 47.830|date: 2009/12/10> + 47.360|date: 2009/12/11> + 47.770|date: 2009/12/14> + 48.800|date: 2009/12/15> + 48.610|date: 2009/12/16> + 47.610|date: 2009/12/17> + 47.410|date: 2009/12/18> + 47.870|date: 2009/12/21> + 48.130|date: 2009/12/22> + 49.290|date: 2009/12/23> + 50.050|date: 2009/12/24> + 50.060|date: 2009/12/28> + 50.460|date: 2009/12/29> + 50.900|date: 2009/12/30> + 50.890|date: 2009/12/31> + 50.570|date: 2010/01/04> + 50.483|date: 2010/01/05> + 50.360|date: 2010/01/06> + 50.430|date: 2010/01/07> + 50.850|date: 2010/01/08> + 51.190|date: 2010/01/11> + 51.880|date: 2010/01/12> + 51.760|date: 2010/01/13> + 51.920|date: 2010/01/14> + 51.240|date: 2010/01/15> + 51.260|date: 2010/01/19> + 50.760|date: 2010/01/20> + 50.810|date: 2010/01/21> + 50.430|date: 2010/01/22> + 50.490|date: 2010/01/25> + 50.810|date: 2010/01/26> + 50.620|date: 2010/01/27> + 50.710|date: 2010/01/28> + 50.640|date: 2010/01/29> + 50.240|date: 2010/02/01> + 50.470|date: 2010/02/02> + 51.270|date: 2010/02/03> + 49.050|date: 2010/02/04> + 47.480|date: 2010/02/05> + 47.900|date: 2010/02/08> + 48.990|date: 2010/02/09> + 49.080|date: 2010/02/10> + 49.120|date: 2010/02/11> + 49.290|date: 2010/02/12> + 49.840|date: 2010/02/16> + 50.900|date: 2010/02/17> + 51.360|date: 2010/02/18> + 51.310|date: 2010/02/19> + 51.130|date: 2010/02/22> + 50.710|date: 2010/02/23> + 50.910|date: 2010/02/24> + 51.000|date: 2010/02/25> + 52.030|date: 2010/02/26> + 52.230|date: 2010/03/01> + 53.520|date: 2010/03/02> + 53.670|date: 2010/03/03> + 53.600|date: 2010/03/04> + 52.790|date: 2010/03/05> + 53.000|date: 2010/03/08> + 52.740|date: 2010/03/09> + 53.240|date: 2010/03/10> + 53.760|date: 2010/03/11> + 53.620|date: 2010/03/12> + 53.910|date: 2010/03/15> + 54.950|date: 2010/03/16> + 55.910|date: 2010/03/17> + 55.880|date: 2010/03/18> + 56.270|date: 2010/03/19> + 56.500|date: 2010/03/22> + 57.020|date: 2010/03/23> + 56.890|date: 2010/03/24> + 56.810|date: 2010/03/25> + 56.400|date: 2010/03/26> + 56.470|date: 2010/03/29> + 56.680|date: 2010/03/30> + 56.470|date: 2010/03/31> + 56.090|date: 2010/04/01> + 56.130|date: 2010/04/05> + 56.480|date: 2010/04/06> + 55.920|date: 2010/04/07> + 55.365|date: 2010/04/08> + 56.120|date: 2010/04/09> + 55.860|date: 2010/04/12> + 56.150|date: 2010/04/13> + 57.390|date: 2010/04/14> + 57.490|date: 2010/04/15> + 56.990|date: 2010/04/16> + 54.190|date: 2010/04/19> + 55.640|date: 2010/04/20> + 56.280|date: 2010/04/21> + 56.210|date: 2010/04/22> + 56.570|date: 2010/04/23> + 55.980|date: 2010/04/26> + 54.300|date: 2010/04/27> + 53.390|date: 2010/04/28> + 54.080|date: 2010/04/29> + 53.660|date: 2010/04/30> + 53.080|date: 2010/05/03> + 54.330|date: 2010/05/04> + 54.860|date: 2010/05/05> + 50.640|date: 2010/05/06> + 51.430|date: 2010/05/07> + 53.240|date: 2010/05/10> + 53.150|date: 2010/05/11> + 53.140|date: 2010/05/12> + 52.980|date: 2010/05/13> + 51.650|date: 2010/05/14> + 51.890|date: 2010/05/17> + 52.640|date: 2010/05/18> + 51.820|date: 2010/05/19> + 50.140|date: 2010/05/20> + 49.130|date: 2010/05/21> + 50.205|date: 2010/05/24> + 48.690|date: 2010/05/25> + 50.280|date: 2010/05/26> + 51.060|date: 2010/05/27> + 51.910|date: 2010/05/28> + 50.590|date: 2010/06/01> + 50.630|date: 2010/06/02> + 51.900|date: 2010/06/03> + 50.660|date: 2010/06/04> + 50.060|date: 2010/06/07> + 49.710|date: 2010/06/08> + 50.670|date: 2010/06/09> + 51.890|date: 2010/06/10> + 52.420|date: 2010/06/11> + 53.790|date: 2010/06/14> + 53.970|date: 2010/06/15> + 54.890|date: 2010/06/16> + 55.340|date: 2010/06/17> + 55.960|date: 2010/06/18> + 56.370|date: 2010/06/21> + 55.260|date: 2010/06/22> + 55.230|date: 2010/06/23> + 55.930|date: 2010/06/24> + 56.900|date: 2010/06/25> + 57.230|date: 2010/06/28> + 56.790|date: 2010/06/29> + 57.040|date: 2010/06/30> + 56.480|date: 2010/07/01> + 56.750|date: 2010/07/02> + 57.400|date: 2010/07/06> + 57.600|date: 2010/07/07> + 57.850|date: 2010/07/08> + 57.840|date: 2010/07/09> + 57.860|date: 2010/07/12> + 58.690|date: 2010/07/13> + 58.600|date: 2010/07/14> + 58.150|date: 2010/07/15> + 57.300|date: 2010/07/16> + 56.910|date: 2010/07/19> + 56.830|date: 2010/07/20> + 56.210|date: 2010/07/21> + 56.900|date: 2010/07/22> + 57.075|date: 2010/07/23> + 57.080|date: 2010/07/26> + 56.700|date: 2010/07/27> + 51.300|date: 2010/07/28> + 50.520|date: 2010/07/29> + 51.000|date: 2010/07/30> + 52.580|date: 2010/08/02> + 52.120|date: 2010/08/03> + 51.280|date: 2010/08/04> + 50.950|date: 2010/08/05> + 50.620|date: 2010/08/06> + 51.430|date: 2010/08/09> + 50.950|date: 2010/08/10> + 50.210|date: 2010/08/11> + 50.000|date: 2010/08/12> + 51.410|date: 2010/08/13> + 51.500|date: 2010/08/16> + 52.250|date: 2010/08/17> + 51.435|date: 2010/08/19> + 50.540|date: 2010/08/20> close |ticker: HSP> => 40.320|date: 2009/08/21> + 40.130|date: 2009/08/24> + 40.240|date: 2009/08/25> + 40.030|date: 2009/08/26> + 40.150|date: 2009/08/27> + 39.550|date: 2009/08/28> + 39.090|date: 2009/08/31> + 39.150|date: 2009/09/01> + 39.080|date: 2009/09/02> + 39.280|date: 2009/09/03> + 39.600|date: 2009/09/04> + 39.670|date: 2009/09/09> + 40.640|date: 2009/09/10> + 40.820|date: 2009/09/11> + 41.070|date: 2009/09/14> + 41.570|date: 2009/09/15> + 42.180|date: 2009/09/16> + 43.600|date: 2009/09/17> + 43.120|date: 2009/09/18> + 43.630|date: 2009/09/21> + 43.740|date: 2009/09/22> + 44.000|date: 2009/09/23> + 44.370|date: 2009/09/24> + 44.340|date: 2009/09/25> + 44.870|date: 2009/09/28> + 44.820|date: 2009/09/29> + 44.600|date: 2009/09/30> + 43.340|date: 2009/10/01> + 43.250|date: 2009/10/02> + 43.790|date: 2009/10/05> + 43.990|date: 2009/10/06> + 44.220|date: 2009/10/07> + 44.310|date: 2009/10/08> + 44.880|date: 2009/10/09> + 45.270|date: 2009/10/12> + 44.880|date: 2009/10/13> + 45.330|date: 2009/10/14> + 45.800|date: 2009/10/15> + 46.190|date: 2009/10/16> + 46.950|date: 2009/10/19> + 46.430|date: 2009/10/20> + 45.890|date: 2009/10/21> + 46.110|date: 2009/10/22> + 45.970|date: 2009/10/23> + 46.300|date: 2009/10/26> + 47.110|date: 2009/10/27> + 45.690|date: 2009/10/28> + 47.160|date: 2009/11/05> + 46.590|date: 2009/11/06> + 47.470|date: 2009/11/09> + 47.950|date: 2009/11/10> + 48.090|date: 2009/11/11> + 47.160|date: 2009/11/12> + 47.700|date: 2009/11/13> + 48.090|date: 2009/11/16> + 48.150|date: 2009/11/17> + 47.680|date: 2009/11/18> + 47.110|date: 2009/11/19> + 46.880|date: 2009/11/20> + 47.550|date: 2009/11/23> + 47.430|date: 2009/11/24> + 47.710|date: 2009/11/25> + 47.050|date: 2009/11/27> + 46.950|date: 2009/11/30> + 47.900|date: 2009/12/01> + 48.610|date: 2009/12/02> + 47.870|date: 2009/12/03> + 48.120|date: 2009/12/04> + 47.860|date: 2009/12/07> + 47.840|date: 2009/12/08> + 47.580|date: 2009/12/09> + 48.060|date: 2009/12/10> + 47.510|date: 2009/12/11> + 48.970|date: 2009/12/14> + 49.470|date: 2009/12/15> + 48.870|date: 2009/12/16> + 47.810|date: 2009/12/17> + 47.590|date: 2009/12/18> + 48.300|date: 2009/12/21> + 49.430|date: 2009/12/22> + 50.160|date: 2009/12/23> + 50.190|date: 2009/12/24> + 50.580|date: 2009/12/28> + 51.100|date: 2009/12/29> + 51.110|date: 2009/12/30> + 51.000|date: 2009/12/31> + 50.920|date: 2010/01/04> + 50.990|date: 2010/01/05> + 50.460|date: 2010/01/06> + 51.110|date: 2010/01/07> + 51.410|date: 2010/01/08> + 52.310|date: 2010/01/11> + 52.110|date: 2010/01/12> + 51.930|date: 2010/01/13> + 52.260|date: 2010/01/14> + 51.290|date: 2010/01/15> + 51.480|date: 2010/01/19> + 51.480|date: 2010/01/20> + 51.230|date: 2010/01/21> + 50.480|date: 2010/01/22> + 51.200|date: 2010/01/25> + 51.150|date: 2010/01/26> + 51.240|date: 2010/01/27> + 50.960|date: 2010/01/28> + 50.640|date: 2010/01/29> + 50.610|date: 2010/02/01> + 51.500|date: 2010/02/02> + 51.810|date: 2010/02/03> + 49.050|date: 2010/02/04> + 48.560|date: 2010/02/05> + 48.760|date: 2010/02/08> + 49.420|date: 2010/02/09> + 49.550|date: 2010/02/10> + 50.090|date: 2010/02/11> + 49.950|date: 2010/02/12> + 50.900|date: 2010/02/16> + 51.690|date: 2010/02/17> + 51.810|date: 2010/02/18> + 51.800|date: 2010/02/19> + 51.630|date: 2010/02/22> + 50.900|date: 2010/02/23> + 51.680|date: 2010/02/24> + 52.110|date: 2010/02/25> + 52.330|date: 2010/02/26> + 53.420|date: 2010/03/01> + 53.840|date: 2010/03/02> + 53.680|date: 2010/03/03> + 53.830|date: 2010/03/04> + 53.910|date: 2010/03/05> + 53.140|date: 2010/03/08> + 53.530|date: 2010/03/09> + 54.210|date: 2010/03/10> + 54.190|date: 2010/03/11> + 54.000|date: 2010/03/12> + 54.820|date: 2010/03/15> + 55.870|date: 2010/03/16> + 55.990|date: 2010/03/17> + 56.150|date: 2010/03/18> + 56.660|date: 2010/03/19> + 57.380|date: 2010/03/22> + 57.210|date: 2010/03/23> + 56.970|date: 2010/03/24> + 56.850|date: 2010/03/25> + 56.510|date: 2010/03/26> + 56.860|date: 2010/03/29> + 56.860|date: 2010/03/30> + 56.650|date: 2010/03/31> + 56.520|date: 2010/04/01> + 56.930|date: 2010/04/05> + 56.640|date: 2010/04/06> + 56.060|date: 2010/04/07> + 56.180|date: 2010/04/08> + 56.250|date: 2010/04/09> + 56.110|date: 2010/04/12> + 57.500|date: 2010/04/13> + 57.970|date: 2010/04/14> + 57.770|date: 2010/04/15> + 57.100|date: 2010/04/16> + 55.570|date: 2010/04/19> + 57.210|date: 2010/04/20> + 57.050|date: 2010/04/21> + 56.890|date: 2010/04/22> + 57.000|date: 2010/04/23> + 56.000|date: 2010/04/26> + 54.390|date: 2010/04/27> + 53.990|date: 2010/04/28> + 54.930|date: 2010/04/29> + 53.790|date: 2010/04/30> + 53.620|date: 2010/05/03> + 55.590|date: 2010/05/04> + 54.980|date: 2010/05/05> + 53.370|date: 2010/05/06> + 52.100|date: 2010/05/07> + 53.890|date: 2010/05/10> + 53.480|date: 2010/05/11> + 53.360|date: 2010/05/12> + 53.000|date: 2010/05/13> + 52.110|date: 2010/05/14> + 52.870|date: 2010/05/17> + 52.710|date: 2010/05/18> + 52.230|date: 2010/05/19> + 50.140|date: 2010/05/20> + 50.650|date: 2010/05/21> + 50.770|date: 2010/05/24> + 50.250|date: 2010/05/25> + 50.530|date: 2010/05/26> + 52.080|date: 2010/05/27> + 52.060|date: 2010/05/28> + 50.640|date: 2010/06/01> + 51.870|date: 2010/06/02> + 52.340|date: 2010/06/03> + 50.830|date: 2010/06/04> + 50.110|date: 2010/06/07> + 50.360|date: 2010/06/08> + 51.280|date: 2010/06/09> + 52.870|date: 2010/06/10> + 53.770|date: 2010/06/11> + 53.910|date: 2010/06/14> + 55.660|date: 2010/06/15> + 55.780|date: 2010/06/16> + 56.180|date: 2010/06/17> + 56.390|date: 2010/06/18> + 56.650|date: 2010/06/21> + 55.420|date: 2010/06/22> + 56.500|date: 2010/06/23> + 57.160|date: 2010/06/24> + 57.600|date: 2010/06/25> + 57.720|date: 2010/06/28> + 57.240|date: 2010/06/29> + 57.450|date: 2010/06/30> + 57.160|date: 2010/07/01> + 57.120|date: 2010/07/02> + 58.110|date: 2010/07/06> + 58.820|date: 2010/07/07> + 58.640|date: 2010/07/08> + 58.170|date: 2010/07/09> + 58.230|date: 2010/07/12> + 58.900|date: 2010/07/13> + 59.750|date: 2010/07/14> + 58.690|date: 2010/07/15> + 57.320|date: 2010/07/16> + 57.780|date: 2010/07/19> + 57.460|date: 2010/07/20> + 56.540|date: 2010/07/21> + 57.570|date: 2010/07/22> + 57.200|date: 2010/07/23> + 58.000|date: 2010/07/26> + 56.810|date: 2010/07/27> + 52.720|date: 2010/07/28> + 51.640|date: 2010/07/29> + 52.100|date: 2010/07/30> + 52.990|date: 2010/08/02> + 52.440|date: 2010/08/03> + 51.500|date: 2010/08/04> + 51.980|date: 2010/08/05> + 51.830|date: 2010/08/06> + 51.800|date: 2010/08/09> + 51.640|date: 2010/08/10> + 50.260|date: 2010/08/11> + 51.710|date: 2010/08/12> + 52.470|date: 2010/08/13> + 52.430|date: 2010/08/16> + 53.460|date: 2010/08/17> + 52.150|date: 2010/08/19> + 51.320|date: 2010/08/20> volume |ticker: HSP> => 6236.000|date: 2009/08/21> + 4799.000|date: 2009/08/24> + 6976.000|date: 2009/08/25> + 6776.000|date: 2009/08/26> + 6596.000|date: 2009/08/27> + 5178.000|date: 2009/08/28> + 8792.000|date: 2009/08/31> + 10309.000|date: 2009/09/01> + 8663.000|date: 2009/09/02> + 7347.000|date: 2009/09/03> + 3629.000|date: 2009/09/04> + 9731.000|date: 2009/09/09> + 10958.000|date: 2009/09/10> + 6962.000|date: 2009/09/11> + 5835.000|date: 2009/09/14> + 8188.000|date: 2009/09/15> + 8305.000|date: 2009/09/16> + 23213.000|date: 2009/09/17> + 14732.000|date: 2009/09/18> + 6379.000|date: 2009/09/21> + 11855.000|date: 2009/09/22> + 11793.000|date: 2009/09/23> + 18540.000|date: 2009/09/24> + 12772.000|date: 2009/09/25> + 9320.000|date: 2009/09/28> + 10435.000|date: 2009/09/29> + 15100.000|date: 2009/09/30> + 6426.000|date: 2009/10/01> + 6113.000|date: 2009/10/02> + 5453.000|date: 2009/10/05> + 6364.000|date: 2009/10/06> + 5030.000|date: 2009/10/07> + 6440.000|date: 2009/10/08> + 5517.000|date: 2009/10/09> + 4949.000|date: 2009/10/12> + 6253.000|date: 2009/10/13> + 6118.000|date: 2009/10/14> + 7956.000|date: 2009/10/15> + 12481.000|date: 2009/10/16> + 6424.000|date: 2009/10/19> + 7322.000|date: 2009/10/20> + 8948.000|date: 2009/10/21> + 8881.000|date: 2009/10/22> + 13762.000|date: 2009/10/23> + 10182.000|date: 2009/10/26> + 26421.000|date: 2009/10/27> + 12977.000|date: 2009/10/28> + 10831.000|date: 2009/11/05> + 8824.000|date: 2009/11/06> + 8063.000|date: 2009/11/09> + 8718.000|date: 2009/11/10> + 8403.000|date: 2009/11/11> + 6287.000|date: 2009/11/12> + 6022.000|date: 2009/11/13> + 7828.000|date: 2009/11/16> + 4532.000|date: 2009/11/17> + 6040.000|date: 2009/11/18> + 6550.000|date: 2009/11/19> + 6088.000|date: 2009/11/20> + 5718.000|date: 2009/11/23> + 7380.000|date: 2009/11/24> + 5388.000|date: 2009/11/25> + 3054.000|date: 2009/11/27> + 9393.000|date: 2009/11/30> + 7581.000|date: 2009/12/01> + 7310.000|date: 2009/12/02> + 9681.000|date: 2009/12/03> + 7708.000|date: 2009/12/04> + 4512.000|date: 2009/12/07> + 6873.000|date: 2009/12/08> + 5321.000|date: 2009/12/09> + 5281.000|date: 2009/12/10> + 10465.000|date: 2009/12/11> + 8518.000|date: 2009/12/14> + 8378.000|date: 2009/12/15> + 11283.000|date: 2009/12/16> + 8478.000|date: 2009/12/17> + 12661.000|date: 2009/12/18> + 6266.000|date: 2009/12/21> + 9513.000|date: 2009/12/22> + 8487.000|date: 2009/12/23> + 1969.000|date: 2009/12/24> + 4675.000|date: 2009/12/28> + 6482.000|date: 2009/12/29> + 5214.000|date: 2009/12/30> + 6482.000|date: 2009/12/31> + 7759.000|date: 2010/01/04> + 6522.000|date: 2010/01/05> + 11404.000|date: 2010/01/06> + 7436.000|date: 2010/01/07> + 6817.000|date: 2010/01/08> + 7925.000|date: 2010/01/11> + 6749.000|date: 2010/01/12> + 8225.000|date: 2010/01/13> + 5034.000|date: 2010/01/14> + 8879.000|date: 2010/01/15> + 14155.000|date: 2010/01/19> + 8046.000|date: 2010/01/20> + 10890.000|date: 2010/01/21> + 6968.000|date: 2010/01/22> + 8449.000|date: 2010/01/25> + 7852.000|date: 2010/01/26> + 9721.000|date: 2010/01/27> + 9819.000|date: 2010/01/28> + 8313.000|date: 2010/01/29> + 9763.000|date: 2010/02/01> + 5975.000|date: 2010/02/02> + 15218.000|date: 2010/02/03> + 20069.000|date: 2010/02/04> + 16813.000|date: 2010/02/05> + 9328.000|date: 2010/02/08> + 7777.000|date: 2010/02/09> + 12530.000|date: 2010/02/10> + 9470.000|date: 2010/02/11> + 5391.000|date: 2010/02/12> + 5153.000|date: 2010/02/16> + 7238.000|date: 2010/02/17> + 5472.000|date: 2010/02/18> + 6835.000|date: 2010/02/19> + 5905.000|date: 2010/02/22> + 9850.000|date: 2010/02/23> + 5973.000|date: 2010/02/24> + 8940.000|date: 2010/02/25> + 6846.000|date: 2010/02/26> + 7890.000|date: 2010/03/01> + 6841.000|date: 2010/03/02> + 6671.000|date: 2010/03/03> + 3941.000|date: 2010/03/04> + 7910.000|date: 2010/03/05> + 10611.000|date: 2010/03/08> + 8183.000|date: 2010/03/09> + 10804.000|date: 2010/03/10> + 6132.000|date: 2010/03/11> + 7552.000|date: 2010/03/12> + 9131.000|date: 2010/03/15> + 15049.000|date: 2010/03/16> + 12780.000|date: 2010/03/17> + 11145.000|date: 2010/03/18> + 15730.000|date: 2010/03/19> + 9213.000|date: 2010/03/22> + 10231.000|date: 2010/03/23> + 7412.000|date: 2010/03/24> + 7599.000|date: 2010/03/25> + 7032.000|date: 2010/03/26> + 7499.000|date: 2010/03/29> + 7806.000|date: 2010/03/30> + 7265.000|date: 2010/03/31> + 12174.000|date: 2010/04/01> + 10460.000|date: 2010/04/05> + 5289.000|date: 2010/04/06> + 6180.000|date: 2010/04/07> + 6331.000|date: 2010/04/08> + 7135.000|date: 2010/04/09> + 9043.000|date: 2010/04/12> + 12229.000|date: 2010/04/13> + 7699.000|date: 2010/04/14> + 5614.000|date: 2010/04/15> + 7709.000|date: 2010/04/16> + 17443.000|date: 2010/04/19> + 8039.000|date: 2010/04/20> + 8389.000|date: 2010/04/21> + 7903.000|date: 2010/04/22> + 8091.000|date: 2010/04/23> + 10386.000|date: 2010/04/26> + 16154.000|date: 2010/04/27> + 13784.000|date: 2010/04/28> + 12413.000|date: 2010/04/29> + 13317.000|date: 2010/04/30> + 9449.000|date: 2010/05/03> + 23606.000|date: 2010/05/04> + 10523.000|date: 2010/05/05> + 14254.000|date: 2010/05/06> + 17306.000|date: 2010/05/07> + 14060.000|date: 2010/05/10> + 10426.000|date: 2010/05/11> + 14557.000|date: 2010/05/12> + 9355.000|date: 2010/05/13> + 14121.000|date: 2010/05/14> + 15561.000|date: 2010/05/17> + 13664.000|date: 2010/05/18> + 9410.000|date: 2010/05/19> + 15619.000|date: 2010/05/20> + 15656.000|date: 2010/05/21> + 14383.000|date: 2010/05/24> + 13465.000|date: 2010/05/25> + 12816.000|date: 2010/05/26> + 9919.000|date: 2010/05/27> + 15212.000|date: 2010/05/28> + 16510.000|date: 2010/06/01> + 11024.000|date: 2010/06/02> + 7029.000|date: 2010/06/03> + 12125.000|date: 2010/06/04> + 8916.000|date: 2010/06/07> + 9433.000|date: 2010/06/08> + 16201.000|date: 2010/06/09> + 17104.000|date: 2010/06/10> + 14750.000|date: 2010/06/11> + 16838.000|date: 2010/06/14> + 20430.000|date: 2010/06/15> + 11844.000|date: 2010/06/16> + 9955.000|date: 2010/06/17> + 15595.000|date: 2010/06/18> + 14121.000|date: 2010/06/21> + 25941.000|date: 2010/06/22> + 17247.000|date: 2010/06/23> + 17203.000|date: 2010/06/24> + 16424.000|date: 2010/06/25> + 11734.000|date: 2010/06/28> + 18369.000|date: 2010/06/29> + 17288.000|date: 2010/06/30> + 21452.000|date: 2010/07/01> + 10618.000|date: 2010/07/02> + 15833.000|date: 2010/07/06> + 13917.000|date: 2010/07/07> + 17775.000|date: 2010/07/08> + 9792.000|date: 2010/07/09> + 13458.000|date: 2010/07/12> + 13849.000|date: 2010/07/13> + 9124.000|date: 2010/07/14> + 15144.000|date: 2010/07/15> + 11072.000|date: 2010/07/16> + 9267.000|date: 2010/07/19> + 8551.000|date: 2010/07/20> + 9176.000|date: 2010/07/21> + 8770.000|date: 2010/07/22> + 16444.000|date: 2010/07/23> + 13353.000|date: 2010/07/26> + 22102.000|date: 2010/07/27> + 51300.000|date: 2010/07/28> + 36875.000|date: 2010/07/29> + 21096.000|date: 2010/07/30> + 15564.000|date: 2010/08/02> + 18120.000|date: 2010/08/03> + 24202.000|date: 2010/08/04> + 14120.000|date: 2010/08/05> + 17597.000|date: 2010/08/06> + 6301.000|date: 2010/08/09> + 6563.000|date: 2010/08/10> + 9491.000|date: 2010/08/11> + 20299.000|date: 2010/08/12> + 17549.000|date: 2010/08/13> + 12537.000|date: 2010/08/16> + 17549.000|date: 2010/08/17> + 13169.000|date: 2010/08/19> + 14523.000|date: 2010/08/20> open |ticker: HST> => 10.350|date: 2009/08/21> + 10.720|date: 2009/08/24> + 10.400|date: 2009/08/25> + 10.360|date: 2009/08/26> + 10.030|date: 2009/08/27> + 10.210|date: 2009/08/28> + 9.940|date: 2009/08/31> + 9.900|date: 2009/09/01> + 9.400|date: 2009/09/02> + 9.200|date: 2009/09/03> + 9.350|date: 2009/09/04> + 9.950|date: 2009/09/09> + 10.200|date: 2009/09/10> + 10.440|date: 2009/09/11> + 10.430|date: 2009/09/14> + 10.930|date: 2009/09/15> + 11.100|date: 2009/09/16> + 11.430|date: 2009/09/17> + 11.920|date: 2009/09/18> + 11.210|date: 2009/09/21> + 11.320|date: 2009/09/22> + 12.100|date: 2009/09/23> + 11.300|date: 2009/09/24> + 10.940|date: 2009/09/25> + 11.130|date: 2009/09/28> + 11.700|date: 2009/09/29> + 11.770|date: 2009/09/30> + 11.710|date: 2009/10/01> + 10.880|date: 2009/10/02> + 10.795|date: 2009/10/05> + 11.360|date: 2009/10/06> + 11.440|date: 2009/10/07> + 11.630|date: 2009/10/08> + 11.480|date: 2009/10/09> + 11.530|date: 2009/10/12> + 11.420|date: 2009/10/13> + 11.530|date: 2009/10/14> + 11.700|date: 2009/10/15> + 11.520|date: 2009/10/16> + 11.160|date: 2009/10/19> + 11.510|date: 2009/10/20> + 10.920|date: 2009/10/21> + 10.630|date: 2009/10/22> + 10.970|date: 2009/10/23> + 10.700|date: 2009/10/26> + 10.540|date: 2009/10/27> + 10.130|date: 2009/10/28> + 9.940|date: 2009/11/05> + 9.880|date: 2009/11/06> + 9.810|date: 2009/11/09> + 10.530|date: 2009/11/10> + 10.660|date: 2009/11/11> + 10.610|date: 2009/11/12> + 10.680|date: 2009/11/13> + 10.760|date: 2009/11/16> + 10.900|date: 2009/11/17> + 10.630|date: 2009/11/18> + 10.450|date: 2009/11/19> + 10.070|date: 2009/11/20> + 10.180|date: 2009/11/23> + 10.050|date: 2009/11/24> + 10.040|date: 2009/11/25> + 9.980|date: 2009/11/27> + 10.100|date: 2009/11/30> + 10.640|date: 2009/12/01> + 10.560|date: 2009/12/02> + 10.890|date: 2009/12/03> + 10.930|date: 2009/12/04> + 10.920|date: 2009/12/07> + 10.410|date: 2009/12/08> + 10.320|date: 2009/12/09> + 10.310|date: 2009/12/10> + 10.350|date: 2009/12/11> + 10.560|date: 2009/12/14> + 10.300|date: 2009/12/15> + 10.720|date: 2009/12/16> + 10.920|date: 2009/12/17> + 11.090|date: 2009/12/18> + 11.330|date: 2009/12/21> + 11.620|date: 2009/12/22> + 11.720|date: 2009/12/23> + 11.940|date: 2009/12/24> + 12.010|date: 2009/12/28> + 11.990|date: 2009/12/29> + 11.880|date: 2009/12/30> + 12.120|date: 2009/12/31> + 11.800|date: 2010/01/04> + 11.850|date: 2010/01/05> + 12.070|date: 2010/01/06> + 12.115|date: 2010/01/07> + 12.400|date: 2010/01/08> + 12.600|date: 2010/01/11> + 12.260|date: 2010/01/12> + 11.990|date: 2010/01/13> + 12.450|date: 2010/01/14> + 12.350|date: 2010/01/15> + 12.250|date: 2010/01/19> + 12.350|date: 2010/01/20> + 12.360|date: 2010/01/21> + 11.640|date: 2010/01/22> + 11.260|date: 2010/01/25> + 11.040|date: 2010/01/26> + 10.930|date: 2010/01/27> + 11.030|date: 2010/01/28> + 10.850|date: 2010/01/29> + 10.700|date: 2010/02/01> + 10.940|date: 2010/02/02> + 11.300|date: 2010/02/03> + 11.360|date: 2010/02/04> + 10.670|date: 2010/02/05> + 10.900|date: 2010/02/08> + 11.130|date: 2010/02/09> + 10.750|date: 2010/02/10> + 10.810|date: 2010/02/11> + 10.940|date: 2010/02/12> + 11.400|date: 2010/02/16> + 11.280|date: 2010/02/17> + 11.390|date: 2010/02/18> + 11.590|date: 2010/02/19> + 11.740|date: 2010/02/22> + 11.650|date: 2010/02/23> + 11.550|date: 2010/02/24> + 11.430|date: 2010/02/25> + 11.670|date: 2010/02/26> + 11.760|date: 2010/03/01> + 11.830|date: 2010/03/02> + 11.740|date: 2010/03/03> + 11.990|date: 2010/03/04> + 12.160|date: 2010/03/05> + 12.500|date: 2010/03/08> + 12.500|date: 2010/03/09> + 12.520|date: 2010/03/10> + 12.620|date: 2010/03/11> + 12.890|date: 2010/03/12> + 12.990|date: 2010/03/15> + 13.080|date: 2010/03/16> + 13.400|date: 2010/03/17> + 13.670|date: 2010/03/18> + 13.790|date: 2010/03/19> + 13.430|date: 2010/03/22> + 13.950|date: 2010/03/23> + 13.900|date: 2010/03/24> + 14.490|date: 2010/03/25> + 14.600|date: 2010/03/26> + 14.550|date: 2010/03/29> + 14.630|date: 2010/03/30> + 14.680|date: 2010/03/31> + 14.730|date: 2010/04/01> + 14.920|date: 2010/04/05> + 15.070|date: 2010/04/06> + 15.310|date: 2010/04/07> + 14.840|date: 2010/04/08> + 15.000|date: 2010/04/09> + 15.200|date: 2010/04/12> + 15.010|date: 2010/04/13> + 15.550|date: 2010/04/14> + 15.440|date: 2010/04/15> + 14.980|date: 2010/04/16> + 14.500|date: 2010/04/19> + 14.970|date: 2010/04/20> + 15.350|date: 2010/04/21> + 15.550|date: 2010/04/22> + 16.440|date: 2010/04/23> + 16.520|date: 2010/04/26> + 16.630|date: 2010/04/27> + 16.380|date: 2010/04/28> + 16.270|date: 2010/04/29> + 16.700|date: 2010/04/30> + 16.480|date: 2010/05/03> + 16.640|date: 2010/05/04> + 16.040|date: 2010/05/05> + 15.800|date: 2010/05/06> + 15.430|date: 2010/05/07> + 15.600|date: 2010/05/10> + 15.680|date: 2010/05/11> + 16.000|date: 2010/05/12> + 16.230|date: 2010/05/13> + 15.850|date: 2010/05/14> + 14.910|date: 2010/05/17> + 15.210|date: 2010/05/18> + 14.240|date: 2010/05/19> + 14.050|date: 2010/05/20> + 13.080|date: 2010/05/21> + 14.220|date: 2010/05/24> + 13.130|date: 2010/05/25> + 13.930|date: 2010/05/26> + 13.940|date: 2010/05/27> + 14.820|date: 2010/05/28> + 14.090|date: 2010/06/01> + 14.260|date: 2010/06/02> + 14.540|date: 2010/06/03> + 14.180|date: 2010/06/04> + 13.770|date: 2010/06/07> + 13.380|date: 2010/06/08> + 13.980|date: 2010/06/09> + 14.330|date: 2010/06/10> + 14.480|date: 2010/06/11> + 15.000|date: 2010/06/14> + 15.260|date: 2010/06/15> + 15.340|date: 2010/06/16> + 15.390|date: 2010/06/17> + 15.460|date: 2010/06/18> + 15.750|date: 2010/06/21> + 15.430|date: 2010/06/22> + 14.890|date: 2010/06/23> + 14.690|date: 2010/06/24> + 14.210|date: 2010/06/25> + 14.530|date: 2010/06/28> + 13.960|date: 2010/06/29> + 13.630|date: 2010/06/30> + 13.390|date: 2010/07/01> + 13.580|date: 2010/07/02> + 13.530|date: 2010/07/06> + 12.920|date: 2010/07/07> + 13.760|date: 2010/07/08> + 13.920|date: 2010/07/09> + 14.150|date: 2010/07/12> + 14.420|date: 2010/07/13> + 14.580|date: 2010/07/14> + 14.790|date: 2010/07/15> + 13.940|date: 2010/07/16> + 13.460|date: 2010/07/19> + 13.240|date: 2010/07/20> + 14.170|date: 2010/07/21> + 13.830|date: 2010/07/22> + 13.920|date: 2010/07/23> + 14.210|date: 2010/07/26> + 14.850|date: 2010/07/27> + 14.510|date: 2010/07/28> + 14.600|date: 2010/07/29> + 14.060|date: 2010/07/30> + 14.610|date: 2010/08/02> + 14.750|date: 2010/08/03> + 14.900|date: 2010/08/04> + 14.960|date: 2010/08/05> + 14.670|date: 2010/08/06> + 14.670|date: 2010/08/09> + 14.440|date: 2010/08/10> + 14.210|date: 2010/08/11> + 13.700|date: 2010/08/12> + 13.620|date: 2010/08/13> + 13.600|date: 2010/08/16> + 13.780|date: 2010/08/17> + 14.170|date: 2010/08/19> + 13.510|date: 2010/08/20> high |ticker: HST> => 10.800|date: 2009/08/21> + 10.790|date: 2009/08/24> + 10.650|date: 2009/08/25> + 10.430|date: 2009/08/26> + 10.180|date: 2009/08/27> + 10.290|date: 2009/08/28> + 10.150|date: 2009/08/31> + 10.070|date: 2009/09/01> + 9.400|date: 2009/09/02> + 9.330|date: 2009/09/03> + 9.530|date: 2009/09/04> + 10.220|date: 2009/09/09> + 10.420|date: 2009/09/10> + 10.640|date: 2009/09/11> + 10.910|date: 2009/09/14> + 11.300|date: 2009/09/15> + 11.490|date: 2009/09/16> + 11.960|date: 2009/09/17> + 11.980|date: 2009/09/18> + 11.500|date: 2009/09/21> + 11.900|date: 2009/09/22> + 12.100|date: 2009/09/23> + 11.870|date: 2009/09/24> + 11.240|date: 2009/09/25> + 11.740|date: 2009/09/28> + 12.040|date: 2009/09/29> + 11.980|date: 2009/09/30> + 11.820|date: 2009/10/01> + 11.210|date: 2009/10/02> + 11.290|date: 2009/10/05> + 11.770|date: 2009/10/06> + 11.610|date: 2009/10/07> + 11.860|date: 2009/10/08> + 11.600|date: 2009/10/09> + 11.690|date: 2009/10/12> + 11.470|date: 2009/10/13> + 12.200|date: 2009/10/14> + 11.870|date: 2009/10/15> + 11.680|date: 2009/10/16> + 11.650|date: 2009/10/19> + 11.510|date: 2009/10/20> + 11.200|date: 2009/10/21> + 10.900|date: 2009/10/22> + 10.970|date: 2009/10/23> + 10.860|date: 2009/10/26> + 10.540|date: 2009/10/27> + 10.320|date: 2009/10/28> + 10.110|date: 2009/11/05> + 10.010|date: 2009/11/06> + 10.570|date: 2009/11/09> + 10.650|date: 2009/11/10> + 10.880|date: 2009/11/11> + 10.840|date: 2009/11/12> + 10.780|date: 2009/11/13> + 11.120|date: 2009/11/16> + 11.060|date: 2009/11/17> + 10.730|date: 2009/11/18> + 10.480|date: 2009/11/19> + 10.210|date: 2009/11/20> + 10.385|date: 2009/11/23> + 10.170|date: 2009/11/24> + 10.320|date: 2009/11/25> + 10.140|date: 2009/11/27> + 10.580|date: 2009/11/30> + 10.710|date: 2009/12/01> + 10.980|date: 2009/12/02> + 11.170|date: 2009/12/03> + 11.050|date: 2009/12/04> + 10.940|date: 2009/12/07> + 10.460|date: 2009/12/08> + 10.460|date: 2009/12/09> + 10.470|date: 2009/12/10> + 10.560|date: 2009/12/11> + 10.970|date: 2009/12/14> + 10.860|date: 2009/12/15> + 11.100|date: 2009/12/16> + 11.120|date: 2009/12/17> + 11.310|date: 2009/12/18> + 11.690|date: 2009/12/21> + 11.865|date: 2009/12/22> + 11.920|date: 2009/12/23> + 12.030|date: 2009/12/24> + 12.200|date: 2009/12/28> + 12.110|date: 2009/12/29> + 12.060|date: 2009/12/30> + 12.120|date: 2009/12/31> + 12.010|date: 2010/01/04> + 12.110|date: 2010/01/05> + 12.200|date: 2010/01/06> + 12.660|date: 2010/01/07> + 12.660|date: 2010/01/08> + 12.700|date: 2010/01/11> + 12.470|date: 2010/01/12> + 12.480|date: 2010/01/13> + 12.640|date: 2010/01/14> + 12.360|date: 2010/01/15> + 12.460|date: 2010/01/19> + 12.350|date: 2010/01/20> + 12.370|date: 2010/01/21> + 11.830|date: 2010/01/22> + 11.350|date: 2010/01/25> + 11.280|date: 2010/01/26> + 11.070|date: 2010/01/27> + 11.080|date: 2010/01/28> + 11.030|date: 2010/01/29> + 11.010|date: 2010/02/01> + 11.530|date: 2010/02/02> + 11.400|date: 2010/02/03> + 11.400|date: 2010/02/04> + 11.010|date: 2010/02/05> + 11.180|date: 2010/02/08> + 11.130|date: 2010/02/09> + 11.010|date: 2010/02/10> + 11.130|date: 2010/02/11> + 11.290|date: 2010/02/12> + 11.720|date: 2010/02/16> + 11.920|date: 2010/02/17> + 11.790|date: 2010/02/18> + 11.830|date: 2010/02/19> + 11.850|date: 2010/02/22> + 11.820|date: 2010/02/23> + 11.700|date: 2010/02/24> + 11.670|date: 2010/02/25> + 11.830|date: 2010/02/26> + 11.890|date: 2010/03/01> + 11.920|date: 2010/03/02> + 11.930|date: 2010/03/03> + 12.060|date: 2010/03/04> + 12.550|date: 2010/03/05> + 12.690|date: 2010/03/08> + 12.810|date: 2010/03/09> + 12.730|date: 2010/03/10> + 12.830|date: 2010/03/11> + 13.250|date: 2010/03/12> + 13.150|date: 2010/03/15> + 13.390|date: 2010/03/16> + 13.650|date: 2010/03/17> + 13.770|date: 2010/03/18> + 13.820|date: 2010/03/19> + 14.030|date: 2010/03/22> + 14.000|date: 2010/03/23> + 14.470|date: 2010/03/24> + 14.950|date: 2010/03/25> + 14.960|date: 2010/03/26> + 14.730|date: 2010/03/29> + 14.820|date: 2010/03/30> + 14.920|date: 2010/03/31> + 14.852|date: 2010/04/01> + 15.130|date: 2010/04/05> + 15.380|date: 2010/04/06> + 15.330|date: 2010/04/07> + 15.110|date: 2010/04/08> + 15.180|date: 2010/04/09> + 15.200|date: 2010/04/12> + 15.500|date: 2010/04/13> + 15.570|date: 2010/04/14> + 15.510|date: 2010/04/15> + 15.170|date: 2010/04/16> + 14.940|date: 2010/04/19> + 15.240|date: 2010/04/20> + 15.780|date: 2010/04/21> + 16.360|date: 2010/04/22> + 16.660|date: 2010/04/23> + 16.880|date: 2010/04/26> + 16.810|date: 2010/04/27> + 16.410|date: 2010/04/28> + 16.780|date: 2010/04/29> + 16.910|date: 2010/04/30> + 17.090|date: 2010/05/03> + 16.860|date: 2010/05/04> + 16.460|date: 2010/05/05> + 16.090|date: 2010/05/06> + 15.800|date: 2010/05/07> + 16.050|date: 2010/05/10> + 16.160|date: 2010/05/11> + 16.330|date: 2010/05/12> + 16.460|date: 2010/05/13> + 15.850|date: 2010/05/14> + 15.280|date: 2010/05/17> + 15.230|date: 2010/05/18> + 14.810|date: 2010/05/19> + 14.110|date: 2010/05/20> + 14.130|date: 2010/05/21> + 14.250|date: 2010/05/24> + 13.680|date: 2010/05/25> + 14.190|date: 2010/05/26> + 14.760|date: 2010/05/27> + 14.860|date: 2010/05/28> + 14.570|date: 2010/06/01> + 14.800|date: 2010/06/02> + 14.980|date: 2010/06/03> + 14.560|date: 2010/06/04> + 14.043|date: 2010/06/07> + 13.850|date: 2010/06/08> + 14.630|date: 2010/06/09> + 14.890|date: 2010/06/10> + 14.910|date: 2010/06/11> + 15.370|date: 2010/06/14> + 15.480|date: 2010/06/15> + 15.485|date: 2010/06/16> + 15.540|date: 2010/06/17> + 15.580|date: 2010/06/18> + 15.910|date: 2010/06/21> + 15.510|date: 2010/06/22> + 15.070|date: 2010/06/23> + 14.720|date: 2010/06/24> + 14.530|date: 2010/06/25> + 14.540|date: 2010/06/28> + 14.000|date: 2010/06/29> + 13.920|date: 2010/06/30> + 13.580|date: 2010/07/01> + 13.660|date: 2010/07/02> + 13.550|date: 2010/07/06> + 13.720|date: 2010/07/07> + 13.990|date: 2010/07/08> + 14.235|date: 2010/07/09> + 14.270|date: 2010/07/12> + 14.810|date: 2010/07/13> + 14.920|date: 2010/07/14> + 14.840|date: 2010/07/15> + 14.030|date: 2010/07/16> + 13.680|date: 2010/07/19> + 14.090|date: 2010/07/20> + 14.200|date: 2010/07/21> + 14.100|date: 2010/07/22> + 14.240|date: 2010/07/23> + 14.680|date: 2010/07/26> + 14.900|date: 2010/07/27> + 14.680|date: 2010/07/28> + 14.740|date: 2010/07/29> + 14.475|date: 2010/07/30> + 14.890|date: 2010/08/02> + 14.880|date: 2010/08/03> + 15.190|date: 2010/08/04> + 15.170|date: 2010/08/05> + 14.770|date: 2010/08/06> + 14.780|date: 2010/08/09> + 14.650|date: 2010/08/10> + 14.330|date: 2010/08/11> + 13.940|date: 2010/08/12> + 13.790|date: 2010/08/13> + 13.790|date: 2010/08/16> + 14.270|date: 2010/08/17> + 14.190|date: 2010/08/19> + 13.610|date: 2010/08/20> low |ticker: HST> => 10.280|date: 2009/08/21> + 10.350|date: 2009/08/24> + 10.330|date: 2009/08/25> + 10.010|date: 2009/08/26> + 9.730|date: 2009/08/27> + 10.040|date: 2009/08/28> + 9.890|date: 2009/08/31> + 9.335|date: 2009/09/01> + 9.040|date: 2009/09/02> + 9.051|date: 2009/09/03> + 9.110|date: 2009/09/04> + 9.910|date: 2009/09/09> + 10.015|date: 2009/09/10> + 10.360|date: 2009/09/11> + 10.240|date: 2009/09/14> + 10.750|date: 2009/09/15> + 10.960|date: 2009/09/16> + 11.380|date: 2009/09/17> + 11.450|date: 2009/09/18> + 10.970|date: 2009/09/21> + 11.310|date: 2009/09/22> + 11.650|date: 2009/09/23> + 10.960|date: 2009/09/24> + 10.800|date: 2009/09/25> + 11.020|date: 2009/09/28> + 11.570|date: 2009/09/29> + 11.480|date: 2009/09/30> + 11.040|date: 2009/10/01> + 10.610|date: 2009/10/02> + 10.720|date: 2009/10/05> + 11.220|date: 2009/10/06> + 11.230|date: 2009/10/07> + 11.510|date: 2009/10/08> + 11.180|date: 2009/10/09> + 11.430|date: 2009/10/12> + 11.160|date: 2009/10/13> + 11.240|date: 2009/10/14> + 11.570|date: 2009/10/15> + 11.115|date: 2009/10/16> + 11.160|date: 2009/10/19> + 10.960|date: 2009/10/20> + 10.620|date: 2009/10/21> + 10.360|date: 2009/10/22> + 10.500|date: 2009/10/23> + 10.370|date: 2009/10/26> + 10.060|date: 2009/10/27> + 9.640|date: 2009/10/28> + 9.880|date: 2009/11/05> + 9.710|date: 2009/11/06> + 9.810|date: 2009/11/09> + 10.360|date: 2009/11/10> + 10.550|date: 2009/11/11> + 10.540|date: 2009/11/12> + 10.500|date: 2009/11/13> + 10.710|date: 2009/11/16> + 10.710|date: 2009/11/17> + 10.320|date: 2009/11/18> + 10.140|date: 2009/11/19> + 10.040|date: 2009/11/20> + 10.050|date: 2009/11/23> + 9.910|date: 2009/11/24> + 10.040|date: 2009/11/25> + 9.750|date: 2009/11/27> + 10.000|date: 2009/11/30> + 10.360|date: 2009/12/01> + 10.540|date: 2009/12/02> + 10.520|date: 2009/12/03> + 10.650|date: 2009/12/04> + 10.440|date: 2009/12/07> + 10.240|date: 2009/12/08> + 10.235|date: 2009/12/09> + 10.200|date: 2009/12/10> + 10.330|date: 2009/12/11> + 10.400|date: 2009/12/14> + 10.300|date: 2009/12/15> + 10.650|date: 2009/12/16> + 10.830|date: 2009/12/17> + 10.980|date: 2009/12/18> + 11.260|date: 2009/12/21> + 11.520|date: 2009/12/22> + 11.690|date: 2009/12/23> + 11.800|date: 2009/12/24> + 11.860|date: 2009/12/28> + 11.870|date: 2009/12/29> + 11.770|date: 2009/12/30> + 11.650|date: 2009/12/31> + 11.710|date: 2010/01/04> + 11.780|date: 2010/01/05> + 12.000|date: 2010/01/06> + 12.050|date: 2010/01/07> + 12.290|date: 2010/01/08> + 12.300|date: 2010/01/11> + 11.790|date: 2010/01/12> + 11.980|date: 2010/01/13> + 12.250|date: 2010/01/14> + 11.880|date: 2010/01/15> + 12.090|date: 2010/01/19> + 12.030|date: 2010/01/20> + 11.620|date: 2010/01/21> + 11.040|date: 2010/01/22> + 10.940|date: 2010/01/25> + 10.910|date: 2010/01/26> + 10.640|date: 2010/01/27> + 10.670|date: 2010/01/28> + 10.460|date: 2010/01/29> + 10.650|date: 2010/02/01> + 10.810|date: 2010/02/02> + 10.990|date: 2010/02/03> + 10.670|date: 2010/02/04> + 10.470|date: 2010/02/05> + 10.710|date: 2010/02/08> + 10.630|date: 2010/02/09> + 10.610|date: 2010/02/10> + 10.720|date: 2010/02/11> + 10.830|date: 2010/02/12> + 11.320|date: 2010/02/16> + 11.280|date: 2010/02/17> + 11.390|date: 2010/02/18> + 11.560|date: 2010/02/19> + 11.630|date: 2010/02/22> + 11.440|date: 2010/02/23> + 11.470|date: 2010/02/24> + 11.180|date: 2010/02/25> + 11.550|date: 2010/02/26> + 11.650|date: 2010/03/01> + 11.710|date: 2010/03/02> + 11.600|date: 2010/03/03> + 11.830|date: 2010/03/04> + 12.050|date: 2010/03/05> + 12.400|date: 2010/03/08> + 12.410|date: 2010/03/09> + 12.405|date: 2010/03/10> + 12.510|date: 2010/03/11> + 12.790|date: 2010/03/12> + 12.780|date: 2010/03/15> + 13.070|date: 2010/03/16> + 13.260|date: 2010/03/17> + 13.520|date: 2010/03/18> + 13.550|date: 2010/03/19> + 13.280|date: 2010/03/22> + 13.690|date: 2010/03/23> + 13.790|date: 2010/03/24> + 14.470|date: 2010/03/25> + 14.530|date: 2010/03/26> + 14.370|date: 2010/03/29> + 14.520|date: 2010/03/30> + 14.530|date: 2010/03/31> + 14.635|date: 2010/04/01> + 14.860|date: 2010/04/05> + 14.910|date: 2010/04/06> + 14.810|date: 2010/04/07> + 14.780|date: 2010/04/08> + 14.990|date: 2010/04/09> + 14.930|date: 2010/04/12> + 14.945|date: 2010/04/13> + 15.320|date: 2010/04/14> + 15.000|date: 2010/04/15> + 14.590|date: 2010/04/16> + 14.210|date: 2010/04/19> + 14.740|date: 2010/04/20> + 15.290|date: 2010/04/21> + 15.490|date: 2010/04/22> + 16.180|date: 2010/04/23> + 16.500|date: 2010/04/26> + 16.120|date: 2010/04/27> + 15.875|date: 2010/04/28> + 16.190|date: 2010/04/29> + 16.230|date: 2010/04/30> + 16.480|date: 2010/05/03> + 16.210|date: 2010/05/04> + 15.660|date: 2010/05/05> + 14.300|date: 2010/05/06> + 14.650|date: 2010/05/07> + 15.280|date: 2010/05/10> + 15.530|date: 2010/05/11> + 15.870|date: 2010/05/12> + 16.030|date: 2010/05/13> + 14.760|date: 2010/05/14> + 14.480|date: 2010/05/17> + 14.340|date: 2010/05/18> + 13.885|date: 2010/05/19> + 13.310|date: 2010/05/20> + 13.000|date: 2010/05/21> + 13.650|date: 2010/05/24> + 12.830|date: 2010/05/25> + 13.480|date: 2010/05/26> + 13.770|date: 2010/05/27> + 14.170|date: 2010/05/28> + 13.970|date: 2010/06/01> + 14.040|date: 2010/06/02> + 14.490|date: 2010/06/03> + 13.550|date: 2010/06/04> + 13.320|date: 2010/06/07> + 12.980|date: 2010/06/08> + 13.920|date: 2010/06/09> + 14.260|date: 2010/06/10> + 14.450|date: 2010/06/11> + 14.830|date: 2010/06/14> + 15.060|date: 2010/06/15> + 15.140|date: 2010/06/16> + 15.148|date: 2010/06/17> + 15.300|date: 2010/06/18> + 15.290|date: 2010/06/21> + 14.880|date: 2010/06/22> + 14.550|date: 2010/06/23> + 14.050|date: 2010/06/24> + 14.050|date: 2010/06/25> + 14.170|date: 2010/06/28> + 13.470|date: 2010/06/29> + 13.400|date: 2010/06/30> + 12.920|date: 2010/07/01> + 12.955|date: 2010/07/02> + 12.640|date: 2010/07/06> + 12.860|date: 2010/07/07> + 13.550|date: 2010/07/08> + 13.840|date: 2010/07/09> + 13.960|date: 2010/07/12> + 14.420|date: 2010/07/13> + 14.400|date: 2010/07/14> + 13.920|date: 2010/07/15> + 13.360|date: 2010/07/16> + 13.280|date: 2010/07/19> + 13.190|date: 2010/07/20> + 13.490|date: 2010/07/21> + 13.810|date: 2010/07/22> + 13.670|date: 2010/07/23> + 14.100|date: 2010/07/26> + 14.290|date: 2010/07/27> + 14.320|date: 2010/07/28> + 14.130|date: 2010/07/29> + 14.040|date: 2010/07/30> + 14.590|date: 2010/08/02> + 14.540|date: 2010/08/03> + 14.850|date: 2010/08/04> + 14.840|date: 2010/08/05> + 14.290|date: 2010/08/06> + 14.450|date: 2010/08/09> + 14.310|date: 2010/08/10> + 13.910|date: 2010/08/11> + 13.630|date: 2010/08/12> + 13.550|date: 2010/08/13> + 13.490|date: 2010/08/16> + 13.650|date: 2010/08/17> + 13.600|date: 2010/08/19> + 13.300|date: 2010/08/20> close |ticker: HST> => 10.580|date: 2009/08/21> + 10.420|date: 2009/08/24> + 10.400|date: 2009/08/25> + 10.080|date: 2009/08/26> + 10.120|date: 2009/08/27> + 10.210|date: 2009/08/28> + 9.970|date: 2009/08/31> + 9.370|date: 2009/09/01> + 9.070|date: 2009/09/02> + 9.330|date: 2009/09/03> + 9.530|date: 2009/09/04> + 10.180|date: 2009/09/09> + 10.380|date: 2009/09/10> + 10.550|date: 2009/09/11> + 10.910|date: 2009/09/14> + 11.050|date: 2009/09/15> + 11.470|date: 2009/09/16> + 11.810|date: 2009/09/17> + 11.550|date: 2009/09/18> + 11.140|date: 2009/09/21> + 11.840|date: 2009/09/22> + 11.650|date: 2009/09/23> + 11.060|date: 2009/09/24> + 11.030|date: 2009/09/25> + 11.710|date: 2009/09/28> + 11.830|date: 2009/09/29> + 11.770|date: 2009/09/30> + 11.070|date: 2009/10/01> + 10.690|date: 2009/10/02> + 11.260|date: 2009/10/05> + 11.470|date: 2009/10/06> + 11.520|date: 2009/10/07> + 11.550|date: 2009/10/08> + 11.430|date: 2009/10/09> + 11.510|date: 2009/10/12> + 11.280|date: 2009/10/13> + 12.130|date: 2009/10/14> + 11.750|date: 2009/10/15> + 11.190|date: 2009/10/16> + 11.480|date: 2009/10/19> + 10.980|date: 2009/10/20> + 10.620|date: 2009/10/21> + 10.840|date: 2009/10/22> + 10.570|date: 2009/10/23> + 10.410|date: 2009/10/26> + 10.210|date: 2009/10/27> + 9.680|date: 2009/10/28> + 10.040|date: 2009/11/05> + 9.780|date: 2009/11/06> + 10.570|date: 2009/11/09> + 10.520|date: 2009/11/10> + 10.650|date: 2009/11/11> + 10.640|date: 2009/11/12> + 10.620|date: 2009/11/13> + 10.970|date: 2009/11/16> + 10.710|date: 2009/11/17> + 10.550|date: 2009/11/18> + 10.160|date: 2009/11/19> + 10.060|date: 2009/11/20> + 10.170|date: 2009/11/23> + 10.020|date: 2009/11/24> + 10.310|date: 2009/11/25> + 10.060|date: 2009/11/27> + 10.520|date: 2009/11/30> + 10.580|date: 2009/12/01> + 10.940|date: 2009/12/02> + 10.570|date: 2009/12/03> + 10.950|date: 2009/12/04> + 10.490|date: 2009/12/07> + 10.270|date: 2009/12/08> + 10.290|date: 2009/12/09> + 10.310|date: 2009/12/10> + 10.560|date: 2009/12/11> + 10.970|date: 2009/12/14> + 10.750|date: 2009/12/15> + 11.050|date: 2009/12/16> + 11.070|date: 2009/12/17> + 11.310|date: 2009/12/18> + 11.670|date: 2009/12/21> + 11.770|date: 2009/12/22> + 11.770|date: 2009/12/23> + 12.020|date: 2009/12/24> + 11.960|date: 2009/12/28> + 11.890|date: 2009/12/29> + 12.040|date: 2009/12/30> + 11.670|date: 2009/12/31> + 11.820|date: 2010/01/04> + 12.090|date: 2010/01/05> + 12.160|date: 2010/01/06> + 12.610|date: 2010/01/07> + 12.490|date: 2010/01/08> + 12.380|date: 2010/01/11> + 11.980|date: 2010/01/12> + 12.470|date: 2010/01/13> + 12.410|date: 2010/01/14> + 11.980|date: 2010/01/15> + 12.420|date: 2010/01/19> + 12.250|date: 2010/01/20> + 11.630|date: 2010/01/21> + 11.080|date: 2010/01/22> + 11.270|date: 2010/01/25> + 10.930|date: 2010/01/26> + 10.970|date: 2010/01/27> + 10.870|date: 2010/01/28> + 10.600|date: 2010/01/29> + 10.940|date: 2010/02/01> + 11.370|date: 2010/02/02> + 11.340|date: 2010/02/03> + 10.690|date: 2010/02/04> + 10.900|date: 2010/02/05> + 10.780|date: 2010/02/08> + 10.770|date: 2010/02/09> + 10.840|date: 2010/02/10> + 11.080|date: 2010/02/11> + 11.270|date: 2010/02/12> + 11.620|date: 2010/02/16> + 11.810|date: 2010/02/17> + 11.680|date: 2010/02/18> + 11.710|date: 2010/02/19> + 11.720|date: 2010/02/22> + 11.530|date: 2010/02/23> + 11.630|date: 2010/02/24> + 11.640|date: 2010/02/25> + 11.710|date: 2010/02/26> + 11.760|date: 2010/03/01> + 11.730|date: 2010/03/02> + 11.860|date: 2010/03/03> + 12.050|date: 2010/03/04> + 12.540|date: 2010/03/05> + 12.590|date: 2010/03/08> + 12.550|date: 2010/03/09> + 12.700|date: 2010/03/10> + 12.810|date: 2010/03/11> + 13.090|date: 2010/03/12> + 13.000|date: 2010/03/15> + 13.350|date: 2010/03/16> + 13.640|date: 2010/03/17> + 13.680|date: 2010/03/18> + 13.550|date: 2010/03/19> + 13.910|date: 2010/03/22> + 13.950|date: 2010/03/23> + 14.400|date: 2010/03/24> + 14.540|date: 2010/03/25> + 14.600|date: 2010/03/26> + 14.620|date: 2010/03/29> + 14.760|date: 2010/03/30> + 14.650|date: 2010/03/31> + 14.810|date: 2010/04/01> + 15.130|date: 2010/04/05> + 15.380|date: 2010/04/06> + 14.930|date: 2010/04/07> + 14.960|date: 2010/04/08> + 15.120|date: 2010/04/09> + 14.980|date: 2010/04/12> + 15.400|date: 2010/04/13> + 15.490|date: 2010/04/14> + 15.030|date: 2010/04/15> + 14.610|date: 2010/04/16> + 14.830|date: 2010/04/19> + 15.180|date: 2010/04/20> + 15.710|date: 2010/04/21> + 16.320|date: 2010/04/22> + 16.540|date: 2010/04/23> + 16.780|date: 2010/04/26> + 16.170|date: 2010/04/27> + 15.990|date: 2010/04/28> + 16.770|date: 2010/04/29> + 16.260|date: 2010/04/30> + 16.940|date: 2010/05/03> + 16.370|date: 2010/05/04> + 15.920|date: 2010/05/05> + 15.370|date: 2010/05/06> + 14.740|date: 2010/05/07> + 16.040|date: 2010/05/10> + 15.920|date: 2010/05/11> + 16.260|date: 2010/05/12> + 16.080|date: 2010/05/13> + 14.890|date: 2010/05/14> + 14.970|date: 2010/05/17> + 14.420|date: 2010/05/18> + 14.410|date: 2010/05/19> + 13.360|date: 2010/05/20> + 14.080|date: 2010/05/21> + 13.680|date: 2010/05/24> + 13.680|date: 2010/05/25> + 13.550|date: 2010/05/26> + 14.730|date: 2010/05/27> + 14.260|date: 2010/05/28> + 14.150|date: 2010/06/01> + 14.800|date: 2010/06/02> + 14.680|date: 2010/06/03> + 13.650|date: 2010/06/04> + 13.360|date: 2010/06/07> + 13.830|date: 2010/06/08> + 14.060|date: 2010/06/09> + 14.840|date: 2010/06/10> + 14.830|date: 2010/06/11> + 15.020|date: 2010/06/14> + 15.480|date: 2010/06/15> + 15.350|date: 2010/06/16> + 15.400|date: 2010/06/17> + 15.510|date: 2010/06/18> + 15.370|date: 2010/06/21> + 14.890|date: 2010/06/22> + 14.820|date: 2010/06/23> + 14.060|date: 2010/06/24> + 14.420|date: 2010/06/25> + 14.220|date: 2010/06/28> + 13.580|date: 2010/06/29> + 13.480|date: 2010/06/30> + 13.450|date: 2010/07/01> + 13.070|date: 2010/07/02> + 12.830|date: 2010/07/06> + 13.690|date: 2010/07/07> + 13.930|date: 2010/07/08> + 14.210|date: 2010/07/09> + 14.210|date: 2010/07/12> + 14.730|date: 2010/07/13> + 14.750|date: 2010/07/14> + 14.180|date: 2010/07/15> + 13.450|date: 2010/07/16> + 13.570|date: 2010/07/19> + 14.000|date: 2010/07/20> + 13.580|date: 2010/07/21> + 13.950|date: 2010/07/22> + 14.210|date: 2010/07/23> + 14.650|date: 2010/07/26> + 14.530|date: 2010/07/27> + 14.460|date: 2010/07/28> + 14.320|date: 2010/07/29> + 14.340|date: 2010/07/30> + 14.800|date: 2010/08/02> + 14.810|date: 2010/08/03> + 15.080|date: 2010/08/04> + 14.850|date: 2010/08/05> + 14.530|date: 2010/08/06> + 14.690|date: 2010/08/09> + 14.510|date: 2010/08/10> + 13.990|date: 2010/08/11> + 13.700|date: 2010/08/12> + 13.680|date: 2010/08/13> + 13.600|date: 2010/08/16> + 14.070|date: 2010/08/17> + 13.650|date: 2010/08/19> + 13.430|date: 2010/08/20> volume |ticker: HST> => 113760.000|date: 2009/08/21> + 105059.000|date: 2009/08/24> + 94758.000|date: 2009/08/25> + 120288.000|date: 2009/08/26> + 85169.000|date: 2009/08/27> + 97063.000|date: 2009/08/28> + 104263.000|date: 2009/08/31> + 165628.000|date: 2009/09/01> + 118736.000|date: 2009/09/02> + 105480.000|date: 2009/09/03> + 67893.000|date: 2009/09/04> + 127286.000|date: 2009/09/09> + 100047.000|date: 2009/09/10> + 108843.000|date: 2009/09/11> + 96140.000|date: 2009/09/14> + 132887.000|date: 2009/09/15> + 141583.000|date: 2009/09/16> + 139558.000|date: 2009/09/17> + 124823.000|date: 2009/09/18> + 92184.000|date: 2009/09/21> + 90985.000|date: 2009/09/22> + 187374.000|date: 2009/09/23> + 137067.000|date: 2009/09/24> + 108535.000|date: 2009/09/25> + 111471.000|date: 2009/09/28> + 127005.000|date: 2009/09/29> + 151208.000|date: 2009/09/30> + 183300.000|date: 2009/10/01> + 126639.000|date: 2009/10/02> + 102920.000|date: 2009/10/05> + 92469.000|date: 2009/10/06> + 78457.000|date: 2009/10/07> + 94112.000|date: 2009/10/08> + 89422.000|date: 2009/10/09> + 45287.000|date: 2009/10/12> + 121238.000|date: 2009/10/13> + 219195.000|date: 2009/10/14> + 131984.000|date: 2009/10/15> + 134486.000|date: 2009/10/16> + 87432.000|date: 2009/10/19> + 128041.000|date: 2009/10/20> + 106996.000|date: 2009/10/21> + 116989.000|date: 2009/10/22> + 89399.000|date: 2009/10/23> + 94357.000|date: 2009/10/26> + 141987.000|date: 2009/10/27> + 119699.000|date: 2009/10/28> + 165168.000|date: 2009/11/05> + 101264.000|date: 2009/11/06> + 138689.000|date: 2009/11/09> + 98339.000|date: 2009/11/10> + 102936.000|date: 2009/11/11> + 101001.000|date: 2009/11/12> + 70922.000|date: 2009/11/13> + 93756.000|date: 2009/11/16> + 110637.000|date: 2009/11/17> + 107417.000|date: 2009/11/18> + 78350.000|date: 2009/11/19> + 62103.000|date: 2009/11/20> + 67272.000|date: 2009/11/23> + 61048.000|date: 2009/11/24> + 51669.000|date: 2009/11/25> + 76477.000|date: 2009/11/27> + 151981.000|date: 2009/11/30> + 71900.000|date: 2009/12/01> + 84175.000|date: 2009/12/02> + 86915.000|date: 2009/12/03> + 137868.000|date: 2009/12/04> + 106677.000|date: 2009/12/07> + 87453.000|date: 2009/12/08> + 68450.000|date: 2009/12/09> + 88714.000|date: 2009/12/10> + 85704.000|date: 2009/12/11> + 68124.000|date: 2009/12/14> + 295216.000|date: 2009/12/15> + 266789.000|date: 2009/12/16> + 88185.000|date: 2009/12/17> + 103926.000|date: 2009/12/18> + 73203.000|date: 2009/12/21> + 63243.000|date: 2009/12/22> + 53244.000|date: 2009/12/23> + 22646.000|date: 2009/12/24> + 31086.000|date: 2009/12/28> + 31931.000|date: 2009/12/29> + 49907.000|date: 2009/12/30> + 51729.000|date: 2009/12/31> + 69977.000|date: 2010/01/04> + 60705.000|date: 2010/01/05> + 81024.000|date: 2010/01/06> + 131750.000|date: 2010/01/07> + 84490.000|date: 2010/01/08> + 82281.000|date: 2010/01/11> + 121879.000|date: 2010/01/12> + 75075.000|date: 2010/01/13> + 90997.000|date: 2010/01/14> + 89058.000|date: 2010/01/15> + 110941.000|date: 2010/01/19> + 74387.000|date: 2010/01/20> + 139304.000|date: 2010/01/21> + 160673.000|date: 2010/01/22> + 90855.000|date: 2010/01/25> + 75616.000|date: 2010/01/26> + 120631.000|date: 2010/01/27> + 86374.000|date: 2010/01/28> + 128843.000|date: 2010/01/29> + 71162.000|date: 2010/02/01> + 132795.000|date: 2010/02/02> + 249451.000|date: 2010/02/03> + 154893.000|date: 2010/02/04> + 114511.000|date: 2010/02/05> + 107326.000|date: 2010/02/08> + 104491.000|date: 2010/02/09> + 77262.000|date: 2010/02/10> + 83767.000|date: 2010/02/11> + 97749.000|date: 2010/02/12> + 100525.000|date: 2010/02/16> + 98406.000|date: 2010/02/17> + 94654.000|date: 2010/02/18> + 78092.000|date: 2010/02/19> + 62637.000|date: 2010/02/22> + 63303.000|date: 2010/02/23> + 75827.000|date: 2010/02/24> + 57428.000|date: 2010/02/25> + 86546.000|date: 2010/02/26> + 59913.000|date: 2010/03/01> + 49886.000|date: 2010/03/02> + 144038.000|date: 2010/03/03> + 78085.000|date: 2010/03/04> + 86298.000|date: 2010/03/05> + 68459.000|date: 2010/03/08> + 82846.000|date: 2010/03/09> + 73189.000|date: 2010/03/10> + 76305.000|date: 2010/03/11> + 110923.000|date: 2010/03/12> + 97742.000|date: 2010/03/15> + 84833.000|date: 2010/03/16> + 146159.000|date: 2010/03/17> + 86026.000|date: 2010/03/18> + 135257.000|date: 2010/03/19> + 114641.000|date: 2010/03/22> + 61286.000|date: 2010/03/23> + 102857.000|date: 2010/03/24> + 140730.000|date: 2010/03/25> + 111392.000|date: 2010/03/26> + 91685.000|date: 2010/03/29> + 80782.000|date: 2010/03/30> + 113792.000|date: 2010/03/31> + 79578.000|date: 2010/04/01> + 75255.000|date: 2010/04/05> + 123622.000|date: 2010/04/06> + 111497.000|date: 2010/04/07> + 120021.000|date: 2010/04/08> + 73131.000|date: 2010/04/09> + 76312.000|date: 2010/04/12> + 115327.000|date: 2010/04/13> + 93431.000|date: 2010/04/14> + 103742.000|date: 2010/04/15> + 146252.000|date: 2010/04/16> + 90917.000|date: 2010/04/19> + 79978.000|date: 2010/04/20> + 110370.000|date: 2010/04/21> + 135895.000|date: 2010/04/22> + 105465.000|date: 2010/04/23> + 105803.000|date: 2010/04/26> + 132549.000|date: 2010/04/27> + 134613.000|date: 2010/04/28> + 140188.000|date: 2010/04/29> + 104664.000|date: 2010/04/30> + 116185.000|date: 2010/05/03> + 148821.000|date: 2010/05/04> + 114627.000|date: 2010/05/05> + 196348.000|date: 2010/05/06> + 195507.000|date: 2010/05/07> + 166954.000|date: 2010/05/10> + 107245.000|date: 2010/05/11> + 103767.000|date: 2010/05/12> + 129956.000|date: 2010/05/13> + 190181.000|date: 2010/05/14> + 184283.000|date: 2010/05/17> + 143210.000|date: 2010/05/18> + 154099.000|date: 2010/05/19> + 246784.000|date: 2010/05/20> + 197593.000|date: 2010/05/21> + 122355.000|date: 2010/05/24> + 182948.000|date: 2010/05/25> + 126645.000|date: 2010/05/26> + 136274.000|date: 2010/05/27> + 120647.000|date: 2010/05/28> + 146049.000|date: 2010/06/01> + 150828.000|date: 2010/06/02> + 114491.000|date: 2010/06/03> + 177072.000|date: 2010/06/04> + 145986.000|date: 2010/06/07> + 192393.000|date: 2010/06/08> + 178436.000|date: 2010/06/09> + 104162.000|date: 2010/06/10> + 85285.000|date: 2010/06/11> + 120153.000|date: 2010/06/14> + 133293.000|date: 2010/06/15> + 76041.000|date: 2010/06/16> + 81149.000|date: 2010/06/17> + 78991.000|date: 2010/06/18> + 86726.000|date: 2010/06/21> + 125349.000|date: 2010/06/22> + 130927.000|date: 2010/06/23> + 196266.000|date: 2010/06/24> + 134590.000|date: 2010/06/25> + 81491.000|date: 2010/06/28> + 174989.000|date: 2010/06/29> + 174546.000|date: 2010/06/30> + 179641.000|date: 2010/07/01> + 132315.000|date: 2010/07/02> + 119685.000|date: 2010/07/06> + 131791.000|date: 2010/07/07> + 146212.000|date: 2010/07/08> + 83567.000|date: 2010/07/09> + 66765.000|date: 2010/07/12> + 139651.000|date: 2010/07/13> + 110126.000|date: 2010/07/14> + 184672.000|date: 2010/07/15> + 164040.000|date: 2010/07/16> + 138206.000|date: 2010/07/19> + 149801.000|date: 2010/07/20> + 148270.000|date: 2010/07/21> + 156090.000|date: 2010/07/22> + 148668.000|date: 2010/07/23> + 82980.000|date: 2010/07/26> + 95550.000|date: 2010/07/27> + 116966.000|date: 2010/07/28> + 99979.000|date: 2010/07/29> + 105212.000|date: 2010/07/30> + 96225.000|date: 2010/08/02> + 67130.000|date: 2010/08/03> + 111485.000|date: 2010/08/04> + 88200.000|date: 2010/08/05> + 91112.000|date: 2010/08/06> + 82125.000|date: 2010/08/09> + 102137.000|date: 2010/08/10> + 102113.000|date: 2010/08/11> + 96466.000|date: 2010/08/12> + 62357.000|date: 2010/08/13> + 61408.000|date: 2010/08/16> + 72864.000|date: 2010/08/17> + 82828.000|date: 2010/08/19> + 75933.000|date: 2010/08/20> open |ticker: HSY> => 39.490|date: 2009/08/21> + 39.570|date: 2009/08/24> + 39.300|date: 2009/08/25> + 39.190|date: 2009/08/26> + 39.240|date: 2009/08/27> + 39.090|date: 2009/08/28> + 38.880|date: 2009/08/31> + 39.080|date: 2009/09/01> + 38.400|date: 2009/09/02> + 38.520|date: 2009/09/03> + 38.540|date: 2009/09/04> + 39.320|date: 2009/09/09> + 40.630|date: 2009/09/10> + 40.450|date: 2009/09/11> + 39.760|date: 2009/09/14> + 39.810|date: 2009/09/15> + 39.560|date: 2009/09/16> + 39.260|date: 2009/09/17> + 39.020|date: 2009/09/18> + 39.430|date: 2009/09/21> + 39.450|date: 2009/09/22> + 39.390|date: 2009/09/23> + 39.240|date: 2009/09/24> + 39.060|date: 2009/09/25> + 39.030|date: 2009/09/28> + 39.260|date: 2009/09/29> + 39.010|date: 2009/09/30> + 38.560|date: 2009/10/01> + 39.450|date: 2009/10/02> + 39.640|date: 2009/10/05> + 39.300|date: 2009/10/06> + 39.560|date: 2009/10/07> + 39.500|date: 2009/10/08> + 39.570|date: 2009/10/09> + 39.890|date: 2009/10/12> + 39.560|date: 2009/10/13> + 39.690|date: 2009/10/14> + 39.420|date: 2009/10/15> + 39.530|date: 2009/10/16> + 39.660|date: 2009/10/19> + 39.720|date: 2009/10/20> + 40.860|date: 2009/10/21> + 40.920|date: 2009/10/22> + 39.150|date: 2009/10/23> + 38.210|date: 2009/10/26> + 38.170|date: 2009/10/27> + 38.160|date: 2009/10/28> + 37.390|date: 2009/11/05> + 37.200|date: 2009/11/06> + 37.760|date: 2009/11/09> + 37.820|date: 2009/11/10> + 38.200|date: 2009/11/11> + 38.040|date: 2009/11/12> + 37.860|date: 2009/11/13> + 38.300|date: 2009/11/16> + 38.670|date: 2009/11/17> + 38.250|date: 2009/11/18> + 37.620|date: 2009/11/19> + 37.210|date: 2009/11/20> + 37.330|date: 2009/11/23> + 36.190|date: 2009/11/24> + 36.760|date: 2009/11/25> + 35.600|date: 2009/11/27> + 35.620|date: 2009/11/30> + 35.560|date: 2009/12/01> + 36.050|date: 2009/12/02> + 35.950|date: 2009/12/03> + 35.950|date: 2009/12/04> + 35.950|date: 2009/12/07> + 35.810|date: 2009/12/08> + 35.650|date: 2009/12/09> + 35.520|date: 2009/12/10> + 35.740|date: 2009/12/11> + 36.750|date: 2009/12/14> + 36.260|date: 2009/12/15> + 36.150|date: 2009/12/16> + 36.070|date: 2009/12/17> + 35.680|date: 2009/12/18> + 35.250|date: 2009/12/21> + 35.540|date: 2009/12/22> + 36.250|date: 2009/12/23> + 36.320|date: 2009/12/24> + 36.390|date: 2009/12/28> + 36.610|date: 2009/12/29> + 36.270|date: 2009/12/30> + 36.560|date: 2009/12/31> + 36.010|date: 2010/01/04> + 36.240|date: 2010/01/05> + 37.320|date: 2010/01/06> + 36.870|date: 2010/01/07> + 36.550|date: 2010/01/08> + 36.420|date: 2010/01/11> + 36.200|date: 2010/01/12> + 37.370|date: 2010/01/13> + 36.730|date: 2010/01/14> + 36.640|date: 2010/01/15> + 37.260|date: 2010/01/19> + 37.320|date: 2010/01/20> + 37.340|date: 2010/01/21> + 36.530|date: 2010/01/22> + 36.400|date: 2010/01/25> + 35.960|date: 2010/01/26> + 36.430|date: 2010/01/27> + 36.990|date: 2010/01/28> + 37.200|date: 2010/01/29> + 36.590|date: 2010/02/01> + 37.850|date: 2010/02/02> + 37.230|date: 2010/02/03> + 37.010|date: 2010/02/04> + 36.830|date: 2010/02/05> + 37.460|date: 2010/02/08> + 37.240|date: 2010/02/09> + 37.070|date: 2010/02/10> + 37.230|date: 2010/02/11> + 37.300|date: 2010/02/12> + 37.610|date: 2010/02/16> + 38.310|date: 2010/02/17> + 37.920|date: 2010/02/18> + 38.900|date: 2010/02/19> + 39.980|date: 2010/02/22> + 39.390|date: 2010/02/23> + 39.420|date: 2010/02/24> + 39.370|date: 2010/02/25> + 39.710|date: 2010/02/26> + 39.910|date: 2010/03/01> + 40.010|date: 2010/03/02> + 40.270|date: 2010/03/03> + 40.780|date: 2010/03/04> + 41.290|date: 2010/03/05> + 41.300|date: 2010/03/08> + 41.010|date: 2010/03/09> + 41.610|date: 2010/03/10> + 41.350|date: 2010/03/11> + 41.750|date: 2010/03/12> + 42.550|date: 2010/03/15> + 42.930|date: 2010/03/16> + 43.580|date: 2010/03/17> + 43.240|date: 2010/03/18> + 43.050|date: 2010/03/19> + 42.220|date: 2010/03/22> + 42.980|date: 2010/03/23> + 43.000|date: 2010/03/24> + 42.900|date: 2010/03/25> + 42.680|date: 2010/03/26> + 42.610|date: 2010/03/29> + 42.840|date: 2010/03/30> + 42.930|date: 2010/03/31> + 43.000|date: 2010/04/01> + 43.170|date: 2010/04/05> + 43.070|date: 2010/04/06> + 43.340|date: 2010/04/07> + 43.280|date: 2010/04/08> + 43.420|date: 2010/04/09> + 44.040|date: 2010/04/12> + 44.190|date: 2010/04/13> + 43.890|date: 2010/04/14> + 44.010|date: 2010/04/15> + 44.080|date: 2010/04/16> + 43.880|date: 2010/04/19> + 44.265|date: 2010/04/20> + 44.940|date: 2010/04/21> + 45.820|date: 2010/04/22> + 48.220|date: 2010/04/23> + 46.860|date: 2010/04/26> + 47.780|date: 2010/04/27> + 47.130|date: 2010/04/28> + 47.030|date: 2010/04/29> + 47.250|date: 2010/04/30> + 47.290|date: 2010/05/03> + 47.260|date: 2010/05/04> + 46.900|date: 2010/05/05> + 46.970|date: 2010/05/06> + 46.230|date: 2010/05/07> + 47.520|date: 2010/05/10> + 47.410|date: 2010/05/11> + 47.830|date: 2010/05/12> + 47.900|date: 2010/05/13> + 47.480|date: 2010/05/14> + 47.340|date: 2010/05/17> + 48.340|date: 2010/05/18> + 47.750|date: 2010/05/19> + 47.300|date: 2010/05/20> + 46.440|date: 2010/05/21> + 46.260|date: 2010/05/24> + 45.760|date: 2010/05/25> + 46.529|date: 2010/05/26> + 46.400|date: 2010/05/27> + 47.180|date: 2010/05/28> + 46.550|date: 2010/06/01> + 48.130|date: 2010/06/02> + 48.750|date: 2010/06/03> + 48.920|date: 2010/06/04> + 48.280|date: 2010/06/07> + 48.730|date: 2010/06/08> + 50.370|date: 2010/06/09> + 51.620|date: 2010/06/10> + 51.390|date: 2010/06/11> + 51.140|date: 2010/06/14> + 51.030|date: 2010/06/15> + 49.640|date: 2010/06/16> + 49.900|date: 2010/06/17> + 51.100|date: 2010/06/18> + 50.620|date: 2010/06/21> + 49.330|date: 2010/06/22> + 49.100|date: 2010/06/23> + 49.380|date: 2010/06/24> + 49.380|date: 2010/06/25> + 48.620|date: 2010/06/28> + 48.710|date: 2010/06/29> + 48.120|date: 2010/06/30> + 47.680|date: 2010/07/01> + 47.920|date: 2010/07/02> + 48.620|date: 2010/07/06> + 49.430|date: 2010/07/07> + 50.100|date: 2010/07/08> + 50.320|date: 2010/07/09> + 50.620|date: 2010/07/12> + 50.950|date: 2010/07/13> + 51.070|date: 2010/07/14> + 51.280|date: 2010/07/15> + 51.560|date: 2010/07/16> + 50.880|date: 2010/07/19> + 50.080|date: 2010/07/20> + 50.200|date: 2010/07/21> + 50.550|date: 2010/07/22> + 47.810|date: 2010/07/23> + 47.340|date: 2010/07/26> + 47.620|date: 2010/07/27> + 47.070|date: 2010/07/28> + 46.570|date: 2010/07/29> + 45.950|date: 2010/07/30> + 47.350|date: 2010/08/02> + 46.520|date: 2010/08/03> + 46.200|date: 2010/08/04> + 46.030|date: 2010/08/05> + 45.930|date: 2010/08/06> + 45.990|date: 2010/08/09> + 46.150|date: 2010/08/10> + 45.920|date: 2010/08/11> + 45.740|date: 2010/08/12> + 46.040|date: 2010/08/13> + 46.150|date: 2010/08/16> + 46.560|date: 2010/08/17> + 47.590|date: 2010/08/19> + 47.050|date: 2010/08/20> high |ticker: HSY> => 39.760|date: 2009/08/21> + 39.640|date: 2009/08/24> + 39.470|date: 2009/08/25> + 39.370|date: 2009/08/26> + 39.280|date: 2009/08/27> + 39.090|date: 2009/08/28> + 39.270|date: 2009/08/31> + 39.230|date: 2009/09/01> + 38.600|date: 2009/09/02> + 38.650|date: 2009/09/03> + 38.670|date: 2009/09/04> + 41.680|date: 2009/09/09> + 40.760|date: 2009/09/10> + 40.450|date: 2009/09/11> + 40.140|date: 2009/09/14> + 39.840|date: 2009/09/15> + 39.670|date: 2009/09/16> + 39.370|date: 2009/09/17> + 39.650|date: 2009/09/18> + 39.560|date: 2009/09/21> + 39.490|date: 2009/09/22> + 39.680|date: 2009/09/23> + 39.430|date: 2009/09/24> + 39.270|date: 2009/09/25> + 39.500|date: 2009/09/28> + 39.390|date: 2009/09/29> + 39.130|date: 2009/09/30> + 40.030|date: 2009/10/01> + 39.770|date: 2009/10/02> + 39.640|date: 2009/10/05> + 39.680|date: 2009/10/06> + 39.560|date: 2009/10/07> + 39.720|date: 2009/10/08> + 39.940|date: 2009/10/09> + 40.030|date: 2009/10/12> + 39.700|date: 2009/10/13> + 39.690|date: 2009/10/14> + 39.780|date: 2009/10/15> + 39.880|date: 2009/10/16> + 39.870|date: 2009/10/19> + 40.950|date: 2009/10/20> + 41.620|date: 2009/10/21> + 40.920|date: 2009/10/22> + 39.260|date: 2009/10/23> + 38.450|date: 2009/10/26> + 38.570|date: 2009/10/27> + 38.620|date: 2009/10/28> + 37.730|date: 2009/11/05> + 37.750|date: 2009/11/06> + 37.880|date: 2009/11/09> + 38.230|date: 2009/11/10> + 38.240|date: 2009/11/11> + 38.130|date: 2009/11/12> + 38.260|date: 2009/11/13> + 38.810|date: 2009/11/16> + 38.670|date: 2009/11/17> + 38.250|date: 2009/11/18> + 37.620|date: 2009/11/19> + 37.580|date: 2009/11/20> + 37.330|date: 2009/11/23> + 36.790|date: 2009/11/24> + 36.760|date: 2009/11/25> + 35.820|date: 2009/11/27> + 35.620|date: 2009/11/30> + 35.990|date: 2009/12/01> + 36.250|date: 2009/12/02> + 36.200|date: 2009/12/03> + 36.310|date: 2009/12/04> + 36.070|date: 2009/12/07> + 35.860|date: 2009/12/08> + 35.650|date: 2009/12/09> + 35.910|date: 2009/12/10> + 36.500|date: 2009/12/11> + 36.750|date: 2009/12/14> + 36.300|date: 2009/12/15> + 36.400|date: 2009/12/16> + 36.070|date: 2009/12/17> + 35.930|date: 2009/12/18> + 35.700|date: 2009/12/21> + 36.190|date: 2009/12/22> + 36.450|date: 2009/12/23> + 36.500|date: 2009/12/24> + 36.580|date: 2009/12/28> + 36.700|date: 2009/12/29> + 36.490|date: 2009/12/30> + 36.560|date: 2009/12/31> + 36.260|date: 2010/01/04> + 37.910|date: 2010/01/05> + 37.530|date: 2010/01/06> + 37.020|date: 2010/01/07> + 36.630|date: 2010/01/08> + 36.420|date: 2010/01/11> + 37.800|date: 2010/01/12> + 38.050|date: 2010/01/13> + 37.080|date: 2010/01/14> + 36.860|date: 2010/01/15> + 38.010|date: 2010/01/19> + 37.320|date: 2010/01/20> + 37.340|date: 2010/01/21> + 36.890|date: 2010/01/22> + 36.820|date: 2010/01/25> + 36.550|date: 2010/01/26> + 37.350|date: 2010/01/27> + 37.380|date: 2010/01/28> + 37.230|date: 2010/01/29> + 36.810|date: 2010/02/01> + 37.960|date: 2010/02/02> + 37.570|date: 2010/02/03> + 37.160|date: 2010/02/04> + 37.500|date: 2010/02/05> + 37.460|date: 2010/02/08> + 37.370|date: 2010/02/09> + 37.280|date: 2010/02/10> + 37.450|date: 2010/02/11> + 37.730|date: 2010/02/12> + 38.380|date: 2010/02/16> + 38.480|date: 2010/02/17> + 38.840|date: 2010/02/18> + 40.010|date: 2010/02/19> + 40.100|date: 2010/02/22> + 39.670|date: 2010/02/23> + 39.690|date: 2010/02/24> + 39.750|date: 2010/02/25> + 39.990|date: 2010/02/26> + 40.210|date: 2010/03/01> + 40.330|date: 2010/03/02> + 40.810|date: 2010/03/03> + 41.230|date: 2010/03/04> + 41.460|date: 2010/03/05> + 41.500|date: 2010/03/08> + 41.720|date: 2010/03/09> + 41.650|date: 2010/03/10> + 41.680|date: 2010/03/11> + 42.660|date: 2010/03/12> + 42.980|date: 2010/03/15> + 43.560|date: 2010/03/16> + 43.580|date: 2010/03/17> + 43.300|date: 2010/03/18> + 43.140|date: 2010/03/19> + 42.920|date: 2010/03/22> + 43.190|date: 2010/03/23> + 43.030|date: 2010/03/24> + 42.900|date: 2010/03/25> + 42.920|date: 2010/03/26> + 42.960|date: 2010/03/29> + 43.170|date: 2010/03/30> + 43.070|date: 2010/03/31> + 43.290|date: 2010/04/01> + 43.430|date: 2010/04/05> + 43.350|date: 2010/04/06> + 43.400|date: 2010/04/07> + 43.580|date: 2010/04/08> + 44.120|date: 2010/04/09> + 44.470|date: 2010/04/12> + 44.220|date: 2010/04/13> + 44.150|date: 2010/04/14> + 44.380|date: 2010/04/15> + 44.280|date: 2010/04/16> + 44.330|date: 2010/04/19> + 44.910|date: 2010/04/20> + 45.230|date: 2010/04/21> + 48.227|date: 2010/04/22> + 48.750|date: 2010/04/23> + 48.215|date: 2010/04/26> + 47.780|date: 2010/04/27> + 47.270|date: 2010/04/28> + 47.290|date: 2010/04/29> + 47.500|date: 2010/04/30> + 47.670|date: 2010/05/03> + 47.350|date: 2010/05/04> + 47.380|date: 2010/05/05> + 47.330|date: 2010/05/06> + 46.930|date: 2010/05/07> + 47.920|date: 2010/05/10> + 48.200|date: 2010/05/11> + 48.160|date: 2010/05/12> + 48.080|date: 2010/05/13> + 47.620|date: 2010/05/14> + 48.060|date: 2010/05/17> + 48.340|date: 2010/05/18> + 47.980|date: 2010/05/19> + 47.530|date: 2010/05/20> + 46.630|date: 2010/05/21> + 46.930|date: 2010/05/24> + 46.130|date: 2010/05/25> + 46.540|date: 2010/05/26> + 47.310|date: 2010/05/27> + 47.280|date: 2010/05/28> + 48.610|date: 2010/06/01> + 48.700|date: 2010/06/02> + 49.610|date: 2010/06/03> + 49.020|date: 2010/06/04> + 49.210|date: 2010/06/07> + 50.480|date: 2010/06/08> + 51.540|date: 2010/06/09> + 52.100|date: 2010/06/10> + 51.440|date: 2010/06/11> + 51.330|date: 2010/06/14> + 51.060|date: 2010/06/15> + 50.000|date: 2010/06/16> + 50.540|date: 2010/06/17> + 51.100|date: 2010/06/18> + 50.860|date: 2010/06/21> + 49.905|date: 2010/06/22> + 49.720|date: 2010/06/23> + 49.820|date: 2010/06/24> + 49.440|date: 2010/06/25> + 49.220|date: 2010/06/28> + 48.772|date: 2010/06/29> + 48.450|date: 2010/06/30> + 48.090|date: 2010/07/01> + 48.490|date: 2010/07/02> + 49.460|date: 2010/07/06> + 50.030|date: 2010/07/07> + 50.440|date: 2010/07/08> + 50.820|date: 2010/07/09> + 50.860|date: 2010/07/12> + 51.420|date: 2010/07/13> + 51.470|date: 2010/07/14> + 51.670|date: 2010/07/15> + 51.600|date: 2010/07/16> + 51.160|date: 2010/07/19> + 50.340|date: 2010/07/20> + 50.330|date: 2010/07/21> + 51.390|date: 2010/07/22> + 47.970|date: 2010/07/23> + 47.950|date: 2010/07/26> + 47.820|date: 2010/07/27> + 47.110|date: 2010/07/28> + 46.840|date: 2010/07/29> + 47.390|date: 2010/07/30> + 47.350|date: 2010/08/02> + 46.540|date: 2010/08/03> + 46.450|date: 2010/08/04> + 46.230|date: 2010/08/05> + 46.240|date: 2010/08/06> + 46.560|date: 2010/08/09> + 46.570|date: 2010/08/10> + 46.200|date: 2010/08/11> + 46.370|date: 2010/08/12> + 46.570|date: 2010/08/13> + 46.390|date: 2010/08/16> + 47.130|date: 2010/08/17> + 47.650|date: 2010/08/19> + 47.960|date: 2010/08/20> low |ticker: HSY> => 39.080|date: 2009/08/21> + 39.080|date: 2009/08/24> + 39.030|date: 2009/08/25> + 39.030|date: 2009/08/26> + 38.710|date: 2009/08/27> + 38.650|date: 2009/08/28> + 38.690|date: 2009/08/31> + 38.350|date: 2009/09/01> + 38.240|date: 2009/09/02> + 38.120|date: 2009/09/03> + 38.240|date: 2009/09/04> + 39.280|date: 2009/09/09> + 40.080|date: 2009/09/10> + 40.000|date: 2009/09/11> + 39.435|date: 2009/09/14> + 39.120|date: 2009/09/15> + 39.050|date: 2009/09/16> + 38.825|date: 2009/09/17> + 38.750|date: 2009/09/18> + 39.110|date: 2009/09/21> + 39.000|date: 2009/09/22> + 39.200|date: 2009/09/23> + 39.000|date: 2009/09/24> + 38.810|date: 2009/09/25> + 39.020|date: 2009/09/28> + 38.930|date: 2009/09/29> + 38.440|date: 2009/09/30> + 38.500|date: 2009/10/01> + 39.280|date: 2009/10/02> + 38.820|date: 2009/10/05> + 39.100|date: 2009/10/06> + 39.060|date: 2009/10/07> + 39.100|date: 2009/10/08> + 39.250|date: 2009/10/09> + 39.520|date: 2009/10/12> + 39.270|date: 2009/10/13> + 39.370|date: 2009/10/14> + 39.410|date: 2009/10/15> + 39.270|date: 2009/10/16> + 39.490|date: 2009/10/19> + 39.410|date: 2009/10/20> + 40.610|date: 2009/10/21> + 37.410|date: 2009/10/22> + 37.650|date: 2009/10/23> + 37.580|date: 2009/10/26> + 37.860|date: 2009/10/27> + 38.050|date: 2009/10/28> + 36.950|date: 2009/11/05> + 37.170|date: 2009/11/06> + 37.430|date: 2009/11/09> + 37.820|date: 2009/11/10> + 37.860|date: 2009/11/11> + 37.720|date: 2009/11/12> + 37.670|date: 2009/11/13> + 38.170|date: 2009/11/16> + 37.990|date: 2009/11/17> + 37.510|date: 2009/11/18> + 36.975|date: 2009/11/19> + 37.025|date: 2009/11/20> + 36.260|date: 2009/11/23> + 36.170|date: 2009/11/24> + 35.892|date: 2009/11/25> + 35.220|date: 2009/11/27> + 35.300|date: 2009/11/30> + 35.560|date: 2009/12/01> + 35.820|date: 2009/12/02> + 35.700|date: 2009/12/03> + 35.800|date: 2009/12/04> + 35.780|date: 2009/12/07> + 35.290|date: 2009/12/08> + 35.190|date: 2009/12/09> + 35.460|date: 2009/12/10> + 35.740|date: 2009/12/11> + 36.090|date: 2009/12/14> + 36.000|date: 2009/12/15> + 36.030|date: 2009/12/16> + 35.510|date: 2009/12/17> + 35.050|date: 2009/12/18> + 35.250|date: 2009/12/21> + 35.500|date: 2009/12/22> + 36.050|date: 2009/12/23> + 36.200|date: 2009/12/24> + 36.315|date: 2009/12/28> + 36.380|date: 2009/12/29> + 36.110|date: 2009/12/30> + 35.770|date: 2009/12/31> + 35.760|date: 2010/01/04> + 36.000|date: 2010/01/05> + 36.750|date: 2010/01/06> + 36.360|date: 2010/01/07> + 36.200|date: 2010/01/08> + 35.830|date: 2010/01/11> + 36.150|date: 2010/01/12> + 36.460|date: 2010/01/13> + 36.510|date: 2010/01/14> + 35.970|date: 2010/01/15> + 37.260|date: 2010/01/19> + 36.720|date: 2010/01/20> + 36.180|date: 2010/01/21> + 36.100|date: 2010/01/22> + 36.150|date: 2010/01/25> + 35.950|date: 2010/01/26> + 36.400|date: 2010/01/27> + 36.830|date: 2010/01/28> + 36.430|date: 2010/01/29> + 36.060|date: 2010/02/01> + 36.950|date: 2010/02/02> + 36.950|date: 2010/02/03> + 36.750|date: 2010/02/04> + 36.770|date: 2010/02/05> + 36.900|date: 2010/02/08> + 37.050|date: 2010/02/09> + 36.750|date: 2010/02/10> + 36.840|date: 2010/02/11> + 37.030|date: 2010/02/12> + 37.530|date: 2010/02/16> + 38.220|date: 2010/02/17> + 37.810|date: 2010/02/18> + 38.500|date: 2010/02/19> + 39.550|date: 2010/02/22> + 39.090|date: 2010/02/23> + 39.250|date: 2010/02/24> + 39.250|date: 2010/02/25> + 39.660|date: 2010/02/26> + 39.790|date: 2010/03/01> + 39.910|date: 2010/03/02> + 40.050|date: 2010/03/03> + 40.760|date: 2010/03/04> + 40.970|date: 2010/03/05> + 40.850|date: 2010/03/08> + 40.950|date: 2010/03/09> + 41.260|date: 2010/03/10> + 41.270|date: 2010/03/11> + 41.650|date: 2010/03/12> + 42.380|date: 2010/03/15> + 42.680|date: 2010/03/16> + 43.040|date: 2010/03/17> + 42.780|date: 2010/03/18> + 42.350|date: 2010/03/19> + 42.170|date: 2010/03/22> + 42.680|date: 2010/03/23> + 42.530|date: 2010/03/24> + 42.470|date: 2010/03/25> + 42.360|date: 2010/03/26> + 42.370|date: 2010/03/29> + 42.790|date: 2010/03/30> + 42.790|date: 2010/03/31> + 42.790|date: 2010/04/01> + 43.040|date: 2010/04/05> + 42.940|date: 2010/04/06> + 43.010|date: 2010/04/07> + 43.060|date: 2010/04/08> + 43.270|date: 2010/04/09> + 44.040|date: 2010/04/12> + 43.800|date: 2010/04/13> + 43.520|date: 2010/04/14> + 43.570|date: 2010/04/15> + 43.580|date: 2010/04/16> + 43.680|date: 2010/04/19> + 44.260|date: 2010/04/20> + 44.570|date: 2010/04/21> + 45.620|date: 2010/04/22> + 47.460|date: 2010/04/23> + 46.810|date: 2010/04/26> + 46.990|date: 2010/04/27> + 46.760|date: 2010/04/28> + 46.580|date: 2010/04/29> + 46.900|date: 2010/04/30> + 46.940|date: 2010/05/03> + 46.780|date: 2010/05/04> + 46.750|date: 2010/05/05> + 44.750|date: 2010/05/06> + 45.880|date: 2010/05/07> + 47.050|date: 2010/05/10> + 47.270|date: 2010/05/11> + 47.720|date: 2010/05/12> + 47.520|date: 2010/05/13> + 46.920|date: 2010/05/14> + 47.080|date: 2010/05/17> + 47.800|date: 2010/05/18> + 47.440|date: 2010/05/19> + 46.620|date: 2010/05/20> + 45.590|date: 2010/05/21> + 46.100|date: 2010/05/24> + 45.370|date: 2010/05/25> + 45.860|date: 2010/05/26> + 46.350|date: 2010/05/27> + 46.800|date: 2010/05/28> + 46.240|date: 2010/06/01> + 47.860|date: 2010/06/02> + 48.700|date: 2010/06/03> + 48.180|date: 2010/06/04> + 48.040|date: 2010/06/07> + 48.730|date: 2010/06/08> + 50.100|date: 2010/06/09> + 51.450|date: 2010/06/10> + 50.400|date: 2010/06/11> + 50.750|date: 2010/06/14> + 49.920|date: 2010/06/15> + 48.940|date: 2010/06/16> + 49.580|date: 2010/06/17> + 50.170|date: 2010/06/18> + 49.120|date: 2010/06/21> + 49.120|date: 2010/06/22> + 48.730|date: 2010/06/23> + 49.200|date: 2010/06/24> + 48.230|date: 2010/06/25> + 48.350|date: 2010/06/28> + 47.990|date: 2010/06/29> + 47.780|date: 2010/06/30> + 47.020|date: 2010/07/01> + 47.749|date: 2010/07/02> + 48.450|date: 2010/07/06> + 49.030|date: 2010/07/07> + 49.670|date: 2010/07/08> + 50.290|date: 2010/07/09> + 50.400|date: 2010/07/12> + 50.770|date: 2010/07/13> + 51.000|date: 2010/07/14> + 50.930|date: 2010/07/15> + 50.690|date: 2010/07/16> + 50.490|date: 2010/07/19> + 49.740|date: 2010/07/20> + 49.500|date: 2010/07/21> + 47.330|date: 2010/07/22> + 46.760|date: 2010/07/23> + 47.140|date: 2010/07/26> + 46.840|date: 2010/07/27> + 46.300|date: 2010/07/28> + 45.770|date: 2010/07/29> + 45.530|date: 2010/07/30> + 46.470|date: 2010/08/02> + 46.140|date: 2010/08/03> + 46.010|date: 2010/08/04> + 45.600|date: 2010/08/05> + 45.650|date: 2010/08/06> + 45.990|date: 2010/08/09> + 45.890|date: 2010/08/10> + 45.630|date: 2010/08/11> + 45.540|date: 2010/08/12> + 45.830|date: 2010/08/13> + 45.770|date: 2010/08/16> + 46.290|date: 2010/08/17> + 47.030|date: 2010/08/19> + 46.970|date: 2010/08/20> close |ticker: HSY> => 39.660|date: 2009/08/21> + 39.370|date: 2009/08/24> + 39.210|date: 2009/08/25> + 39.210|date: 2009/08/26> + 38.960|date: 2009/08/27> + 38.950|date: 2009/08/28> + 39.230|date: 2009/08/31> + 38.410|date: 2009/09/01> + 38.470|date: 2009/09/02> + 38.600|date: 2009/09/03> + 38.630|date: 2009/09/04> + 40.490|date: 2009/09/09> + 40.480|date: 2009/09/10> + 40.240|date: 2009/09/11> + 39.760|date: 2009/09/14> + 39.550|date: 2009/09/15> + 39.390|date: 2009/09/16> + 38.900|date: 2009/09/17> + 39.610|date: 2009/09/18> + 39.380|date: 2009/09/21> + 39.250|date: 2009/09/22> + 39.210|date: 2009/09/23> + 39.050|date: 2009/09/24> + 39.000|date: 2009/09/25> + 39.220|date: 2009/09/28> + 39.050|date: 2009/09/29> + 38.860|date: 2009/09/30> + 39.840|date: 2009/10/01> + 39.540|date: 2009/10/02> + 39.310|date: 2009/10/05> + 39.480|date: 2009/10/06> + 39.380|date: 2009/10/07> + 39.670|date: 2009/10/08> + 39.900|date: 2009/10/09> + 39.720|date: 2009/10/12> + 39.400|date: 2009/10/13> + 39.570|date: 2009/10/14> + 39.740|date: 2009/10/15> + 39.630|date: 2009/10/16> + 39.610|date: 2009/10/19> + 40.880|date: 2009/10/20> + 40.670|date: 2009/10/21> + 39.330|date: 2009/10/22> + 38.060|date: 2009/10/23> + 37.980|date: 2009/10/26> + 38.260|date: 2009/10/27> + 38.060|date: 2009/10/28> + 37.280|date: 2009/11/05> + 37.620|date: 2009/11/06> + 37.850|date: 2009/11/09> + 38.070|date: 2009/11/10> + 38.100|date: 2009/11/11> + 37.780|date: 2009/11/12> + 38.220|date: 2009/11/13> + 38.710|date: 2009/11/16> + 38.410|date: 2009/11/17> + 37.630|date: 2009/11/18> + 37.140|date: 2009/11/19> + 37.180|date: 2009/11/20> + 36.390|date: 2009/11/23> + 36.660|date: 2009/11/24> + 35.940|date: 2009/11/25> + 35.600|date: 2009/11/27> + 35.370|date: 2009/11/30> + 35.880|date: 2009/12/01> + 36.050|date: 2009/12/02> + 35.900|date: 2009/12/03> + 35.990|date: 2009/12/04> + 35.920|date: 2009/12/07> + 35.580|date: 2009/12/08> + 35.330|date: 2009/12/09> + 35.580|date: 2009/12/10> + 36.020|date: 2009/12/11> + 36.130|date: 2009/12/14> + 36.080|date: 2009/12/15> + 36.090|date: 2009/12/16> + 35.670|date: 2009/12/17> + 35.290|date: 2009/12/18> + 35.550|date: 2009/12/21> + 36.190|date: 2009/12/22> + 36.360|date: 2009/12/23> + 36.480|date: 2009/12/24> + 36.570|date: 2009/12/28> + 36.380|date: 2009/12/29> + 36.490|date: 2009/12/30> + 35.790|date: 2009/12/31> + 36.220|date: 2010/01/04> + 37.170|date: 2010/01/05> + 36.850|date: 2010/01/06> + 36.490|date: 2010/01/07> + 36.380|date: 2010/01/08> + 36.180|date: 2010/01/11> + 37.750|date: 2010/01/12> + 36.610|date: 2010/01/13> + 36.960|date: 2010/01/14> + 36.250|date: 2010/01/15> + 37.350|date: 2010/01/19> + 37.080|date: 2010/01/20> + 36.190|date: 2010/01/21> + 36.280|date: 2010/01/22> + 36.450|date: 2010/01/25> + 36.500|date: 2010/01/26> + 37.290|date: 2010/01/27> + 37.130|date: 2010/01/28> + 36.430|date: 2010/01/29> + 36.810|date: 2010/02/01> + 37.200|date: 2010/02/02> + 37.150|date: 2010/02/03> + 36.900|date: 2010/02/04> + 37.350|date: 2010/02/05> + 36.950|date: 2010/02/08> + 37.200|date: 2010/02/09> + 37.220|date: 2010/02/10> + 37.400|date: 2010/02/11> + 37.600|date: 2010/02/12> + 38.380|date: 2010/02/16> + 38.390|date: 2010/02/17> + 38.830|date: 2010/02/18> + 39.970|date: 2010/02/19> + 39.740|date: 2010/02/22> + 39.260|date: 2010/02/23> + 39.640|date: 2010/02/24> + 39.730|date: 2010/02/25> + 39.760|date: 2010/02/26> + 39.910|date: 2010/03/01> + 40.170|date: 2010/03/02> + 40.760|date: 2010/03/03> + 41.100|date: 2010/03/04> + 41.450|date: 2010/03/05> + 41.200|date: 2010/03/08> + 41.570|date: 2010/03/09> + 41.500|date: 2010/03/10> + 41.680|date: 2010/03/11> + 42.650|date: 2010/03/12> + 42.980|date: 2010/03/15> + 43.520|date: 2010/03/16> + 43.150|date: 2010/03/17> + 42.980|date: 2010/03/18> + 42.440|date: 2010/03/19> + 42.880|date: 2010/03/22> + 43.150|date: 2010/03/23> + 42.690|date: 2010/03/24> + 42.640|date: 2010/03/25> + 42.490|date: 2010/03/26> + 42.870|date: 2010/03/29> + 43.050|date: 2010/03/30> + 42.810|date: 2010/03/31> + 43.060|date: 2010/04/01> + 43.240|date: 2010/04/05> + 43.350|date: 2010/04/06> + 43.330|date: 2010/04/07> + 43.480|date: 2010/04/08> + 44.120|date: 2010/04/09> + 44.270|date: 2010/04/12> + 43.930|date: 2010/04/13> + 44.140|date: 2010/04/14> + 44.260|date: 2010/04/15> + 43.870|date: 2010/04/16> + 44.310|date: 2010/04/19> + 44.910|date: 2010/04/20> + 44.840|date: 2010/04/21> + 48.080|date: 2010/04/22> + 48.720|date: 2010/04/23> + 47.840|date: 2010/04/26> + 47.080|date: 2010/04/27> + 46.880|date: 2010/04/28> + 47.220|date: 2010/04/29> + 47.010|date: 2010/04/30> + 47.560|date: 2010/05/03> + 47.020|date: 2010/05/04> + 47.020|date: 2010/05/05> + 46.330|date: 2010/05/06> + 46.420|date: 2010/05/07> + 47.920|date: 2010/05/10> + 47.880|date: 2010/05/11> + 47.960|date: 2010/05/12> + 47.560|date: 2010/05/13> + 47.220|date: 2010/05/14> + 48.050|date: 2010/05/17> + 47.850|date: 2010/05/18> + 47.790|date: 2010/05/19> + 46.630|date: 2010/05/20> + 46.560|date: 2010/05/21> + 46.670|date: 2010/05/24> + 46.070|date: 2010/05/25> + 45.900|date: 2010/05/26> + 47.290|date: 2010/05/27> + 46.800|date: 2010/05/28> + 48.000|date: 2010/06/01> + 48.700|date: 2010/06/02> + 49.410|date: 2010/06/03> + 48.290|date: 2010/06/04> + 48.640|date: 2010/06/07> + 50.470|date: 2010/06/08> + 51.150|date: 2010/06/09> + 51.760|date: 2010/06/10> + 50.770|date: 2010/06/11> + 50.880|date: 2010/06/14> + 50.050|date: 2010/06/15> + 49.890|date: 2010/06/16> + 50.440|date: 2010/06/17> + 50.220|date: 2010/06/18> + 49.320|date: 2010/06/21> + 49.160|date: 2010/06/22> + 49.340|date: 2010/06/23> + 49.400|date: 2010/06/24> + 48.380|date: 2010/06/25> + 49.010|date: 2010/06/28> + 48.230|date: 2010/06/29> + 47.930|date: 2010/06/30> + 47.680|date: 2010/07/01> + 48.210|date: 2010/07/02> + 49.400|date: 2010/07/06> + 49.980|date: 2010/07/07> + 50.440|date: 2010/07/08> + 50.720|date: 2010/07/09> + 50.690|date: 2010/07/12> + 51.230|date: 2010/07/13> + 51.380|date: 2010/07/14> + 51.610|date: 2010/07/15> + 50.810|date: 2010/07/16> + 50.550|date: 2010/07/19> + 49.950|date: 2010/07/20> + 49.820|date: 2010/07/21> + 47.750|date: 2010/07/22> + 47.210|date: 2010/07/23> + 47.580|date: 2010/07/26> + 47.030|date: 2010/07/27> + 46.410|date: 2010/07/28> + 46.320|date: 2010/07/29> + 47.000|date: 2010/07/30> + 46.530|date: 2010/08/02> + 46.240|date: 2010/08/03> + 46.170|date: 2010/08/04> + 46.140|date: 2010/08/05> + 46.180|date: 2010/08/06> + 46.270|date: 2010/08/09> + 46.340|date: 2010/08/10> + 46.100|date: 2010/08/11> + 46.040|date: 2010/08/12> + 46.350|date: 2010/08/13> + 46.350|date: 2010/08/16> + 46.850|date: 2010/08/17> + 47.150|date: 2010/08/19> + 47.740|date: 2010/08/20> volume |ticker: HSY> => 8299.000|date: 2009/08/21> + 7891.000|date: 2009/08/24> + 6155.000|date: 2009/08/25> + 7083.000|date: 2009/08/26> + 6357.000|date: 2009/08/27> + 7863.000|date: 2009/08/28> + 7256.000|date: 2009/08/31> + 13382.000|date: 2009/09/01> + 7400.000|date: 2009/09/02> + 7158.000|date: 2009/09/03> + 16900.000|date: 2009/09/04> + 54948.000|date: 2009/09/09> + 12832.000|date: 2009/09/10> + 11374.000|date: 2009/09/11> + 16362.000|date: 2009/09/14> + 44716.000|date: 2009/09/15> + 16076.000|date: 2009/09/16> + 29162.000|date: 2009/09/17> + 23017.000|date: 2009/09/18> + 9827.000|date: 2009/09/21> + 13757.000|date: 2009/09/22> + 10970.000|date: 2009/09/23> + 8892.000|date: 2009/09/24> + 11801.000|date: 2009/09/25> + 13475.000|date: 2009/09/28> + 12953.000|date: 2009/09/29> + 13947.000|date: 2009/09/30> + 33268.000|date: 2009/10/01> + 19081.000|date: 2009/10/02> + 14131.000|date: 2009/10/05> + 9646.000|date: 2009/10/06> + 9120.000|date: 2009/10/07> + 15411.000|date: 2009/10/08> + 9443.000|date: 2009/10/09> + 8452.000|date: 2009/10/12> + 9941.000|date: 2009/10/13> + 8147.000|date: 2009/10/14> + 10064.000|date: 2009/10/15> + 12891.000|date: 2009/10/16> + 16488.000|date: 2009/10/19> + 21466.000|date: 2009/10/20> + 25814.000|date: 2009/10/21> + 61545.000|date: 2009/10/22> + 28397.000|date: 2009/10/23> + 18940.000|date: 2009/10/26> + 18741.000|date: 2009/10/27> + 15173.000|date: 2009/10/28> + 32691.000|date: 2009/11/05> + 15684.000|date: 2009/11/06> + 14838.000|date: 2009/11/09> + 11094.000|date: 2009/11/10> + 10847.000|date: 2009/11/11> + 12569.000|date: 2009/11/12> + 16142.000|date: 2009/11/13> + 20843.000|date: 2009/11/16> + 24828.000|date: 2009/11/17> + 24052.000|date: 2009/11/18> + 18544.000|date: 2009/11/19> + 16112.000|date: 2009/11/20> + 22802.000|date: 2009/11/23> + 14895.000|date: 2009/11/24> + 18459.000|date: 2009/11/25> + 7321.000|date: 2009/11/27> + 22860.000|date: 2009/11/30> + 14612.000|date: 2009/12/01> + 13215.000|date: 2009/12/02> + 10770.000|date: 2009/12/03> + 15450.000|date: 2009/12/04> + 11590.000|date: 2009/12/07> + 8726.000|date: 2009/12/08> + 9550.000|date: 2009/12/09> + 10340.000|date: 2009/12/10> + 13260.000|date: 2009/12/11> + 10145.000|date: 2009/12/14> + 9295.000|date: 2009/12/15> + 9596.000|date: 2009/12/16> + 9501.000|date: 2009/12/17> + 16997.000|date: 2009/12/18> + 7453.000|date: 2009/12/21> + 10976.000|date: 2009/12/22> + 4760.000|date: 2009/12/23> + 1906.000|date: 2009/12/24> + 4488.000|date: 2009/12/28> + 5722.000|date: 2009/12/29> + 4555.000|date: 2009/12/30> + 6075.000|date: 2009/12/31> + 10480.000|date: 2010/01/04> + 38291.000|date: 2010/01/05> + 14923.000|date: 2010/01/06> + 11482.000|date: 2010/01/07> + 8365.000|date: 2010/01/08> + 12573.000|date: 2010/01/11> + 23696.000|date: 2010/01/12> + 48810.000|date: 2010/01/13> + 17652.000|date: 2010/01/14> + 19592.000|date: 2010/01/15> + 35437.000|date: 2010/01/19> + 18275.000|date: 2010/01/20> + 26421.000|date: 2010/01/21> + 16487.000|date: 2010/01/22> + 18760.000|date: 2010/01/25> + 27548.000|date: 2010/01/26> + 29566.000|date: 2010/01/27> + 19508.000|date: 2010/01/28> + 24097.000|date: 2010/01/29> + 22419.000|date: 2010/02/01> + 27044.000|date: 2010/02/02> + 14161.000|date: 2010/02/03> + 24319.000|date: 2010/02/04> + 23255.000|date: 2010/02/05> + 14722.000|date: 2010/02/08> + 16939.000|date: 2010/02/09> + 12312.000|date: 2010/02/10> + 13415.000|date: 2010/02/11> + 18583.000|date: 2010/02/12> + 17227.000|date: 2010/02/16> + 13307.000|date: 2010/02/17> + 14420.000|date: 2010/02/18> + 35650.000|date: 2010/02/19> + 46388.000|date: 2010/02/22> + 11191.000|date: 2010/02/23> + 14676.000|date: 2010/02/24> + 23338.000|date: 2010/02/25> + 14338.000|date: 2010/02/26> + 15389.000|date: 2010/03/01> + 11856.000|date: 2010/03/02> + 23767.000|date: 2010/03/03> + 18789.000|date: 2010/03/04> + 15966.000|date: 2010/03/05> + 17241.000|date: 2010/03/08> + 16797.000|date: 2010/03/09> + 15128.000|date: 2010/03/10> + 13992.000|date: 2010/03/11> + 33674.000|date: 2010/03/12> + 25234.000|date: 2010/03/15> + 24545.000|date: 2010/03/16> + 19064.000|date: 2010/03/17> + 17894.000|date: 2010/03/18> + 21418.000|date: 2010/03/19> + 13979.000|date: 2010/03/22> + 12667.000|date: 2010/03/23> + 13434.000|date: 2010/03/24> + 16248.000|date: 2010/03/25> + 9706.000|date: 2010/03/26> + 10042.000|date: 2010/03/29> + 7638.000|date: 2010/03/30> + 8364.000|date: 2010/03/31> + 7718.000|date: 2010/04/01> + 8312.000|date: 2010/04/05> + 7982.000|date: 2010/04/06> + 10574.000|date: 2010/04/07> + 10601.000|date: 2010/04/08> + 12272.000|date: 2010/04/09> + 14283.000|date: 2010/04/12> + 11196.000|date: 2010/04/13> + 10414.000|date: 2010/04/14> + 11195.000|date: 2010/04/15> + 15975.000|date: 2010/04/16> + 13550.000|date: 2010/04/19> + 14949.000|date: 2010/04/20> + 18746.000|date: 2010/04/21> + 68095.000|date: 2010/04/22> + 26854.000|date: 2010/04/23> + 32709.000|date: 2010/04/26> + 21821.000|date: 2010/04/27> + 16123.000|date: 2010/04/28> + 14847.000|date: 2010/04/29> + 13326.000|date: 2010/04/30> + 12167.000|date: 2010/05/03> + 12180.000|date: 2010/05/04> + 19111.000|date: 2010/05/05> + 29284.000|date: 2010/05/06> + 31525.000|date: 2010/05/07> + 17335.000|date: 2010/05/10> + 17841.000|date: 2010/05/11> + 16828.000|date: 2010/05/12> + 11799.000|date: 2010/05/13> + 17696.000|date: 2010/05/14> + 15743.000|date: 2010/05/17> + 17786.000|date: 2010/05/18> + 14706.000|date: 2010/05/19> + 26965.000|date: 2010/05/20> + 32363.000|date: 2010/05/21> + 21413.000|date: 2010/05/24> + 13781.000|date: 2010/05/25> + 12453.000|date: 2010/05/26> + 16386.000|date: 2010/05/27> + 20665.000|date: 2010/05/28> + 31947.000|date: 2010/06/01> + 18773.000|date: 2010/06/02> + 19395.000|date: 2010/06/03> + 18414.000|date: 2010/06/04> + 17944.000|date: 2010/06/07> + 37547.000|date: 2010/06/08> + 29273.000|date: 2010/06/09> + 17095.000|date: 2010/06/10> + 21720.000|date: 2010/06/11> + 25546.000|date: 2010/06/14> + 42601.000|date: 2010/06/15> + 34731.000|date: 2010/06/16> + 31152.000|date: 2010/06/17> + 24972.000|date: 2010/06/18> + 23182.000|date: 2010/06/21> + 13092.000|date: 2010/06/22> + 10498.000|date: 2010/06/23> + 13463.000|date: 2010/06/24> + 26134.000|date: 2010/06/25> + 8954.000|date: 2010/06/28> + 12983.000|date: 2010/06/29> + 19594.000|date: 2010/06/30> + 20956.000|date: 2010/07/01> + 25981.000|date: 2010/07/02> + 29153.000|date: 2010/07/06> + 19239.000|date: 2010/07/07> + 12342.000|date: 2010/07/08> + 11275.000|date: 2010/07/09> + 14267.000|date: 2010/07/12> + 18250.000|date: 2010/07/13> + 14403.000|date: 2010/07/14> + 12451.000|date: 2010/07/15> + 13094.000|date: 2010/07/16> + 11516.000|date: 2010/07/19> + 29649.000|date: 2010/07/20> + 29212.000|date: 2010/07/21> + 39723.000|date: 2010/07/22> + 29427.000|date: 2010/07/23> + 19933.000|date: 2010/07/26> + 19306.000|date: 2010/07/27> + 17040.000|date: 2010/07/28> + 28872.000|date: 2010/07/29> + 24510.000|date: 2010/07/30> + 15926.000|date: 2010/08/02> + 12520.000|date: 2010/08/03> + 14590.000|date: 2010/08/04> + 14062.000|date: 2010/08/05> + 9739.000|date: 2010/08/06> + 14593.000|date: 2010/08/09> + 13436.000|date: 2010/08/10> + 15071.000|date: 2010/08/11> + 17372.000|date: 2010/08/12> + 12089.000|date: 2010/08/13> + 10807.000|date: 2010/08/16> + 16671.000|date: 2010/08/17> + 16254.000|date: 2010/08/19> + 20051.000|date: 2010/08/20> open |ticker: HUM> => 36.210|date: 2009/08/21> + 36.490|date: 2009/08/24> + 37.110|date: 2009/08/25> + 37.080|date: 2009/08/26> + 35.930|date: 2009/08/27> + 37.380|date: 2009/08/28> + 35.880|date: 2009/08/31> + 35.650|date: 2009/09/01> + 35.600|date: 2009/09/02> + 37.020|date: 2009/09/03> + 37.320|date: 2009/09/04> + 36.780|date: 2009/09/09> + 37.870|date: 2009/09/10> + 39.800|date: 2009/09/11> + 39.550|date: 2009/09/14> + 39.150|date: 2009/09/15> + 38.980|date: 2009/09/16> + 40.780|date: 2009/09/17> + 40.250|date: 2009/09/18> + 38.910|date: 2009/09/21> + 39.690|date: 2009/09/22> + 39.500|date: 2009/09/23> + 39.050|date: 2009/09/24> + 37.820|date: 2009/09/25> + 37.620|date: 2009/09/28> + 38.180|date: 2009/09/29> + 37.250|date: 2009/09/30> + 37.390|date: 2009/10/01> + 37.200|date: 2009/10/02> + 36.990|date: 2009/10/05> + 37.290|date: 2009/10/06> + 37.240|date: 2009/10/07> + 37.090|date: 2009/10/08> + 35.980|date: 2009/10/09> + 37.560|date: 2009/10/12> + 38.070|date: 2009/10/13> + 37.950|date: 2009/10/14> + 37.870|date: 2009/10/15> + 37.050|date: 2009/10/16> + 37.260|date: 2009/10/19> + 37.320|date: 2009/10/20> + 38.095|date: 2009/10/21> + 37.420|date: 2009/10/22> + 38.170|date: 2009/10/23> + 37.620|date: 2009/10/26> + 36.170|date: 2009/10/27> + 37.250|date: 2009/10/28> + 39.190|date: 2009/11/05> + 39.820|date: 2009/11/06> + 40.350|date: 2009/11/09> + 41.110|date: 2009/11/10> + 41.340|date: 2009/11/11> + 41.650|date: 2009/11/12> + 40.990|date: 2009/11/13> + 41.430|date: 2009/11/16> + 41.280|date: 2009/11/17> + 41.190|date: 2009/11/18> + 40.880|date: 2009/11/19> + 40.860|date: 2009/11/20> + 40.950|date: 2009/11/23> + 41.370|date: 2009/11/24> + 41.860|date: 2009/11/25> + 40.940|date: 2009/11/27> + 41.990|date: 2009/11/30> + 41.720|date: 2009/12/01> + 42.410|date: 2009/12/02> + 42.770|date: 2009/12/03> + 41.190|date: 2009/12/04> + 40.930|date: 2009/12/07> + 41.060|date: 2009/12/08> + 40.950|date: 2009/12/09> + 41.040|date: 2009/12/10> + 42.090|date: 2009/12/11> + 42.100|date: 2009/12/14> + 42.090|date: 2009/12/15> + 43.460|date: 2009/12/16> + 44.090|date: 2009/12/17> + 43.890|date: 2009/12/18> + 44.210|date: 2009/12/21> + 45.690|date: 2009/12/22> + 45.280|date: 2009/12/23> + 45.860|date: 2009/12/24> + 45.440|date: 2009/12/28> + 45.380|date: 2009/12/29> + 44.750|date: 2009/12/30> + 44.500|date: 2009/12/31> + 44.430|date: 2010/01/04> + 45.790|date: 2010/01/05> + 45.660|date: 2010/01/06> + 46.250|date: 2010/01/07> + 47.810|date: 2010/01/08> + 47.440|date: 2010/01/11> + 46.480|date: 2010/01/12> + 46.240|date: 2010/01/13> + 46.760|date: 2010/01/14> + 48.140|date: 2010/01/15> + 49.300|date: 2010/01/19> + 52.650|date: 2010/01/20> + 51.130|date: 2010/01/21> + 51.700|date: 2010/01/22> + 50.890|date: 2010/01/25> + 49.600|date: 2010/01/26> + 48.250|date: 2010/01/27> + 49.260|date: 2010/01/28> + 49.110|date: 2010/01/29> + 48.000|date: 2010/02/01> + 48.930|date: 2010/02/02> + 50.220|date: 2010/02/03> + 48.900|date: 2010/02/04> + 46.660|date: 2010/02/05> + 46.990|date: 2010/02/08> + 47.350|date: 2010/02/09> + 48.010|date: 2010/02/10> + 47.290|date: 2010/02/11> + 46.300|date: 2010/02/12> + 46.340|date: 2010/02/16> + 46.220|date: 2010/02/17> + 46.390|date: 2010/02/18> + 45.820|date: 2010/02/19> + 45.810|date: 2010/02/22> + 47.500|date: 2010/02/23> + 46.870|date: 2010/02/24> + 46.530|date: 2010/02/25> + 47.180|date: 2010/02/26> + 47.650|date: 2010/03/01> + 47.390|date: 2010/03/02> + 47.750|date: 2010/03/03> + 47.410|date: 2010/03/04> + 47.400|date: 2010/03/05> + 48.250|date: 2010/03/08> + 47.650|date: 2010/03/09> + 47.840|date: 2010/03/10> + 48.350|date: 2010/03/11> + 49.180|date: 2010/03/12> + 48.030|date: 2010/03/15> + 47.460|date: 2010/03/16> + 47.810|date: 2010/03/17> + 48.220|date: 2010/03/18> + 49.330|date: 2010/03/19> + 49.560|date: 2010/03/22> + 49.210|date: 2010/03/23> + 48.970|date: 2010/03/24> + 48.380|date: 2010/03/25> + 48.090|date: 2010/03/26> + 47.350|date: 2010/03/29> + 47.130|date: 2010/03/30> + 47.160|date: 2010/03/31> + 47.110|date: 2010/04/01> + 47.030|date: 2010/04/05> + 47.440|date: 2010/04/06> + 47.750|date: 2010/04/07> + 46.470|date: 2010/04/08> + 46.320|date: 2010/04/09> + 44.990|date: 2010/04/12> + 44.430|date: 2010/04/13> + 44.100|date: 2010/04/14> + 43.970|date: 2010/04/15> + 43.940|date: 2010/04/16> + 43.670|date: 2010/04/19> + 45.480|date: 2010/04/20> + 45.040|date: 2010/04/21> + 44.380|date: 2010/04/22> + 44.380|date: 2010/04/23> + 46.920|date: 2010/04/26> + 43.310|date: 2010/04/27> + 43.580|date: 2010/04/28> + 46.170|date: 2010/04/29> + 47.170|date: 2010/04/30> + 45.810|date: 2010/05/03> + 45.690|date: 2010/05/04> + 45.400|date: 2010/05/05> + 46.490|date: 2010/05/06> + 45.350|date: 2010/05/07> + 45.590|date: 2010/05/10> + 45.470|date: 2010/05/11> + 45.650|date: 2010/05/12> + 45.560|date: 2010/05/13> + 45.580|date: 2010/05/14> + 45.710|date: 2010/05/17> + 46.090|date: 2010/05/18> + 46.090|date: 2010/05/19> + 45.390|date: 2010/05/20> + 43.580|date: 2010/05/21> + 44.440|date: 2010/05/24> + 43.860|date: 2010/05/25> + 44.400|date: 2010/05/26> + 45.570|date: 2010/05/27> + 45.620|date: 2010/05/28> + 45.620|date: 2010/06/01> + 45.650|date: 2010/06/02> + 47.520|date: 2010/06/03> + 47.380|date: 2010/06/04> + 47.650|date: 2010/06/07> + 46.640|date: 2010/06/08> + 46.900|date: 2010/06/09> + 47.220|date: 2010/06/10> + 46.900|date: 2010/06/11> + 48.220|date: 2010/06/14> + 48.250|date: 2010/06/15> + 48.590|date: 2010/06/16> + 49.010|date: 2010/06/17> + 49.290|date: 2010/06/18> + 49.790|date: 2010/06/21> + 49.220|date: 2010/06/22> + 48.150|date: 2010/06/23> + 48.570|date: 2010/06/24> + 48.060|date: 2010/06/25> + 48.150|date: 2010/06/28> + 47.120|date: 2010/06/29> + 45.860|date: 2010/06/30> + 45.540|date: 2010/07/01> + 44.560|date: 2010/07/02> + 44.860|date: 2010/07/06> + 44.620|date: 2010/07/07> + 45.790|date: 2010/07/08> + 46.220|date: 2010/07/09> + 46.050|date: 2010/07/12> + 46.270|date: 2010/07/13> + 46.140|date: 2010/07/14> + 46.810|date: 2010/07/15> + 46.500|date: 2010/07/16> + 45.860|date: 2010/07/19> + 46.470|date: 2010/07/20> + 46.490|date: 2010/07/21> + 46.300|date: 2010/07/22> + 46.230|date: 2010/07/23> + 46.050|date: 2010/07/26> + 47.190|date: 2010/07/27> + 46.500|date: 2010/07/28> + 46.080|date: 2010/07/29> + 45.870|date: 2010/07/30> + 48.830|date: 2010/08/02> + 48.660|date: 2010/08/03> + 48.940|date: 2010/08/04> + 49.560|date: 2010/08/05> + 49.610|date: 2010/08/06> + 50.990|date: 2010/08/09> + 50.180|date: 2010/08/10> + 49.960|date: 2010/08/11> + 48.080|date: 2010/08/12> + 49.120|date: 2010/08/13> + 49.040|date: 2010/08/16> + 49.460|date: 2010/08/17> + 50.130|date: 2010/08/19> + 45.970|date: 2010/08/20> high |ticker: HUM> => 36.340|date: 2009/08/21> + 37.250|date: 2009/08/24> + 37.590|date: 2009/08/25> + 37.140|date: 2009/08/26> + 37.170|date: 2009/08/27> + 37.380|date: 2009/08/28> + 37.000|date: 2009/08/31> + 36.380|date: 2009/09/01> + 37.390|date: 2009/09/02> + 37.940|date: 2009/09/03> + 38.180|date: 2009/09/04> + 38.190|date: 2009/09/09> + 39.600|date: 2009/09/10> + 39.900|date: 2009/09/11> + 39.850|date: 2009/09/14> + 39.330|date: 2009/09/15> + 40.740|date: 2009/09/16> + 41.000|date: 2009/09/17> + 40.670|date: 2009/09/18> + 40.240|date: 2009/09/21> + 39.800|date: 2009/09/22> + 39.750|date: 2009/09/23> + 39.520|date: 2009/09/24> + 38.600|date: 2009/09/25> + 38.650|date: 2009/09/28> + 39.280|date: 2009/09/29> + 37.430|date: 2009/09/30> + 38.110|date: 2009/10/01> + 37.200|date: 2009/10/02> + 37.380|date: 2009/10/05> + 37.740|date: 2009/10/06> + 38.390|date: 2009/10/07> + 37.365|date: 2009/10/08> + 37.610|date: 2009/10/09> + 38.830|date: 2009/10/12> + 38.830|date: 2009/10/13> + 38.610|date: 2009/10/14> + 37.990|date: 2009/10/15> + 37.700|date: 2009/10/16> + 37.560|date: 2009/10/19> + 38.850|date: 2009/10/20> + 38.480|date: 2009/10/21> + 38.070|date: 2009/10/22> + 38.530|date: 2009/10/23> + 37.810|date: 2009/10/26> + 37.970|date: 2009/10/27> + 37.620|date: 2009/10/28> + 40.270|date: 2009/11/05> + 40.550|date: 2009/11/06> + 41.600|date: 2009/11/09> + 41.970|date: 2009/11/10> + 41.810|date: 2009/11/11> + 41.670|date: 2009/11/12> + 41.710|date: 2009/11/13> + 42.210|date: 2009/11/16> + 41.560|date: 2009/11/17> + 41.480|date: 2009/11/18> + 40.910|date: 2009/11/19> + 40.860|date: 2009/11/20> + 42.260|date: 2009/11/23> + 42.090|date: 2009/11/24> + 42.210|date: 2009/11/25> + 42.000|date: 2009/11/27> + 42.090|date: 2009/11/30> + 42.540|date: 2009/12/01> + 42.790|date: 2009/12/02> + 42.810|date: 2009/12/03> + 41.550|date: 2009/12/04> + 41.990|date: 2009/12/07> + 41.570|date: 2009/12/08> + 41.730|date: 2009/12/09> + 42.260|date: 2009/12/10> + 42.600|date: 2009/12/11> + 42.800|date: 2009/12/14> + 43.550|date: 2009/12/15> + 44.570|date: 2009/12/16> + 44.090|date: 2009/12/17> + 43.890|date: 2009/12/18> + 45.890|date: 2009/12/21> + 45.690|date: 2009/12/22> + 46.200|date: 2009/12/23> + 45.870|date: 2009/12/24> + 45.670|date: 2009/12/28> + 45.590|date: 2009/12/29> + 44.770|date: 2009/12/30> + 44.575|date: 2009/12/31> + 45.770|date: 2010/01/04> + 46.160|date: 2010/01/05> + 46.340|date: 2010/01/06> + 48.690|date: 2010/01/07> + 48.020|date: 2010/01/08> + 47.729|date: 2010/01/11> + 46.780|date: 2010/01/12> + 47.140|date: 2010/01/13> + 48.600|date: 2010/01/14> + 48.990|date: 2010/01/15> + 52.260|date: 2010/01/19> + 52.660|date: 2010/01/20> + 52.180|date: 2010/01/21> + 52.580|date: 2010/01/22> + 51.410|date: 2010/01/25> + 49.690|date: 2010/01/26> + 50.110|date: 2010/01/27> + 50.210|date: 2010/01/28> + 49.710|date: 2010/01/29> + 50.370|date: 2010/02/01> + 50.340|date: 2010/02/02> + 50.328|date: 2010/02/03> + 48.900|date: 2010/02/04> + 47.200|date: 2010/02/05> + 47.710|date: 2010/02/08> + 48.340|date: 2010/02/09> + 48.010|date: 2010/02/10> + 47.330|date: 2010/02/11> + 46.300|date: 2010/02/12> + 46.450|date: 2010/02/16> + 47.300|date: 2010/02/17> + 46.910|date: 2010/02/18> + 46.110|date: 2010/02/19> + 47.980|date: 2010/02/22> + 47.730|date: 2010/02/23> + 46.950|date: 2010/02/24> + 47.590|date: 2010/02/25> + 48.000|date: 2010/02/26> + 48.470|date: 2010/03/01> + 47.945|date: 2010/03/02> + 48.130|date: 2010/03/03> + 47.490|date: 2010/03/04> + 48.140|date: 2010/03/05> + 48.250|date: 2010/03/08> + 48.190|date: 2010/03/09> + 48.650|date: 2010/03/10> + 49.170|date: 2010/03/11> + 49.180|date: 2010/03/12> + 48.050|date: 2010/03/15> + 47.750|date: 2010/03/16> + 48.350|date: 2010/03/17> + 50.250|date: 2010/03/18> + 50.840|date: 2010/03/19> + 50.630|date: 2010/03/22> + 49.500|date: 2010/03/23> + 48.980|date: 2010/03/24> + 48.420|date: 2010/03/25> + 48.090|date: 2010/03/26> + 47.710|date: 2010/03/29> + 47.410|date: 2010/03/30> + 47.320|date: 2010/03/31> + 47.250|date: 2010/04/01> + 47.270|date: 2010/04/05> + 48.440|date: 2010/04/06> + 47.750|date: 2010/04/07> + 46.480|date: 2010/04/08> + 46.360|date: 2010/04/09> + 45.155|date: 2010/04/12> + 44.620|date: 2010/04/13> + 44.420|date: 2010/04/14> + 44.310|date: 2010/04/15> + 44.600|date: 2010/04/16> + 45.450|date: 2010/04/19> + 45.640|date: 2010/04/20> + 45.470|date: 2010/04/21> + 44.500|date: 2010/04/22> + 45.830|date: 2010/04/23> + 46.920|date: 2010/04/26> + 44.840|date: 2010/04/27> + 46.080|date: 2010/04/28> + 47.610|date: 2010/04/29> + 47.320|date: 2010/04/30> + 46.420|date: 2010/05/03> + 46.120|date: 2010/05/04> + 46.620|date: 2010/05/05> + 47.120|date: 2010/05/06> + 45.350|date: 2010/05/07> + 46.330|date: 2010/05/10> + 46.240|date: 2010/05/11> + 46.270|date: 2010/05/12> + 46.690|date: 2010/05/13> + 45.830|date: 2010/05/14> + 46.270|date: 2010/05/17> + 47.210|date: 2010/05/18> + 46.650|date: 2010/05/19> + 45.720|date: 2010/05/20> + 44.880|date: 2010/05/21> + 45.420|date: 2010/05/24> + 44.220|date: 2010/05/25> + 45.530|date: 2010/05/26> + 45.740|date: 2010/05/27> + 46.390|date: 2010/05/28> + 46.720|date: 2010/06/01> + 47.430|date: 2010/06/02> + 48.400|date: 2010/06/03> + 49.270|date: 2010/06/04> + 48.200|date: 2010/06/07> + 47.140|date: 2010/06/08> + 47.470|date: 2010/06/09> + 47.400|date: 2010/06/10> + 47.950|date: 2010/06/11> + 48.670|date: 2010/06/14> + 48.980|date: 2010/06/15> + 49.110|date: 2010/06/16> + 49.490|date: 2010/06/17> + 49.570|date: 2010/06/18> + 50.160|date: 2010/06/21> + 49.590|date: 2010/06/22> + 49.025|date: 2010/06/23> + 49.030|date: 2010/06/24> + 48.470|date: 2010/06/25> + 48.390|date: 2010/06/28> + 47.490|date: 2010/06/29> + 46.340|date: 2010/06/30> + 45.540|date: 2010/07/01> + 44.810|date: 2010/07/02> + 45.240|date: 2010/07/06> + 45.500|date: 2010/07/07> + 46.350|date: 2010/07/08> + 46.280|date: 2010/07/09> + 46.140|date: 2010/07/12> + 46.610|date: 2010/07/13> + 46.930|date: 2010/07/14> + 47.470|date: 2010/07/15> + 47.090|date: 2010/07/16> + 46.870|date: 2010/07/19> + 46.940|date: 2010/07/20> + 46.710|date: 2010/07/21> + 47.070|date: 2010/07/22> + 46.490|date: 2010/07/23> + 46.920|date: 2010/07/26> + 47.290|date: 2010/07/27> + 46.690|date: 2010/07/28> + 46.610|date: 2010/07/29> + 47.870|date: 2010/07/30> + 48.830|date: 2010/08/02> + 49.489|date: 2010/08/03> + 49.760|date: 2010/08/04> + 50.380|date: 2010/08/05> + 50.780|date: 2010/08/06> + 51.240|date: 2010/08/09> + 50.950|date: 2010/08/10> + 49.960|date: 2010/08/11> + 49.520|date: 2010/08/12> + 49.530|date: 2010/08/13> + 49.140|date: 2010/08/16> + 50.070|date: 2010/08/17> + 50.130|date: 2010/08/19> + 48.730|date: 2010/08/20> low |ticker: HUM> => 35.580|date: 2009/08/21> + 36.160|date: 2009/08/24> + 36.740|date: 2009/08/25> + 36.090|date: 2009/08/26> + 35.870|date: 2009/08/27> + 35.820|date: 2009/08/28> + 35.430|date: 2009/08/31> + 35.080|date: 2009/09/01> + 35.350|date: 2009/09/02> + 36.660|date: 2009/09/03> + 37.140|date: 2009/09/04> + 36.710|date: 2009/09/09> + 37.800|date: 2009/09/10> + 39.240|date: 2009/09/11> + 38.540|date: 2009/09/14> + 38.460|date: 2009/09/15> + 38.680|date: 2009/09/16> + 39.750|date: 2009/09/17> + 39.610|date: 2009/09/18> + 38.890|date: 2009/09/21> + 38.780|date: 2009/09/22> + 38.820|date: 2009/09/23> + 37.860|date: 2009/09/24> + 37.160|date: 2009/09/25> + 37.560|date: 2009/09/28> + 37.250|date: 2009/09/29> + 36.500|date: 2009/09/30> + 36.910|date: 2009/10/01> + 35.980|date: 2009/10/02> + 36.230|date: 2009/10/05> + 36.650|date: 2009/10/06> + 37.080|date: 2009/10/07> + 35.660|date: 2009/10/08> + 35.980|date: 2009/10/09> + 37.390|date: 2009/10/12> + 37.220|date: 2009/10/13> + 37.583|date: 2009/10/14> + 37.030|date: 2009/10/15> + 36.870|date: 2009/10/16> + 36.940|date: 2009/10/19> + 37.320|date: 2009/10/20> + 36.990|date: 2009/10/21> + 37.095|date: 2009/10/22> + 37.340|date: 2009/10/23> + 36.050|date: 2009/10/26> + 35.800|date: 2009/10/27> + 36.500|date: 2009/10/28> + 38.980|date: 2009/11/05> + 39.440|date: 2009/11/06> + 39.958|date: 2009/11/09> + 41.080|date: 2009/11/10> + 41.160|date: 2009/11/11> + 40.630|date: 2009/11/12> + 40.860|date: 2009/11/13> + 41.090|date: 2009/11/16> + 40.880|date: 2009/11/17> + 40.450|date: 2009/11/18> + 39.760|date: 2009/11/19> + 40.150|date: 2009/11/20> + 40.940|date: 2009/11/23> + 40.980|date: 2009/11/24> + 41.580|date: 2009/11/25> + 40.500|date: 2009/11/27> + 40.810|date: 2009/11/30> + 41.720|date: 2009/12/01> + 42.150|date: 2009/12/02> + 40.470|date: 2009/12/03> + 40.150|date: 2009/12/04> + 40.100|date: 2009/12/07> + 40.340|date: 2009/12/08> + 40.450|date: 2009/12/09> + 40.950|date: 2009/12/10> + 41.680|date: 2009/12/11> + 42.100|date: 2009/12/14> + 41.960|date: 2009/12/15> + 43.290|date: 2009/12/16> + 42.650|date: 2009/12/17> + 43.020|date: 2009/12/18> + 44.160|date: 2009/12/21> + 45.120|date: 2009/12/22> + 45.210|date: 2009/12/23> + 45.160|date: 2009/12/24> + 45.130|date: 2009/12/28> + 44.700|date: 2009/12/29> + 44.090|date: 2009/12/30> + 43.780|date: 2009/12/31> + 44.430|date: 2010/01/04> + 45.270|date: 2010/01/05> + 45.350|date: 2010/01/06> + 46.250|date: 2010/01/07> + 47.200|date: 2010/01/08> + 46.710|date: 2010/01/11> + 45.620|date: 2010/01/12> + 45.320|date: 2010/01/13> + 46.750|date: 2010/01/14> + 47.590|date: 2010/01/15> + 49.300|date: 2010/01/19> + 50.300|date: 2010/01/20> + 51.010|date: 2010/01/21> + 50.820|date: 2010/01/22> + 49.400|date: 2010/01/25> + 48.100|date: 2010/01/26> + 47.811|date: 2010/01/27> + 48.430|date: 2010/01/28> + 48.540|date: 2010/01/29> + 46.180|date: 2010/02/01> + 48.530|date: 2010/02/02> + 48.530|date: 2010/02/03> + 47.160|date: 2010/02/04> + 45.650|date: 2010/02/05> + 46.500|date: 2010/02/08> + 46.260|date: 2010/02/09> + 45.890|date: 2010/02/10> + 46.300|date: 2010/02/11> + 45.430|date: 2010/02/12> + 45.240|date: 2010/02/16> + 46.180|date: 2010/02/17> + 45.890|date: 2010/02/18> + 45.070|date: 2010/02/19> + 45.700|date: 2010/02/22> + 46.640|date: 2010/02/23> + 46.000|date: 2010/02/24> + 45.900|date: 2010/02/25> + 47.000|date: 2010/02/26> + 46.950|date: 2010/03/01> + 46.980|date: 2010/03/02> + 47.390|date: 2010/03/03> + 46.180|date: 2010/03/04> + 47.210|date: 2010/03/05> + 47.540|date: 2010/03/08> + 47.550|date: 2010/03/09> + 47.840|date: 2010/03/10> + 47.790|date: 2010/03/11> + 47.820|date: 2010/03/12> + 46.870|date: 2010/03/15> + 46.830|date: 2010/03/16> + 47.260|date: 2010/03/17> + 47.430|date: 2010/03/18> + 49.260|date: 2010/03/19> + 48.450|date: 2010/03/22> + 48.440|date: 2010/03/23> + 47.790|date: 2010/03/24> + 47.551|date: 2010/03/25> + 47.020|date: 2010/03/26> + 47.220|date: 2010/03/29> + 46.860|date: 2010/03/30> + 46.540|date: 2010/03/31> + 46.520|date: 2010/04/01> + 46.720|date: 2010/04/05> + 47.210|date: 2010/04/06> + 46.275|date: 2010/04/07> + 45.670|date: 2010/04/08> + 44.580|date: 2010/04/09> + 44.140|date: 2010/04/12> + 43.330|date: 2010/04/13> + 43.050|date: 2010/04/14> + 43.380|date: 2010/04/15> + 43.310|date: 2010/04/16> + 43.660|date: 2010/04/19> + 44.270|date: 2010/04/20> + 44.190|date: 2010/04/21> + 43.650|date: 2010/04/22> + 44.070|date: 2010/04/23> + 43.420|date: 2010/04/26> + 43.210|date: 2010/04/27> + 43.410|date: 2010/04/28> + 46.080|date: 2010/04/29> + 45.640|date: 2010/04/30> + 45.150|date: 2010/05/03> + 45.340|date: 2010/05/04> + 45.390|date: 2010/05/05> + 43.270|date: 2010/05/06> + 43.660|date: 2010/05/07> + 45.260|date: 2010/05/10> + 45.370|date: 2010/05/11> + 45.640|date: 2010/05/12> + 45.500|date: 2010/05/13> + 44.790|date: 2010/05/14> + 44.980|date: 2010/05/17> + 45.980|date: 2010/05/18> + 45.660|date: 2010/05/19> + 44.260|date: 2010/05/20> + 43.170|date: 2010/05/21> + 44.000|date: 2010/05/24> + 43.300|date: 2010/05/25> + 44.290|date: 2010/05/26> + 44.980|date: 2010/05/27> + 45.240|date: 2010/05/28> + 45.360|date: 2010/06/01> + 45.530|date: 2010/06/02> + 47.320|date: 2010/06/03> + 47.220|date: 2010/06/04> + 45.740|date: 2010/06/07> + 45.910|date: 2010/06/08> + 46.600|date: 2010/06/09> + 46.520|date: 2010/06/10> + 46.320|date: 2010/06/11> + 48.040|date: 2010/06/14> + 48.060|date: 2010/06/15> + 48.490|date: 2010/06/16> + 48.830|date: 2010/06/17> + 48.830|date: 2010/06/18> + 49.030|date: 2010/06/21> + 48.340|date: 2010/06/22> + 47.670|date: 2010/06/23> + 47.780|date: 2010/06/24> + 47.510|date: 2010/06/25> + 47.620|date: 2010/06/28> + 45.730|date: 2010/06/29> + 45.540|date: 2010/06/30> + 43.590|date: 2010/07/01> + 44.010|date: 2010/07/02> + 43.970|date: 2010/07/06> + 44.380|date: 2010/07/07> + 45.590|date: 2010/07/08> + 45.650|date: 2010/07/09> + 45.571|date: 2010/07/12> + 45.860|date: 2010/07/13> + 45.810|date: 2010/07/14> + 46.520|date: 2010/07/15> + 45.550|date: 2010/07/16> + 45.760|date: 2010/07/19> + 45.555|date: 2010/07/20> + 45.420|date: 2010/07/21> + 46.040|date: 2010/07/22> + 45.480|date: 2010/07/23> + 46.050|date: 2010/07/26> + 46.570|date: 2010/07/27> + 45.560|date: 2010/07/28> + 45.360|date: 2010/07/29> + 45.660|date: 2010/07/30> + 47.310|date: 2010/08/02> + 48.270|date: 2010/08/03> + 48.910|date: 2010/08/04> + 49.350|date: 2010/08/05> + 49.530|date: 2010/08/06> + 50.530|date: 2010/08/09> + 49.770|date: 2010/08/10> + 48.211|date: 2010/08/11> + 48.000|date: 2010/08/12> + 48.570|date: 2010/08/13> + 48.520|date: 2010/08/16> + 49.120|date: 2010/08/17> + 48.735|date: 2010/08/19> + 47.920|date: 2010/08/20> close |ticker: HUM> => 36.050|date: 2009/08/21> + 36.930|date: 2009/08/24> + 37.160|date: 2009/08/25> + 36.150|date: 2009/08/26> + 37.020|date: 2009/08/27> + 36.230|date: 2009/08/28> + 35.700|date: 2009/08/31> + 35.320|date: 2009/09/01> + 37.100|date: 2009/09/02> + 37.140|date: 2009/09/03> + 37.790|date: 2009/09/04> + 38.070|date: 2009/09/09> + 39.540|date: 2009/09/10> + 39.490|date: 2009/09/11> + 39.450|date: 2009/09/14> + 38.780|date: 2009/09/15> + 40.670|date: 2009/09/16> + 40.210|date: 2009/09/17> + 39.890|date: 2009/09/18> + 39.750|date: 2009/09/21> + 39.510|date: 2009/09/22> + 39.020|date: 2009/09/23> + 38.190|date: 2009/09/24> + 37.600|date: 2009/09/25> + 38.030|date: 2009/09/28> + 38.020|date: 2009/09/29> + 37.300|date: 2009/09/30> + 37.280|date: 2009/10/01> + 36.680|date: 2009/10/02> + 37.150|date: 2009/10/05> + 37.260|date: 2009/10/06> + 37.900|date: 2009/10/07> + 35.910|date: 2009/10/08> + 37.290|date: 2009/10/09> + 38.100|date: 2009/10/12> + 37.670|date: 2009/10/13> + 38.020|date: 2009/10/14> + 37.260|date: 2009/10/15> + 36.950|date: 2009/10/16> + 37.130|date: 2009/10/19> + 38.040|date: 2009/10/20> + 37.060|date: 2009/10/21> + 37.790|date: 2009/10/22> + 37.540|date: 2009/10/23> + 36.210|date: 2009/10/26> + 37.470|date: 2009/10/27> + 36.680|date: 2009/10/28> + 39.910|date: 2009/11/05> + 40.450|date: 2009/11/06> + 41.510|date: 2009/11/09> + 41.810|date: 2009/11/10> + 41.710|date: 2009/11/11> + 40.800|date: 2009/11/12> + 41.100|date: 2009/11/13> + 41.350|date: 2009/11/16> + 41.110|date: 2009/11/17> + 40.950|date: 2009/11/18> + 40.830|date: 2009/11/19> + 40.440|date: 2009/11/20> + 41.480|date: 2009/11/23> + 41.860|date: 2009/11/24> + 42.100|date: 2009/11/25> + 41.730|date: 2009/11/27> + 41.510|date: 2009/11/30> + 42.460|date: 2009/12/01> + 42.540|date: 2009/12/02> + 40.530|date: 2009/12/03> + 40.310|date: 2009/12/04> + 40.610|date: 2009/12/07> + 40.510|date: 2009/12/08> + 40.880|date: 2009/12/09> + 42.040|date: 2009/12/10> + 41.840|date: 2009/12/11> + 42.420|date: 2009/12/14> + 43.150|date: 2009/12/15> + 43.840|date: 2009/12/16> + 43.480|date: 2009/12/17> + 43.530|date: 2009/12/18> + 45.040|date: 2009/12/21> + 45.270|date: 2009/12/22> + 45.750|date: 2009/12/23> + 45.440|date: 2009/12/24> + 45.420|date: 2009/12/28> + 44.900|date: 2009/12/29> + 44.380|date: 2009/12/30> + 43.890|date: 2009/12/31> + 45.680|date: 2010/01/04> + 45.660|date: 2010/01/05> + 45.980|date: 2010/01/06> + 48.120|date: 2010/01/07> + 47.510|date: 2010/01/08> + 46.950|date: 2010/01/11> + 46.180|date: 2010/01/12> + 47.030|date: 2010/01/13> + 48.020|date: 2010/01/14> + 48.510|date: 2010/01/15> + 51.940|date: 2010/01/19> + 51.270|date: 2010/01/20> + 51.770|date: 2010/01/21> + 51.000|date: 2010/01/22> + 49.560|date: 2010/01/25> + 48.270|date: 2010/01/26> + 49.020|date: 2010/01/27> + 48.790|date: 2010/01/28> + 48.620|date: 2010/01/29> + 48.710|date: 2010/02/01> + 50.300|date: 2010/02/02> + 48.980|date: 2010/02/03> + 47.170|date: 2010/02/04> + 47.020|date: 2010/02/05> + 46.750|date: 2010/02/08> + 47.920|date: 2010/02/09> + 47.100|date: 2010/02/10> + 46.820|date: 2010/02/11> + 45.950|date: 2010/02/12> + 46.010|date: 2010/02/16> + 46.640|date: 2010/02/17> + 46.200|date: 2010/02/18> + 45.350|date: 2010/02/19> + 47.870|date: 2010/02/22> + 46.820|date: 2010/02/23> + 46.910|date: 2010/02/24> + 47.130|date: 2010/02/25> + 47.330|date: 2010/02/26> + 47.480|date: 2010/03/01> + 47.490|date: 2010/03/02> + 47.490|date: 2010/03/03> + 47.120|date: 2010/03/04> + 48.140|date: 2010/03/05> + 47.950|date: 2010/03/08> + 47.940|date: 2010/03/09> + 48.320|date: 2010/03/10> + 49.000|date: 2010/03/11> + 47.970|date: 2010/03/12> + 47.500|date: 2010/03/15> + 47.700|date: 2010/03/16> + 48.230|date: 2010/03/17> + 50.090|date: 2010/03/18> + 50.000|date: 2010/03/19> + 49.320|date: 2010/03/22> + 49.020|date: 2010/03/23> + 47.900|date: 2010/03/24> + 47.870|date: 2010/03/25> + 47.200|date: 2010/03/26> + 47.430|date: 2010/03/29> + 47.340|date: 2010/03/30> + 46.770|date: 2010/03/31> + 46.920|date: 2010/04/01> + 47.110|date: 2010/04/05> + 47.830|date: 2010/04/06> + 46.490|date: 2010/04/07> + 46.310|date: 2010/04/08> + 45.130|date: 2010/04/09> + 44.510|date: 2010/04/12> + 44.080|date: 2010/04/13> + 44.000|date: 2010/04/14> + 44.000|date: 2010/04/15> + 43.930|date: 2010/04/16> + 44.660|date: 2010/04/19> + 45.170|date: 2010/04/20> + 44.450|date: 2010/04/21> + 44.480|date: 2010/04/22> + 45.530|date: 2010/04/23> + 43.560|date: 2010/04/26> + 43.570|date: 2010/04/27> + 45.690|date: 2010/04/28> + 47.190|date: 2010/04/29> + 45.720|date: 2010/04/30> + 46.360|date: 2010/05/03> + 45.850|date: 2010/05/04> + 46.570|date: 2010/05/05> + 45.590|date: 2010/05/06> + 44.350|date: 2010/05/07> + 45.950|date: 2010/05/10> + 45.600|date: 2010/05/11> + 45.990|date: 2010/05/12> + 45.800|date: 2010/05/13> + 45.750|date: 2010/05/14> + 45.890|date: 2010/05/17> + 46.200|date: 2010/05/18> + 46.240|date: 2010/05/19> + 44.340|date: 2010/05/20> + 44.710|date: 2010/05/21> + 44.810|date: 2010/05/24> + 44.210|date: 2010/05/25> + 44.540|date: 2010/05/26> + 45.710|date: 2010/05/27> + 46.050|date: 2010/05/28> + 45.520|date: 2010/06/01> + 47.430|date: 2010/06/02> + 48.230|date: 2010/06/03> + 47.390|date: 2010/06/04> + 46.590|date: 2010/06/07> + 46.630|date: 2010/06/08> + 46.840|date: 2010/06/09> + 47.270|date: 2010/06/10> + 47.950|date: 2010/06/11> + 48.100|date: 2010/06/14> + 48.980|date: 2010/06/15> + 48.830|date: 2010/06/16> + 49.490|date: 2010/06/17> + 49.250|date: 2010/06/18> + 49.260|date: 2010/06/21> + 48.410|date: 2010/06/22> + 48.640|date: 2010/06/23> + 47.920|date: 2010/06/24> + 48.100|date: 2010/06/25> + 48.060|date: 2010/06/28> + 45.970|date: 2010/06/29> + 45.670|date: 2010/06/30> + 44.590|date: 2010/07/01> + 44.340|date: 2010/07/02> + 44.460|date: 2010/07/06> + 45.390|date: 2010/07/07> + 45.940|date: 2010/07/08> + 46.200|date: 2010/07/09> + 45.920|date: 2010/07/12> + 46.360|date: 2010/07/13> + 46.880|date: 2010/07/14> + 46.850|date: 2010/07/15> + 45.660|date: 2010/07/16> + 46.520|date: 2010/07/19> + 46.500|date: 2010/07/20> + 45.710|date: 2010/07/21> + 46.330|date: 2010/07/22> + 46.020|date: 2010/07/23> + 46.910|date: 2010/07/26> + 46.630|date: 2010/07/27> + 45.740|date: 2010/07/28> + 46.170|date: 2010/07/29> + 47.020|date: 2010/07/30> + 48.730|date: 2010/08/02> + 48.890|date: 2010/08/03> + 49.720|date: 2010/08/04> + 49.970|date: 2010/08/05> + 50.610|date: 2010/08/06> + 50.710|date: 2010/08/09> + 50.680|date: 2010/08/10> + 48.930|date: 2010/08/11> + 49.310|date: 2010/08/12> + 49.330|date: 2010/08/13> + 49.000|date: 2010/08/16> + 49.670|date: 2010/08/17> + 48.810|date: 2010/08/19> + 48.510|date: 2010/08/20> volume |ticker: HUM> => 13999.000|date: 2009/08/21> + 21121.000|date: 2009/08/24> + 20256.000|date: 2009/08/25> + 22064.000|date: 2009/08/26> + 19832.000|date: 2009/08/27> + 15160.000|date: 2009/08/28> + 15172.000|date: 2009/08/31> + 19412.000|date: 2009/09/01> + 31980.000|date: 2009/09/02> + 23376.000|date: 2009/09/03> + 14239.000|date: 2009/09/04> + 34231.000|date: 2009/09/09> + 34718.000|date: 2009/09/10> + 21351.000|date: 2009/09/11> + 24342.000|date: 2009/09/14> + 26743.000|date: 2009/09/15> + 30041.000|date: 2009/09/16> + 18086.000|date: 2009/09/17> + 17726.000|date: 2009/09/18> + 20860.000|date: 2009/09/21> + 18656.000|date: 2009/09/22> + 21876.000|date: 2009/09/23> + 21705.000|date: 2009/09/24> + 27374.000|date: 2009/09/25> + 19175.000|date: 2009/09/28> + 45987.000|date: 2009/09/29> + 34803.000|date: 2009/09/30> + 35964.000|date: 2009/10/01> + 29074.000|date: 2009/10/02> + 22891.000|date: 2009/10/05> + 23263.000|date: 2009/10/06> + 20472.000|date: 2009/10/07> + 56969.000|date: 2009/10/08> + 25953.000|date: 2009/10/09> + 27384.000|date: 2009/10/12> + 39722.000|date: 2009/10/13> + 29346.000|date: 2009/10/14> + 28165.000|date: 2009/10/15> + 26583.000|date: 2009/10/16> + 20859.000|date: 2009/10/19> + 27972.000|date: 2009/10/20> + 18961.000|date: 2009/10/21> + 22600.000|date: 2009/10/22> + 19624.000|date: 2009/10/23> + 26262.000|date: 2009/10/26> + 28606.000|date: 2009/10/27> + 22651.000|date: 2009/10/28> + 24812.000|date: 2009/11/05> + 14855.000|date: 2009/11/06> + 22895.000|date: 2009/11/09> + 18502.000|date: 2009/11/10> + 16551.000|date: 2009/11/11> + 17016.000|date: 2009/11/12> + 18401.000|date: 2009/11/13> + 27498.000|date: 2009/11/16> + 15665.000|date: 2009/11/17> + 18451.000|date: 2009/11/18> + 15287.000|date: 2009/11/19> + 15636.000|date: 2009/11/20> + 21457.000|date: 2009/11/23> + 15193.000|date: 2009/11/24> + 10521.000|date: 2009/11/25> + 5863.000|date: 2009/11/27> + 15722.000|date: 2009/11/30> + 14518.000|date: 2009/12/01> + 16296.000|date: 2009/12/02> + 27259.000|date: 2009/12/03> + 30949.000|date: 2009/12/04> + 27228.000|date: 2009/12/07> + 26470.000|date: 2009/12/08> + 29080.000|date: 2009/12/09> + 38522.000|date: 2009/12/10> + 24249.000|date: 2009/12/11> + 26853.000|date: 2009/12/14> + 32778.000|date: 2009/12/15> + 37713.000|date: 2009/12/16> + 20391.000|date: 2009/12/17> + 27696.000|date: 2009/12/18> + 32027.000|date: 2009/12/21> + 24736.000|date: 2009/12/22> + 21397.000|date: 2009/12/23> + 12196.000|date: 2009/12/24> + 13921.000|date: 2009/12/28> + 14097.000|date: 2009/12/29> + 11271.000|date: 2009/12/30> + 8315.000|date: 2009/12/31> + 20084.000|date: 2010/01/04> + 18606.000|date: 2010/01/05> + 16867.000|date: 2010/01/06> + 37065.000|date: 2010/01/07> + 24123.000|date: 2010/01/08> + 20008.000|date: 2010/01/11> + 23920.000|date: 2010/01/12> + 24557.000|date: 2010/01/13> + 34333.000|date: 2010/01/14> + 26465.000|date: 2010/01/15> + 95725.000|date: 2010/01/19> + 109260.000|date: 2010/01/20> + 90716.000|date: 2010/01/21> + 38840.000|date: 2010/01/22> + 45852.000|date: 2010/01/25> + 37605.000|date: 2010/01/26> + 32321.000|date: 2010/01/27> + 33183.000|date: 2010/01/28> + 26709.000|date: 2010/01/29> + 87987.000|date: 2010/02/01> + 25962.000|date: 2010/02/02> + 22569.000|date: 2010/02/03> + 21657.000|date: 2010/02/04> + 31504.000|date: 2010/02/05> + 13838.000|date: 2010/02/08> + 31311.000|date: 2010/02/09> + 27331.000|date: 2010/02/10> + 20817.000|date: 2010/02/11> + 22169.000|date: 2010/02/12> + 14995.000|date: 2010/02/16> + 17014.000|date: 2010/02/17> + 24702.000|date: 2010/02/18> + 39601.000|date: 2010/02/19> + 57335.000|date: 2010/02/22> + 24295.000|date: 2010/02/23> + 21859.000|date: 2010/02/24> + 20726.000|date: 2010/02/25> + 19112.000|date: 2010/02/26> + 22295.000|date: 2010/03/01> + 14307.000|date: 2010/03/02> + 15512.000|date: 2010/03/03> + 20380.000|date: 2010/03/04> + 16856.000|date: 2010/03/05> + 14221.000|date: 2010/03/08> + 12780.000|date: 2010/03/09> + 13487.000|date: 2010/03/10> + 14529.000|date: 2010/03/11> + 21958.000|date: 2010/03/12> + 16322.000|date: 2010/03/15> + 11879.000|date: 2010/03/16> + 20800.000|date: 2010/03/17> + 48506.000|date: 2010/03/18> + 36786.000|date: 2010/03/19> + 39309.000|date: 2010/03/22> + 13298.000|date: 2010/03/23> + 21091.000|date: 2010/03/24> + 17404.000|date: 2010/03/25> + 16123.000|date: 2010/03/26> + 19255.000|date: 2010/03/29> + 19945.000|date: 2010/03/30> + 18195.000|date: 2010/03/31> + 12563.000|date: 2010/04/01> + 11688.000|date: 2010/04/05> + 38047.000|date: 2010/04/06> + 23605.000|date: 2010/04/07> + 17959.000|date: 2010/04/08> + 34786.000|date: 2010/04/09> + 30705.000|date: 2010/04/12> + 37963.000|date: 2010/04/13> + 27508.000|date: 2010/04/14> + 25939.000|date: 2010/04/15> + 30012.000|date: 2010/04/16> + 28258.000|date: 2010/04/19> + 27958.000|date: 2010/04/20> + 20660.000|date: 2010/04/21> + 22667.000|date: 2010/04/22> + 43829.000|date: 2010/04/23> + 56507.000|date: 2010/04/26> + 41950.000|date: 2010/04/27> + 42607.000|date: 2010/04/28> + 32187.000|date: 2010/04/29> + 35766.000|date: 2010/04/30> + 25963.000|date: 2010/05/03> + 31808.000|date: 2010/05/04> + 29763.000|date: 2010/05/05> + 37115.000|date: 2010/05/06> + 26378.000|date: 2010/05/07> + 22470.000|date: 2010/05/10> + 22943.000|date: 2010/05/11> + 38927.000|date: 2010/05/12> + 22390.000|date: 2010/05/13> + 16892.000|date: 2010/05/14> + 24000.000|date: 2010/05/17> + 26272.000|date: 2010/05/18> + 19110.000|date: 2010/05/19> + 19364.000|date: 2010/05/20> + 24255.000|date: 2010/05/21> + 16711.000|date: 2010/05/24> + 19742.000|date: 2010/05/25> + 18668.000|date: 2010/05/26> + 11051.000|date: 2010/05/27> + 18455.000|date: 2010/05/28> + 12482.000|date: 2010/06/01> + 17318.000|date: 2010/06/02> + 13876.000|date: 2010/06/03> + 34478.000|date: 2010/06/04> + 34739.000|date: 2010/06/07> + 17834.000|date: 2010/06/08> + 21542.000|date: 2010/06/09> + 16872.000|date: 2010/06/10> + 17175.000|date: 2010/06/11> + 12313.000|date: 2010/06/14> + 15884.000|date: 2010/06/15> + 25341.000|date: 2010/06/16> + 18738.000|date: 2010/06/17> + 15590.000|date: 2010/06/18> + 13730.000|date: 2010/06/21> + 15805.000|date: 2010/06/22> + 19128.000|date: 2010/06/23> + 12693.000|date: 2010/06/24> + 25433.000|date: 2010/06/25> + 11824.000|date: 2010/06/28> + 18978.000|date: 2010/06/29> + 18289.000|date: 2010/06/30> + 23179.000|date: 2010/07/01> + 12836.000|date: 2010/07/02> + 15166.000|date: 2010/07/06> + 19270.000|date: 2010/07/07> + 13980.000|date: 2010/07/08> + 12665.000|date: 2010/07/09> + 17073.000|date: 2010/07/12> + 14602.000|date: 2010/07/13> + 12395.000|date: 2010/07/14> + 20938.000|date: 2010/07/15> + 16898.000|date: 2010/07/16> + 15270.000|date: 2010/07/19> + 19283.000|date: 2010/07/20> + 13300.000|date: 2010/07/21> + 12835.000|date: 2010/07/22> + 14608.000|date: 2010/07/23> + 8844.000|date: 2010/07/26> + 9849.000|date: 2010/07/27> + 15699.000|date: 2010/07/28> + 19623.000|date: 2010/07/29> + 33530.000|date: 2010/07/30> + 30840.000|date: 2010/08/02> + 17792.000|date: 2010/08/03> + 15099.000|date: 2010/08/04> + 23945.000|date: 2010/08/05> + 16609.000|date: 2010/08/06> + 12577.000|date: 2010/08/09> + 16800.000|date: 2010/08/10> + 27890.000|date: 2010/08/11> + 23392.000|date: 2010/08/12> + 11600.000|date: 2010/08/13> + 10153.000|date: 2010/08/16> + 16939.000|date: 2010/08/17> + 14326.000|date: 2010/08/19> + 19082.000|date: 2010/08/20> open |ticker: IBM> => 119.650|date: 2009/08/21> + 119.920|date: 2009/08/24> + 119.250|date: 2009/08/25> + 118.640|date: 2009/08/26> + 118.730|date: 2009/08/27> + 120.100|date: 2009/08/28> + 117.100|date: 2009/08/31> + 117.670|date: 2009/09/01> + 116.340|date: 2009/09/02> + 116.550|date: 2009/09/03> + 116.580|date: 2009/09/04> + 117.030|date: 2009/09/09> + 116.990|date: 2009/09/10> + 117.800|date: 2009/09/11> + 117.000|date: 2009/09/14> + 118.780|date: 2009/09/15> + 119.500|date: 2009/09/16> + 121.140|date: 2009/09/17> + 122.450|date: 2009/09/18> + 121.030|date: 2009/09/21> + 122.090|date: 2009/09/22> + 121.260|date: 2009/09/23> + 120.690|date: 2009/09/24> + 120.270|date: 2009/09/25> + 120.520|date: 2009/09/28> + 119.360|date: 2009/09/29> + 119.180|date: 2009/09/30> + 119.390|date: 2009/10/01> + 117.400|date: 2009/10/02> + 118.900|date: 2009/10/05> + 120.390|date: 2009/10/06> + 121.120|date: 2009/10/07> + 122.520|date: 2009/10/08> + 122.430|date: 2009/10/09> + 125.440|date: 2009/10/12> + 126.220|date: 2009/10/13> + 127.710|date: 2009/10/14> + 127.560|date: 2009/10/15> + 123.150|date: 2009/10/16> + 121.760|date: 2009/10/19> + 123.360|date: 2009/10/20> + 122.180|date: 2009/10/21> + 120.750|date: 2009/10/22> + 122.950|date: 2009/10/23> + 120.610|date: 2009/10/26> + 120.200|date: 2009/10/27> + 120.470|date: 2009/10/28> + 122.120|date: 2009/11/05> + 122.510|date: 2009/11/06> + 123.920|date: 2009/11/09> + 125.300|date: 2009/11/10> + 126.550|date: 2009/11/11> + 126.610|date: 2009/11/12> + 126.410|date: 2009/11/13> + 127.170|date: 2009/11/16> + 127.430|date: 2009/11/17> + 128.050|date: 2009/11/18> + 127.280|date: 2009/11/19> + 127.170|date: 2009/11/20> + 127.700|date: 2009/11/23> + 127.900|date: 2009/11/24> + 127.880|date: 2009/11/25> + 124.590|date: 2009/11/27> + 125.120|date: 2009/11/30> + 127.290|date: 2009/12/01> + 127.320|date: 2009/12/02> + 127.600|date: 2009/12/03> + 128.400|date: 2009/12/04> + 126.880|date: 2009/12/07> + 126.970|date: 2009/12/08> + 126.700|date: 2009/12/09> + 128.130|date: 2009/12/10> + 129.010|date: 2009/12/11> + 129.650|date: 2009/12/14> + 129.460|date: 2009/12/15> + 128.740|date: 2009/12/16> + 128.000|date: 2009/12/17> + 127.970|date: 2009/12/18> + 127.800|date: 2009/12/21> + 129.410|date: 2009/12/22> + 129.700|date: 2009/12/23> + 129.890|date: 2009/12/24> + 130.990|date: 2009/12/28> + 132.280|date: 2009/12/29> + 131.230|date: 2009/12/30> + 132.410|date: 2009/12/31> + 131.180|date: 2010/01/04> + 131.680|date: 2010/01/05> + 130.680|date: 2010/01/06> + 129.870|date: 2010/01/07> + 129.070|date: 2010/01/08> + 131.060|date: 2010/01/11> + 129.030|date: 2010/01/12> + 130.390|date: 2010/01/13> + 130.550|date: 2010/01/14> + 132.030|date: 2010/01/15> + 131.630|date: 2010/01/19> + 130.460|date: 2010/01/20> + 130.470|date: 2010/01/21> + 128.670|date: 2010/01/22> + 126.330|date: 2010/01/25> + 125.920|date: 2010/01/26> + 125.820|date: 2010/01/27> + 127.030|date: 2010/01/28> + 124.320|date: 2010/01/29> + 123.230|date: 2010/02/01> + 125.030|date: 2010/02/02> + 125.160|date: 2010/02/03> + 125.190|date: 2010/02/04> + 123.040|date: 2010/02/05> + 123.150|date: 2010/02/08> + 122.650|date: 2010/02/09> + 122.940|date: 2010/02/10> + 122.580|date: 2010/02/11> + 123.010|date: 2010/02/12> + 124.910|date: 2010/02/16> + 125.500|date: 2010/02/17> + 126.130|date: 2010/02/18> + 127.350|date: 2010/02/19> + 127.300|date: 2010/02/22> + 126.480|date: 2010/02/23> + 127.020|date: 2010/02/24> + 126.060|date: 2010/02/25> + 127.010|date: 2010/02/26> + 127.500|date: 2010/03/01> + 128.700|date: 2010/03/02> + 127.730|date: 2010/03/03> + 127.070|date: 2010/03/04> + 127.170|date: 2010/03/05> + 127.060|date: 2010/03/08> + 126.270|date: 2010/03/09> + 125.985|date: 2010/03/10> + 125.710|date: 2010/03/11> + 127.900|date: 2010/03/12> + 127.400|date: 2010/03/15> + 128.000|date: 2010/03/16> + 128.900|date: 2010/03/17> + 127.600|date: 2010/03/18> + 128.840|date: 2010/03/19> + 127.110|date: 2010/03/22> + 127.940|date: 2010/03/23> + 128.670|date: 2010/03/24> + 129.410|date: 2010/03/25> + 128.930|date: 2010/03/26> + 129.300|date: 2010/03/29> + 128.900|date: 2010/03/30> + 128.230|date: 2010/03/31> + 128.950|date: 2010/04/01> + 128.380|date: 2010/04/05> + 128.680|date: 2010/04/06> + 128.530|date: 2010/04/07> + 128.040|date: 2010/04/08> + 127.880|date: 2010/04/09> + 128.570|date: 2010/04/12> + 128.260|date: 2010/04/13> + 129.730|date: 2010/04/14> + 130.530|date: 2010/04/15> + 130.680|date: 2010/04/16> + 130.380|date: 2010/04/19> + 129.200|date: 2010/04/20> + 129.870|date: 2010/04/21> + 128.640|date: 2010/04/22> + 129.080|date: 2010/04/23> + 129.760|date: 2010/04/26> + 129.900|date: 2010/04/27> + 129.400|date: 2010/04/28> + 130.550|date: 2010/04/29> + 130.430|date: 2010/04/30> + 129.390|date: 2010/05/03> + 128.890|date: 2010/05/04> + 127.120|date: 2010/05/05> + 126.290|date: 2010/05/06> + 123.090|date: 2010/05/07> + 126.270|date: 2010/05/10> + 125.210|date: 2010/05/11> + 127.160|date: 2010/05/12> + 130.930|date: 2010/05/13> + 131.060|date: 2010/05/14> + 130.680|date: 2010/05/17> + 131.260|date: 2010/05/18> + 129.370|date: 2010/05/19> + 127.220|date: 2010/05/20> + 122.160|date: 2010/05/21> + 125.260|date: 2010/05/24> + 121.470|date: 2010/05/25> + 124.890|date: 2010/05/26> + 124.860|date: 2010/05/27> + 125.960|date: 2010/05/28> + 124.690|date: 2010/06/01> + 124.850|date: 2010/06/02> + 127.750|date: 2010/06/03> + 126.370|date: 2010/06/04> + 125.570|date: 2010/06/07> + 124.260|date: 2010/06/08> + 124.740|date: 2010/06/09> + 125.990|date: 2010/06/10> + 126.730|date: 2010/06/11> + 128.500|date: 2010/06/14> + 128.800|date: 2010/06/15> + 128.340|date: 2010/06/16> + 130.070|date: 2010/06/17> + 131.020|date: 2010/06/18> + 131.420|date: 2010/06/21> + 130.370|date: 2010/06/22> + 129.250|date: 2010/06/23> + 129.570|date: 2010/06/24> + 128.540|date: 2010/06/25> + 127.650|date: 2010/06/28> + 127.350|date: 2010/06/29> + 124.830|date: 2010/06/30> + 123.850|date: 2010/07/01> + 123.290|date: 2010/07/02> + 123.670|date: 2010/07/06> + 123.890|date: 2010/07/07> + 127.370|date: 2010/07/08> + 127.900|date: 2010/07/09> + 127.370|date: 2010/07/12> + 128.970|date: 2010/07/13> + 129.320|date: 2010/07/14> + 129.870|date: 2010/07/15> + 129.960|date: 2010/07/16> + 128.670|date: 2010/07/19> + 122.970|date: 2010/07/20> + 126.440|date: 2010/07/21> + 126.320|date: 2010/07/22> + 127.300|date: 2010/07/23> + 127.830|date: 2010/07/26> + 128.780|date: 2010/07/27> + 128.670|date: 2010/07/28> + 129.060|date: 2010/07/29> + 127.430|date: 2010/07/30> + 129.320|date: 2010/08/02> + 130.030|date: 2010/08/03> + 130.460|date: 2010/08/04> + 130.690|date: 2010/08/05> + 130.410|date: 2010/08/06> + 130.790|date: 2010/08/09> + 131.180|date: 2010/08/10> + 130.690|date: 2010/08/11> + 128.000|date: 2010/08/12> + 127.960|date: 2010/08/13> + 127.470|date: 2010/08/16> + 128.830|date: 2010/08/17> + 128.970|date: 2010/08/19> + 128.720|date: 2010/08/20> high |ticker: IBM> => 120.010|date: 2009/08/21> + 120.880|date: 2009/08/24> + 120.150|date: 2009/08/25> + 119.850|date: 2009/08/26> + 119.590|date: 2009/08/27> + 120.230|date: 2009/08/28> + 118.060|date: 2009/08/31> + 118.930|date: 2009/09/01> + 117.240|date: 2009/09/02> + 116.730|date: 2009/09/03> + 117.500|date: 2009/09/04> + 117.670|date: 2009/09/09> + 117.830|date: 2009/09/10> + 119.250|date: 2009/09/11> + 118.990|date: 2009/09/14> + 119.450|date: 2009/09/15> + 122.000|date: 2009/09/16> + 122.780|date: 2009/09/17> + 122.880|date: 2009/09/18> + 122.080|date: 2009/09/21> + 122.110|date: 2009/09/22> + 122.740|date: 2009/09/23> + 121.650|date: 2009/09/24> + 121.650|date: 2009/09/25> + 122.000|date: 2009/09/28> + 119.940|date: 2009/09/29> + 120.000|date: 2009/09/30> + 119.610|date: 2009/10/01> + 119.660|date: 2009/10/02> + 120.180|date: 2009/10/05> + 121.590|date: 2009/10/06> + 122.850|date: 2009/10/07> + 122.980|date: 2009/10/08> + 126.000|date: 2009/10/09> + 127.100|date: 2009/10/12> + 127.390|date: 2009/10/13> + 128.610|date: 2009/10/14> + 128.000|date: 2009/10/15> + 123.700|date: 2009/10/16> + 123.360|date: 2009/10/19> + 123.500|date: 2009/10/20> + 124.110|date: 2009/10/21> + 123.000|date: 2009/10/22> + 123.060|date: 2009/10/23> + 122.440|date: 2009/10/26> + 122.140|date: 2009/10/27> + 121.680|date: 2009/10/28> + 123.500|date: 2009/11/05> + 123.490|date: 2009/11/06> + 126.000|date: 2009/11/09> + 127.050|date: 2009/11/10> + 127.300|date: 2009/11/11> + 127.650|date: 2009/11/12> + 127.800|date: 2009/11/13> + 128.240|date: 2009/11/16> + 128.655|date: 2009/11/17> + 128.350|date: 2009/11/18> + 127.840|date: 2009/11/19> + 127.690|date: 2009/11/20> + 128.940|date: 2009/11/23> + 128.320|date: 2009/11/24> + 128.220|date: 2009/11/25> + 126.620|date: 2009/11/27> + 126.600|date: 2009/11/30> + 128.390|date: 2009/12/01> + 128.390|date: 2009/12/02> + 128.470|date: 2009/12/03> + 128.900|date: 2009/12/04> + 127.530|date: 2009/12/07> + 127.350|date: 2009/12/08> + 128.390|date: 2009/12/09> + 129.470|date: 2009/12/10> + 129.770|date: 2009/12/11> + 129.980|date: 2009/12/14> + 129.860|date: 2009/12/15> + 129.600|date: 2009/12/16> + 128.560|date: 2009/12/17> + 128.390|date: 2009/12/18> + 128.940|date: 2009/12/21> + 129.980|date: 2009/12/22> + 130.000|date: 2009/12/23> + 130.570|date: 2009/12/24> + 132.310|date: 2009/12/28> + 132.370|date: 2009/12/29> + 132.680|date: 2009/12/30> + 132.850|date: 2009/12/31> + 132.970|date: 2010/01/04> + 131.850|date: 2010/01/05> + 131.490|date: 2010/01/06> + 130.250|date: 2010/01/07> + 130.920|date: 2010/01/08> + 131.060|date: 2010/01/11> + 131.330|date: 2010/01/12> + 131.120|date: 2010/01/13> + 132.710|date: 2010/01/14> + 132.890|date: 2010/01/15> + 134.250|date: 2010/01/19> + 131.150|date: 2010/01/20> + 130.690|date: 2010/01/21> + 128.890|date: 2010/01/22> + 126.895|date: 2010/01/25> + 127.750|date: 2010/01/26> + 126.960|date: 2010/01/27> + 127.040|date: 2010/01/28> + 125.000|date: 2010/01/29> + 124.950|date: 2010/02/01> + 125.810|date: 2010/02/02> + 126.070|date: 2010/02/03> + 125.440|date: 2010/02/04> + 123.720|date: 2010/02/05> + 123.220|date: 2010/02/08> + 124.200|date: 2010/02/09> + 123.650|date: 2010/02/10> + 124.200|date: 2010/02/11> + 124.050|date: 2010/02/12> + 125.230|date: 2010/02/16> + 126.530|date: 2010/02/17> + 128.000|date: 2010/02/18> + 128.060|date: 2010/02/19> + 127.430|date: 2010/02/22> + 127.660|date: 2010/02/23> + 128.270|date: 2010/02/24> + 127.240|date: 2010/02/25> + 128.000|date: 2010/02/26> + 128.830|date: 2010/03/01> + 129.090|date: 2010/03/02> + 128.020|date: 2010/03/03> + 127.070|date: 2010/03/04> + 127.550|date: 2010/03/05> + 127.500|date: 2010/03/08> + 126.290|date: 2010/03/09> + 126.360|date: 2010/03/10> + 127.810|date: 2010/03/11> + 128.370|date: 2010/03/12> + 128.340|date: 2010/03/15> + 128.880|date: 2010/03/16> + 128.930|date: 2010/03/17> + 128.750|date: 2010/03/18> + 128.930|date: 2010/03/19> + 128.390|date: 2010/03/22> + 129.430|date: 2010/03/23> + 129.950|date: 2010/03/24> + 130.730|date: 2010/03/25> + 129.780|date: 2010/03/26> + 129.950|date: 2010/03/29> + 129.130|date: 2010/03/30> + 128.750|date: 2010/03/31> + 129.310|date: 2010/04/01> + 129.800|date: 2010/04/05> + 129.300|date: 2010/04/06> + 129.270|date: 2010/04/07> + 128.230|date: 2010/04/08> + 128.870|date: 2010/04/09> + 128.956|date: 2010/04/12> + 129.435|date: 2010/04/13> + 131.420|date: 2010/04/14> + 131.140|date: 2010/04/15> + 132.170|date: 2010/04/16> + 132.280|date: 2010/04/19> + 130.330|date: 2010/04/20> + 130.270|date: 2010/04/21> + 129.360|date: 2010/04/22> + 130.100|date: 2010/04/23> + 131.040|date: 2010/04/26> + 132.000|date: 2010/04/27> + 130.470|date: 2010/04/28> + 131.210|date: 2010/04/29> + 130.636|date: 2010/04/30> + 130.140|date: 2010/05/03> + 128.930|date: 2010/05/04> + 128.230|date: 2010/05/05> + 127.930|date: 2010/05/06> + 124.390|date: 2010/05/07> + 126.670|date: 2010/05/10> + 128.420|date: 2010/05/11> + 132.850|date: 2010/05/12> + 133.100|date: 2010/05/13> + 131.670|date: 2010/05/14> + 131.760|date: 2010/05/17> + 131.990|date: 2010/05/18> + 130.500|date: 2010/05/19> + 127.960|date: 2010/05/20> + 125.610|date: 2010/05/21> + 126.020|date: 2010/05/24> + 124.950|date: 2010/05/25> + 125.940|date: 2010/05/26> + 126.390|date: 2010/05/27> + 126.279|date: 2010/05/28> + 126.880|date: 2010/06/01> + 127.500|date: 2010/06/02> + 128.220|date: 2010/06/03> + 127.100|date: 2010/06/04> + 125.860|date: 2010/06/07> + 124.460|date: 2010/06/08> + 125.840|date: 2010/06/09> + 128.220|date: 2010/06/10> + 128.800|date: 2010/06/11> + 129.970|date: 2010/06/14> + 129.950|date: 2010/06/15> + 130.680|date: 2010/06/16> + 131.030|date: 2010/06/17> + 131.250|date: 2010/06/18> + 131.940|date: 2010/06/21> + 131.470|date: 2010/06/22> + 131.470|date: 2010/06/23> + 129.730|date: 2010/06/24> + 129.095|date: 2010/06/25> + 129.470|date: 2010/06/28> + 128.400|date: 2010/06/29> + 125.220|date: 2010/06/30> + 124.210|date: 2010/07/01> + 123.290|date: 2010/07/02> + 124.630|date: 2010/07/06> + 127.120|date: 2010/07/07> + 128.150|date: 2010/07/08> + 128.200|date: 2010/07/09> + 128.830|date: 2010/07/12> + 130.980|date: 2010/07/13> + 131.600|date: 2010/07/14> + 130.920|date: 2010/07/15> + 130.150|date: 2010/07/16> + 130.380|date: 2010/07/19> + 126.560|date: 2010/07/20> + 126.500|date: 2010/07/21> + 127.780|date: 2010/07/22> + 128.800|date: 2010/07/23> + 128.430|date: 2010/07/26> + 129.170|date: 2010/07/27> + 129.350|date: 2010/07/28> + 129.500|date: 2010/07/29> + 128.980|date: 2010/07/30> + 131.200|date: 2010/08/02> + 131.040|date: 2010/08/03> + 131.500|date: 2010/08/04> + 131.980|date: 2010/08/05> + 130.480|date: 2010/08/06> + 132.340|date: 2010/08/09> + 132.490|date: 2010/08/10> + 130.690|date: 2010/08/11> + 128.780|date: 2010/08/12> + 128.460|date: 2010/08/13> + 128.230|date: 2010/08/16> + 129.850|date: 2010/08/17> + 129.590|date: 2010/08/19> + 128.980|date: 2010/08/20> low |ticker: IBM> => 118.550|date: 2009/08/21> + 119.100|date: 2009/08/24> + 118.710|date: 2009/08/25> + 117.510|date: 2009/08/26> + 117.850|date: 2009/08/27> + 117.770|date: 2009/08/28> + 116.920|date: 2009/08/31> + 116.500|date: 2009/09/01> + 116.000|date: 2009/09/02> + 115.150|date: 2009/09/03> + 116.210|date: 2009/09/04> + 116.160|date: 2009/09/09> + 116.750|date: 2009/09/10> + 117.470|date: 2009/09/11> + 116.940|date: 2009/09/14> + 118.160|date: 2009/09/15> + 119.300|date: 2009/09/16> + 121.050|date: 2009/09/17> + 121.620|date: 2009/09/18> + 120.880|date: 2009/09/21> + 120.980|date: 2009/09/22> + 120.710|date: 2009/09/23> + 120.400|date: 2009/09/24> + 120.100|date: 2009/09/25> + 118.940|date: 2009/09/28> + 118.600|date: 2009/09/29> + 117.550|date: 2009/09/30> + 117.560|date: 2009/10/01> + 117.260|date: 2009/10/02> + 118.130|date: 2009/10/05> + 120.220|date: 2009/10/06> + 120.940|date: 2009/10/07> + 121.850|date: 2009/10/08> + 122.300|date: 2009/10/09> + 125.200|date: 2009/10/12> + 126.200|date: 2009/10/13> + 126.600|date: 2009/10/14> + 126.320|date: 2009/10/15> + 121.250|date: 2009/10/16> + 121.610|date: 2009/10/19> + 121.500|date: 2009/10/20> + 120.860|date: 2009/10/21> + 120.340|date: 2009/10/22> + 120.000|date: 2009/10/23> + 119.550|date: 2009/10/26> + 119.150|date: 2009/10/27> + 119.870|date: 2009/10/28> + 122.000|date: 2009/11/05> + 122.230|date: 2009/11/06> + 123.490|date: 2009/11/09> + 125.170|date: 2009/11/10> + 125.940|date: 2009/11/11> + 126.110|date: 2009/11/12> + 126.270|date: 2009/11/13> + 127.030|date: 2009/11/16> + 127.400|date: 2009/11/17> + 127.550|date: 2009/11/18> + 126.510|date: 2009/11/19> + 126.460|date: 2009/11/20> + 127.650|date: 2009/11/23> + 127.140|date: 2009/11/24> + 127.080|date: 2009/11/25> + 124.260|date: 2009/11/27> + 124.920|date: 2009/11/30> + 126.850|date: 2009/12/01> + 127.160|date: 2009/12/02> + 127.250|date: 2009/12/03> + 126.000|date: 2009/12/04> + 126.590|date: 2009/12/07> + 126.160|date: 2009/12/08> + 126.110|date: 2009/12/09> + 128.090|date: 2009/12/10> + 128.710|date: 2009/12/11> + 129.600|date: 2009/12/14> + 127.940|date: 2009/12/15> + 128.350|date: 2009/12/16> + 127.120|date: 2009/12/17> + 127.000|date: 2009/12/18> + 127.680|date: 2009/12/21> + 129.190|date: 2009/12/22> + 129.300|date: 2009/12/23> + 129.480|date: 2009/12/24> + 130.720|date: 2009/12/28> + 131.800|date: 2009/12/29> + 130.680|date: 2009/12/30> + 130.750|date: 2009/12/31> + 130.850|date: 2010/01/04> + 130.100|date: 2010/01/05> + 129.810|date: 2010/01/06> + 128.910|date: 2010/01/07> + 129.050|date: 2010/01/08> + 128.670|date: 2010/01/11> + 129.000|date: 2010/01/12> + 129.160|date: 2010/01/13> + 129.910|date: 2010/01/14> + 131.089|date: 2010/01/15> + 131.560|date: 2010/01/19> + 128.950|date: 2010/01/20> + 128.060|date: 2010/01/21> + 125.370|date: 2010/01/22> + 125.710|date: 2010/01/25> + 125.410|date: 2010/01/26> + 125.040|date: 2010/01/27> + 123.050|date: 2010/01/28> + 121.900|date: 2010/01/29> + 122.780|date: 2010/02/01> + 123.950|date: 2010/02/02> + 125.070|date: 2010/02/03> + 122.900|date: 2010/02/04> + 121.830|date: 2010/02/05> + 121.740|date: 2010/02/08> + 122.460|date: 2010/02/09> + 122.210|date: 2010/02/10> + 122.060|date: 2010/02/11> + 121.610|date: 2010/02/12> + 124.110|date: 2010/02/16> + 125.210|date: 2010/02/17> + 126.000|date: 2010/02/18> + 126.872|date: 2010/02/19> + 126.310|date: 2010/02/22> + 126.000|date: 2010/02/23> + 126.810|date: 2010/02/24> + 125.570|date: 2010/02/25> + 126.740|date: 2010/02/26> + 127.470|date: 2010/03/01> + 127.130|date: 2010/03/02> + 126.680|date: 2010/03/03> + 125.470|date: 2010/03/04> + 127.040|date: 2010/03/05> + 126.360|date: 2010/03/08> + 125.200|date: 2010/03/09> + 125.210|date: 2010/03/10> + 125.710|date: 2010/03/11> + 127.510|date: 2010/03/12> + 127.280|date: 2010/03/15> + 127.450|date: 2010/03/16> + 127.360|date: 2010/03/17> + 127.450|date: 2010/03/18> + 126.780|date: 2010/03/19> + 126.570|date: 2010/03/22> + 127.640|date: 2010/03/23> + 128.470|date: 2010/03/24> + 129.130|date: 2010/03/25> + 128.720|date: 2010/03/26> + 128.260|date: 2010/03/29> + 128.250|date: 2010/03/30> + 127.650|date: 2010/03/31> + 127.550|date: 2010/04/01> + 128.140|date: 2010/04/05> + 128.050|date: 2010/04/06> + 128.010|date: 2010/04/07> + 127.200|date: 2010/04/08> + 127.120|date: 2010/04/09> + 128.240|date: 2010/04/12> + 127.840|date: 2010/04/13> + 129.460|date: 2010/04/14> + 130.190|date: 2010/04/15> + 130.250|date: 2010/04/16> + 130.380|date: 2010/04/19> + 128.260|date: 2010/04/20> + 128.500|date: 2010/04/21> + 127.770|date: 2010/04/22> + 128.710|date: 2010/04/23> + 129.540|date: 2010/04/26> + 128.710|date: 2010/04/27> + 129.030|date: 2010/04/28> + 130.150|date: 2010/04/29> + 128.840|date: 2010/04/30> + 128.800|date: 2010/05/03> + 126.575|date: 2010/05/04> + 126.870|date: 2010/05/05> + 116.000|date: 2010/05/06> + 120.000|date: 2010/05/07> + 125.060|date: 2010/05/10> + 125.150|date: 2010/05/11> + 127.010|date: 2010/05/12> + 130.850|date: 2010/05/13> + 129.410|date: 2010/05/14> + 128.700|date: 2010/05/17> + 129.900|date: 2010/05/18> + 127.820|date: 2010/05/19> + 123.680|date: 2010/05/20> + 121.400|date: 2010/05/21> + 124.040|date: 2010/05/24> + 121.470|date: 2010/05/25> + 123.000|date: 2010/05/26> + 124.770|date: 2010/05/27> + 124.290|date: 2010/05/28> + 124.200|date: 2010/06/01> + 124.350|date: 2010/06/02> + 126.460|date: 2010/06/03> + 124.670|date: 2010/06/04> + 124.130|date: 2010/06/07> + 122.820|date: 2010/06/08> + 123.580|date: 2010/06/09> + 125.800|date: 2010/06/10> + 126.440|date: 2010/06/11> + 128.490|date: 2010/06/14> + 128.370|date: 2010/06/15> + 128.340|date: 2010/06/16> + 129.860|date: 2010/06/17> + 130.130|date: 2010/06/18> + 130.220|date: 2010/06/21> + 129.070|date: 2010/06/22> + 129.090|date: 2010/06/23> + 127.700|date: 2010/06/24> + 127.120|date: 2010/06/25> + 127.220|date: 2010/06/28> + 124.120|date: 2010/06/29> + 123.000|date: 2010/06/30> + 121.610|date: 2010/07/01> + 120.610|date: 2010/07/02> + 122.170|date: 2010/07/06> + 123.470|date: 2010/07/07> + 126.740|date: 2010/07/08> + 127.290|date: 2010/07/09> + 127.160|date: 2010/07/12> + 128.690|date: 2010/07/13> + 129.140|date: 2010/07/14> + 129.550|date: 2010/07/15> + 127.850|date: 2010/07/16> + 128.370|date: 2010/07/19> + 122.930|date: 2010/07/20> + 124.620|date: 2010/07/21> + 126.050|date: 2010/07/22> + 127.000|date: 2010/07/23> + 127.140|date: 2010/07/26> + 127.890|date: 2010/07/27> + 127.880|date: 2010/07/28> + 127.140|date: 2010/07/29> + 127.040|date: 2010/07/30> + 129.250|date: 2010/08/02> + 129.330|date: 2010/08/03> + 129.850|date: 2010/08/04> + 130.530|date: 2010/08/05> + 128.760|date: 2010/08/06> + 130.400|date: 2010/08/09> + 130.770|date: 2010/08/10> + 129.461|date: 2010/08/11> + 127.520|date: 2010/08/12> + 127.330|date: 2010/08/13> + 126.960|date: 2010/08/16> + 127.905|date: 2010/08/17> + 128.020|date: 2010/08/19> + 126.960|date: 2010/08/20> close |ticker: IBM> => 119.900|date: 2009/08/21> + 119.320|date: 2009/08/24> + 118.830|date: 2009/08/25> + 119.470|date: 2009/08/26> + 119.430|date: 2009/08/27> + 118.220|date: 2009/08/28> + 118.050|date: 2009/08/31> + 116.690|date: 2009/09/01> + 116.090|date: 2009/09/02> + 116.330|date: 2009/09/03> + 117.460|date: 2009/09/04> + 116.760|date: 2009/09/09> + 117.670|date: 2009/09/10> + 118.050|date: 2009/09/11> + 118.880|date: 2009/09/14> + 119.350|date: 2009/09/15> + 121.820|date: 2009/09/16> + 121.880|date: 2009/09/17> + 122.110|date: 2009/09/18> + 121.570|date: 2009/09/21> + 121.610|date: 2009/09/22> + 120.820|date: 2009/09/23> + 120.940|date: 2009/09/24> + 121.080|date: 2009/09/25> + 119.330|date: 2009/09/28> + 118.810|date: 2009/09/29> + 119.610|date: 2009/09/30> + 117.900|date: 2009/10/01> + 119.020|date: 2009/10/02> + 119.750|date: 2009/10/05> + 121.350|date: 2009/10/06> + 122.780|date: 2009/10/07> + 122.290|date: 2009/10/08> + 125.930|date: 2009/10/09> + 127.040|date: 2009/10/12> + 127.020|date: 2009/10/13> + 128.350|date: 2009/10/14> + 127.980|date: 2009/10/15> + 121.640|date: 2009/10/16> + 123.060|date: 2009/10/19> + 122.820|date: 2009/10/20> + 120.870|date: 2009/10/21> + 122.690|date: 2009/10/22> + 120.360|date: 2009/10/23> + 120.110|date: 2009/10/26> + 120.650|date: 2009/10/27> + 121.500|date: 2009/10/28> + 123.100|date: 2009/11/05> + 123.490|date: 2009/11/06> + 126.000|date: 2009/11/09> + 126.910|date: 2009/11/10> + 127.190|date: 2009/11/11> + 126.260|date: 2009/11/12> + 127.030|date: 2009/11/13> + 128.210|date: 2009/11/16> + 128.630|date: 2009/11/17> + 128.150|date: 2009/11/18> + 127.540|date: 2009/11/19> + 126.960|date: 2009/11/20> + 128.200|date: 2009/11/23> + 127.930|date: 2009/11/24> + 127.280|date: 2009/11/25> + 125.700|date: 2009/11/27> + 126.350|date: 2009/11/30> + 127.940|date: 2009/12/01> + 127.210|date: 2009/12/02> + 127.550|date: 2009/12/03> + 127.250|date: 2009/12/04> + 127.040|date: 2009/12/07> + 126.800|date: 2009/12/08> + 128.390|date: 2009/12/09> + 129.340|date: 2009/12/10> + 129.680|date: 2009/12/11> + 129.930|date: 2009/12/14> + 128.490|date: 2009/12/15> + 128.710|date: 2009/12/16> + 127.400|date: 2009/12/17> + 127.910|date: 2009/12/18> + 128.650|date: 2009/12/21> + 129.930|date: 2009/12/22> + 130.000|date: 2009/12/23> + 130.570|date: 2009/12/24> + 132.310|date: 2009/12/28> + 131.850|date: 2009/12/29> + 132.570|date: 2009/12/30> + 130.900|date: 2009/12/31> + 132.450|date: 2010/01/04> + 130.850|date: 2010/01/05> + 130.000|date: 2010/01/06> + 129.550|date: 2010/01/07> + 130.850|date: 2010/01/08> + 129.480|date: 2010/01/11> + 130.510|date: 2010/01/12> + 130.230|date: 2010/01/13> + 132.310|date: 2010/01/14> + 131.780|date: 2010/01/15> + 134.140|date: 2010/01/19> + 130.250|date: 2010/01/20> + 129.000|date: 2010/01/21> + 125.500|date: 2010/01/22> + 126.120|date: 2010/01/25> + 125.750|date: 2010/01/26> + 126.330|date: 2010/01/27> + 123.750|date: 2010/01/28> + 122.390|date: 2010/01/29> + 124.670|date: 2010/02/01> + 125.530|date: 2010/02/02> + 125.660|date: 2010/02/03> + 123.000|date: 2010/02/04> + 123.520|date: 2010/02/05> + 121.880|date: 2010/02/08> + 123.210|date: 2010/02/09> + 122.810|date: 2010/02/10> + 123.730|date: 2010/02/11> + 124.000|date: 2010/02/12> + 125.230|date: 2010/02/16> + 126.330|date: 2010/02/17> + 127.810|date: 2010/02/18> + 127.190|date: 2010/02/19> + 126.850|date: 2010/02/22> + 126.460|date: 2010/02/23> + 127.590|date: 2010/02/24> + 127.070|date: 2010/02/25> + 127.160|date: 2010/02/26> + 128.570|date: 2010/03/01> + 127.420|date: 2010/03/02> + 126.880|date: 2010/03/03> + 126.720|date: 2010/03/04> + 127.250|date: 2010/03/05> + 126.410|date: 2010/03/08> + 125.550|date: 2010/03/09> + 125.620|date: 2010/03/10> + 127.600|date: 2010/03/11> + 127.940|date: 2010/03/12> + 127.830|date: 2010/03/15> + 128.670|date: 2010/03/16> + 127.760|date: 2010/03/17> + 128.380|date: 2010/03/18> + 127.710|date: 2010/03/19> + 127.980|date: 2010/03/22> + 129.370|date: 2010/03/23> + 128.530|date: 2010/03/24> + 129.240|date: 2010/03/25> + 129.260|date: 2010/03/26> + 128.590|date: 2010/03/29> + 128.770|date: 2010/03/30> + 128.250|date: 2010/03/31> + 128.250|date: 2010/04/01> + 129.350|date: 2010/04/05> + 128.930|date: 2010/04/06> + 128.480|date: 2010/04/07> + 127.610|date: 2010/04/08> + 128.760|date: 2010/04/09> + 128.360|date: 2010/04/12> + 129.030|date: 2010/04/13> + 131.250|date: 2010/04/14> + 130.890|date: 2010/04/15> + 130.630|date: 2010/04/16> + 132.230|date: 2010/04/19> + 129.690|date: 2010/04/20> + 128.990|date: 2010/04/21> + 129.130|date: 2010/04/22> + 129.990|date: 2010/04/23> + 130.730|date: 2010/04/26> + 128.820|date: 2010/04/27> + 130.100|date: 2010/04/28> + 130.460|date: 2010/04/29> + 129.000|date: 2010/04/30> + 129.600|date: 2010/05/03> + 128.120|date: 2010/05/04> + 127.460|date: 2010/05/05> + 123.920|date: 2010/05/06> + 122.100|date: 2010/05/07> + 126.270|date: 2010/05/10> + 126.890|date: 2010/05/11> + 132.680|date: 2010/05/12> + 131.480|date: 2010/05/13> + 131.190|date: 2010/05/14> + 130.440|date: 2010/05/17> + 129.950|date: 2010/05/18> + 128.860|date: 2010/05/19> + 123.800|date: 2010/05/20> + 125.420|date: 2010/05/21> + 124.450|date: 2010/05/24> + 124.520|date: 2010/05/25> + 123.230|date: 2010/05/26> + 126.390|date: 2010/05/27> + 125.260|date: 2010/05/28> + 124.340|date: 2010/06/01> + 127.410|date: 2010/06/02> + 127.960|date: 2010/06/03> + 125.280|date: 2010/06/04> + 124.130|date: 2010/06/07> + 123.720|date: 2010/06/08> + 123.900|date: 2010/06/09> + 127.680|date: 2010/06/10> + 128.450|date: 2010/06/11> + 128.500|date: 2010/06/14> + 129.790|date: 2010/06/15> + 130.350|date: 2010/06/16> + 130.980|date: 2010/06/17> + 130.150|date: 2010/06/18> + 130.650|date: 2010/06/21> + 129.300|date: 2010/06/22> + 130.110|date: 2010/06/23> + 128.190|date: 2010/06/24> + 127.120|date: 2010/06/25> + 128.980|date: 2010/06/28> + 125.090|date: 2010/06/29> + 123.480|date: 2010/06/30> + 122.570|date: 2010/07/01> + 121.860|date: 2010/07/02> + 123.460|date: 2010/07/06> + 127.000|date: 2010/07/07> + 127.970|date: 2010/07/08> + 127.960|date: 2010/07/09> + 128.670|date: 2010/07/12> + 130.480|date: 2010/07/13> + 130.720|date: 2010/07/14> + 130.720|date: 2010/07/15> + 128.030|date: 2010/07/16> + 129.790|date: 2010/07/19> + 126.550|date: 2010/07/20> + 125.270|date: 2010/07/21> + 127.470|date: 2010/07/22> + 128.380|date: 2010/07/23> + 128.410|date: 2010/07/26> + 128.630|date: 2010/07/27> + 128.430|date: 2010/07/28> + 128.020|date: 2010/07/29> + 128.400|date: 2010/07/30> + 130.760|date: 2010/08/02> + 130.370|date: 2010/08/03> + 131.270|date: 2010/08/04> + 131.830|date: 2010/08/05> + 130.140|date: 2010/08/06> + 132.000|date: 2010/08/09> + 131.840|date: 2010/08/10> + 129.830|date: 2010/08/11> + 128.300|date: 2010/08/12> + 127.870|date: 2010/08/13> + 127.770|date: 2010/08/16> + 128.450|date: 2010/08/17> + 128.900|date: 2010/08/19> + 127.500|date: 2010/08/20> volume |ticker: IBM> => 83077.000|date: 2009/08/21> + 63650.000|date: 2009/08/24> + 46537.000|date: 2009/08/25> + 45162.000|date: 2009/08/26> + 43569.000|date: 2009/08/27> + 62361.000|date: 2009/08/28> + 54401.000|date: 2009/08/31> + 63050.000|date: 2009/09/01> + 51787.000|date: 2009/09/02> + 49370.000|date: 2009/09/03> + 34516.000|date: 2009/09/04> + 52484.000|date: 2009/09/09> + 48895.000|date: 2009/09/10> + 58936.000|date: 2009/09/11> + 47602.000|date: 2009/09/14> + 65359.000|date: 2009/09/15> + 112397.000|date: 2009/09/16> + 83940.000|date: 2009/09/17> + 99365.000|date: 2009/09/18> + 45164.000|date: 2009/09/21> + 55646.000|date: 2009/09/22> + 55399.000|date: 2009/09/23> + 54273.000|date: 2009/09/24> + 51878.000|date: 2009/09/25> + 82500.000|date: 2009/09/28> + 67489.000|date: 2009/09/29> + 77332.000|date: 2009/09/30> + 70700.000|date: 2009/10/01> + 75852.000|date: 2009/10/02> + 56727.000|date: 2009/10/05> + 66591.000|date: 2009/10/06> + 59676.000|date: 2009/10/07> + 65013.000|date: 2009/10/08> + 131234.000|date: 2009/10/09> + 77304.000|date: 2009/10/12> + 75824.000|date: 2009/10/13> + 95584.000|date: 2009/10/14> + 119529.000|date: 2009/10/15> + 192189.000|date: 2009/10/16> + 75140.000|date: 2009/10/19> + 87809.000|date: 2009/10/20> + 71751.000|date: 2009/10/21> + 60292.000|date: 2009/10/22> + 67998.000|date: 2009/10/23> + 65398.000|date: 2009/10/26> + 94459.000|date: 2009/10/27> + 87824.000|date: 2009/10/28> + 67038.000|date: 2009/11/05> + 49795.000|date: 2009/11/06> + 77671.000|date: 2009/11/09> + 64445.000|date: 2009/11/10> + 65313.000|date: 2009/11/11> + 53384.000|date: 2009/11/12> + 49868.000|date: 2009/11/13> + 79754.000|date: 2009/11/16> + 79103.000|date: 2009/11/17> + 39701.000|date: 2009/11/18> + 53090.000|date: 2009/11/19> + 53547.000|date: 2009/11/20> + 70034.000|date: 2009/11/23> + 48221.000|date: 2009/11/24> + 39709.000|date: 2009/11/25> + 33191.000|date: 2009/11/27> + 63029.000|date: 2009/11/30> + 65785.000|date: 2009/12/01> + 45996.000|date: 2009/12/02> + 57599.000|date: 2009/12/03> + 70689.000|date: 2009/12/04> + 41446.000|date: 2009/12/07> + 53514.000|date: 2009/12/08> + 60719.000|date: 2009/12/09> + 70779.000|date: 2009/12/10> + 65992.000|date: 2009/12/11> + 52021.000|date: 2009/12/14> + 80333.000|date: 2009/12/15> + 63727.000|date: 2009/12/16> + 59104.000|date: 2009/12/17> + 91066.000|date: 2009/12/18> + 47751.000|date: 2009/12/21> + 55356.000|date: 2009/12/22> + 41291.000|date: 2009/12/23> + 42650.000|date: 2009/12/24> + 58010.000|date: 2009/12/28> + 41847.000|date: 2009/12/29> + 38672.000|date: 2009/12/30> + 42251.000|date: 2009/12/31> + 61558.000|date: 2010/01/04> + 68424.000|date: 2010/01/05> + 56052.000|date: 2010/01/06> + 58405.000|date: 2010/01/07> + 41971.000|date: 2010/01/08> + 57311.000|date: 2010/01/11> + 80833.000|date: 2010/01/12> + 64583.000|date: 2010/01/13> + 71145.000|date: 2010/01/14> + 85023.000|date: 2010/01/15> + 139161.000|date: 2010/01/19> + 152018.000|date: 2010/01/20> + 96086.000|date: 2010/01/21> + 100893.000|date: 2010/01/22> + 57389.000|date: 2010/01/25> + 71366.000|date: 2010/01/26> + 87194.000|date: 2010/01/27> + 96228.000|date: 2010/01/28> + 115723.000|date: 2010/01/29> + 72498.000|date: 2010/02/01> + 59001.000|date: 2010/02/02> + 41779.000|date: 2010/02/03> + 91299.000|date: 2010/02/04> + 86180.000|date: 2010/02/05> + 57193.000|date: 2010/02/08> + 60449.000|date: 2010/02/09> + 52192.000|date: 2010/02/10> + 50910.000|date: 2010/02/11> + 80182.000|date: 2010/02/12> + 67772.000|date: 2010/02/16> + 58273.000|date: 2010/02/17> + 55275.000|date: 2010/02/18> + 63036.000|date: 2010/02/19> + 38080.000|date: 2010/02/22> + 45943.000|date: 2010/02/23> + 47821.000|date: 2010/02/24> + 56587.000|date: 2010/02/25> + 47841.000|date: 2010/02/26> + 45777.000|date: 2010/03/01> + 60134.000|date: 2010/03/02> + 63899.000|date: 2010/03/03> + 60323.000|date: 2010/03/04> + 61404.000|date: 2010/03/05> + 61995.000|date: 2010/03/08> + 75293.000|date: 2010/03/09> + 69175.000|date: 2010/03/10> + 79294.000|date: 2010/03/11> + 51700.000|date: 2010/03/12> + 45440.000|date: 2010/03/15> + 61350.000|date: 2010/03/16> + 63489.000|date: 2010/03/17> + 49546.000|date: 2010/03/18> + 107442.000|date: 2010/03/19> + 56518.000|date: 2010/03/22> + 59792.000|date: 2010/03/23> + 66692.000|date: 2010/03/24> + 76053.000|date: 2010/03/25> + 55507.000|date: 2010/03/26> + 46432.000|date: 2010/03/29> + 34265.000|date: 2010/03/30> + 49047.000|date: 2010/03/31> + 49806.000|date: 2010/04/01> + 41188.000|date: 2010/04/05> + 39264.000|date: 2010/04/06> + 51573.000|date: 2010/04/07> + 60068.000|date: 2010/04/08> + 51865.000|date: 2010/04/09> + 39941.000|date: 2010/04/12> + 68218.000|date: 2010/04/13> + 85458.000|date: 2010/04/14> + 64253.000|date: 2010/04/15> + 95497.000|date: 2010/04/16> + 113536.000|date: 2010/04/19> + 152185.000|date: 2010/04/20> + 75600.000|date: 2010/04/21> + 60186.000|date: 2010/04/22> + 61973.000|date: 2010/04/23> + 52854.000|date: 2010/04/26> + 109175.000|date: 2010/04/27> + 71236.000|date: 2010/04/28> + 57868.000|date: 2010/04/29> + 62666.000|date: 2010/04/30> + 49920.000|date: 2010/05/03> + 82852.000|date: 2010/05/04> + 60728.000|date: 2010/05/05> + 131696.000|date: 2010/05/06> + 105853.000|date: 2010/05/07> + 84642.000|date: 2010/05/10> + 64997.000|date: 2010/05/11> + 166297.000|date: 2010/05/12> + 104983.000|date: 2010/05/13> + 99205.000|date: 2010/05/14> + 89247.000|date: 2010/05/17> + 93321.000|date: 2010/05/18> + 86698.000|date: 2010/05/19> + 131781.000|date: 2010/05/20> + 126395.000|date: 2010/05/21> + 68678.000|date: 2010/05/24> + 94988.000|date: 2010/05/25> + 90859.000|date: 2010/05/26> + 77265.000|date: 2010/05/27> + 74223.000|date: 2010/05/28> + 71360.000|date: 2010/06/01> + 77055.000|date: 2010/06/02> + 66452.000|date: 2010/06/03> + 96691.000|date: 2010/06/04> + 69513.000|date: 2010/06/07> + 83991.000|date: 2010/06/08> + 78003.000|date: 2010/06/09> + 74796.000|date: 2010/06/10> + 58270.000|date: 2010/06/11> + 67531.000|date: 2010/06/14> + 66526.000|date: 2010/06/15> + 64009.000|date: 2010/06/16> + 55751.000|date: 2010/06/17> + 95815.000|date: 2010/06/18> + 68578.000|date: 2010/06/21> + 60306.000|date: 2010/06/22> + 68557.000|date: 2010/06/23> + 55655.000|date: 2010/06/24> + 104206.000|date: 2010/06/25> + 63351.000|date: 2010/06/28> + 93787.000|date: 2010/06/29> + 80179.000|date: 2010/06/30> + 97422.000|date: 2010/07/01> + 64544.000|date: 2010/07/02> + 63487.000|date: 2010/07/06> + 70902.000|date: 2010/07/07> + 54399.000|date: 2010/07/08> + 38984.000|date: 2010/07/09> + 42068.000|date: 2010/07/12> + 66876.000|date: 2010/07/13> + 66071.000|date: 2010/07/14> + 61875.000|date: 2010/07/15> + 70028.000|date: 2010/07/16> + 83885.000|date: 2010/07/19> + 163403.000|date: 2010/07/20> + 86154.000|date: 2010/07/21> + 69090.000|date: 2010/07/22> + 50779.000|date: 2010/07/23> + 51722.000|date: 2010/07/26> + 46485.000|date: 2010/07/27> + 42526.000|date: 2010/07/28> + 89973.000|date: 2010/07/29> + 60258.000|date: 2010/07/30> + 64374.000|date: 2010/08/02> + 50919.000|date: 2010/08/03> + 45730.000|date: 2010/08/04> + 45231.000|date: 2010/08/05> + 61378.000|date: 2010/08/06> + 61353.000|date: 2010/08/09> + 54716.000|date: 2010/08/10> + 63180.000|date: 2010/08/11> + 51323.000|date: 2010/08/12> + 46705.000|date: 2010/08/13> + 40091.000|date: 2010/08/16> + 42985.000|date: 2010/08/17> + 54025.000|date: 2010/08/19> + 62462.000|date: 2010/08/20> open |ticker: ICE> => 96.000|date: 2009/08/21> + 96.740|date: 2009/08/24> + 94.840|date: 2009/08/25> + 93.010|date: 2009/08/26> + 92.890|date: 2009/08/27> + 92.090|date: 2009/08/28> + 91.990|date: 2009/08/31> + 93.700|date: 2009/09/01> + 90.740|date: 2009/09/02> + 91.500|date: 2009/09/03> + 89.900|date: 2009/09/04> + 90.710|date: 2009/09/09> + 88.710|date: 2009/09/10> + 89.360|date: 2009/09/11> + 87.430|date: 2009/09/14> + 90.010|date: 2009/09/15> + 90.570|date: 2009/09/16> + 94.980|date: 2009/09/17> + 96.970|date: 2009/09/18> + 96.450|date: 2009/09/21> + 98.110|date: 2009/09/22> + 98.750|date: 2009/09/23> + 97.530|date: 2009/09/24> + 92.310|date: 2009/09/25> + 91.490|date: 2009/09/28> + 95.440|date: 2009/09/29> + 95.600|date: 2009/09/30> + 96.420|date: 2009/10/01> + 93.000|date: 2009/10/02> + 93.240|date: 2009/10/05> + 95.960|date: 2009/10/06> + 95.280|date: 2009/10/07> + 94.910|date: 2009/10/08> + 93.460|date: 2009/10/09> + 96.380|date: 2009/10/12> + 94.900|date: 2009/10/13> + 96.990|date: 2009/10/14> + 96.400|date: 2009/10/15> + 99.020|date: 2009/10/16> + 106.010|date: 2009/10/19> + 105.470|date: 2009/10/20> + 105.520|date: 2009/10/21> + 106.160|date: 2009/10/22> + 106.960|date: 2009/10/23> + 104.750|date: 2009/10/26> + 103.650|date: 2009/10/27> + 102.730|date: 2009/10/28> + 100.880|date: 2009/11/05> + 103.760|date: 2009/11/06> + 107.490|date: 2009/11/09> + 107.160|date: 2009/11/10> + 108.070|date: 2009/11/11> + 107.550|date: 2009/11/12> + 107.510|date: 2009/11/13> + 108.990|date: 2009/11/16> + 110.560|date: 2009/11/17> + 109.510|date: 2009/11/18> + 108.600|date: 2009/11/19> + 106.100|date: 2009/11/20> + 107.990|date: 2009/11/23> + 108.630|date: 2009/11/24> + 107.360|date: 2009/11/25> + 105.240|date: 2009/11/27> + 105.070|date: 2009/11/30> + 107.750|date: 2009/12/01> + 107.590|date: 2009/12/02> + 107.010|date: 2009/12/03> + 106.620|date: 2009/12/04> + 104.810|date: 2009/12/07> + 103.680|date: 2009/12/08> + 105.040|date: 2009/12/09> + 103.920|date: 2009/12/10> + 107.200|date: 2009/12/11> + 110.070|date: 2009/12/14> + 108.930|date: 2009/12/15> + 107.200|date: 2009/12/16> + 106.350|date: 2009/12/17> + 107.000|date: 2009/12/18> + 106.420|date: 2009/12/21> + 108.320|date: 2009/12/22> + 110.430|date: 2009/12/23> + 108.880|date: 2009/12/24> + 110.220|date: 2009/12/28> + 112.400|date: 2009/12/29> + 112.290|date: 2009/12/30> + 113.240|date: 2009/12/31> + 113.090|date: 2010/01/04> + 112.000|date: 2010/01/05> + 107.200|date: 2010/01/06> + 104.770|date: 2010/01/07> + 107.710|date: 2010/01/08> + 108.810|date: 2010/01/11> + 107.870|date: 2010/01/12> + 106.130|date: 2010/01/13> + 107.550|date: 2010/01/14> + 109.410|date: 2010/01/15> + 106.880|date: 2010/01/19> + 108.340|date: 2010/01/20> + 107.760|date: 2010/01/21> + 103.270|date: 2010/01/22> + 103.650|date: 2010/01/25> + 100.440|date: 2010/01/26> + 96.610|date: 2010/01/27> + 97.700|date: 2010/01/28> + 96.310|date: 2010/01/29> + 96.340|date: 2010/02/01> + 98.190|date: 2010/02/02> + 99.620|date: 2010/02/03> + 99.095|date: 2010/02/04> + 95.420|date: 2010/02/05> + 99.490|date: 2010/02/08> + 98.250|date: 2010/02/09> + 96.570|date: 2010/02/10> + 96.890|date: 2010/02/11> + 98.665|date: 2010/02/12> + 101.290|date: 2010/02/16> + 104.380|date: 2010/02/17> + 102.760|date: 2010/02/18> + 101.690|date: 2010/02/19> + 103.810|date: 2010/02/22> + 102.160|date: 2010/02/23> + 102.610|date: 2010/02/24> + 102.540|date: 2010/02/25> + 105.400|date: 2010/02/26> + 107.230|date: 2010/03/01> + 108.370|date: 2010/03/02> + 108.380|date: 2010/03/03> + 107.290|date: 2010/03/04> + 109.460|date: 2010/03/05> + 109.300|date: 2010/03/08> + 109.900|date: 2010/03/09> + 109.840|date: 2010/03/10> + 109.910|date: 2010/03/11> + 111.990|date: 2010/03/12> + 108.600|date: 2010/03/15> + 109.010|date: 2010/03/16> + 109.250|date: 2010/03/17> + 109.850|date: 2010/03/18> + 109.890|date: 2010/03/19> + 107.430|date: 2010/03/22> + 110.210|date: 2010/03/23> + 109.650|date: 2010/03/24> + 111.070|date: 2010/03/25> + 110.260|date: 2010/03/26> + 111.490|date: 2010/03/29> + 111.360|date: 2010/03/30> + 110.320|date: 2010/03/31> + 112.730|date: 2010/04/01> + 112.630|date: 2010/04/05> + 108.920|date: 2010/04/06> + 106.880|date: 2010/04/07> + 105.760|date: 2010/04/08> + 107.080|date: 2010/04/09> + 106.970|date: 2010/04/12> + 108.750|date: 2010/04/13> + 109.320|date: 2010/04/14> + 110.330|date: 2010/04/15> + 111.170|date: 2010/04/16> + 107.030|date: 2010/04/19> + 109.970|date: 2010/04/20> + 112.700|date: 2010/04/21> + 111.170|date: 2010/04/22> + 117.290|date: 2010/04/23> + 118.500|date: 2010/04/26> + 120.960|date: 2010/04/27> + 116.810|date: 2010/04/28> + 117.990|date: 2010/04/29> + 118.180|date: 2010/04/30> + 117.300|date: 2010/05/03> + 115.700|date: 2010/05/04> + 112.900|date: 2010/05/05> + 118.950|date: 2010/05/06> + 116.810|date: 2010/05/07> + 119.210|date: 2010/05/10> + 122.470|date: 2010/05/11> + 120.970|date: 2010/05/12> + 122.560|date: 2010/05/13> + 121.280|date: 2010/05/14> + 118.740|date: 2010/05/17> + 120.040|date: 2010/05/18> + 113.970|date: 2010/05/19> + 111.490|date: 2010/05/20> + 108.990|date: 2010/05/21> + 115.540|date: 2010/05/24> + 111.820|date: 2010/05/25> + 114.280|date: 2010/05/26> + 114.430|date: 2010/05/27> + 117.100|date: 2010/05/28> + 115.690|date: 2010/06/01> + 117.070|date: 2010/06/02> + 122.220|date: 2010/06/03> + 118.640|date: 2010/06/04> + 118.660|date: 2010/06/07> + 117.640|date: 2010/06/08> + 116.100|date: 2010/06/09> + 115.810|date: 2010/06/10> + 118.230|date: 2010/06/11> + 125.280|date: 2010/06/14> + 123.160|date: 2010/06/15> + 121.930|date: 2010/06/16> + 123.910|date: 2010/06/17> + 122.230|date: 2010/06/18> + 123.200|date: 2010/06/21> + 121.750|date: 2010/06/22> + 118.870|date: 2010/06/23> + 116.400|date: 2010/06/24> + 115.500|date: 2010/06/25> + 118.360|date: 2010/06/28> + 116.600|date: 2010/06/29> + 113.780|date: 2010/06/30> + 113.620|date: 2010/07/01> + 112.630|date: 2010/07/02> + 107.600|date: 2010/07/06> + 104.080|date: 2010/07/07> + 107.150|date: 2010/07/08> + 107.090|date: 2010/07/09> + 106.340|date: 2010/07/12> + 107.710|date: 2010/07/13> + 107.390|date: 2010/07/14> + 105.810|date: 2010/07/15> + 104.300|date: 2010/07/16> + 101.790|date: 2010/07/19> + 103.010|date: 2010/07/20> + 109.080|date: 2010/07/21> + 105.800|date: 2010/07/22> + 105.650|date: 2010/07/23> + 108.670|date: 2010/07/26> + 108.470|date: 2010/07/27> + 107.150|date: 2010/07/28> + 107.020|date: 2010/07/29> + 105.670|date: 2010/07/30> + 107.000|date: 2010/08/02> + 108.250|date: 2010/08/03> + 108.250|date: 2010/08/04> + 110.000|date: 2010/08/05> + 107.910|date: 2010/08/06> + 107.980|date: 2010/08/09> + 107.450|date: 2010/08/10> + 104.910|date: 2010/08/11> + 100.880|date: 2010/08/12> + 100.320|date: 2010/08/13> + 97.300|date: 2010/08/16> + 99.100|date: 2010/08/17> + 99.220|date: 2010/08/19> + 96.920|date: 2010/08/20> high |ticker: ICE> => 96.220|date: 2009/08/21> + 98.580|date: 2009/08/24> + 96.290|date: 2009/08/25> + 93.090|date: 2009/08/26> + 93.490|date: 2009/08/27> + 93.670|date: 2009/08/28> + 94.090|date: 2009/08/31> + 95.300|date: 2009/09/01> + 92.980|date: 2009/09/02> + 91.790|date: 2009/09/03> + 90.620|date: 2009/09/04> + 90.970|date: 2009/09/09> + 89.410|date: 2009/09/10> + 89.600|date: 2009/09/11> + 90.220|date: 2009/09/14> + 91.350|date: 2009/09/15> + 95.260|date: 2009/09/16> + 97.980|date: 2009/09/17> + 99.100|date: 2009/09/18> + 97.860|date: 2009/09/21> + 99.390|date: 2009/09/22> + 100.730|date: 2009/09/23> + 97.530|date: 2009/09/24> + 92.899|date: 2009/09/25> + 95.280|date: 2009/09/28> + 96.500|date: 2009/09/29> + 99.000|date: 2009/09/30> + 97.450|date: 2009/10/01> + 94.280|date: 2009/10/02> + 95.050|date: 2009/10/05> + 96.440|date: 2009/10/06> + 95.540|date: 2009/10/07> + 94.910|date: 2009/10/08> + 96.350|date: 2009/10/09> + 96.960|date: 2009/10/12> + 96.300|date: 2009/10/13> + 98.500|date: 2009/10/14> + 98.500|date: 2009/10/15> + 106.250|date: 2009/10/16> + 107.270|date: 2009/10/19> + 107.920|date: 2009/10/20> + 109.590|date: 2009/10/21> + 107.970|date: 2009/10/22> + 106.960|date: 2009/10/23> + 107.450|date: 2009/10/26> + 104.410|date: 2009/10/27> + 104.220|date: 2009/10/28> + 104.710|date: 2009/11/05> + 106.290|date: 2009/11/06> + 108.900|date: 2009/11/09> + 107.920|date: 2009/11/10> + 109.940|date: 2009/11/11> + 109.500|date: 2009/11/12> + 108.990|date: 2009/11/13> + 111.350|date: 2009/11/16> + 111.020|date: 2009/11/17> + 109.750|date: 2009/11/18> + 108.940|date: 2009/11/19> + 107.310|date: 2009/11/20> + 110.510|date: 2009/11/23> + 108.640|date: 2009/11/24> + 108.470|date: 2009/11/25> + 106.720|date: 2009/11/27> + 106.960|date: 2009/11/30> + 108.480|date: 2009/12/01> + 109.760|date: 2009/12/02> + 107.430|date: 2009/12/03> + 107.240|date: 2009/12/04> + 104.810|date: 2009/12/07> + 105.110|date: 2009/12/08> + 105.950|date: 2009/12/09> + 107.999|date: 2009/12/10> + 109.970|date: 2009/12/11> + 110.340|date: 2009/12/14> + 109.210|date: 2009/12/15> + 107.500|date: 2009/12/16> + 107.280|date: 2009/12/17> + 107.660|date: 2009/12/18> + 108.760|date: 2009/12/21> + 110.550|date: 2009/12/22> + 110.430|date: 2009/12/23> + 109.720|date: 2009/12/24> + 113.580|date: 2009/12/28> + 114.000|date: 2009/12/29> + 114.930|date: 2009/12/30> + 113.750|date: 2009/12/31> + 113.500|date: 2010/01/04> + 112.010|date: 2010/01/05> + 108.550|date: 2010/01/06> + 108.560|date: 2010/01/07> + 110.600|date: 2010/01/08> + 109.810|date: 2010/01/11> + 108.970|date: 2010/01/12> + 108.240|date: 2010/01/13> + 110.690|date: 2010/01/14> + 110.030|date: 2010/01/15> + 109.640|date: 2010/01/19> + 108.750|date: 2010/01/20> + 108.190|date: 2010/01/21> + 104.600|date: 2010/01/22> + 104.470|date: 2010/01/25> + 100.440|date: 2010/01/26> + 97.350|date: 2010/01/27> + 97.740|date: 2010/01/28> + 99.000|date: 2010/01/29> + 98.240|date: 2010/02/01> + 100.480|date: 2010/02/02> + 101.670|date: 2010/02/03> + 99.095|date: 2010/02/04> + 98.540|date: 2010/02/05> + 100.660|date: 2010/02/08> + 99.780|date: 2010/02/09> + 97.940|date: 2010/02/10> + 100.370|date: 2010/02/11> + 100.800|date: 2010/02/12> + 104.330|date: 2010/02/16> + 104.750|date: 2010/02/17> + 103.430|date: 2010/02/18> + 104.100|date: 2010/02/19> + 104.220|date: 2010/02/22> + 103.730|date: 2010/02/23> + 104.510|date: 2010/02/24> + 105.450|date: 2010/02/25> + 107.470|date: 2010/02/26> + 108.450|date: 2010/03/01> + 109.670|date: 2010/03/02> + 109.180|date: 2010/03/03> + 109.440|date: 2010/03/04> + 109.780|date: 2010/03/05> + 110.400|date: 2010/03/08> + 110.250|date: 2010/03/09> + 110.390|date: 2010/03/10> + 111.980|date: 2010/03/11> + 112.590|date: 2010/03/12> + 109.200|date: 2010/03/15> + 109.500|date: 2010/03/16> + 110.300|date: 2010/03/17> + 111.435|date: 2010/03/18> + 110.410|date: 2010/03/19> + 110.160|date: 2010/03/22> + 110.230|date: 2010/03/23> + 111.255|date: 2010/03/24> + 112.190|date: 2010/03/25> + 112.350|date: 2010/03/26> + 112.000|date: 2010/03/29> + 111.500|date: 2010/03/30> + 113.620|date: 2010/03/31> + 113.960|date: 2010/04/01> + 113.140|date: 2010/04/05> + 109.070|date: 2010/04/06> + 107.520|date: 2010/04/07> + 107.490|date: 2010/04/08> + 108.010|date: 2010/04/09> + 109.720|date: 2010/04/12> + 109.480|date: 2010/04/13> + 110.772|date: 2010/04/14> + 111.650|date: 2010/04/15> + 111.550|date: 2010/04/16> + 109.730|date: 2010/04/19> + 112.500|date: 2010/04/20> + 112.880|date: 2010/04/21> + 118.710|date: 2010/04/22> + 118.680|date: 2010/04/23> + 122.660|date: 2010/04/26> + 121.000|date: 2010/04/27> + 118.200|date: 2010/04/28> + 119.490|date: 2010/04/29> + 119.350|date: 2010/04/30> + 117.980|date: 2010/05/03> + 116.080|date: 2010/05/04> + 120.000|date: 2010/05/05> + 120.420|date: 2010/05/06> + 118.600|date: 2010/05/07> + 123.560|date: 2010/05/10> + 124.850|date: 2010/05/11> + 123.890|date: 2010/05/12> + 125.000|date: 2010/05/13> + 121.385|date: 2010/05/14> + 119.730|date: 2010/05/17> + 121.210|date: 2010/05/18> + 115.400|date: 2010/05/19> + 113.000|date: 2010/05/20> + 115.200|date: 2010/05/21> + 117.800|date: 2010/05/24> + 114.100|date: 2010/05/25> + 115.760|date: 2010/05/26> + 117.450|date: 2010/05/27> + 118.240|date: 2010/05/28> + 118.250|date: 2010/06/01> + 121.500|date: 2010/06/02> + 122.490|date: 2010/06/03> + 120.530|date: 2010/06/04> + 120.427|date: 2010/06/07> + 118.130|date: 2010/06/08> + 118.799|date: 2010/06/09> + 119.190|date: 2010/06/10> + 124.000|date: 2010/06/11> + 125.420|date: 2010/06/14> + 124.410|date: 2010/06/15> + 129.530|date: 2010/06/16> + 124.500|date: 2010/06/17> + 123.230|date: 2010/06/18> + 124.030|date: 2010/06/21> + 123.410|date: 2010/06/22> + 120.150|date: 2010/06/23> + 116.950|date: 2010/06/24> + 119.140|date: 2010/06/25> + 119.500|date: 2010/06/28> + 116.980|date: 2010/06/29> + 115.900|date: 2010/06/30> + 114.440|date: 2010/07/01> + 112.720|date: 2010/07/02> + 107.890|date: 2010/07/06> + 107.070|date: 2010/07/07> + 108.010|date: 2010/07/08> + 108.200|date: 2010/07/09> + 107.308|date: 2010/07/12> + 108.600|date: 2010/07/13> + 107.810|date: 2010/07/14> + 106.750|date: 2010/07/15> + 105.380|date: 2010/07/16> + 103.590|date: 2010/07/19> + 107.830|date: 2010/07/20> + 109.080|date: 2010/07/21> + 107.492|date: 2010/07/22> + 108.490|date: 2010/07/23> + 108.670|date: 2010/07/26> + 108.900|date: 2010/07/27> + 108.220|date: 2010/07/28> + 108.160|date: 2010/07/29> + 106.470|date: 2010/07/30> + 108.850|date: 2010/08/02> + 108.425|date: 2010/08/03> + 111.550|date: 2010/08/04> + 110.000|date: 2010/08/05> + 108.960|date: 2010/08/06> + 108.670|date: 2010/08/09> + 108.000|date: 2010/08/10> + 104.990|date: 2010/08/11> + 101.380|date: 2010/08/12> + 100.790|date: 2010/08/13> + 98.610|date: 2010/08/16> + 100.350|date: 2010/08/17> + 99.796|date: 2010/08/19> + 97.710|date: 2010/08/20> low |ticker: ICE> => 93.940|date: 2009/08/21> + 94.110|date: 2009/08/24> + 92.230|date: 2009/08/25> + 91.400|date: 2009/08/26> + 91.010|date: 2009/08/27> + 91.360|date: 2009/08/28> + 90.780|date: 2009/08/31> + 91.270|date: 2009/09/01> + 90.410|date: 2009/09/02> + 88.490|date: 2009/09/03> + 87.200|date: 2009/09/04> + 88.390|date: 2009/09/09> + 86.500|date: 2009/09/10> + 87.400|date: 2009/09/11> + 86.660|date: 2009/09/14> + 88.240|date: 2009/09/15> + 90.350|date: 2009/09/16> + 94.460|date: 2009/09/17> + 95.410|date: 2009/09/18> + 90.500|date: 2009/09/21> + 95.500|date: 2009/09/22> + 97.410|date: 2009/09/23> + 92.240|date: 2009/09/24> + 90.310|date: 2009/09/25> + 91.320|date: 2009/09/28> + 94.750|date: 2009/09/29> + 94.816|date: 2009/09/30> + 92.010|date: 2009/10/01> + 91.000|date: 2009/10/02> + 91.800|date: 2009/10/05> + 94.310|date: 2009/10/06> + 93.030|date: 2009/10/07> + 93.170|date: 2009/10/08> + 93.000|date: 2009/10/09> + 94.610|date: 2009/10/12> + 94.410|date: 2009/10/13> + 96.100|date: 2009/10/14> + 96.120|date: 2009/10/15> + 99.000|date: 2009/10/16> + 104.230|date: 2009/10/19> + 104.930|date: 2009/10/20> + 105.250|date: 2009/10/21> + 105.500|date: 2009/10/22> + 104.100|date: 2009/10/23> + 102.930|date: 2009/10/26> + 102.480|date: 2009/10/27> + 100.520|date: 2009/10/28> + 100.880|date: 2009/11/05> + 102.762|date: 2009/11/06> + 106.360|date: 2009/11/09> + 106.140|date: 2009/11/10> + 107.300|date: 2009/11/11> + 107.340|date: 2009/11/12> + 106.750|date: 2009/11/13> + 108.580|date: 2009/11/16> + 108.860|date: 2009/11/17> + 108.500|date: 2009/11/18> + 105.500|date: 2009/11/19> + 105.090|date: 2009/11/20> + 107.590|date: 2009/11/23> + 106.230|date: 2009/11/24> + 107.030|date: 2009/11/25> + 104.220|date: 2009/11/27> + 104.480|date: 2009/11/30> + 106.500|date: 2009/12/01> + 106.300|date: 2009/12/02> + 104.800|date: 2009/12/03> + 102.830|date: 2009/12/04> + 102.250|date: 2009/12/07> + 103.170|date: 2009/12/08> + 103.900|date: 2009/12/09> + 103.920|date: 2009/12/10> + 106.500|date: 2009/12/11> + 108.330|date: 2009/12/14> + 106.410|date: 2009/12/15> + 105.880|date: 2009/12/16> + 106.050|date: 2009/12/17> + 104.290|date: 2009/12/18> + 106.420|date: 2009/12/21> + 108.025|date: 2009/12/22> + 108.610|date: 2009/12/23> + 108.560|date: 2009/12/24> + 109.700|date: 2009/12/28> + 111.900|date: 2009/12/29> + 111.600|date: 2009/12/30> + 112.160|date: 2009/12/31> + 111.898|date: 2010/01/04> + 107.750|date: 2010/01/05> + 104.630|date: 2010/01/06> + 104.550|date: 2010/01/07> + 106.780|date: 2010/01/08> + 107.670|date: 2010/01/11> + 104.780|date: 2010/01/12> + 105.440|date: 2010/01/13> + 106.980|date: 2010/01/14> + 107.000|date: 2010/01/15> + 106.400|date: 2010/01/19> + 106.362|date: 2010/01/20> + 101.510|date: 2010/01/21> + 99.810|date: 2010/01/22> + 100.900|date: 2010/01/25> + 95.200|date: 2010/01/26> + 93.500|date: 2010/01/27> + 94.500|date: 2010/01/28> + 94.680|date: 2010/01/29> + 94.900|date: 2010/02/01> + 97.530|date: 2010/02/02> + 99.370|date: 2010/02/03> + 94.010|date: 2010/02/04> + 94.460|date: 2010/02/05> + 97.040|date: 2010/02/08> + 97.170|date: 2010/02/09> + 94.450|date: 2010/02/10> + 96.700|date: 2010/02/11> + 98.300|date: 2010/02/12> + 101.110|date: 2010/02/16> + 101.600|date: 2010/02/17> + 101.640|date: 2010/02/18> + 101.630|date: 2010/02/19> + 102.590|date: 2010/02/22> + 101.850|date: 2010/02/23> + 102.510|date: 2010/02/24> + 101.850|date: 2010/02/25> + 104.630|date: 2010/02/26> + 106.280|date: 2010/03/01> + 107.600|date: 2010/03/02> + 107.130|date: 2010/03/03> + 107.190|date: 2010/03/04> + 108.350|date: 2010/03/05> + 108.300|date: 2010/03/08> + 108.969|date: 2010/03/09> + 108.180|date: 2010/03/10> + 109.440|date: 2010/03/11> + 109.170|date: 2010/03/12> + 107.010|date: 2010/03/15> + 107.970|date: 2010/03/16> + 108.800|date: 2010/03/17> + 108.580|date: 2010/03/18> + 107.730|date: 2010/03/19> + 106.890|date: 2010/03/22> + 108.690|date: 2010/03/23> + 108.710|date: 2010/03/24> + 109.770|date: 2010/03/25> + 110.250|date: 2010/03/26> + 110.330|date: 2010/03/29> + 109.910|date: 2010/03/30> + 110.200|date: 2010/03/31> + 111.890|date: 2010/04/01> + 110.040|date: 2010/04/05> + 105.650|date: 2010/04/06> + 105.740|date: 2010/04/07> + 105.530|date: 2010/04/08> + 106.620|date: 2010/04/09> + 106.970|date: 2010/04/12> + 108.280|date: 2010/04/13> + 109.011|date: 2010/04/14> + 110.330|date: 2010/04/15> + 107.200|date: 2010/04/16> + 106.800|date: 2010/04/19> + 108.890|date: 2010/04/20> + 110.300|date: 2010/04/21> + 110.650|date: 2010/04/22> + 115.950|date: 2010/04/23> + 118.030|date: 2010/04/26> + 115.620|date: 2010/04/27> + 115.210|date: 2010/04/28> + 116.010|date: 2010/04/29> + 116.590|date: 2010/04/30> + 116.000|date: 2010/05/03> + 113.050|date: 2010/05/04> + 112.270|date: 2010/05/05> + 110.000|date: 2010/05/06> + 113.490|date: 2010/05/07> + 118.460|date: 2010/05/10> + 120.250|date: 2010/05/11> + 120.970|date: 2010/05/12> + 121.860|date: 2010/05/13> + 117.000|date: 2010/05/14> + 116.570|date: 2010/05/17> + 113.870|date: 2010/05/18> + 111.260|date: 2010/05/19> + 109.400|date: 2010/05/20> + 107.930|date: 2010/05/21> + 114.160|date: 2010/05/24> + 109.400|date: 2010/05/25> + 112.560|date: 2010/05/26> + 114.430|date: 2010/05/27> + 115.600|date: 2010/05/28> + 114.140|date: 2010/06/01> + 117.070|date: 2010/06/02> + 120.290|date: 2010/06/03> + 117.350|date: 2010/06/04> + 116.880|date: 2010/06/07> + 113.500|date: 2010/06/08> + 114.180|date: 2010/06/09> + 115.810|date: 2010/06/10> + 118.230|date: 2010/06/11> + 122.710|date: 2010/06/14> + 121.930|date: 2010/06/15> + 121.930|date: 2010/06/16> + 120.800|date: 2010/06/17> + 121.580|date: 2010/06/18> + 120.830|date: 2010/06/21> + 119.190|date: 2010/06/22> + 116.610|date: 2010/06/23> + 114.260|date: 2010/06/24> + 115.000|date: 2010/06/25> + 115.850|date: 2010/06/28> + 113.080|date: 2010/06/29> + 112.580|date: 2010/06/30> + 109.720|date: 2010/07/01> + 104.760|date: 2010/07/02> + 101.740|date: 2010/07/06> + 102.570|date: 2010/07/07> + 105.560|date: 2010/07/08> + 105.640|date: 2010/07/09> + 105.790|date: 2010/07/12> + 107.260|date: 2010/07/13> + 104.430|date: 2010/07/14> + 103.650|date: 2010/07/15> + 101.340|date: 2010/07/16> + 101.450|date: 2010/07/19> + 102.510|date: 2010/07/20> + 104.200|date: 2010/07/21> + 105.230|date: 2010/07/22> + 105.650|date: 2010/07/23> + 106.900|date: 2010/07/26> + 106.800|date: 2010/07/27> + 106.450|date: 2010/07/28> + 105.700|date: 2010/07/29> + 104.130|date: 2010/07/30> + 106.740|date: 2010/08/02> + 106.750|date: 2010/08/03> + 108.250|date: 2010/08/04> + 107.960|date: 2010/08/05> + 106.700|date: 2010/08/06> + 106.070|date: 2010/08/09> + 105.380|date: 2010/08/10> + 101.795|date: 2010/08/11> + 99.520|date: 2010/08/12> + 95.570|date: 2010/08/13> + 96.180|date: 2010/08/16> + 97.710|date: 2010/08/17> + 97.370|date: 2010/08/19> + 96.500|date: 2010/08/20> close |ticker: ICE> => 95.940|date: 2009/08/21> + 94.280|date: 2009/08/24> + 93.370|date: 2009/08/25> + 92.980|date: 2009/08/26> + 91.300|date: 2009/08/27> + 93.410|date: 2009/08/28> + 93.800|date: 2009/08/31> + 91.360|date: 2009/09/01> + 90.590|date: 2009/09/02> + 89.940|date: 2009/09/03> + 89.560|date: 2009/09/04> + 88.870|date: 2009/09/09> + 89.360|date: 2009/09/10> + 88.190|date: 2009/09/11> + 90.220|date: 2009/09/14> + 90.420|date: 2009/09/15> + 95.040|date: 2009/09/16> + 96.370|date: 2009/09/17> + 97.630|date: 2009/09/18> + 96.890|date: 2009/09/21> + 98.850|date: 2009/09/22> + 97.420|date: 2009/09/23> + 93.030|date: 2009/09/24> + 91.050|date: 2009/09/25> + 94.990|date: 2009/09/28> + 95.040|date: 2009/09/29> + 97.190|date: 2009/09/30> + 93.840|date: 2009/10/01> + 91.320|date: 2009/10/02> + 94.990|date: 2009/10/05> + 95.490|date: 2009/10/06> + 94.090|date: 2009/10/07> + 93.370|date: 2009/10/08> + 95.960|date: 2009/10/09> + 95.600|date: 2009/10/12> + 95.750|date: 2009/10/13> + 97.290|date: 2009/10/14> + 98.250|date: 2009/10/15> + 105.840|date: 2009/10/16> + 106.030|date: 2009/10/19> + 105.950|date: 2009/10/20> + 106.430|date: 2009/10/21> + 106.560|date: 2009/10/22> + 104.540|date: 2009/10/23> + 103.250|date: 2009/10/26> + 102.780|date: 2009/10/27> + 100.610|date: 2009/10/28> + 104.530|date: 2009/11/05> + 106.010|date: 2009/11/06> + 107.920|date: 2009/11/09> + 107.450|date: 2009/11/10> + 108.130|date: 2009/11/11> + 107.830|date: 2009/11/12> + 108.530|date: 2009/11/13> + 110.030|date: 2009/11/16> + 109.270|date: 2009/11/17> + 109.400|date: 2009/11/18> + 106.760|date: 2009/11/19> + 106.770|date: 2009/11/20> + 108.600|date: 2009/11/23> + 107.470|date: 2009/11/24> + 107.920|date: 2009/11/25> + 104.820|date: 2009/11/27> + 106.790|date: 2009/11/30> + 107.810|date: 2009/12/01> + 106.620|date: 2009/12/02> + 105.090|date: 2009/12/03> + 105.100|date: 2009/12/04> + 104.030|date: 2009/12/07> + 105.040|date: 2009/12/08> + 105.350|date: 2009/12/09> + 106.000|date: 2009/12/10> + 109.490|date: 2009/12/11> + 109.760|date: 2009/12/14> + 106.720|date: 2009/12/15> + 106.920|date: 2009/12/16> + 106.560|date: 2009/12/17> + 106.670|date: 2009/12/18> + 108.100|date: 2009/12/21> + 110.290|date: 2009/12/22> + 108.890|date: 2009/12/23> + 109.690|date: 2009/12/24> + 112.520|date: 2009/12/28> + 112.600|date: 2009/12/29> + 113.330|date: 2009/12/30> + 112.300|date: 2009/12/31> + 112.870|date: 2010/01/04> + 108.620|date: 2010/01/05> + 105.270|date: 2010/01/06> + 108.140|date: 2010/01/07> + 108.480|date: 2010/01/08> + 108.500|date: 2010/01/11> + 105.730|date: 2010/01/12> + 107.620|date: 2010/01/13> + 109.610|date: 2010/01/14> + 107.030|date: 2010/01/15> + 109.080|date: 2010/01/19> + 107.640|date: 2010/01/20> + 103.560|date: 2010/01/21> + 100.160|date: 2010/01/22> + 100.920|date: 2010/01/25> + 95.310|date: 2010/01/26> + 97.060|date: 2010/01/27> + 95.340|date: 2010/01/28> + 95.480|date: 2010/01/29> + 97.930|date: 2010/02/01> + 99.040|date: 2010/02/02> + 99.810|date: 2010/02/03> + 95.570|date: 2010/02/04> + 98.470|date: 2010/02/05> + 97.040|date: 2010/02/08> + 98.870|date: 2010/02/09> + 95.680|date: 2010/02/10> + 99.490|date: 2010/02/11> + 100.510|date: 2010/02/12> + 104.160|date: 2010/02/16> + 102.810|date: 2010/02/17> + 102.360|date: 2010/02/18> + 103.500|date: 2010/02/19> + 102.760|date: 2010/02/22> + 102.180|date: 2010/02/23> + 104.200|date: 2010/02/24> + 105.090|date: 2010/02/25> + 107.290|date: 2010/02/26> + 108.090|date: 2010/03/01> + 108.190|date: 2010/03/02> + 107.340|date: 2010/03/03> + 108.950|date: 2010/03/04> + 109.440|date: 2010/03/05> + 110.220|date: 2010/03/08> + 109.710|date: 2010/03/09> + 110.000|date: 2010/03/10> + 111.660|date: 2010/03/11> + 110.230|date: 2010/03/12> + 108.890|date: 2010/03/15> + 108.710|date: 2010/03/16> + 109.450|date: 2010/03/17> + 109.540|date: 2010/03/18> + 108.110|date: 2010/03/19> + 109.880|date: 2010/03/22> + 109.850|date: 2010/03/23> + 110.490|date: 2010/03/24> + 109.900|date: 2010/03/25> + 111.080|date: 2010/03/26> + 111.360|date: 2010/03/29> + 110.360|date: 2010/03/30> + 112.180|date: 2010/03/31> + 112.680|date: 2010/04/01> + 110.390|date: 2010/04/05> + 107.070|date: 2010/04/06> + 106.170|date: 2010/04/07> + 107.030|date: 2010/04/08> + 107.040|date: 2010/04/09> + 108.580|date: 2010/04/12> + 108.920|date: 2010/04/13> + 110.680|date: 2010/04/14> + 111.650|date: 2010/04/15> + 107.510|date: 2010/04/16> + 109.440|date: 2010/04/19> + 112.420|date: 2010/04/20> + 111.870|date: 2010/04/21> + 116.840|date: 2010/04/22> + 118.260|date: 2010/04/23> + 120.280|date: 2010/04/26> + 115.820|date: 2010/04/27> + 116.450|date: 2010/04/28> + 118.820|date: 2010/04/29> + 116.630|date: 2010/04/30> + 116.860|date: 2010/05/03> + 113.430|date: 2010/05/04> + 118.940|date: 2010/05/05> + 117.040|date: 2010/05/06> + 114.680|date: 2010/05/07> + 123.390|date: 2010/05/10> + 120.430|date: 2010/05/11> + 122.580|date: 2010/05/12> + 121.920|date: 2010/05/13> + 118.190|date: 2010/05/14> + 119.360|date: 2010/05/17> + 114.690|date: 2010/05/18> + 114.020|date: 2010/05/19> + 109.520|date: 2010/05/20> + 115.090|date: 2010/05/21> + 114.180|date: 2010/05/24> + 113.900|date: 2010/05/25> + 113.100|date: 2010/05/26> + 117.350|date: 2010/05/27> + 116.130|date: 2010/05/28> + 115.830|date: 2010/06/01> + 121.400|date: 2010/06/02> + 121.220|date: 2010/06/03> + 117.905|date: 2010/06/04> + 116.970|date: 2010/06/07> + 116.070|date: 2010/06/08> + 114.780|date: 2010/06/09> + 118.970|date: 2010/06/10> + 123.410|date: 2010/06/11> + 122.920|date: 2010/06/14> + 123.250|date: 2010/06/15> + 126.940|date: 2010/06/16> + 122.330|date: 2010/06/17> + 122.170|date: 2010/06/18> + 121.480|date: 2010/06/21> + 119.410|date: 2010/06/22> + 117.520|date: 2010/06/23> + 114.520|date: 2010/06/24> + 118.360|date: 2010/06/25> + 118.000|date: 2010/06/28> + 113.880|date: 2010/06/29> + 113.030|date: 2010/06/30> + 112.630|date: 2010/07/01> + 106.230|date: 2010/07/02> + 103.910|date: 2010/07/06> + 106.780|date: 2010/07/07> + 107.310|date: 2010/07/08> + 106.640|date: 2010/07/09> + 106.610|date: 2010/07/12> + 108.000|date: 2010/07/13> + 105.900|date: 2010/07/14> + 105.530|date: 2010/07/15> + 101.540|date: 2010/07/16> + 102.890|date: 2010/07/19> + 107.540|date: 2010/07/20> + 104.380|date: 2010/07/21> + 106.520|date: 2010/07/22> + 108.360|date: 2010/07/23> + 108.000|date: 2010/07/26> + 107.200|date: 2010/07/27> + 106.650|date: 2010/07/28> + 106.470|date: 2010/07/29> + 105.620|date: 2010/07/30> + 108.640|date: 2010/08/02> + 107.410|date: 2010/08/03> + 110.310|date: 2010/08/04> + 108.960|date: 2010/08/05> + 107.330|date: 2010/08/06> + 108.540|date: 2010/08/09> + 106.250|date: 2010/08/10> + 102.020|date: 2010/08/11> + 100.510|date: 2010/08/12> + 96.460|date: 2010/08/13> + 98.210|date: 2010/08/16> + 99.910|date: 2010/08/17> + 97.420|date: 2010/08/19> + 97.050|date: 2010/08/20> volume |ticker: ICE> => 18903.000|date: 2009/08/21> + 19766.000|date: 2009/08/24> + 16747.000|date: 2009/08/25> + 14481.000|date: 2009/08/26> + 14475.000|date: 2009/08/27> + 13655.000|date: 2009/08/28> + 11549.000|date: 2009/08/31> + 13004.000|date: 2009/09/01> + 9982.000|date: 2009/09/02> + 11940.000|date: 2009/09/03> + 14874.000|date: 2009/09/04> + 13997.000|date: 2009/09/09> + 15442.000|date: 2009/09/10> + 9978.000|date: 2009/09/11> + 10458.000|date: 2009/09/14> + 13896.000|date: 2009/09/15> + 21600.000|date: 2009/09/16> + 17812.000|date: 2009/09/17> + 17939.000|date: 2009/09/18> + 9270.000|date: 2009/09/21> + 12694.000|date: 2009/09/22> + 14448.000|date: 2009/09/23> + 16375.000|date: 2009/09/24> + 11093.000|date: 2009/09/25> + 11771.000|date: 2009/09/28> + 9344.000|date: 2009/09/29> + 22532.000|date: 2009/09/30> + 19628.000|date: 2009/10/01> + 18475.000|date: 2009/10/02> + 13838.000|date: 2009/10/05> + 10260.000|date: 2009/10/06> + 11571.000|date: 2009/10/07> + 14832.000|date: 2009/10/08> + 12517.000|date: 2009/10/09> + 7748.000|date: 2009/10/12> + 7526.000|date: 2009/10/13> + 17027.000|date: 2009/10/14> + 7311.000|date: 2009/10/15> + 36298.000|date: 2009/10/16> + 22363.000|date: 2009/10/19> + 12877.000|date: 2009/10/20> + 13021.000|date: 2009/10/21> + 7562.000|date: 2009/10/22> + 8860.000|date: 2009/10/23> + 6894.000|date: 2009/10/26> + 7254.000|date: 2009/10/27> + 10504.000|date: 2009/10/28> + 10169.000|date: 2009/11/05> + 10864.000|date: 2009/11/06> + 8578.000|date: 2009/11/09> + 8324.000|date: 2009/11/10> + 9126.000|date: 2009/11/11> + 7344.000|date: 2009/11/12> + 5444.000|date: 2009/11/13> + 8741.000|date: 2009/11/16> + 5471.000|date: 2009/11/17> + 5067.000|date: 2009/11/18> + 9458.000|date: 2009/11/19> + 6043.000|date: 2009/11/20> + 7304.000|date: 2009/11/23> + 4726.000|date: 2009/11/24> + 4190.000|date: 2009/11/25> + 4749.000|date: 2009/11/27> + 7184.000|date: 2009/11/30> + 5483.000|date: 2009/12/01> + 8502.000|date: 2009/12/02> + 7616.000|date: 2009/12/03> + 8679.000|date: 2009/12/04> + 10113.000|date: 2009/12/07> + 7489.000|date: 2009/12/08> + 7319.000|date: 2009/12/09> + 9378.000|date: 2009/12/10> + 11333.000|date: 2009/12/11> + 8264.000|date: 2009/12/14> + 9244.000|date: 2009/12/15> + 5292.000|date: 2009/12/16> + 7500.000|date: 2009/12/17> + 10918.000|date: 2009/12/18> + 6009.000|date: 2009/12/21> + 5669.000|date: 2009/12/22> + 5028.000|date: 2009/12/23> + 987.000|date: 2009/12/24> + 10177.000|date: 2009/12/28> + 6502.000|date: 2009/12/29> + 7662.000|date: 2009/12/30> + 4430.000|date: 2009/12/31> + 7273.000|date: 2010/01/04> + 15607.000|date: 2010/01/05> + 19236.000|date: 2010/01/06> + 12596.000|date: 2010/01/07> + 12635.000|date: 2010/01/08> + 6199.000|date: 2010/01/11> + 14076.000|date: 2010/01/12> + 11608.000|date: 2010/01/13> + 9918.000|date: 2010/01/14> + 8412.000|date: 2010/01/15> + 9524.000|date: 2010/01/19> + 9351.000|date: 2010/01/20> + 22131.000|date: 2010/01/21> + 20774.000|date: 2010/01/22> + 11148.000|date: 2010/01/25> + 23816.000|date: 2010/01/26> + 22236.000|date: 2010/01/27> + 12123.000|date: 2010/01/28> + 14923.000|date: 2010/01/29> + 11895.000|date: 2010/02/01> + 11487.000|date: 2010/02/02> + 9706.000|date: 2010/02/03> + 19210.000|date: 2010/02/04> + 13715.000|date: 2010/02/05> + 16236.000|date: 2010/02/08> + 12496.000|date: 2010/02/09> + 22070.000|date: 2010/02/10> + 13465.000|date: 2010/02/11> + 9644.000|date: 2010/02/12> + 12279.000|date: 2010/02/16> + 11072.000|date: 2010/02/17> + 6266.000|date: 2010/02/18> + 11656.000|date: 2010/02/19> + 7533.000|date: 2010/02/22> + 8678.000|date: 2010/02/23> + 8218.000|date: 2010/02/24> + 8721.000|date: 2010/02/25> + 9441.000|date: 2010/02/26> + 7885.000|date: 2010/03/01> + 10255.000|date: 2010/03/02> + 8402.000|date: 2010/03/03> + 8222.000|date: 2010/03/04> + 8156.000|date: 2010/03/05> + 5368.000|date: 2010/03/08> + 9667.000|date: 2010/03/09> + 8815.000|date: 2010/03/10> + 7122.000|date: 2010/03/11> + 9523.000|date: 2010/03/12> + 6829.000|date: 2010/03/15> + 4057.000|date: 2010/03/16> + 5822.000|date: 2010/03/17> + 6215.000|date: 2010/03/18> + 8635.000|date: 2010/03/19> + 4941.000|date: 2010/03/22> + 4833.000|date: 2010/03/23> + 6934.000|date: 2010/03/24> + 6529.000|date: 2010/03/25> + 6370.000|date: 2010/03/26> + 7538.000|date: 2010/03/29> + 4771.000|date: 2010/03/30> + 12760.000|date: 2010/03/31> + 7736.000|date: 2010/04/01> + 11429.000|date: 2010/04/05> + 14821.000|date: 2010/04/06> + 5912.000|date: 2010/04/07> + 6977.000|date: 2010/04/08> + 5977.000|date: 2010/04/09> + 7120.000|date: 2010/04/12> + 4528.000|date: 2010/04/13> + 7234.000|date: 2010/04/14> + 6405.000|date: 2010/04/15> + 9856.000|date: 2010/04/16> + 5823.000|date: 2010/04/19> + 9383.000|date: 2010/04/20> + 5743.000|date: 2010/04/21> + 19437.000|date: 2010/04/22> + 9766.000|date: 2010/04/23> + 14966.000|date: 2010/04/26> + 12223.000|date: 2010/04/27> + 6884.000|date: 2010/04/28> + 6470.000|date: 2010/04/29> + 7739.000|date: 2010/04/30> + 6265.000|date: 2010/05/03> + 6261.000|date: 2010/05/04> + 11866.000|date: 2010/05/05> + 17095.000|date: 2010/05/06> + 12965.000|date: 2010/05/07> + 14291.000|date: 2010/05/10> + 17165.000|date: 2010/05/11> + 11504.000|date: 2010/05/12> + 8468.000|date: 2010/05/13> + 9552.000|date: 2010/05/14> + 11475.000|date: 2010/05/17> + 13117.000|date: 2010/05/18> + 9716.000|date: 2010/05/19> + 10878.000|date: 2010/05/20> + 14241.000|date: 2010/05/21> + 10714.000|date: 2010/05/24> + 9995.000|date: 2010/05/25> + 7824.000|date: 2010/05/26> + 7827.000|date: 2010/05/27> + 7770.000|date: 2010/05/28> + 8168.000|date: 2010/06/01> + 15210.000|date: 2010/06/02> + 7933.000|date: 2010/06/03> + 10715.000|date: 2010/06/04> + 7934.000|date: 2010/06/07> + 10967.000|date: 2010/06/08> + 8712.000|date: 2010/06/09> + 8487.000|date: 2010/06/10> + 12104.000|date: 2010/06/11> + 11309.000|date: 2010/06/14> + 12719.000|date: 2010/06/15> + 19714.000|date: 2010/06/16> + 23624.000|date: 2010/06/17> + 11097.000|date: 2010/06/18> + 7122.000|date: 2010/06/21> + 6668.000|date: 2010/06/22> + 6859.000|date: 2010/06/23> + 9364.000|date: 2010/06/24> + 10053.000|date: 2010/06/25> + 10043.000|date: 2010/06/28> + 10990.000|date: 2010/06/29> + 8419.000|date: 2010/06/30> + 8144.000|date: 2010/07/01> + 19187.000|date: 2010/07/02> + 16093.000|date: 2010/07/06> + 15181.000|date: 2010/07/07> + 8980.000|date: 2010/07/08> + 8232.000|date: 2010/07/09> + 5344.000|date: 2010/07/12> + 8099.000|date: 2010/07/13> + 12597.000|date: 2010/07/14> + 10202.000|date: 2010/07/15> + 9953.000|date: 2010/07/16> + 7339.000|date: 2010/07/19> + 13822.000|date: 2010/07/20> + 7513.000|date: 2010/07/21> + 4840.000|date: 2010/07/22> + 4850.000|date: 2010/07/23> + 5743.000|date: 2010/07/26> + 6565.000|date: 2010/07/27> + 4024.000|date: 2010/07/28> + 3962.000|date: 2010/07/29> + 6095.000|date: 2010/07/30> + 6850.000|date: 2010/08/02> + 7742.000|date: 2010/08/03> + 10592.000|date: 2010/08/04> + 5969.000|date: 2010/08/05> + 5338.000|date: 2010/08/06> + 6654.000|date: 2010/08/09> + 10056.000|date: 2010/08/10> + 13667.000|date: 2010/08/11> + 7218.000|date: 2010/08/12> + 18973.000|date: 2010/08/13> + 11778.000|date: 2010/08/16> + 12064.000|date: 2010/08/17> + 6883.000|date: 2010/08/19> + 8121.000|date: 2010/08/20> open |ticker: IFF> => 35.520|date: 2009/08/21> + 36.490|date: 2009/08/24> + 36.210|date: 2009/08/25> + 35.910|date: 2009/08/26> + 35.980|date: 2009/08/27> + 36.220|date: 2009/08/28> + 35.710|date: 2009/08/31> + 35.500|date: 2009/09/01> + 34.910|date: 2009/09/02> + 34.920|date: 2009/09/03> + 35.010|date: 2009/09/04> + 35.820|date: 2009/09/09> + 36.790|date: 2009/09/10> + 37.280|date: 2009/09/11> + 36.880|date: 2009/09/14> + 37.780|date: 2009/09/15> + 38.440|date: 2009/09/16> + 38.700|date: 2009/09/17> + 38.720|date: 2009/09/18> + 38.820|date: 2009/09/21> + 39.180|date: 2009/09/22> + 38.860|date: 2009/09/23> + 38.220|date: 2009/09/24> + 37.330|date: 2009/09/25> + 37.050|date: 2009/09/28> + 38.060|date: 2009/09/29> + 37.880|date: 2009/09/30> + 37.780|date: 2009/10/01> + 36.670|date: 2009/10/02> + 36.980|date: 2009/10/05> + 37.500|date: 2009/10/06> + 37.470|date: 2009/10/07> + 38.240|date: 2009/10/08> + 38.590|date: 2009/10/09> + 38.700|date: 2009/10/12> + 38.640|date: 2009/10/13> + 39.070|date: 2009/10/14> + 38.960|date: 2009/10/15> + 38.850|date: 2009/10/16> + 39.080|date: 2009/10/19> + 38.860|date: 2009/10/20> + 40.320|date: 2009/10/21> + 39.690|date: 2009/10/22> + 40.260|date: 2009/10/23> + 39.720|date: 2009/10/26> + 39.080|date: 2009/10/27> + 38.920|date: 2009/10/28> + 39.720|date: 2009/11/05> + 40.100|date: 2009/11/06> + 40.420|date: 2009/11/09> + 40.900|date: 2009/11/10> + 41.500|date: 2009/11/11> + 40.920|date: 2009/11/12> + 40.800|date: 2009/11/13> + 41.150|date: 2009/11/16> + 41.390|date: 2009/11/17> + 41.510|date: 2009/11/18> + 40.980|date: 2009/11/19> + 40.270|date: 2009/11/20> + 40.910|date: 2009/11/23> + 40.950|date: 2009/11/24> + 40.770|date: 2009/11/25> + 40.320|date: 2009/11/27> + 40.270|date: 2009/11/30> + 40.870|date: 2009/12/01> + 41.130|date: 2009/12/02> + 41.050|date: 2009/12/03> + 41.300|date: 2009/12/04> + 41.280|date: 2009/12/07> + 41.600|date: 2009/12/08> + 41.310|date: 2009/12/09> + 41.980|date: 2009/12/10> + 41.650|date: 2009/12/11> + 41.430|date: 2009/12/14> + 41.570|date: 2009/12/15> + 41.640|date: 2009/12/16> + 41.250|date: 2009/12/17> + 41.020|date: 2009/12/18> + 40.580|date: 2009/12/21> + 40.790|date: 2009/12/22> + 40.800|date: 2009/12/23> + 41.280|date: 2009/12/24> + 41.460|date: 2009/12/28> + 41.520|date: 2009/12/29> + 41.500|date: 2009/12/30> + 41.650|date: 2009/12/31> + 41.510|date: 2010/01/04> + 41.860|date: 2010/01/05> + 41.510|date: 2010/01/06> + 41.640|date: 2010/01/07> + 41.320|date: 2010/01/08> + 41.550|date: 2010/01/11> + 41.210|date: 2010/01/12> + 41.430|date: 2010/01/13> + 41.890|date: 2010/01/14> + 42.030|date: 2010/01/15> + 42.060|date: 2010/01/19> + 42.340|date: 2010/01/20> + 42.350|date: 2010/01/21> + 41.480|date: 2010/01/22> + 41.390|date: 2010/01/25> + 40.650|date: 2010/01/26> + 40.200|date: 2010/01/27> + 40.350|date: 2010/01/28> + 40.160|date: 2010/01/29> + 40.030|date: 2010/02/01> + 40.380|date: 2010/02/02> + 40.800|date: 2010/02/03> + 41.040|date: 2010/02/04> + 40.150|date: 2010/02/05> + 40.170|date: 2010/02/08> + 40.320|date: 2010/02/09> + 41.110|date: 2010/02/10> + 41.280|date: 2010/02/11> + 41.250|date: 2010/02/12> + 41.870|date: 2010/02/16> + 42.130|date: 2010/02/17> + 42.080|date: 2010/02/18> + 42.210|date: 2010/02/19> + 42.480|date: 2010/02/22> + 42.190|date: 2010/02/23> + 41.910|date: 2010/02/24> + 41.500|date: 2010/02/25> + 42.120|date: 2010/02/26> + 42.200|date: 2010/03/01> + 42.500|date: 2010/03/02> + 42.890|date: 2010/03/03> + 43.270|date: 2010/03/04> + 43.850|date: 2010/03/05> + 44.450|date: 2010/03/08> + 44.210|date: 2010/03/09> + 43.830|date: 2010/03/10> + 43.790|date: 2010/03/11> + 44.380|date: 2010/03/12> + 44.720|date: 2010/03/15> + 45.000|date: 2010/03/16> + 45.430|date: 2010/03/17> + 45.460|date: 2010/03/18> + 45.440|date: 2010/03/19> + 44.490|date: 2010/03/22> + 45.450|date: 2010/03/23> + 46.040|date: 2010/03/24> + 45.980|date: 2010/03/25> + 45.750|date: 2010/03/26> + 46.810|date: 2010/03/29> + 48.080|date: 2010/03/30> + 47.690|date: 2010/03/31> + 47.990|date: 2010/04/01> + 48.180|date: 2010/04/05> + 48.530|date: 2010/04/06> + 48.890|date: 2010/04/07> + 48.800|date: 2010/04/08> + 48.980|date: 2010/04/09> + 49.940|date: 2010/04/12> + 49.880|date: 2010/04/13> + 50.590|date: 2010/04/14> + 50.740|date: 2010/04/15> + 51.340|date: 2010/04/16> + 50.190|date: 2010/04/19> + 50.740|date: 2010/04/20> + 50.710|date: 2010/04/21> + 49.910|date: 2010/04/22> + 50.950|date: 2010/04/23> + 51.705|date: 2010/04/26> + 51.160|date: 2010/04/27> + 50.510|date: 2010/04/28> + 50.730|date: 2010/04/29> + 51.390|date: 2010/04/30> + 50.150|date: 2010/05/03> + 50.520|date: 2010/05/04> + 49.040|date: 2010/05/05> + 48.240|date: 2010/05/06> + 46.360|date: 2010/05/07> + 46.790|date: 2010/05/10> + 46.520|date: 2010/05/11> + 46.670|date: 2010/05/12> + 47.460|date: 2010/05/13> + 46.700|date: 2010/05/14> + 46.230|date: 2010/05/17> + 46.540|date: 2010/05/18> + 45.190|date: 2010/05/19> + 43.900|date: 2010/05/20> + 42.680|date: 2010/05/21> + 43.970|date: 2010/05/24> + 44.060|date: 2010/05/25> + 43.710|date: 2010/05/26> + 44.190|date: 2010/05/27> + 45.050|date: 2010/05/28> + 44.030|date: 2010/06/01> + 44.000|date: 2010/06/02> + 44.800|date: 2010/06/03> + 43.750|date: 2010/06/04> + 43.180|date: 2010/06/07> + 43.180|date: 2010/06/08> + 44.540|date: 2010/06/09> + 44.790|date: 2010/06/10> + 44.800|date: 2010/06/11> + 46.170|date: 2010/06/14> + 45.680|date: 2010/06/15> + 46.330|date: 2010/06/16> + 46.470|date: 2010/06/17> + 46.660|date: 2010/06/18> + 47.030|date: 2010/06/21> + 46.170|date: 2010/06/22> + 45.570|date: 2010/06/23> + 45.190|date: 2010/06/24> + 44.580|date: 2010/06/25> + 44.490|date: 2010/06/28> + 43.400|date: 2010/06/29> + 42.990|date: 2010/06/30> + 42.480|date: 2010/07/01> + 42.460|date: 2010/07/02> + 42.300|date: 2010/07/06> + 42.040|date: 2010/07/07> + 44.080|date: 2010/07/08> + 44.480|date: 2010/07/09> + 44.410|date: 2010/07/12> + 44.490|date: 2010/07/13> + 45.000|date: 2010/07/14> + 44.930|date: 2010/07/15> + 44.930|date: 2010/07/16> + 43.900|date: 2010/07/19> + 43.460|date: 2010/07/20> + 45.170|date: 2010/07/21> + 45.560|date: 2010/07/22> + 46.160|date: 2010/07/23> + 46.500|date: 2010/07/26> + 47.000|date: 2010/07/27> + 45.670|date: 2010/07/28> + 46.450|date: 2010/07/29> + 44.900|date: 2010/07/30> + 46.040|date: 2010/08/02> + 45.670|date: 2010/08/03> + 45.660|date: 2010/08/04> + 43.500|date: 2010/08/05> + 46.340|date: 2010/08/06> + 47.230|date: 2010/08/09> + 47.090|date: 2010/08/10> + 46.480|date: 2010/08/11> + 45.310|date: 2010/08/12> + 45.670|date: 2010/08/13> + 45.880|date: 2010/08/16> + 46.390|date: 2010/08/17> + 46.640|date: 2010/08/19> + 45.300|date: 2010/08/20> high |ticker: IFF> => 36.310|date: 2009/08/21> + 36.780|date: 2009/08/24> + 36.530|date: 2009/08/25> + 36.410|date: 2009/08/26> + 36.290|date: 2009/08/27> + 36.360|date: 2009/08/28> + 35.930|date: 2009/08/31> + 35.880|date: 2009/09/01> + 35.120|date: 2009/09/02> + 34.970|date: 2009/09/03> + 35.180|date: 2009/09/04> + 36.960|date: 2009/09/09> + 37.440|date: 2009/09/10> + 37.500|date: 2009/09/11> + 38.100|date: 2009/09/14> + 38.300|date: 2009/09/15> + 39.010|date: 2009/09/16> + 39.120|date: 2009/09/17> + 39.500|date: 2009/09/18> + 39.170|date: 2009/09/21> + 39.190|date: 2009/09/22> + 39.210|date: 2009/09/23> + 38.350|date: 2009/09/24> + 37.380|date: 2009/09/25> + 38.090|date: 2009/09/28> + 38.400|date: 2009/09/29> + 38.400|date: 2009/09/30> + 37.920|date: 2009/10/01> + 37.430|date: 2009/10/02> + 37.120|date: 2009/10/05> + 37.930|date: 2009/10/06> + 37.780|date: 2009/10/07> + 38.660|date: 2009/10/08> + 38.780|date: 2009/10/09> + 39.240|date: 2009/10/12> + 38.820|date: 2009/10/13> + 39.120|date: 2009/10/14> + 39.090|date: 2009/10/15> + 39.090|date: 2009/10/16> + 39.080|date: 2009/10/19> + 39.200|date: 2009/10/20> + 40.780|date: 2009/10/21> + 40.530|date: 2009/10/22> + 40.270|date: 2009/10/23> + 40.260|date: 2009/10/26> + 39.580|date: 2009/10/27> + 38.990|date: 2009/10/28> + 40.460|date: 2009/11/05> + 40.830|date: 2009/11/06> + 41.000|date: 2009/11/09> + 41.410|date: 2009/11/10> + 41.500|date: 2009/11/11> + 41.340|date: 2009/11/12> + 41.110|date: 2009/11/13> + 41.610|date: 2009/11/16> + 41.700|date: 2009/11/17> + 41.670|date: 2009/11/18> + 40.980|date: 2009/11/19> + 40.640|date: 2009/11/20> + 41.460|date: 2009/11/23> + 41.120|date: 2009/11/24> + 41.310|date: 2009/11/25> + 40.770|date: 2009/11/27> + 40.770|date: 2009/11/30> + 41.190|date: 2009/12/01> + 41.520|date: 2009/12/02> + 41.480|date: 2009/12/03> + 42.580|date: 2009/12/04> + 41.950|date: 2009/12/07> + 41.680|date: 2009/12/08> + 41.680|date: 2009/12/09> + 42.030|date: 2009/12/10> + 41.870|date: 2009/12/11> + 41.890|date: 2009/12/14> + 41.950|date: 2009/12/15> + 42.000|date: 2009/12/16> + 41.300|date: 2009/12/17> + 41.080|date: 2009/12/18> + 41.080|date: 2009/12/21> + 41.070|date: 2009/12/22> + 41.240|date: 2009/12/23> + 41.540|date: 2009/12/24> + 41.600|date: 2009/12/28> + 41.570|date: 2009/12/29> + 41.740|date: 2009/12/30> + 41.660|date: 2009/12/31> + 42.020|date: 2010/01/04> + 41.930|date: 2010/01/05> + 41.970|date: 2010/01/06> + 41.840|date: 2010/01/07> + 41.400|date: 2010/01/08> + 41.620|date: 2010/01/11> + 41.520|date: 2010/01/12> + 42.145|date: 2010/01/13> + 42.200|date: 2010/01/14> + 42.220|date: 2010/01/15> + 42.760|date: 2010/01/19> + 42.390|date: 2010/01/20> + 42.900|date: 2010/01/21> + 41.760|date: 2010/01/22> + 41.410|date: 2010/01/25> + 40.870|date: 2010/01/26> + 40.570|date: 2010/01/27> + 40.490|date: 2010/01/28> + 40.750|date: 2010/01/29> + 40.440|date: 2010/02/01> + 41.150|date: 2010/02/02> + 41.490|date: 2010/02/03> + 41.110|date: 2010/02/04> + 40.760|date: 2010/02/05> + 40.540|date: 2010/02/08> + 41.400|date: 2010/02/09> + 41.650|date: 2010/02/10> + 41.730|date: 2010/02/11> + 41.770|date: 2010/02/12> + 42.030|date: 2010/02/16> + 42.610|date: 2010/02/17> + 42.420|date: 2010/02/18> + 42.700|date: 2010/02/19> + 42.480|date: 2010/02/22> + 42.300|date: 2010/02/23> + 42.130|date: 2010/02/24> + 41.970|date: 2010/02/25> + 42.230|date: 2010/02/26> + 42.420|date: 2010/03/01> + 42.850|date: 2010/03/02> + 43.320|date: 2010/03/03> + 43.750|date: 2010/03/04> + 44.570|date: 2010/03/05> + 44.560|date: 2010/03/08> + 44.360|date: 2010/03/09> + 44.110|date: 2010/03/10> + 44.130|date: 2010/03/11> + 44.730|date: 2010/03/12> + 45.000|date: 2010/03/15> + 45.410|date: 2010/03/16> + 45.490|date: 2010/03/17> + 45.700|date: 2010/03/18> + 45.740|date: 2010/03/19> + 45.480|date: 2010/03/22> + 46.090|date: 2010/03/23> + 46.230|date: 2010/03/24> + 46.570|date: 2010/03/25> + 46.140|date: 2010/03/26> + 48.150|date: 2010/03/29> + 48.830|date: 2010/03/30> + 47.900|date: 2010/03/31> + 48.370|date: 2010/04/01> + 48.870|date: 2010/04/05> + 49.020|date: 2010/04/06> + 49.190|date: 2010/04/07> + 48.950|date: 2010/04/08> + 49.910|date: 2010/04/09> + 51.020|date: 2010/04/12> + 50.570|date: 2010/04/13> + 50.940|date: 2010/04/14> + 51.630|date: 2010/04/15> + 51.410|date: 2010/04/16> + 50.680|date: 2010/04/19> + 51.120|date: 2010/04/20> + 50.840|date: 2010/04/21> + 50.690|date: 2010/04/22> + 51.760|date: 2010/04/23> + 51.770|date: 2010/04/26> + 51.400|date: 2010/04/27> + 50.730|date: 2010/04/28> + 51.310|date: 2010/04/29> + 51.410|date: 2010/04/30> + 51.020|date: 2010/05/03> + 50.520|date: 2010/05/04> + 49.530|date: 2010/05/05> + 49.500|date: 2010/05/06> + 46.800|date: 2010/05/07> + 47.310|date: 2010/05/10> + 47.240|date: 2010/05/11> + 47.590|date: 2010/05/12> + 47.880|date: 2010/05/13> + 46.880|date: 2010/05/14> + 46.730|date: 2010/05/17> + 47.180|date: 2010/05/18> + 45.440|date: 2010/05/19> + 44.310|date: 2010/05/20> + 44.200|date: 2010/05/21> + 44.310|date: 2010/05/24> + 44.060|date: 2010/05/25> + 44.085|date: 2010/05/26> + 45.180|date: 2010/05/27> + 45.050|date: 2010/05/28> + 44.860|date: 2010/06/01> + 44.920|date: 2010/06/02> + 45.110|date: 2010/06/03> + 44.420|date: 2010/06/04> + 43.800|date: 2010/06/07> + 43.960|date: 2010/06/08> + 45.300|date: 2010/06/09> + 45.080|date: 2010/06/10> + 45.740|date: 2010/06/11> + 46.170|date: 2010/06/14> + 46.580|date: 2010/06/15> + 46.710|date: 2010/06/16> + 46.620|date: 2010/06/17> + 46.850|date: 2010/06/18> + 47.080|date: 2010/06/21> + 46.610|date: 2010/06/22> + 45.760|date: 2010/06/23> + 45.570|date: 2010/06/24> + 44.620|date: 2010/06/25> + 44.530|date: 2010/06/28> + 43.510|date: 2010/06/29> + 43.550|date: 2010/06/30> + 42.770|date: 2010/07/01> + 42.500|date: 2010/07/02> + 42.860|date: 2010/07/06> + 43.770|date: 2010/07/07> + 44.410|date: 2010/07/08> + 44.780|date: 2010/07/09> + 44.580|date: 2010/07/12> + 45.360|date: 2010/07/13> + 45.010|date: 2010/07/14> + 45.090|date: 2010/07/15> + 44.930|date: 2010/07/16> + 44.100|date: 2010/07/19> + 45.010|date: 2010/07/20> + 45.800|date: 2010/07/21> + 46.530|date: 2010/07/22> + 46.730|date: 2010/07/23> + 46.820|date: 2010/07/26> + 47.220|date: 2010/07/27> + 46.350|date: 2010/07/28> + 46.680|date: 2010/07/29> + 45.570|date: 2010/07/30> + 46.140|date: 2010/08/02> + 46.002|date: 2010/08/03> + 46.130|date: 2010/08/04> + 47.180|date: 2010/08/05> + 46.910|date: 2010/08/06> + 47.730|date: 2010/08/09> + 47.670|date: 2010/08/10> + 46.610|date: 2010/08/11> + 45.990|date: 2010/08/12> + 46.440|date: 2010/08/13> + 46.210|date: 2010/08/16> + 47.270|date: 2010/08/17> + 46.640|date: 2010/08/19> + 45.850|date: 2010/08/20> low |ticker: IFF> => 35.340|date: 2009/08/21> + 36.040|date: 2009/08/24> + 35.880|date: 2009/08/25> + 35.750|date: 2009/08/26> + 35.540|date: 2009/08/27> + 35.640|date: 2009/08/28> + 35.470|date: 2009/08/31> + 34.820|date: 2009/09/01> + 34.500|date: 2009/09/02> + 34.380|date: 2009/09/03> + 34.440|date: 2009/09/04> + 35.820|date: 2009/09/09> + 36.450|date: 2009/09/10> + 36.720|date: 2009/09/11> + 35.760|date: 2009/09/14> + 37.460|date: 2009/09/15> + 38.000|date: 2009/09/16> + 38.450|date: 2009/09/17> + 38.520|date: 2009/09/18> + 38.550|date: 2009/09/21> + 38.560|date: 2009/09/22> + 38.000|date: 2009/09/23> + 37.240|date: 2009/09/24> + 36.710|date: 2009/09/25> + 36.990|date: 2009/09/28> + 37.590|date: 2009/09/29> + 37.580|date: 2009/09/30> + 37.230|date: 2009/10/01> + 36.670|date: 2009/10/02> + 36.680|date: 2009/10/05> + 37.210|date: 2009/10/06> + 37.100|date: 2009/10/07> + 38.020|date: 2009/10/08> + 38.240|date: 2009/10/09> + 38.650|date: 2009/10/12> + 38.480|date: 2009/10/13> + 38.390|date: 2009/10/14> + 38.730|date: 2009/10/15> + 38.580|date: 2009/10/16> + 38.620|date: 2009/10/19> + 38.660|date: 2009/10/20> + 39.680|date: 2009/10/21> + 39.530|date: 2009/10/22> + 39.340|date: 2009/10/23> + 38.970|date: 2009/10/26> + 38.880|date: 2009/10/27> + 37.740|date: 2009/10/28> + 39.720|date: 2009/11/05> + 40.030|date: 2009/11/06> + 40.420|date: 2009/11/09> + 40.840|date: 2009/11/10> + 40.718|date: 2009/11/11> + 40.480|date: 2009/11/12> + 40.415|date: 2009/11/13> + 41.120|date: 2009/11/16> + 41.310|date: 2009/11/17> + 41.070|date: 2009/11/18> + 40.280|date: 2009/11/19> + 40.200|date: 2009/11/20> + 40.670|date: 2009/11/23> + 40.340|date: 2009/11/24> + 40.550|date: 2009/11/25> + 40.000|date: 2009/11/27> + 40.010|date: 2009/11/30> + 40.750|date: 2009/12/01> + 40.960|date: 2009/12/02> + 40.480|date: 2009/12/03> + 40.510|date: 2009/12/04> + 41.220|date: 2009/12/07> + 41.170|date: 2009/12/08> + 41.030|date: 2009/12/09> + 41.260|date: 2009/12/10> + 41.100|date: 2009/12/11> + 41.170|date: 2009/12/14> + 41.350|date: 2009/12/15> + 41.490|date: 2009/12/16> + 40.690|date: 2009/12/17> + 40.120|date: 2009/12/18> + 40.430|date: 2009/12/21> + 40.560|date: 2009/12/22> + 40.660|date: 2009/12/23> + 41.180|date: 2009/12/24> + 41.200|date: 2009/12/28> + 41.300|date: 2009/12/29> + 41.430|date: 2009/12/30> + 41.120|date: 2009/12/31> + 41.500|date: 2010/01/04> + 41.435|date: 2010/01/05> + 41.510|date: 2010/01/06> + 41.070|date: 2010/01/07> + 40.980|date: 2010/01/08> + 41.170|date: 2010/01/11> + 41.000|date: 2010/01/12> + 41.370|date: 2010/01/13> + 41.830|date: 2010/01/14> + 41.750|date: 2010/01/15> + 41.930|date: 2010/01/19> + 41.390|date: 2010/01/20> + 41.660|date: 2010/01/21> + 40.900|date: 2010/01/22> + 40.720|date: 2010/01/25> + 40.230|date: 2010/01/26> + 39.780|date: 2010/01/27> + 39.280|date: 2010/01/28> + 39.770|date: 2010/01/29> + 39.830|date: 2010/02/01> + 40.050|date: 2010/02/02> + 40.800|date: 2010/02/03> + 40.220|date: 2010/02/04> + 39.320|date: 2010/02/05> + 39.730|date: 2010/02/08> + 39.950|date: 2010/02/09> + 40.880|date: 2010/02/10> + 40.860|date: 2010/02/11> + 41.110|date: 2010/02/12> + 41.490|date: 2010/02/16> + 41.700|date: 2010/02/17> + 41.880|date: 2010/02/18> + 41.950|date: 2010/02/19> + 41.950|date: 2010/02/22> + 41.632|date: 2010/02/23> + 41.610|date: 2010/02/24> + 41.010|date: 2010/02/25> + 41.750|date: 2010/02/26> + 41.860|date: 2010/03/01> + 42.420|date: 2010/03/02> + 42.840|date: 2010/03/03> + 43.040|date: 2010/03/04> + 43.830|date: 2010/03/05> + 44.130|date: 2010/03/08> + 43.880|date: 2010/03/09> + 43.530|date: 2010/03/10> + 43.490|date: 2010/03/11> + 44.260|date: 2010/03/12> + 44.590|date: 2010/03/15> + 44.750|date: 2010/03/16> + 45.190|date: 2010/03/17> + 45.330|date: 2010/03/18> + 44.840|date: 2010/03/19> + 44.220|date: 2010/03/22> + 45.310|date: 2010/03/23> + 45.700|date: 2010/03/24> + 45.730|date: 2010/03/25> + 45.260|date: 2010/03/26> + 46.810|date: 2010/03/29> + 47.630|date: 2010/03/30> + 47.580|date: 2010/03/31> + 47.860|date: 2010/04/01> + 48.180|date: 2010/04/05> + 48.380|date: 2010/04/06> + 48.610|date: 2010/04/07> + 48.470|date: 2010/04/08> + 48.980|date: 2010/04/09> + 49.810|date: 2010/04/12> + 49.580|date: 2010/04/13> + 50.270|date: 2010/04/14> + 50.670|date: 2010/04/15> + 50.470|date: 2010/04/16> + 50.090|date: 2010/04/19> + 50.520|date: 2010/04/20> + 50.130|date: 2010/04/21> + 49.600|date: 2010/04/22> + 50.630|date: 2010/04/23> + 51.390|date: 2010/04/26> + 50.210|date: 2010/04/27> + 49.950|date: 2010/04/28> + 50.560|date: 2010/04/29> + 50.060|date: 2010/04/30> + 50.140|date: 2010/05/03> + 49.270|date: 2010/05/04> + 48.230|date: 2010/05/05> + 43.980|date: 2010/05/06> + 45.010|date: 2010/05/07> + 46.390|date: 2010/05/10> + 46.360|date: 2010/05/11> + 46.500|date: 2010/05/12> + 47.030|date: 2010/05/13> + 45.810|date: 2010/05/14> + 45.290|date: 2010/05/17> + 45.380|date: 2010/05/18> + 44.390|date: 2010/05/19> + 43.260|date: 2010/05/20> + 42.000|date: 2010/05/21> + 43.520|date: 2010/05/24> + 42.070|date: 2010/05/25> + 43.000|date: 2010/05/26> + 43.750|date: 2010/05/27> + 44.240|date: 2010/05/28> + 43.730|date: 2010/06/01> + 43.550|date: 2010/06/02> + 44.360|date: 2010/06/03> + 42.940|date: 2010/06/04> + 42.970|date: 2010/06/07> + 42.770|date: 2010/06/08> + 43.840|date: 2010/06/09> + 44.480|date: 2010/06/10> + 44.730|date: 2010/06/11> + 45.290|date: 2010/06/14> + 45.560|date: 2010/06/15> + 46.150|date: 2010/06/16> + 45.860|date: 2010/06/17> + 46.310|date: 2010/06/18> + 45.770|date: 2010/06/21> + 45.510|date: 2010/06/22> + 45.060|date: 2010/06/23> + 44.430|date: 2010/06/24> + 43.920|date: 2010/06/25> + 43.880|date: 2010/06/28> + 42.830|date: 2010/06/29> + 42.340|date: 2010/06/30> + 41.590|date: 2010/07/01> + 41.780|date: 2010/07/02> + 41.780|date: 2010/07/06> + 42.010|date: 2010/07/07> + 43.770|date: 2010/07/08> + 44.260|date: 2010/07/09> + 43.940|date: 2010/07/12> + 44.440|date: 2010/07/13> + 44.490|date: 2010/07/14> + 44.230|date: 2010/07/15> + 43.650|date: 2010/07/16> + 43.500|date: 2010/07/19> + 43.410|date: 2010/07/20> + 44.780|date: 2010/07/21> + 45.400|date: 2010/07/22> + 46.160|date: 2010/07/23> + 46.370|date: 2010/07/26> + 45.610|date: 2010/07/27> + 45.650|date: 2010/07/28> + 45.470|date: 2010/07/29> + 44.900|date: 2010/07/30> + 45.690|date: 2010/08/02> + 45.350|date: 2010/08/03> + 45.430|date: 2010/08/04> + 43.500|date: 2010/08/05> + 45.550|date: 2010/08/06> + 46.930|date: 2010/08/09> + 46.690|date: 2010/08/10> + 45.800|date: 2010/08/11> + 45.310|date: 2010/08/12> + 45.655|date: 2010/08/13> + 45.680|date: 2010/08/16> + 46.370|date: 2010/08/17> + 45.460|date: 2010/08/19> + 45.300|date: 2010/08/20> close |ticker: IFF> => 36.310|date: 2009/08/21> + 36.100|date: 2009/08/24> + 35.900|date: 2009/08/25> + 36.080|date: 2009/08/26> + 36.070|date: 2009/08/27> + 36.140|date: 2009/08/28> + 35.620|date: 2009/08/31> + 34.910|date: 2009/09/01> + 34.860|date: 2009/09/02> + 34.940|date: 2009/09/03> + 35.180|date: 2009/09/04> + 36.760|date: 2009/09/09> + 37.360|date: 2009/09/10> + 37.220|date: 2009/09/11> + 37.910|date: 2009/09/14> + 38.250|date: 2009/09/15> + 39.010|date: 2009/09/16> + 38.520|date: 2009/09/17> + 39.150|date: 2009/09/18> + 38.900|date: 2009/09/21> + 38.890|date: 2009/09/22> + 38.070|date: 2009/09/23> + 37.400|date: 2009/09/24> + 36.930|date: 2009/09/25> + 38.090|date: 2009/09/28> + 37.760|date: 2009/09/29> + 37.930|date: 2009/09/30> + 37.240|date: 2009/10/01> + 36.850|date: 2009/10/02> + 37.090|date: 2009/10/05> + 37.640|date: 2009/10/06> + 37.730|date: 2009/10/07> + 38.600|date: 2009/10/08> + 38.720|date: 2009/10/09> + 38.770|date: 2009/10/12> + 38.680|date: 2009/10/13> + 39.000|date: 2009/10/14> + 39.060|date: 2009/10/15> + 39.050|date: 2009/10/16> + 38.970|date: 2009/10/19> + 39.150|date: 2009/10/20> + 39.770|date: 2009/10/21> + 40.240|date: 2009/10/22> + 39.650|date: 2009/10/23> + 39.100|date: 2009/10/26> + 38.900|date: 2009/10/27> + 37.850|date: 2009/10/28> + 40.300|date: 2009/11/05> + 40.250|date: 2009/11/06> + 40.970|date: 2009/11/09> + 41.230|date: 2009/11/10> + 40.920|date: 2009/11/11> + 40.680|date: 2009/11/12> + 40.870|date: 2009/11/13> + 41.410|date: 2009/11/16> + 41.590|date: 2009/11/17> + 41.330|date: 2009/11/18> + 40.480|date: 2009/11/19> + 40.460|date: 2009/11/20> + 40.860|date: 2009/11/23> + 40.620|date: 2009/11/24> + 41.200|date: 2009/11/25> + 40.320|date: 2009/11/27> + 40.720|date: 2009/11/30> + 41.020|date: 2009/12/01> + 41.220|date: 2009/12/02> + 40.530|date: 2009/12/03> + 41.150|date: 2009/12/04> + 41.660|date: 2009/12/07> + 41.260|date: 2009/12/08> + 41.590|date: 2009/12/09> + 41.370|date: 2009/12/10> + 41.200|date: 2009/12/11> + 41.850|date: 2009/12/14> + 41.460|date: 2009/12/15> + 41.750|date: 2009/12/16> + 40.820|date: 2009/12/17> + 40.420|date: 2009/12/18> + 40.790|date: 2009/12/21> + 40.770|date: 2009/12/22> + 41.160|date: 2009/12/23> + 41.380|date: 2009/12/24> + 41.360|date: 2009/12/28> + 41.470|date: 2009/12/29> + 41.520|date: 2009/12/30> + 41.140|date: 2009/12/31> + 42.010|date: 2010/01/04> + 41.700|date: 2010/01/05> + 41.870|date: 2010/01/06> + 41.550|date: 2010/01/07> + 41.400|date: 2010/01/08> + 41.530|date: 2010/01/11> + 41.420|date: 2010/01/12> + 42.110|date: 2010/01/13> + 42.120|date: 2010/01/14> + 42.020|date: 2010/01/15> + 42.760|date: 2010/01/19> + 42.120|date: 2010/01/20> + 41.680|date: 2010/01/21> + 40.950|date: 2010/01/22> + 40.870|date: 2010/01/25> + 40.300|date: 2010/01/26> + 40.280|date: 2010/01/27> + 40.000|date: 2010/01/28> + 39.770|date: 2010/01/29> + 40.410|date: 2010/02/01> + 41.080|date: 2010/02/02> + 41.360|date: 2010/02/03> + 40.230|date: 2010/02/04> + 40.250|date: 2010/02/05> + 39.850|date: 2010/02/08> + 41.080|date: 2010/02/09> + 41.440|date: 2010/02/10> + 41.690|date: 2010/02/11> + 41.680|date: 2010/02/12> + 42.000|date: 2010/02/16> + 42.100|date: 2010/02/17> + 42.380|date: 2010/02/18> + 42.480|date: 2010/02/19> + 42.250|date: 2010/02/22> + 41.740|date: 2010/02/23> + 41.900|date: 2010/02/24> + 41.970|date: 2010/02/25> + 42.110|date: 2010/02/26> + 42.350|date: 2010/03/01> + 42.840|date: 2010/03/02> + 42.920|date: 2010/03/03> + 43.530|date: 2010/03/04> + 44.490|date: 2010/03/05> + 44.270|date: 2010/03/08> + 44.030|date: 2010/03/09> + 43.940|date: 2010/03/10> + 44.130|date: 2010/03/11> + 44.730|date: 2010/03/12> + 44.990|date: 2010/03/15> + 45.370|date: 2010/03/16> + 45.400|date: 2010/03/17> + 45.420|date: 2010/03/18> + 44.980|date: 2010/03/19> + 45.480|date: 2010/03/22> + 46.060|date: 2010/03/23> + 45.800|date: 2010/03/24> + 45.780|date: 2010/03/25> + 45.650|date: 2010/03/26> + 47.960|date: 2010/03/29> + 47.690|date: 2010/03/30> + 47.670|date: 2010/03/31> + 48.230|date: 2010/04/01> + 48.820|date: 2010/04/05> + 48.870|date: 2010/04/06> + 48.870|date: 2010/04/07> + 48.920|date: 2010/04/08> + 49.860|date: 2010/04/09> + 49.990|date: 2010/04/12> + 50.400|date: 2010/04/13> + 50.900|date: 2010/04/14> + 51.530|date: 2010/04/15> + 50.500|date: 2010/04/16> + 50.670|date: 2010/04/19> + 50.610|date: 2010/04/20> + 50.240|date: 2010/04/21> + 50.680|date: 2010/04/22> + 51.720|date: 2010/04/23> + 51.400|date: 2010/04/26> + 50.320|date: 2010/04/27> + 50.340|date: 2010/04/28> + 51.310|date: 2010/04/29> + 50.090|date: 2010/04/30> + 51.020|date: 2010/05/03> + 49.530|date: 2010/05/04> + 48.500|date: 2010/05/05> + 46.660|date: 2010/05/06> + 45.100|date: 2010/05/07> + 47.040|date: 2010/05/10> + 46.580|date: 2010/05/11> + 47.520|date: 2010/05/12> + 47.050|date: 2010/05/13> + 46.070|date: 2010/05/14> + 46.180|date: 2010/05/17> + 45.400|date: 2010/05/18> + 44.950|date: 2010/05/19> + 43.260|date: 2010/05/20> + 44.200|date: 2010/05/21> + 43.530|date: 2010/05/24> + 43.630|date: 2010/05/25> + 43.270|date: 2010/05/26> + 45.180|date: 2010/05/27> + 44.500|date: 2010/05/28> + 43.730|date: 2010/06/01> + 44.920|date: 2010/06/02> + 44.780|date: 2010/06/03> + 43.100|date: 2010/06/04> + 42.990|date: 2010/06/07> + 43.930|date: 2010/06/08> + 44.080|date: 2010/06/09> + 45.080|date: 2010/06/10> + 45.730|date: 2010/06/11> + 45.360|date: 2010/06/14> + 46.570|date: 2010/06/15> + 46.500|date: 2010/06/16> + 46.510|date: 2010/06/17> + 46.470|date: 2010/06/18> + 46.050|date: 2010/06/21> + 45.530|date: 2010/06/22> + 45.390|date: 2010/06/23> + 44.530|date: 2010/06/24> + 44.330|date: 2010/06/25> + 44.000|date: 2010/06/28> + 43.100|date: 2010/06/29> + 42.420|date: 2010/06/30> + 42.300|date: 2010/07/01> + 41.990|date: 2010/07/02> + 42.040|date: 2010/07/06> + 43.760|date: 2010/07/07> + 44.400|date: 2010/07/08> + 44.630|date: 2010/07/09> + 44.140|date: 2010/07/12> + 45.240|date: 2010/07/13> + 45.010|date: 2010/07/14> + 45.000|date: 2010/07/15> + 43.770|date: 2010/07/16> + 44.050|date: 2010/07/19> + 45.000|date: 2010/07/20> + 45.070|date: 2010/07/21> + 46.220|date: 2010/07/22> + 46.460|date: 2010/07/23> + 46.820|date: 2010/07/26> + 45.780|date: 2010/07/27> + 46.030|date: 2010/07/28> + 45.550|date: 2010/07/29> + 45.380|date: 2010/07/30> + 45.920|date: 2010/08/02> + 45.660|date: 2010/08/03> + 45.890|date: 2010/08/04> + 46.840|date: 2010/08/05> + 46.870|date: 2010/08/06> + 47.620|date: 2010/08/09> + 47.340|date: 2010/08/10> + 46.000|date: 2010/08/11> + 45.820|date: 2010/08/12> + 46.350|date: 2010/08/13> + 45.890|date: 2010/08/16> + 47.030|date: 2010/08/17> + 45.660|date: 2010/08/19> + 45.830|date: 2010/08/20> volume |ticker: IFF> => 6457.000|date: 2009/08/21> + 3827.000|date: 2009/08/24> + 2978.000|date: 2009/08/25> + 3563.000|date: 2009/08/26> + 2673.000|date: 2009/08/27> + 2842.000|date: 2009/08/28> + 3574.000|date: 2009/08/31> + 4782.000|date: 2009/09/01> + 4123.000|date: 2009/09/02> + 3075.000|date: 2009/09/03> + 3166.000|date: 2009/09/04> + 7158.000|date: 2009/09/09> + 4608.000|date: 2009/09/10> + 3719.000|date: 2009/09/11> + 5439.000|date: 2009/09/14> + 2986.000|date: 2009/09/15> + 3011.000|date: 2009/09/16> + 3552.000|date: 2009/09/17> + 6363.000|date: 2009/09/18> + 3424.000|date: 2009/09/21> + 3090.000|date: 2009/09/22> + 7897.000|date: 2009/09/23> + 4991.000|date: 2009/09/24> + 6043.000|date: 2009/09/25> + 3588.000|date: 2009/09/28> + 8355.000|date: 2009/09/29> + 6421.000|date: 2009/09/30> + 9445.000|date: 2009/10/01> + 4074.000|date: 2009/10/02> + 3915.000|date: 2009/10/05> + 3043.000|date: 2009/10/06> + 2661.000|date: 2009/10/07> + 3571.000|date: 2009/10/08> + 2809.000|date: 2009/10/09> + 6747.000|date: 2009/10/12> + 5170.000|date: 2009/10/13> + 4636.000|date: 2009/10/14> + 4002.000|date: 2009/10/15> + 5934.000|date: 2009/10/16> + 8282.000|date: 2009/10/19> + 4778.000|date: 2009/10/20> + 6993.000|date: 2009/10/21> + 4844.000|date: 2009/10/22> + 4177.000|date: 2009/10/23> + 4640.000|date: 2009/10/26> + 5942.000|date: 2009/10/27> + 4877.000|date: 2009/10/28> + 8520.000|date: 2009/11/05> + 7231.000|date: 2009/11/06> + 7483.000|date: 2009/11/09> + 5006.000|date: 2009/11/10> + 5958.000|date: 2009/11/11> + 5596.000|date: 2009/11/12> + 3924.000|date: 2009/11/13> + 3944.000|date: 2009/11/16> + 3115.000|date: 2009/11/17> + 2619.000|date: 2009/11/18> + 3489.000|date: 2009/11/19> + 3914.000|date: 2009/11/20> + 2788.000|date: 2009/11/23> + 2915.000|date: 2009/11/24> + 2958.000|date: 2009/11/25> + 1542.000|date: 2009/11/27> + 4917.000|date: 2009/11/30> + 3962.000|date: 2009/12/01> + 3168.000|date: 2009/12/02> + 3547.000|date: 2009/12/03> + 6715.000|date: 2009/12/04> + 5675.000|date: 2009/12/07> + 4876.000|date: 2009/12/08> + 4930.000|date: 2009/12/09> + 5136.000|date: 2009/12/10> + 4967.000|date: 2009/12/11> + 4152.000|date: 2009/12/14> + 4584.000|date: 2009/12/15> + 4231.000|date: 2009/12/16> + 4782.000|date: 2009/12/17> + 6941.000|date: 2009/12/18> + 3250.000|date: 2009/12/21> + 2712.000|date: 2009/12/22> + 2761.000|date: 2009/12/23> + 565.000|date: 2009/12/24> + 1746.000|date: 2009/12/28> + 2663.000|date: 2009/12/29> + 2167.000|date: 2009/12/30> + 3827.000|date: 2009/12/31> + 2859.000|date: 2010/01/04> + 3488.000|date: 2010/01/05> + 3755.000|date: 2010/01/06> + 4019.000|date: 2010/01/07> + 2489.000|date: 2010/01/08> + 2498.000|date: 2010/01/11> + 3318.000|date: 2010/01/12> + 2958.000|date: 2010/01/13> + 2785.000|date: 2010/01/14> + 4477.000|date: 2010/01/15> + 2727.000|date: 2010/01/19> + 7576.000|date: 2010/01/20> + 4797.000|date: 2010/01/21> + 5365.000|date: 2010/01/22> + 2878.000|date: 2010/01/25> + 3358.000|date: 2010/01/26> + 2863.000|date: 2010/01/27> + 5602.000|date: 2010/01/28> + 4309.000|date: 2010/01/29> + 3862.000|date: 2010/02/01> + 5690.000|date: 2010/02/02> + 5433.000|date: 2010/02/03> + 9019.000|date: 2010/02/04> + 8031.000|date: 2010/02/05> + 6518.000|date: 2010/02/08> + 8423.000|date: 2010/02/09> + 6645.000|date: 2010/02/10> + 6717.000|date: 2010/02/11> + 4863.000|date: 2010/02/12> + 5224.000|date: 2010/02/16> + 4795.000|date: 2010/02/17> + 3170.000|date: 2010/02/18> + 3713.000|date: 2010/02/19> + 2423.000|date: 2010/02/22> + 5258.000|date: 2010/02/23> + 5616.000|date: 2010/02/24> + 4621.000|date: 2010/02/25> + 3954.000|date: 2010/02/26> + 3957.000|date: 2010/03/01> + 4821.000|date: 2010/03/02> + 2932.000|date: 2010/03/03> + 4213.000|date: 2010/03/04> + 4697.000|date: 2010/03/05> + 2320.000|date: 2010/03/08> + 2705.000|date: 2010/03/09> + 3837.000|date: 2010/03/10> + 2155.000|date: 2010/03/11> + 2543.000|date: 2010/03/12> + 3963.000|date: 2010/03/15> + 3576.000|date: 2010/03/16> + 2700.000|date: 2010/03/17> + 3407.000|date: 2010/03/18> + 4653.000|date: 2010/03/19> + 4265.000|date: 2010/03/22> + 4130.000|date: 2010/03/23> + 3785.000|date: 2010/03/24> + 6190.000|date: 2010/03/25> + 5951.000|date: 2010/03/26> + 11322.000|date: 2010/03/29> + 10983.000|date: 2010/03/30> + 6956.000|date: 2010/03/31> + 3079.000|date: 2010/04/01> + 3452.000|date: 2010/04/05> + 4130.000|date: 2010/04/06> + 4169.000|date: 2010/04/07> + 4122.000|date: 2010/04/08> + 5084.000|date: 2010/04/09> + 7927.000|date: 2010/04/12> + 6732.000|date: 2010/04/13> + 5986.000|date: 2010/04/14> + 4791.000|date: 2010/04/15> + 8537.000|date: 2010/04/16> + 6023.000|date: 2010/04/19> + 5672.000|date: 2010/04/20> + 15936.000|date: 2010/04/21> + 10248.000|date: 2010/04/22> + 7152.000|date: 2010/04/23> + 4310.000|date: 2010/04/26> + 4876.000|date: 2010/04/27> + 4347.000|date: 2010/04/28> + 3029.000|date: 2010/04/29> + 5734.000|date: 2010/04/30> + 4021.000|date: 2010/05/03> + 4811.000|date: 2010/05/04> + 10367.000|date: 2010/05/05> + 14996.000|date: 2010/05/06> + 9757.000|date: 2010/05/07> + 8988.000|date: 2010/05/10> + 9479.000|date: 2010/05/11> + 13891.000|date: 2010/05/12> + 6601.000|date: 2010/05/13> + 6446.000|date: 2010/05/14> + 9617.000|date: 2010/05/17> + 5318.000|date: 2010/05/18> + 7241.000|date: 2010/05/19> + 8477.000|date: 2010/05/20> + 8335.000|date: 2010/05/21> + 4841.000|date: 2010/05/24> + 8717.000|date: 2010/05/25> + 10683.000|date: 2010/05/26> + 5154.000|date: 2010/05/27> + 6699.000|date: 2010/05/28> + 7735.000|date: 2010/06/01> + 5817.000|date: 2010/06/02> + 4970.000|date: 2010/06/03> + 6331.000|date: 2010/06/04> + 10217.000|date: 2010/06/07> + 8989.000|date: 2010/06/08> + 10452.000|date: 2010/06/09> + 8636.000|date: 2010/06/10> + 10068.000|date: 2010/06/11> + 9580.000|date: 2010/06/14> + 7825.000|date: 2010/06/15> + 4928.000|date: 2010/06/16> + 6223.000|date: 2010/06/17> + 5134.000|date: 2010/06/18> + 5224.000|date: 2010/06/21> + 4724.000|date: 2010/06/22> + 5428.000|date: 2010/06/23> + 3881.000|date: 2010/06/24> + 7034.000|date: 2010/06/25> + 7238.000|date: 2010/06/28> + 7699.000|date: 2010/06/29> + 5786.000|date: 2010/06/30> + 7481.000|date: 2010/07/01> + 4598.000|date: 2010/07/02> + 6967.000|date: 2010/07/06> + 6163.000|date: 2010/07/07> + 5114.000|date: 2010/07/08> + 3048.000|date: 2010/07/09> + 3948.000|date: 2010/07/12> + 3892.000|date: 2010/07/13> + 5665.000|date: 2010/07/14> + 3823.000|date: 2010/07/15> + 3753.000|date: 2010/07/16> + 3120.000|date: 2010/07/19> + 4066.000|date: 2010/07/20> + 7205.000|date: 2010/07/21> + 4510.000|date: 2010/07/22> + 10042.000|date: 2010/07/23> + 5105.000|date: 2010/07/26> + 10581.000|date: 2010/07/27> + 7809.000|date: 2010/07/28> + 7347.000|date: 2010/07/29> + 6294.000|date: 2010/07/30> + 8650.000|date: 2010/08/02> + 12701.000|date: 2010/08/03> + 8265.000|date: 2010/08/04> + 12725.000|date: 2010/08/05> + 10150.000|date: 2010/08/06> + 7002.000|date: 2010/08/09> + 6454.000|date: 2010/08/10> + 5389.000|date: 2010/08/11> + 6739.000|date: 2010/08/12> + 7289.000|date: 2010/08/13> + 4877.000|date: 2010/08/16> + 5324.000|date: 2010/08/17> + 5615.000|date: 2010/08/19> + 3956.000|date: 2010/08/20> open |ticker: IGT> => 20.190|date: 2009/08/21> + 20.760|date: 2009/08/24> + 20.750|date: 2009/08/25> + 20.800|date: 2009/08/26> + 21.150|date: 2009/08/27> + 21.130|date: 2009/08/28> + 20.830|date: 2009/08/31> + 20.850|date: 2009/09/01> + 19.560|date: 2009/09/02> + 20.350|date: 2009/09/03> + 20.440|date: 2009/09/04> + 21.300|date: 2009/09/09> + 22.180|date: 2009/09/10> + 22.590|date: 2009/09/11> + 22.360|date: 2009/09/14> + 23.110|date: 2009/09/15> + 22.820|date: 2009/09/16> + 22.600|date: 2009/09/17> + 22.450|date: 2009/09/18> + 21.550|date: 2009/09/21> + 21.620|date: 2009/09/22> + 21.670|date: 2009/09/23> + 21.300|date: 2009/09/24> + 20.920|date: 2009/09/25> + 20.950|date: 2009/09/28> + 21.460|date: 2009/09/29> + 21.670|date: 2009/09/30> + 21.430|date: 2009/10/01> + 19.830|date: 2009/10/02> + 19.930|date: 2009/10/05> + 20.680|date: 2009/10/06> + 20.680|date: 2009/10/07> + 20.900|date: 2009/10/08> + 21.290|date: 2009/10/09> + 21.610|date: 2009/10/12> + 21.370|date: 2009/10/13> + 21.840|date: 2009/10/14> + 22.020|date: 2009/10/15> + 21.690|date: 2009/10/16> + 21.720|date: 2009/10/19> + 21.750|date: 2009/10/20> + 20.980|date: 2009/10/21> + 21.580|date: 2009/10/22> + 21.550|date: 2009/10/23> + 20.880|date: 2009/10/26> + 20.310|date: 2009/10/27> + 19.060|date: 2009/10/28> + 18.910|date: 2009/11/05> + 19.250|date: 2009/11/06> + 20.410|date: 2009/11/09> + 20.470|date: 2009/11/10> + 20.750|date: 2009/11/11> + 20.480|date: 2009/11/12> + 20.220|date: 2009/11/13> + 20.720|date: 2009/11/16> + 20.800|date: 2009/11/17> + 20.420|date: 2009/11/18> + 19.730|date: 2009/11/19> + 19.480|date: 2009/11/20> + 19.700|date: 2009/11/23> + 19.490|date: 2009/11/24> + 19.400|date: 2009/11/25> + 19.280|date: 2009/11/27> + 19.320|date: 2009/11/30> + 19.040|date: 2009/12/01> + 18.930|date: 2009/12/02> + 19.060|date: 2009/12/03> + 18.580|date: 2009/12/04> + 18.380|date: 2009/12/07> + 17.910|date: 2009/12/08> + 18.320|date: 2009/12/09> + 18.280|date: 2009/12/10> + 18.410|date: 2009/12/11> + 18.650|date: 2009/12/14> + 18.690|date: 2009/12/15> + 18.840|date: 2009/12/16> + 18.870|date: 2009/12/17> + 19.140|date: 2009/12/18> + 19.430|date: 2009/12/21> + 19.470|date: 2009/12/22> + 19.150|date: 2009/12/23> + 19.180|date: 2009/12/24> + 19.070|date: 2009/12/28> + 18.990|date: 2009/12/29> + 18.940|date: 2009/12/30> + 18.900|date: 2009/12/31> + 19.040|date: 2010/01/04> + 19.630|date: 2010/01/05> + 19.240|date: 2010/01/06> + 18.840|date: 2010/01/07> + 19.240|date: 2010/01/08> + 19.420|date: 2010/01/11> + 19.640|date: 2010/01/12> + 19.780|date: 2010/01/13> + 19.630|date: 2010/01/14> + 20.490|date: 2010/01/15> + 20.230|date: 2010/01/19> + 20.120|date: 2010/01/20> + 20.270|date: 2010/01/21> + 21.420|date: 2010/01/22> + 20.510|date: 2010/01/25> + 19.860|date: 2010/01/26> + 19.990|date: 2010/01/27> + 19.160|date: 2010/01/28> + 19.270|date: 2010/01/29> + 18.470|date: 2010/02/01> + 18.860|date: 2010/02/02> + 18.930|date: 2010/02/03> + 18.580|date: 2010/02/04> + 17.820|date: 2010/02/05> + 17.460|date: 2010/02/08> + 17.810|date: 2010/02/09> + 17.620|date: 2010/02/10> + 17.730|date: 2010/02/11> + 18.280|date: 2010/02/12> + 18.280|date: 2010/02/16> + 18.570|date: 2010/02/17> + 18.120|date: 2010/02/18> + 17.710|date: 2010/02/19> + 18.210|date: 2010/02/22> + 17.870|date: 2010/02/23> + 17.600|date: 2010/02/24> + 17.390|date: 2010/02/25> + 17.510|date: 2010/02/26> + 17.640|date: 2010/03/01> + 17.840|date: 2010/03/02> + 17.460|date: 2010/03/03> + 17.710|date: 2010/03/04> + 17.180|date: 2010/03/05> + 17.350|date: 2010/03/08> + 17.200|date: 2010/03/09> + 16.970|date: 2010/03/10> + 16.830|date: 2010/03/11> + 16.980|date: 2010/03/12> + 16.920|date: 2010/03/15> + 16.650|date: 2010/03/16> + 16.930|date: 2010/03/17> + 16.990|date: 2010/03/18> + 16.950|date: 2010/03/19> + 16.820|date: 2010/03/22> + 17.990|date: 2010/03/23> + 17.800|date: 2010/03/24> + 18.030|date: 2010/03/25> + 17.700|date: 2010/03/26> + 17.810|date: 2010/03/29> + 18.430|date: 2010/03/30> + 18.300|date: 2010/03/31> + 18.610|date: 2010/04/01> + 18.650|date: 2010/04/05> + 19.250|date: 2010/04/06> + 19.640|date: 2010/04/07> + 19.310|date: 2010/04/08> + 20.030|date: 2010/04/09> + 19.890|date: 2010/04/12> + 19.730|date: 2010/04/13> + 19.540|date: 2010/04/14> + 19.400|date: 2010/04/15> + 19.520|date: 2010/04/16> + 19.060|date: 2010/04/19> + 19.070|date: 2010/04/20> + 19.315|date: 2010/04/21> + 19.430|date: 2010/04/22> + 19.990|date: 2010/04/23> + 21.120|date: 2010/04/26> + 21.240|date: 2010/04/27> + 20.660|date: 2010/04/28> + 20.970|date: 2010/04/29> + 21.530|date: 2010/04/30> + 21.150|date: 2010/05/03> + 21.310|date: 2010/05/04> + 20.500|date: 2010/05/05> + 20.600|date: 2010/05/06> + 20.200|date: 2010/05/07> + 20.950|date: 2010/05/10> + 20.890|date: 2010/05/11> + 21.150|date: 2010/05/12> + 21.370|date: 2010/05/13> + 21.080|date: 2010/05/14> + 21.070|date: 2010/05/17> + 21.000|date: 2010/05/18> + 20.490|date: 2010/05/19> + 19.820|date: 2010/05/20> + 18.780|date: 2010/05/21> + 19.200|date: 2010/05/24> + 18.370|date: 2010/05/25> + 18.930|date: 2010/05/26> + 19.260|date: 2010/05/27> + 19.980|date: 2010/05/28> + 19.340|date: 2010/06/01> + 19.260|date: 2010/06/02> + 19.420|date: 2010/06/03> + 19.360|date: 2010/06/04> + 19.030|date: 2010/06/07> + 18.680|date: 2010/06/08> + 18.790|date: 2010/06/09> + 18.670|date: 2010/06/10> + 18.740|date: 2010/06/11> + 19.380|date: 2010/06/14> + 19.470|date: 2010/06/15> + 18.760|date: 2010/06/16> + 18.530|date: 2010/06/17> + 18.630|date: 2010/06/18> + 18.620|date: 2010/06/21> + 18.080|date: 2010/06/22> + 17.660|date: 2010/06/23> + 17.380|date: 2010/06/24> + 16.800|date: 2010/06/25> + 17.030|date: 2010/06/28> + 16.410|date: 2010/06/29> + 16.020|date: 2010/06/30> + 15.620|date: 2010/07/01> + 16.110|date: 2010/07/02> + 15.760|date: 2010/07/06> + 15.430|date: 2010/07/07> + 16.150|date: 2010/07/08> + 15.890|date: 2010/07/09> + 15.710|date: 2010/07/12> + 15.670|date: 2010/07/13> + 16.130|date: 2010/07/14> + 16.230|date: 2010/07/15> + 15.650|date: 2010/07/16> + 15.000|date: 2010/07/19> + 14.920|date: 2010/07/20> + 15.390|date: 2010/07/21> + 15.350|date: 2010/07/22> + 15.690|date: 2010/07/23> + 16.350|date: 2010/07/26> + 16.780|date: 2010/07/27> + 16.140|date: 2010/07/28> + 15.050|date: 2010/07/29> + 14.750|date: 2010/07/30> + 15.510|date: 2010/08/02> + 15.570|date: 2010/08/03> + 15.550|date: 2010/08/04> + 15.570|date: 2010/08/05> + 15.430|date: 2010/08/06> + 15.570|date: 2010/08/09> + 15.540|date: 2010/08/10> + 15.270|date: 2010/08/11> + 15.000|date: 2010/08/12> + 15.150|date: 2010/08/13> + 15.080|date: 2010/08/16> + 15.370|date: 2010/08/17> + 15.590|date: 2010/08/19> + 15.220|date: 2010/08/20> high |ticker: IGT> => 20.985|date: 2009/08/21> + 21.120|date: 2009/08/24> + 20.980|date: 2009/08/25> + 21.290|date: 2009/08/26> + 21.385|date: 2009/08/27> + 21.990|date: 2009/08/28> + 20.970|date: 2009/08/31> + 21.270|date: 2009/09/01> + 20.250|date: 2009/09/02> + 20.630|date: 2009/09/03> + 21.190|date: 2009/09/04> + 22.190|date: 2009/09/09> + 22.840|date: 2009/09/10> + 23.050|date: 2009/09/11> + 23.080|date: 2009/09/14> + 23.300|date: 2009/09/15> + 23.180|date: 2009/09/16> + 23.000|date: 2009/09/17> + 22.500|date: 2009/09/18> + 22.040|date: 2009/09/21> + 22.060|date: 2009/09/22> + 21.960|date: 2009/09/23> + 21.500|date: 2009/09/24> + 21.270|date: 2009/09/25> + 21.490|date: 2009/09/28> + 21.770|date: 2009/09/29> + 21.850|date: 2009/09/30> + 21.450|date: 2009/10/01> + 20.190|date: 2009/10/02> + 20.680|date: 2009/10/05> + 20.970|date: 2009/10/06> + 21.030|date: 2009/10/07> + 21.665|date: 2009/10/08> + 21.630|date: 2009/10/09> + 21.880|date: 2009/10/12> + 21.860|date: 2009/10/13> + 22.420|date: 2009/10/14> + 22.020|date: 2009/10/15> + 21.900|date: 2009/10/16> + 21.940|date: 2009/10/19> + 21.750|date: 2009/10/20> + 22.040|date: 2009/10/21> + 21.740|date: 2009/10/22> + 21.590|date: 2009/10/23> + 21.600|date: 2009/10/26> + 20.310|date: 2009/10/27> + 19.160|date: 2009/10/28> + 19.160|date: 2009/11/05> + 20.600|date: 2009/11/06> + 20.880|date: 2009/11/09> + 20.610|date: 2009/11/10> + 20.900|date: 2009/11/11> + 20.870|date: 2009/11/12> + 20.710|date: 2009/11/13> + 21.000|date: 2009/11/16> + 21.050|date: 2009/11/17> + 20.600|date: 2009/11/18> + 19.780|date: 2009/11/19> + 19.750|date: 2009/11/20> + 19.860|date: 2009/11/23> + 19.730|date: 2009/11/24> + 19.960|date: 2009/11/25> + 19.600|date: 2009/11/27> + 19.500|date: 2009/11/30> + 19.280|date: 2009/12/01> + 19.200|date: 2009/12/02> + 19.130|date: 2009/12/03> + 18.750|date: 2009/12/04> + 18.440|date: 2009/12/07> + 18.330|date: 2009/12/08> + 18.350|date: 2009/12/09> + 18.690|date: 2009/12/10> + 18.570|date: 2009/12/11> + 18.950|date: 2009/12/14> + 19.050|date: 2009/12/15> + 19.170|date: 2009/12/16> + 19.200|date: 2009/12/17> + 19.450|date: 2009/12/18> + 19.570|date: 2009/12/21> + 19.500|date: 2009/12/22> + 19.350|date: 2009/12/23> + 19.280|date: 2009/12/24> + 19.200|date: 2009/12/28> + 19.150|date: 2009/12/29> + 19.100|date: 2009/12/30> + 19.010|date: 2009/12/31> + 19.690|date: 2010/01/04> + 20.090|date: 2010/01/05> + 19.330|date: 2010/01/06> + 19.480|date: 2010/01/07> + 19.490|date: 2010/01/08> + 19.950|date: 2010/01/11> + 19.740|date: 2010/01/12> + 19.780|date: 2010/01/13> + 20.460|date: 2010/01/14> + 20.900|date: 2010/01/15> + 20.720|date: 2010/01/19> + 20.350|date: 2010/01/20> + 20.680|date: 2010/01/21> + 21.940|date: 2010/01/22> + 20.990|date: 2010/01/25> + 20.190|date: 2010/01/26> + 19.990|date: 2010/01/27> + 19.340|date: 2010/01/28> + 19.430|date: 2010/01/29> + 19.140|date: 2010/02/01> + 19.120|date: 2010/02/02> + 19.100|date: 2010/02/03> + 18.650|date: 2010/02/04> + 18.078|date: 2010/02/05> + 17.930|date: 2010/02/08> + 18.070|date: 2010/02/09> + 17.950|date: 2010/02/10> + 18.480|date: 2010/02/11> + 18.290|date: 2010/02/12> + 18.600|date: 2010/02/16> + 18.650|date: 2010/02/17> + 18.120|date: 2010/02/18> + 18.150|date: 2010/02/19> + 18.270|date: 2010/02/22> + 17.920|date: 2010/02/23> + 17.750|date: 2010/02/24> + 17.550|date: 2010/02/25> + 17.630|date: 2010/02/26> + 17.880|date: 2010/03/01> + 17.950|date: 2010/03/02> + 18.040|date: 2010/03/03> + 17.750|date: 2010/03/04> + 17.500|date: 2010/03/05> + 17.430|date: 2010/03/08> + 17.200|date: 2010/03/09> + 17.080|date: 2010/03/10> + 16.990|date: 2010/03/11> + 17.180|date: 2010/03/12> + 16.990|date: 2010/03/15> + 16.950|date: 2010/03/16> + 17.209|date: 2010/03/17> + 17.090|date: 2010/03/18> + 17.140|date: 2010/03/19> + 17.910|date: 2010/03/22> + 18.110|date: 2010/03/23> + 18.240|date: 2010/03/24> + 18.220|date: 2010/03/25> + 17.940|date: 2010/03/26> + 18.460|date: 2010/03/29> + 18.591|date: 2010/03/30> + 18.650|date: 2010/03/31> + 18.920|date: 2010/04/01> + 19.590|date: 2010/04/05> + 19.875|date: 2010/04/06> + 19.790|date: 2010/04/07> + 20.140|date: 2010/04/08> + 20.030|date: 2010/04/09> + 19.960|date: 2010/04/12> + 19.810|date: 2010/04/13> + 19.820|date: 2010/04/14> + 19.900|date: 2010/04/15> + 19.800|date: 2010/04/16> + 19.400|date: 2010/04/19> + 19.320|date: 2010/04/20> + 19.460|date: 2010/04/21> + 19.900|date: 2010/04/22> + 21.640|date: 2010/04/23> + 21.420|date: 2010/04/26> + 21.270|date: 2010/04/27> + 20.830|date: 2010/04/28> + 21.860|date: 2010/04/29> + 21.670|date: 2010/04/30> + 21.850|date: 2010/05/03> + 21.350|date: 2010/05/04> + 21.230|date: 2010/05/05> + 21.010|date: 2010/05/06> + 20.520|date: 2010/05/07> + 21.250|date: 2010/05/10> + 21.440|date: 2010/05/11> + 21.440|date: 2010/05/12> + 21.620|date: 2010/05/13> + 21.450|date: 2010/05/14> + 21.240|date: 2010/05/17> + 21.350|date: 2010/05/18> + 21.085|date: 2010/05/19> + 19.908|date: 2010/05/20> + 19.530|date: 2010/05/21> + 19.650|date: 2010/05/24> + 18.850|date: 2010/05/25> + 19.440|date: 2010/05/26> + 20.000|date: 2010/05/27> + 20.250|date: 2010/05/28> + 19.630|date: 2010/06/01> + 19.340|date: 2010/06/02> + 19.940|date: 2010/06/03> + 19.790|date: 2010/06/04> + 19.310|date: 2010/06/07> + 18.870|date: 2010/06/08> + 19.020|date: 2010/06/09> + 19.175|date: 2010/06/10> + 19.250|date: 2010/06/11> + 19.700|date: 2010/06/14> + 19.620|date: 2010/06/15> + 18.940|date: 2010/06/16> + 18.760|date: 2010/06/17> + 18.750|date: 2010/06/18> + 18.820|date: 2010/06/21> + 18.250|date: 2010/06/22> + 17.740|date: 2010/06/23> + 17.440|date: 2010/06/24> + 17.270|date: 2010/06/25> + 17.190|date: 2010/06/28> + 16.500|date: 2010/06/29> + 16.420|date: 2010/06/30> + 16.050|date: 2010/07/01> + 16.110|date: 2010/07/02> + 15.890|date: 2010/07/06> + 16.070|date: 2010/07/07> + 16.260|date: 2010/07/08> + 16.080|date: 2010/07/09> + 15.950|date: 2010/07/12> + 16.320|date: 2010/07/13> + 16.330|date: 2010/07/14> + 16.230|date: 2010/07/15> + 15.770|date: 2010/07/16> + 15.350|date: 2010/07/19> + 15.300|date: 2010/07/20> + 15.420|date: 2010/07/21> + 15.840|date: 2010/07/22> + 15.980|date: 2010/07/23> + 16.800|date: 2010/07/26> + 16.900|date: 2010/07/27> + 16.350|date: 2010/07/28> + 15.190|date: 2010/07/29> + 15.320|date: 2010/07/30> + 15.830|date: 2010/08/02> + 15.690|date: 2010/08/03> + 15.680|date: 2010/08/04> + 15.805|date: 2010/08/05> + 15.625|date: 2010/08/06> + 15.810|date: 2010/08/09> + 15.710|date: 2010/08/10> + 15.455|date: 2010/08/11> + 15.310|date: 2010/08/12> + 15.500|date: 2010/08/13> + 15.280|date: 2010/08/16> + 15.770|date: 2010/08/17> + 15.590|date: 2010/08/19> + 15.360|date: 2010/08/20> low |ticker: IGT> => 20.030|date: 2009/08/21> + 20.260|date: 2009/08/24> + 20.390|date: 2009/08/25> + 20.440|date: 2009/08/26> + 20.810|date: 2009/08/27> + 20.930|date: 2009/08/28> + 20.220|date: 2009/08/31> + 19.670|date: 2009/09/01> + 19.390|date: 2009/09/02> + 20.000|date: 2009/09/03> + 20.440|date: 2009/09/04> + 21.270|date: 2009/09/09> + 21.780|date: 2009/09/10> + 22.310|date: 2009/09/11> + 22.290|date: 2009/09/14> + 22.580|date: 2009/09/15> + 22.390|date: 2009/09/16> + 22.080|date: 2009/09/17> + 21.750|date: 2009/09/18> + 21.200|date: 2009/09/21> + 21.430|date: 2009/09/22> + 21.230|date: 2009/09/23> + 20.800|date: 2009/09/24> + 20.730|date: 2009/09/25> + 20.720|date: 2009/09/28> + 21.230|date: 2009/09/29> + 20.660|date: 2009/09/30> + 20.160|date: 2009/10/01> + 19.610|date: 2009/10/02> + 19.870|date: 2009/10/05> + 20.300|date: 2009/10/06> + 20.610|date: 2009/10/07> + 20.730|date: 2009/10/08> + 21.050|date: 2009/10/09> + 21.330|date: 2009/10/12> + 21.320|date: 2009/10/13> + 21.840|date: 2009/10/14> + 21.600|date: 2009/10/15> + 21.220|date: 2009/10/16> + 21.370|date: 2009/10/19> + 20.840|date: 2009/10/20> + 20.980|date: 2009/10/21> + 20.890|date: 2009/10/22> + 20.770|date: 2009/10/23> + 20.360|date: 2009/10/26> + 18.790|date: 2009/10/27> + 17.830|date: 2009/10/28> + 18.220|date: 2009/11/05> + 19.190|date: 2009/11/06> + 20.280|date: 2009/11/09> + 20.070|date: 2009/11/10> + 20.280|date: 2009/11/11> + 19.960|date: 2009/11/12> + 20.130|date: 2009/11/13> + 20.640|date: 2009/11/16> + 20.430|date: 2009/11/17> + 19.870|date: 2009/11/18> + 19.260|date: 2009/11/19> + 19.010|date: 2009/11/20> + 19.450|date: 2009/11/23> + 19.101|date: 2009/11/24> + 19.400|date: 2009/11/25> + 18.890|date: 2009/11/27> + 18.460|date: 2009/11/30> + 18.850|date: 2009/12/01> + 18.823|date: 2009/12/02> + 18.300|date: 2009/12/03> + 17.675|date: 2009/12/04> + 17.890|date: 2009/12/07> + 17.530|date: 2009/12/08> + 17.800|date: 2009/12/09> + 18.150|date: 2009/12/10> + 18.180|date: 2009/12/11> + 18.380|date: 2009/12/14> + 18.490|date: 2009/12/15> + 18.840|date: 2009/12/16> + 18.780|date: 2009/12/17> + 19.070|date: 2009/12/18> + 19.240|date: 2009/12/21> + 19.020|date: 2009/12/22> + 19.040|date: 2009/12/23> + 19.000|date: 2009/12/24> + 18.860|date: 2009/12/28> + 18.900|date: 2009/12/29> + 18.770|date: 2009/12/30> + 18.770|date: 2009/12/31> + 18.630|date: 2010/01/04> + 18.930|date: 2010/01/05> + 18.690|date: 2010/01/06> + 18.790|date: 2010/01/07> + 19.130|date: 2010/01/08> + 19.340|date: 2010/01/11> + 19.310|date: 2010/01/12> + 19.200|date: 2010/01/13> + 19.480|date: 2010/01/14> + 19.890|date: 2010/01/15> + 20.080|date: 2010/01/19> + 19.670|date: 2010/01/20> + 19.900|date: 2010/01/21> + 20.440|date: 2010/01/22> + 19.610|date: 2010/01/25> + 19.670|date: 2010/01/26> + 18.870|date: 2010/01/27> + 18.600|date: 2010/01/28> + 18.190|date: 2010/01/29> + 18.410|date: 2010/02/01> + 18.780|date: 2010/02/02> + 18.630|date: 2010/02/03> + 17.800|date: 2010/02/04> + 16.750|date: 2010/02/05> + 17.250|date: 2010/02/08> + 17.600|date: 2010/02/09> + 17.620|date: 2010/02/10> + 17.580|date: 2010/02/11> + 17.940|date: 2010/02/12> + 18.250|date: 2010/02/16> + 18.100|date: 2010/02/17> + 17.580|date: 2010/02/18> + 17.660|date: 2010/02/19> + 17.800|date: 2010/02/22> + 17.330|date: 2010/02/23> + 17.290|date: 2010/02/24> + 16.960|date: 2010/02/25> + 17.140|date: 2010/02/26> + 17.590|date: 2010/03/01> + 17.310|date: 2010/03/02> + 17.360|date: 2010/03/03> + 16.720|date: 2010/03/04> + 16.990|date: 2010/03/05> + 17.000|date: 2010/03/08> + 16.850|date: 2010/03/09> + 16.745|date: 2010/03/10> + 16.650|date: 2010/03/11> + 16.880|date: 2010/03/12> + 16.180|date: 2010/03/15> + 16.420|date: 2010/03/16> + 16.890|date: 2010/03/17> + 16.850|date: 2010/03/18> + 16.920|date: 2010/03/19> + 16.660|date: 2010/03/22> + 17.670|date: 2010/03/23> + 17.740|date: 2010/03/24> + 17.640|date: 2010/03/25> + 17.560|date: 2010/03/26> + 17.800|date: 2010/03/29> + 18.250|date: 2010/03/30> + 18.200|date: 2010/03/31> + 18.510|date: 2010/04/01> + 18.550|date: 2010/04/05> + 19.170|date: 2010/04/06> + 19.170|date: 2010/04/07> + 19.060|date: 2010/04/08> + 19.710|date: 2010/04/09> + 19.600|date: 2010/04/12> + 19.380|date: 2010/04/13> + 19.310|date: 2010/04/14> + 19.250|date: 2010/04/15> + 18.830|date: 2010/04/16> + 18.460|date: 2010/04/19> + 18.770|date: 2010/04/20> + 19.210|date: 2010/04/21> + 19.135|date: 2010/04/22> + 19.980|date: 2010/04/23> + 20.760|date: 2010/04/26> + 20.510|date: 2010/04/27> + 20.370|date: 2010/04/28> + 20.900|date: 2010/04/29> + 21.010|date: 2010/04/30> + 21.150|date: 2010/05/03> + 20.530|date: 2010/05/04> + 20.250|date: 2010/05/05> + 18.830|date: 2010/05/06> + 19.580|date: 2010/05/07> + 20.400|date: 2010/05/10> + 20.860|date: 2010/05/11> + 21.150|date: 2010/05/12> + 21.090|date: 2010/05/13> + 20.690|date: 2010/05/14> + 20.230|date: 2010/05/17> + 20.580|date: 2010/05/18> + 20.220|date: 2010/05/19> + 19.040|date: 2010/05/20> + 18.620|date: 2010/05/21> + 18.950|date: 2010/05/24> + 18.260|date: 2010/05/25> + 18.610|date: 2010/05/26> + 19.250|date: 2010/05/27> + 19.410|date: 2010/05/28> + 19.060|date: 2010/06/01> + 19.000|date: 2010/06/02> + 19.320|date: 2010/06/03> + 18.960|date: 2010/06/04> + 18.620|date: 2010/06/07> + 18.160|date: 2010/06/08> + 18.220|date: 2010/06/09> + 18.570|date: 2010/06/10> + 18.740|date: 2010/06/11> + 19.180|date: 2010/06/14> + 19.310|date: 2010/06/15> + 18.370|date: 2010/06/16> + 18.280|date: 2010/06/17> + 18.090|date: 2010/06/18> + 17.980|date: 2010/06/21> + 17.620|date: 2010/06/22> + 17.350|date: 2010/06/23> + 16.750|date: 2010/06/24> + 16.600|date: 2010/06/25> + 16.680|date: 2010/06/28> + 16.010|date: 2010/06/29> + 15.630|date: 2010/06/30> + 15.460|date: 2010/07/01> + 15.210|date: 2010/07/02> + 15.322|date: 2010/07/06> + 15.380|date: 2010/07/07> + 15.750|date: 2010/07/08> + 15.770|date: 2010/07/09> + 15.420|date: 2010/07/12> + 15.670|date: 2010/07/13> + 15.990|date: 2010/07/14> + 15.630|date: 2010/07/15> + 14.930|date: 2010/07/16> + 14.970|date: 2010/07/19> + 14.780|date: 2010/07/20> + 15.030|date: 2010/07/21> + 15.300|date: 2010/07/22> + 15.430|date: 2010/07/23> + 16.220|date: 2010/07/26> + 16.510|date: 2010/07/27> + 14.900|date: 2010/07/28> + 14.650|date: 2010/07/29> + 14.680|date: 2010/07/30> + 15.300|date: 2010/08/02> + 15.380|date: 2010/08/03> + 15.390|date: 2010/08/04> + 15.520|date: 2010/08/05> + 15.220|date: 2010/08/06> + 15.500|date: 2010/08/09> + 15.460|date: 2010/08/10> + 15.210|date: 2010/08/11> + 14.810|date: 2010/08/12> + 15.140|date: 2010/08/13> + 15.020|date: 2010/08/16> + 15.290|date: 2010/08/17> + 15.150|date: 2010/08/19> + 15.170|date: 2010/08/20> close |ticker: IGT> => 20.790|date: 2009/08/21> + 20.500|date: 2009/08/24> + 20.670|date: 2009/08/25> + 21.230|date: 2009/08/26> + 21.230|date: 2009/08/27> + 21.080|date: 2009/08/28> + 20.920|date: 2009/08/31> + 19.690|date: 2009/09/01> + 20.070|date: 2009/09/02> + 20.580|date: 2009/09/03> + 20.990|date: 2009/09/04> + 22.010|date: 2009/09/09> + 22.570|date: 2009/09/10> + 22.630|date: 2009/09/11> + 23.050|date: 2009/09/14> + 22.760|date: 2009/09/15> + 22.620|date: 2009/09/16> + 22.260|date: 2009/09/17> + 21.830|date: 2009/09/18> + 21.470|date: 2009/09/21> + 21.650|date: 2009/09/22> + 21.250|date: 2009/09/23> + 21.000|date: 2009/09/24> + 20.860|date: 2009/09/25> + 21.340|date: 2009/09/28> + 21.400|date: 2009/09/29> + 21.480|date: 2009/09/30> + 20.220|date: 2009/10/01> + 19.940|date: 2009/10/02> + 20.580|date: 2009/10/05> + 20.790|date: 2009/10/06> + 20.690|date: 2009/10/07> + 21.270|date: 2009/10/08> + 21.520|date: 2009/10/09> + 21.450|date: 2009/10/12> + 21.600|date: 2009/10/13> + 22.220|date: 2009/10/14> + 21.980|date: 2009/10/15> + 21.710|date: 2009/10/16> + 21.710|date: 2009/10/19> + 21.060|date: 2009/10/20> + 21.540|date: 2009/10/21> + 21.400|date: 2009/10/22> + 20.820|date: 2009/10/23> + 20.530|date: 2009/10/26> + 19.160|date: 2009/10/27> + 18.100|date: 2009/10/28> + 18.560|date: 2009/11/05> + 20.180|date: 2009/11/06> + 20.510|date: 2009/11/09> + 20.440|date: 2009/11/10> + 20.590|date: 2009/11/11> + 20.060|date: 2009/11/12> + 20.620|date: 2009/11/13> + 20.780|date: 2009/11/16> + 20.490|date: 2009/11/17> + 20.030|date: 2009/11/18> + 19.570|date: 2009/11/19> + 19.440|date: 2009/11/20> + 19.540|date: 2009/11/23> + 19.450|date: 2009/11/24> + 19.910|date: 2009/11/25> + 19.410|date: 2009/11/27> + 18.890|date: 2009/11/30> + 18.920|date: 2009/12/01> + 18.970|date: 2009/12/02> + 18.370|date: 2009/12/03> + 18.440|date: 2009/12/04> + 17.970|date: 2009/12/07> + 18.250|date: 2009/12/08> + 18.200|date: 2009/12/09> + 18.230|date: 2009/12/10> + 18.520|date: 2009/12/11> + 18.880|date: 2009/12/14> + 18.850|date: 2009/12/15> + 19.110|date: 2009/12/16> + 19.020|date: 2009/12/17> + 19.370|date: 2009/12/18> + 19.300|date: 2009/12/21> + 19.120|date: 2009/12/22> + 19.210|date: 2009/12/23> + 19.070|date: 2009/12/24> + 18.990|date: 2009/12/28> + 19.040|date: 2009/12/29> + 18.870|date: 2009/12/30> + 18.770|date: 2009/12/31> + 19.680|date: 2010/01/04> + 19.190|date: 2010/01/05> + 18.860|date: 2010/01/06> + 19.370|date: 2010/01/07> + 19.240|date: 2010/01/08> + 19.790|date: 2010/01/11> + 19.560|date: 2010/01/12> + 19.630|date: 2010/01/13> + 20.410|date: 2010/01/14> + 20.290|date: 2010/01/15> + 20.420|date: 2010/01/19> + 20.310|date: 2010/01/20> + 20.200|date: 2010/01/21> + 20.640|date: 2010/01/22> + 19.980|date: 2010/01/25> + 19.940|date: 2010/01/26> + 19.040|date: 2010/01/27> + 18.830|date: 2010/01/28> + 18.340|date: 2010/01/29> + 18.830|date: 2010/02/01> + 18.990|date: 2010/02/02> + 18.750|date: 2010/02/03> + 17.820|date: 2010/02/04> + 17.490|date: 2010/02/05> + 17.570|date: 2010/02/08> + 17.620|date: 2010/02/09> + 17.710|date: 2010/02/10> + 18.310|date: 2010/02/11> + 18.080|date: 2010/02/12> + 18.530|date: 2010/02/16> + 18.170|date: 2010/02/17> + 17.760|date: 2010/02/18> + 18.020|date: 2010/02/19> + 17.980|date: 2010/02/22> + 17.490|date: 2010/02/23> + 17.570|date: 2010/02/24> + 17.530|date: 2010/02/25> + 17.550|date: 2010/02/26> + 17.790|date: 2010/03/01> + 17.420|date: 2010/03/02> + 17.800|date: 2010/03/03> + 17.170|date: 2010/03/04> + 17.100|date: 2010/03/05> + 17.280|date: 2010/03/08> + 16.990|date: 2010/03/09> + 16.870|date: 2010/03/10> + 16.970|date: 2010/03/11> + 17.000|date: 2010/03/12> + 16.620|date: 2010/03/15> + 16.910|date: 2010/03/16> + 17.040|date: 2010/03/17> + 16.910|date: 2010/03/18> + 17.000|date: 2010/03/19> + 17.860|date: 2010/03/22> + 17.890|date: 2010/03/23> + 17.800|date: 2010/03/24> + 17.640|date: 2010/03/25> + 17.760|date: 2010/03/26> + 18.440|date: 2010/03/29> + 18.390|date: 2010/03/30> + 18.450|date: 2010/03/31> + 18.580|date: 2010/04/01> + 19.470|date: 2010/04/05> + 19.700|date: 2010/04/06> + 19.410|date: 2010/04/07> + 19.980|date: 2010/04/08> + 19.890|date: 2010/04/09> + 19.730|date: 2010/04/12> + 19.540|date: 2010/04/13> + 19.500|date: 2010/04/14> + 19.580|date: 2010/04/15> + 19.120|date: 2010/04/16> + 18.880|date: 2010/04/19> + 19.300|date: 2010/04/20> + 19.450|date: 2010/04/21> + 19.600|date: 2010/04/22> + 21.180|date: 2010/04/23> + 20.950|date: 2010/04/26> + 20.560|date: 2010/04/27> + 20.730|date: 2010/04/28> + 21.490|date: 2010/04/29> + 21.080|date: 2010/04/30> + 21.720|date: 2010/05/03> + 20.720|date: 2010/05/04> + 20.760|date: 2010/05/05> + 20.330|date: 2010/05/06> + 19.970|date: 2010/05/07> + 21.180|date: 2010/05/10> + 21.090|date: 2010/05/11> + 21.360|date: 2010/05/12> + 21.090|date: 2010/05/13> + 20.980|date: 2010/05/14> + 20.810|date: 2010/05/17> + 20.670|date: 2010/05/18> + 20.400|date: 2010/05/19> + 19.170|date: 2010/05/20> + 19.310|date: 2010/05/21> + 18.970|date: 2010/05/24> + 18.770|date: 2010/05/25> + 18.740|date: 2010/05/26> + 19.960|date: 2010/05/27> + 19.570|date: 2010/05/28> + 19.120|date: 2010/06/01> + 19.300|date: 2010/06/02> + 19.870|date: 2010/06/03> + 19.020|date: 2010/06/04> + 18.670|date: 2010/06/07> + 18.640|date: 2010/06/08> + 18.320|date: 2010/06/09> + 19.140|date: 2010/06/10> + 19.220|date: 2010/06/11> + 19.230|date: 2010/06/14> + 19.590|date: 2010/06/15> + 18.540|date: 2010/06/16> + 18.520|date: 2010/06/17> + 18.350|date: 2010/06/18> + 18.110|date: 2010/06/21> + 17.680|date: 2010/06/22> + 17.460|date: 2010/06/23> + 16.760|date: 2010/06/24> + 17.090|date: 2010/06/25> + 16.690|date: 2010/06/28> + 16.130|date: 2010/06/29> + 15.700|date: 2010/06/30> + 15.970|date: 2010/07/01> + 15.450|date: 2010/07/02> + 15.450|date: 2010/07/06> + 16.040|date: 2010/07/07> + 15.940|date: 2010/07/08> + 15.860|date: 2010/07/09> + 15.550|date: 2010/07/12> + 16.150|date: 2010/07/13> + 16.290|date: 2010/07/14> + 15.760|date: 2010/07/15> + 14.970|date: 2010/07/16> + 15.190|date: 2010/07/19> + 15.290|date: 2010/07/20> + 15.120|date: 2010/07/21> + 15.690|date: 2010/07/22> + 15.960|date: 2010/07/23> + 16.740|date: 2010/07/26> + 16.700|date: 2010/07/27> + 15.020|date: 2010/07/28> + 14.980|date: 2010/07/29> + 15.240|date: 2010/07/30> + 15.710|date: 2010/08/02> + 15.610|date: 2010/08/03> + 15.650|date: 2010/08/04> + 15.590|date: 2010/08/05> + 15.500|date: 2010/08/06> + 15.750|date: 2010/08/09> + 15.580|date: 2010/08/10> + 15.350|date: 2010/08/11> + 15.260|date: 2010/08/12> + 15.220|date: 2010/08/13> + 15.220|date: 2010/08/16> + 15.630|date: 2010/08/17> + 15.360|date: 2010/08/19> + 15.330|date: 2010/08/20> volume |ticker: IGT> => 51018.000|date: 2009/08/21> + 40054.000|date: 2009/08/24> + 31729.000|date: 2009/08/25> + 49215.000|date: 2009/08/26> + 40342.000|date: 2009/08/27> + 30782.000|date: 2009/08/28> + 52966.000|date: 2009/08/31> + 66953.000|date: 2009/09/01> + 75844.000|date: 2009/09/02> + 37491.000|date: 2009/09/03> + 29083.000|date: 2009/09/04> + 59454.000|date: 2009/09/09> + 56449.000|date: 2009/09/10> + 32573.000|date: 2009/09/11> + 27249.000|date: 2009/09/14> + 63737.000|date: 2009/09/15> + 49604.000|date: 2009/09/16> + 45350.000|date: 2009/09/17> + 42184.000|date: 2009/09/18> + 47685.000|date: 2009/09/21> + 30420.000|date: 2009/09/22> + 29932.000|date: 2009/09/23> + 36473.000|date: 2009/09/24> + 31491.000|date: 2009/09/25> + 22900.000|date: 2009/09/28> + 18888.000|date: 2009/09/29> + 38971.000|date: 2009/09/30> + 48003.000|date: 2009/10/01> + 45393.000|date: 2009/10/02> + 43286.000|date: 2009/10/05> + 35504.000|date: 2009/10/06> + 22539.000|date: 2009/10/07> + 40172.000|date: 2009/10/08> + 37666.000|date: 2009/10/09> + 21095.000|date: 2009/10/12> + 25153.000|date: 2009/10/13> + 33862.000|date: 2009/10/14> + 20886.000|date: 2009/10/15> + 28754.000|date: 2009/10/16> + 17713.000|date: 2009/10/19> + 30998.000|date: 2009/10/20> + 47240.000|date: 2009/10/21> + 39258.000|date: 2009/10/22> + 31898.000|date: 2009/10/23> + 35812.000|date: 2009/10/26> + 99895.000|date: 2009/10/27> + 88437.000|date: 2009/10/28> + 68630.000|date: 2009/11/05> + 90090.000|date: 2009/11/06> + 46891.000|date: 2009/11/09> + 28611.000|date: 2009/11/10> + 34632.000|date: 2009/11/11> + 29586.000|date: 2009/11/12> + 49910.000|date: 2009/11/13> + 31162.000|date: 2009/11/16> + 37267.000|date: 2009/11/17> + 44461.000|date: 2009/11/18> + 57974.000|date: 2009/11/19> + 59296.000|date: 2009/11/20> + 30716.000|date: 2009/11/23> + 22155.000|date: 2009/11/24> + 18851.000|date: 2009/11/25> + 13577.000|date: 2009/11/27> + 66972.000|date: 2009/11/30> + 34243.000|date: 2009/12/01> + 41468.000|date: 2009/12/02> + 37607.000|date: 2009/12/03> + 61305.000|date: 2009/12/04> + 47054.000|date: 2009/12/07> + 54433.000|date: 2009/12/08> + 26796.000|date: 2009/12/09> + 37104.000|date: 2009/12/10> + 25307.000|date: 2009/12/11> + 28717.000|date: 2009/12/14> + 30393.000|date: 2009/12/15> + 30915.000|date: 2009/12/16> + 25883.000|date: 2009/12/17> + 43649.000|date: 2009/12/18> + 22001.000|date: 2009/12/21> + 22646.000|date: 2009/12/22> + 18237.000|date: 2009/12/23> + 5226.000|date: 2009/12/24> + 21972.000|date: 2009/12/28> + 11644.000|date: 2009/12/29> + 12562.000|date: 2009/12/30> + 12706.000|date: 2009/12/31> + 58166.000|date: 2010/01/04> + 59386.000|date: 2010/01/05> + 41977.000|date: 2010/01/06> + 31010.000|date: 2010/01/07> + 17382.000|date: 2010/01/08> + 39284.000|date: 2010/01/11> + 29131.000|date: 2010/01/12> + 29953.000|date: 2010/01/13> + 51283.000|date: 2010/01/14> + 62585.000|date: 2010/01/15> + 32956.000|date: 2010/01/19> + 46655.000|date: 2010/01/20> + 43887.000|date: 2010/01/21> + 98663.000|date: 2010/01/22> + 82658.000|date: 2010/01/25> + 35959.000|date: 2010/01/26> + 75871.000|date: 2010/01/27> + 46704.000|date: 2010/01/28> + 76102.000|date: 2010/01/29> + 48210.000|date: 2010/02/01> + 47885.000|date: 2010/02/02> + 38027.000|date: 2010/02/03> + 46730.000|date: 2010/02/04> + 66263.000|date: 2010/02/05> + 43354.000|date: 2010/02/08> + 52060.000|date: 2010/02/09> + 46013.000|date: 2010/02/10> + 49698.000|date: 2010/02/11> + 33984.000|date: 2010/02/12> + 20478.000|date: 2010/02/16> + 37302.000|date: 2010/02/17> + 39637.000|date: 2010/02/18> + 29658.000|date: 2010/02/19> + 30801.000|date: 2010/02/22> + 46049.000|date: 2010/02/23> + 31354.000|date: 2010/02/24> + 57941.000|date: 2010/02/25> + 34428.000|date: 2010/02/26> + 30331.000|date: 2010/03/01> + 64048.000|date: 2010/03/02> + 42687.000|date: 2010/03/03> + 98656.000|date: 2010/03/04> + 64560.000|date: 2010/03/05> + 51789.000|date: 2010/03/08> + 75436.000|date: 2010/03/09> + 42510.000|date: 2010/03/10> + 39021.000|date: 2010/03/11> + 42566.000|date: 2010/03/12> + 61228.000|date: 2010/03/15> + 39906.000|date: 2010/03/16> + 40203.000|date: 2010/03/17> + 30751.000|date: 2010/03/18> + 46729.000|date: 2010/03/19> + 66990.000|date: 2010/03/22> + 48641.000|date: 2010/03/23> + 53044.000|date: 2010/03/24> + 46284.000|date: 2010/03/25> + 46448.000|date: 2010/03/26> + 55469.000|date: 2010/03/29> + 41964.000|date: 2010/03/30> + 44049.000|date: 2010/03/31> + 38530.000|date: 2010/04/01> + 75651.000|date: 2010/04/05> + 71984.000|date: 2010/04/06> + 52799.000|date: 2010/04/07> + 64163.000|date: 2010/04/08> + 31589.000|date: 2010/04/09> + 39484.000|date: 2010/04/12> + 50119.000|date: 2010/04/13> + 67964.000|date: 2010/04/14> + 75917.000|date: 2010/04/15> + 54007.000|date: 2010/04/16> + 50842.000|date: 2010/04/19> + 80397.000|date: 2010/04/20> + 65369.000|date: 2010/04/21> + 86898.000|date: 2010/04/22> + 136417.000|date: 2010/04/23> + 73941.000|date: 2010/04/26> + 68027.000|date: 2010/04/27> + 65439.000|date: 2010/04/28> + 67807.000|date: 2010/04/29> + 48479.000|date: 2010/04/30> + 32853.000|date: 2010/05/03> + 37941.000|date: 2010/05/04> + 36896.000|date: 2010/05/05> + 72728.000|date: 2010/05/06> + 78485.000|date: 2010/05/07> + 55161.000|date: 2010/05/10> + 31803.000|date: 2010/05/11> + 29595.000|date: 2010/05/12> + 49140.000|date: 2010/05/13> + 74313.000|date: 2010/05/14> + 38783.000|date: 2010/05/17> + 55751.000|date: 2010/05/18> + 48583.000|date: 2010/05/19> + 63779.000|date: 2010/05/20> + 66069.000|date: 2010/05/21> + 42833.000|date: 2010/05/24> + 63594.000|date: 2010/05/25> + 48243.000|date: 2010/05/26> + 50529.000|date: 2010/05/27> + 45082.000|date: 2010/05/28> + 40444.000|date: 2010/06/01> + 30902.000|date: 2010/06/02> + 34873.000|date: 2010/06/03> + 40771.000|date: 2010/06/04> + 41723.000|date: 2010/06/07> + 60680.000|date: 2010/06/08> + 46873.000|date: 2010/06/09> + 44684.000|date: 2010/06/10> + 25785.000|date: 2010/06/11> + 27488.000|date: 2010/06/14> + 23690.000|date: 2010/06/15> + 78627.000|date: 2010/06/16> + 45753.000|date: 2010/06/17> + 50063.000|date: 2010/06/18> + 40210.000|date: 2010/06/21> + 41376.000|date: 2010/06/22> + 46342.000|date: 2010/06/23> + 46325.000|date: 2010/06/24> + 60833.000|date: 2010/06/25> + 32414.000|date: 2010/06/28> + 54728.000|date: 2010/06/29> + 65342.000|date: 2010/06/30> + 55577.000|date: 2010/07/01> + 55333.000|date: 2010/07/02> + 39655.000|date: 2010/07/06> + 52182.000|date: 2010/07/07> + 29415.000|date: 2010/07/08> + 55175.000|date: 2010/07/09> + 41245.000|date: 2010/07/12> + 46358.000|date: 2010/07/13> + 27760.000|date: 2010/07/14> + 69580.000|date: 2010/07/15> + 69229.000|date: 2010/07/16> + 44897.000|date: 2010/07/19> + 42595.000|date: 2010/07/20> + 53211.000|date: 2010/07/21> + 40791.000|date: 2010/07/22> + 41179.000|date: 2010/07/23> + 67734.000|date: 2010/07/26> + 53587.000|date: 2010/07/27> + 145172.000|date: 2010/07/28> + 69087.000|date: 2010/07/29> + 53231.000|date: 2010/07/30> + 42752.000|date: 2010/08/02> + 47768.000|date: 2010/08/03> + 47097.000|date: 2010/08/04> + 44374.000|date: 2010/08/05> + 32856.000|date: 2010/08/06> + 23544.000|date: 2010/08/09> + 27775.000|date: 2010/08/10> + 56238.000|date: 2010/08/11> + 55338.000|date: 2010/08/12> + 36478.000|date: 2010/08/13> + 29071.000|date: 2010/08/16> + 25085.000|date: 2010/08/17> + 41135.000|date: 2010/08/19> + 38311.000|date: 2010/08/20> open |ticker: INTC> => 18.920|date: 2009/08/21> + 18.880|date: 2009/08/24> + 18.760|date: 2009/08/25> + 19.220|date: 2009/08/26> + 19.340|date: 2009/08/27> + 20.260|date: 2009/08/28> + 20.090|date: 2009/08/31> + 20.210|date: 2009/09/01> + 19.590|date: 2009/09/02> + 19.610|date: 2009/09/03> + 19.440|date: 2009/09/04> + 19.820|date: 2009/09/09> + 19.950|date: 2009/09/10> + 19.900|date: 2009/09/11> + 19.320|date: 2009/09/14> + 19.510|date: 2009/09/15> + 19.700|date: 2009/09/16> + 19.630|date: 2009/09/17> + 19.540|date: 2009/09/18> + 19.460|date: 2009/09/21> + 19.630|date: 2009/09/22> + 19.610|date: 2009/09/23> + 19.860|date: 2009/09/24> + 19.440|date: 2009/09/25> + 19.400|date: 2009/09/28> + 19.640|date: 2009/09/29> + 19.610|date: 2009/09/30> + 19.480|date: 2009/10/01> + 18.980|date: 2009/10/02> + 19.110|date: 2009/10/05> + 19.300|date: 2009/10/06> + 19.620|date: 2009/10/07> + 19.760|date: 2009/10/08> + 19.850|date: 2009/10/09> + 20.410|date: 2009/10/12> + 20.510|date: 2009/10/13> + 21.250|date: 2009/10/14> + 20.810|date: 2009/10/15> + 20.460|date: 2009/10/16> + 20.290|date: 2009/10/19> + 20.460|date: 2009/10/20> + 20.180|date: 2009/10/21> + 19.860|date: 2009/10/22> + 20.370|date: 2009/10/23> + 19.790|date: 2009/10/26> + 20.030|date: 2009/10/27> + 19.600|date: 2009/10/28> + 18.720|date: 2009/11/05> + 18.820|date: 2009/11/06> + 19.150|date: 2009/11/09> + 19.430|date: 2009/11/10> + 19.650|date: 2009/11/11> + 19.720|date: 2009/11/13> + 20.110|date: 2009/11/16> + 20.090|date: 2009/11/17> + 20.240|date: 2009/11/18> + 19.400|date: 2009/11/19> + 19.150|date: 2009/11/20> + 19.500|date: 2009/11/23> + 19.440|date: 2009/11/24> + 19.490|date: 2009/11/25> + 18.900|date: 2009/11/27> + 19.100|date: 2009/11/30> + 19.510|date: 2009/12/01> + 19.760|date: 2009/12/02> + 19.750|date: 2009/12/03> + 20.190|date: 2009/12/04> + 20.200|date: 2009/12/07> + 20.240|date: 2009/12/08> + 20.000|date: 2009/12/09> + 20.160|date: 2009/12/10> + 20.210|date: 2009/12/11> + 20.020|date: 2009/12/14> + 19.830|date: 2009/12/15> + 19.500|date: 2009/12/16> + 19.240|date: 2009/12/17> + 19.220|date: 2009/12/18> + 20.000|date: 2009/12/21> + 20.160|date: 2009/12/22> + 20.060|date: 2009/12/23> + 20.190|date: 2009/12/24> + 20.380|date: 2009/12/28> + 20.400|date: 2009/12/29> + 20.260|date: 2009/12/30> + 20.590|date: 2009/12/31> + 20.800|date: 2010/01/04> + 20.960|date: 2010/01/05> + 20.830|date: 2010/01/06> + 20.730|date: 2010/01/07> + 20.540|date: 2010/01/08> + 21.110|date: 2010/01/11> + 20.860|date: 2010/01/12> + 20.720|date: 2010/01/13> + 21.120|date: 2010/01/14> + 21.400|date: 2010/01/15> + 20.950|date: 2010/01/19> + 21.000|date: 2010/01/20> + 21.160|date: 2010/01/21> + 20.780|date: 2010/01/22> + 20.250|date: 2010/01/25> + 20.180|date: 2010/01/26> + 20.000|date: 2010/01/27> + 20.340|date: 2010/01/28> + 20.130|date: 2010/01/29> + 19.450|date: 2010/02/01> + 19.670|date: 2010/02/02> + 19.780|date: 2010/02/03> + 19.580|date: 2010/02/04> + 19.100|date: 2010/02/05> + 19.480|date: 2010/02/08> + 19.630|date: 2010/02/09> + 19.580|date: 2010/02/10> + 19.630|date: 2010/02/11> + 19.940|date: 2010/02/12> + 20.620|date: 2010/02/16> + 20.830|date: 2010/02/17> + 20.670|date: 2010/02/18> + 20.690|date: 2010/02/19> + 20.940|date: 2010/02/22> + 20.840|date: 2010/02/23> + 20.540|date: 2010/02/24> + 20.350|date: 2010/02/25> + 20.580|date: 2010/02/26> + 20.700|date: 2010/03/01> + 20.990|date: 2010/03/02> + 20.800|date: 2010/03/03> + 20.510|date: 2010/03/04> + 20.660|date: 2010/03/05> + 20.820|date: 2010/03/08> + 20.690|date: 2010/03/09> + 20.930|date: 2010/03/10> + 21.140|date: 2010/03/11> + 21.310|date: 2010/03/12> + 21.190|date: 2010/03/15> + 21.230|date: 2010/03/16> + 22.060|date: 2010/03/17> + 22.160|date: 2010/03/18> + 22.310|date: 2010/03/19> + 21.870|date: 2010/03/22> + 22.400|date: 2010/03/23> + 22.540|date: 2010/03/24> + 22.690|date: 2010/03/25> + 22.440|date: 2010/03/26> + 22.430|date: 2010/03/29> + 22.380|date: 2010/03/30> + 22.350|date: 2010/03/31> + 22.410|date: 2010/04/01> + 22.480|date: 2010/04/05> + 22.450|date: 2010/04/06> + 22.400|date: 2010/04/07> + 22.390|date: 2010/04/08> + 22.400|date: 2010/04/09> + 22.700|date: 2010/04/12> + 22.650|date: 2010/04/13> + 23.520|date: 2010/04/14> + 23.870|date: 2010/04/15> + 24.060|date: 2010/04/16> + 23.920|date: 2010/04/19> + 24.190|date: 2010/04/20> + 24.110|date: 2010/04/21> + 23.540|date: 2010/04/22> + 23.950|date: 2010/04/23> + 24.070|date: 2010/04/26> + 23.750|date: 2010/04/27> + 23.380|date: 2010/04/28> + 23.340|date: 2010/04/29> + 23.450|date: 2010/04/30> + 23.010|date: 2010/05/03> + 22.930|date: 2010/05/04> + 22.060|date: 2010/05/05> + 22.150|date: 2010/05/06> + 21.180|date: 2010/05/07> + 22.340|date: 2010/05/10> + 22.340|date: 2010/05/11> + 22.610|date: 2010/05/12> + 23.020|date: 2010/05/13> + 22.200|date: 2010/05/14> + 21.720|date: 2010/05/17> + 22.100|date: 2010/05/18> + 21.490|date: 2010/05/19> + 21.050|date: 2010/05/20> + 20.330|date: 2010/05/21> + 20.945|date: 2010/05/24> + 21.080|date: 2010/05/26> + 21.170|date: 2010/05/27> + 21.680|date: 2010/05/28> + 21.400|date: 2010/06/02> + 21.960|date: 2010/06/03> + 21.540|date: 2010/06/04> + 20.910|date: 2010/06/07> + 20.220|date: 2010/06/08> + 20.380|date: 2010/06/09> + 20.370|date: 2010/06/10> + 20.290|date: 2010/06/11> + 20.950|date: 2010/06/14> + 21.110|date: 2010/06/15> + 21.400|date: 2010/06/16> + 21.600|date: 2010/06/17> + 21.570|date: 2010/06/18> + 21.650|date: 2010/06/21> + 21.140|date: 2010/06/22> + 20.920|date: 2010/06/23> + 20.610|date: 2010/06/24> + 20.400|date: 2010/06/25> + 20.100|date: 2010/06/28> + 19.990|date: 2010/06/29> + 19.700|date: 2010/06/30> + 19.250|date: 2010/07/02> + 19.560|date: 2010/07/06> + 19.440|date: 2010/07/07> + 20.300|date: 2010/07/08> + 20.080|date: 2010/07/09> + 20.310|date: 2010/07/12> + 20.980|date: 2010/07/13> + 22.050|date: 2010/07/14> + 21.330|date: 2010/07/15> + 21.430|date: 2010/07/16> + 21.160|date: 2010/07/19> + 21.170|date: 2010/07/20> + 21.600|date: 2010/07/21> + 21.360|date: 2010/07/22> + 21.640|date: 2010/07/23> + 21.670|date: 2010/07/26> + 21.680|date: 2010/07/27> + 21.650|date: 2010/07/28> + 21.400|date: 2010/07/29> + 20.770|date: 2010/07/30> + 20.930|date: 2010/08/02> + 21.010|date: 2010/08/03> + 20.800|date: 2010/08/04> + 20.630|date: 2010/08/05> + 20.450|date: 2010/08/06> + 20.780|date: 2010/08/09> + 20.120|date: 2010/08/10> + 19.540|date: 2010/08/11> + 19.160|date: 2010/08/12> + 19.330|date: 2010/08/13> + 19.140|date: 2010/08/16> + 19.720|date: 2010/08/17> + 19.000|date: 2010/08/19> + 18.910|date: 2010/08/20> high |ticker: INTC> => 18.920|date: 2009/08/21> + 19.000|date: 2009/08/24> + 19.250|date: 2009/08/25> + 19.490|date: 2009/08/26> + 19.530|date: 2009/08/27> + 20.650|date: 2009/08/28> + 20.380|date: 2009/08/31> + 20.580|date: 2009/09/01> + 19.830|date: 2009/09/02> + 19.630|date: 2009/09/03> + 19.690|date: 2009/09/04> + 20.150|date: 2009/09/09> + 20.080|date: 2009/09/10> + 19.940|date: 2009/09/11> + 19.490|date: 2009/09/14> + 19.705|date: 2009/09/15> + 19.750|date: 2009/09/16> + 19.890|date: 2009/09/17> + 19.700|date: 2009/09/18> + 19.755|date: 2009/09/21> + 19.730|date: 2009/09/22> + 20.240|date: 2009/09/23> + 20.000|date: 2009/09/24> + 19.590|date: 2009/09/25> + 19.930|date: 2009/09/28> + 19.780|date: 2009/09/29> + 19.790|date: 2009/09/30> + 19.530|date: 2009/10/01> + 19.220|date: 2009/10/02> + 19.270|date: 2009/10/05> + 19.780|date: 2009/10/06> + 19.870|date: 2009/10/07> + 19.980|date: 2009/10/08> + 20.320|date: 2009/10/09> + 20.650|date: 2009/10/12> + 20.690|date: 2009/10/13> + 21.270|date: 2009/10/14> + 20.930|date: 2009/10/15> + 20.570|date: 2009/10/16> + 20.480|date: 2009/10/19> + 20.580|date: 2009/10/20> + 20.420|date: 2009/10/21> + 20.180|date: 2009/10/22> + 20.400|date: 2009/10/23> + 20.040|date: 2009/10/26> + 20.130|date: 2009/10/27> + 19.750|date: 2009/10/28> + 19.105|date: 2009/11/05> + 19.110|date: 2009/11/06> + 19.460|date: 2009/11/09> + 19.690|date: 2009/11/10> + 19.900|date: 2009/11/11> + 19.950|date: 2009/11/13> + 20.320|date: 2009/11/16> + 20.350|date: 2009/11/17> + 20.280|date: 2009/11/18> + 19.400|date: 2009/11/19> + 19.310|date: 2009/11/20> + 19.500|date: 2009/11/23> + 19.500|date: 2009/11/24> + 19.500|date: 2009/11/25> + 19.250|date: 2009/11/27> + 19.260|date: 2009/11/30> + 19.690|date: 2009/12/01> + 19.840|date: 2009/12/02> + 20.080|date: 2009/12/03> + 20.590|date: 2009/12/04> + 20.510|date: 2009/12/07> + 20.280|date: 2009/12/08> + 20.080|date: 2009/12/09> + 21.136|date: 2009/12/10> + 20.230|date: 2009/12/11> + 20.110|date: 2009/12/14> + 20.060|date: 2009/12/15> + 19.800|date: 2009/12/16> + 19.290|date: 2009/12/17> + 19.710|date: 2009/12/18> + 20.330|date: 2009/12/21> + 20.300|date: 2009/12/22> + 20.240|date: 2009/12/23> + 20.350|date: 2009/12/24> + 20.500|date: 2009/12/28> + 20.475|date: 2009/12/29> + 20.600|date: 2009/12/30> + 20.720|date: 2009/12/31> + 21.030|date: 2010/01/04> + 20.990|date: 2010/01/05> + 20.930|date: 2010/01/06> + 20.760|date: 2010/01/07> + 20.890|date: 2010/01/08> + 21.150|date: 2010/01/11> + 20.900|date: 2010/01/12> + 21.080|date: 2010/01/13> + 21.550|date: 2010/01/14> + 21.400|date: 2010/01/15> + 21.170|date: 2010/01/19> + 21.140|date: 2010/01/20> + 21.310|date: 2010/01/21> + 20.790|date: 2010/01/22> + 20.577|date: 2010/01/25> + 20.380|date: 2010/01/26> + 20.330|date: 2010/01/27> + 20.390|date: 2010/01/28> + 20.231|date: 2010/01/29> + 19.750|date: 2010/02/01> + 20.040|date: 2010/02/02> + 19.880|date: 2010/02/03> + 19.580|date: 2010/02/04> + 19.580|date: 2010/02/05> + 19.790|date: 2010/02/08> + 19.890|date: 2010/02/09> + 19.870|date: 2010/02/10> + 20.200|date: 2010/02/11> + 20.675|date: 2010/02/12> + 20.850|date: 2010/02/16> + 20.860|date: 2010/02/17> + 20.850|date: 2010/02/18> + 20.970|date: 2010/02/19> + 20.960|date: 2010/02/22> + 20.950|date: 2010/02/23> + 20.810|date: 2010/02/24> + 20.660|date: 2010/02/25> + 20.680|date: 2010/02/26> + 20.940|date: 2010/03/01> + 21.090|date: 2010/03/02> + 20.820|date: 2010/03/03> + 20.610|date: 2010/03/04> + 20.840|date: 2010/03/05> + 20.880|date: 2010/03/08> + 21.200|date: 2010/03/09> + 21.290|date: 2010/03/10> + 21.270|date: 2010/03/11> + 21.370|date: 2010/03/12> + 21.320|date: 2010/03/15> + 22.040|date: 2010/03/16> + 22.350|date: 2010/03/17> + 22.350|date: 2010/03/18> + 22.390|date: 2010/03/19> + 22.300|date: 2010/03/22> + 22.750|date: 2010/03/23> + 22.670|date: 2010/03/24> + 22.730|date: 2010/03/25> + 22.590|date: 2010/03/26> + 22.490|date: 2010/03/29> + 22.540|date: 2010/03/30> + 22.500|date: 2010/03/31> + 22.640|date: 2010/04/01> + 22.650|date: 2010/04/05> + 22.480|date: 2010/04/06> + 22.680|date: 2010/04/07> + 22.410|date: 2010/04/08> + 22.570|date: 2010/04/09> + 22.730|date: 2010/04/12> + 22.820|date: 2010/04/13> + 23.690|date: 2010/04/14> + 24.367|date: 2010/04/15> + 24.160|date: 2010/04/16> + 24.040|date: 2010/04/19> + 24.250|date: 2010/04/20> + 24.130|date: 2010/04/21> + 24.060|date: 2010/04/22> + 24.060|date: 2010/04/23> + 24.130|date: 2010/04/26> + 23.875|date: 2010/04/27> + 23.460|date: 2010/04/28> + 23.510|date: 2010/04/29> + 23.460|date: 2010/04/30> + 23.442|date: 2010/05/03> + 22.950|date: 2010/05/04> + 22.380|date: 2010/05/05> + 22.380|date: 2010/05/06> + 21.700|date: 2010/05/07> + 22.560|date: 2010/05/10> + 22.860|date: 2010/05/11> + 23.140|date: 2010/05/12> + 23.170|date: 2010/05/13> + 22.210|date: 2010/05/14> + 22.050|date: 2010/05/17> + 22.230|date: 2010/05/18> + 21.710|date: 2010/05/19> + 21.242|date: 2010/05/20> + 21.170|date: 2010/05/21> + 21.217|date: 2010/05/24> + 21.500|date: 2010/05/26> + 21.800|date: 2010/05/27> + 21.750|date: 2010/05/28> + 21.830|date: 2010/06/02> + 22.000|date: 2010/06/03> + 21.600|date: 2010/06/04> + 21.030|date: 2010/06/07> + 20.230|date: 2010/06/08> + 20.600|date: 2010/06/09> + 20.600|date: 2010/06/10> + 20.750|date: 2010/06/11> + 21.140|date: 2010/06/14> + 21.560|date: 2010/06/15> + 21.650|date: 2010/06/16> + 21.690|date: 2010/06/17> + 21.650|date: 2010/06/18> + 21.690|date: 2010/06/21> + 21.330|date: 2010/06/22> + 21.020|date: 2010/06/23> + 20.790|date: 2010/06/24> + 20.410|date: 2010/06/25> + 20.590|date: 2010/06/28> + 20.050|date: 2010/06/29> + 20.030|date: 2010/06/30> + 19.370|date: 2010/07/02> + 19.760|date: 2010/07/06> + 20.170|date: 2010/07/07> + 20.360|date: 2010/07/08> + 20.280|date: 2010/07/09> + 20.650|date: 2010/07/12> + 22.280|date: 2010/07/13> + 22.250|date: 2010/07/14> + 21.590|date: 2010/07/15> + 21.480|date: 2010/07/16> + 21.610|date: 2010/07/19> + 21.730|date: 2010/07/20> + 21.650|date: 2010/07/21> + 21.980|date: 2010/07/22> + 21.720|date: 2010/07/23> + 21.735|date: 2010/07/26> + 21.740|date: 2010/07/27> + 21.690|date: 2010/07/28> + 21.480|date: 2010/07/29> + 20.920|date: 2010/07/30> + 21.280|date: 2010/08/02> + 21.030|date: 2010/08/03> + 20.860|date: 2010/08/04> + 20.790|date: 2010/08/05> + 20.810|date: 2010/08/06> + 20.790|date: 2010/08/09> + 20.170|date: 2010/08/10> + 19.580|date: 2010/08/11> + 19.730|date: 2010/08/12> + 19.490|date: 2010/08/13> + 19.560|date: 2010/08/16> + 19.870|date: 2010/08/17> + 19.130|date: 2010/08/19> + 19.000|date: 2010/08/20> low |ticker: INTC> => 18.550|date: 2009/08/21> + 18.660|date: 2009/08/24> + 18.740|date: 2009/08/25> + 19.130|date: 2009/08/26> + 19.160|date: 2009/08/27> + 20.170|date: 2009/08/28> + 19.970|date: 2009/08/31> + 19.660|date: 2009/09/01> + 19.470|date: 2009/09/02> + 19.230|date: 2009/09/03> + 19.280|date: 2009/09/04> + 19.610|date: 2009/09/09> + 19.650|date: 2009/09/10> + 19.370|date: 2009/09/11> + 19.280|date: 2009/09/14> + 19.360|date: 2009/09/15> + 19.440|date: 2009/09/16> + 19.220|date: 2009/09/17> + 19.370|date: 2009/09/18> + 19.420|date: 2009/09/21> + 19.450|date: 2009/09/22> + 19.600|date: 2009/09/23> + 19.450|date: 2009/09/24> + 19.300|date: 2009/09/25> + 19.400|date: 2009/09/28> + 19.440|date: 2009/09/29> + 19.250|date: 2009/09/30> + 18.890|date: 2009/10/01> + 18.950|date: 2009/10/02> + 18.950|date: 2009/10/05> + 19.280|date: 2009/10/06> + 19.470|date: 2009/10/07> + 19.500|date: 2009/10/08> + 19.810|date: 2009/10/09> + 20.240|date: 2009/10/12> + 20.350|date: 2009/10/13> + 20.780|date: 2009/10/14> + 20.540|date: 2009/10/15> + 20.020|date: 2009/10/16> + 20.045|date: 2009/10/19> + 20.110|date: 2009/10/20> + 19.660|date: 2009/10/21> + 19.620|date: 2009/10/22> + 19.610|date: 2009/10/23> + 19.560|date: 2009/10/26> + 19.670|date: 2009/10/27> + 19.020|date: 2009/10/28> + 18.620|date: 2009/11/05> + 18.740|date: 2009/11/06> + 19.120|date: 2009/11/09> + 19.420|date: 2009/11/10> + 19.640|date: 2009/11/11> + 19.580|date: 2009/11/13> + 20.010|date: 2009/11/16> + 20.000|date: 2009/11/17> + 20.000|date: 2009/11/18> + 18.950|date: 2009/11/19> + 19.080|date: 2009/11/20> + 19.320|date: 2009/11/23> + 19.250|date: 2009/11/24> + 19.280|date: 2009/11/25> + 18.820|date: 2009/11/27> + 19.000|date: 2009/11/30> + 19.450|date: 2009/12/01> + 19.550|date: 2009/12/02> + 19.700|date: 2009/12/03> + 20.150|date: 2009/12/04> + 20.190|date: 2009/12/07> + 19.800|date: 2009/12/08> + 19.710|date: 2009/12/09> + 20.030|date: 2009/12/10> + 19.810|date: 2009/12/11> + 19.900|date: 2009/12/14> + 19.680|date: 2009/12/15> + 19.280|date: 2009/12/16> + 19.070|date: 2009/12/17> + 19.100|date: 2009/12/18> + 19.000|date: 2009/12/21> + 19.950|date: 2009/12/22> + 20.030|date: 2009/12/23> + 20.180|date: 2009/12/24> + 20.160|date: 2009/12/28> + 20.230|date: 2009/12/29> + 20.250|date: 2009/12/30> + 20.400|date: 2009/12/31> + 20.730|date: 2010/01/04> + 20.600|date: 2010/01/05> + 20.670|date: 2010/01/06> + 20.340|date: 2010/01/07> + 20.400|date: 2010/01/08> + 20.820|date: 2010/01/11> + 20.380|date: 2010/01/12> + 20.440|date: 2010/01/13> + 21.050|date: 2010/01/14> + 20.770|date: 2010/01/15> + 20.850|date: 2010/01/19> + 20.850|date: 2010/01/20> + 20.680|date: 2010/01/21> + 19.810|date: 2010/01/22> + 20.140|date: 2010/01/25> + 19.950|date: 2010/01/26> + 19.820|date: 2010/01/27> + 19.680|date: 2010/01/28> + 19.300|date: 2010/01/29> + 19.440|date: 2010/02/01> + 19.560|date: 2010/02/02> + 19.470|date: 2010/02/03> + 18.950|date: 2010/02/04> + 19.000|date: 2010/02/05> + 19.300|date: 2010/02/08> + 19.440|date: 2010/02/09> + 19.450|date: 2010/02/10> + 19.550|date: 2010/02/11> + 19.785|date: 2010/02/12> + 20.550|date: 2010/02/16> + 20.530|date: 2010/02/17> + 20.545|date: 2010/02/18> + 20.580|date: 2010/02/19> + 20.650|date: 2010/02/22> + 20.290|date: 2010/02/23> + 20.500|date: 2010/02/24> + 20.220|date: 2010/02/25> + 20.430|date: 2010/02/26> + 20.620|date: 2010/03/01> + 20.580|date: 2010/03/02> + 20.440|date: 2010/03/03> + 20.260|date: 2010/03/04> + 20.450|date: 2010/03/05> + 20.700|date: 2010/03/08> + 20.660|date: 2010/03/09> + 20.910|date: 2010/03/10> + 20.990|date: 2010/03/11> + 21.180|date: 2010/03/12> + 21.050|date: 2010/03/15> + 21.200|date: 2010/03/16> + 21.910|date: 2010/03/17> + 22.010|date: 2010/03/18> + 21.810|date: 2010/03/19> + 21.840|date: 2010/03/22> + 22.360|date: 2010/03/23> + 22.320|date: 2010/03/24> + 22.310|date: 2010/03/25> + 22.070|date: 2010/03/26> + 22.260|date: 2010/03/29> + 22.180|date: 2010/03/30> + 22.203|date: 2010/03/31> + 22.200|date: 2010/04/01> + 22.340|date: 2010/04/05> + 22.260|date: 2010/04/06> + 22.250|date: 2010/04/07> + 22.160|date: 2010/04/08> + 22.360|date: 2010/04/09> + 22.440|date: 2010/04/12> + 22.470|date: 2010/04/13> + 23.270|date: 2010/04/14> + 23.800|date: 2010/04/15> + 23.770|date: 2010/04/16> + 23.540|date: 2010/04/19> + 23.900|date: 2010/04/20> + 23.540|date: 2010/04/21> + 23.315|date: 2010/04/22> + 23.730|date: 2010/04/23> + 23.810|date: 2010/04/26> + 23.300|date: 2010/04/27> + 22.910|date: 2010/04/28> + 23.300|date: 2010/04/29> + 22.810|date: 2010/04/30> + 22.900|date: 2010/05/03> + 22.400|date: 2010/05/04> + 21.900|date: 2010/05/05> + 19.900|date: 2010/05/06> + 20.460|date: 2010/05/07> + 22.160|date: 2010/05/10> + 22.100|date: 2010/05/11> + 22.490|date: 2010/05/12> + 22.360|date: 2010/05/13> + 21.530|date: 2010/05/14> + 21.410|date: 2010/05/17> + 21.330|date: 2010/05/18> + 21.000|date: 2010/05/19> + 20.630|date: 2010/05/20> + 20.180|date: 2010/05/21> + 20.610|date: 2010/05/24> + 20.697|date: 2010/05/26> + 21.120|date: 2010/05/27> + 21.230|date: 2010/05/28> + 21.160|date: 2010/06/02> + 21.472|date: 2010/06/03> + 20.790|date: 2010/06/04> + 20.240|date: 2010/06/07> + 19.740|date: 2010/06/08> + 19.860|date: 2010/06/09> + 20.250|date: 2010/06/10> + 20.280|date: 2010/06/11> + 20.820|date: 2010/06/14> + 21.010|date: 2010/06/15> + 21.210|date: 2010/06/16> + 21.200|date: 2010/06/17> + 21.180|date: 2010/06/18> + 21.060|date: 2010/06/21> + 20.860|date: 2010/06/22> + 20.660|date: 2010/06/23> + 20.200|date: 2010/06/24> + 19.890|date: 2010/06/25> + 19.910|date: 2010/06/28> + 19.650|date: 2010/06/29> + 19.400|date: 2010/06/30> + 18.960|date: 2010/07/02> + 19.250|date: 2010/07/06> + 19.390|date: 2010/07/07> + 19.830|date: 2010/07/08> + 19.960|date: 2010/07/09> + 20.300|date: 2010/07/12> + 20.820|date: 2010/07/13> + 21.280|date: 2010/07/14> + 21.010|date: 2010/07/15> + 21.000|date: 2010/07/16> + 21.160|date: 2010/07/19> + 21.100|date: 2010/07/20> + 21.180|date: 2010/07/21> + 21.340|date: 2010/07/22> + 21.330|date: 2010/07/23> + 21.410|date: 2010/07/26> + 21.390|date: 2010/07/27> + 21.290|date: 2010/07/28> + 20.760|date: 2010/07/29> + 20.580|date: 2010/07/30> + 20.730|date: 2010/08/02> + 20.710|date: 2010/08/03> + 20.450|date: 2010/08/04> + 20.460|date: 2010/08/05> + 20.410|date: 2010/08/06> + 20.410|date: 2010/08/09> + 19.700|date: 2010/08/10> + 19.300|date: 2010/08/11> + 19.080|date: 2010/08/12> + 19.150|date: 2010/08/13> + 19.110|date: 2010/08/16> + 19.500|date: 2010/08/17> + 18.810|date: 2010/08/19> + 18.760|date: 2010/08/20> close |ticker: INTC> => 18.890|date: 2009/08/21> + 18.760|date: 2009/08/24> + 19.100|date: 2009/08/25> + 19.430|date: 2009/08/26> + 19.470|date: 2009/08/27> + 20.250|date: 2009/08/28> + 20.320|date: 2009/08/31> + 19.720|date: 2009/09/01> + 19.470|date: 2009/09/02> + 19.420|date: 2009/09/03> + 19.640|date: 2009/09/04> + 19.930|date: 2009/09/09> + 19.760|date: 2009/09/10> + 19.510|date: 2009/09/11> + 19.360|date: 2009/09/14> + 19.550|date: 2009/09/15> + 19.650|date: 2009/09/16> + 19.410|date: 2009/09/17> + 19.560|date: 2009/09/18> + 19.540|date: 2009/09/21> + 19.530|date: 2009/09/22> + 19.880|date: 2009/09/23> + 19.540|date: 2009/09/24> + 19.370|date: 2009/09/25> + 19.740|date: 2009/09/28> + 19.480|date: 2009/09/29> + 19.570|date: 2009/09/30> + 18.900|date: 2009/10/01> + 18.970|date: 2009/10/02> + 19.100|date: 2009/10/05> + 19.630|date: 2009/10/06> + 19.750|date: 2009/10/07> + 19.880|date: 2009/10/08> + 20.170|date: 2009/10/09> + 20.400|date: 2009/10/12> + 20.490|date: 2009/10/13> + 20.831|date: 2009/10/14> + 20.670|date: 2009/10/15> + 20.180|date: 2009/10/16> + 20.410|date: 2009/10/19> + 20.180|date: 2009/10/20> + 19.859|date: 2009/10/21> + 20.120|date: 2009/10/22> + 19.780|date: 2009/10/23> + 19.830|date: 2009/10/26> + 19.740|date: 2009/10/27> + 19.030|date: 2009/10/28> + 18.890|date: 2009/11/05> + 18.930|date: 2009/11/06> + 19.460|date: 2009/11/09> + 19.500|date: 2009/11/10> + 19.840|date: 2009/11/11> + 19.820|date: 2009/11/13> + 20.230|date: 2009/11/16> + 20.320|date: 2009/11/17> + 20.120|date: 2009/11/18> + 19.300|date: 2009/11/19> + 19.240|date: 2009/11/20> + 19.400|date: 2009/11/23> + 19.390|date: 2009/11/24> + 19.340|date: 2009/11/25> + 19.110|date: 2009/11/27> + 19.200|date: 2009/11/30> + 19.660|date: 2009/12/01> + 19.720|date: 2009/12/02> + 19.870|date: 2009/12/03> + 20.460|date: 2009/12/04> + 20.370|date: 2009/12/07> + 19.990|date: 2009/12/08> + 20.010|date: 2009/12/09> + 20.150|date: 2009/12/10> + 19.900|date: 2009/12/11> + 19.980|date: 2009/12/14> + 19.800|date: 2009/12/15> + 19.380|date: 2009/12/16> + 19.070|date: 2009/12/17> + 19.630|date: 2009/12/18> + 20.090|date: 2009/12/21> + 20.040|date: 2009/12/22> + 20.100|date: 2009/12/23> + 20.330|date: 2009/12/24> + 20.300|date: 2009/12/28> + 20.402|date: 2009/12/29> + 20.590|date: 2009/12/30> + 20.400|date: 2009/12/31> + 20.880|date: 2010/01/04> + 20.870|date: 2010/01/05> + 20.800|date: 2010/01/06> + 20.600|date: 2010/01/07> + 20.830|date: 2010/01/08> + 20.950|date: 2010/01/11> + 20.608|date: 2010/01/12> + 20.960|date: 2010/01/13> + 21.480|date: 2010/01/14> + 20.800|date: 2010/01/15> + 21.050|date: 2010/01/19> + 21.080|date: 2010/01/20> + 20.840|date: 2010/01/21> + 19.910|date: 2010/01/22> + 20.320|date: 2010/01/25> + 20.000|date: 2010/01/26> + 20.240|date: 2010/01/27> + 19.920|date: 2010/01/28> + 19.400|date: 2010/01/29> + 19.610|date: 2010/02/01> + 19.910|date: 2010/02/02> + 19.680|date: 2010/02/03> + 19.020|date: 2010/02/04> + 19.470|date: 2010/02/05> + 19.350|date: 2010/02/08> + 19.650|date: 2010/02/09> + 19.690|date: 2010/02/10> + 20.060|date: 2010/02/11> + 20.430|date: 2010/02/12> + 20.720|date: 2010/02/16> + 20.660|date: 2010/02/17> + 20.840|date: 2010/02/18> + 20.820|date: 2010/02/19> + 20.870|date: 2010/02/22> + 20.388|date: 2010/02/23> + 20.700|date: 2010/02/24> + 20.630|date: 2010/02/25> + 20.530|date: 2010/02/26> + 20.870|date: 2010/03/01> + 20.698|date: 2010/03/02> + 20.520|date: 2010/03/03> + 20.530|date: 2010/03/04> + 20.790|date: 2010/03/05> + 20.770|date: 2010/03/08> + 20.940|date: 2010/03/09> + 21.190|date: 2010/03/10> + 21.250|date: 2010/03/11> + 21.270|date: 2010/03/12> + 21.170|date: 2010/03/15> + 22.010|date: 2010/03/16> + 22.242|date: 2010/03/17> + 22.200|date: 2010/03/18> + 21.992|date: 2010/03/19> + 22.240|date: 2010/03/22> + 22.672|date: 2010/03/23> + 22.430|date: 2010/03/24> + 22.350|date: 2010/03/25> + 22.240|date: 2010/03/26> + 22.330|date: 2010/03/29> + 22.340|date: 2010/03/30> + 22.290|date: 2010/03/31> + 22.390|date: 2010/04/01> + 22.590|date: 2010/04/05> + 22.400|date: 2010/04/06> + 22.450|date: 2010/04/07> + 22.310|date: 2010/04/08> + 22.550|date: 2010/04/09> + 22.539|date: 2010/04/12> + 22.770|date: 2010/04/13> + 23.520|date: 2010/04/14> + 24.221|date: 2010/04/15> + 23.920|date: 2010/04/16> + 24.000|date: 2010/04/19> + 24.120|date: 2010/04/20> + 23.800|date: 2010/04/21> + 23.990|date: 2010/04/22> + 24.040|date: 2010/04/23> + 23.820|date: 2010/04/26> + 23.350|date: 2010/04/27> + 23.260|date: 2010/04/28> + 23.490|date: 2010/04/29> + 22.840|date: 2010/04/30> + 23.260|date: 2010/05/03> + 22.560|date: 2010/05/04> + 22.172|date: 2010/05/05> + 21.510|date: 2010/05/06> + 21.310|date: 2010/05/07> + 22.550|date: 2010/05/10> + 22.280|date: 2010/05/11> + 23.090|date: 2010/05/12> + 22.500|date: 2010/05/13> + 21.890|date: 2010/05/14> + 22.020|date: 2010/05/17> + 21.430|date: 2010/05/18> + 21.600|date: 2010/05/19> + 20.790|date: 2010/05/20> + 20.907|date: 2010/05/21> + 20.670|date: 2010/05/24> + 20.700|date: 2010/05/26> + 21.760|date: 2010/05/27> + 21.420|date: 2010/05/28> + 21.810|date: 2010/06/02> + 21.900|date: 2010/06/03> + 20.945|date: 2010/06/04> + 20.308|date: 2010/06/07> + 20.180|date: 2010/06/08> + 19.930|date: 2010/06/09> + 20.550|date: 2010/06/10> + 20.640|date: 2010/06/11> + 20.890|date: 2010/06/14> + 21.480|date: 2010/06/15> + 21.489|date: 2010/06/16> + 21.520|date: 2010/06/17> + 21.400|date: 2010/06/18> + 21.190|date: 2010/06/21> + 20.980|date: 2010/06/22> + 20.810|date: 2010/06/23> + 20.320|date: 2010/06/24> + 20.032|date: 2010/06/25> + 20.360|date: 2010/06/28> + 19.790|date: 2010/06/29> + 19.450|date: 2010/06/30> + 19.200|date: 2010/07/02> + 19.481|date: 2010/07/06> + 20.142|date: 2010/07/07> + 20.100|date: 2010/07/08> + 20.240|date: 2010/07/09> + 20.570|date: 2010/07/12> + 21.010|date: 2010/07/13> + 21.360|date: 2010/07/14> + 21.510|date: 2010/07/15> + 21.020|date: 2010/07/16> + 21.590|date: 2010/07/19> + 21.650|date: 2010/07/20> + 21.260|date: 2010/07/21> + 21.780|date: 2010/07/22> + 21.690|date: 2010/07/23> + 21.710|date: 2010/07/26> + 21.580|date: 2010/07/27> + 21.330|date: 2010/07/28> + 21.030|date: 2010/07/29> + 20.600|date: 2010/07/30> + 21.150|date: 2010/08/02> + 20.870|date: 2010/08/03> + 20.730|date: 2010/08/04> + 20.670|date: 2010/08/05> + 20.650|date: 2010/08/06> + 20.650|date: 2010/08/09> + 19.820|date: 2010/08/10> + 19.425|date: 2010/08/11> + 19.450|date: 2010/08/12> + 19.150|date: 2010/08/13> + 19.470|date: 2010/08/16> + 19.530|date: 2010/08/17> + 18.900|date: 2010/08/19> + 18.910|date: 2010/08/20> volume |ticker: INTC> => 551632.000|date: 2009/08/21> + 387095.000|date: 2009/08/24> + 620600.000|date: 2009/08/25> + 615875.000|date: 2009/08/26> + 514125.000|date: 2009/08/27> + 1051111.000|date: 2009/08/28> + 534861.000|date: 2009/08/31> + 744782.000|date: 2009/09/01> + 415762.000|date: 2009/09/02> + 475074.000|date: 2009/09/03> + 472777.000|date: 2009/09/04> + 488046.000|date: 2009/09/09> + 494688.000|date: 2009/09/10> + 594131.000|date: 2009/09/11> + 524168.000|date: 2009/09/14> + 482834.000|date: 2009/09/15> + 495540.000|date: 2009/09/16> + 646015.000|date: 2009/09/17> + 534937.000|date: 2009/09/18> + 361609.000|date: 2009/09/21> + 381734.000|date: 2009/09/22> + 721431.000|date: 2009/09/23> + 523620.000|date: 2009/09/24> + 394786.000|date: 2009/09/25> + 378188.000|date: 2009/09/28> + 420351.000|date: 2009/09/29> + 647339.000|date: 2009/09/30> + 706487.000|date: 2009/10/01> + 581798.000|date: 2009/10/02> + 565664.000|date: 2009/10/05> + 741853.000|date: 2009/10/06> + 495263.000|date: 2009/10/07> + 741993.000|date: 2009/10/08> + 559448.000|date: 2009/10/09> + 650872.000|date: 2009/10/12> + 1166526.000|date: 2009/10/13> + 1649723.000|date: 2009/10/14> + 805328.000|date: 2009/10/15> + 757607.000|date: 2009/10/16> + 681475.000|date: 2009/10/19> + 678290.000|date: 2009/10/20> + 881717.000|date: 2009/10/21> + 666589.000|date: 2009/10/22> + 826808.000|date: 2009/10/23> + 630056.000|date: 2009/10/26> + 681714.000|date: 2009/10/27> + 875951.000|date: 2009/10/28> + 661465.000|date: 2009/11/05> + 441685.000|date: 2009/11/06> + 513830.000|date: 2009/11/09> + 595177.000|date: 2009/11/10> + 613422.000|date: 2009/11/11> + 439665.000|date: 2009/11/13> + 647822.000|date: 2009/11/16> + 375965.000|date: 2009/11/17> + 432156.000|date: 2009/11/18> + 1086650.000|date: 2009/11/19> + 491375.000|date: 2009/11/20> + 429955.000|date: 2009/11/23> + 524346.000|date: 2009/11/24> + 467068.000|date: 2009/11/25> + 357476.000|date: 2009/11/27> + 485969.000|date: 2009/11/30> + 472271.000|date: 2009/12/01> + 357739.000|date: 2009/12/02> + 497622.000|date: 2009/12/03> + 863112.000|date: 2009/12/04> + 470828.000|date: 2009/12/07> + 639918.000|date: 2009/12/08> + 536600.000|date: 2009/12/09> + 432141.000|date: 2009/12/10> + 391415.000|date: 2009/12/11> + 357049.000|date: 2009/12/14> + 431456.000|date: 2009/12/15> + 966484.000|date: 2009/12/16> + 522673.000|date: 2009/12/17> + 989831.000|date: 2009/12/18> + 568863.000|date: 2009/12/21> + 360928.000|date: 2009/12/22> + 305737.000|date: 2009/12/23> + 121891.000|date: 2009/12/24> + 273969.000|date: 2009/12/28> + 293317.000|date: 2009/12/29> + 262735.000|date: 2009/12/30> + 264357.000|date: 2009/12/31> + 478008.000|date: 2010/01/04> + 523607.000|date: 2010/01/05> + 400373.000|date: 2010/01/06> + 540414.000|date: 2010/01/07> + 482346.000|date: 2010/01/08> + 510863.000|date: 2010/01/11> + 699583.000|date: 2010/01/12> + 714466.000|date: 2010/01/13> + 1518932.000|date: 2010/01/14> + 1981049.000|date: 2010/01/15> + 825734.000|date: 2010/01/19> + 656700.000|date: 2010/01/20> + 736332.000|date: 2010/01/21> + 1163023.000|date: 2010/01/22> + 737855.000|date: 2010/01/25> + 652988.000|date: 2010/01/26> + 749261.000|date: 2010/01/27> + 769745.000|date: 2010/01/28> + 960538.000|date: 2010/01/29> + 503382.000|date: 2010/02/01> + 633324.000|date: 2010/02/02> + 455822.000|date: 2010/02/03> + 909310.000|date: 2010/02/04> + 887116.000|date: 2010/02/05> + 625630.000|date: 2010/02/08> + 694540.000|date: 2010/02/09> + 562506.000|date: 2010/02/10> + 588372.000|date: 2010/02/11> + 911088.000|date: 2010/02/12> + 686850.000|date: 2010/02/16> + 472966.000|date: 2010/02/17> + 426135.000|date: 2010/02/18> + 407682.000|date: 2010/02/19> + 387305.000|date: 2010/02/22> + 622452.000|date: 2010/02/23> + 510700.000|date: 2010/02/24> + 487893.000|date: 2010/02/25> + 477952.000|date: 2010/02/26> + 512032.000|date: 2010/03/01> + 593989.000|date: 2010/03/02> + 499173.000|date: 2010/03/03> + 627569.000|date: 2010/03/04> + 458867.000|date: 2010/03/05> + 357420.000|date: 2010/03/08> + 831686.000|date: 2010/03/09> + 584433.000|date: 2010/03/10> + 537865.000|date: 2010/03/11> + 395903.000|date: 2010/03/12> + 343779.000|date: 2010/03/15> + 1230608.000|date: 2010/03/16> + 778058.000|date: 2010/03/17> + 544584.000|date: 2010/03/18> + 779984.000|date: 2010/03/19> + 474056.000|date: 2010/03/22> + 647408.000|date: 2010/03/23> + 547427.000|date: 2010/03/24> + 524589.000|date: 2010/03/25> + 457004.000|date: 2010/03/26> + 344678.000|date: 2010/03/29> + 378862.000|date: 2010/03/30> + 459919.000|date: 2010/03/31> + 454992.000|date: 2010/04/01> + 349481.000|date: 2010/04/05> + 470631.000|date: 2010/04/06> + 625441.000|date: 2010/04/07> + 408244.000|date: 2010/04/08> + 455286.000|date: 2010/04/09> + 493529.000|date: 2010/04/12> + 1223955.000|date: 2010/04/13> + 1599805.000|date: 2010/04/14> + 1108195.000|date: 2010/04/15> + 1029748.000|date: 2010/04/16> + 713107.000|date: 2010/04/19> + 659913.000|date: 2010/04/20> + 738992.000|date: 2010/04/21> + 736660.000|date: 2010/04/22> + 569721.000|date: 2010/04/23> + 577276.000|date: 2010/04/26> + 789375.000|date: 2010/04/27> + 1090520.000|date: 2010/04/28> + 590593.000|date: 2010/04/29> + 818639.000|date: 2010/04/30> + 554555.000|date: 2010/05/03> + 907042.000|date: 2010/05/04> + 968540.000|date: 2010/05/05> + 1606958.000|date: 2010/05/06> + 1393604.000|date: 2010/05/07> + 1126073.000|date: 2010/05/10> + 1027744.000|date: 2010/05/11> + 833433.000|date: 2010/05/12> + 620989.000|date: 2010/05/13> + 835261.000|date: 2010/05/14> + 646151.000|date: 2010/05/17> + 766360.000|date: 2010/05/18> + 895305.000|date: 2010/05/19> + 1065515.000|date: 2010/05/20> + 1117690.000|date: 2010/05/21> + 563877.000|date: 2010/05/24> + 856668.000|date: 2010/05/26> + 832373.000|date: 2010/05/27> + 727125.000|date: 2010/05/28> + 615371.000|date: 2010/06/02> + 546154.000|date: 2010/06/03> + 679193.000|date: 2010/06/04> + 654351.000|date: 2010/06/07> + 913777.000|date: 2010/06/08> + 589811.000|date: 2010/06/09> + 571682.000|date: 2010/06/10> + 494964.000|date: 2010/06/11> + 688774.000|date: 2010/06/14> + 620819.000|date: 2010/06/15> + 438570.000|date: 2010/06/16> + 372708.000|date: 2010/06/17> + 648725.000|date: 2010/06/18> + 489602.000|date: 2010/06/21> + 588310.000|date: 2010/06/22> + 613577.000|date: 2010/06/23> + 620114.000|date: 2010/06/24> + 946878.000|date: 2010/06/25> + 544859.000|date: 2010/06/28> + 791827.000|date: 2010/06/29> + 642948.000|date: 2010/06/30> + 580933.000|date: 2010/07/02> + 606975.000|date: 2010/07/06> + 728067.000|date: 2010/07/07> + 654184.000|date: 2010/07/08> + 528437.000|date: 2010/07/09> + 565878.000|date: 2010/07/12> + 1031917.000|date: 2010/07/13> + 1990025.000|date: 2010/07/14> + 1185581.000|date: 2010/07/15> + 804514.000|date: 2010/07/16> + 634304.000|date: 2010/07/19> + 726663.000|date: 2010/07/20> + 724387.000|date: 2010/07/21> + 745260.000|date: 2010/07/22> + 621154.000|date: 2010/07/23> + 509294.000|date: 2010/07/26> + 539827.000|date: 2010/07/27> + 516738.000|date: 2010/07/28> + 838113.000|date: 2010/07/29> + 673958.000|date: 2010/07/30> + 503161.000|date: 2010/08/02> + 609291.000|date: 2010/08/03> + 856396.000|date: 2010/08/04> + 446924.000|date: 2010/08/05> + 508337.000|date: 2010/08/06> + 460827.000|date: 2010/08/09> + 1363577.000|date: 2010/08/10> + 990786.000|date: 2010/08/11> + 865805.000|date: 2010/08/12> + 573847.000|date: 2010/08/13> + 487210.000|date: 2010/08/16> + 608367.000|date: 2010/08/17> + 1599004.000|date: 2010/08/19> + 951743.000|date: 2010/08/20> open |ticker: INTU> => 29.890|date: 2009/08/21> + 28.610|date: 2009/08/24> + 28.520|date: 2009/08/25> + 28.410|date: 2009/08/26> + 28.240|date: 2009/08/27> + 28.490|date: 2009/08/28> + 28.020|date: 2009/08/31> + 27.720|date: 2009/09/01> + 27.390|date: 2009/09/02> + 27.670|date: 2009/09/03> + 27.880|date: 2009/09/04> + 28.170|date: 2009/09/09> + 28.190|date: 2009/09/10> + 28.130|date: 2009/09/11> + 27.725|date: 2009/09/14> + 27.750|date: 2009/09/15> + 27.690|date: 2009/09/16> + 27.900|date: 2009/09/17> + 27.770|date: 2009/09/18> + 27.730|date: 2009/09/21> + 27.580|date: 2009/09/22> + 27.850|date: 2009/09/23> + 27.790|date: 2009/09/24> + 27.810|date: 2009/09/25> + 27.760|date: 2009/09/28> + 28.160|date: 2009/09/29> + 28.290|date: 2009/09/30> + 28.290|date: 2009/10/01> + 27.660|date: 2009/10/02> + 27.710|date: 2009/10/05> + 28.180|date: 2009/10/06> + 28.290|date: 2009/10/07> + 28.110|date: 2009/10/08> + 27.960|date: 2009/10/09> + 28.640|date: 2009/10/12> + 28.830|date: 2009/10/13> + 29.650|date: 2009/10/14> + 29.670|date: 2009/10/15> + 29.550|date: 2009/10/16> + 29.920|date: 2009/10/19> + 29.530|date: 2009/10/20> + 29.420|date: 2009/10/21> + 29.610|date: 2009/10/22> + 30.020|date: 2009/10/23> + 29.840|date: 2009/10/26> + 29.870|date: 2009/10/27> + 29.960|date: 2009/10/28> + 29.230|date: 2009/11/05> + 29.560|date: 2009/11/06> + 29.690|date: 2009/11/09> + 30.410|date: 2009/11/10> + 30.140|date: 2009/11/11> + 29.970|date: 2009/11/13> + 29.880|date: 2009/11/16> + 30.270|date: 2009/11/17> + 30.110|date: 2009/11/18> + 30.190|date: 2009/11/19> + 29.600|date: 2009/11/20> + 29.850|date: 2009/11/23> + 29.900|date: 2009/11/24> + 29.580|date: 2009/11/25> + 29.060|date: 2009/11/27> + 29.140|date: 2009/11/30> + 29.490|date: 2009/12/01> + 29.440|date: 2009/12/02> + 29.470|date: 2009/12/03> + 29.490|date: 2009/12/04> + 29.400|date: 2009/12/07> + 29.370|date: 2009/12/08> + 29.200|date: 2009/12/09> + 29.730|date: 2009/12/10> + 30.230|date: 2009/12/11> + 29.910|date: 2009/12/14> + 30.170|date: 2009/12/15> + 30.280|date: 2009/12/16> + 30.080|date: 2009/12/17> + 30.100|date: 2009/12/18> + 30.540|date: 2009/12/21> + 30.600|date: 2009/12/22> + 30.680|date: 2009/12/23> + 30.590|date: 2009/12/24> + 30.890|date: 2009/12/28> + 30.950|date: 2009/12/29> + 30.860|date: 2009/12/30> + 31.020|date: 2009/12/31> + 30.970|date: 2010/01/04> + 30.820|date: 2010/01/05> + 30.730|date: 2010/01/06> + 30.310|date: 2010/01/07> + 30.140|date: 2010/01/08> + 31.010|date: 2010/01/11> + 31.010|date: 2010/01/12> + 31.270|date: 2010/01/13> + 31.420|date: 2010/01/14> + 31.940|date: 2010/01/15> + 31.300|date: 2010/01/19> + 31.560|date: 2010/01/20> + 31.190|date: 2010/01/21> + 30.800|date: 2010/01/22> + 30.120|date: 2010/01/25> + 30.290|date: 2010/01/26> + 29.910|date: 2010/01/27> + 29.990|date: 2010/01/28> + 29.900|date: 2010/01/29> + 29.660|date: 2010/02/01> + 29.800|date: 2010/02/02> + 29.750|date: 2010/02/03> + 29.910|date: 2010/02/04> + 29.380|date: 2010/02/05> + 29.390|date: 2010/02/08> + 29.540|date: 2010/02/09> + 29.310|date: 2010/02/10> + 29.400|date: 2010/02/11> + 29.070|date: 2010/02/12> + 29.470|date: 2010/02/16> + 29.830|date: 2010/02/17> + 29.920|date: 2010/02/18> + 32.290|date: 2010/02/19> + 32.610|date: 2010/02/22> + 32.250|date: 2010/02/23> + 32.010|date: 2010/02/24> + 31.900|date: 2010/02/25> + 32.490|date: 2010/02/26> + 32.350|date: 2010/03/01> + 32.760|date: 2010/03/02> + 33.130|date: 2010/03/03> + 33.180|date: 2010/03/04> + 33.480|date: 2010/03/05> + 33.790|date: 2010/03/08> + 33.890|date: 2010/03/09> + 33.870|date: 2010/03/10> + 34.310|date: 2010/03/11> + 34.490|date: 2010/03/12> + 34.550|date: 2010/03/15> + 34.620|date: 2010/03/16> + 34.540|date: 2010/03/17> + 34.520|date: 2010/03/18> + 34.740|date: 2010/03/19> + 34.400|date: 2010/03/22> + 34.730|date: 2010/03/23> + 34.560|date: 2010/03/24> + 34.830|date: 2010/03/25> + 34.610|date: 2010/03/26> + 34.240|date: 2010/03/29> + 34.330|date: 2010/03/30> + 34.260|date: 2010/03/31> + 34.480|date: 2010/04/01> + 34.520|date: 2010/04/05> + 34.860|date: 2010/04/06> + 34.820|date: 2010/04/07> + 34.660|date: 2010/04/08> + 34.470|date: 2010/04/09> + 34.450|date: 2010/04/12> + 34.380|date: 2010/04/13> + 35.030|date: 2010/04/14> + 34.890|date: 2010/04/15> + 35.340|date: 2010/04/16> + 35.430|date: 2010/04/19> + 35.330|date: 2010/04/20> + 35.450|date: 2010/04/21> + 35.590|date: 2010/04/22> + 35.820|date: 2010/04/23> + 35.980|date: 2010/04/26> + 36.170|date: 2010/04/27> + 35.960|date: 2010/04/28> + 35.990|date: 2010/04/29> + 36.110|date: 2010/04/30> + 36.750|date: 2010/05/03> + 36.910|date: 2010/05/04> + 36.300|date: 2010/05/05> + 36.600|date: 2010/05/06> + 34.980|date: 2010/05/07> + 35.070|date: 2010/05/10> + 35.610|date: 2010/05/11> + 35.860|date: 2010/05/12> + 36.560|date: 2010/05/13> + 36.180|date: 2010/05/14> + 35.850|date: 2010/05/17> + 37.060|date: 2010/05/18> + 36.650|date: 2010/05/19> + 34.920|date: 2010/05/20> + 33.430|date: 2010/05/21> + 34.800|date: 2010/05/24> + 33.720|date: 2010/05/25> + 34.650|date: 2010/05/26> + 34.850|date: 2010/05/27> + 35.450|date: 2010/05/28> + 35.420|date: 2010/06/01> + 35.290|date: 2010/06/02> + 36.230|date: 2010/06/03> + 36.320|date: 2010/06/04> + 35.540|date: 2010/06/07> + 34.870|date: 2010/06/08> + 35.450|date: 2010/06/09> + 35.700|date: 2010/06/10> + 35.660|date: 2010/06/11> + 36.980|date: 2010/06/14> + 36.760|date: 2010/06/15> + 37.080|date: 2010/06/16> + 37.510|date: 2010/06/17> + 37.690|date: 2010/06/18> + 37.810|date: 2010/06/21> + 37.120|date: 2010/06/22> + 36.900|date: 2010/06/23> + 36.530|date: 2010/06/24> + 36.270|date: 2010/06/25> + 36.300|date: 2010/06/28> + 35.700|date: 2010/06/29> + 34.910|date: 2010/06/30> + 34.910|date: 2010/07/01> + 34.610|date: 2010/07/02> + 34.600|date: 2010/07/06> + 34.960|date: 2010/07/07> + 35.970|date: 2010/07/08> + 35.950|date: 2010/07/09> + 36.210|date: 2010/07/12> + 36.820|date: 2010/07/13> + 37.610|date: 2010/07/14> + 37.195|date: 2010/07/15> + 37.340|date: 2010/07/16> + 36.650|date: 2010/07/19> + 36.410|date: 2010/07/20> + 37.710|date: 2010/07/21> + 37.620|date: 2010/07/22> + 37.970|date: 2010/07/23> + 38.750|date: 2010/07/26> + 39.380|date: 2010/07/27> + 39.550|date: 2010/07/28> + 39.580|date: 2010/07/29> + 39.410|date: 2010/07/30> + 39.980|date: 2010/08/02> + 39.970|date: 2010/08/03> + 40.270|date: 2010/08/04> + 40.370|date: 2010/08/05> + 39.810|date: 2010/08/06> + 40.700|date: 2010/08/09> + 40.220|date: 2010/08/10> + 39.920|date: 2010/08/11> + 38.640|date: 2010/08/12> + 38.560|date: 2010/08/13> + 38.400|date: 2010/08/16> + 38.770|date: 2010/08/17> + 39.140|date: 2010/08/19> + 41.360|date: 2010/08/20> high |ticker: INTU> => 29.900|date: 2009/08/21> + 28.690|date: 2009/08/24> + 28.520|date: 2009/08/25> + 28.630|date: 2009/08/26> + 28.320|date: 2009/08/27> + 28.555|date: 2009/08/28> + 28.190|date: 2009/08/31> + 28.280|date: 2009/09/01> + 27.910|date: 2009/09/02> + 27.860|date: 2009/09/03> + 28.240|date: 2009/09/04> + 28.250|date: 2009/09/09> + 28.230|date: 2009/09/10> + 28.130|date: 2009/09/11> + 28.100|date: 2009/09/14> + 27.810|date: 2009/09/15> + 27.970|date: 2009/09/16> + 27.950|date: 2009/09/17> + 27.930|date: 2009/09/18> + 27.840|date: 2009/09/21> + 28.000|date: 2009/09/22> + 28.260|date: 2009/09/23> + 27.980|date: 2009/09/24> + 27.820|date: 2009/09/25> + 28.500|date: 2009/09/28> + 28.480|date: 2009/09/29> + 28.580|date: 2009/09/30> + 28.400|date: 2009/10/01> + 28.070|date: 2009/10/02> + 28.270|date: 2009/10/05> + 28.340|date: 2009/10/06> + 28.370|date: 2009/10/07> + 28.300|date: 2009/10/08> + 28.700|date: 2009/10/09> + 29.000|date: 2009/10/12> + 29.650|date: 2009/10/13> + 29.960|date: 2009/10/14> + 29.920|date: 2009/10/15> + 29.950|date: 2009/10/16> + 30.020|date: 2009/10/19> + 29.710|date: 2009/10/20> + 30.100|date: 2009/10/21> + 30.280|date: 2009/10/22> + 30.330|date: 2009/10/23> + 30.430|date: 2009/10/26> + 30.300|date: 2009/10/27> + 30.040|date: 2009/10/28> + 29.790|date: 2009/11/05> + 29.940|date: 2009/11/06> + 30.290|date: 2009/11/09> + 30.490|date: 2009/11/10> + 30.425|date: 2009/11/11> + 30.000|date: 2009/11/13> + 30.500|date: 2009/11/16> + 30.410|date: 2009/11/17> + 30.370|date: 2009/11/18> + 30.400|date: 2009/11/19> + 29.995|date: 2009/11/20> + 30.160|date: 2009/11/23> + 29.980|date: 2009/11/24> + 29.750|date: 2009/11/25> + 29.530|date: 2009/11/27> + 29.280|date: 2009/11/30> + 29.800|date: 2009/12/01> + 29.750|date: 2009/12/02> + 29.830|date: 2009/12/03> + 29.870|date: 2009/12/04> + 29.830|date: 2009/12/07> + 29.570|date: 2009/12/08> + 29.755|date: 2009/12/09> + 30.120|date: 2009/12/10> + 30.240|date: 2009/12/11> + 30.430|date: 2009/12/14> + 30.440|date: 2009/12/15> + 30.390|date: 2009/12/16> + 30.210|date: 2009/12/17> + 30.500|date: 2009/12/18> + 30.780|date: 2009/12/21> + 30.900|date: 2009/12/22> + 30.785|date: 2009/12/23> + 30.990|date: 2009/12/24> + 31.050|date: 2009/12/28> + 31.040|date: 2009/12/29> + 31.250|date: 2009/12/30> + 31.110|date: 2009/12/31> + 31.150|date: 2010/01/04> + 30.900|date: 2010/01/05> + 30.850|date: 2010/01/06> + 30.600|date: 2010/01/07> + 31.117|date: 2010/01/08> + 31.410|date: 2010/01/11> + 31.410|date: 2010/01/12> + 31.690|date: 2010/01/13> + 31.880|date: 2010/01/14> + 31.970|date: 2010/01/15> + 31.920|date: 2010/01/19> + 31.630|date: 2010/01/20> + 31.410|date: 2010/01/21> + 30.980|date: 2010/01/22> + 30.550|date: 2010/01/25> + 30.490|date: 2010/01/26> + 30.080|date: 2010/01/27> + 30.070|date: 2010/01/28> + 30.000|date: 2010/01/29> + 30.100|date: 2010/02/01> + 30.030|date: 2010/02/02> + 30.150|date: 2010/02/03> + 29.950|date: 2010/02/04> + 29.700|date: 2010/02/05> + 29.545|date: 2010/02/08> + 29.710|date: 2010/02/09> + 29.450|date: 2010/02/10> + 29.680|date: 2010/02/11> + 29.450|date: 2010/02/12> + 29.800|date: 2010/02/16> + 29.990|date: 2010/02/17> + 30.350|date: 2010/02/18> + 33.150|date: 2010/02/19> + 32.830|date: 2010/02/22> + 32.480|date: 2010/02/23> + 32.390|date: 2010/02/24> + 32.620|date: 2010/02/25> + 32.490|date: 2010/02/26> + 32.950|date: 2010/03/01> + 33.290|date: 2010/03/02> + 33.460|date: 2010/03/03> + 33.490|date: 2010/03/04> + 33.930|date: 2010/03/05> + 34.000|date: 2010/03/08> + 34.010|date: 2010/03/09> + 34.550|date: 2010/03/10> + 34.550|date: 2010/03/11> + 34.670|date: 2010/03/12> + 34.670|date: 2010/03/15> + 34.750|date: 2010/03/16> + 34.840|date: 2010/03/17> + 34.810|date: 2010/03/18> + 34.970|date: 2010/03/19> + 34.930|date: 2010/03/22> + 34.840|date: 2010/03/23> + 34.862|date: 2010/03/24> + 34.890|date: 2010/03/25> + 34.630|date: 2010/03/26> + 34.490|date: 2010/03/29> + 34.510|date: 2010/03/30> + 34.570|date: 2010/03/31> + 34.900|date: 2010/04/01> + 34.920|date: 2010/04/05> + 35.000|date: 2010/04/06> + 34.890|date: 2010/04/07> + 34.580|date: 2010/04/08> + 34.530|date: 2010/04/09> + 34.650|date: 2010/04/12> + 35.090|date: 2010/04/13> + 35.190|date: 2010/04/14> + 35.430|date: 2010/04/15> + 35.590|date: 2010/04/16> + 35.470|date: 2010/04/19> + 35.500|date: 2010/04/20> + 35.750|date: 2010/04/21> + 36.000|date: 2010/04/22> + 36.220|date: 2010/04/23> + 36.330|date: 2010/04/26> + 36.430|date: 2010/04/27> + 36.120|date: 2010/04/28> + 36.320|date: 2010/04/29> + 36.410|date: 2010/04/30> + 37.520|date: 2010/05/03> + 37.070|date: 2010/05/04> + 36.690|date: 2010/05/05> + 36.600|date: 2010/05/06> + 35.360|date: 2010/05/07> + 35.910|date: 2010/05/10> + 36.420|date: 2010/05/11> + 37.130|date: 2010/05/12> + 37.050|date: 2010/05/13> + 36.190|date: 2010/05/14> + 36.200|date: 2010/05/17> + 37.240|date: 2010/05/18> + 36.820|date: 2010/05/19> + 35.210|date: 2010/05/20> + 35.270|date: 2010/05/21> + 35.130|date: 2010/05/24> + 34.820|date: 2010/05/25> + 35.040|date: 2010/05/26> + 35.710|date: 2010/05/27> + 36.050|date: 2010/05/28> + 35.910|date: 2010/06/01> + 36.490|date: 2010/06/02> + 37.000|date: 2010/06/03> + 36.360|date: 2010/06/04> + 35.830|date: 2010/06/07> + 35.350|date: 2010/06/08> + 35.760|date: 2010/06/09> + 36.110|date: 2010/06/10> + 36.370|date: 2010/06/11> + 36.980|date: 2010/06/14> + 37.450|date: 2010/06/15> + 37.920|date: 2010/06/16> + 37.760|date: 2010/06/17> + 37.880|date: 2010/06/18> + 37.900|date: 2010/06/21> + 37.810|date: 2010/06/22> + 37.060|date: 2010/06/23> + 36.700|date: 2010/06/24> + 36.730|date: 2010/06/25> + 36.310|date: 2010/06/28> + 35.740|date: 2010/06/29> + 35.250|date: 2010/06/30> + 34.910|date: 2010/07/01> + 34.690|date: 2010/07/02> + 35.040|date: 2010/07/06> + 36.030|date: 2010/07/07> + 36.170|date: 2010/07/08> + 36.390|date: 2010/07/09> + 36.570|date: 2010/07/12> + 37.650|date: 2010/07/13> + 37.710|date: 2010/07/14> + 37.580|date: 2010/07/15> + 37.470|date: 2010/07/16> + 37.070|date: 2010/07/19> + 37.710|date: 2010/07/20> + 38.000|date: 2010/07/21> + 38.460|date: 2010/07/22> + 38.720|date: 2010/07/23> + 39.380|date: 2010/07/26> + 39.870|date: 2010/07/27> + 39.940|date: 2010/07/28> + 40.000|date: 2010/07/29> + 39.980|date: 2010/07/30> + 40.370|date: 2010/08/02> + 40.470|date: 2010/08/03> + 40.860|date: 2010/08/04> + 40.650|date: 2010/08/05> + 40.735|date: 2010/08/06> + 40.900|date: 2010/08/09> + 40.660|date: 2010/08/10> + 40.050|date: 2010/08/11> + 38.800|date: 2010/08/12> + 38.930|date: 2010/08/13> + 38.520|date: 2010/08/16> + 39.520|date: 2010/08/17> + 39.360|date: 2010/08/19> + 44.850|date: 2010/08/20> low |ticker: INTU> => 27.610|date: 2009/08/21> + 28.120|date: 2009/08/24> + 28.170|date: 2009/08/25> + 28.080|date: 2009/08/26> + 28.010|date: 2009/08/27> + 28.010|date: 2009/08/28> + 27.500|date: 2009/08/31> + 27.440|date: 2009/09/01> + 27.360|date: 2009/09/02> + 27.380|date: 2009/09/03> + 27.640|date: 2009/09/04> + 27.910|date: 2009/09/09> + 27.925|date: 2009/09/10> + 27.740|date: 2009/09/11> + 27.660|date: 2009/09/14> + 27.200|date: 2009/09/15> + 27.390|date: 2009/09/16> + 27.550|date: 2009/09/17> + 27.400|date: 2009/09/18> + 27.350|date: 2009/09/21> + 27.270|date: 2009/09/22> + 27.620|date: 2009/09/23> + 27.460|date: 2009/09/24> + 27.550|date: 2009/09/25> + 27.750|date: 2009/09/28> + 28.060|date: 2009/09/29> + 27.920|date: 2009/09/30> + 27.640|date: 2009/10/01> + 27.560|date: 2009/10/02> + 27.600|date: 2009/10/05> + 28.030|date: 2009/10/06> + 27.820|date: 2009/10/07> + 28.040|date: 2009/10/08> + 27.880|date: 2009/10/09> + 28.640|date: 2009/10/12> + 28.810|date: 2009/10/13> + 29.590|date: 2009/10/14> + 29.475|date: 2009/10/15> + 29.440|date: 2009/10/16> + 29.705|date: 2009/10/19> + 29.350|date: 2009/10/20> + 29.415|date: 2009/10/21> + 29.280|date: 2009/10/22> + 29.700|date: 2009/10/23> + 29.740|date: 2009/10/26> + 29.700|date: 2009/10/27> + 29.330|date: 2009/10/28> + 29.190|date: 2009/11/05> + 29.510|date: 2009/11/06> + 29.580|date: 2009/11/09> + 30.030|date: 2009/11/10> + 29.960|date: 2009/11/11> + 29.790|date: 2009/11/13> + 29.850|date: 2009/11/16> + 30.190|date: 2009/11/17> + 29.960|date: 2009/11/18> + 30.000|date: 2009/11/19> + 29.270|date: 2009/11/20> + 29.690|date: 2009/11/23> + 29.360|date: 2009/11/24> + 29.395|date: 2009/11/25> + 29.030|date: 2009/11/27> + 28.850|date: 2009/11/30> + 29.360|date: 2009/12/01> + 29.360|date: 2009/12/02> + 29.320|date: 2009/12/03> + 29.460|date: 2009/12/04> + 29.370|date: 2009/12/07> + 28.980|date: 2009/12/08> + 29.050|date: 2009/12/09> + 29.630|date: 2009/12/10> + 29.570|date: 2009/12/11> + 29.910|date: 2009/12/14> + 30.120|date: 2009/12/15> + 30.210|date: 2009/12/16> + 29.839|date: 2009/12/17> + 30.060|date: 2009/12/18> + 30.520|date: 2009/12/21> + 30.550|date: 2009/12/22> + 30.535|date: 2009/12/23> + 30.590|date: 2009/12/24> + 30.780|date: 2009/12/28> + 30.770|date: 2009/12/29> + 30.840|date: 2009/12/30> + 30.710|date: 2009/12/31> + 30.770|date: 2010/01/04> + 30.410|date: 2010/01/05> + 30.320|date: 2010/01/06> + 30.120|date: 2010/01/07> + 30.120|date: 2010/01/08> + 30.930|date: 2010/01/11> + 30.880|date: 2010/01/12> + 31.200|date: 2010/01/13> + 31.420|date: 2010/01/14> + 31.090|date: 2010/01/15> + 31.300|date: 2010/01/19> + 30.750|date: 2010/01/20> + 30.660|date: 2010/01/21> + 30.060|date: 2010/01/22> + 30.060|date: 2010/01/25> + 29.980|date: 2010/01/26> + 29.620|date: 2010/01/27> + 29.402|date: 2010/01/28> + 29.530|date: 2010/01/29> + 29.510|date: 2010/02/01> + 29.640|date: 2010/02/02> + 29.720|date: 2010/02/03> + 29.260|date: 2010/02/04> + 29.030|date: 2010/02/05> + 29.110|date: 2010/02/08> + 29.015|date: 2010/02/09> + 29.070|date: 2010/02/10> + 29.000|date: 2010/02/11> + 29.040|date: 2010/02/12> + 29.260|date: 2010/02/16> + 29.570|date: 2010/02/17> + 29.880|date: 2010/02/18> + 32.200|date: 2010/02/19> + 32.190|date: 2010/02/22> + 31.580|date: 2010/02/23> + 31.920|date: 2010/02/24> + 31.710|date: 2010/02/25> + 32.160|date: 2010/02/26> + 32.290|date: 2010/03/01> + 32.750|date: 2010/03/02> + 33.030|date: 2010/03/03> + 32.960|date: 2010/03/04> + 33.360|date: 2010/03/05> + 33.740|date: 2010/03/08> + 33.750|date: 2010/03/09> + 33.860|date: 2010/03/10> + 34.250|date: 2010/03/11> + 34.318|date: 2010/03/12> + 34.440|date: 2010/03/15> + 34.480|date: 2010/03/16> + 34.280|date: 2010/03/17> + 34.400|date: 2010/03/18> + 34.350|date: 2010/03/19> + 34.340|date: 2010/03/22> + 34.420|date: 2010/03/23> + 34.560|date: 2010/03/24> + 34.400|date: 2010/03/25> + 34.060|date: 2010/03/26> + 34.110|date: 2010/03/29> + 34.190|date: 2010/03/30> + 34.171|date: 2010/03/31> + 34.150|date: 2010/04/01> + 34.425|date: 2010/04/05> + 34.780|date: 2010/04/06> + 34.420|date: 2010/04/07> + 34.140|date: 2010/04/08> + 34.270|date: 2010/04/09> + 34.380|date: 2010/04/12> + 34.250|date: 2010/04/13> + 34.870|date: 2010/04/14> + 34.890|date: 2010/04/15> + 35.210|date: 2010/04/16> + 35.140|date: 2010/04/19> + 35.250|date: 2010/04/20> + 35.270|date: 2010/04/21> + 35.230|date: 2010/04/22> + 35.580|date: 2010/04/23> + 35.960|date: 2010/04/26> + 35.710|date: 2010/04/27> + 35.685|date: 2010/04/28> + 35.650|date: 2010/04/29> + 35.970|date: 2010/04/30> + 36.700|date: 2010/05/03> + 35.750|date: 2010/05/04> + 36.140|date: 2010/05/05> + 34.000|date: 2010/05/06> + 34.010|date: 2010/05/07> + 34.890|date: 2010/05/10> + 35.180|date: 2010/05/11> + 35.780|date: 2010/05/12> + 36.310|date: 2010/05/13> + 35.300|date: 2010/05/14> + 35.440|date: 2010/05/17> + 36.520|date: 2010/05/18> + 35.390|date: 2010/05/19> + 33.610|date: 2010/05/20> + 33.240|date: 2010/05/21> + 34.025|date: 2010/05/24> + 33.390|date: 2010/05/25> + 34.300|date: 2010/05/26> + 34.750|date: 2010/05/27> + 35.240|date: 2010/05/28> + 35.150|date: 2010/06/01> + 34.990|date: 2010/06/02> + 36.160|date: 2010/06/03> + 35.350|date: 2010/06/04> + 34.780|date: 2010/06/07> + 34.510|date: 2010/06/08> + 35.040|date: 2010/06/09> + 35.220|date: 2010/06/10> + 35.560|date: 2010/06/11> + 36.310|date: 2010/06/14> + 36.700|date: 2010/06/15> + 37.060|date: 2010/06/16> + 37.240|date: 2010/06/17> + 37.330|date: 2010/06/18> + 37.020|date: 2010/06/21> + 36.690|date: 2010/06/22> + 36.500|date: 2010/06/23> + 35.990|date: 2010/06/24> + 36.030|date: 2010/06/25> + 35.830|date: 2010/06/28> + 34.760|date: 2010/06/29> + 34.640|date: 2010/06/30> + 34.000|date: 2010/07/01> + 34.055|date: 2010/07/02> + 34.350|date: 2010/07/06> + 34.850|date: 2010/07/07> + 35.550|date: 2010/07/08> + 35.800|date: 2010/07/09> + 36.090|date: 2010/07/12> + 36.800|date: 2010/07/13> + 36.910|date: 2010/07/14> + 36.910|date: 2010/07/15> + 36.550|date: 2010/07/16> + 36.590|date: 2010/07/19> + 36.330|date: 2010/07/20> + 37.210|date: 2010/07/21> + 37.500|date: 2010/07/22> + 37.750|date: 2010/07/23> + 38.610|date: 2010/07/26> + 39.250|date: 2010/07/27> + 39.460|date: 2010/07/28> + 39.130|date: 2010/07/29> + 39.050|date: 2010/07/30> + 39.750|date: 2010/08/02> + 39.870|date: 2010/08/03> + 40.220|date: 2010/08/04> + 40.200|date: 2010/08/05> + 39.710|date: 2010/08/06> + 40.530|date: 2010/08/09> + 39.890|date: 2010/08/10> + 39.140|date: 2010/08/11> + 38.330|date: 2010/08/12> + 38.460|date: 2010/08/13> + 38.050|date: 2010/08/16> + 38.560|date: 2010/08/17> + 38.510|date: 2010/08/19> + 41.350|date: 2010/08/20> close |ticker: INTU> => 28.620|date: 2009/08/21> + 28.500|date: 2009/08/24> + 28.320|date: 2009/08/25> + 28.200|date: 2009/08/26> + 28.230|date: 2009/08/27> + 28.130|date: 2009/08/28> + 27.770|date: 2009/08/31> + 27.520|date: 2009/09/01> + 27.690|date: 2009/09/02> + 27.790|date: 2009/09/03> + 28.210|date: 2009/09/04> + 28.240|date: 2009/09/09> + 28.120|date: 2009/09/10> + 27.840|date: 2009/09/11> + 27.860|date: 2009/09/14> + 27.780|date: 2009/09/15> + 27.890|date: 2009/09/16> + 27.640|date: 2009/09/17> + 27.770|date: 2009/09/18> + 27.470|date: 2009/09/21> + 27.870|date: 2009/09/22> + 27.800|date: 2009/09/23> + 27.640|date: 2009/09/24> + 27.650|date: 2009/09/25> + 28.230|date: 2009/09/28> + 28.250|date: 2009/09/29> + 28.500|date: 2009/09/30> + 27.820|date: 2009/10/01> + 27.770|date: 2009/10/02> + 28.250|date: 2009/10/05> + 28.270|date: 2009/10/06> + 27.960|date: 2009/10/07> + 28.090|date: 2009/10/08> + 28.660|date: 2009/10/09> + 28.900|date: 2009/10/12> + 29.550|date: 2009/10/13> + 29.920|date: 2009/10/14> + 29.800|date: 2009/10/15> + 29.830|date: 2009/10/16> + 29.970|date: 2009/10/19> + 29.620|date: 2009/10/20> + 29.600|date: 2009/10/21> + 30.170|date: 2009/10/22> + 29.870|date: 2009/10/23> + 29.920|date: 2009/10/26> + 29.920|date: 2009/10/27> + 29.430|date: 2009/10/28> + 29.690|date: 2009/11/05> + 29.690|date: 2009/11/06> + 30.270|date: 2009/11/09> + 30.110|date: 2009/11/10> + 30.050|date: 2009/11/11> + 29.900|date: 2009/11/13> + 30.420|date: 2009/11/16> + 30.340|date: 2009/11/17> + 30.340|date: 2009/11/18> + 30.270|date: 2009/11/19> + 29.660|date: 2009/11/20> + 29.930|date: 2009/11/23> + 29.460|date: 2009/11/24> + 29.660|date: 2009/11/25> + 29.270|date: 2009/11/27> + 29.210|date: 2009/11/30> + 29.450|date: 2009/12/01> + 29.670|date: 2009/12/02> + 29.320|date: 2009/12/03> + 29.750|date: 2009/12/04> + 29.600|date: 2009/12/07> + 29.320|date: 2009/12/08> + 29.730|date: 2009/12/09> + 30.030|date: 2009/12/10> + 29.760|date: 2009/12/11> + 30.390|date: 2009/12/14> + 30.220|date: 2009/12/15> + 30.230|date: 2009/12/16> + 30.080|date: 2009/12/17> + 30.470|date: 2009/12/18> + 30.660|date: 2009/12/21> + 30.730|date: 2009/12/22> + 30.740|date: 2009/12/23> + 30.940|date: 2009/12/24> + 31.000|date: 2009/12/28> + 30.960|date: 2009/12/29> + 31.060|date: 2009/12/30> + 30.730|date: 2009/12/31> + 30.810|date: 2010/01/04> + 30.810|date: 2010/01/05> + 30.380|date: 2010/01/06> + 30.280|date: 2010/01/07> + 31.080|date: 2010/01/08> + 31.220|date: 2010/01/11> + 31.220|date: 2010/01/12> + 31.580|date: 2010/01/13> + 31.780|date: 2010/01/14> + 31.460|date: 2010/01/15> + 31.730|date: 2010/01/19> + 31.220|date: 2010/01/20> + 30.840|date: 2010/01/21> + 30.100|date: 2010/01/22> + 30.360|date: 2010/01/25> + 30.030|date: 2010/01/26> + 30.010|date: 2010/01/27> + 29.660|date: 2010/01/28> + 29.610|date: 2010/01/29> + 29.910|date: 2010/02/01> + 29.960|date: 2010/02/02> + 29.990|date: 2010/02/03> + 29.260|date: 2010/02/04> + 29.440|date: 2010/02/05> + 29.360|date: 2010/02/08> + 29.310|date: 2010/02/09> + 29.390|date: 2010/02/10> + 29.600|date: 2010/02/11> + 29.390|date: 2010/02/12> + 29.790|date: 2010/02/16> + 29.910|date: 2010/02/17> + 30.320|date: 2010/02/18> + 32.720|date: 2010/02/19> + 32.360|date: 2010/02/22> + 31.870|date: 2010/02/23> + 32.270|date: 2010/02/24> + 32.460|date: 2010/02/25> + 32.360|date: 2010/02/26> + 32.900|date: 2010/03/01> + 33.130|date: 2010/03/02> + 33.210|date: 2010/03/03> + 33.430|date: 2010/03/04> + 33.910|date: 2010/03/05> + 33.980|date: 2010/03/08> + 33.950|date: 2010/03/09> + 34.470|date: 2010/03/10> + 34.540|date: 2010/03/11> + 34.610|date: 2010/03/12> + 34.640|date: 2010/03/15> + 34.640|date: 2010/03/16> + 34.530|date: 2010/03/17> + 34.650|date: 2010/03/18> + 34.610|date: 2010/03/19> + 34.903|date: 2010/03/22> + 34.600|date: 2010/03/23> + 34.740|date: 2010/03/24> + 34.400|date: 2010/03/25> + 34.240|date: 2010/03/26> + 34.320|date: 2010/03/29> + 34.360|date: 2010/03/30> + 34.320|date: 2010/03/31> + 34.510|date: 2010/04/01> + 34.880|date: 2010/04/05> + 34.970|date: 2010/04/06> + 34.580|date: 2010/04/07> + 34.510|date: 2010/04/08> + 34.530|date: 2010/04/09> + 34.530|date: 2010/04/12> + 35.050|date: 2010/04/13> + 35.167|date: 2010/04/14> + 35.350|date: 2010/04/15> + 35.470|date: 2010/04/16> + 35.310|date: 2010/04/19> + 35.430|date: 2010/04/20> + 35.720|date: 2010/04/21> + 35.990|date: 2010/04/22> + 36.190|date: 2010/04/23> + 36.180|date: 2010/04/26> + 35.760|date: 2010/04/27> + 35.780|date: 2010/04/28> + 36.170|date: 2010/04/29> + 36.190|date: 2010/04/30> + 37.350|date: 2010/05/03> + 36.090|date: 2010/05/04> + 36.640|date: 2010/05/05> + 35.210|date: 2010/05/06> + 34.010|date: 2010/05/07> + 35.710|date: 2010/05/10> + 35.960|date: 2010/05/11> + 37.060|date: 2010/05/12> + 36.350|date: 2010/05/13> + 35.530|date: 2010/05/14> + 36.070|date: 2010/05/17> + 36.600|date: 2010/05/18> + 35.570|date: 2010/05/19> + 33.750|date: 2010/05/20> + 35.010|date: 2010/05/21> + 34.520|date: 2010/05/24> + 34.820|date: 2010/05/25> + 34.420|date: 2010/05/26> + 35.670|date: 2010/05/27> + 35.740|date: 2010/05/28> + 35.240|date: 2010/06/01> + 36.430|date: 2010/06/02> + 36.870|date: 2010/06/03> + 35.413|date: 2010/06/04> + 34.810|date: 2010/06/07> + 35.250|date: 2010/06/08> + 35.140|date: 2010/06/09> + 36.090|date: 2010/06/10> + 36.320|date: 2010/06/11> + 36.550|date: 2010/06/14> + 37.440|date: 2010/06/15> + 37.540|date: 2010/06/16> + 37.730|date: 2010/06/17> + 37.560|date: 2010/06/18> + 37.200|date: 2010/06/21> + 36.770|date: 2010/06/22> + 36.740|date: 2010/06/23> + 36.250|date: 2010/06/24> + 36.350|date: 2010/06/25> + 36.030|date: 2010/06/28> + 34.980|date: 2010/06/29> + 34.770|date: 2010/06/30> + 34.570|date: 2010/07/01> + 34.300|date: 2010/07/02> + 34.780|date: 2010/07/06> + 35.970|date: 2010/07/07> + 35.920|date: 2010/07/08> + 36.280|date: 2010/07/09> + 36.550|date: 2010/07/12> + 37.460|date: 2010/07/13> + 37.250|date: 2010/07/14> + 37.510|date: 2010/07/15> + 36.610|date: 2010/07/16> + 37.000|date: 2010/07/19> + 37.610|date: 2010/07/20> + 37.400|date: 2010/07/21> + 37.980|date: 2010/07/22> + 38.650|date: 2010/07/23> + 39.380|date: 2010/07/26> + 39.560|date: 2010/07/27> + 39.580|date: 2010/07/28> + 39.580|date: 2010/07/29> + 39.750|date: 2010/07/30> + 40.220|date: 2010/08/02> + 40.280|date: 2010/08/03> + 40.770|date: 2010/08/04> + 40.430|date: 2010/08/05> + 40.670|date: 2010/08/06> + 40.640|date: 2010/08/09> + 40.430|date: 2010/08/10> + 39.250|date: 2010/08/11> + 38.610|date: 2010/08/12> + 38.560|date: 2010/08/13> + 38.400|date: 2010/08/16> + 39.300|date: 2010/08/17> + 38.770|date: 2010/08/19> + 44.600|date: 2010/08/20> volume |ticker: INTU> => 134307.000|date: 2009/08/21> + 51358.000|date: 2009/08/24> + 47100.000|date: 2009/08/25> + 44970.000|date: 2009/08/26> + 41921.000|date: 2009/08/27> + 36905.000|date: 2009/08/28> + 48371.000|date: 2009/08/31> + 51113.000|date: 2009/09/01> + 47695.000|date: 2009/09/02> + 27672.000|date: 2009/09/03> + 29446.000|date: 2009/09/04> + 30838.000|date: 2009/09/09> + 37652.000|date: 2009/09/10> + 41610.000|date: 2009/09/11> + 28450.000|date: 2009/09/14> + 25963.000|date: 2009/09/15> + 49118.000|date: 2009/09/16> + 34507.000|date: 2009/09/17> + 37300.000|date: 2009/09/18> + 34432.000|date: 2009/09/21> + 53065.000|date: 2009/09/22> + 46635.000|date: 2009/09/23> + 44450.000|date: 2009/09/24> + 30825.000|date: 2009/09/25> + 31638.000|date: 2009/09/28> + 27547.000|date: 2009/09/29> + 41855.000|date: 2009/09/30> + 35871.000|date: 2009/10/01> + 23153.000|date: 2009/10/02> + 31051.000|date: 2009/10/05> + 59774.000|date: 2009/10/06> + 43002.000|date: 2009/10/07> + 59523.000|date: 2009/10/08> + 43893.000|date: 2009/10/09> + 31216.000|date: 2009/10/12> + 54819.000|date: 2009/10/13> + 49122.000|date: 2009/10/14> + 37844.000|date: 2009/10/15> + 35135.000|date: 2009/10/16> + 28105.000|date: 2009/10/19> + 25824.000|date: 2009/10/20> + 32800.000|date: 2009/10/21> + 48578.000|date: 2009/10/22> + 40403.000|date: 2009/10/23> + 44947.000|date: 2009/10/26> + 48717.000|date: 2009/10/27> + 45150.000|date: 2009/10/28> + 18490.000|date: 2009/11/05> + 21201.000|date: 2009/11/06> + 29026.000|date: 2009/11/09> + 37663.000|date: 2009/11/10> + 54297.000|date: 2009/11/11> + 28613.000|date: 2009/11/13> + 38018.000|date: 2009/11/16> + 22707.000|date: 2009/11/17> + 25407.000|date: 2009/11/18> + 42716.000|date: 2009/11/19> + 45156.000|date: 2009/11/20> + 28228.000|date: 2009/11/23> + 31350.000|date: 2009/11/24> + 21384.000|date: 2009/11/25> + 11500.000|date: 2009/11/27> + 24988.000|date: 2009/11/30> + 27865.000|date: 2009/12/01> + 19820.000|date: 2009/12/02> + 20698.000|date: 2009/12/03> + 33346.000|date: 2009/12/04> + 16394.000|date: 2009/12/07> + 28053.000|date: 2009/12/08> + 28969.000|date: 2009/12/09> + 32449.000|date: 2009/12/10> + 31480.000|date: 2009/12/11> + 30983.000|date: 2009/12/14> + 28675.000|date: 2009/12/15> + 33582.000|date: 2009/12/16> + 31075.000|date: 2009/12/17> + 60925.000|date: 2009/12/18> + 22014.000|date: 2009/12/21> + 19499.000|date: 2009/12/22> + 15711.000|date: 2009/12/23> + 7277.000|date: 2009/12/24> + 14536.000|date: 2009/12/28> + 12650.000|date: 2009/12/29> + 15005.000|date: 2009/12/30> + 13036.000|date: 2009/12/31> + 23534.000|date: 2010/01/04> + 31420.000|date: 2010/01/05> + 28843.000|date: 2010/01/06> + 31002.000|date: 2010/01/07> + 42496.000|date: 2010/01/08> + 40117.000|date: 2010/01/11> + 29690.000|date: 2010/01/12> + 26182.000|date: 2010/01/13> + 26169.000|date: 2010/01/14> + 38350.000|date: 2010/01/15> + 21614.000|date: 2010/01/19> + 27200.000|date: 2010/01/20> + 31103.000|date: 2010/01/21> + 25972.000|date: 2010/01/22> + 27741.000|date: 2010/01/25> + 40200.000|date: 2010/01/26> + 40703.000|date: 2010/01/27> + 38160.000|date: 2010/01/28> + 38055.000|date: 2010/01/29> + 27256.000|date: 2010/02/01> + 32392.000|date: 2010/02/02> + 21282.000|date: 2010/02/03> + 31741.000|date: 2010/02/04> + 43370.000|date: 2010/02/05> + 22276.000|date: 2010/02/08> + 38769.000|date: 2010/02/09> + 21026.000|date: 2010/02/10> + 24606.000|date: 2010/02/11> + 27945.000|date: 2010/02/12> + 20135.000|date: 2010/02/16> + 24834.000|date: 2010/02/17> + 27415.000|date: 2010/02/18> + 98659.000|date: 2010/02/19> + 47384.000|date: 2010/02/22> + 59324.000|date: 2010/02/23> + 47245.000|date: 2010/02/24> + 52247.000|date: 2010/02/25> + 30496.000|date: 2010/02/26> + 28112.000|date: 2010/03/01> + 44449.000|date: 2010/03/02> + 34839.000|date: 2010/03/03> + 30969.000|date: 2010/03/04> + 35881.000|date: 2010/03/05> + 29387.000|date: 2010/03/08> + 32831.000|date: 2010/03/09> + 46938.000|date: 2010/03/10> + 26526.000|date: 2010/03/11> + 26606.000|date: 2010/03/12> + 18123.000|date: 2010/03/15> + 24957.000|date: 2010/03/16> + 33497.000|date: 2010/03/17> + 27694.000|date: 2010/03/18> + 41310.000|date: 2010/03/19> + 28913.000|date: 2010/03/22> + 24402.000|date: 2010/03/23> + 34361.000|date: 2010/03/24> + 30368.000|date: 2010/03/25> + 29773.000|date: 2010/03/26> + 28211.000|date: 2010/03/29> + 20928.000|date: 2010/03/30> + 23936.000|date: 2010/03/31> + 23446.000|date: 2010/04/01> + 15386.000|date: 2010/04/05> + 23685.000|date: 2010/04/06> + 22125.000|date: 2010/04/07> + 23354.000|date: 2010/04/08> + 22329.000|date: 2010/04/09> + 26961.000|date: 2010/04/12> + 33966.000|date: 2010/04/13> + 28170.000|date: 2010/04/14> + 32417.000|date: 2010/04/15> + 46820.000|date: 2010/04/16> + 44719.000|date: 2010/04/19> + 36120.000|date: 2010/04/20> + 25785.000|date: 2010/04/21> + 25906.000|date: 2010/04/22> + 24195.000|date: 2010/04/23> + 17461.000|date: 2010/04/26> + 35037.000|date: 2010/04/27> + 24168.000|date: 2010/04/28> + 19436.000|date: 2010/04/29> + 33567.000|date: 2010/04/30> + 61400.000|date: 2010/05/03> + 38631.000|date: 2010/05/04> + 37927.000|date: 2010/05/05> + 50851.000|date: 2010/05/06> + 65921.000|date: 2010/05/07> + 35430.000|date: 2010/05/10> + 36623.000|date: 2010/05/11> + 35025.000|date: 2010/05/12> + 32704.000|date: 2010/05/13> + 51178.000|date: 2010/05/14> + 48263.000|date: 2010/05/17> + 62518.000|date: 2010/05/18> + 63992.000|date: 2010/05/19> + 88043.000|date: 2010/05/20> + 109929.000|date: 2010/05/21> + 52914.000|date: 2010/05/24> + 68187.000|date: 2010/05/25> + 63988.000|date: 2010/05/26> + 54219.000|date: 2010/05/27> + 56602.000|date: 2010/05/28> + 46205.000|date: 2010/06/01> + 57042.000|date: 2010/06/02> + 39195.000|date: 2010/06/03> + 50854.000|date: 2010/06/04> + 37381.000|date: 2010/06/07> + 50389.000|date: 2010/06/08> + 34803.000|date: 2010/06/09> + 35205.000|date: 2010/06/10> + 29585.000|date: 2010/06/11> + 30922.000|date: 2010/06/14> + 33899.000|date: 2010/06/15> + 38898.000|date: 2010/06/16> + 31299.000|date: 2010/06/17> + 39147.000|date: 2010/06/18> + 28983.000|date: 2010/06/21> + 31828.000|date: 2010/06/22> + 27224.000|date: 2010/06/23> + 29752.000|date: 2010/06/24> + 66155.000|date: 2010/06/25> + 37827.000|date: 2010/06/28> + 58378.000|date: 2010/06/29> + 36185.000|date: 2010/06/30> + 54390.000|date: 2010/07/01> + 28729.000|date: 2010/07/02> + 37925.000|date: 2010/07/06> + 43336.000|date: 2010/07/07> + 29805.000|date: 2010/07/08> + 19920.000|date: 2010/07/09> + 26494.000|date: 2010/07/12> + 31853.000|date: 2010/07/13> + 35082.000|date: 2010/07/14> + 27044.000|date: 2010/07/15> + 36491.000|date: 2010/07/16> + 24925.000|date: 2010/07/19> + 34644.000|date: 2010/07/20> + 37506.000|date: 2010/07/21> + 41957.000|date: 2010/07/22> + 28701.000|date: 2010/07/23> + 31450.000|date: 2010/07/26> + 30053.000|date: 2010/07/27> + 29017.000|date: 2010/07/28> + 36546.000|date: 2010/07/29> + 32053.000|date: 2010/07/30> + 31789.000|date: 2010/08/02> + 21070.000|date: 2010/08/03> + 28504.000|date: 2010/08/04> + 20611.000|date: 2010/08/05> + 23574.000|date: 2010/08/06> + 18650.000|date: 2010/08/09> + 26527.000|date: 2010/08/10> + 25716.000|date: 2010/08/11> + 38592.000|date: 2010/08/12> + 22070.000|date: 2010/08/13> + 35392.000|date: 2010/08/16> + 35445.000|date: 2010/08/17> + 33407.000|date: 2010/08/19> + 189761.000|date: 2010/08/20> open |ticker: IP> => 20.460|date: 2009/08/21> + 21.400|date: 2009/08/24> + 21.050|date: 2009/08/25> + 21.380|date: 2009/08/26> + 21.620|date: 2009/08/27> + 22.500|date: 2009/08/28> + 22.090|date: 2009/08/31> + 22.860|date: 2009/09/01> + 21.790|date: 2009/09/02> + 22.170|date: 2009/09/03> + 22.110|date: 2009/09/04> + 23.090|date: 2009/09/09> + 23.290|date: 2009/09/10> + 24.070|date: 2009/09/11> + 23.170|date: 2009/09/14> + 24.220|date: 2009/09/15> + 24.570|date: 2009/09/16> + 25.060|date: 2009/09/17> + 24.200|date: 2009/09/18> + 23.040|date: 2009/09/21> + 22.800|date: 2009/09/22> + 22.980|date: 2009/09/23> + 22.600|date: 2009/09/24> + 21.190|date: 2009/09/25> + 21.910|date: 2009/09/28> + 22.260|date: 2009/09/29> + 22.960|date: 2009/09/30> + 22.260|date: 2009/10/01> + 20.870|date: 2009/10/02> + 21.610|date: 2009/10/05> + 22.110|date: 2009/10/06> + 22.100|date: 2009/10/07> + 22.010|date: 2009/10/08> + 23.210|date: 2009/10/09> + 23.350|date: 2009/10/12> + 23.360|date: 2009/10/13> + 23.830|date: 2009/10/14> + 24.260|date: 2009/10/15> + 25.190|date: 2009/10/16> + 24.180|date: 2009/10/19> + 24.000|date: 2009/10/20> + 24.230|date: 2009/10/21> + 23.850|date: 2009/10/22> + 24.460|date: 2009/10/23> + 23.670|date: 2009/10/26> + 22.890|date: 2009/10/27> + 23.220|date: 2009/10/28> + 23.170|date: 2009/11/05> + 23.320|date: 2009/11/06> + 24.240|date: 2009/11/09> + 24.830|date: 2009/11/10> + 25.150|date: 2009/11/11> + 24.890|date: 2009/11/12> + 24.710|date: 2009/11/13> + 25.110|date: 2009/11/16> + 25.330|date: 2009/11/17> + 25.230|date: 2009/11/18> + 25.250|date: 2009/11/19> + 24.500|date: 2009/11/20> + 25.250|date: 2009/11/23> + 25.160|date: 2009/11/24> + 25.260|date: 2009/11/25> + 24.900|date: 2009/11/27> + 24.800|date: 2009/11/30> + 25.800|date: 2009/12/01> + 26.100|date: 2009/12/02> + 26.030|date: 2009/12/03> + 26.080|date: 2009/12/04> + 25.700|date: 2009/12/07> + 25.720|date: 2009/12/08> + 25.750|date: 2009/12/09> + 26.390|date: 2009/12/10> + 25.910|date: 2009/12/11> + 25.880|date: 2009/12/14> + 26.340|date: 2009/12/15> + 26.180|date: 2009/12/16> + 26.090|date: 2009/12/17> + 26.230|date: 2009/12/18> + 26.810|date: 2009/12/21> + 27.180|date: 2009/12/22> + 27.410|date: 2009/12/23> + 27.690|date: 2009/12/24> + 27.490|date: 2009/12/28> + 27.360|date: 2009/12/29> + 27.080|date: 2009/12/30> + 27.190|date: 2009/12/31> + 27.190|date: 2010/01/04> + 27.170|date: 2010/01/05> + 27.650|date: 2010/01/06> + 27.670|date: 2010/01/07> + 26.760|date: 2010/01/08> + 27.240|date: 2010/01/11> + 26.280|date: 2010/01/12> + 26.750|date: 2010/01/13> + 26.580|date: 2010/01/14> + 26.190|date: 2010/01/15> + 26.120|date: 2010/01/19> + 26.620|date: 2010/01/20> + 26.420|date: 2010/01/21> + 24.540|date: 2010/01/22> + 25.080|date: 2010/01/25> + 24.240|date: 2010/01/26> + 24.300|date: 2010/01/27> + 24.030|date: 2010/01/28> + 23.270|date: 2010/01/29> + 23.240|date: 2010/02/01> + 23.940|date: 2010/02/02> + 22.790|date: 2010/02/03> + 22.770|date: 2010/02/04> + 22.150|date: 2010/02/05> + 22.600|date: 2010/02/08> + 22.950|date: 2010/02/09> + 22.910|date: 2010/02/10> + 22.280|date: 2010/02/11> + 22.190|date: 2010/02/12> + 22.770|date: 2010/02/16> + 24.050|date: 2010/02/17> + 23.560|date: 2010/02/18> + 24.030|date: 2010/02/19> + 24.440|date: 2010/02/22> + 24.020|date: 2010/02/23> + 24.010|date: 2010/02/24> + 23.500|date: 2010/02/25> + 23.860|date: 2010/02/26> + 23.400|date: 2010/03/01> + 24.380|date: 2010/03/02> + 25.110|date: 2010/03/03> + 25.330|date: 2010/03/04> + 25.190|date: 2010/03/05> + 25.350|date: 2010/03/08> + 25.150|date: 2010/03/09> + 25.070|date: 2010/03/10> + 25.000|date: 2010/03/11> + 25.450|date: 2010/03/12> + 25.220|date: 2010/03/15> + 25.110|date: 2010/03/16> + 25.480|date: 2010/03/17> + 26.860|date: 2010/03/18> + 26.700|date: 2010/03/19> + 25.810|date: 2010/03/22> + 26.050|date: 2010/03/23> + 26.100|date: 2010/03/24> + 26.500|date: 2010/03/25> + 25.380|date: 2010/03/26> + 25.240|date: 2010/03/29> + 25.240|date: 2010/03/30> + 25.110|date: 2010/03/31> + 24.830|date: 2010/04/01> + 25.370|date: 2010/04/05> + 25.280|date: 2010/04/06> + 26.050|date: 2010/04/07> + 26.800|date: 2010/04/08> + 27.420|date: 2010/04/09> + 27.620|date: 2010/04/12> + 27.070|date: 2010/04/13> + 27.430|date: 2010/04/14> + 27.930|date: 2010/04/15> + 27.940|date: 2010/04/16> + 27.650|date: 2010/04/19> + 27.710|date: 2010/04/20> + 27.470|date: 2010/04/21> + 27.840|date: 2010/04/22> + 28.410|date: 2010/04/23> + 28.670|date: 2010/04/26> + 28.310|date: 2010/04/27> + 27.170|date: 2010/04/28> + 27.990|date: 2010/04/29> + 28.270|date: 2010/04/30> + 26.950|date: 2010/05/03> + 26.190|date: 2010/05/04> + 24.600|date: 2010/05/05> + 24.550|date: 2010/05/06> + 22.230|date: 2010/05/07> + 25.010|date: 2010/05/10> + 24.490|date: 2010/05/11> + 24.470|date: 2010/05/12> + 24.720|date: 2010/05/13> + 23.960|date: 2010/05/14> + 23.920|date: 2010/05/17> + 23.970|date: 2010/05/18> + 22.660|date: 2010/05/19> + 21.680|date: 2010/05/20> + 21.180|date: 2010/05/21> + 22.130|date: 2010/05/24> + 20.940|date: 2010/05/25> + 22.580|date: 2010/05/26> + 23.040|date: 2010/05/27> + 23.700|date: 2010/05/28> + 22.820|date: 2010/06/01> + 22.340|date: 2010/06/02> + 23.090|date: 2010/06/03> + 22.740|date: 2010/06/04> + 22.010|date: 2010/06/07> + 21.070|date: 2010/06/08> + 21.900|date: 2010/06/09> + 22.340|date: 2010/06/10> + 23.290|date: 2010/06/11> + 24.710|date: 2010/06/14> + 25.400|date: 2010/06/15> + 25.830|date: 2010/06/16> + 25.800|date: 2010/06/17> + 25.640|date: 2010/06/18> + 26.480|date: 2010/06/21> + 26.260|date: 2010/06/22> + 24.260|date: 2010/06/23> + 25.050|date: 2010/06/24> + 23.790|date: 2010/06/25> + 24.480|date: 2010/06/28> + 23.370|date: 2010/06/29> + 22.380|date: 2010/06/30> + 22.750|date: 2010/07/01> + 23.150|date: 2010/07/02> + 23.220|date: 2010/07/06> + 22.230|date: 2010/07/07> + 23.280|date: 2010/07/08> + 23.100|date: 2010/07/09> + 23.700|date: 2010/07/12> + 23.790|date: 2010/07/13> + 24.110|date: 2010/07/14> + 23.810|date: 2010/07/15> + 23.440|date: 2010/07/16> + 23.000|date: 2010/07/19> + 22.740|date: 2010/07/20> + 24.530|date: 2010/07/21> + 23.840|date: 2010/07/22> + 24.560|date: 2010/07/23> + 25.160|date: 2010/07/26> + 25.760|date: 2010/07/27> + 24.620|date: 2010/07/28> + 24.420|date: 2010/07/29> + 23.750|date: 2010/07/30> + 24.710|date: 2010/08/02> + 24.800|date: 2010/08/03> + 24.750|date: 2010/08/04> + 24.390|date: 2010/08/05> + 24.350|date: 2010/08/06> + 24.280|date: 2010/08/09> + 23.450|date: 2010/08/10> + 22.510|date: 2010/08/11> + 21.450|date: 2010/08/12> + 21.750|date: 2010/08/13> + 21.720|date: 2010/08/16> + 21.970|date: 2010/08/17> + 21.650|date: 2010/08/19> + 21.030|date: 2010/08/20> high |ticker: IP> => 21.340|date: 2009/08/21> + 21.680|date: 2009/08/24> + 21.640|date: 2009/08/25> + 21.990|date: 2009/08/26> + 22.420|date: 2009/08/27> + 22.850|date: 2009/08/28> + 22.990|date: 2009/08/31> + 23.440|date: 2009/09/01> + 22.140|date: 2009/09/02> + 22.390|date: 2009/09/03> + 22.540|date: 2009/09/04> + 23.540|date: 2009/09/09> + 23.920|date: 2009/09/10> + 24.220|date: 2009/09/11> + 24.180|date: 2009/09/14> + 25.140|date: 2009/09/15> + 25.300|date: 2009/09/16> + 25.240|date: 2009/09/17> + 24.320|date: 2009/09/18> + 23.040|date: 2009/09/21> + 23.260|date: 2009/09/22> + 23.250|date: 2009/09/23> + 22.700|date: 2009/09/24> + 21.950|date: 2009/09/25> + 22.360|date: 2009/09/28> + 23.075|date: 2009/09/29> + 23.000|date: 2009/09/30> + 22.510|date: 2009/10/01> + 21.740|date: 2009/10/02> + 22.130|date: 2009/10/05> + 22.380|date: 2009/10/06> + 22.220|date: 2009/10/07> + 23.550|date: 2009/10/08> + 23.350|date: 2009/10/09> + 23.675|date: 2009/10/12> + 23.630|date: 2009/10/13> + 24.440|date: 2009/10/14> + 25.400|date: 2009/10/15> + 25.200|date: 2009/10/16> + 24.720|date: 2009/10/19> + 24.660|date: 2009/10/20> + 24.790|date: 2009/10/21> + 24.510|date: 2009/10/22> + 24.480|date: 2009/10/23> + 24.200|date: 2009/10/26> + 23.290|date: 2009/10/27> + 23.320|date: 2009/10/28> + 24.000|date: 2009/11/05> + 24.010|date: 2009/11/06> + 25.100|date: 2009/11/09> + 25.090|date: 2009/11/10> + 25.390|date: 2009/11/11> + 25.197|date: 2009/11/12> + 25.090|date: 2009/11/13> + 25.770|date: 2009/11/16> + 25.400|date: 2009/11/17> + 25.610|date: 2009/11/18> + 25.360|date: 2009/11/19> + 25.070|date: 2009/11/20> + 25.650|date: 2009/11/23> + 25.440|date: 2009/11/24> + 25.920|date: 2009/11/25> + 25.220|date: 2009/11/27> + 25.530|date: 2009/11/30> + 26.610|date: 2009/12/01> + 26.400|date: 2009/12/02> + 26.320|date: 2009/12/03> + 27.000|date: 2009/12/04> + 26.085|date: 2009/12/07> + 26.140|date: 2009/12/08> + 26.250|date: 2009/12/09> + 26.420|date: 2009/12/10> + 26.090|date: 2009/12/11> + 26.450|date: 2009/12/14> + 26.590|date: 2009/12/15> + 26.920|date: 2009/12/16> + 26.670|date: 2009/12/17> + 26.720|date: 2009/12/18> + 27.450|date: 2009/12/21> + 27.490|date: 2009/12/22> + 27.790|date: 2009/12/23> + 27.750|date: 2009/12/24> + 27.680|date: 2009/12/28> + 27.670|date: 2009/12/29> + 27.330|date: 2009/12/30> + 27.410|date: 2009/12/31> + 27.450|date: 2010/01/04> + 28.450|date: 2010/01/05> + 28.610|date: 2010/01/06> + 27.700|date: 2010/01/07> + 27.030|date: 2010/01/08> + 27.240|date: 2010/01/11> + 27.520|date: 2010/01/12> + 27.020|date: 2010/01/13> + 26.600|date: 2010/01/14> + 26.560|date: 2010/01/15> + 26.990|date: 2010/01/19> + 26.790|date: 2010/01/20> + 26.480|date: 2010/01/21> + 25.020|date: 2010/01/22> + 25.420|date: 2010/01/25> + 24.900|date: 2010/01/26> + 24.350|date: 2010/01/27> + 24.030|date: 2010/01/28> + 23.530|date: 2010/01/29> + 23.930|date: 2010/02/01> + 24.320|date: 2010/02/02> + 23.240|date: 2010/02/03> + 22.770|date: 2010/02/04> + 22.730|date: 2010/02/05> + 23.050|date: 2010/02/08> + 23.300|date: 2010/02/09> + 23.010|date: 2010/02/10> + 22.660|date: 2010/02/11> + 22.600|date: 2010/02/12> + 24.150|date: 2010/02/16> + 24.470|date: 2010/02/17> + 24.450|date: 2010/02/18> + 24.590|date: 2010/02/19> + 24.440|date: 2010/02/22> + 24.880|date: 2010/02/23> + 24.310|date: 2010/02/24> + 24.030|date: 2010/02/25> + 23.970|date: 2010/02/26> + 24.210|date: 2010/03/01> + 25.160|date: 2010/03/02> + 25.600|date: 2010/03/03> + 25.500|date: 2010/03/04> + 25.520|date: 2010/03/05> + 25.420|date: 2010/03/08> + 25.440|date: 2010/03/09> + 25.510|date: 2010/03/10> + 25.220|date: 2010/03/11> + 25.710|date: 2010/03/12> + 25.289|date: 2010/03/15> + 25.500|date: 2010/03/16> + 27.290|date: 2010/03/17> + 26.990|date: 2010/03/18> + 26.730|date: 2010/03/19> + 26.160|date: 2010/03/22> + 26.200|date: 2010/03/23> + 26.470|date: 2010/03/24> + 26.580|date: 2010/03/25> + 25.625|date: 2010/03/26> + 25.480|date: 2010/03/29> + 25.520|date: 2010/03/30> + 25.120|date: 2010/03/31> + 25.290|date: 2010/04/01> + 25.570|date: 2010/04/05> + 25.930|date: 2010/04/06> + 27.330|date: 2010/04/07> + 27.490|date: 2010/04/08> + 27.695|date: 2010/04/09> + 27.620|date: 2010/04/12> + 27.310|date: 2010/04/13> + 28.150|date: 2010/04/14> + 28.470|date: 2010/04/15> + 28.580|date: 2010/04/16> + 27.830|date: 2010/04/19> + 28.060|date: 2010/04/20> + 28.430|date: 2010/04/21> + 28.420|date: 2010/04/22> + 28.800|date: 2010/04/23> + 29.250|date: 2010/04/26> + 28.310|date: 2010/04/27> + 27.660|date: 2010/04/28> + 29.140|date: 2010/04/29> + 28.450|date: 2010/04/30> + 27.130|date: 2010/05/03> + 26.190|date: 2010/05/04> + 25.450|date: 2010/05/05> + 25.160|date: 2010/05/06> + 23.800|date: 2010/05/07> + 25.450|date: 2010/05/10> + 24.880|date: 2010/05/11> + 24.960|date: 2010/05/12> + 24.920|date: 2010/05/13> + 24.040|date: 2010/05/14> + 24.370|date: 2010/05/17> + 24.330|date: 2010/05/18> + 22.840|date: 2010/05/19> + 22.300|date: 2010/05/20> + 22.715|date: 2010/05/21> + 22.530|date: 2010/05/24> + 22.260|date: 2010/05/25> + 23.250|date: 2010/05/26> + 23.770|date: 2010/05/27> + 23.830|date: 2010/05/28> + 23.350|date: 2010/06/01> + 22.990|date: 2010/06/02> + 23.680|date: 2010/06/03> + 23.120|date: 2010/06/04> + 22.060|date: 2010/06/07> + 21.720|date: 2010/06/08> + 22.690|date: 2010/06/09> + 23.030|date: 2010/06/10> + 24.370|date: 2010/06/11> + 25.700|date: 2010/06/14> + 26.230|date: 2010/06/15> + 26.040|date: 2010/06/16> + 25.850|date: 2010/06/17> + 25.920|date: 2010/06/18> + 26.970|date: 2010/06/21> + 26.570|date: 2010/06/22> + 25.270|date: 2010/06/23> + 25.155|date: 2010/06/24> + 24.640|date: 2010/06/25> + 24.720|date: 2010/06/28> + 23.460|date: 2010/06/29> + 23.290|date: 2010/06/30> + 23.180|date: 2010/07/01> + 23.330|date: 2010/07/02> + 23.340|date: 2010/07/06> + 23.140|date: 2010/07/07> + 23.496|date: 2010/07/08> + 23.860|date: 2010/07/09> + 23.810|date: 2010/07/12> + 24.410|date: 2010/07/13> + 24.120|date: 2010/07/14> + 23.810|date: 2010/07/15> + 23.570|date: 2010/07/16> + 23.170|date: 2010/07/19> + 24.280|date: 2010/07/20> + 24.650|date: 2010/07/21> + 24.750|date: 2010/07/22> + 25.060|date: 2010/07/23> + 25.520|date: 2010/07/26> + 25.790|date: 2010/07/27> + 24.850|date: 2010/07/28> + 24.787|date: 2010/07/29> + 24.340|date: 2010/07/30> + 25.280|date: 2010/08/02> + 25.000|date: 2010/08/03> + 24.880|date: 2010/08/04> + 24.830|date: 2010/08/05> + 24.670|date: 2010/08/06> + 24.460|date: 2010/08/09> + 23.490|date: 2010/08/10> + 22.540|date: 2010/08/11> + 22.140|date: 2010/08/12> + 22.160|date: 2010/08/13> + 22.220|date: 2010/08/16> + 22.220|date: 2010/08/17> + 21.820|date: 2010/08/19> + 21.420|date: 2010/08/20> low |ticker: IP> => 20.460|date: 2009/08/21> + 20.750|date: 2009/08/24> + 20.960|date: 2009/08/25> + 21.000|date: 2009/08/26> + 21.380|date: 2009/08/27> + 22.250|date: 2009/08/28> + 21.600|date: 2009/08/31> + 21.720|date: 2009/09/01> + 21.220|date: 2009/09/02> + 21.480|date: 2009/09/03> + 21.900|date: 2009/09/04> + 22.950|date: 2009/09/09> + 23.020|date: 2009/09/10> + 23.380|date: 2009/09/11> + 23.160|date: 2009/09/14> + 24.170|date: 2009/09/15> + 24.250|date: 2009/09/16> + 24.070|date: 2009/09/17> + 23.120|date: 2009/09/18> + 22.110|date: 2009/09/21> + 22.520|date: 2009/09/22> + 22.540|date: 2009/09/23> + 21.250|date: 2009/09/24> + 20.800|date: 2009/09/25> + 21.660|date: 2009/09/28> + 22.180|date: 2009/09/29> + 21.900|date: 2009/09/30> + 21.350|date: 2009/10/01> + 20.380|date: 2009/10/02> + 21.260|date: 2009/10/05> + 21.820|date: 2009/10/06> + 21.680|date: 2009/10/07> + 22.010|date: 2009/10/08> + 22.880|date: 2009/10/09> + 23.151|date: 2009/10/12> + 22.950|date: 2009/10/13> + 23.710|date: 2009/10/14> + 23.960|date: 2009/10/15> + 24.050|date: 2009/10/16> + 24.080|date: 2009/10/19> + 24.000|date: 2009/10/20> + 23.650|date: 2009/10/21> + 23.280|date: 2009/10/22> + 23.350|date: 2009/10/23> + 22.860|date: 2009/10/26> + 22.600|date: 2009/10/27> + 21.130|date: 2009/10/28> + 23.110|date: 2009/11/05> + 23.300|date: 2009/11/06> + 24.180|date: 2009/11/09> + 24.500|date: 2009/11/10> + 24.690|date: 2009/11/11> + 24.250|date: 2009/11/12> + 24.440|date: 2009/11/13> + 25.000|date: 2009/11/16> + 24.710|date: 2009/11/17> + 24.840|date: 2009/11/18> + 24.620|date: 2009/11/19> + 24.450|date: 2009/11/20> + 24.890|date: 2009/11/23> + 25.000|date: 2009/11/24> + 25.030|date: 2009/11/25> + 24.560|date: 2009/11/27> + 24.690|date: 2009/11/30> + 25.780|date: 2009/12/01> + 25.840|date: 2009/12/02> + 25.450|date: 2009/12/03> + 25.335|date: 2009/12/04> + 25.610|date: 2009/12/07> + 25.450|date: 2009/12/08> + 25.530|date: 2009/12/09> + 25.700|date: 2009/12/10> + 25.270|date: 2009/12/11> + 25.590|date: 2009/12/14> + 26.050|date: 2009/12/15> + 26.180|date: 2009/12/16> + 25.940|date: 2009/12/17> + 26.010|date: 2009/12/18> + 26.770|date: 2009/12/21> + 27.000|date: 2009/12/22> + 27.260|date: 2009/12/23> + 27.320|date: 2009/12/24> + 27.030|date: 2009/12/28> + 27.040|date: 2009/12/29> + 26.940|date: 2009/12/30> + 26.780|date: 2009/12/31> + 27.040|date: 2010/01/04> + 27.010|date: 2010/01/05> + 27.630|date: 2010/01/06> + 26.670|date: 2010/01/07> + 26.230|date: 2010/01/08> + 26.360|date: 2010/01/11> + 26.280|date: 2010/01/12> + 26.380|date: 2010/01/13> + 26.090|date: 2010/01/14> + 25.700|date: 2010/01/15> + 25.920|date: 2010/01/19> + 25.950|date: 2010/01/20> + 24.440|date: 2010/01/21> + 23.800|date: 2010/01/22> + 24.450|date: 2010/01/25> + 24.200|date: 2010/01/26> + 23.130|date: 2010/01/27> + 22.630|date: 2010/01/28> + 22.820|date: 2010/01/29> + 23.000|date: 2010/02/01> + 23.650|date: 2010/02/02> + 22.120|date: 2010/02/03> + 21.850|date: 2010/02/04> + 21.660|date: 2010/02/05> + 22.125|date: 2010/02/08> + 22.500|date: 2010/02/09> + 22.050|date: 2010/02/10> + 22.170|date: 2010/02/11> + 21.680|date: 2010/02/12> + 22.770|date: 2010/02/16> + 23.550|date: 2010/02/17> + 23.510|date: 2010/02/18> + 23.850|date: 2010/02/19> + 23.320|date: 2010/02/22> + 23.870|date: 2010/02/23> + 23.770|date: 2010/02/24> + 23.290|date: 2010/02/25> + 23.120|date: 2010/02/26> + 23.300|date: 2010/03/01> + 23.513|date: 2010/03/02> + 24.910|date: 2010/03/03> + 24.580|date: 2010/03/04> + 25.070|date: 2010/03/05> + 24.960|date: 2010/03/08> + 24.920|date: 2010/03/09> + 24.880|date: 2010/03/10> + 24.790|date: 2010/03/11> + 25.250|date: 2010/03/12> + 24.740|date: 2010/03/15> + 25.030|date: 2010/03/16> + 25.480|date: 2010/03/17> + 26.140|date: 2010/03/18> + 25.740|date: 2010/03/19> + 25.550|date: 2010/03/22> + 25.800|date: 2010/03/23> + 25.820|date: 2010/03/24> + 25.210|date: 2010/03/25> + 24.950|date: 2010/03/26> + 25.060|date: 2010/03/29> + 24.900|date: 2010/03/30> + 24.530|date: 2010/03/31> + 24.830|date: 2010/04/01> + 25.200|date: 2010/04/05> + 25.200|date: 2010/04/06> + 26.050|date: 2010/04/07> + 26.480|date: 2010/04/08> + 27.035|date: 2010/04/09> + 26.940|date: 2010/04/12> + 26.860|date: 2010/04/13> + 27.430|date: 2010/04/14> + 27.820|date: 2010/04/15> + 27.450|date: 2010/04/16> + 26.912|date: 2010/04/19> + 27.230|date: 2010/04/20> + 27.470|date: 2010/04/21> + 27.570|date: 2010/04/22> + 28.160|date: 2010/04/23> + 28.120|date: 2010/04/26> + 26.905|date: 2010/04/27> + 26.860|date: 2010/04/28> + 27.780|date: 2010/04/29> + 26.730|date: 2010/04/30> + 25.990|date: 2010/05/03> + 24.810|date: 2010/05/04> + 24.300|date: 2010/05/05> + 20.500|date: 2010/05/06> + 21.530|date: 2010/05/07> + 24.220|date: 2010/05/10> + 24.110|date: 2010/05/11> + 24.330|date: 2010/05/12> + 24.220|date: 2010/05/13> + 23.460|date: 2010/05/14> + 23.030|date: 2010/05/17> + 22.870|date: 2010/05/18> + 21.720|date: 2010/05/19> + 21.230|date: 2010/05/20> + 21.090|date: 2010/05/21> + 21.740|date: 2010/05/24> + 20.770|date: 2010/05/25> + 22.060|date: 2010/05/26> + 22.735|date: 2010/05/27> + 23.000|date: 2010/05/28> + 22.230|date: 2010/06/01> + 22.250|date: 2010/06/02> + 22.840|date: 2010/06/03> + 21.860|date: 2010/06/04> + 21.050|date: 2010/06/07> + 21.040|date: 2010/06/08> + 21.750|date: 2010/06/09> + 22.340|date: 2010/06/10> + 23.020|date: 2010/06/11> + 24.670|date: 2010/06/14> + 25.080|date: 2010/06/15> + 25.480|date: 2010/06/16> + 25.055|date: 2010/06/17> + 25.480|date: 2010/06/18> + 26.160|date: 2010/06/21> + 24.260|date: 2010/06/22> + 23.980|date: 2010/06/23> + 23.610|date: 2010/06/24> + 23.540|date: 2010/06/25> + 23.790|date: 2010/06/28> + 22.180|date: 2010/06/29> + 22.300|date: 2010/06/30> + 21.960|date: 2010/07/01> + 22.250|date: 2010/07/02> + 22.040|date: 2010/07/06> + 22.230|date: 2010/07/07> + 22.730|date: 2010/07/08> + 23.100|date: 2010/07/09> + 23.090|date: 2010/07/12> + 23.710|date: 2010/07/13> + 23.430|date: 2010/07/14> + 22.970|date: 2010/07/15> + 22.710|date: 2010/07/16> + 22.400|date: 2010/07/19> + 22.490|date: 2010/07/20> + 23.330|date: 2010/07/21> + 23.760|date: 2010/07/22> + 24.360|date: 2010/07/23> + 24.820|date: 2010/07/26> + 25.000|date: 2010/07/27> + 23.440|date: 2010/07/28> + 23.820|date: 2010/07/29> + 23.630|date: 2010/07/30> + 24.560|date: 2010/08/02> + 24.385|date: 2010/08/03> + 24.280|date: 2010/08/04> + 24.300|date: 2010/08/05> + 23.490|date: 2010/08/06> + 23.660|date: 2010/08/09> + 22.650|date: 2010/08/10> + 21.840|date: 2010/08/11> + 21.180|date: 2010/08/12> + 21.670|date: 2010/08/13> + 21.420|date: 2010/08/16> + 21.650|date: 2010/08/17> + 21.110|date: 2010/08/19> + 20.950|date: 2010/08/20> close |ticker: IP> => 21.180|date: 2009/08/21> + 20.880|date: 2009/08/24> + 21.470|date: 2009/08/25> + 21.460|date: 2009/08/26> + 22.300|date: 2009/08/27> + 22.380|date: 2009/08/28> + 22.950|date: 2009/08/31> + 21.800|date: 2009/09/01> + 21.900|date: 2009/09/02> + 22.140|date: 2009/09/03> + 22.440|date: 2009/09/04> + 23.350|date: 2009/09/09> + 23.870|date: 2009/09/10> + 23.470|date: 2009/09/11> + 24.160|date: 2009/09/14> + 24.930|date: 2009/09/15> + 25.120|date: 2009/09/16> + 24.100|date: 2009/09/17> + 23.140|date: 2009/09/18> + 22.680|date: 2009/09/21> + 22.860|date: 2009/09/22> + 22.550|date: 2009/09/23> + 21.360|date: 2009/09/24> + 21.710|date: 2009/09/25> + 22.170|date: 2009/09/28> + 22.770|date: 2009/09/29> + 22.230|date: 2009/09/30> + 21.350|date: 2009/10/01> + 21.390|date: 2009/10/02> + 21.770|date: 2009/10/05> + 22.160|date: 2009/10/06> + 21.830|date: 2009/10/07> + 23.240|date: 2009/10/08> + 23.180|date: 2009/10/09> + 23.370|date: 2009/10/12> + 23.550|date: 2009/10/13> + 24.400|date: 2009/10/14> + 25.330|date: 2009/10/15> + 24.160|date: 2009/10/16> + 24.680|date: 2009/10/19> + 24.360|date: 2009/10/20> + 23.770|date: 2009/10/21> + 24.380|date: 2009/10/22> + 23.720|date: 2009/10/23> + 22.940|date: 2009/10/26> + 22.630|date: 2009/10/27> + 21.830|date: 2009/10/28> + 23.840|date: 2009/11/05> + 23.960|date: 2009/11/06> + 24.980|date: 2009/11/09> + 24.910|date: 2009/11/10> + 24.970|date: 2009/11/11> + 24.440|date: 2009/11/12> + 24.810|date: 2009/11/13> + 25.400|date: 2009/11/16> + 25.190|date: 2009/11/17> + 25.540|date: 2009/11/18> + 24.960|date: 2009/11/19> + 24.890|date: 2009/11/20> + 25.220|date: 2009/11/23> + 25.140|date: 2009/11/24> + 25.670|date: 2009/11/25> + 24.850|date: 2009/11/27> + 25.450|date: 2009/11/30> + 26.010|date: 2009/12/01> + 26.010|date: 2009/12/02> + 25.480|date: 2009/12/03> + 25.860|date: 2009/12/04> + 25.900|date: 2009/12/07> + 25.740|date: 2009/12/08> + 26.210|date: 2009/12/09> + 25.770|date: 2009/12/10> + 25.790|date: 2009/12/11> + 26.340|date: 2009/12/14> + 26.130|date: 2009/12/15> + 26.470|date: 2009/12/16> + 26.190|date: 2009/12/17> + 26.660|date: 2009/12/18> + 27.010|date: 2009/12/21> + 27.400|date: 2009/12/22> + 27.660|date: 2009/12/23> + 27.450|date: 2009/12/24> + 27.280|date: 2009/12/28> + 27.220|date: 2009/12/29> + 27.230|date: 2009/12/30> + 26.780|date: 2009/12/31> + 27.180|date: 2010/01/04> + 28.140|date: 2010/01/05> + 27.820|date: 2010/01/06> + 26.760|date: 2010/01/07> + 26.930|date: 2010/01/08> + 26.610|date: 2010/01/11> + 26.680|date: 2010/01/12> + 26.620|date: 2010/01/13> + 26.230|date: 2010/01/14> + 26.080|date: 2010/01/15> + 26.960|date: 2010/01/19> + 26.280|date: 2010/01/20> + 24.450|date: 2010/01/21> + 24.430|date: 2010/01/22> + 24.500|date: 2010/01/25> + 24.470|date: 2010/01/26> + 23.880|date: 2010/01/27> + 23.070|date: 2010/01/28> + 22.910|date: 2010/01/29> + 23.900|date: 2010/02/01> + 24.020|date: 2010/02/02> + 22.670|date: 2010/02/03> + 22.150|date: 2010/02/04> + 22.670|date: 2010/02/05> + 22.510|date: 2010/02/08> + 22.920|date: 2010/02/09> + 22.410|date: 2010/02/10> + 22.370|date: 2010/02/11> + 22.570|date: 2010/02/12> + 24.100|date: 2010/02/16> + 23.710|date: 2010/02/17> + 24.230|date: 2010/02/18> + 24.250|date: 2010/02/19> + 23.990|date: 2010/02/22> + 24.010|date: 2010/02/23> + 23.900|date: 2010/02/24> + 23.890|date: 2010/02/25> + 23.170|date: 2010/02/26> + 24.180|date: 2010/03/01> + 25.030|date: 2010/03/02> + 25.200|date: 2010/03/03> + 24.980|date: 2010/03/04> + 25.350|date: 2010/03/05> + 25.250|date: 2010/03/08> + 25.090|date: 2010/03/09> + 25.110|date: 2010/03/10> + 25.200|date: 2010/03/11> + 25.340|date: 2010/03/12> + 24.910|date: 2010/03/15> + 25.380|date: 2010/03/16> + 27.020|date: 2010/03/17> + 26.420|date: 2010/03/18> + 25.820|date: 2010/03/19> + 26.050|date: 2010/03/22> + 26.160|date: 2010/03/23> + 26.210|date: 2010/03/24> + 25.210|date: 2010/03/25> + 24.990|date: 2010/03/26> + 25.150|date: 2010/03/29> + 25.260|date: 2010/03/30> + 24.610|date: 2010/03/31> + 25.240|date: 2010/04/01> + 25.500|date: 2010/04/05> + 25.910|date: 2010/04/06> + 27.010|date: 2010/04/07> + 27.420|date: 2010/04/08> + 27.470|date: 2010/04/09> + 27.140|date: 2010/04/12> + 27.230|date: 2010/04/13> + 28.100|date: 2010/04/14> + 28.100|date: 2010/04/15> + 27.850|date: 2010/04/16> + 27.440|date: 2010/04/19> + 27.420|date: 2010/04/20> + 28.170|date: 2010/04/21> + 28.370|date: 2010/04/22> + 28.630|date: 2010/04/23> + 28.410|date: 2010/04/26> + 27.050|date: 2010/04/27> + 27.180|date: 2010/04/28> + 28.000|date: 2010/04/29> + 26.740|date: 2010/04/30> + 26.640|date: 2010/05/03> + 25.010|date: 2010/05/04> + 24.760|date: 2010/05/05> + 23.340|date: 2010/05/06> + 23.160|date: 2010/05/07> + 24.790|date: 2010/05/10> + 24.290|date: 2010/05/11> + 24.930|date: 2010/05/12> + 24.310|date: 2010/05/13> + 23.780|date: 2010/05/14> + 23.600|date: 2010/05/17> + 22.930|date: 2010/05/18> + 22.520|date: 2010/05/19> + 21.760|date: 2010/05/20> + 22.280|date: 2010/05/21> + 21.750|date: 2010/05/24> + 22.230|date: 2010/05/25> + 22.340|date: 2010/05/26> + 23.760|date: 2010/05/27> + 23.230|date: 2010/05/28> + 22.240|date: 2010/06/01> + 22.970|date: 2010/06/02> + 23.390|date: 2010/06/03> + 21.930|date: 2010/06/04> + 21.080|date: 2010/06/07> + 21.640|date: 2010/06/08> + 21.870|date: 2010/06/09> + 23.020|date: 2010/06/10> + 24.300|date: 2010/06/11> + 25.050|date: 2010/06/14> + 26.200|date: 2010/06/15> + 25.660|date: 2010/06/16> + 25.520|date: 2010/06/17> + 25.730|date: 2010/06/18> + 26.310|date: 2010/06/21> + 24.350|date: 2010/06/22> + 25.200|date: 2010/06/23> + 23.720|date: 2010/06/24> + 24.590|date: 2010/06/25> + 23.990|date: 2010/06/28> + 22.390|date: 2010/06/29> + 22.630|date: 2010/06/30> + 22.940|date: 2010/07/01> + 22.590|date: 2010/07/02> + 22.330|date: 2010/07/06> + 23.130|date: 2010/07/07> + 23.150|date: 2010/07/08> + 23.670|date: 2010/07/09> + 23.320|date: 2010/07/12> + 24.140|date: 2010/07/13> + 23.790|date: 2010/07/14> + 23.590|date: 2010/07/15> + 22.780|date: 2010/07/16> + 23.060|date: 2010/07/19> + 24.280|date: 2010/07/20> + 23.490|date: 2010/07/21> + 24.590|date: 2010/07/22> + 24.980|date: 2010/07/23> + 25.500|date: 2010/07/26> + 25.490|date: 2010/07/27> + 24.120|date: 2010/07/28> + 24.090|date: 2010/07/29> + 24.200|date: 2010/07/30> + 25.180|date: 2010/08/02> + 24.510|date: 2010/08/03> + 24.540|date: 2010/08/04> + 24.630|date: 2010/08/05> + 24.060|date: 2010/08/06> + 23.690|date: 2010/08/09> + 22.910|date: 2010/08/10> + 21.870|date: 2010/08/11> + 21.870|date: 2010/08/12> + 21.870|date: 2010/08/13> + 21.590|date: 2010/08/16> + 21.990|date: 2010/08/17> + 21.280|date: 2010/08/19> + 21.210|date: 2010/08/20> volume |ticker: IP> => 80072.000|date: 2009/08/21> + 93921.000|date: 2009/08/24> + 82692.000|date: 2009/08/25> + 82929.000|date: 2009/08/26> + 84710.000|date: 2009/08/27> + 65301.000|date: 2009/08/28> + 105013.000|date: 2009/08/31> + 101724.000|date: 2009/09/01> + 60696.000|date: 2009/09/02> + 74060.000|date: 2009/09/03> + 51806.000|date: 2009/09/04> + 58334.000|date: 2009/09/09> + 59752.000|date: 2009/09/10> + 68558.000|date: 2009/09/11> + 62759.000|date: 2009/09/14> + 77678.000|date: 2009/09/15> + 103173.000|date: 2009/09/16> + 87876.000|date: 2009/09/17> + 129602.000|date: 2009/09/18> + 95921.000|date: 2009/09/21> + 76088.000|date: 2009/09/22> + 48959.000|date: 2009/09/23> + 74963.000|date: 2009/09/24> + 73706.000|date: 2009/09/25> + 58082.000|date: 2009/09/28> + 65856.000|date: 2009/09/29> + 60724.000|date: 2009/09/30> + 66612.000|date: 2009/10/01> + 74672.000|date: 2009/10/02> + 55338.000|date: 2009/10/05> + 64058.000|date: 2009/10/06> + 40142.000|date: 2009/10/07> + 74640.000|date: 2009/10/08> + 35831.000|date: 2009/10/09> + 28270.000|date: 2009/10/12> + 40887.000|date: 2009/10/13> + 49153.000|date: 2009/10/14> + 131837.000|date: 2009/10/15> + 72068.000|date: 2009/10/16> + 59637.000|date: 2009/10/19> + 59830.000|date: 2009/10/20> + 41039.000|date: 2009/10/21> + 64234.000|date: 2009/10/22> + 52452.000|date: 2009/10/23> + 45468.000|date: 2009/10/26> + 50246.000|date: 2009/10/27> + 181132.000|date: 2009/10/28> + 48500.000|date: 2009/11/05> + 39669.000|date: 2009/11/06> + 59076.000|date: 2009/11/09> + 40958.000|date: 2009/11/10> + 40736.000|date: 2009/11/11> + 36503.000|date: 2009/11/12> + 29150.000|date: 2009/11/13> + 54883.000|date: 2009/11/16> + 46982.000|date: 2009/11/17> + 42788.000|date: 2009/11/18> + 52129.000|date: 2009/11/19> + 41551.000|date: 2009/11/20> + 47091.000|date: 2009/11/23> + 44724.000|date: 2009/11/24> + 34862.000|date: 2009/11/25> + 19755.000|date: 2009/11/27> + 44202.000|date: 2009/11/30> + 84942.000|date: 2009/12/01> + 59460.000|date: 2009/12/02> + 65977.000|date: 2009/12/03> + 62949.000|date: 2009/12/04> + 51955.000|date: 2009/12/07> + 52567.000|date: 2009/12/08> + 54696.000|date: 2009/12/09> + 43361.000|date: 2009/12/10> + 37021.000|date: 2009/12/11> + 37841.000|date: 2009/12/14> + 29378.000|date: 2009/12/15> + 47901.000|date: 2009/12/16> + 42428.000|date: 2009/12/17> + 67056.000|date: 2009/12/18> + 35898.000|date: 2009/12/21> + 25862.000|date: 2009/12/22> + 20397.000|date: 2009/12/23> + 8359.000|date: 2009/12/24> + 16943.000|date: 2009/12/28> + 15926.000|date: 2009/12/29> + 27116.000|date: 2009/12/30> + 14847.000|date: 2009/12/31> + 39791.000|date: 2010/01/04> + 51770.000|date: 2010/01/05> + 57838.000|date: 2010/01/06> + 69770.000|date: 2010/01/07> + 45309.000|date: 2010/01/08> + 44015.000|date: 2010/01/11> + 80098.000|date: 2010/01/12> + 36673.000|date: 2010/01/13> + 32559.000|date: 2010/01/14> + 48452.000|date: 2010/01/15> + 45631.000|date: 2010/01/19> + 35593.000|date: 2010/01/20> + 75303.000|date: 2010/01/21> + 85908.000|date: 2010/01/22> + 48904.000|date: 2010/01/25> + 43683.000|date: 2010/01/26> + 76132.000|date: 2010/01/27> + 67499.000|date: 2010/01/28> + 42216.000|date: 2010/01/29> + 55542.000|date: 2010/02/01> + 64130.000|date: 2010/02/02> + 152623.000|date: 2010/02/03> + 97667.000|date: 2010/02/04> + 118224.000|date: 2010/02/05> + 74659.000|date: 2010/02/08> + 67544.000|date: 2010/02/09> + 59668.000|date: 2010/02/10> + 68670.000|date: 2010/02/11> + 66503.000|date: 2010/02/12> + 102362.000|date: 2010/02/16> + 59807.000|date: 2010/02/17> + 47382.000|date: 2010/02/18> + 45587.000|date: 2010/02/19> + 53809.000|date: 2010/02/22> + 70059.000|date: 2010/02/23> + 39954.000|date: 2010/02/24> + 52157.000|date: 2010/02/25> + 66944.000|date: 2010/02/26> + 59525.000|date: 2010/03/01> + 86252.000|date: 2010/03/02> + 62322.000|date: 2010/03/03> + 44022.000|date: 2010/03/04> + 60176.000|date: 2010/03/05> + 44131.000|date: 2010/03/08> + 58301.000|date: 2010/03/09> + 48369.000|date: 2010/03/10> + 59009.000|date: 2010/03/11> + 61449.000|date: 2010/03/12> + 48087.000|date: 2010/03/15> + 79486.000|date: 2010/03/16> + 156381.000|date: 2010/03/17> + 69875.000|date: 2010/03/18> + 68893.000|date: 2010/03/19> + 80615.000|date: 2010/03/22> + 89003.000|date: 2010/03/23> + 91675.000|date: 2010/03/24> + 78592.000|date: 2010/03/25> + 91005.000|date: 2010/03/26> + 65090.000|date: 2010/03/29> + 42112.000|date: 2010/03/30> + 56030.000|date: 2010/03/31> + 62528.000|date: 2010/04/01> + 58887.000|date: 2010/04/05> + 78716.000|date: 2010/04/06> + 142374.000|date: 2010/04/07> + 78594.000|date: 2010/04/08> + 52407.000|date: 2010/04/09> + 60671.000|date: 2010/04/12> + 58521.000|date: 2010/04/13> + 53915.000|date: 2010/04/14> + 56791.000|date: 2010/04/15> + 83311.000|date: 2010/04/16> + 58609.000|date: 2010/04/19> + 74143.000|date: 2010/04/20> + 76808.000|date: 2010/04/21> + 41674.000|date: 2010/04/22> + 45850.000|date: 2010/04/23> + 58953.000|date: 2010/04/26> + 64589.000|date: 2010/04/27> + 59656.000|date: 2010/04/28> + 85452.000|date: 2010/04/29> + 74474.000|date: 2010/04/30> + 90331.000|date: 2010/05/03> + 111810.000|date: 2010/05/04> + 79523.000|date: 2010/05/05> + 152968.000|date: 2010/05/06> + 151037.000|date: 2010/05/07> + 80144.000|date: 2010/05/10> + 57643.000|date: 2010/05/11> + 60708.000|date: 2010/05/12> + 56798.000|date: 2010/05/13> + 88910.000|date: 2010/05/14> + 92272.000|date: 2010/05/17> + 63032.000|date: 2010/05/18> + 101373.000|date: 2010/05/19> + 139729.000|date: 2010/05/20> + 100026.000|date: 2010/05/21> + 62640.000|date: 2010/05/24> + 93577.000|date: 2010/05/25> + 74161.000|date: 2010/05/26> + 75154.000|date: 2010/05/27> + 59553.000|date: 2010/05/28> + 55603.000|date: 2010/06/01> + 57310.000|date: 2010/06/02> + 71894.000|date: 2010/06/03> + 79610.000|date: 2010/06/04> + 104412.000|date: 2010/06/07> + 87785.000|date: 2010/06/08> + 73330.000|date: 2010/06/09> + 58326.000|date: 2010/06/10> + 92418.000|date: 2010/06/11> + 127536.000|date: 2010/06/14> + 96960.000|date: 2010/06/15> + 63937.000|date: 2010/06/16> + 64414.000|date: 2010/06/17> + 64886.000|date: 2010/06/18> + 75897.000|date: 2010/06/21> + 110304.000|date: 2010/06/22> + 108442.000|date: 2010/06/23> + 93955.000|date: 2010/06/24> + 167774.000|date: 2010/06/25> + 68957.000|date: 2010/06/28> + 118859.000|date: 2010/06/29> + 104325.000|date: 2010/06/30> + 94779.000|date: 2010/07/01> + 63090.000|date: 2010/07/02> + 57045.000|date: 2010/07/06> + 63684.000|date: 2010/07/07> + 82415.000|date: 2010/07/08> + 50069.000|date: 2010/07/09> + 62081.000|date: 2010/07/12> + 64604.000|date: 2010/07/13> + 63058.000|date: 2010/07/14> + 53369.000|date: 2010/07/15> + 65073.000|date: 2010/07/16> + 55045.000|date: 2010/07/19> + 74028.000|date: 2010/07/20> + 60497.000|date: 2010/07/21> + 56775.000|date: 2010/07/22> + 54742.000|date: 2010/07/23> + 54617.000|date: 2010/07/26> + 70485.000|date: 2010/07/27> + 131894.000|date: 2010/07/28> + 85452.000|date: 2010/07/29> + 48365.000|date: 2010/07/30> + 62694.000|date: 2010/08/02> + 52540.000|date: 2010/08/03> + 38148.000|date: 2010/08/04> + 46446.000|date: 2010/08/05> + 66788.000|date: 2010/08/06> + 51098.000|date: 2010/08/09> + 90756.000|date: 2010/08/10> + 67713.000|date: 2010/08/11> + 61139.000|date: 2010/08/12> + 43635.000|date: 2010/08/13> + 80492.000|date: 2010/08/16> + 62589.000|date: 2010/08/17> + 53084.000|date: 2010/08/19> + 47184.000|date: 2010/08/20> open |ticker: IPG> => 6.160|date: 2009/08/21> + 6.480|date: 2009/08/24> + 6.490|date: 2009/08/25> + 6.570|date: 2009/08/26> + 6.430|date: 2009/08/27> + 6.600|date: 2009/08/28> + 6.310|date: 2009/08/31> + 6.230|date: 2009/09/01> + 6.220|date: 2009/09/02> + 6.040|date: 2009/09/03> + 6.010|date: 2009/09/04> + 6.420|date: 2009/09/09> + 6.680|date: 2009/09/10> + 6.760|date: 2009/09/11> + 6.680|date: 2009/09/14> + 6.700|date: 2009/09/15> + 7.240|date: 2009/09/16> + 7.320|date: 2009/09/17> + 7.350|date: 2009/09/18> + 7.400|date: 2009/09/21> + 7.180|date: 2009/09/22> + 7.230|date: 2009/09/23> + 7.290|date: 2009/09/24> + 7.010|date: 2009/09/25> + 6.990|date: 2009/09/28> + 7.400|date: 2009/09/29> + 7.600|date: 2009/09/30> + 7.450|date: 2009/10/01> + 6.950|date: 2009/10/02> + 6.820|date: 2009/10/05> + 6.950|date: 2009/10/06> + 7.140|date: 2009/10/07> + 6.940|date: 2009/10/08> + 7.100|date: 2009/10/09> + 7.090|date: 2009/10/12> + 6.980|date: 2009/10/13> + 7.140|date: 2009/10/14> + 6.970|date: 2009/10/15> + 6.780|date: 2009/10/16> + 6.820|date: 2009/10/19> + 6.720|date: 2009/10/20> + 6.410|date: 2009/10/21> + 6.200|date: 2009/10/22> + 6.390|date: 2009/10/23> + 6.140|date: 2009/10/26> + 6.050|date: 2009/10/27> + 6.240|date: 2009/10/28> + 6.210|date: 2009/11/05> + 6.360|date: 2009/11/06> + 6.520|date: 2009/11/09> + 6.750|date: 2009/11/10> + 6.790|date: 2009/11/11> + 6.870|date: 2009/11/12> + 6.630|date: 2009/11/13> + 6.780|date: 2009/11/16> + 6.930|date: 2009/11/17> + 6.860|date: 2009/11/18> + 6.810|date: 2009/11/19> + 6.710|date: 2009/11/20> + 6.840|date: 2009/11/23> + 6.500|date: 2009/11/24> + 6.530|date: 2009/11/25> + 6.380|date: 2009/11/27> + 6.450|date: 2009/11/30> + 6.380|date: 2009/12/01> + 6.420|date: 2009/12/02> + 6.490|date: 2009/12/03> + 6.430|date: 2009/12/04> + 6.360|date: 2009/12/07> + 6.600|date: 2009/12/08> + 6.920|date: 2009/12/09> + 7.050|date: 2009/12/10> + 7.240|date: 2009/12/11> + 7.240|date: 2009/12/14> + 7.400|date: 2009/12/15> + 7.520|date: 2009/12/16> + 7.240|date: 2009/12/17> + 7.150|date: 2009/12/18> + 7.290|date: 2009/12/21> + 7.160|date: 2009/12/22> + 7.160|date: 2009/12/23> + 7.280|date: 2009/12/24> + 7.490|date: 2009/12/28> + 7.280|date: 2009/12/29> + 7.150|date: 2009/12/30> + 7.460|date: 2009/12/31> + 7.450|date: 2010/01/04> + 7.540|date: 2010/01/05> + 7.400|date: 2010/01/06> + 7.370|date: 2010/01/07> + 7.270|date: 2010/01/08> + 7.250|date: 2010/01/11> + 7.410|date: 2010/01/12> + 7.310|date: 2010/01/13> + 7.400|date: 2010/01/14> + 7.170|date: 2010/01/15> + 7.180|date: 2010/01/19> + 7.030|date: 2010/01/20> + 7.240|date: 2010/01/21> + 6.990|date: 2010/01/22> + 6.940|date: 2010/01/25> + 6.730|date: 2010/01/26> + 6.610|date: 2010/01/27> + 6.500|date: 2010/01/28> + 6.580|date: 2010/01/29> + 6.520|date: 2010/02/01> + 6.630|date: 2010/02/02> + 6.730|date: 2010/02/03> + 6.630|date: 2010/02/04> + 6.570|date: 2010/02/05> + 6.440|date: 2010/02/08> + 6.440|date: 2010/02/09> + 6.340|date: 2010/02/10> + 6.490|date: 2010/02/11> + 6.700|date: 2010/02/12> + 6.820|date: 2010/02/16> + 6.890|date: 2010/02/17> + 6.980|date: 2010/02/18> + 7.050|date: 2010/02/19> + 7.150|date: 2010/02/22> + 7.070|date: 2010/02/23> + 6.860|date: 2010/02/24> + 6.680|date: 2010/02/25> + 6.890|date: 2010/02/26> + 7.520|date: 2010/03/01> + 8.180|date: 2010/03/02> + 8.200|date: 2010/03/03> + 8.220|date: 2010/03/04> + 8.330|date: 2010/03/05> + 8.450|date: 2010/03/08> + 8.410|date: 2010/03/09> + 8.470|date: 2010/03/10> + 8.560|date: 2010/03/11> + 8.560|date: 2010/03/12> + 8.440|date: 2010/03/15> + 8.360|date: 2010/03/16> + 8.450|date: 2010/03/17> + 8.510|date: 2010/03/18> + 8.680|date: 2010/03/19> + 8.530|date: 2010/03/22> + 8.740|date: 2010/03/23> + 8.730|date: 2010/03/24> + 8.460|date: 2010/03/25> + 8.400|date: 2010/03/26> + 8.380|date: 2010/03/29> + 8.490|date: 2010/03/30> + 8.490|date: 2010/03/31> + 8.400|date: 2010/04/01> + 8.500|date: 2010/04/05> + 8.620|date: 2010/04/06> + 8.530|date: 2010/04/07> + 8.520|date: 2010/04/08> + 8.490|date: 2010/04/09> + 8.770|date: 2010/04/12> + 8.770|date: 2010/04/13> + 8.640|date: 2010/04/14> + 9.050|date: 2010/04/15> + 9.170|date: 2010/04/16> + 8.930|date: 2010/04/19> + 9.440|date: 2010/04/20> + 9.770|date: 2010/04/21> + 9.600|date: 2010/04/22> + 9.860|date: 2010/04/23> + 9.780|date: 2010/04/26> + 9.770|date: 2010/04/27> + 9.520|date: 2010/04/28> + 9.060|date: 2010/04/29> + 9.530|date: 2010/04/30> + 8.980|date: 2010/05/03> + 8.880|date: 2010/05/04> + 8.370|date: 2010/05/05> + 8.340|date: 2010/05/06> + 8.350|date: 2010/05/07> + 8.090|date: 2010/05/10> + 8.200|date: 2010/05/11> + 8.210|date: 2010/05/12> + 8.370|date: 2010/05/13> + 8.320|date: 2010/05/14> + 8.060|date: 2010/05/17> + 8.190|date: 2010/05/18> + 7.980|date: 2010/05/19> + 7.650|date: 2010/05/20> + 7.300|date: 2010/05/21> + 7.830|date: 2010/05/24> + 7.620|date: 2010/05/25> + 7.830|date: 2010/05/26> + 8.050|date: 2010/05/27> + 8.560|date: 2010/05/28> + 8.220|date: 2010/06/01> + 7.990|date: 2010/06/02> + 8.130|date: 2010/06/03> + 8.060|date: 2010/06/04> + 7.840|date: 2010/06/07> + 7.550|date: 2010/06/08> + 7.710|date: 2010/06/09> + 7.850|date: 2010/06/10> + 7.950|date: 2010/06/11> + 8.080|date: 2010/06/14> + 8.100|date: 2010/06/15> + 8.000|date: 2010/06/16> + 8.040|date: 2010/06/17> + 8.270|date: 2010/06/18> + 8.430|date: 2010/06/21> + 8.290|date: 2010/06/22> + 8.160|date: 2010/06/23> + 8.190|date: 2010/06/24> + 8.010|date: 2010/06/25> + 7.730|date: 2010/06/28> + 7.440|date: 2010/06/29> + 7.270|date: 2010/06/30> + 7.190|date: 2010/07/01> + 7.180|date: 2010/07/02> + 7.010|date: 2010/07/06> + 7.140|date: 2010/07/07> + 7.490|date: 2010/07/08> + 7.670|date: 2010/07/09> + 7.660|date: 2010/07/12> + 7.780|date: 2010/07/13> + 7.840|date: 2010/07/14> + 7.860|date: 2010/07/15> + 7.730|date: 2010/07/16> + 7.350|date: 2010/07/19> + 7.500|date: 2010/07/20> + 7.880|date: 2010/07/21> + 7.770|date: 2010/07/22> + 8.000|date: 2010/07/23> + 8.190|date: 2010/07/26> + 8.400|date: 2010/07/27> + 8.260|date: 2010/07/28> + 9.100|date: 2010/07/29> + 8.800|date: 2010/07/30> + 9.340|date: 2010/08/02> + 9.120|date: 2010/08/03> + 9.020|date: 2010/08/04> + 9.070|date: 2010/08/05> + 9.270|date: 2010/08/06> + 9.380|date: 2010/08/09> + 9.460|date: 2010/08/10> + 9.120|date: 2010/08/11> + 8.650|date: 2010/08/12> + 8.610|date: 2010/08/13> + 8.540|date: 2010/08/16> + 8.610|date: 2010/08/17> + 8.600|date: 2010/08/19> + 8.440|date: 2010/08/20> high |ticker: IPG> => 6.720|date: 2009/08/21> + 6.580|date: 2009/08/24> + 6.610|date: 2009/08/25> + 6.600|date: 2009/08/26> + 6.540|date: 2009/08/27> + 6.640|date: 2009/08/28> + 6.420|date: 2009/08/31> + 6.540|date: 2009/09/01> + 6.220|date: 2009/09/02> + 6.080|date: 2009/09/03> + 6.190|date: 2009/09/04> + 6.680|date: 2009/09/09> + 6.840|date: 2009/09/10> + 6.870|date: 2009/09/11> + 6.780|date: 2009/09/14> + 7.290|date: 2009/09/15> + 7.370|date: 2009/09/16> + 7.390|date: 2009/09/17> + 7.560|date: 2009/09/18> + 7.490|date: 2009/09/21> + 7.450|date: 2009/09/22> + 7.490|date: 2009/09/23> + 7.320|date: 2009/09/24> + 7.190|date: 2009/09/25> + 7.320|date: 2009/09/28> + 7.630|date: 2009/09/29> + 7.770|date: 2009/09/30> + 7.500|date: 2009/10/01> + 7.060|date: 2009/10/02> + 7.030|date: 2009/10/05> + 7.210|date: 2009/10/06> + 7.150|date: 2009/10/07> + 7.130|date: 2009/10/08> + 7.150|date: 2009/10/09> + 7.190|date: 2009/10/12> + 7.110|date: 2009/10/13> + 7.150|date: 2009/10/14> + 7.220|date: 2009/10/15> + 6.850|date: 2009/10/16> + 6.820|date: 2009/10/19> + 6.800|date: 2009/10/20> + 6.540|date: 2009/10/21> + 6.370|date: 2009/10/22> + 6.410|date: 2009/10/23> + 6.310|date: 2009/10/26> + 6.200|date: 2009/10/27> + 6.470|date: 2009/10/28> + 6.400|date: 2009/11/05> + 6.560|date: 2009/11/06> + 6.790|date: 2009/11/09> + 6.815|date: 2009/11/10> + 6.910|date: 2009/11/11> + 6.970|date: 2009/11/12> + 6.850|date: 2009/11/13> + 7.060|date: 2009/11/16> + 7.050|date: 2009/11/17> + 6.890|date: 2009/11/18> + 6.840|date: 2009/11/19> + 6.890|date: 2009/11/20> + 7.010|date: 2009/11/23> + 6.740|date: 2009/11/24> + 6.630|date: 2009/11/25> + 6.520|date: 2009/11/27> + 6.500|date: 2009/11/30> + 6.510|date: 2009/12/01> + 6.620|date: 2009/12/02> + 6.550|date: 2009/12/03> + 6.550|date: 2009/12/04> + 6.630|date: 2009/12/07> + 6.910|date: 2009/12/08> + 7.030|date: 2009/12/09> + 7.290|date: 2009/12/10> + 7.280|date: 2009/12/11> + 7.570|date: 2009/12/14> + 7.510|date: 2009/12/15> + 7.550|date: 2009/12/16> + 7.400|date: 2009/12/17> + 7.230|date: 2009/12/18> + 7.290|date: 2009/12/21> + 7.220|date: 2009/12/22> + 7.260|date: 2009/12/23> + 7.410|date: 2009/12/24> + 7.490|date: 2009/12/28> + 7.309|date: 2009/12/29> + 7.290|date: 2009/12/30> + 7.620|date: 2009/12/31> + 7.620|date: 2010/01/04> + 7.540|date: 2010/01/05> + 7.460|date: 2010/01/06> + 7.450|date: 2010/01/07> + 7.300|date: 2010/01/08> + 7.470|date: 2010/01/11> + 7.410|date: 2010/01/12> + 7.450|date: 2010/01/13> + 7.460|date: 2010/01/14> + 7.240|date: 2010/01/15> + 7.210|date: 2010/01/19> + 7.160|date: 2010/01/20> + 7.330|date: 2010/01/21> + 7.020|date: 2010/01/22> + 6.940|date: 2010/01/25> + 6.820|date: 2010/01/26> + 6.630|date: 2010/01/27> + 6.665|date: 2010/01/28> + 6.610|date: 2010/01/29> + 6.650|date: 2010/02/01> + 6.760|date: 2010/02/02> + 6.880|date: 2010/02/03> + 6.670|date: 2010/02/04> + 6.570|date: 2010/02/05> + 6.510|date: 2010/02/08> + 6.500|date: 2010/02/09> + 6.660|date: 2010/02/10> + 6.760|date: 2010/02/11> + 6.740|date: 2010/02/12> + 6.900|date: 2010/02/16> + 7.020|date: 2010/02/17> + 7.120|date: 2010/02/18> + 7.190|date: 2010/02/19> + 7.180|date: 2010/02/22> + 7.070|date: 2010/02/23> + 6.960|date: 2010/02/24> + 6.770|date: 2010/02/25> + 7.710|date: 2010/02/26> + 8.390|date: 2010/03/01> + 8.370|date: 2010/03/02> + 8.390|date: 2010/03/03> + 8.330|date: 2010/03/04> + 8.555|date: 2010/03/05> + 8.660|date: 2010/03/08> + 8.555|date: 2010/03/09> + 8.650|date: 2010/03/10> + 8.600|date: 2010/03/11> + 8.560|date: 2010/03/12> + 8.500|date: 2010/03/15> + 8.430|date: 2010/03/16> + 8.580|date: 2010/03/17> + 8.690|date: 2010/03/18> + 8.750|date: 2010/03/19> + 8.790|date: 2010/03/22> + 8.870|date: 2010/03/23> + 8.730|date: 2010/03/24> + 8.650|date: 2010/03/25> + 8.565|date: 2010/03/26> + 8.550|date: 2010/03/29> + 8.580|date: 2010/03/30> + 8.590|date: 2010/03/31> + 8.500|date: 2010/04/01> + 8.670|date: 2010/04/05> + 8.670|date: 2010/04/06> + 8.620|date: 2010/04/07> + 8.520|date: 2010/04/08> + 8.820|date: 2010/04/09> + 8.820|date: 2010/04/12> + 8.840|date: 2010/04/13> + 9.290|date: 2010/04/14> + 9.300|date: 2010/04/15> + 9.235|date: 2010/04/16> + 9.090|date: 2010/04/19> + 9.930|date: 2010/04/20> + 9.800|date: 2010/04/21> + 9.860|date: 2010/04/22> + 9.890|date: 2010/04/23> + 9.890|date: 2010/04/26> + 9.830|date: 2010/04/27> + 9.620|date: 2010/04/28> + 9.700|date: 2010/04/29> + 9.560|date: 2010/04/30> + 9.080|date: 2010/05/03> + 8.890|date: 2010/05/04> + 8.550|date: 2010/05/05> + 19.500|date: 2010/05/06> + 8.350|date: 2010/05/07> + 8.505|date: 2010/05/10> + 8.350|date: 2010/05/11> + 8.480|date: 2010/05/12> + 8.600|date: 2010/05/13> + 8.340|date: 2010/05/14> + 8.200|date: 2010/05/17> + 8.275|date: 2010/05/18> + 8.030|date: 2010/05/19> + 7.880|date: 2010/05/20> + 7.830|date: 2010/05/21> + 8.200|date: 2010/05/24> + 7.830|date: 2010/05/25> + 8.270|date: 2010/05/26> + 8.610|date: 2010/05/27> + 8.610|date: 2010/05/28> + 8.410|date: 2010/06/01> + 8.300|date: 2010/06/02> + 8.490|date: 2010/06/03> + 8.290|date: 2010/06/04> + 7.960|date: 2010/06/07> + 7.660|date: 2010/06/08> + 7.930|date: 2010/06/09> + 8.080|date: 2010/06/10> + 8.060|date: 2010/06/11> + 8.170|date: 2010/06/14> + 8.140|date: 2010/06/15> + 8.110|date: 2010/06/16> + 8.280|date: 2010/06/17> + 8.400|date: 2010/06/18> + 8.580|date: 2010/06/21> + 8.390|date: 2010/06/22> + 8.320|date: 2010/06/23> + 8.290|date: 2010/06/24> + 8.050|date: 2010/06/25> + 7.870|date: 2010/06/28> + 7.440|date: 2010/06/29> + 7.390|date: 2010/06/30> + 7.200|date: 2010/07/01> + 7.200|date: 2010/07/02> + 7.240|date: 2010/07/06> + 7.350|date: 2010/07/07> + 7.670|date: 2010/07/08> + 7.750|date: 2010/07/09> + 7.800|date: 2010/07/12> + 7.900|date: 2010/07/13> + 7.890|date: 2010/07/14> + 7.920|date: 2010/07/15> + 7.780|date: 2010/07/16> + 7.562|date: 2010/07/19> + 7.980|date: 2010/07/20> + 7.900|date: 2010/07/21> + 8.070|date: 2010/07/22> + 8.250|date: 2010/07/23> + 8.380|date: 2010/07/26> + 8.440|date: 2010/07/27> + 8.360|date: 2010/07/28> + 9.140|date: 2010/07/29> + 9.250|date: 2010/07/30> + 9.400|date: 2010/08/02> + 9.170|date: 2010/08/03> + 9.190|date: 2010/08/04> + 9.550|date: 2010/08/05> + 9.380|date: 2010/08/06> + 9.590|date: 2010/08/09> + 9.550|date: 2010/08/10> + 9.180|date: 2010/08/11> + 8.810|date: 2010/08/12> + 8.750|date: 2010/08/13> + 8.670|date: 2010/08/16> + 8.750|date: 2010/08/17> + 8.680|date: 2010/08/19> + 8.660|date: 2010/08/20> low |ticker: IPG> => 6.160|date: 2009/08/21> + 6.380|date: 2009/08/24> + 6.360|date: 2009/08/25> + 6.290|date: 2009/08/26> + 6.160|date: 2009/08/27> + 6.290|date: 2009/08/28> + 6.180|date: 2009/08/31> + 6.140|date: 2009/09/01> + 5.870|date: 2009/09/02> + 5.940|date: 2009/09/03> + 6.010|date: 2009/09/04> + 6.270|date: 2009/09/09> + 6.550|date: 2009/09/10> + 6.650|date: 2009/09/11> + 6.530|date: 2009/09/14> + 6.480|date: 2009/09/15> + 7.040|date: 2009/09/16> + 7.120|date: 2009/09/17> + 7.350|date: 2009/09/18> + 7.130|date: 2009/09/21> + 7.160|date: 2009/09/22> + 7.210|date: 2009/09/23> + 6.900|date: 2009/09/24> + 6.950|date: 2009/09/25> + 6.980|date: 2009/09/28> + 7.350|date: 2009/09/29> + 7.450|date: 2009/09/30> + 7.030|date: 2009/10/01> + 6.790|date: 2009/10/02> + 6.750|date: 2009/10/05> + 6.920|date: 2009/10/06> + 6.800|date: 2009/10/07> + 6.900|date: 2009/10/08> + 7.000|date: 2009/10/09> + 6.930|date: 2009/10/12> + 6.940|date: 2009/10/13> + 6.910|date: 2009/10/14> + 6.640|date: 2009/10/15> + 6.470|date: 2009/10/16> + 6.670|date: 2009/10/19> + 6.440|date: 2009/10/20> + 6.170|date: 2009/10/21> + 6.130|date: 2009/10/22> + 6.070|date: 2009/10/23> + 6.020|date: 2009/10/26> + 5.920|date: 2009/10/27> + 5.890|date: 2009/10/28> + 6.170|date: 2009/11/05> + 6.310|date: 2009/11/06> + 6.470|date: 2009/11/09> + 6.610|date: 2009/11/10> + 6.730|date: 2009/11/11> + 6.570|date: 2009/11/12> + 6.560|date: 2009/11/13> + 6.780|date: 2009/11/16> + 6.780|date: 2009/11/17> + 6.690|date: 2009/11/18> + 6.640|date: 2009/11/19> + 6.630|date: 2009/11/20> + 6.680|date: 2009/11/23> + 6.320|date: 2009/11/24> + 6.490|date: 2009/11/25> + 6.090|date: 2009/11/27> + 6.210|date: 2009/11/30> + 6.330|date: 2009/12/01> + 6.420|date: 2009/12/02> + 6.390|date: 2009/12/03> + 6.210|date: 2009/12/04> + 6.310|date: 2009/12/07> + 6.470|date: 2009/12/08> + 6.800|date: 2009/12/09> + 6.950|date: 2009/12/10> + 7.110|date: 2009/12/11> + 7.200|date: 2009/12/14> + 7.360|date: 2009/12/15> + 7.320|date: 2009/12/16> + 7.140|date: 2009/12/17> + 7.140|date: 2009/12/18> + 7.080|date: 2009/12/21> + 7.110|date: 2009/12/22> + 7.110|date: 2009/12/23> + 7.210|date: 2009/12/24> + 7.150|date: 2009/12/28> + 7.175|date: 2009/12/29> + 7.130|date: 2009/12/30> + 7.330|date: 2009/12/31> + 7.400|date: 2010/01/04> + 7.410|date: 2010/01/05> + 7.320|date: 2010/01/06> + 7.190|date: 2010/01/07> + 7.080|date: 2010/01/08> + 7.220|date: 2010/01/11> + 7.230|date: 2010/01/12> + 7.190|date: 2010/01/13> + 7.140|date: 2010/01/14> + 6.980|date: 2010/01/15> + 7.070|date: 2010/01/19> + 6.950|date: 2010/01/20> + 6.980|date: 2010/01/21> + 6.810|date: 2010/01/22> + 6.760|date: 2010/01/25> + 6.630|date: 2010/01/26> + 6.380|date: 2010/01/27> + 6.455|date: 2010/01/28> + 6.410|date: 2010/01/29> + 6.470|date: 2010/02/01> + 6.520|date: 2010/02/02> + 6.590|date: 2010/02/03> + 6.370|date: 2010/02/04> + 6.210|date: 2010/02/05> + 6.287|date: 2010/02/08> + 6.310|date: 2010/02/09> + 6.330|date: 2010/02/10> + 6.400|date: 2010/02/11> + 6.600|date: 2010/02/12> + 6.770|date: 2010/02/16> + 6.840|date: 2010/02/17> + 6.920|date: 2010/02/18> + 7.020|date: 2010/02/19> + 6.960|date: 2010/02/22> + 6.760|date: 2010/02/23> + 6.760|date: 2010/02/24> + 6.590|date: 2010/02/25> + 6.770|date: 2010/02/26> + 7.520|date: 2010/03/01> + 8.100|date: 2010/03/02> + 8.100|date: 2010/03/03> + 8.120|date: 2010/03/04> + 8.320|date: 2010/03/05> + 8.370|date: 2010/03/08> + 8.370|date: 2010/03/09> + 8.350|date: 2010/03/10> + 8.180|date: 2010/03/11> + 8.325|date: 2010/03/12> + 8.220|date: 2010/03/15> + 8.290|date: 2010/03/16> + 8.420|date: 2010/03/17> + 8.480|date: 2010/03/18> + 8.530|date: 2010/03/19> + 8.430|date: 2010/03/22> + 8.460|date: 2010/03/23> + 8.390|date: 2010/03/24> + 8.360|date: 2010/03/25> + 8.330|date: 2010/03/26> + 8.300|date: 2010/03/29> + 8.340|date: 2010/03/30> + 8.310|date: 2010/03/31> + 8.300|date: 2010/04/01> + 8.450|date: 2010/04/05> + 8.520|date: 2010/04/06> + 8.480|date: 2010/04/07> + 8.340|date: 2010/04/08> + 8.410|date: 2010/04/09> + 8.650|date: 2010/04/12> + 8.623|date: 2010/04/13> + 8.640|date: 2010/04/14> + 8.960|date: 2010/04/15> + 8.900|date: 2010/04/16> + 8.720|date: 2010/04/19> + 9.430|date: 2010/04/20> + 9.480|date: 2010/04/21> + 9.500|date: 2010/04/22> + 9.660|date: 2010/04/23> + 9.740|date: 2010/04/26> + 9.360|date: 2010/04/27> + 9.170|date: 2010/04/28> + 9.060|date: 2010/04/29> + 8.860|date: 2010/04/30> + 8.900|date: 2010/05/03> + 8.250|date: 2010/05/04> + 8.160|date: 2010/05/05> + 7.430|date: 2010/05/06> + 7.500|date: 2010/05/07> + 7.838|date: 2010/05/10> + 8.090|date: 2010/05/11> + 8.180|date: 2010/05/12> + 8.260|date: 2010/05/13> + 7.920|date: 2010/05/14> + 7.840|date: 2010/05/17> + 7.940|date: 2010/05/18> + 7.770|date: 2010/05/19> + 7.530|date: 2010/05/20> + 7.280|date: 2010/05/21> + 7.680|date: 2010/05/24> + 7.320|date: 2010/05/25> + 7.820|date: 2010/05/26> + 8.050|date: 2010/05/27> + 8.310|date: 2010/05/28> + 7.920|date: 2010/06/01> + 7.950|date: 2010/06/02> + 8.060|date: 2010/06/03> + 7.780|date: 2010/06/04> + 7.520|date: 2010/06/07> + 7.340|date: 2010/06/08> + 7.530|date: 2010/06/09> + 7.810|date: 2010/06/10> + 7.880|date: 2010/06/11> + 7.950|date: 2010/06/14> + 7.980|date: 2010/06/15> + 7.890|date: 2010/06/16> + 7.990|date: 2010/06/17> + 8.240|date: 2010/06/18> + 8.290|date: 2010/06/21> + 8.160|date: 2010/06/22> + 8.080|date: 2010/06/23> + 7.950|date: 2010/06/24> + 7.710|date: 2010/06/25> + 7.460|date: 2010/06/28> + 7.190|date: 2010/06/29> + 7.100|date: 2010/06/30> + 6.950|date: 2010/07/01> + 6.860|date: 2010/07/02> + 6.990|date: 2010/07/06> + 7.060|date: 2010/07/07> + 7.380|date: 2010/07/08> + 7.580|date: 2010/07/09> + 7.570|date: 2010/07/12> + 7.650|date: 2010/07/13> + 7.710|date: 2010/07/14> + 7.660|date: 2010/07/15> + 7.310|date: 2010/07/16> + 7.330|date: 2010/07/19> + 7.500|date: 2010/07/20> + 7.620|date: 2010/07/21> + 7.770|date: 2010/07/22> + 7.980|date: 2010/07/23> + 8.110|date: 2010/07/26> + 8.260|date: 2010/07/27> + 8.200|date: 2010/07/28> + 8.540|date: 2010/07/29> + 8.310|date: 2010/07/30> + 9.160|date: 2010/08/02> + 8.870|date: 2010/08/03> + 8.990|date: 2010/08/04> + 9.030|date: 2010/08/05> + 9.060|date: 2010/08/06> + 9.240|date: 2010/08/09> + 9.295|date: 2010/08/10> + 8.850|date: 2010/08/11> + 8.570|date: 2010/08/12> + 8.600|date: 2010/08/13> + 8.490|date: 2010/08/16> + 8.555|date: 2010/08/17> + 8.460|date: 2010/08/19> + 8.370|date: 2010/08/20> close |ticker: IPG> => 6.470|date: 2009/08/21> + 6.440|date: 2009/08/24> + 6.560|date: 2009/08/25> + 6.400|date: 2009/08/26> + 6.520|date: 2009/08/27> + 6.420|date: 2009/08/28> + 6.290|date: 2009/08/31> + 6.150|date: 2009/09/01> + 6.010|date: 2009/09/02> + 5.990|date: 2009/09/03> + 6.180|date: 2009/09/04> + 6.660|date: 2009/09/09> + 6.820|date: 2009/09/10> + 6.750|date: 2009/09/11> + 6.590|date: 2009/09/14> + 7.180|date: 2009/09/15> + 7.360|date: 2009/09/16> + 7.280|date: 2009/09/17> + 7.470|date: 2009/09/18> + 7.400|date: 2009/09/21> + 7.200|date: 2009/09/22> + 7.260|date: 2009/09/23> + 7.040|date: 2009/09/24> + 7.020|date: 2009/09/25> + 7.300|date: 2009/09/28> + 7.590|date: 2009/09/29> + 7.520|date: 2009/09/30> + 7.060|date: 2009/10/01> + 6.840|date: 2009/10/02> + 6.920|date: 2009/10/05> + 7.110|date: 2009/10/06> + 6.880|date: 2009/10/07> + 7.090|date: 2009/10/08> + 7.070|date: 2009/10/09> + 6.960|date: 2009/10/12> + 7.040|date: 2009/10/13> + 7.010|date: 2009/10/14> + 6.870|date: 2009/10/15> + 6.790|date: 2009/10/16> + 6.720|date: 2009/10/19> + 6.490|date: 2009/10/20> + 6.170|date: 2009/10/21> + 6.340|date: 2009/10/22> + 6.120|date: 2009/10/23> + 6.060|date: 2009/10/26> + 6.110|date: 2009/10/27> + 5.960|date: 2009/10/28> + 6.380|date: 2009/11/05> + 6.470|date: 2009/11/06> + 6.770|date: 2009/11/09> + 6.700|date: 2009/11/10> + 6.870|date: 2009/11/11> + 6.590|date: 2009/11/12> + 6.770|date: 2009/11/13> + 7.020|date: 2009/11/16> + 6.860|date: 2009/11/17> + 6.870|date: 2009/11/18> + 6.770|date: 2009/11/19> + 6.830|date: 2009/11/20> + 6.740|date: 2009/11/23> + 6.550|date: 2009/11/24> + 6.610|date: 2009/11/25> + 6.460|date: 2009/11/27> + 6.330|date: 2009/11/30> + 6.470|date: 2009/12/01> + 6.490|date: 2009/12/02> + 6.420|date: 2009/12/03> + 6.360|date: 2009/12/04> + 6.550|date: 2009/12/07> + 6.900|date: 2009/12/08> + 6.930|date: 2009/12/09> + 7.180|date: 2009/12/10> + 7.240|date: 2009/12/11> + 7.530|date: 2009/12/14> + 7.460|date: 2009/12/15> + 7.400|date: 2009/12/16> + 7.140|date: 2009/12/17> + 7.170|date: 2009/12/18> + 7.170|date: 2009/12/21> + 7.180|date: 2009/12/22> + 7.220|date: 2009/12/23> + 7.400|date: 2009/12/24> + 7.250|date: 2009/12/28> + 7.200|date: 2009/12/29> + 7.280|date: 2009/12/30> + 7.380|date: 2009/12/31> + 7.530|date: 2010/01/04> + 7.450|date: 2010/01/05> + 7.450|date: 2010/01/06> + 7.260|date: 2010/01/07> + 7.270|date: 2010/01/08> + 7.470|date: 2010/01/11> + 7.290|date: 2010/01/12> + 7.380|date: 2010/01/13> + 7.220|date: 2010/01/14> + 7.160|date: 2010/01/15> + 7.120|date: 2010/01/19> + 7.150|date: 2010/01/20> + 7.010|date: 2010/01/21> + 6.850|date: 2010/01/22> + 6.780|date: 2010/01/25> + 6.660|date: 2010/01/26> + 6.470|date: 2010/01/27> + 6.520|date: 2010/01/28> + 6.460|date: 2010/01/29> + 6.600|date: 2010/02/01> + 6.720|date: 2010/02/02> + 6.690|date: 2010/02/03> + 6.410|date: 2010/02/04> + 6.390|date: 2010/02/05> + 6.350|date: 2010/02/08> + 6.400|date: 2010/02/09> + 6.500|date: 2010/02/10> + 6.730|date: 2010/02/11> + 6.720|date: 2010/02/12> + 6.870|date: 2010/02/16> + 6.980|date: 2010/02/17> + 7.090|date: 2010/02/18> + 7.110|date: 2010/02/19> + 7.060|date: 2010/02/22> + 6.850|date: 2010/02/23> + 6.820|date: 2010/02/24> + 6.750|date: 2010/02/25> + 7.500|date: 2010/02/26> + 8.260|date: 2010/03/01> + 8.170|date: 2010/03/02> + 8.180|date: 2010/03/03> + 8.290|date: 2010/03/04> + 8.450|date: 2010/03/05> + 8.510|date: 2010/03/08> + 8.520|date: 2010/03/09> + 8.580|date: 2010/03/10> + 8.530|date: 2010/03/11> + 8.420|date: 2010/03/12> + 8.340|date: 2010/03/15> + 8.430|date: 2010/03/16> + 8.540|date: 2010/03/17> + 8.640|date: 2010/03/18> + 8.610|date: 2010/03/19> + 8.730|date: 2010/03/22> + 8.790|date: 2010/03/23> + 8.530|date: 2010/03/24> + 8.390|date: 2010/03/25> + 8.330|date: 2010/03/26> + 8.490|date: 2010/03/29> + 8.500|date: 2010/03/30> + 8.320|date: 2010/03/31> + 8.490|date: 2010/04/01> + 8.670|date: 2010/04/05> + 8.520|date: 2010/04/06> + 8.540|date: 2010/04/07> + 8.470|date: 2010/04/08> + 8.720|date: 2010/04/09> + 8.770|date: 2010/04/12> + 8.640|date: 2010/04/13> + 9.050|date: 2010/04/14> + 9.220|date: 2010/04/15> + 8.960|date: 2010/04/16> + 9.060|date: 2010/04/19> + 9.740|date: 2010/04/20> + 9.640|date: 2010/04/21> + 9.850|date: 2010/04/22> + 9.730|date: 2010/04/23> + 9.870|date: 2010/04/26> + 9.420|date: 2010/04/27> + 9.270|date: 2010/04/28> + 9.500|date: 2010/04/29> + 8.910|date: 2010/04/30> + 8.990|date: 2010/05/03> + 8.450|date: 2010/05/04> + 8.400|date: 2010/05/05> + 8.050|date: 2010/05/06> + 7.720|date: 2010/05/07> + 8.360|date: 2010/05/10> + 8.170|date: 2010/05/11> + 8.420|date: 2010/05/12> + 8.380|date: 2010/05/13> + 8.050|date: 2010/05/14> + 8.090|date: 2010/05/17> + 8.040|date: 2010/05/18> + 7.900|date: 2010/05/19> + 7.580|date: 2010/05/20> + 7.770|date: 2010/05/21> + 7.870|date: 2010/05/24> + 7.800|date: 2010/05/25> + 7.920|date: 2010/05/26> + 8.580|date: 2010/05/27> + 8.350|date: 2010/05/28> + 7.920|date: 2010/06/01> + 8.120|date: 2010/06/02> + 8.310|date: 2010/06/03> + 7.840|date: 2010/06/04> + 7.520|date: 2010/06/07> + 7.640|date: 2010/06/08> + 7.660|date: 2010/06/09> + 8.070|date: 2010/06/10> + 7.980|date: 2010/06/11> + 7.970|date: 2010/06/14> + 8.090|date: 2010/06/15> + 8.060|date: 2010/06/16> + 8.270|date: 2010/06/17> + 8.320|date: 2010/06/18> + 8.310|date: 2010/06/21> + 8.160|date: 2010/06/22> + 8.250|date: 2010/06/23> + 7.960|date: 2010/06/24> + 7.710|date: 2010/06/25> + 7.530|date: 2010/06/28> + 7.270|date: 2010/06/29> + 7.130|date: 2010/06/30> + 7.000|date: 2010/07/01> + 6.930|date: 2010/07/02> + 7.100|date: 2010/07/06> + 7.310|date: 2010/07/07> + 7.630|date: 2010/07/08> + 7.720|date: 2010/07/09> + 7.680|date: 2010/07/12> + 7.900|date: 2010/07/13> + 7.850|date: 2010/07/14> + 7.830|date: 2010/07/15> + 7.320|date: 2010/07/16> + 7.540|date: 2010/07/19> + 7.880|date: 2010/07/20> + 7.640|date: 2010/07/21> + 8.030|date: 2010/07/22> + 8.180|date: 2010/07/23> + 8.380|date: 2010/07/26> + 8.320|date: 2010/07/27> + 8.250|date: 2010/07/28> + 8.980|date: 2010/07/29> + 9.140|date: 2010/07/30> + 9.210|date: 2010/08/02> + 8.940|date: 2010/08/03> + 9.160|date: 2010/08/04> + 9.390|date: 2010/08/05> + 9.290|date: 2010/08/06> + 9.590|date: 2010/08/09> + 9.320|date: 2010/08/10> + 8.890|date: 2010/08/11> + 8.690|date: 2010/08/12> + 8.640|date: 2010/08/13> + 8.570|date: 2010/08/16> + 8.660|date: 2010/08/17> + 8.530|date: 2010/08/19> + 8.570|date: 2010/08/20> volume |ticker: IPG> => 79450.000|date: 2009/08/21> + 64236.000|date: 2009/08/24> + 46042.000|date: 2009/08/25> + 68224.000|date: 2009/08/26> + 52959.000|date: 2009/08/27> + 54489.000|date: 2009/08/28> + 45113.000|date: 2009/08/31> + 73594.000|date: 2009/09/01> + 76939.000|date: 2009/09/02> + 53393.000|date: 2009/09/03> + 48811.000|date: 2009/09/04> + 71326.000|date: 2009/09/09> + 47459.000|date: 2009/09/10> + 42393.000|date: 2009/09/11> + 56535.000|date: 2009/09/14> + 133990.000|date: 2009/09/15> + 89323.000|date: 2009/09/16> + 66142.000|date: 2009/09/17> + 60774.000|date: 2009/09/18> + 62907.000|date: 2009/09/21> + 51463.000|date: 2009/09/22> + 71708.000|date: 2009/09/23> + 69009.000|date: 2009/09/24> + 39633.000|date: 2009/09/25> + 30317.000|date: 2009/09/28> + 82616.000|date: 2009/09/29> + 117214.000|date: 2009/09/30> + 63095.000|date: 2009/10/01> + 83682.000|date: 2009/10/02> + 62810.000|date: 2009/10/05> + 52387.000|date: 2009/10/06> + 67688.000|date: 2009/10/07> + 67312.000|date: 2009/10/08> + 31903.000|date: 2009/10/09> + 32964.000|date: 2009/10/12> + 37116.000|date: 2009/10/13> + 97043.000|date: 2009/10/14> + 63644.000|date: 2009/10/15> + 102166.000|date: 2009/10/16> + 76828.000|date: 2009/10/19> + 94219.000|date: 2009/10/20> + 115282.000|date: 2009/10/21> + 70891.000|date: 2009/10/22> + 62433.000|date: 2009/10/23> + 84866.000|date: 2009/10/26> + 96031.000|date: 2009/10/27> + 177283.000|date: 2009/10/28> + 57918.000|date: 2009/11/05> + 56087.000|date: 2009/11/06> + 55186.000|date: 2009/11/09> + 39994.000|date: 2009/11/10> + 49326.000|date: 2009/11/11> + 67202.000|date: 2009/11/12> + 43970.000|date: 2009/11/13> + 37393.000|date: 2009/11/16> + 39452.000|date: 2009/11/17> + 26369.000|date: 2009/11/18> + 43272.000|date: 2009/11/19> + 42567.000|date: 2009/11/20> + 35855.000|date: 2009/11/23> + 54565.000|date: 2009/11/24> + 30862.000|date: 2009/11/25> + 15082.000|date: 2009/11/27> + 39586.000|date: 2009/11/30> + 38496.000|date: 2009/12/01> + 36654.000|date: 2009/12/02> + 27907.000|date: 2009/12/03> + 73351.000|date: 2009/12/04> + 56968.000|date: 2009/12/07> + 86326.000|date: 2009/12/08> + 82481.000|date: 2009/12/09> + 93080.000|date: 2009/12/10> + 38193.000|date: 2009/12/11> + 60945.000|date: 2009/12/14> + 59149.000|date: 2009/12/15> + 51605.000|date: 2009/12/16> + 39066.000|date: 2009/12/17> + 79754.000|date: 2009/12/18> + 41917.000|date: 2009/12/21> + 40949.000|date: 2009/12/22> + 33797.000|date: 2009/12/23> + 17566.000|date: 2009/12/24> + 24456.000|date: 2009/12/28> + 21556.000|date: 2009/12/29> + 23348.000|date: 2009/12/30> + 42574.000|date: 2009/12/31> + 44442.000|date: 2010/01/04> + 61346.000|date: 2010/01/05> + 55860.000|date: 2010/01/06> + 62023.000|date: 2010/01/07> + 64807.000|date: 2010/01/08> + 52904.000|date: 2010/01/11> + 46306.000|date: 2010/01/12> + 35044.000|date: 2010/01/13> + 115065.000|date: 2010/01/14> + 87290.000|date: 2010/01/15> + 36478.000|date: 2010/01/19> + 50447.000|date: 2010/01/20> + 61345.000|date: 2010/01/21> + 56339.000|date: 2010/01/22> + 36300.000|date: 2010/01/25> + 47012.000|date: 2010/01/26> + 98689.000|date: 2010/01/27> + 58320.000|date: 2010/01/28> + 67687.000|date: 2010/01/29> + 71305.000|date: 2010/02/01> + 60275.000|date: 2010/02/02> + 52549.000|date: 2010/02/03> + 63721.000|date: 2010/02/04> + 104504.000|date: 2010/02/05> + 72215.000|date: 2010/02/08> + 83942.000|date: 2010/02/09> + 79019.000|date: 2010/02/10> + 62576.000|date: 2010/02/11> + 54805.000|date: 2010/02/12> + 42815.000|date: 2010/02/16> + 59219.000|date: 2010/02/17> + 46492.000|date: 2010/02/18> + 31640.000|date: 2010/02/19> + 32095.000|date: 2010/02/22> + 68596.000|date: 2010/02/23> + 86476.000|date: 2010/02/24> + 133942.000|date: 2010/02/25> + 322876.000|date: 2010/02/26> + 259383.000|date: 2010/03/01> + 103633.000|date: 2010/03/02> + 88813.000|date: 2010/03/03> + 60495.000|date: 2010/03/04> + 102312.000|date: 2010/03/05> + 76807.000|date: 2010/03/08> + 55700.000|date: 2010/03/09> + 36468.000|date: 2010/03/10> + 33312.000|date: 2010/03/11> + 89646.000|date: 2010/03/12> + 64087.000|date: 2010/03/15> + 27557.000|date: 2010/03/16> + 57085.000|date: 2010/03/17> + 60783.000|date: 2010/03/18> + 51202.000|date: 2010/03/19> + 50407.000|date: 2010/03/22> + 54945.000|date: 2010/03/23> + 90686.000|date: 2010/03/24> + 40077.000|date: 2010/03/25> + 51814.000|date: 2010/03/26> + 50369.000|date: 2010/03/29> + 43491.000|date: 2010/03/30> + 49426.000|date: 2010/03/31> + 41056.000|date: 2010/04/01> + 34382.000|date: 2010/04/05> + 45026.000|date: 2010/04/06> + 37709.000|date: 2010/04/07> + 39436.000|date: 2010/04/08> + 64701.000|date: 2010/04/09> + 47479.000|date: 2010/04/12> + 26561.000|date: 2010/04/13> + 115650.000|date: 2010/04/14> + 52036.000|date: 2010/04/15> + 49690.000|date: 2010/04/16> + 52152.000|date: 2010/04/19> + 165103.000|date: 2010/04/20> + 99489.000|date: 2010/04/21> + 62130.000|date: 2010/04/22> + 63466.000|date: 2010/04/23> + 60901.000|date: 2010/04/26> + 81405.000|date: 2010/04/27> + 104849.000|date: 2010/04/28> + 129848.000|date: 2010/04/29> + 118534.000|date: 2010/04/30> + 73901.000|date: 2010/05/03> + 108949.000|date: 2010/05/04> + 109461.000|date: 2010/05/05> + 111728.000|date: 2010/05/06> + 93670.000|date: 2010/05/07> + 121210.000|date: 2010/05/10> + 65416.000|date: 2010/05/11> + 60808.000|date: 2010/05/12> + 76773.000|date: 2010/05/13> + 58646.000|date: 2010/05/14> + 48502.000|date: 2010/05/17> + 75250.000|date: 2010/05/18> + 81499.000|date: 2010/05/19> + 104327.000|date: 2010/05/20> + 110091.000|date: 2010/05/21> + 114506.000|date: 2010/05/24> + 137233.000|date: 2010/05/25> + 128677.000|date: 2010/05/26> + 107591.000|date: 2010/05/27> + 81186.000|date: 2010/05/28> + 71268.000|date: 2010/06/01> + 94972.000|date: 2010/06/02> + 80058.000|date: 2010/06/03> + 61701.000|date: 2010/06/04> + 64282.000|date: 2010/06/07> + 86418.000|date: 2010/06/08> + 60195.000|date: 2010/06/09> + 51468.000|date: 2010/06/10> + 36864.000|date: 2010/06/11> + 42402.000|date: 2010/06/14> + 65391.000|date: 2010/06/15> + 69805.000|date: 2010/06/16> + 47979.000|date: 2010/06/17> + 56287.000|date: 2010/06/18> + 58945.000|date: 2010/06/21> + 54292.000|date: 2010/06/22> + 50634.000|date: 2010/06/23> + 51223.000|date: 2010/06/24> + 165748.000|date: 2010/06/25> + 98616.000|date: 2010/06/28> + 74025.000|date: 2010/06/29> + 74729.000|date: 2010/06/30> + 110007.000|date: 2010/07/01> + 46457.000|date: 2010/07/02> + 78537.000|date: 2010/07/06> + 51489.000|date: 2010/07/07> + 77248.000|date: 2010/07/08> + 34829.000|date: 2010/07/09> + 33901.000|date: 2010/07/12> + 97559.000|date: 2010/07/13> + 44010.000|date: 2010/07/14> + 31805.000|date: 2010/07/15> + 68116.000|date: 2010/07/16> + 55184.000|date: 2010/07/19> + 76847.000|date: 2010/07/20> + 51593.000|date: 2010/07/21> + 29883.000|date: 2010/07/22> + 53967.000|date: 2010/07/23> + 51736.000|date: 2010/07/26> + 50720.000|date: 2010/07/27> + 35924.000|date: 2010/07/28> + 193116.000|date: 2010/07/29> + 80175.000|date: 2010/07/30> + 87519.000|date: 2010/08/02> + 81445.000|date: 2010/08/03> + 51699.000|date: 2010/08/04> + 77284.000|date: 2010/08/05> + 93224.000|date: 2010/08/06> + 60423.000|date: 2010/08/09> + 77216.000|date: 2010/08/10> + 61876.000|date: 2010/08/11> + 69052.000|date: 2010/08/12> + 26978.000|date: 2010/08/13> + 44985.000|date: 2010/08/16> + 39495.000|date: 2010/08/17> + 62882.000|date: 2010/08/19> + 44588.000|date: 2010/08/20> open |ticker: IRM> => 28.310|date: 2009/08/21> + 29.700|date: 2009/08/24> + 29.380|date: 2009/08/25> + 29.370|date: 2009/08/26> + 30.080|date: 2009/08/27> + 30.600|date: 2009/08/28> + 29.780|date: 2009/08/31> + 29.240|date: 2009/09/01> + 28.520|date: 2009/09/02> + 28.220|date: 2009/09/03> + 28.160|date: 2009/09/04> + 28.300|date: 2009/09/09> + 28.130|date: 2009/09/10> + 28.190|date: 2009/09/11> + 28.290|date: 2009/09/14> + 28.890|date: 2009/09/15> + 29.140|date: 2009/09/16> + 29.000|date: 2009/09/17> + 28.550|date: 2009/09/18> + 28.070|date: 2009/09/21> + 27.970|date: 2009/09/22> + 27.690|date: 2009/09/23> + 27.260|date: 2009/09/24> + 26.800|date: 2009/09/25> + 26.800|date: 2009/09/28> + 27.240|date: 2009/09/29> + 27.270|date: 2009/09/30> + 26.410|date: 2009/10/01> + 25.710|date: 2009/10/02> + 25.450|date: 2009/10/05> + 26.490|date: 2009/10/06> + 26.720|date: 2009/10/07> + 26.730|date: 2009/10/08> + 27.230|date: 2009/10/09> + 27.500|date: 2009/10/12> + 27.210|date: 2009/10/13> + 26.930|date: 2009/10/14> + 26.730|date: 2009/10/15> + 26.660|date: 2009/10/16> + 26.830|date: 2009/10/19> + 26.760|date: 2009/10/20> + 26.460|date: 2009/10/21> + 26.130|date: 2009/10/22> + 26.350|date: 2009/10/23> + 26.060|date: 2009/10/26> + 26.490|date: 2009/10/27> + 26.390|date: 2009/10/28> + 24.900|date: 2009/11/05> + 25.010|date: 2009/11/06> + 25.300|date: 2009/11/09> + 25.530|date: 2009/11/10> + 25.600|date: 2009/11/11> + 25.490|date: 2009/11/12> + 25.090|date: 2009/11/13> + 25.060|date: 2009/11/16> + 25.290|date: 2009/11/17> + 25.150|date: 2009/11/18> + 24.410|date: 2009/11/19> + 24.390|date: 2009/11/20> + 24.500|date: 2009/11/23> + 24.780|date: 2009/11/24> + 24.700|date: 2009/11/25> + 24.430|date: 2009/11/27> + 24.440|date: 2009/11/30> + 24.230|date: 2009/12/01> + 24.040|date: 2009/12/02> + 24.020|date: 2009/12/03> + 23.980|date: 2009/12/04> + 24.080|date: 2009/12/07> + 23.760|date: 2009/12/08> + 23.290|date: 2009/12/09> + 23.430|date: 2009/12/10> + 23.640|date: 2009/12/11> + 23.870|date: 2009/12/14> + 23.780|date: 2009/12/15> + 23.680|date: 2009/12/16> + 23.460|date: 2009/12/17> + 23.190|date: 2009/12/18> + 23.350|date: 2009/12/21> + 23.420|date: 2009/12/22> + 23.450|date: 2009/12/23> + 23.490|date: 2009/12/24> + 23.400|date: 2009/12/28> + 23.340|date: 2009/12/29> + 23.230|date: 2009/12/30> + 23.120|date: 2009/12/31> + 22.870|date: 2010/01/04> + 22.830|date: 2010/01/05> + 22.990|date: 2010/01/06> + 23.680|date: 2010/01/07> + 24.000|date: 2010/01/08> + 24.200|date: 2010/01/11> + 24.140|date: 2010/01/12> + 24.090|date: 2010/01/13> + 24.650|date: 2010/01/14> + 24.750|date: 2010/01/15> + 24.350|date: 2010/01/19> + 24.530|date: 2010/01/20> + 24.260|date: 2010/01/21> + 24.080|date: 2010/01/22> + 23.920|date: 2010/01/25> + 23.540|date: 2010/01/26> + 23.180|date: 2010/01/27> + 23.260|date: 2010/01/28> + 23.090|date: 2010/01/29> + 22.970|date: 2010/02/01> + 22.980|date: 2010/02/02> + 23.150|date: 2010/02/03> + 22.860|date: 2010/02/04> + 22.510|date: 2010/02/05> + 22.080|date: 2010/02/08> + 22.040|date: 2010/02/09> + 21.940|date: 2010/02/10> + 21.580|date: 2010/02/11> + 21.600|date: 2010/02/12> + 21.850|date: 2010/02/16> + 23.120|date: 2010/02/17> + 23.590|date: 2010/02/18> + 23.760|date: 2010/02/19> + 24.280|date: 2010/02/22> + 23.840|date: 2010/02/23> + 23.980|date: 2010/02/24> + 25.520|date: 2010/02/25> + 26.120|date: 2010/02/26> + 26.090|date: 2010/03/01> + 26.120|date: 2010/03/02> + 25.930|date: 2010/03/03> + 25.690|date: 2010/03/04> + 25.710|date: 2010/03/05> + 25.930|date: 2010/03/08> + 25.790|date: 2010/03/09> + 25.650|date: 2010/03/10> + 25.530|date: 2010/03/11> + 25.820|date: 2010/03/12> + 26.000|date: 2010/03/15> + 26.120|date: 2010/03/16> + 26.290|date: 2010/03/17> + 26.390|date: 2010/03/18> + 26.410|date: 2010/03/19> + 25.840|date: 2010/03/22> + 26.550|date: 2010/03/23> + 27.110|date: 2010/03/24> + 27.270|date: 2010/03/25> + 27.260|date: 2010/03/26> + 27.070|date: 2010/03/29> + 27.710|date: 2010/03/30> + 27.230|date: 2010/03/31> + 27.620|date: 2010/04/01> + 27.530|date: 2010/04/05> + 27.110|date: 2010/04/06> + 26.900|date: 2010/04/07> + 26.560|date: 2010/04/08> + 26.580|date: 2010/04/09> + 26.530|date: 2010/04/12> + 26.420|date: 2010/04/13> + 26.550|date: 2010/04/14> + 26.880|date: 2010/04/15> + 27.420|date: 2010/04/16> + 27.220|date: 2010/04/19> + 27.460|date: 2010/04/20> + 27.680|date: 2010/04/21> + 27.660|date: 2010/04/22> + 28.390|date: 2010/04/23> + 28.310|date: 2010/04/26> + 28.190|date: 2010/04/27> + 27.650|date: 2010/04/28> + 27.960|date: 2010/04/29> + 25.860|date: 2010/04/30> + 25.290|date: 2010/05/03> + 24.950|date: 2010/05/04> + 24.940|date: 2010/05/05> + 24.770|date: 2010/05/06> + 23.900|date: 2010/05/07> + 24.900|date: 2010/05/10> + 24.700|date: 2010/05/11> + 25.080|date: 2010/05/12> + 25.360|date: 2010/05/13> + 24.890|date: 2010/05/14> + 24.850|date: 2010/05/17> + 26.020|date: 2010/05/18> + 25.610|date: 2010/05/19> + 24.740|date: 2010/05/20> + 23.800|date: 2010/05/21> + 24.450|date: 2010/05/24> + 23.460|date: 2010/05/25> + 24.490|date: 2010/05/26> + 24.750|date: 2010/05/27> + 24.870|date: 2010/05/28> + 24.290|date: 2010/06/01> + 24.000|date: 2010/06/02> + 24.510|date: 2010/06/03> + 24.150|date: 2010/06/04> + 23.570|date: 2010/06/07> + 23.100|date: 2010/06/08> + 23.260|date: 2010/06/09> + 23.630|date: 2010/06/10> + 23.560|date: 2010/06/11> + 24.150|date: 2010/06/14> + 24.570|date: 2010/06/15> + 24.850|date: 2010/06/16> + 24.950|date: 2010/06/17> + 24.520|date: 2010/06/18> + 24.720|date: 2010/06/21> + 24.050|date: 2010/06/22> + 23.560|date: 2010/06/23> + 23.480|date: 2010/06/24> + 23.610|date: 2010/06/25> + 23.600|date: 2010/06/28> + 23.050|date: 2010/06/29> + 22.610|date: 2010/06/30> + 22.420|date: 2010/07/01> + 22.210|date: 2010/07/02> + 22.400|date: 2010/07/06> + 22.280|date: 2010/07/07> + 23.180|date: 2010/07/08> + 23.360|date: 2010/07/09> + 23.350|date: 2010/07/12> + 23.640|date: 2010/07/13> + 23.900|date: 2010/07/14> + 24.210|date: 2010/07/15> + 24.040|date: 2010/07/16> + 23.510|date: 2010/07/19> + 23.070|date: 2010/07/20> + 24.080|date: 2010/07/21> + 24.290|date: 2010/07/22> + 24.640|date: 2010/07/23> + 25.120|date: 2010/07/26> + 25.680|date: 2010/07/27> + 25.510|date: 2010/07/28> + 25.010|date: 2010/07/29> + 23.750|date: 2010/07/30> + 23.930|date: 2010/08/02> + 24.190|date: 2010/08/03> + 23.690|date: 2010/08/04> + 23.450|date: 2010/08/05> + 23.250|date: 2010/08/06> + 23.310|date: 2010/08/09> + 23.210|date: 2010/08/10> + 22.840|date: 2010/08/11> + 22.060|date: 2010/08/12> + 22.130|date: 2010/08/13> + 21.930|date: 2010/08/16> + 22.180|date: 2010/08/17> + 21.850|date: 2010/08/19> + 21.220|date: 2010/08/20> high |ticker: IRM> => 29.680|date: 2009/08/21> + 29.860|date: 2009/08/24> + 29.830|date: 2009/08/25> + 30.050|date: 2009/08/26> + 30.420|date: 2009/08/27> + 30.670|date: 2009/08/28> + 29.850|date: 2009/08/31> + 29.450|date: 2009/09/01> + 28.650|date: 2009/09/02> + 28.280|date: 2009/09/03> + 28.650|date: 2009/09/04> + 28.380|date: 2009/09/09> + 28.270|date: 2009/09/10> + 28.540|date: 2009/09/11> + 29.030|date: 2009/09/14> + 29.050|date: 2009/09/15> + 29.210|date: 2009/09/16> + 29.160|date: 2009/09/17> + 28.700|date: 2009/09/18> + 28.260|date: 2009/09/21> + 27.970|date: 2009/09/22> + 27.692|date: 2009/09/23> + 27.330|date: 2009/09/24> + 26.840|date: 2009/09/25> + 27.330|date: 2009/09/28> + 27.510|date: 2009/09/29> + 27.270|date: 2009/09/30> + 26.520|date: 2009/10/01> + 25.840|date: 2009/10/02> + 26.250|date: 2009/10/05> + 27.190|date: 2009/10/06> + 26.850|date: 2009/10/07> + 27.290|date: 2009/10/08> + 27.500|date: 2009/10/09> + 27.570|date: 2009/10/12> + 27.210|date: 2009/10/13> + 27.010|date: 2009/10/14> + 26.950|date: 2009/10/15> + 26.860|date: 2009/10/16> + 26.880|date: 2009/10/19> + 26.820|date: 2009/10/20> + 26.770|date: 2009/10/21> + 26.390|date: 2009/10/22> + 26.510|date: 2009/10/23> + 26.620|date: 2009/10/26> + 26.875|date: 2009/10/27> + 26.720|date: 2009/10/28> + 25.180|date: 2009/11/05> + 25.380|date: 2009/11/06> + 25.680|date: 2009/11/09> + 25.680|date: 2009/11/10> + 25.760|date: 2009/11/11> + 26.050|date: 2009/11/12> + 25.480|date: 2009/11/13> + 25.450|date: 2009/11/16> + 25.400|date: 2009/11/17> + 25.260|date: 2009/11/18> + 24.550|date: 2009/11/19> + 24.610|date: 2009/11/20> + 24.980|date: 2009/11/23> + 24.780|date: 2009/11/24> + 24.880|date: 2009/11/25> + 24.730|date: 2009/11/27> + 24.540|date: 2009/11/30> + 24.260|date: 2009/12/01> + 24.390|date: 2009/12/02> + 24.194|date: 2009/12/03> + 24.200|date: 2009/12/04> + 24.080|date: 2009/12/07> + 23.760|date: 2009/12/08> + 23.440|date: 2009/12/09> + 23.720|date: 2009/12/10> + 23.930|date: 2009/12/11> + 24.080|date: 2009/12/14> + 23.900|date: 2009/12/15> + 23.830|date: 2009/12/16> + 23.560|date: 2009/12/17> + 23.360|date: 2009/12/18> + 23.590|date: 2009/12/21> + 23.560|date: 2009/12/22> + 23.530|date: 2009/12/23> + 23.490|date: 2009/12/24> + 23.500|date: 2009/12/28> + 23.400|date: 2009/12/29> + 23.310|date: 2009/12/30> + 23.290|date: 2009/12/31> + 23.060|date: 2010/01/04> + 23.030|date: 2010/01/05> + 23.770|date: 2010/01/06> + 24.080|date: 2010/01/07> + 24.230|date: 2010/01/08> + 24.400|date: 2010/01/11> + 24.430|date: 2010/01/12> + 24.680|date: 2010/01/13> + 24.860|date: 2010/01/14> + 24.930|date: 2010/01/15> + 24.810|date: 2010/01/19> + 24.560|date: 2010/01/20> + 24.440|date: 2010/01/21> + 24.110|date: 2010/01/22> + 23.960|date: 2010/01/25> + 23.650|date: 2010/01/26> + 23.350|date: 2010/01/27> + 23.260|date: 2010/01/28> + 23.200|date: 2010/01/29> + 23.135|date: 2010/02/01> + 23.280|date: 2010/02/02> + 23.430|date: 2010/02/03> + 23.060|date: 2010/02/04> + 22.750|date: 2010/02/05> + 22.120|date: 2010/02/08> + 22.180|date: 2010/02/09> + 22.050|date: 2010/02/10> + 21.920|date: 2010/02/11> + 21.780|date: 2010/02/12> + 22.410|date: 2010/02/16> + 23.670|date: 2010/02/17> + 23.890|date: 2010/02/18> + 24.420|date: 2010/02/19> + 24.440|date: 2010/02/22> + 24.100|date: 2010/02/23> + 24.450|date: 2010/02/24> + 26.480|date: 2010/02/25> + 26.240|date: 2010/02/26> + 26.100|date: 2010/03/01> + 26.150|date: 2010/03/02> + 26.030|date: 2010/03/03> + 25.700|date: 2010/03/04> + 25.990|date: 2010/03/05> + 26.010|date: 2010/03/08> + 25.825|date: 2010/03/09> + 25.870|date: 2010/03/10> + 25.800|date: 2010/03/11> + 25.950|date: 2010/03/12> + 26.120|date: 2010/03/15> + 26.160|date: 2010/03/16> + 26.410|date: 2010/03/17> + 26.420|date: 2010/03/18> + 26.550|date: 2010/03/19> + 26.440|date: 2010/03/22> + 27.280|date: 2010/03/23> + 27.400|date: 2010/03/24> + 27.520|date: 2010/03/25> + 27.480|date: 2010/03/26> + 27.740|date: 2010/03/29> + 27.760|date: 2010/03/30> + 27.450|date: 2010/03/31> + 28.000|date: 2010/04/01> + 27.550|date: 2010/04/05> + 27.170|date: 2010/04/06> + 26.990|date: 2010/04/07> + 26.610|date: 2010/04/08> + 26.720|date: 2010/04/09> + 26.640|date: 2010/04/12> + 26.610|date: 2010/04/13> + 26.915|date: 2010/04/14> + 27.530|date: 2010/04/15> + 27.670|date: 2010/04/16> + 27.430|date: 2010/04/19> + 27.820|date: 2010/04/20> + 27.920|date: 2010/04/21> + 28.350|date: 2010/04/22> + 28.420|date: 2010/04/23> + 28.490|date: 2010/04/26> + 28.195|date: 2010/04/27> + 28.000|date: 2010/04/28> + 27.960|date: 2010/04/29> + 25.890|date: 2010/04/30> + 25.460|date: 2010/05/03> + 25.120|date: 2010/05/04> + 25.070|date: 2010/05/05> + 25.000|date: 2010/05/06> + 24.280|date: 2010/05/07> + 25.310|date: 2010/05/10> + 25.360|date: 2010/05/11> + 25.500|date: 2010/05/12> + 25.390|date: 2010/05/13> + 24.940|date: 2010/05/14> + 25.780|date: 2010/05/17> + 26.250|date: 2010/05/18> + 25.710|date: 2010/05/19> + 24.740|date: 2010/05/20> + 24.600|date: 2010/05/21> + 24.660|date: 2010/05/24> + 24.260|date: 2010/05/25> + 24.890|date: 2010/05/26> + 24.870|date: 2010/05/27> + 24.870|date: 2010/05/28> + 24.570|date: 2010/06/01> + 24.330|date: 2010/06/02> + 24.620|date: 2010/06/03> + 24.200|date: 2010/06/04> + 23.610|date: 2010/06/07> + 23.270|date: 2010/06/08> + 23.670|date: 2010/06/09> + 23.840|date: 2010/06/10> + 24.050|date: 2010/06/11> + 24.570|date: 2010/06/14> + 25.010|date: 2010/06/15> + 25.090|date: 2010/06/16> + 24.950|date: 2010/06/17> + 24.750|date: 2010/06/18> + 24.740|date: 2010/06/21> + 24.390|date: 2010/06/22> + 23.628|date: 2010/06/23> + 23.910|date: 2010/06/24> + 23.610|date: 2010/06/25> + 23.610|date: 2010/06/28> + 23.080|date: 2010/06/29> + 22.930|date: 2010/06/30> + 22.550|date: 2010/07/01> + 22.410|date: 2010/07/02> + 22.590|date: 2010/07/06> + 23.070|date: 2010/07/07> + 23.400|date: 2010/07/08> + 23.560|date: 2010/07/09> + 23.580|date: 2010/07/12> + 24.100|date: 2010/07/13> + 24.220|date: 2010/07/14> + 24.280|date: 2010/07/15> + 24.090|date: 2010/07/16> + 23.720|date: 2010/07/19> + 24.070|date: 2010/07/20> + 24.325|date: 2010/07/21> + 24.830|date: 2010/07/22> + 25.120|date: 2010/07/23> + 25.580|date: 2010/07/26> + 25.680|date: 2010/07/27> + 25.810|date: 2010/07/28> + 25.350|date: 2010/07/29> + 24.145|date: 2010/07/30> + 24.410|date: 2010/08/02> + 24.230|date: 2010/08/03> + 23.775|date: 2010/08/04> + 23.760|date: 2010/08/05> + 23.370|date: 2010/08/06> + 23.410|date: 2010/08/09> + 23.360|date: 2010/08/10> + 22.840|date: 2010/08/11> + 22.340|date: 2010/08/12> + 22.200|date: 2010/08/13> + 22.100|date: 2010/08/16> + 22.275|date: 2010/08/17> + 21.890|date: 2010/08/19> + 21.590|date: 2010/08/20> low |ticker: IRM> => 28.310|date: 2009/08/21> + 29.340|date: 2009/08/24> + 29.150|date: 2009/08/25> + 29.320|date: 2009/08/26> + 29.420|date: 2009/08/27> + 29.750|date: 2009/08/28> + 29.190|date: 2009/08/31> + 28.240|date: 2009/09/01> + 27.890|date: 2009/09/02> + 27.470|date: 2009/09/03> + 27.870|date: 2009/09/04> + 27.920|date: 2009/09/09> + 27.930|date: 2009/09/10> + 28.190|date: 2009/09/11> + 28.180|date: 2009/09/14> + 28.540|date: 2009/09/15> + 28.730|date: 2009/09/16> + 28.550|date: 2009/09/17> + 28.030|date: 2009/09/18> + 27.340|date: 2009/09/21> + 27.560|date: 2009/09/22> + 27.080|date: 2009/09/23> + 26.620|date: 2009/09/24> + 26.290|date: 2009/09/25> + 26.690|date: 2009/09/28> + 26.920|date: 2009/09/29> + 26.330|date: 2009/09/30> + 25.750|date: 2009/10/01> + 25.250|date: 2009/10/02> + 25.280|date: 2009/10/05> + 26.290|date: 2009/10/06> + 26.480|date: 2009/10/07> + 26.570|date: 2009/10/08> + 27.170|date: 2009/10/09> + 27.050|date: 2009/10/12> + 26.730|date: 2009/10/13> + 26.690|date: 2009/10/14> + 26.560|date: 2009/10/15> + 26.430|date: 2009/10/16> + 26.530|date: 2009/10/19> + 26.500|date: 2009/10/20> + 25.970|date: 2009/10/21> + 25.770|date: 2009/10/22> + 25.910|date: 2009/10/23> + 26.030|date: 2009/10/26> + 26.270|date: 2009/10/27> + 26.200|date: 2009/10/28> + 24.730|date: 2009/11/05> + 24.830|date: 2009/11/06> + 25.180|date: 2009/11/09> + 25.270|date: 2009/11/10> + 25.470|date: 2009/11/11> + 24.940|date: 2009/11/12> + 24.790|date: 2009/11/13> + 25.060|date: 2009/11/16> + 25.060|date: 2009/11/17> + 24.340|date: 2009/11/18> + 23.950|date: 2009/11/19> + 24.190|date: 2009/11/20> + 24.500|date: 2009/11/23> + 24.374|date: 2009/11/24> + 24.650|date: 2009/11/25> + 24.140|date: 2009/11/27> + 23.910|date: 2009/11/30> + 23.900|date: 2009/12/01> + 23.900|date: 2009/12/02> + 23.750|date: 2009/12/03> + 23.760|date: 2009/12/04> + 23.680|date: 2009/12/07> + 23.240|date: 2009/12/08> + 23.050|date: 2009/12/09> + 23.420|date: 2009/12/10> + 23.550|date: 2009/12/11> + 23.760|date: 2009/12/14> + 23.580|date: 2009/12/15> + 23.445|date: 2009/12/16> + 23.170|date: 2009/12/17> + 22.820|date: 2009/12/18> + 23.300|date: 2009/12/21> + 23.400|date: 2009/12/22> + 23.260|date: 2009/12/23> + 23.340|date: 2009/12/24> + 23.190|date: 2009/12/28> + 23.180|date: 2009/12/29> + 22.890|date: 2009/12/30> + 22.740|date: 2009/12/31> + 22.680|date: 2010/01/04> + 22.700|date: 2010/01/05> + 22.940|date: 2010/01/06> + 23.610|date: 2010/01/07> + 23.830|date: 2010/01/08> + 23.990|date: 2010/01/11> + 23.950|date: 2010/01/12> + 24.090|date: 2010/01/13> + 24.360|date: 2010/01/14> + 24.250|date: 2010/01/15> + 24.260|date: 2010/01/19> + 24.160|date: 2010/01/20> + 24.020|date: 2010/01/21> + 23.710|date: 2010/01/22> + 23.400|date: 2010/01/25> + 23.190|date: 2010/01/26> + 22.910|date: 2010/01/27> + 22.800|date: 2010/01/28> + 22.820|date: 2010/01/29> + 22.860|date: 2010/02/01> + 22.900|date: 2010/02/02> + 23.050|date: 2010/02/03> + 22.580|date: 2010/02/04> + 21.950|date: 2010/02/05> + 21.800|date: 2010/02/08> + 21.780|date: 2010/02/09> + 21.500|date: 2010/02/10> + 21.320|date: 2010/02/11> + 21.380|date: 2010/02/12> + 21.690|date: 2010/02/16> + 22.860|date: 2010/02/17> + 23.500|date: 2010/02/18> + 23.760|date: 2010/02/19> + 23.690|date: 2010/02/22> + 23.770|date: 2010/02/23> + 23.940|date: 2010/02/24> + 25.510|date: 2010/02/25> + 25.810|date: 2010/02/26> + 25.670|date: 2010/03/01> + 25.710|date: 2010/03/02> + 25.520|date: 2010/03/03> + 25.360|date: 2010/03/04> + 25.630|date: 2010/03/05> + 25.760|date: 2010/03/08> + 25.490|date: 2010/03/09> + 25.620|date: 2010/03/10> + 25.420|date: 2010/03/11> + 25.670|date: 2010/03/12> + 25.820|date: 2010/03/15> + 25.910|date: 2010/03/16> + 26.070|date: 2010/03/17> + 26.220|date: 2010/03/18> + 25.900|date: 2010/03/19> + 25.840|date: 2010/03/22> + 26.440|date: 2010/03/23> + 26.940|date: 2010/03/24> + 27.070|date: 2010/03/25> + 26.810|date: 2010/03/26> + 27.070|date: 2010/03/29> + 27.320|date: 2010/03/30> + 27.080|date: 2010/03/31> + 27.230|date: 2010/04/01> + 27.210|date: 2010/04/05> + 26.880|date: 2010/04/06> + 26.620|date: 2010/04/07> + 26.270|date: 2010/04/08> + 26.450|date: 2010/04/09> + 26.420|date: 2010/04/12> + 26.210|date: 2010/04/13> + 26.330|date: 2010/04/14> + 26.740|date: 2010/04/15> + 27.050|date: 2010/04/16> + 27.030|date: 2010/04/19> + 27.320|date: 2010/04/20> + 27.580|date: 2010/04/21> + 27.520|date: 2010/04/22> + 28.100|date: 2010/04/23> + 28.150|date: 2010/04/26> + 27.260|date: 2010/04/27> + 27.510|date: 2010/04/28> + 25.400|date: 2010/04/29> + 24.970|date: 2010/04/30> + 25.200|date: 2010/05/03> + 24.610|date: 2010/05/04> + 24.790|date: 2010/05/05> + 22.620|date: 2010/05/06> + 23.440|date: 2010/05/07> + 24.760|date: 2010/05/10> + 24.700|date: 2010/05/11> + 25.080|date: 2010/05/12> + 24.960|date: 2010/05/13> + 24.290|date: 2010/05/14> + 24.850|date: 2010/05/17> + 25.440|date: 2010/05/18> + 24.830|date: 2010/05/19> + 23.890|date: 2010/05/20> + 23.710|date: 2010/05/21> + 24.180|date: 2010/05/24> + 23.340|date: 2010/05/25> + 24.171|date: 2010/05/26> + 24.540|date: 2010/05/27> + 24.365|date: 2010/05/28> + 23.870|date: 2010/06/01> + 23.850|date: 2010/06/02> + 24.290|date: 2010/06/03> + 23.290|date: 2010/06/04> + 22.920|date: 2010/06/07> + 22.740|date: 2010/06/08> + 23.170|date: 2010/06/09> + 23.299|date: 2010/06/10> + 23.395|date: 2010/06/11> + 24.150|date: 2010/06/14> + 24.560|date: 2010/06/15> + 24.770|date: 2010/06/16> + 24.260|date: 2010/06/17> + 24.275|date: 2010/06/18> + 23.960|date: 2010/06/21> + 23.650|date: 2010/06/22> + 23.250|date: 2010/06/23> + 23.345|date: 2010/06/24> + 23.140|date: 2010/06/25> + 23.210|date: 2010/06/28> + 22.590|date: 2010/06/29> + 22.440|date: 2010/06/30> + 21.970|date: 2010/07/01> + 21.960|date: 2010/07/02> + 22.000|date: 2010/07/06> + 22.200|date: 2010/07/07> + 23.030|date: 2010/07/08> + 23.190|date: 2010/07/09> + 23.310|date: 2010/07/12> + 23.600|date: 2010/07/13> + 23.764|date: 2010/07/14> + 23.810|date: 2010/07/15> + 23.420|date: 2010/07/16> + 23.162|date: 2010/07/19> + 23.070|date: 2010/07/20> + 23.883|date: 2010/07/21> + 24.270|date: 2010/07/22> + 24.540|date: 2010/07/23> + 24.950|date: 2010/07/26> + 25.350|date: 2010/07/27> + 25.300|date: 2010/07/28> + 23.930|date: 2010/07/29> + 23.510|date: 2010/07/30> + 23.790|date: 2010/08/02> + 23.520|date: 2010/08/03> + 23.420|date: 2010/08/04> + 23.309|date: 2010/08/05> + 22.960|date: 2010/08/06> + 23.240|date: 2010/08/09> + 22.840|date: 2010/08/10> + 22.280|date: 2010/08/11> + 21.850|date: 2010/08/12> + 21.970|date: 2010/08/13> + 21.850|date: 2010/08/16> + 21.980|date: 2010/08/17> + 21.134|date: 2010/08/19> + 21.160|date: 2010/08/20> close |ticker: IRM> => 29.550|date: 2009/08/21> + 29.390|date: 2009/08/24> + 29.510|date: 2009/08/25> + 30.010|date: 2009/08/26> + 30.410|date: 2009/08/27> + 29.870|date: 2009/08/28> + 29.290|date: 2009/08/31> + 28.560|date: 2009/09/01> + 28.130|date: 2009/09/02> + 28.160|date: 2009/09/03> + 28.590|date: 2009/09/04> + 28.100|date: 2009/09/09> + 28.190|date: 2009/09/10> + 28.430|date: 2009/09/11> + 28.860|date: 2009/09/14> + 29.020|date: 2009/09/15> + 29.140|date: 2009/09/16> + 28.580|date: 2009/09/17> + 28.270|date: 2009/09/18> + 27.640|date: 2009/09/21> + 27.680|date: 2009/09/22> + 27.120|date: 2009/09/23> + 26.770|date: 2009/09/24> + 26.790|date: 2009/09/25> + 27.220|date: 2009/09/28> + 27.170|date: 2009/09/29> + 26.660|date: 2009/09/30> + 25.890|date: 2009/10/01> + 25.380|date: 2009/10/02> + 26.140|date: 2009/10/05> + 26.510|date: 2009/10/06> + 26.530|date: 2009/10/07> + 27.230|date: 2009/10/08> + 27.500|date: 2009/10/09> + 27.210|date: 2009/10/12> + 26.770|date: 2009/10/13> + 26.880|date: 2009/10/14> + 26.920|date: 2009/10/15> + 26.740|date: 2009/10/16> + 26.860|date: 2009/10/19> + 26.580|date: 2009/10/20> + 25.990|date: 2009/10/21> + 26.370|date: 2009/10/22> + 25.980|date: 2009/10/23> + 26.500|date: 2009/10/26> + 26.380|date: 2009/10/27> + 26.390|date: 2009/10/28> + 25.030|date: 2009/11/05> + 25.150|date: 2009/11/06> + 25.680|date: 2009/11/09> + 25.450|date: 2009/11/10> + 25.570|date: 2009/11/11> + 25.000|date: 2009/11/12> + 25.040|date: 2009/11/13> + 25.410|date: 2009/11/16> + 25.230|date: 2009/11/17> + 24.490|date: 2009/11/18> + 24.450|date: 2009/11/19> + 24.330|date: 2009/11/20> + 24.730|date: 2009/11/23> + 24.620|date: 2009/11/24> + 24.810|date: 2009/11/25> + 24.520|date: 2009/11/27> + 24.000|date: 2009/11/30> + 24.000|date: 2009/12/01> + 24.050|date: 2009/12/02> + 23.770|date: 2009/12/03> + 24.000|date: 2009/12/04> + 23.840|date: 2009/12/07> + 23.350|date: 2009/12/08> + 23.410|date: 2009/12/09> + 23.620|date: 2009/12/10> + 23.810|date: 2009/12/11> + 23.890|date: 2009/12/14> + 23.660|date: 2009/12/15> + 23.530|date: 2009/12/16> + 23.180|date: 2009/12/17> + 23.170|date: 2009/12/18> + 23.400|date: 2009/12/21> + 23.530|date: 2009/12/22> + 23.390|date: 2009/12/23> + 23.410|date: 2009/12/24> + 23.230|date: 2009/12/28> + 23.230|date: 2009/12/29> + 23.000|date: 2009/12/30> + 22.760|date: 2009/12/31> + 22.890|date: 2010/01/04> + 22.960|date: 2010/01/05> + 23.700|date: 2010/01/06> + 24.080|date: 2010/01/07> + 24.150|date: 2010/01/08> + 24.330|date: 2010/01/11> + 24.040|date: 2010/01/12> + 24.660|date: 2010/01/13> + 24.830|date: 2010/01/14> + 24.380|date: 2010/01/15> + 24.730|date: 2010/01/19> + 24.300|date: 2010/01/20> + 24.070|date: 2010/01/21> + 23.740|date: 2010/01/22> + 23.570|date: 2010/01/25> + 23.200|date: 2010/01/26> + 23.210|date: 2010/01/27> + 22.900|date: 2010/01/28> + 22.860|date: 2010/01/29> + 22.980|date: 2010/02/01> + 23.230|date: 2010/02/02> + 23.110|date: 2010/02/03> + 22.590|date: 2010/02/04> + 22.100|date: 2010/02/05> + 21.800|date: 2010/02/08> + 21.940|date: 2010/02/09> + 21.620|date: 2010/02/10> + 21.730|date: 2010/02/11> + 21.710|date: 2010/02/12> + 22.400|date: 2010/02/16> + 23.550|date: 2010/02/17> + 23.840|date: 2010/02/18> + 24.150|date: 2010/02/19> + 23.870|date: 2010/02/22> + 23.870|date: 2010/02/23> + 24.300|date: 2010/02/24> + 26.020|date: 2010/02/25> + 25.880|date: 2010/02/26> + 25.990|date: 2010/03/01> + 25.830|date: 2010/03/02> + 25.620|date: 2010/03/03> + 25.640|date: 2010/03/04> + 25.830|date: 2010/03/05> + 25.840|date: 2010/03/08> + 25.650|date: 2010/03/09> + 25.640|date: 2010/03/10> + 25.770|date: 2010/03/11> + 25.910|date: 2010/03/12> + 26.050|date: 2010/03/15> + 26.100|date: 2010/03/16> + 26.390|date: 2010/03/17> + 26.360|date: 2010/03/18> + 26.000|date: 2010/03/19> + 26.320|date: 2010/03/22> + 27.280|date: 2010/03/23> + 27.020|date: 2010/03/24> + 27.100|date: 2010/03/25> + 27.030|date: 2010/03/26> + 27.740|date: 2010/03/29> + 27.420|date: 2010/03/30> + 27.400|date: 2010/03/31> + 27.450|date: 2010/04/01> + 27.300|date: 2010/04/05> + 27.010|date: 2010/04/06> + 26.720|date: 2010/04/07> + 26.520|date: 2010/04/08> + 26.510|date: 2010/04/09> + 26.500|date: 2010/04/12> + 26.500|date: 2010/04/13> + 26.880|date: 2010/04/14> + 27.420|date: 2010/04/15> + 27.220|date: 2010/04/16> + 27.370|date: 2010/04/19> + 27.740|date: 2010/04/20> + 27.880|date: 2010/04/21> + 28.310|date: 2010/04/22> + 28.390|date: 2010/04/23> + 28.260|date: 2010/04/26> + 27.330|date: 2010/04/27> + 28.000|date: 2010/04/28> + 25.800|date: 2010/04/29> + 25.150|date: 2010/04/30> + 25.270|date: 2010/05/03> + 25.070|date: 2010/05/04> + 24.990|date: 2010/05/05> + 23.890|date: 2010/05/06> + 23.890|date: 2010/05/07> + 25.110|date: 2010/05/10> + 25.030|date: 2010/05/11> + 25.500|date: 2010/05/12> + 24.990|date: 2010/05/13> + 24.480|date: 2010/05/14> + 25.360|date: 2010/05/17> + 25.670|date: 2010/05/18> + 25.160|date: 2010/05/19> + 23.950|date: 2010/05/20> + 24.600|date: 2010/05/21> + 24.230|date: 2010/05/24> + 24.220|date: 2010/05/25> + 24.250|date: 2010/05/26> + 24.870|date: 2010/05/27> + 24.520|date: 2010/05/28> + 23.870|date: 2010/06/01> + 24.330|date: 2010/06/02> + 24.500|date: 2010/06/03> + 23.390|date: 2010/06/04> + 22.970|date: 2010/06/07> + 23.200|date: 2010/06/08> + 23.270|date: 2010/06/09> + 23.820|date: 2010/06/10> + 24.050|date: 2010/06/11> + 24.360|date: 2010/06/14> + 25.000|date: 2010/06/15> + 24.950|date: 2010/06/16> + 24.470|date: 2010/06/17> + 24.340|date: 2010/06/18> + 24.020|date: 2010/06/21> + 23.730|date: 2010/06/22> + 23.460|date: 2010/06/23> + 23.500|date: 2010/06/24> + 23.430|date: 2010/06/25> + 23.270|date: 2010/06/28> + 22.690|date: 2010/06/29> + 22.460|date: 2010/06/30> + 22.240|date: 2010/07/01> + 22.010|date: 2010/07/02> + 22.160|date: 2010/07/06> + 23.060|date: 2010/07/07> + 23.330|date: 2010/07/08> + 23.520|date: 2010/07/09> + 23.410|date: 2010/07/12> + 24.020|date: 2010/07/13> + 24.220|date: 2010/07/14> + 24.210|date: 2010/07/15> + 23.480|date: 2010/07/16> + 23.500|date: 2010/07/19> + 24.060|date: 2010/07/20> + 24.110|date: 2010/07/21> + 24.660|date: 2010/07/22> + 25.100|date: 2010/07/23> + 25.580|date: 2010/07/26> + 25.500|date: 2010/07/27> + 25.450|date: 2010/07/28> + 24.060|date: 2010/07/29> + 23.670|date: 2010/07/30> + 24.370|date: 2010/08/02> + 23.690|date: 2010/08/03> + 23.610|date: 2010/08/04> + 23.520|date: 2010/08/05> + 23.230|date: 2010/08/06> + 23.350|date: 2010/08/09> + 23.110|date: 2010/08/10> + 22.280|date: 2010/08/11> + 22.180|date: 2010/08/12> + 21.970|date: 2010/08/13> + 22.000|date: 2010/08/16> + 22.010|date: 2010/08/17> + 21.420|date: 2010/08/19> + 21.580|date: 2010/08/20> volume |ticker: IRM> => 18002.000|date: 2009/08/21> + 5073.000|date: 2009/08/24> + 7135.000|date: 2009/08/25> + 12280.000|date: 2009/08/26> + 11536.000|date: 2009/08/27> + 12691.000|date: 2009/08/28> + 8135.000|date: 2009/08/31> + 14626.000|date: 2009/09/01> + 10341.000|date: 2009/09/02> + 8695.000|date: 2009/09/03> + 10323.000|date: 2009/09/04> + 14047.000|date: 2009/09/09> + 6994.000|date: 2009/09/10> + 12737.000|date: 2009/09/11> + 7616.000|date: 2009/09/14> + 3971.000|date: 2009/09/15> + 7923.000|date: 2009/09/16> + 11239.000|date: 2009/09/17> + 18618.000|date: 2009/09/18> + 16496.000|date: 2009/09/21> + 9010.000|date: 2009/09/22> + 13233.000|date: 2009/09/23> + 11175.000|date: 2009/09/24> + 19778.000|date: 2009/09/25> + 4985.000|date: 2009/09/28> + 8945.000|date: 2009/09/29> + 17436.000|date: 2009/09/30> + 15071.000|date: 2009/10/01> + 13257.000|date: 2009/10/02> + 21703.000|date: 2009/10/05> + 19172.000|date: 2009/10/06> + 12031.000|date: 2009/10/07> + 9847.000|date: 2009/10/08> + 8357.000|date: 2009/10/09> + 5286.000|date: 2009/10/12> + 8155.000|date: 2009/10/13> + 8874.000|date: 2009/10/14> + 8001.000|date: 2009/10/15> + 8954.000|date: 2009/10/16> + 9479.000|date: 2009/10/19> + 10384.000|date: 2009/10/20> + 13216.000|date: 2009/10/21> + 13109.000|date: 2009/10/22> + 12092.000|date: 2009/10/23> + 20206.000|date: 2009/10/26> + 22881.000|date: 2009/10/27> + 30540.000|date: 2009/10/28> + 10257.000|date: 2009/11/05> + 9841.000|date: 2009/11/06> + 7282.000|date: 2009/11/09> + 10835.000|date: 2009/11/10> + 11356.000|date: 2009/11/11> + 22312.000|date: 2009/11/12> + 11988.000|date: 2009/11/13> + 9461.000|date: 2009/11/16> + 5474.000|date: 2009/11/17> + 13543.000|date: 2009/11/18> + 13769.000|date: 2009/11/19> + 12108.000|date: 2009/11/20> + 8359.000|date: 2009/11/23> + 9942.000|date: 2009/11/24> + 7482.000|date: 2009/11/25> + 5494.000|date: 2009/11/27> + 14591.000|date: 2009/11/30> + 13476.000|date: 2009/12/01> + 22559.000|date: 2009/12/02> + 8947.000|date: 2009/12/03> + 12357.000|date: 2009/12/04> + 14995.000|date: 2009/12/07> + 16290.000|date: 2009/12/08> + 12163.000|date: 2009/12/09> + 9741.000|date: 2009/12/10> + 5790.000|date: 2009/12/11> + 8386.000|date: 2009/12/14> + 7628.000|date: 2009/12/15> + 8548.000|date: 2009/12/16> + 8225.000|date: 2009/12/17> + 16780.000|date: 2009/12/18> + 5955.000|date: 2009/12/21> + 7276.000|date: 2009/12/22> + 5740.000|date: 2009/12/23> + 2059.000|date: 2009/12/24> + 3680.000|date: 2009/12/28> + 6378.000|date: 2009/12/29> + 9016.000|date: 2009/12/30> + 6384.000|date: 2009/12/31> + 9200.000|date: 2010/01/04> + 10352.000|date: 2010/01/05> + 18252.000|date: 2010/01/06> + 14037.000|date: 2010/01/07> + 9690.000|date: 2010/01/08> + 9372.000|date: 2010/01/11> + 14838.000|date: 2010/01/12> + 9263.000|date: 2010/01/13> + 11219.000|date: 2010/01/14> + 11656.000|date: 2010/01/15> + 8862.000|date: 2010/01/19> + 6295.000|date: 2010/01/20> + 13113.000|date: 2010/01/21> + 14418.000|date: 2010/01/22> + 8371.000|date: 2010/01/25> + 7713.000|date: 2010/01/26> + 11918.000|date: 2010/01/27> + 7251.000|date: 2010/01/28> + 14834.000|date: 2010/01/29> + 9382.000|date: 2010/02/01> + 9856.000|date: 2010/02/02> + 8078.000|date: 2010/02/03> + 13856.000|date: 2010/02/04> + 27247.000|date: 2010/02/05> + 12296.000|date: 2010/02/08> + 11567.000|date: 2010/02/09> + 15762.000|date: 2010/02/10> + 17130.000|date: 2010/02/11> + 15416.000|date: 2010/02/12> + 11866.000|date: 2010/02/16> + 29934.000|date: 2010/02/17> + 12189.000|date: 2010/02/18> + 17870.000|date: 2010/02/19> + 16508.000|date: 2010/02/22> + 18686.000|date: 2010/02/23> + 23210.000|date: 2010/02/24> + 39638.000|date: 2010/02/25> + 20217.000|date: 2010/02/26> + 20794.000|date: 2010/03/01> + 12647.000|date: 2010/03/02> + 13923.000|date: 2010/03/03> + 9288.000|date: 2010/03/04> + 11017.000|date: 2010/03/05> + 6942.000|date: 2010/03/08> + 11711.000|date: 2010/03/09> + 10709.000|date: 2010/03/10> + 6713.000|date: 2010/03/11> + 5875.000|date: 2010/03/12> + 8226.000|date: 2010/03/15> + 9241.000|date: 2010/03/16> + 8845.000|date: 2010/03/17> + 6167.000|date: 2010/03/18> + 11825.000|date: 2010/03/19> + 8405.000|date: 2010/03/22> + 17101.000|date: 2010/03/23> + 13172.000|date: 2010/03/24> + 13253.000|date: 2010/03/25> + 9221.000|date: 2010/03/26> + 13247.000|date: 2010/03/29> + 10949.000|date: 2010/03/30> + 11760.000|date: 2010/03/31> + 12633.000|date: 2010/04/01> + 11100.000|date: 2010/04/05> + 13262.000|date: 2010/04/06> + 10259.000|date: 2010/04/07> + 9966.000|date: 2010/04/08> + 9527.000|date: 2010/04/09> + 13564.000|date: 2010/04/12> + 11057.000|date: 2010/04/13> + 20985.000|date: 2010/04/14> + 11802.000|date: 2010/04/15> + 14984.000|date: 2010/04/16> + 8724.000|date: 2010/04/19> + 10668.000|date: 2010/04/20> + 9912.000|date: 2010/04/21> + 11489.000|date: 2010/04/22> + 10657.000|date: 2010/04/23> + 9461.000|date: 2010/04/26> + 13317.000|date: 2010/04/27> + 10057.000|date: 2010/04/28> + 34844.000|date: 2010/04/29> + 20171.000|date: 2010/04/30> + 14151.000|date: 2010/05/03> + 19585.000|date: 2010/05/04> + 14365.000|date: 2010/05/05> + 18324.000|date: 2010/05/06> + 20275.000|date: 2010/05/07> + 17352.000|date: 2010/05/10> + 10954.000|date: 2010/05/11> + 8437.000|date: 2010/05/12> + 9970.000|date: 2010/05/13> + 9744.000|date: 2010/05/14> + 22097.000|date: 2010/05/17> + 23627.000|date: 2010/05/18> + 15450.000|date: 2010/05/19> + 17886.000|date: 2010/05/20> + 24111.000|date: 2010/05/21> + 15481.000|date: 2010/05/24> + 20356.000|date: 2010/05/25> + 14053.000|date: 2010/05/26> + 10104.000|date: 2010/05/27> + 8635.000|date: 2010/05/28> + 7601.000|date: 2010/06/01> + 9740.000|date: 2010/06/02> + 14658.000|date: 2010/06/03> + 19870.000|date: 2010/06/04> + 14789.000|date: 2010/06/07> + 23248.000|date: 2010/06/08> + 16938.000|date: 2010/06/09> + 13902.000|date: 2010/06/10> + 9069.000|date: 2010/06/11> + 13273.000|date: 2010/06/14> + 9064.000|date: 2010/06/15> + 9551.000|date: 2010/06/16> + 13895.000|date: 2010/06/17> + 13772.000|date: 2010/06/18> + 12097.000|date: 2010/06/21> + 18518.000|date: 2010/06/22> + 17087.000|date: 2010/06/23> + 19556.000|date: 2010/06/24> + 20754.000|date: 2010/06/25> + 9958.000|date: 2010/06/28> + 21197.000|date: 2010/06/29> + 17763.000|date: 2010/06/30> + 17542.000|date: 2010/07/01> + 7226.000|date: 2010/07/02> + 10978.000|date: 2010/07/06> + 13506.000|date: 2010/07/07> + 11271.000|date: 2010/07/08> + 11067.000|date: 2010/07/09> + 7307.000|date: 2010/07/12> + 9274.000|date: 2010/07/13> + 9346.000|date: 2010/07/14> + 8145.000|date: 2010/07/15> + 9016.000|date: 2010/07/16> + 7717.000|date: 2010/07/19> + 8820.000|date: 2010/07/20> + 15236.000|date: 2010/07/21> + 9875.000|date: 2010/07/22> + 9004.000|date: 2010/07/23> + 8247.000|date: 2010/07/26> + 17171.000|date: 2010/07/27> + 17890.000|date: 2010/07/28> + 24796.000|date: 2010/07/29> + 15659.000|date: 2010/07/30> + 12800.000|date: 2010/08/02> + 13885.000|date: 2010/08/03> + 15157.000|date: 2010/08/04> + 9904.000|date: 2010/08/05> + 11346.000|date: 2010/08/06> + 11267.000|date: 2010/08/09> + 11517.000|date: 2010/08/10> + 8730.000|date: 2010/08/11> + 14478.000|date: 2010/08/12> + 8377.000|date: 2010/08/13> + 13622.000|date: 2010/08/16> + 17786.000|date: 2010/08/17> + 24342.000|date: 2010/08/19> + 15374.000|date: 2010/08/20> open |ticker: ISRG> => 227.460|date: 2009/08/21> + 232.760|date: 2009/08/24> + 230.810|date: 2009/08/25> + 230.370|date: 2009/08/26> + 228.800|date: 2009/08/27> + 227.290|date: 2009/08/28> + 219.990|date: 2009/08/31> + 222.230|date: 2009/09/01> + 213.850|date: 2009/09/02> + 217.480|date: 2009/09/03> + 220.730|date: 2009/09/04> + 230.340|date: 2009/09/09> + 241.020|date: 2009/09/10> + 245.830|date: 2009/09/11> + 238.750|date: 2009/09/14> + 241.800|date: 2009/09/15> + 244.150|date: 2009/09/16> + 247.570|date: 2009/09/17> + 245.030|date: 2009/09/18> + 246.440|date: 2009/09/21> + 249.360|date: 2009/09/22> + 248.280|date: 2009/09/23> + 245.250|date: 2009/09/24> + 242.000|date: 2009/09/25> + 256.260|date: 2009/09/28> + 259.800|date: 2009/09/29> + 256.670|date: 2009/09/30> + 261.300|date: 2009/10/01> + 248.890|date: 2009/10/02> + 252.990|date: 2009/10/05> + 255.060|date: 2009/10/06> + 253.960|date: 2009/10/07> + 258.500|date: 2009/10/08> + 250.170|date: 2009/10/09> + 254.640|date: 2009/10/12> + 256.000|date: 2009/10/13> + 249.910|date: 2009/10/14> + 255.580|date: 2009/10/15> + 256.540|date: 2009/10/16> + 256.600|date: 2009/10/19> + 266.400|date: 2009/10/20> + 245.300|date: 2009/10/21> + 251.240|date: 2009/10/22> + 259.000|date: 2009/10/23> + 260.940|date: 2009/10/26> + 259.850|date: 2009/10/27> + 257.100|date: 2009/10/28> + 253.360|date: 2009/11/05> + 257.390|date: 2009/11/06> + 257.780|date: 2009/11/09> + 262.380|date: 2009/11/10> + 268.770|date: 2009/11/11> + 271.700|date: 2009/11/13> + 274.760|date: 2009/11/16> + 279.680|date: 2009/11/17> + 281.290|date: 2009/11/18> + 278.260|date: 2009/11/19> + 277.250|date: 2009/11/20> + 277.920|date: 2009/11/23> + 279.270|date: 2009/11/24> + 280.000|date: 2009/11/25> + 274.010|date: 2009/11/27> + 279.240|date: 2009/11/30> + 282.580|date: 2009/12/01> + 284.710|date: 2009/12/02> + 286.200|date: 2009/12/03> + 293.940|date: 2009/12/04> + 291.950|date: 2009/12/07> + 286.010|date: 2009/12/08> + 288.340|date: 2009/12/09> + 288.050|date: 2009/12/10> + 293.940|date: 2009/12/11> + 293.030|date: 2009/12/14> + 292.020|date: 2009/12/15> + 293.710|date: 2009/12/16> + 294.920|date: 2009/12/17> + 293.350|date: 2009/12/18> + 290.000|date: 2009/12/21> + 291.040|date: 2009/12/22> + 298.180|date: 2009/12/23> + 301.370|date: 2009/12/24> + 305.990|date: 2009/12/28> + 306.550|date: 2009/12/29> + 306.840|date: 2009/12/30> + 306.850|date: 2009/12/31> + 307.210|date: 2010/01/04> + 308.520|date: 2010/01/05> + 305.990|date: 2010/01/06> + 311.700|date: 2010/01/07> + 310.720|date: 2010/01/08> + 308.600|date: 2010/01/11> + 309.040|date: 2010/01/12> + 305.370|date: 2010/01/13> + 307.210|date: 2010/01/14> + 309.980|date: 2010/01/15> + 307.430|date: 2010/01/19> + 311.090|date: 2010/01/20> + 308.740|date: 2010/01/21> + 328.990|date: 2010/01/22> + 340.710|date: 2010/01/25> + 334.960|date: 2010/01/26> + 335.410|date: 2010/01/27> + 337.050|date: 2010/01/28> + 335.410|date: 2010/01/29> + 328.620|date: 2010/02/01> + 327.490|date: 2010/02/02> + 334.410|date: 2010/02/03> + 331.170|date: 2010/02/04> + 321.870|date: 2010/02/05> + 325.500|date: 2010/02/08> + 328.000|date: 2010/02/09> + 326.510|date: 2010/02/10> + 321.950|date: 2010/02/11> + 326.000|date: 2010/02/12> + 333.480|date: 2010/02/16> + 335.510|date: 2010/02/17> + 340.950|date: 2010/02/18> + 344.480|date: 2010/02/19> + 348.080|date: 2010/02/22> + 346.930|date: 2010/02/23> + 343.000|date: 2010/02/24> + 339.650|date: 2010/02/25> + 344.480|date: 2010/02/26> + 349.980|date: 2010/03/01> + 357.890|date: 2010/03/02> + 363.250|date: 2010/03/03> + 358.010|date: 2010/03/04> + 353.990|date: 2010/03/05> + 358.390|date: 2010/03/08> + 353.950|date: 2010/03/09> + 355.280|date: 2010/03/10> + 357.860|date: 2010/03/11> + 358.450|date: 2010/03/12> + 358.890|date: 2010/03/15> + 356.240|date: 2010/03/16> + 356.050|date: 2010/03/17> + 357.210|date: 2010/03/18> + 357.020|date: 2010/03/19> + 344.830|date: 2010/03/22> + 348.590|date: 2010/03/23> + 348.500|date: 2010/03/24> + 347.600|date: 2010/03/25> + 342.530|date: 2010/03/26> + 341.110|date: 2010/03/29> + 349.430|date: 2010/03/30> + 348.560|date: 2010/03/31> + 351.340|date: 2010/04/01> + 352.750|date: 2010/04/05> + 345.830|date: 2010/04/06> + 344.000|date: 2010/04/07> + 332.390|date: 2010/04/08> + 341.040|date: 2010/04/09> + 352.930|date: 2010/04/12> + 354.010|date: 2010/04/13> + 370.220|date: 2010/04/14> + 385.010|date: 2010/04/15> + 378.980|date: 2010/04/16> + 360.710|date: 2010/04/19> + 364.000|date: 2010/04/20> + 366.310|date: 2010/04/21> + 363.330|date: 2010/04/22> + 369.500|date: 2010/04/23> + 364.890|date: 2010/04/26> + 362.990|date: 2010/04/27> + 360.590|date: 2010/04/28> + 361.510|date: 2010/04/29> + 368.020|date: 2010/04/30> + 363.290|date: 2010/05/03> + 368.510|date: 2010/05/04> + 348.060|date: 2010/05/05> + 345.090|date: 2010/05/06> + 335.270|date: 2010/05/07> + 342.000|date: 2010/05/10> + 339.040|date: 2010/05/11> + 347.010|date: 2010/05/12> + 356.370|date: 2010/05/13> + 347.020|date: 2010/05/14> + 342.940|date: 2010/05/17> + 345.000|date: 2010/05/18> + 330.280|date: 2010/05/19> + 321.190|date: 2010/05/20> + 307.340|date: 2010/05/21> + 325.460|date: 2010/05/24> + 311.010|date: 2010/05/25> + 322.140|date: 2010/05/26> + 326.200|date: 2010/05/27> + 329.420|date: 2010/05/28> + 317.560|date: 2010/06/01> + 325.950|date: 2010/06/02> + 334.160|date: 2010/06/03> + 331.710|date: 2010/06/04> + 326.300|date: 2010/06/07> + 321.360|date: 2010/06/08> + 325.420|date: 2010/06/09> + 325.510|date: 2010/06/10> + 329.500|date: 2010/06/11> + 331.375|date: 2010/06/14> + 328.390|date: 2010/06/15> + 331.600|date: 2010/06/16> + 336.990|date: 2010/06/17> + 340.440|date: 2010/06/18> + 356.600|date: 2010/06/21> + 352.980|date: 2010/06/22> + 344.940|date: 2010/06/23> + 335.820|date: 2010/06/24> + 332.440|date: 2010/06/25> + 339.470|date: 2010/06/28> + 330.000|date: 2010/06/29> + 325.360|date: 2010/06/30> + 315.210|date: 2010/07/01> + 312.530|date: 2010/07/02> + 313.860|date: 2010/07/06> + 316.080|date: 2010/07/07> + 326.330|date: 2010/07/08> + 321.500|date: 2010/07/09> + 317.730|date: 2010/07/12> + 320.990|date: 2010/07/13> + 330.280|date: 2010/07/14> + 338.700|date: 2010/07/15> + 335.460|date: 2010/07/16> + 326.000|date: 2010/07/19> + 318.000|date: 2010/07/20> + 327.160|date: 2010/07/21> + 308.240|date: 2010/07/22> + 315.950|date: 2010/07/23> + 333.980|date: 2010/07/26> + 344.720|date: 2010/07/27> + 333.070|date: 2010/07/28> + 333.000|date: 2010/07/29> + 333.290|date: 2010/08/02> + 335.000|date: 2010/08/03> + 335.020|date: 2010/08/04> + 334.310|date: 2010/08/05> + 333.020|date: 2010/08/09> + 326.520|date: 2010/08/10> + 321.230|date: 2010/08/11> + 316.670|date: 2010/08/13> + 311.270|date: 2010/08/16> + 313.250|date: 2010/08/17> + 312.030|date: 2010/08/19> + 304.510|date: 2010/08/20> high |ticker: ISRG> => 231.510|date: 2009/08/21> + 236.200|date: 2009/08/24> + 234.290|date: 2009/08/25> + 233.080|date: 2009/08/26> + 230.000|date: 2009/08/27> + 228.952|date: 2009/08/28> + 223.740|date: 2009/08/31> + 225.890|date: 2009/09/01> + 216.160|date: 2009/09/02> + 222.260|date: 2009/09/03> + 229.550|date: 2009/09/04> + 244.740|date: 2009/09/09> + 247.333|date: 2009/09/10> + 248.630|date: 2009/09/11> + 242.660|date: 2009/09/14> + 245.850|date: 2009/09/15> + 247.580|date: 2009/09/16> + 253.940|date: 2009/09/17> + 249.400|date: 2009/09/18> + 250.450|date: 2009/09/21> + 250.140|date: 2009/09/22> + 250.000|date: 2009/09/23> + 247.510|date: 2009/09/24> + 258.980|date: 2009/09/25> + 263.490|date: 2009/09/28> + 260.010|date: 2009/09/29> + 265.490|date: 2009/09/30> + 263.000|date: 2009/10/01> + 253.770|date: 2009/10/02> + 255.890|date: 2009/10/05> + 256.980|date: 2009/10/06> + 255.300|date: 2009/10/07> + 259.400|date: 2009/10/08> + 255.810|date: 2009/10/09> + 257.000|date: 2009/10/12> + 258.170|date: 2009/10/13> + 258.100|date: 2009/10/14> + 260.260|date: 2009/10/15> + 257.750|date: 2009/10/16> + 265.410|date: 2009/10/19> + 269.270|date: 2009/10/20> + 256.730|date: 2009/10/21> + 260.400|date: 2009/10/22> + 265.000|date: 2009/10/23> + 263.350|date: 2009/10/26> + 260.660|date: 2009/10/27> + 258.000|date: 2009/10/28> + 260.248|date: 2009/11/05> + 260.910|date: 2009/11/06> + 264.440|date: 2009/11/09> + 267.280|date: 2009/11/10> + 273.700|date: 2009/11/11> + 275.000|date: 2009/11/13> + 281.448|date: 2009/11/16> + 281.692|date: 2009/11/17> + 283.000|date: 2009/11/18> + 279.910|date: 2009/11/19> + 281.680|date: 2009/11/20> + 283.060|date: 2009/11/23> + 281.400|date: 2009/11/24> + 283.090|date: 2009/11/25> + 281.860|date: 2009/11/27> + 281.140|date: 2009/11/30> + 285.210|date: 2009/12/01> + 289.520|date: 2009/12/02> + 294.198|date: 2009/12/03> + 294.730|date: 2009/12/04> + 293.350|date: 2009/12/07> + 288.020|date: 2009/12/08> + 288.340|date: 2009/12/09> + 292.890|date: 2009/12/10> + 294.470|date: 2009/12/11> + 295.776|date: 2009/12/14> + 295.270|date: 2009/12/15> + 295.860|date: 2009/12/16> + 295.720|date: 2009/12/17> + 294.840|date: 2009/12/18> + 291.380|date: 2009/12/21> + 298.000|date: 2009/12/22> + 303.250|date: 2009/12/23> + 305.910|date: 2009/12/24> + 309.090|date: 2009/12/28> + 308.500|date: 2009/12/29> + 308.000|date: 2009/12/30> + 307.830|date: 2009/12/31> + 309.090|date: 2010/01/04> + 309.920|date: 2010/01/05> + 312.790|date: 2010/01/06> + 314.000|date: 2010/01/07> + 312.695|date: 2010/01/08> + 312.500|date: 2010/01/11> + 309.662|date: 2010/01/12> + 308.170|date: 2010/01/13> + 309.750|date: 2010/01/14> + 310.000|date: 2010/01/15> + 317.200|date: 2010/01/19> + 312.540|date: 2010/01/20> + 311.990|date: 2010/01/21> + 346.290|date: 2010/01/22> + 342.630|date: 2010/01/25> + 340.000|date: 2010/01/26> + 339.940|date: 2010/01/27> + 340.950|date: 2010/01/28> + 337.002|date: 2010/01/29> + 331.210|date: 2010/02/01> + 337.880|date: 2010/02/02> + 337.090|date: 2010/02/03> + 333.710|date: 2010/02/04> + 326.450|date: 2010/02/05> + 328.690|date: 2010/02/08> + 329.740|date: 2010/02/09> + 327.410|date: 2010/02/10> + 330.000|date: 2010/02/11> + 332.950|date: 2010/02/12> + 335.290|date: 2010/02/16> + 341.180|date: 2010/02/17> + 344.900|date: 2010/02/18> + 349.500|date: 2010/02/19> + 349.240|date: 2010/02/22> + 349.000|date: 2010/02/23> + 345.270|date: 2010/02/24> + 344.140|date: 2010/02/25> + 349.000|date: 2010/02/26> + 359.150|date: 2010/03/01> + 366.500|date: 2010/03/02> + 367.000|date: 2010/03/03> + 359.480|date: 2010/03/04> + 359.640|date: 2010/03/05> + 359.250|date: 2010/03/08> + 358.880|date: 2010/03/09> + 360.000|date: 2010/03/10> + 358.680|date: 2010/03/11> + 362.300|date: 2010/03/12> + 361.989|date: 2010/03/15> + 358.550|date: 2010/03/16> + 359.000|date: 2010/03/17> + 357.490|date: 2010/03/18> + 360.000|date: 2010/03/19> + 349.980|date: 2010/03/22> + 349.770|date: 2010/03/23> + 349.310|date: 2010/03/24> + 347.690|date: 2010/03/25> + 345.200|date: 2010/03/26> + 348.500|date: 2010/03/29> + 351.000|date: 2010/03/30> + 350.000|date: 2010/03/31> + 352.340|date: 2010/04/01> + 353.990|date: 2010/04/05> + 346.000|date: 2010/04/06> + 344.500|date: 2010/04/07> + 340.660|date: 2010/04/08> + 351.140|date: 2010/04/09> + 354.500|date: 2010/04/12> + 369.800|date: 2010/04/13> + 384.550|date: 2010/04/14> + 393.920|date: 2010/04/15> + 392.990|date: 2010/04/16> + 369.690|date: 2010/04/19> + 368.740|date: 2010/04/20> + 370.709|date: 2010/04/21> + 373.660|date: 2010/04/22> + 370.890|date: 2010/04/23> + 366.940|date: 2010/04/26> + 367.250|date: 2010/04/27> + 362.710|date: 2010/04/28> + 371.660|date: 2010/04/29> + 371.530|date: 2010/04/30> + 373.060|date: 2010/05/03> + 369.500|date: 2010/05/04> + 353.980|date: 2010/05/05> + 349.658|date: 2010/05/06> + 337.990|date: 2010/05/07> + 345.960|date: 2010/05/10> + 347.500|date: 2010/05/11> + 356.310|date: 2010/05/12> + 358.880|date: 2010/05/13> + 349.710|date: 2010/05/14> + 343.890|date: 2010/05/17> + 345.810|date: 2010/05/18> + 335.800|date: 2010/05/19> + 322.850|date: 2010/05/20> + 321.800|date: 2010/05/21> + 325.050|date: 2010/05/24> + 320.250|date: 2010/05/25> + 333.827|date: 2010/05/26> + 330.760|date: 2010/05/27> + 331.110|date: 2010/05/28> + 330.500|date: 2010/06/01> + 334.120|date: 2010/06/02> + 340.000|date: 2010/06/03> + 333.460|date: 2010/06/04> + 327.650|date: 2010/06/07> + 324.460|date: 2010/06/08> + 328.430|date: 2010/06/09> + 331.380|date: 2010/06/10> + 337.740|date: 2010/06/11> + 333.580|date: 2010/06/14> + 333.810|date: 2010/06/15> + 336.550|date: 2010/06/16> + 341.070|date: 2010/06/17> + 350.820|date: 2010/06/18> + 358.890|date: 2010/06/21> + 356.890|date: 2010/06/22> + 344.940|date: 2010/06/23> + 339.380|date: 2010/06/24> + 337.827|date: 2010/06/25> + 339.970|date: 2010/06/28> + 330.170|date: 2010/06/29> + 328.832|date: 2010/06/30> + 317.980|date: 2010/07/01> + 314.340|date: 2010/07/02> + 321.150|date: 2010/07/06> + 322.970|date: 2010/07/07> + 328.450|date: 2010/07/08> + 323.150|date: 2010/07/09> + 319.730|date: 2010/07/12> + 331.750|date: 2010/07/13> + 341.050|date: 2010/07/14> + 340.120|date: 2010/07/15> + 336.580|date: 2010/07/16> + 327.480|date: 2010/07/19> + 326.960|date: 2010/07/20> + 329.940|date: 2010/07/21> + 324.200|date: 2010/07/22> + 334.860|date: 2010/07/23> + 344.590|date: 2010/07/26> + 344.720|date: 2010/07/27> + 337.920|date: 2010/07/28> + 334.020|date: 2010/07/29> + 338.122|date: 2010/08/02> + 337.740|date: 2010/08/03> + 337.560|date: 2010/08/04> + 335.630|date: 2010/08/05> + 334.720|date: 2010/08/09> + 329.679|date: 2010/08/10> + 325.290|date: 2010/08/11> + 318.608|date: 2010/08/13> + 316.720|date: 2010/08/16> + 317.710|date: 2010/08/17> + 313.010|date: 2010/08/19> + 306.900|date: 2010/08/20> low |ticker: ISRG> => 226.170|date: 2009/08/21> + 229.810|date: 2009/08/24> + 228.520|date: 2009/08/25> + 227.770|date: 2009/08/26> + 222.420|date: 2009/08/27> + 221.960|date: 2009/08/28> + 219.510|date: 2009/08/31> + 214.800|date: 2009/09/01> + 211.000|date: 2009/09/02> + 214.810|date: 2009/09/03> + 220.100|date: 2009/09/04> + 229.690|date: 2009/09/09> + 240.130|date: 2009/09/10> + 238.980|date: 2009/09/11> + 237.810|date: 2009/09/14> + 241.000|date: 2009/09/15> + 240.650|date: 2009/09/16> + 243.820|date: 2009/09/17> + 242.655|date: 2009/09/18> + 245.044|date: 2009/09/21> + 243.240|date: 2009/09/22> + 244.810|date: 2009/09/23> + 236.860|date: 2009/09/24> + 238.428|date: 2009/09/25> + 255.970|date: 2009/09/28> + 254.920|date: 2009/09/29> + 253.220|date: 2009/09/30> + 252.360|date: 2009/10/01> + 248.700|date: 2009/10/02> + 250.151|date: 2009/10/05> + 252.000|date: 2009/10/06> + 252.210|date: 2009/10/07> + 248.870|date: 2009/10/08> + 249.190|date: 2009/10/09> + 251.010|date: 2009/10/12> + 241.600|date: 2009/10/13> + 245.150|date: 2009/10/14> + 252.500|date: 2009/10/15> + 253.260|date: 2009/10/16> + 254.820|date: 2009/10/19> + 264.000|date: 2009/10/20> + 241.270|date: 2009/10/21> + 248.500|date: 2009/10/22> + 254.000|date: 2009/10/23> + 257.810|date: 2009/10/26> + 255.556|date: 2009/10/27> + 247.100|date: 2009/10/28> + 252.390|date: 2009/11/05> + 254.860|date: 2009/11/06> + 256.220|date: 2009/11/09> + 262.310|date: 2009/11/10> + 266.480|date: 2009/11/11> + 269.860|date: 2009/11/13> + 274.270|date: 2009/11/16> + 276.070|date: 2009/11/17> + 276.370|date: 2009/11/18> + 275.690|date: 2009/11/19> + 273.150|date: 2009/11/20> + 277.230|date: 2009/11/23> + 277.764|date: 2009/11/24> + 278.240|date: 2009/11/25> + 274.000|date: 2009/11/27> + 276.820|date: 2009/11/30> + 281.510|date: 2009/12/01> + 283.565|date: 2009/12/02> + 286.000|date: 2009/12/03> + 286.870|date: 2009/12/04> + 286.590|date: 2009/12/07> + 283.890|date: 2009/12/08> + 282.270|date: 2009/12/09> + 287.000|date: 2009/12/10> + 290.210|date: 2009/12/11> + 291.810|date: 2009/12/14> + 290.070|date: 2009/12/15> + 293.620|date: 2009/12/16> + 290.480|date: 2009/12/17> + 287.620|date: 2009/12/18> + 284.460|date: 2009/12/21> + 290.296|date: 2009/12/22> + 295.500|date: 2009/12/23> + 300.348|date: 2009/12/24> + 305.500|date: 2009/12/28> + 306.140|date: 2009/12/29> + 305.500|date: 2009/12/30> + 303.320|date: 2009/12/31> + 305.800|date: 2010/01/04> + 304.000|date: 2010/01/05> + 305.450|date: 2010/01/06> + 309.420|date: 2010/01/07> + 308.490|date: 2010/01/08> + 307.400|date: 2010/01/11> + 302.780|date: 2010/01/12> + 301.290|date: 2010/01/13> + 305.460|date: 2010/01/14> + 305.290|date: 2010/01/15> + 307.000|date: 2010/01/19> + 302.890|date: 2010/01/20> + 301.650|date: 2010/01/21> + 328.513|date: 2010/01/22> + 337.000|date: 2010/01/25> + 333.110|date: 2010/01/26> + 333.520|date: 2010/01/27> + 333.341|date: 2010/01/28> + 326.870|date: 2010/01/29> + 323.730|date: 2010/02/01> + 326.630|date: 2010/02/02> + 331.111|date: 2010/02/03> + 321.200|date: 2010/02/04> + 315.520|date: 2010/02/05> + 321.960|date: 2010/02/08> + 324.140|date: 2010/02/09> + 318.110|date: 2010/02/10> + 320.660|date: 2010/02/11> + 324.500|date: 2010/02/12> + 330.400|date: 2010/02/16> + 335.510|date: 2010/02/17> + 339.160|date: 2010/02/18> + 342.180|date: 2010/02/19> + 344.020|date: 2010/02/22> + 341.660|date: 2010/02/23> + 341.010|date: 2010/02/24> + 335.473|date: 2010/02/25> + 341.678|date: 2010/02/26> + 349.080|date: 2010/03/01> + 355.770|date: 2010/03/02> + 361.020|date: 2010/03/03> + 350.500|date: 2010/03/04> + 352.510|date: 2010/03/05> + 355.620|date: 2010/03/08> + 352.250|date: 2010/03/09> + 354.580|date: 2010/03/10> + 354.000|date: 2010/03/11> + 355.760|date: 2010/03/12> + 353.740|date: 2010/03/15> + 354.150|date: 2010/03/16> + 354.230|date: 2010/03/17> + 352.690|date: 2010/03/18> + 347.190|date: 2010/03/19> + 340.680|date: 2010/03/22> + 344.220|date: 2010/03/23> + 343.430|date: 2010/03/24> + 341.480|date: 2010/03/25> + 338.520|date: 2010/03/26> + 340.200|date: 2010/03/29> + 341.900|date: 2010/03/30> + 345.050|date: 2010/03/31> + 345.970|date: 2010/04/01> + 344.500|date: 2010/04/05> + 342.900|date: 2010/04/06> + 331.800|date: 2010/04/07> + 330.050|date: 2010/04/08> + 340.260|date: 2010/04/09> + 350.590|date: 2010/04/12> + 354.010|date: 2010/04/13> + 369.025|date: 2010/04/14> + 378.810|date: 2010/04/15> + 359.870|date: 2010/04/16> + 355.200|date: 2010/04/19> + 362.710|date: 2010/04/20> + 362.002|date: 2010/04/21> + 360.500|date: 2010/04/22> + 363.760|date: 2010/04/23> + 358.480|date: 2010/04/26> + 356.200|date: 2010/04/27> + 359.000|date: 2010/04/28> + 361.000|date: 2010/04/29> + 360.560|date: 2010/04/30> + 362.300|date: 2010/05/03> + 359.010|date: 2010/05/04> + 341.100|date: 2010/05/05> + 314.155|date: 2010/05/06> + 311.390|date: 2010/05/07> + 338.060|date: 2010/05/10> + 338.000|date: 2010/05/11> + 347.010|date: 2010/05/12> + 350.000|date: 2010/05/13> + 336.160|date: 2010/05/14> + 334.370|date: 2010/05/17> + 331.800|date: 2010/05/18> + 322.390|date: 2010/05/19> + 310.640|date: 2010/05/20> + 301.050|date: 2010/05/21> + 315.270|date: 2010/05/24> + 304.608|date: 2010/05/25> + 306.600|date: 2010/05/26> + 321.000|date: 2010/05/27> + 320.600|date: 2010/05/28> + 317.570|date: 2010/06/01> + 323.260|date: 2010/06/02> + 334.130|date: 2010/06/03> + 324.090|date: 2010/06/04> + 320.270|date: 2010/06/07> + 316.490|date: 2010/06/08> + 320.470|date: 2010/06/09> + 322.140|date: 2010/06/10> + 326.590|date: 2010/06/11> + 325.810|date: 2010/06/14> + 324.920|date: 2010/06/15> + 330.590|date: 2010/06/16> + 334.000|date: 2010/06/17> + 338.010|date: 2010/06/18> + 349.140|date: 2010/06/21> + 343.770|date: 2010/06/22> + 336.000|date: 2010/06/23> + 330.710|date: 2010/06/24> + 330.010|date: 2010/06/25> + 331.050|date: 2010/06/28> + 317.810|date: 2010/06/29> + 315.050|date: 2010/06/30> + 301.660|date: 2010/07/01> + 306.460|date: 2010/07/02> + 312.300|date: 2010/07/06> + 314.710|date: 2010/07/07> + 318.000|date: 2010/07/08> + 316.728|date: 2010/07/09> + 315.750|date: 2010/07/12> + 319.010|date: 2010/07/13> + 330.030|date: 2010/07/14> + 332.230|date: 2010/07/15> + 323.960|date: 2010/07/16> + 320.650|date: 2010/07/19> + 318.000|date: 2010/07/20> + 314.000|date: 2010/07/21> + 306.810|date: 2010/07/22> + 315.930|date: 2010/07/23> + 333.200|date: 2010/07/26> + 332.101|date: 2010/07/27> + 328.350|date: 2010/07/28> + 322.280|date: 2010/07/29> + 332.000|date: 2010/08/02> + 332.950|date: 2010/08/03> + 333.920|date: 2010/08/04> + 330.411|date: 2010/08/05> + 329.180|date: 2010/08/09> + 322.820|date: 2010/08/10> + 314.520|date: 2010/08/11> + 314.100|date: 2010/08/13> + 308.690|date: 2010/08/16> + 309.690|date: 2010/08/17> + 303.930|date: 2010/08/19> + 292.000|date: 2010/08/20> close |ticker: ISRG> => 230.740|date: 2009/08/21> + 230.870|date: 2009/08/24> + 229.420|date: 2009/08/25> + 228.750|date: 2009/08/26> + 225.810|date: 2009/08/27> + 224.900|date: 2009/08/28> + 222.710|date: 2009/08/31> + 215.390|date: 2009/09/01> + 215.890|date: 2009/09/02> + 221.820|date: 2009/09/03> + 227.410|date: 2009/09/04> + 242.460|date: 2009/09/09> + 245.630|date: 2009/09/10> + 240.400|date: 2009/09/11> + 242.660|date: 2009/09/14> + 243.470|date: 2009/09/15> + 247.120|date: 2009/09/16> + 244.690|date: 2009/09/17> + 247.920|date: 2009/09/18> + 246.530|date: 2009/09/21> + 246.510|date: 2009/09/22> + 244.830|date: 2009/09/23> + 242.000|date: 2009/09/24> + 257.500|date: 2009/09/25> + 259.000|date: 2009/09/28> + 256.590|date: 2009/09/29> + 262.250|date: 2009/09/30> + 252.420|date: 2009/10/01> + 252.140|date: 2009/10/02> + 255.070|date: 2009/10/05> + 254.660|date: 2009/10/06> + 255.250|date: 2009/10/07> + 250.380|date: 2009/10/08> + 253.990|date: 2009/10/09> + 254.000|date: 2009/10/12> + 249.640|date: 2009/10/13> + 257.490|date: 2009/10/14> + 259.330|date: 2009/10/15> + 255.430|date: 2009/10/16> + 264.400|date: 2009/10/19> + 267.450|date: 2009/10/20> + 252.310|date: 2009/10/21> + 259.120|date: 2009/10/22> + 262.960|date: 2009/10/23> + 260.470|date: 2009/10/26> + 258.000|date: 2009/10/27> + 247.510|date: 2009/10/28> + 259.910|date: 2009/11/05> + 256.000|date: 2009/11/06> + 264.110|date: 2009/11/09> + 266.600|date: 2009/11/10> + 272.450|date: 2009/11/11> + 274.520|date: 2009/11/13> + 280.070|date: 2009/11/16> + 281.580|date: 2009/11/17> + 279.630|date: 2009/11/18> + 278.680|date: 2009/11/19> + 276.440|date: 2009/11/20> + 280.800|date: 2009/11/23> + 278.850|date: 2009/11/24> + 282.650|date: 2009/11/25> + 280.110|date: 2009/11/27> + 280.540|date: 2009/11/30> + 284.900|date: 2009/12/01> + 287.640|date: 2009/12/02> + 288.660|date: 2009/12/03> + 292.000|date: 2009/12/04> + 288.550|date: 2009/12/07> + 287.030|date: 2009/12/08> + 287.160|date: 2009/12/09> + 291.890|date: 2009/12/10> + 292.290|date: 2009/12/11> + 292.910|date: 2009/12/14> + 292.120|date: 2009/12/15> + 294.220|date: 2009/12/16> + 292.260|date: 2009/12/17> + 289.170|date: 2009/12/18> + 290.570|date: 2009/12/21> + 297.520|date: 2009/12/22> + 302.180|date: 2009/12/23> + 305.870|date: 2009/12/24> + 306.510|date: 2009/12/28> + 306.580|date: 2009/12/29> + 305.940|date: 2009/12/30> + 303.430|date: 2009/12/31> + 308.770|date: 2010/01/04> + 307.380|date: 2010/01/05> + 311.840|date: 2010/01/06> + 310.670|date: 2010/01/07> + 308.960|date: 2010/01/08> + 311.290|date: 2010/01/11> + 304.390|date: 2010/01/12> + 306.040|date: 2010/01/13> + 308.000|date: 2010/01/14> + 308.580|date: 2010/01/15> + 310.810|date: 2010/01/19> + 308.990|date: 2010/01/20> + 304.490|date: 2010/01/21> + 340.350|date: 2010/01/22> + 338.510|date: 2010/01/25> + 335.450|date: 2010/01/26> + 339.210|date: 2010/01/27> + 335.010|date: 2010/01/28> + 328.060|date: 2010/01/29> + 328.650|date: 2010/02/01> + 335.590|date: 2010/02/02> + 332.240|date: 2010/02/03> + 321.200|date: 2010/02/04> + 325.410|date: 2010/02/05> + 323.950|date: 2010/02/08> + 326.840|date: 2010/02/09> + 321.950|date: 2010/02/10> + 329.770|date: 2010/02/11> + 331.820|date: 2010/02/12> + 334.300|date: 2010/02/16> + 341.150|date: 2010/02/17> + 344.750|date: 2010/02/18> + 346.520|date: 2010/02/19> + 346.990|date: 2010/02/22> + 342.680|date: 2010/02/23> + 344.210|date: 2010/02/24> + 343.810|date: 2010/02/25> + 347.140|date: 2010/02/26> + 358.630|date: 2010/03/01> + 361.300|date: 2010/03/02> + 362.800|date: 2010/03/03> + 354.490|date: 2010/03/04> + 358.400|date: 2010/03/05> + 355.970|date: 2010/03/08> + 355.660|date: 2010/03/09> + 357.440|date: 2010/03/10> + 357.800|date: 2010/03/11> + 358.900|date: 2010/03/12> + 356.000|date: 2010/03/15> + 355.510|date: 2010/03/16> + 356.180|date: 2010/03/17> + 353.590|date: 2010/03/18> + 349.180|date: 2010/03/19> + 347.800|date: 2010/03/22> + 348.970|date: 2010/03/23> + 346.120|date: 2010/03/24> + 342.060|date: 2010/03/25> + 342.000|date: 2010/03/26> + 347.790|date: 2010/03/29> + 348.910|date: 2010/03/30> + 348.130|date: 2010/03/31> + 349.600|date: 2010/04/01> + 345.800|date: 2010/04/05> + 343.300|date: 2010/04/06> + 333.370|date: 2010/04/07> + 340.100|date: 2010/04/08> + 350.620|date: 2010/04/09> + 354.210|date: 2010/04/12> + 367.430|date: 2010/04/13> + 383.950|date: 2010/04/14> + 388.010|date: 2010/04/15> + 360.390|date: 2010/04/16> + 361.980|date: 2010/04/19> + 366.680|date: 2010/04/20> + 365.980|date: 2010/04/21> + 368.730|date: 2010/04/22> + 364.980|date: 2010/04/23> + 362.170|date: 2010/04/26> + 357.800|date: 2010/04/27> + 360.090|date: 2010/04/28> + 368.380|date: 2010/04/29> + 360.560|date: 2010/04/30> + 372.220|date: 2010/05/03> + 361.720|date: 2010/05/04> + 346.940|date: 2010/05/05> + 337.290|date: 2010/05/06> + 324.320|date: 2010/05/07> + 344.440|date: 2010/05/10> + 344.790|date: 2010/05/11> + 354.500|date: 2010/05/12> + 350.810|date: 2010/05/13> + 340.120|date: 2010/05/14> + 341.100|date: 2010/05/17> + 332.480|date: 2010/05/18> + 328.770|date: 2010/05/19> + 311.905|date: 2010/05/20> + 321.080|date: 2010/05/21> + 316.360|date: 2010/05/24> + 319.160|date: 2010/05/25> + 317.470|date: 2010/05/26> + 330.450|date: 2010/05/27> + 322.770|date: 2010/05/28> + 324.170|date: 2010/06/01> + 334.120|date: 2010/06/02> + 337.380|date: 2010/06/03> + 324.670|date: 2010/06/04> + 321.030|date: 2010/06/07> + 322.630|date: 2010/06/08> + 321.220|date: 2010/06/09> + 330.950|date: 2010/06/10> + 337.110|date: 2010/06/11> + 327.400|date: 2010/06/14> + 333.410|date: 2010/06/15> + 334.430|date: 2010/06/16> + 340.330|date: 2010/06/17> + 349.900|date: 2010/06/18> + 351.290|date: 2010/06/21> + 345.090|date: 2010/06/22> + 338.420|date: 2010/06/23> + 331.910|date: 2010/06/24> + 337.420|date: 2010/06/25> + 335.600|date: 2010/06/28> + 324.850|date: 2010/06/29> + 315.620|date: 2010/06/30> + 312.070|date: 2010/07/01> + 309.900|date: 2010/07/02> + 314.940|date: 2010/07/06> + 322.220|date: 2010/07/07> + 321.250|date: 2010/07/08> + 318.890|date: 2010/07/09> + 317.470|date: 2010/07/12> + 329.620|date: 2010/07/13> + 337.770|date: 2010/07/14> + 335.670|date: 2010/07/15> + 324.610|date: 2010/07/16> + 323.080|date: 2010/07/19> + 326.090|date: 2010/07/20> + 316.100|date: 2010/07/21> + 316.980|date: 2010/07/22> + 334.370|date: 2010/07/23> + 340.510|date: 2010/07/26> + 335.460|date: 2010/07/27> + 330.070|date: 2010/07/28> + 327.250|date: 2010/07/29> + 336.810|date: 2010/08/02> + 334.640|date: 2010/08/03> + 335.350|date: 2010/08/04> + 334.920|date: 2010/08/05> + 331.420|date: 2010/08/09> + 327.630|date: 2010/08/10> + 317.000|date: 2010/08/11> + 315.700|date: 2010/08/13> + 309.350|date: 2010/08/16> + 316.920|date: 2010/08/17> + 306.500|date: 2010/08/19> + 293.500|date: 2010/08/20> volume |ticker: ISRG> => 5142.000|date: 2009/08/21> + 5700.000|date: 2009/08/24> + 3852.000|date: 2009/08/25> + 3155.000|date: 2009/08/26> + 6305.000|date: 2009/08/27> + 3992.000|date: 2009/08/28> + 4886.000|date: 2009/08/31> + 8269.000|date: 2009/09/01> + 7166.000|date: 2009/09/02> + 5602.000|date: 2009/09/03> + 8256.000|date: 2009/09/04> + 13458.000|date: 2009/09/09> + 8989.000|date: 2009/09/10> + 8824.000|date: 2009/09/11> + 4177.000|date: 2009/09/14> + 6519.000|date: 2009/09/15> + 4843.000|date: 2009/09/16> + 7262.000|date: 2009/09/17> + 7070.000|date: 2009/09/18> + 4597.000|date: 2009/09/21> + 3190.000|date: 2009/09/22> + 4807.000|date: 2009/09/23> + 5353.000|date: 2009/09/24> + 20101.000|date: 2009/09/25> + 9507.000|date: 2009/09/28> + 4281.000|date: 2009/09/29> + 8399.000|date: 2009/09/30> + 8888.000|date: 2009/10/01> + 3811.000|date: 2009/10/02> + 5257.000|date: 2009/10/05> + 7345.000|date: 2009/10/06> + 3684.000|date: 2009/10/07> + 11646.000|date: 2009/10/08> + 7379.000|date: 2009/10/09> + 3245.000|date: 2009/10/12> + 16432.000|date: 2009/10/13> + 10946.000|date: 2009/10/14> + 6692.000|date: 2009/10/15> + 5714.000|date: 2009/10/16> + 8422.000|date: 2009/10/19> + 17885.000|date: 2009/10/20> + 34774.000|date: 2009/10/21> + 11182.000|date: 2009/10/22> + 10598.000|date: 2009/10/23> + 8524.000|date: 2009/10/26> + 5359.000|date: 2009/10/27> + 4345.000|date: 2009/10/28> + 5571.000|date: 2009/11/05> + 4517.000|date: 2009/11/06> + 4680.000|date: 2009/11/09> + 3236.000|date: 2009/11/10> + 7318.000|date: 2009/11/11> + 3646.000|date: 2009/11/13> + 6807.000|date: 2009/11/16> + 3886.000|date: 2009/11/17> + 5069.000|date: 2009/11/18> + 4807.000|date: 2009/11/19> + 7916.000|date: 2009/11/20> + 4683.000|date: 2009/11/23> + 3444.000|date: 2009/11/24> + 3498.000|date: 2009/11/25> + 3064.000|date: 2009/11/27> + 3797.000|date: 2009/11/30> + 4278.000|date: 2009/12/01> + 3378.000|date: 2009/12/02> + 6373.000|date: 2009/12/03> + 5245.000|date: 2009/12/04> + 3020.000|date: 2009/12/07> + 9665.000|date: 2009/12/08> + 3722.000|date: 2009/12/09> + 4007.000|date: 2009/12/10> + 2939.000|date: 2009/12/11> + 3982.000|date: 2009/12/14> + 3299.000|date: 2009/12/15> + 3337.000|date: 2009/12/16> + 2963.000|date: 2009/12/17> + 6427.000|date: 2009/12/18> + 5700.000|date: 2009/12/21> + 4397.000|date: 2009/12/22> + 5394.000|date: 2009/12/23> + 1530.000|date: 2009/12/24> + 2435.000|date: 2009/12/28> + 2701.000|date: 2009/12/29> + 2526.000|date: 2009/12/30> + 2174.000|date: 2009/12/31> + 3370.000|date: 2010/01/04> + 4100.000|date: 2010/01/05> + 5553.000|date: 2010/01/06> + 2946.000|date: 2010/01/07> + 2952.000|date: 2010/01/08> + 3171.000|date: 2010/01/11> + 4434.000|date: 2010/01/12> + 4357.000|date: 2010/01/13> + 3066.000|date: 2010/01/14> + 5475.000|date: 2010/01/15> + 6942.000|date: 2010/01/19> + 8659.000|date: 2010/01/20> + 12114.000|date: 2010/01/21> + 26668.000|date: 2010/01/22> + 6580.000|date: 2010/01/25> + 7030.000|date: 2010/01/26> + 5495.000|date: 2010/01/27> + 5492.000|date: 2010/01/28> + 6443.000|date: 2010/01/29> + 4801.000|date: 2010/02/01> + 4791.000|date: 2010/02/02> + 5056.000|date: 2010/02/03> + 5673.000|date: 2010/02/04> + 7727.000|date: 2010/02/05> + 3729.000|date: 2010/02/08> + 3297.000|date: 2010/02/09> + 3746.000|date: 2010/02/10> + 4224.000|date: 2010/02/11> + 4214.000|date: 2010/02/12> + 3749.000|date: 2010/02/16> + 6209.000|date: 2010/02/17> + 4349.000|date: 2010/02/18> + 6058.000|date: 2010/02/19> + 3836.000|date: 2010/02/22> + 3818.000|date: 2010/02/23> + 3313.000|date: 2010/02/24> + 3735.000|date: 2010/02/25> + 3467.000|date: 2010/02/26> + 5488.000|date: 2010/03/01> + 6546.000|date: 2010/03/02> + 4539.000|date: 2010/03/03> + 5809.000|date: 2010/03/04> + 3410.000|date: 2010/03/05> + 2208.000|date: 2010/03/08> + 2549.000|date: 2010/03/09> + 3027.000|date: 2010/03/10> + 2391.000|date: 2010/03/11> + 3988.000|date: 2010/03/12> + 3151.000|date: 2010/03/15> + 2887.000|date: 2010/03/16> + 4023.000|date: 2010/03/17> + 2992.000|date: 2010/03/18> + 8749.000|date: 2010/03/19> + 5805.000|date: 2010/03/22> + 4438.000|date: 2010/03/23> + 4571.000|date: 2010/03/24> + 5170.000|date: 2010/03/25> + 4641.000|date: 2010/03/26> + 4437.000|date: 2010/03/29> + 3693.000|date: 2010/03/30> + 2702.000|date: 2010/03/31> + 2776.000|date: 2010/04/01> + 4837.000|date: 2010/04/05> + 4579.000|date: 2010/04/06> + 8457.000|date: 2010/04/07> + 6695.000|date: 2010/04/08> + 6803.000|date: 2010/04/09> + 5497.000|date: 2010/04/12> + 15763.000|date: 2010/04/13> + 12487.000|date: 2010/04/14> + 16116.000|date: 2010/04/15> + 24669.000|date: 2010/04/16> + 10288.000|date: 2010/04/19> + 5973.000|date: 2010/04/20> + 8022.000|date: 2010/04/21> + 6878.000|date: 2010/04/22> + 4816.000|date: 2010/04/23> + 4223.000|date: 2010/04/26> + 4728.000|date: 2010/04/27> + 3569.000|date: 2010/04/28> + 3880.000|date: 2010/04/29> + 3634.000|date: 2010/04/30> + 5318.000|date: 2010/05/03> + 4605.000|date: 2010/05/04> + 8882.000|date: 2010/05/05> + 9982.000|date: 2010/05/06> + 12870.000|date: 2010/05/07> + 7369.000|date: 2010/05/10> + 3613.000|date: 2010/05/11> + 4285.000|date: 2010/05/12> + 2664.000|date: 2010/05/13> + 4084.000|date: 2010/05/14> + 3985.000|date: 2010/05/17> + 3969.000|date: 2010/05/18> + 5681.000|date: 2010/05/19> + 6753.000|date: 2010/05/20> + 11023.000|date: 2010/05/21> + 5422.000|date: 2010/05/24> + 8653.000|date: 2010/05/25> + 12827.000|date: 2010/05/26> + 5318.000|date: 2010/05/27> + 4377.000|date: 2010/05/28> + 5585.000|date: 2010/06/01> + 5746.000|date: 2010/06/02> + 3895.000|date: 2010/06/03> + 4883.000|date: 2010/06/04> + 4796.000|date: 2010/06/07> + 4642.000|date: 2010/06/08> + 3474.000|date: 2010/06/09> + 3923.000|date: 2010/06/10> + 4069.000|date: 2010/06/11> + 5184.000|date: 2010/06/14> + 4204.000|date: 2010/06/15> + 2521.000|date: 2010/06/16> + 3779.000|date: 2010/06/17> + 7373.000|date: 2010/06/18> + 4530.000|date: 2010/06/21> + 5556.000|date: 2010/06/22> + 6497.000|date: 2010/06/23> + 3621.000|date: 2010/06/24> + 5003.000|date: 2010/06/25> + 2195.000|date: 2010/06/28> + 5750.000|date: 2010/06/29> + 6062.000|date: 2010/06/30> + 9634.000|date: 2010/07/01> + 4277.000|date: 2010/07/02> + 4368.000|date: 2010/07/06> + 5063.000|date: 2010/07/07> + 4563.000|date: 2010/07/08> + 6300.000|date: 2010/07/09> + 4690.000|date: 2010/07/12> + 5355.000|date: 2010/07/13> + 6595.000|date: 2010/07/14> + 4933.000|date: 2010/07/15> + 5621.000|date: 2010/07/16> + 6106.000|date: 2010/07/19> + 6777.000|date: 2010/07/20> + 12700.000|date: 2010/07/21> + 21463.000|date: 2010/07/22> + 8602.000|date: 2010/07/23> + 7701.000|date: 2010/07/26> + 5226.000|date: 2010/07/27> + 4488.000|date: 2010/07/28> + 3881.000|date: 2010/07/29> + 6332.000|date: 2010/08/02> + 3171.000|date: 2010/08/03> + 3224.000|date: 2010/08/04> + 3322.000|date: 2010/08/05> + 3240.000|date: 2010/08/09> + 3583.000|date: 2010/08/10> + 4729.000|date: 2010/08/11> + 2843.000|date: 2010/08/13> + 4293.000|date: 2010/08/16> + 5077.000|date: 2010/08/17> + 5010.000|date: 2010/08/19> + 10785.000|date: 2010/08/20> open |ticker: ITT> => 50.010|date: 2009/08/21> + 51.140|date: 2009/08/24> + 51.500|date: 2009/08/25> + 51.040|date: 2009/08/26> + 50.880|date: 2009/08/27> + 51.570|date: 2009/08/28> + 50.400|date: 2009/08/31> + 49.830|date: 2009/09/01> + 49.640|date: 2009/09/02> + 49.900|date: 2009/09/03> + 50.660|date: 2009/09/04> + 51.000|date: 2009/09/09> + 51.430|date: 2009/09/10> + 50.810|date: 2009/09/11> + 51.000|date: 2009/09/14> + 51.100|date: 2009/09/15> + 50.590|date: 2009/09/16> + 50.820|date: 2009/09/17> + 51.990|date: 2009/09/18> + 51.630|date: 2009/09/21> + 52.200|date: 2009/09/22> + 52.530|date: 2009/09/23> + 52.190|date: 2009/09/24> + 51.270|date: 2009/09/25> + 51.590|date: 2009/09/28> + 51.940|date: 2009/09/29> + 52.440|date: 2009/09/30> + 52.050|date: 2009/10/01> + 49.860|date: 2009/10/02> + 48.670|date: 2009/10/05> + 49.650|date: 2009/10/06> + 49.860|date: 2009/10/07> + 50.060|date: 2009/10/08> + 50.330|date: 2009/10/09> + 52.140|date: 2009/10/12> + 51.430|date: 2009/10/13> + 53.360|date: 2009/10/14> + 54.610|date: 2009/10/15> + 54.020|date: 2009/10/16> + 55.270|date: 2009/10/19> + 56.730|date: 2009/10/20> + 55.530|date: 2009/10/21> + 54.610|date: 2009/10/22> + 55.650|date: 2009/10/23> + 54.820|date: 2009/10/26> + 54.740|date: 2009/10/27> + 53.670|date: 2009/10/28> + 51.340|date: 2009/11/05> + 51.540|date: 2009/11/06> + 52.010|date: 2009/11/09> + 52.720|date: 2009/11/10> + 52.710|date: 2009/11/11> + 52.980|date: 2009/11/12> + 52.570|date: 2009/11/13> + 52.740|date: 2009/11/16> + 53.650|date: 2009/11/17> + 52.860|date: 2009/11/18> + 52.020|date: 2009/11/19> + 50.340|date: 2009/11/20> + 51.260|date: 2009/11/23> + 51.510|date: 2009/11/24> + 52.060|date: 2009/11/25> + 50.980|date: 2009/11/27> + 51.920|date: 2009/11/30> + 52.140|date: 2009/12/01> + 52.140|date: 2009/12/02> + 51.520|date: 2009/12/03> + 51.900|date: 2009/12/04> + 52.100|date: 2009/12/07> + 52.290|date: 2009/12/08> + 51.530|date: 2009/12/09> + 51.180|date: 2009/12/10> + 51.070|date: 2009/12/11> + 51.710|date: 2009/12/14> + 52.380|date: 2009/12/15> + 52.270|date: 2009/12/16> + 51.680|date: 2009/12/17> + 51.570|date: 2009/12/18> + 50.680|date: 2009/12/21> + 50.760|date: 2009/12/22> + 50.420|date: 2009/12/23> + 50.120|date: 2009/12/24> + 50.940|date: 2009/12/28> + 50.840|date: 2009/12/29> + 50.740|date: 2009/12/30> + 50.610|date: 2009/12/31> + 50.200|date: 2010/01/04> + 49.370|date: 2010/01/05> + 48.650|date: 2010/01/06> + 48.540|date: 2010/01/07> + 48.710|date: 2010/01/08> + 50.650|date: 2010/01/11> + 50.440|date: 2010/01/12> + 49.640|date: 2010/01/13> + 50.700|date: 2010/01/14> + 51.190|date: 2010/01/15> + 51.330|date: 2010/01/19> + 51.010|date: 2010/01/20> + 50.610|date: 2010/01/21> + 49.360|date: 2010/01/22> + 49.300|date: 2010/01/25> + 49.150|date: 2010/01/26> + 48.800|date: 2010/01/27> + 49.600|date: 2010/01/28> + 49.250|date: 2010/01/29> + 48.570|date: 2010/02/01> + 48.950|date: 2010/02/02> + 48.800|date: 2010/02/03> + 49.540|date: 2010/02/04> + 48.940|date: 2010/02/05> + 48.550|date: 2010/02/08> + 48.060|date: 2010/02/09> + 48.590|date: 2010/02/10> + 48.090|date: 2010/02/11> + 48.550|date: 2010/02/12> + 49.870|date: 2010/02/16> + 49.910|date: 2010/02/17> + 49.430|date: 2010/02/18> + 50.810|date: 2010/02/19> + 51.550|date: 2010/02/22> + 51.630|date: 2010/02/23> + 51.310|date: 2010/02/24> + 50.570|date: 2010/02/25> + 51.110|date: 2010/02/26> + 51.270|date: 2010/03/01> + 52.120|date: 2010/03/02> + 52.220|date: 2010/03/03> + 51.380|date: 2010/03/04> + 52.640|date: 2010/03/05> + 53.300|date: 2010/03/08> + 52.890|date: 2010/03/09> + 53.210|date: 2010/03/10> + 52.910|date: 2010/03/11> + 53.170|date: 2010/03/12> + 52.860|date: 2010/03/15> + 52.960|date: 2010/03/16> + 53.370|date: 2010/03/17> + 53.630|date: 2010/03/18> + 52.830|date: 2010/03/19> + 52.380|date: 2010/03/22> + 53.000|date: 2010/03/23> + 53.190|date: 2010/03/24> + 53.080|date: 2010/03/25> + 52.670|date: 2010/03/26> + 53.890|date: 2010/03/29> + 54.130|date: 2010/03/30> + 53.580|date: 2010/03/31> + 53.930|date: 2010/04/01> + 54.250|date: 2010/04/05> + 54.260|date: 2010/04/06> + 53.660|date: 2010/04/07> + 53.650|date: 2010/04/08> + 54.140|date: 2010/04/09> + 54.260|date: 2010/04/12> + 54.790|date: 2010/04/13> + 55.310|date: 2010/04/14> + 55.680|date: 2010/04/15> + 55.820|date: 2010/04/16> + 55.790|date: 2010/04/19> + 56.310|date: 2010/04/20> + 56.660|date: 2010/04/21> + 56.650|date: 2010/04/22> + 57.730|date: 2010/04/23> + 57.330|date: 2010/04/26> + 56.860|date: 2010/04/27> + 56.770|date: 2010/04/28> + 56.900|date: 2010/04/29> + 57.730|date: 2010/04/30> + 55.820|date: 2010/05/03> + 55.160|date: 2010/05/04> + 53.220|date: 2010/05/05> + 53.240|date: 2010/05/06> + 51.420|date: 2010/05/07> + 51.800|date: 2010/05/10> + 52.010|date: 2010/05/11> + 52.680|date: 2010/05/12> + 53.010|date: 2010/05/13> + 52.010|date: 2010/05/14> + 51.960|date: 2010/05/17> + 52.270|date: 2010/05/18> + 50.440|date: 2010/05/19> + 48.780|date: 2010/05/20> + 46.730|date: 2010/05/21> + 48.260|date: 2010/05/24> + 46.640|date: 2010/05/25> + 48.130|date: 2010/05/26> + 48.920|date: 2010/05/27> + 48.810|date: 2010/05/28> + 47.770|date: 2010/06/01> + 47.500|date: 2010/06/02> + 48.120|date: 2010/06/03> + 47.100|date: 2010/06/04> + 46.080|date: 2010/06/07> + 44.830|date: 2010/06/08> + 45.320|date: 2010/06/09> + 46.210|date: 2010/06/10> + 46.020|date: 2010/06/11> + 47.180|date: 2010/06/14> + 47.790|date: 2010/06/15> + 48.070|date: 2010/06/16> + 48.280|date: 2010/06/17> + 48.510|date: 2010/06/18> + 49.360|date: 2010/06/21> + 48.280|date: 2010/06/22> + 47.650|date: 2010/06/23> + 47.100|date: 2010/06/24> + 46.820|date: 2010/06/25> + 46.900|date: 2010/06/28> + 45.830|date: 2010/06/29> + 44.530|date: 2010/06/30> + 44.810|date: 2010/07/01> + 44.790|date: 2010/07/02> + 45.300|date: 2010/07/06> + 44.770|date: 2010/07/07> + 46.410|date: 2010/07/08> + 47.030|date: 2010/07/09> + 46.850|date: 2010/07/12> + 46.840|date: 2010/07/13> + 47.140|date: 2010/07/14> + 47.280|date: 2010/07/15> + 46.540|date: 2010/07/16> + 45.750|date: 2010/07/19> + 45.540|date: 2010/07/20> + 47.180|date: 2010/07/21> + 47.280|date: 2010/07/22> + 48.730|date: 2010/07/23> + 49.440|date: 2010/07/26> + 50.780|date: 2010/07/27> + 49.730|date: 2010/07/28> + 50.110|date: 2010/07/29> + 46.490|date: 2010/07/30> + 47.670|date: 2010/08/02> + 46.670|date: 2010/08/03> + 46.610|date: 2010/08/04> + 46.290|date: 2010/08/05> + 46.020|date: 2010/08/06> + 46.130|date: 2010/08/09> + 46.290|date: 2010/08/10> + 45.000|date: 2010/08/11> + 43.240|date: 2010/08/12> + 44.200|date: 2010/08/13> + 44.220|date: 2010/08/16> + 44.780|date: 2010/08/17> + 44.240|date: 2010/08/19> + 43.650|date: 2010/08/20> high |ticker: ITT> => 51.000|date: 2009/08/21> + 51.362|date: 2009/08/24> + 51.810|date: 2009/08/25> + 51.270|date: 2009/08/26> + 51.340|date: 2009/08/27> + 51.640|date: 2009/08/28> + 50.430|date: 2009/08/31> + 51.000|date: 2009/09/01> + 49.980|date: 2009/09/02> + 50.660|date: 2009/09/03> + 51.220|date: 2009/09/04> + 51.610|date: 2009/09/09> + 51.850|date: 2009/09/10> + 51.490|date: 2009/09/11> + 51.570|date: 2009/09/14> + 51.860|date: 2009/09/15> + 51.230|date: 2009/09/16> + 51.910|date: 2009/09/17> + 52.200|date: 2009/09/18> + 52.020|date: 2009/09/21> + 52.710|date: 2009/09/22> + 52.530|date: 2009/09/23> + 52.270|date: 2009/09/24> + 51.950|date: 2009/09/25> + 52.240|date: 2009/09/28> + 52.480|date: 2009/09/29> + 52.560|date: 2009/09/30> + 52.270|date: 2009/10/01> + 50.210|date: 2009/10/02> + 49.490|date: 2009/10/05> + 50.200|date: 2009/10/06> + 49.890|date: 2009/10/07> + 50.330|date: 2009/10/08> + 52.250|date: 2009/10/09> + 52.360|date: 2009/10/12> + 54.070|date: 2009/10/13> + 55.000|date: 2009/10/14> + 55.000|date: 2009/10/15> + 54.560|date: 2009/10/16> + 56.950|date: 2009/10/19> + 56.730|date: 2009/10/20> + 55.830|date: 2009/10/21> + 55.500|date: 2009/10/22> + 55.740|date: 2009/10/23> + 55.690|date: 2009/10/26> + 55.420|date: 2009/10/27> + 54.550|date: 2009/10/28> + 52.410|date: 2009/11/05> + 52.230|date: 2009/11/06> + 53.010|date: 2009/11/09> + 53.060|date: 2009/11/10> + 53.150|date: 2009/11/11> + 53.200|date: 2009/11/12> + 52.960|date: 2009/11/13> + 53.940|date: 2009/11/16> + 54.040|date: 2009/11/17> + 52.930|date: 2009/11/18> + 52.140|date: 2009/11/19> + 50.980|date: 2009/11/20> + 51.790|date: 2009/11/23> + 52.190|date: 2009/11/24> + 52.550|date: 2009/11/25> + 52.120|date: 2009/11/27> + 51.920|date: 2009/11/30> + 52.530|date: 2009/12/01> + 52.440|date: 2009/12/02> + 52.230|date: 2009/12/03> + 52.400|date: 2009/12/04> + 52.790|date: 2009/12/07> + 52.290|date: 2009/12/08> + 51.540|date: 2009/12/09> + 51.550|date: 2009/12/10> + 51.690|date: 2009/12/11> + 52.590|date: 2009/12/14> + 52.620|date: 2009/12/15> + 52.470|date: 2009/12/16> + 51.980|date: 2009/12/17> + 51.600|date: 2009/12/18> + 51.050|date: 2009/12/21> + 50.760|date: 2009/12/22> + 50.420|date: 2009/12/23> + 50.790|date: 2009/12/24> + 50.940|date: 2009/12/28> + 50.950|date: 2009/12/29> + 50.810|date: 2009/12/30> + 50.720|date: 2009/12/31> + 50.200|date: 2010/01/04> + 49.490|date: 2010/01/05> + 49.080|date: 2010/01/06> + 49.400|date: 2010/01/07> + 50.800|date: 2010/01/08> + 50.990|date: 2010/01/11> + 50.510|date: 2010/01/12> + 51.230|date: 2010/01/13> + 51.460|date: 2010/01/14> + 51.730|date: 2010/01/15> + 51.790|date: 2010/01/19> + 51.020|date: 2010/01/20> + 50.660|date: 2010/01/21> + 49.890|date: 2010/01/22> + 49.530|date: 2010/01/25> + 49.260|date: 2010/01/26> + 49.310|date: 2010/01/27> + 49.730|date: 2010/01/28> + 49.250|date: 2010/01/29> + 48.790|date: 2010/02/01> + 50.480|date: 2010/02/02> + 51.290|date: 2010/02/03> + 50.460|date: 2010/02/04> + 49.090|date: 2010/02/05> + 48.550|date: 2010/02/08> + 48.980|date: 2010/02/09> + 48.750|date: 2010/02/10> + 49.080|date: 2010/02/11> + 49.380|date: 2010/02/12> + 49.937|date: 2010/02/16> + 50.020|date: 2010/02/17> + 50.990|date: 2010/02/18> + 51.560|date: 2010/02/19> + 51.690|date: 2010/02/22> + 51.780|date: 2010/02/23> + 51.490|date: 2010/02/24> + 51.060|date: 2010/02/25> + 51.380|date: 2010/02/26> + 51.960|date: 2010/03/01> + 52.330|date: 2010/03/02> + 52.690|date: 2010/03/03> + 52.600|date: 2010/03/04> + 53.590|date: 2010/03/05> + 53.550|date: 2010/03/08> + 53.540|date: 2010/03/09> + 55.610|date: 2010/03/10> + 52.970|date: 2010/03/11> + 53.170|date: 2010/03/12> + 52.940|date: 2010/03/15> + 53.290|date: 2010/03/16> + 53.830|date: 2010/03/17> + 53.660|date: 2010/03/18> + 53.330|date: 2010/03/19> + 52.900|date: 2010/03/22> + 53.330|date: 2010/03/23> + 53.230|date: 2010/03/24> + 53.350|date: 2010/03/25> + 53.060|date: 2010/03/26> + 54.220|date: 2010/03/29> + 54.280|date: 2010/03/30> + 54.030|date: 2010/03/31> + 54.420|date: 2010/04/01> + 54.640|date: 2010/04/05> + 54.260|date: 2010/04/06> + 54.198|date: 2010/04/07> + 54.200|date: 2010/04/08> + 54.430|date: 2010/04/09> + 54.980|date: 2010/04/12> + 55.260|date: 2010/04/13> + 55.900|date: 2010/04/14> + 56.190|date: 2010/04/15> + 56.060|date: 2010/04/16> + 56.110|date: 2010/04/19> + 56.770|date: 2010/04/20> + 57.340|date: 2010/04/21> + 57.550|date: 2010/04/22> + 57.730|date: 2010/04/23> + 57.660|date: 2010/04/26> + 57.240|date: 2010/04/27> + 56.930|date: 2010/04/28> + 57.990|date: 2010/04/29> + 57.860|date: 2010/04/30> + 56.090|date: 2010/05/03> + 55.200|date: 2010/05/04> + 53.840|date: 2010/05/05> + 53.730|date: 2010/05/06> + 52.010|date: 2010/05/07> + 53.000|date: 2010/05/10> + 53.320|date: 2010/05/11> + 53.410|date: 2010/05/12> + 53.270|date: 2010/05/13> + 52.380|date: 2010/05/14> + 52.540|date: 2010/05/17> + 52.740|date: 2010/05/18> + 50.650|date: 2010/05/19> + 49.150|date: 2010/05/20> + 48.910|date: 2010/05/21> + 48.760|date: 2010/05/24> + 47.990|date: 2010/05/25> + 48.700|date: 2010/05/26> + 49.130|date: 2010/05/27> + 48.840|date: 2010/05/28> + 48.530|date: 2010/06/01> + 48.080|date: 2010/06/02> + 48.510|date: 2010/06/03> + 47.300|date: 2010/06/04> + 46.120|date: 2010/06/07> + 45.160|date: 2010/06/08> + 46.190|date: 2010/06/09> + 46.680|date: 2010/06/10> + 46.790|date: 2010/06/11> + 47.740|date: 2010/06/14> + 48.400|date: 2010/06/15> + 48.400|date: 2010/06/16> + 48.470|date: 2010/06/17> + 48.730|date: 2010/06/18> + 49.360|date: 2010/06/21> + 48.680|date: 2010/06/22> + 47.800|date: 2010/06/23> + 47.460|date: 2010/06/24> + 47.050|date: 2010/06/25> + 47.210|date: 2010/06/28> + 45.860|date: 2010/06/29> + 45.560|date: 2010/06/30> + 44.940|date: 2010/07/01> + 45.070|date: 2010/07/02> + 45.440|date: 2010/07/06> + 46.140|date: 2010/07/07> + 47.210|date: 2010/07/08> + 47.230|date: 2010/07/09> + 47.050|date: 2010/07/12> + 47.350|date: 2010/07/13> + 47.560|date: 2010/07/14> + 47.400|date: 2010/07/15> + 46.840|date: 2010/07/16> + 46.170|date: 2010/07/19> + 47.000|date: 2010/07/20> + 47.680|date: 2010/07/21> + 48.940|date: 2010/07/22> + 49.520|date: 2010/07/23> + 50.420|date: 2010/07/26> + 50.790|date: 2010/07/27> + 50.290|date: 2010/07/28> + 50.320|date: 2010/07/29> + 47.490|date: 2010/07/30> + 47.970|date: 2010/08/02> + 47.010|date: 2010/08/03> + 46.620|date: 2010/08/04> + 46.635|date: 2010/08/05> + 46.270|date: 2010/08/06> + 46.830|date: 2010/08/09> + 46.440|date: 2010/08/10> + 45.000|date: 2010/08/11> + 44.360|date: 2010/08/12> + 45.010|date: 2010/08/13> + 44.520|date: 2010/08/16> + 45.500|date: 2010/08/17> + 44.770|date: 2010/08/19> + 44.220|date: 2010/08/20> low |ticker: ITT> => 49.680|date: 2009/08/21> + 50.840|date: 2009/08/24> + 51.050|date: 2009/08/25> + 50.320|date: 2009/08/26> + 50.350|date: 2009/08/27> + 50.520|date: 2009/08/28> + 49.630|date: 2009/08/31> + 49.510|date: 2009/09/01> + 49.380|date: 2009/09/02> + 49.390|date: 2009/09/03> + 50.460|date: 2009/09/04> + 50.900|date: 2009/09/09> + 50.800|date: 2009/09/10> + 50.510|date: 2009/09/11> + 50.750|date: 2009/09/14> + 50.970|date: 2009/09/15> + 50.140|date: 2009/09/16> + 50.720|date: 2009/09/17> + 51.370|date: 2009/09/18> + 51.150|date: 2009/09/21> + 51.701|date: 2009/09/22> + 51.620|date: 2009/09/23> + 51.210|date: 2009/09/24> + 50.951|date: 2009/09/25> + 51.560|date: 2009/09/28> + 51.780|date: 2009/09/29> + 51.270|date: 2009/09/30> + 50.200|date: 2009/10/01> + 48.430|date: 2009/10/02> + 48.650|date: 2009/10/05> + 49.640|date: 2009/10/06> + 49.180|date: 2009/10/07> + 49.420|date: 2009/10/08> + 50.250|date: 2009/10/09> + 51.050|date: 2009/10/12> + 51.120|date: 2009/10/13> + 53.270|date: 2009/10/14> + 53.960|date: 2009/10/15> + 53.660|date: 2009/10/16> + 55.250|date: 2009/10/19> + 55.020|date: 2009/10/20> + 54.410|date: 2009/10/21> + 54.270|date: 2009/10/22> + 54.490|date: 2009/10/23> + 54.340|date: 2009/10/26> + 54.450|date: 2009/10/27> + 53.260|date: 2009/10/28> + 51.330|date: 2009/11/05> + 51.440|date: 2009/11/06> + 52.000|date: 2009/11/09> + 52.200|date: 2009/11/10> + 52.360|date: 2009/11/11> + 52.260|date: 2009/11/12> + 51.890|date: 2009/11/13> + 52.560|date: 2009/11/16> + 52.990|date: 2009/11/17> + 52.130|date: 2009/11/18> + 50.910|date: 2009/11/19> + 49.680|date: 2009/11/20> + 51.260|date: 2009/11/23> + 51.330|date: 2009/11/24> + 51.750|date: 2009/11/25> + 50.680|date: 2009/11/27> + 51.080|date: 2009/11/30> + 52.030|date: 2009/12/01> + 51.570|date: 2009/12/02> + 51.170|date: 2009/12/03> + 51.110|date: 2009/12/04> + 52.000|date: 2009/12/07> + 51.140|date: 2009/12/08> + 50.610|date: 2009/12/09> + 50.700|date: 2009/12/10> + 50.930|date: 2009/12/11> + 51.540|date: 2009/12/14> + 51.910|date: 2009/12/15> + 52.020|date: 2009/12/16> + 50.990|date: 2009/12/17> + 49.950|date: 2009/12/18> + 50.260|date: 2009/12/21> + 50.010|date: 2009/12/22> + 49.900|date: 2009/12/23> + 50.120|date: 2009/12/24> + 50.390|date: 2009/12/28> + 50.500|date: 2009/12/29> + 50.410|date: 2009/12/30> + 49.670|date: 2009/12/31> + 49.460|date: 2010/01/04> + 48.560|date: 2010/01/05> + 48.050|date: 2010/01/06> + 48.190|date: 2010/01/07> + 48.710|date: 2010/01/08> + 49.540|date: 2010/01/11> + 49.600|date: 2010/01/12> + 49.630|date: 2010/01/13> + 50.310|date: 2010/01/14> + 50.660|date: 2010/01/15> + 51.010|date: 2010/01/19> + 50.070|date: 2010/01/20> + 49.180|date: 2010/01/21> + 49.000|date: 2010/01/22> + 48.930|date: 2010/01/25> + 48.750|date: 2010/01/26> + 48.250|date: 2010/01/27> + 48.360|date: 2010/01/28> + 48.140|date: 2010/01/29> + 47.730|date: 2010/02/01> + 48.710|date: 2010/02/02> + 48.800|date: 2010/02/03> + 48.570|date: 2010/02/04> + 47.520|date: 2010/02/05> + 47.410|date: 2010/02/08> + 47.850|date: 2010/02/09> + 48.020|date: 2010/02/10> + 47.860|date: 2010/02/11> + 48.110|date: 2010/02/12> + 48.970|date: 2010/02/16> + 49.300|date: 2010/02/17> + 49.380|date: 2010/02/18> + 50.810|date: 2010/02/19> + 51.020|date: 2010/02/22> + 50.800|date: 2010/02/23> + 50.750|date: 2010/02/24> + 50.000|date: 2010/02/25> + 50.750|date: 2010/02/26> + 51.230|date: 2010/03/01> + 51.670|date: 2010/03/02> + 51.830|date: 2010/03/03> + 51.380|date: 2010/03/04> + 52.580|date: 2010/03/05> + 52.770|date: 2010/03/08> + 52.820|date: 2010/03/09> + 52.720|date: 2010/03/10> + 52.520|date: 2010/03/11> + 52.360|date: 2010/03/12> + 52.420|date: 2010/03/15> + 52.850|date: 2010/03/16> + 53.370|date: 2010/03/17> + 53.170|date: 2010/03/18> + 52.030|date: 2010/03/19> + 51.940|date: 2010/03/22> + 52.470|date: 2010/03/23> + 52.600|date: 2010/03/24> + 52.460|date: 2010/03/25> + 52.450|date: 2010/03/26> + 53.460|date: 2010/03/29> + 53.570|date: 2010/03/30> + 53.450|date: 2010/03/31> + 53.450|date: 2010/04/01> + 54.060|date: 2010/04/05> + 53.890|date: 2010/04/06> + 53.500|date: 2010/04/07> + 53.420|date: 2010/04/08> + 53.900|date: 2010/04/09> + 54.260|date: 2010/04/12> + 54.340|date: 2010/04/13> + 55.130|date: 2010/04/14> + 55.460|date: 2010/04/15> + 55.320|date: 2010/04/16> + 55.660|date: 2010/04/19> + 55.900|date: 2010/04/20> + 56.600|date: 2010/04/21> + 56.600|date: 2010/04/22> + 56.970|date: 2010/04/23> + 56.980|date: 2010/04/26> + 56.140|date: 2010/04/27> + 55.890|date: 2010/04/28> + 56.750|date: 2010/04/29> + 55.330|date: 2010/04/30> + 55.430|date: 2010/05/03> + 53.300|date: 2010/05/04> + 53.025|date: 2010/05/05> + 48.580|date: 2010/05/06> + 49.710|date: 2010/05/07> + 51.800|date: 2010/05/10> + 51.650|date: 2010/05/11> + 52.590|date: 2010/05/12> + 52.380|date: 2010/05/13> + 51.240|date: 2010/05/14> + 51.090|date: 2010/05/17> + 50.940|date: 2010/05/18> + 49.250|date: 2010/05/19> + 47.700|date: 2010/05/20> + 46.680|date: 2010/05/21> + 47.880|date: 2010/05/24> + 46.310|date: 2010/05/25> + 47.430|date: 2010/05/26> + 48.180|date: 2010/05/27> + 48.020|date: 2010/05/28> + 47.290|date: 2010/06/01> + 47.010|date: 2010/06/02> + 47.590|date: 2010/06/03> + 45.700|date: 2010/06/04> + 44.720|date: 2010/06/07> + 44.170|date: 2010/06/08> + 45.090|date: 2010/06/09> + 45.735|date: 2010/06/10> + 46.000|date: 2010/06/11> + 46.980|date: 2010/06/14> + 47.440|date: 2010/06/15> + 47.880|date: 2010/06/16> + 47.480|date: 2010/06/17> + 48.160|date: 2010/06/18> + 48.080|date: 2010/06/21> + 47.420|date: 2010/06/22> + 46.820|date: 2010/06/23> + 46.560|date: 2010/06/24> + 46.150|date: 2010/06/25> + 46.340|date: 2010/06/28> + 44.400|date: 2010/06/29> + 44.320|date: 2010/06/30> + 44.070|date: 2010/07/01> + 44.300|date: 2010/07/02> + 44.140|date: 2010/07/06> + 44.690|date: 2010/07/07> + 46.330|date: 2010/07/08> + 46.560|date: 2010/07/09> + 46.210|date: 2010/07/12> + 46.390|date: 2010/07/13> + 46.730|date: 2010/07/14> + 46.500|date: 2010/07/15> + 45.500|date: 2010/07/16> + 45.490|date: 2010/07/19> + 45.440|date: 2010/07/20> + 46.510|date: 2010/07/21> + 47.280|date: 2010/07/22> + 48.570|date: 2010/07/23> + 49.340|date: 2010/07/26> + 49.730|date: 2010/07/27> + 49.560|date: 2010/07/28> + 48.960|date: 2010/07/29> + 46.290|date: 2010/07/30> + 46.900|date: 2010/08/02> + 46.240|date: 2010/08/03> + 46.230|date: 2010/08/04> + 46.100|date: 2010/08/05> + 45.220|date: 2010/08/06> + 46.100|date: 2010/08/09> + 45.060|date: 2010/08/10> + 43.650|date: 2010/08/11> + 43.130|date: 2010/08/12> + 44.030|date: 2010/08/13> + 43.980|date: 2010/08/16> + 44.540|date: 2010/08/17> + 43.605|date: 2010/08/19> + 43.570|date: 2010/08/20> close |ticker: ITT> => 50.950|date: 2009/08/21> + 51.060|date: 2009/08/24> + 51.230|date: 2009/08/25> + 50.740|date: 2009/08/26> + 51.120|date: 2009/08/27> + 50.820|date: 2009/08/28> + 50.080|date: 2009/08/31> + 49.710|date: 2009/09/01> + 49.580|date: 2009/09/02> + 50.650|date: 2009/09/03> + 51.110|date: 2009/09/04> + 51.320|date: 2009/09/09> + 51.810|date: 2009/09/10> + 51.270|date: 2009/09/11> + 51.120|date: 2009/09/14> + 51.630|date: 2009/09/15> + 51.110|date: 2009/09/16> + 51.620|date: 2009/09/17> + 52.000|date: 2009/09/18> + 51.770|date: 2009/09/21> + 52.450|date: 2009/09/22> + 52.000|date: 2009/09/23> + 51.500|date: 2009/09/24> + 51.490|date: 2009/09/25> + 51.920|date: 2009/09/28> + 52.330|date: 2009/09/29> + 52.150|date: 2009/09/30> + 50.210|date: 2009/10/01> + 48.560|date: 2009/10/02> + 49.350|date: 2009/10/05> + 49.940|date: 2009/10/06> + 49.530|date: 2009/10/07> + 50.210|date: 2009/10/08> + 52.050|date: 2009/10/09> + 51.430|date: 2009/10/12> + 53.060|date: 2009/10/13> + 54.870|date: 2009/10/14> + 54.540|date: 2009/10/15> + 54.460|date: 2009/10/16> + 56.630|date: 2009/10/19> + 55.550|date: 2009/10/20> + 54.540|date: 2009/10/21> + 55.420|date: 2009/10/22> + 54.810|date: 2009/10/23> + 54.630|date: 2009/10/26> + 54.680|date: 2009/10/27> + 53.340|date: 2009/10/28> + 51.850|date: 2009/11/05> + 51.930|date: 2009/11/06> + 53.010|date: 2009/11/09> + 52.570|date: 2009/11/10> + 52.900|date: 2009/11/11> + 52.370|date: 2009/11/12> + 52.500|date: 2009/11/13> + 53.740|date: 2009/11/16> + 53.060|date: 2009/11/17> + 52.320|date: 2009/11/18> + 51.340|date: 2009/11/19> + 50.840|date: 2009/11/20> + 51.590|date: 2009/11/23> + 52.070|date: 2009/11/24> + 52.240|date: 2009/11/25> + 51.850|date: 2009/11/27> + 51.720|date: 2009/11/30> + 52.040|date: 2009/12/01> + 51.820|date: 2009/12/02> + 51.250|date: 2009/12/03> + 52.380|date: 2009/12/04> + 52.580|date: 2009/12/07> + 51.420|date: 2009/12/08> + 51.000|date: 2009/12/09> + 50.980|date: 2009/12/10> + 51.310|date: 2009/12/11> + 52.500|date: 2009/12/14> + 52.290|date: 2009/12/15> + 52.190|date: 2009/12/16> + 51.080|date: 2009/12/17> + 50.540|date: 2009/12/18> + 50.370|date: 2009/12/21> + 50.190|date: 2009/12/22> + 50.040|date: 2009/12/23> + 50.700|date: 2009/12/24> + 50.610|date: 2009/12/28> + 50.840|date: 2009/12/29> + 50.680|date: 2009/12/30> + 49.740|date: 2009/12/31> + 49.550|date: 2010/01/04> + 48.850|date: 2010/01/05> + 48.540|date: 2010/01/06> + 48.800|date: 2010/01/07> + 50.650|date: 2010/01/08> + 50.800|date: 2010/01/11> + 49.730|date: 2010/01/12> + 50.920|date: 2010/01/13> + 51.390|date: 2010/01/14> + 51.420|date: 2010/01/15> + 51.360|date: 2010/01/19> + 50.680|date: 2010/01/20> + 49.450|date: 2010/01/21> + 49.030|date: 2010/01/22> + 49.180|date: 2010/01/25> + 48.980|date: 2010/01/26> + 49.310|date: 2010/01/27> + 48.960|date: 2010/01/28> + 48.310|date: 2010/01/29> + 48.760|date: 2010/02/01> + 50.450|date: 2010/02/02> + 49.720|date: 2010/02/03> + 48.870|date: 2010/02/04> + 48.510|date: 2010/02/05> + 47.510|date: 2010/02/08> + 48.640|date: 2010/02/09> + 48.300|date: 2010/02/10> + 49.050|date: 2010/02/11> + 49.270|date: 2010/02/12> + 49.470|date: 2010/02/16> + 49.560|date: 2010/02/17> + 50.840|date: 2010/02/18> + 51.330|date: 2010/02/19> + 51.460|date: 2010/02/22> + 51.040|date: 2010/02/23> + 51.240|date: 2010/02/24> + 51.010|date: 2010/02/25> + 51.230|date: 2010/02/26> + 51.890|date: 2010/03/01> + 52.220|date: 2010/03/02> + 52.130|date: 2010/03/03> + 52.520|date: 2010/03/04> + 53.490|date: 2010/03/05> + 53.000|date: 2010/03/08> + 53.350|date: 2010/03/09> + 53.020|date: 2010/03/10> + 52.970|date: 2010/03/11> + 53.010|date: 2010/03/12> + 52.820|date: 2010/03/15> + 53.190|date: 2010/03/16> + 53.630|date: 2010/03/17> + 53.400|date: 2010/03/18> + 52.590|date: 2010/03/19> + 52.850|date: 2010/03/22> + 53.300|date: 2010/03/23> + 52.690|date: 2010/03/24> + 52.560|date: 2010/03/25> + 52.740|date: 2010/03/26> + 53.930|date: 2010/03/29> + 53.730|date: 2010/03/30> + 53.610|date: 2010/03/31> + 53.940|date: 2010/04/01> + 54.440|date: 2010/04/05> + 53.940|date: 2010/04/06> + 53.870|date: 2010/04/07> + 54.130|date: 2010/04/08> + 54.380|date: 2010/04/09> + 54.670|date: 2010/04/12> + 55.220|date: 2010/04/13> + 55.870|date: 2010/04/14> + 55.930|date: 2010/04/15> + 55.870|date: 2010/04/16> + 56.040|date: 2010/04/19> + 56.730|date: 2010/04/20> + 57.030|date: 2010/04/21> + 57.490|date: 2010/04/22> + 57.630|date: 2010/04/23> + 57.000|date: 2010/04/26> + 56.440|date: 2010/04/27> + 56.430|date: 2010/04/28> + 57.970|date: 2010/04/29> + 55.570|date: 2010/04/30> + 55.820|date: 2010/05/03> + 53.740|date: 2010/05/04> + 53.390|date: 2010/05/05> + 51.760|date: 2010/05/06> + 49.990|date: 2010/05/07> + 52.410|date: 2010/05/10> + 52.590|date: 2010/05/11> + 53.200|date: 2010/05/12> + 52.450|date: 2010/05/13> + 51.680|date: 2010/05/14> + 51.980|date: 2010/05/17> + 51.050|date: 2010/05/18> + 49.890|date: 2010/05/19> + 47.750|date: 2010/05/20> + 48.560|date: 2010/05/21> + 47.970|date: 2010/05/24> + 47.960|date: 2010/05/25> + 47.530|date: 2010/05/26> + 48.930|date: 2010/05/27> + 48.280|date: 2010/05/28> + 47.300|date: 2010/06/01> + 48.030|date: 2010/06/02> + 47.940|date: 2010/06/03> + 45.840|date: 2010/06/04> + 44.820|date: 2010/06/07> + 45.070|date: 2010/06/08> + 45.390|date: 2010/06/09> + 46.520|date: 2010/06/10> + 46.760|date: 2010/06/11> + 47.110|date: 2010/06/14> + 48.350|date: 2010/06/15> + 48.280|date: 2010/06/16> + 48.160|date: 2010/06/17> + 48.530|date: 2010/06/18> + 48.440|date: 2010/06/21> + 47.500|date: 2010/06/22> + 47.270|date: 2010/06/23> + 46.730|date: 2010/06/24> + 46.810|date: 2010/06/25> + 46.570|date: 2010/06/28> + 44.750|date: 2010/06/29> + 44.920|date: 2010/06/30> + 44.670|date: 2010/07/01> + 44.670|date: 2010/07/02> + 44.590|date: 2010/07/06> + 46.060|date: 2010/07/07> + 47.090|date: 2010/07/08> + 46.950|date: 2010/07/09> + 46.280|date: 2010/07/12> + 47.200|date: 2010/07/13> + 47.230|date: 2010/07/14> + 47.090|date: 2010/07/15> + 45.580|date: 2010/07/16> + 46.060|date: 2010/07/19> + 46.910|date: 2010/07/20> + 46.770|date: 2010/07/21> + 48.760|date: 2010/07/22> + 49.510|date: 2010/07/23> + 50.420|date: 2010/07/26> + 49.880|date: 2010/07/27> + 49.850|date: 2010/07/28> + 49.920|date: 2010/07/29> + 47.120|date: 2010/07/30> + 46.910|date: 2010/08/02> + 46.420|date: 2010/08/03> + 46.500|date: 2010/08/04> + 46.600|date: 2010/08/05> + 46.030|date: 2010/08/06> + 46.820|date: 2010/08/09> + 45.530|date: 2010/08/10> + 43.980|date: 2010/08/11> + 44.290|date: 2010/08/12> + 44.510|date: 2010/08/13> + 44.260|date: 2010/08/16> + 44.870|date: 2010/08/17> + 43.940|date: 2010/08/19> + 44.170|date: 2010/08/20> volume |ticker: ITT> => 16698.000|date: 2009/08/21> + 9267.000|date: 2009/08/24> + 10411.000|date: 2009/08/25> + 14819.000|date: 2009/08/26> + 12271.000|date: 2009/08/27> + 10410.000|date: 2009/08/28> + 9694.000|date: 2009/08/31> + 16795.000|date: 2009/09/01> + 11786.000|date: 2009/09/02> + 17462.000|date: 2009/09/03> + 6017.000|date: 2009/09/04> + 13571.000|date: 2009/09/09> + 9200.000|date: 2009/09/10> + 14882.000|date: 2009/09/11> + 13563.000|date: 2009/09/14> + 11254.000|date: 2009/09/15> + 19894.000|date: 2009/09/16> + 18211.000|date: 2009/09/17> + 12704.000|date: 2009/09/18> + 12649.000|date: 2009/09/21> + 12664.000|date: 2009/09/22> + 14834.000|date: 2009/09/23> + 10895.000|date: 2009/09/24> + 15281.000|date: 2009/09/25> + 8768.000|date: 2009/09/28> + 9191.000|date: 2009/09/29> + 17975.000|date: 2009/09/30> + 12922.000|date: 2009/10/01> + 23191.000|date: 2009/10/02> + 10775.000|date: 2009/10/05> + 8750.000|date: 2009/10/06> + 7934.000|date: 2009/10/07> + 14184.000|date: 2009/10/08> + 22927.000|date: 2009/10/09> + 15408.000|date: 2009/10/12> + 57757.000|date: 2009/10/13> + 25226.000|date: 2009/10/14> + 23706.000|date: 2009/10/15> + 16050.000|date: 2009/10/16> + 27291.000|date: 2009/10/19> + 15112.000|date: 2009/10/20> + 17764.000|date: 2009/10/21> + 12363.000|date: 2009/10/22> + 12155.000|date: 2009/10/23> + 15797.000|date: 2009/10/26> + 13876.000|date: 2009/10/27> + 21992.000|date: 2009/10/28> + 18124.000|date: 2009/11/05> + 8877.000|date: 2009/11/06> + 11463.000|date: 2009/11/09> + 10562.000|date: 2009/11/10> + 9208.000|date: 2009/11/11> + 10883.000|date: 2009/11/12> + 9710.000|date: 2009/11/13> + 12155.000|date: 2009/11/16> + 11915.000|date: 2009/11/17> + 13503.000|date: 2009/11/18> + 13406.000|date: 2009/11/19> + 21744.000|date: 2009/11/20> + 14526.000|date: 2009/11/23> + 12829.000|date: 2009/11/24> + 7073.000|date: 2009/11/25> + 7614.000|date: 2009/11/27> + 14265.000|date: 2009/11/30> + 13885.000|date: 2009/12/01> + 10347.000|date: 2009/12/02> + 11595.000|date: 2009/12/03> + 24365.000|date: 2009/12/04> + 10208.000|date: 2009/12/07> + 12915.000|date: 2009/12/08> + 12506.000|date: 2009/12/09> + 12945.000|date: 2009/12/10> + 13618.000|date: 2009/12/11> + 11159.000|date: 2009/12/14> + 9186.000|date: 2009/12/15> + 9903.000|date: 2009/12/16> + 12452.000|date: 2009/12/17> + 22801.000|date: 2009/12/18> + 13014.000|date: 2009/12/21> + 11550.000|date: 2009/12/22> + 7174.000|date: 2009/12/23> + 3242.000|date: 2009/12/24> + 8675.000|date: 2009/12/28> + 6162.000|date: 2009/12/29> + 5761.000|date: 2009/12/30> + 14380.000|date: 2009/12/31> + 20253.000|date: 2010/01/04> + 33468.000|date: 2010/01/05> + 32777.000|date: 2010/01/06> + 55019.000|date: 2010/01/07> + 42565.000|date: 2010/01/08> + 21328.000|date: 2010/01/11> + 31036.000|date: 2010/01/12> + 24109.000|date: 2010/01/13> + 15988.000|date: 2010/01/14> + 23937.000|date: 2010/01/15> + 15494.000|date: 2010/01/19> + 17057.000|date: 2010/01/20> + 21134.000|date: 2010/01/21> + 17607.000|date: 2010/01/22> + 15660.000|date: 2010/01/25> + 14392.000|date: 2010/01/26> + 14606.000|date: 2010/01/27> + 16771.000|date: 2010/01/28> + 14084.000|date: 2010/01/29> + 14555.000|date: 2010/02/01> + 38092.000|date: 2010/02/02> + 25783.000|date: 2010/02/03> + 38972.000|date: 2010/02/04> + 21390.000|date: 2010/02/05> + 19827.000|date: 2010/02/08> + 15068.000|date: 2010/02/09> + 9286.000|date: 2010/02/10> + 12913.000|date: 2010/02/11> + 22324.000|date: 2010/02/12> + 17563.000|date: 2010/02/16> + 17483.000|date: 2010/02/17> + 16467.000|date: 2010/02/18> + 18506.000|date: 2010/02/19> + 12028.000|date: 2010/02/22> + 17597.000|date: 2010/02/23> + 9328.000|date: 2010/02/24> + 13183.000|date: 2010/02/25> + 7986.000|date: 2010/02/26> + 14511.000|date: 2010/03/01> + 13360.000|date: 2010/03/02> + 16207.000|date: 2010/03/03> + 12595.000|date: 2010/03/04> + 11804.000|date: 2010/03/05> + 12643.000|date: 2010/03/08> + 14875.000|date: 2010/03/09> + 27850.000|date: 2010/03/10> + 9396.000|date: 2010/03/11> + 8689.000|date: 2010/03/12> + 9374.000|date: 2010/03/15> + 12625.000|date: 2010/03/16> + 10643.000|date: 2010/03/17> + 10971.000|date: 2010/03/18> + 31199.000|date: 2010/03/19> + 15839.000|date: 2010/03/22> + 13842.000|date: 2010/03/23> + 12963.000|date: 2010/03/24> + 10931.000|date: 2010/03/25> + 8683.000|date: 2010/03/26> + 20994.000|date: 2010/03/29> + 15531.000|date: 2010/03/30> + 12003.000|date: 2010/03/31> + 11955.000|date: 2010/04/01> + 8682.000|date: 2010/04/05> + 13689.000|date: 2010/04/06> + 12878.000|date: 2010/04/07> + 11441.000|date: 2010/04/08> + 8053.000|date: 2010/04/09> + 15332.000|date: 2010/04/12> + 13448.000|date: 2010/04/13> + 15067.000|date: 2010/04/14> + 14380.000|date: 2010/04/15> + 22099.000|date: 2010/04/16> + 17730.000|date: 2010/04/19> + 21689.000|date: 2010/04/20> + 23325.000|date: 2010/04/21> + 16543.000|date: 2010/04/22> + 22406.000|date: 2010/04/23> + 15465.000|date: 2010/04/26> + 31289.000|date: 2010/04/27> + 13334.000|date: 2010/04/28> + 19156.000|date: 2010/04/29> + 39764.000|date: 2010/04/30> + 16795.000|date: 2010/05/03> + 17089.000|date: 2010/05/04> + 13830.000|date: 2010/05/05> + 21041.000|date: 2010/05/06> + 59027.000|date: 2010/05/07> + 26199.000|date: 2010/05/10> + 13892.000|date: 2010/05/11> + 15644.000|date: 2010/05/12> + 9950.000|date: 2010/05/13> + 22264.000|date: 2010/05/14> + 18527.000|date: 2010/05/17> + 16257.000|date: 2010/05/18> + 23650.000|date: 2010/05/19> + 26070.000|date: 2010/05/20> + 24294.000|date: 2010/05/21> + 16779.000|date: 2010/05/24> + 20269.000|date: 2010/05/25> + 30623.000|date: 2010/05/26> + 25462.000|date: 2010/05/27> + 15641.000|date: 2010/05/28> + 15639.000|date: 2010/06/01> + 15397.000|date: 2010/06/02> + 16666.000|date: 2010/06/03> + 19316.000|date: 2010/06/04> + 26287.000|date: 2010/06/07> + 22969.000|date: 2010/06/08> + 27050.000|date: 2010/06/09> + 14849.000|date: 2010/06/10> + 10636.000|date: 2010/06/11> + 19613.000|date: 2010/06/14> + 12559.000|date: 2010/06/15> + 10288.000|date: 2010/06/16> + 9392.000|date: 2010/06/17> + 16716.000|date: 2010/06/18> + 14179.000|date: 2010/06/21> + 14498.000|date: 2010/06/22> + 15449.000|date: 2010/06/23> + 13674.000|date: 2010/06/24> + 13655.000|date: 2010/06/25> + 7615.000|date: 2010/06/28> + 15821.000|date: 2010/06/29> + 25145.000|date: 2010/06/30> + 17388.000|date: 2010/07/01> + 11905.000|date: 2010/07/02> + 10718.000|date: 2010/07/06> + 15079.000|date: 2010/07/07> + 17276.000|date: 2010/07/08> + 9006.000|date: 2010/07/09> + 10942.000|date: 2010/07/12> + 15453.000|date: 2010/07/13> + 7854.000|date: 2010/07/14> + 7967.000|date: 2010/07/15> + 8509.000|date: 2010/07/16> + 6469.000|date: 2010/07/19> + 9916.000|date: 2010/07/20> + 10666.000|date: 2010/07/21> + 19060.000|date: 2010/07/22> + 9592.000|date: 2010/07/23> + 10388.000|date: 2010/07/26> + 14028.000|date: 2010/07/27> + 13499.000|date: 2010/07/28> + 14713.000|date: 2010/07/29> + 44022.000|date: 2010/07/30> + 28163.000|date: 2010/08/02> + 22773.000|date: 2010/08/03> + 21478.000|date: 2010/08/04> + 16202.000|date: 2010/08/05> + 16552.000|date: 2010/08/06> + 10780.000|date: 2010/08/09> + 24812.000|date: 2010/08/10> + 16892.000|date: 2010/08/11> + 19509.000|date: 2010/08/12> + 15245.000|date: 2010/08/13> + 9656.000|date: 2010/08/16> + 15295.000|date: 2010/08/17> + 11217.000|date: 2010/08/19> + 13821.000|date: 2010/08/20> open |ticker: ITW> => 41.790|date: 2009/08/21> + 42.530|date: 2009/08/24> + 42.380|date: 2009/08/25> + 42.830|date: 2009/08/26> + 42.320|date: 2009/08/27> + 43.070|date: 2009/08/28> + 41.780|date: 2009/08/31> + 41.660|date: 2009/09/01> + 41.220|date: 2009/09/02> + 41.110|date: 2009/09/03> + 40.910|date: 2009/09/04> + 43.060|date: 2009/09/09> + 43.010|date: 2009/09/10> + 43.720|date: 2009/09/11> + 43.670|date: 2009/09/14> + 44.710|date: 2009/09/15> + 44.110|date: 2009/09/16> + 43.960|date: 2009/09/17> + 44.570|date: 2009/09/18> + 43.890|date: 2009/09/21> + 44.070|date: 2009/09/22> + 44.160|date: 2009/09/23> + 43.020|date: 2009/09/24> + 42.230|date: 2009/09/25> + 42.390|date: 2009/09/28> + 43.140|date: 2009/09/29> + 43.010|date: 2009/09/30> + 42.430|date: 2009/10/01> + 41.160|date: 2009/10/02> + 41.790|date: 2009/10/05> + 42.610|date: 2009/10/06> + 43.310|date: 2009/10/07> + 44.540|date: 2009/10/08> + 45.060|date: 2009/10/09> + 45.310|date: 2009/10/12> + 45.030|date: 2009/10/13> + 45.050|date: 2009/10/14> + 45.040|date: 2009/10/15> + 45.240|date: 2009/10/16> + 45.490|date: 2009/10/19> + 46.450|date: 2009/10/20> + 48.340|date: 2009/10/21> + 48.070|date: 2009/10/22> + 48.910|date: 2009/10/23> + 47.880|date: 2009/10/26> + 47.340|date: 2009/10/27> + 46.850|date: 2009/10/28> + 46.840|date: 2009/11/05> + 48.080|date: 2009/11/06> + 48.850|date: 2009/11/09> + 49.600|date: 2009/11/10> + 49.820|date: 2009/11/11> + 49.050|date: 2009/11/12> + 48.340|date: 2009/11/13> + 49.700|date: 2009/11/16> + 51.100|date: 2009/11/17> + 50.230|date: 2009/11/18> + 50.190|date: 2009/11/19> + 49.420|date: 2009/11/20> + 50.190|date: 2009/11/23> + 50.070|date: 2009/11/24> + 49.480|date: 2009/11/25> + 48.050|date: 2009/11/27> + 48.510|date: 2009/11/30> + 48.930|date: 2009/12/01> + 48.800|date: 2009/12/02> + 48.840|date: 2009/12/03> + 48.930|date: 2009/12/04> + 48.040|date: 2009/12/07> + 48.010|date: 2009/12/08> + 47.580|date: 2009/12/09> + 48.200|date: 2009/12/10> + 47.730|date: 2009/12/11> + 49.430|date: 2009/12/14> + 49.060|date: 2009/12/15> + 49.010|date: 2009/12/16> + 48.180|date: 2009/12/17> + 47.680|date: 2009/12/18> + 47.980|date: 2009/12/21> + 47.680|date: 2009/12/22> + 47.700|date: 2009/12/23> + 47.740|date: 2009/12/24> + 48.030|date: 2009/12/28> + 48.140|date: 2009/12/29> + 48.190|date: 2009/12/30> + 48.640|date: 2009/12/31> + 48.590|date: 2010/01/04> + 48.440|date: 2010/01/05> + 48.490|date: 2010/01/06> + 48.140|date: 2010/01/07> + 48.520|date: 2010/01/08> + 49.410|date: 2010/01/11> + 49.060|date: 2010/01/12> + 48.700|date: 2010/01/13> + 48.480|date: 2010/01/14> + 48.610|date: 2010/01/15> + 47.930|date: 2010/01/19> + 48.150|date: 2010/01/20> + 48.050|date: 2010/01/21> + 45.730|date: 2010/01/22> + 45.750|date: 2010/01/25> + 45.230|date: 2010/01/26> + 42.840|date: 2010/01/27> + 44.660|date: 2010/01/28> + 44.140|date: 2010/01/29> + 43.920|date: 2010/02/01> + 43.800|date: 2010/02/02> + 43.770|date: 2010/02/03> + 43.400|date: 2010/02/04> + 42.600|date: 2010/02/05> + 42.710|date: 2010/02/08> + 42.710|date: 2010/02/09> + 43.240|date: 2010/02/10> + 43.250|date: 2010/02/11> + 43.380|date: 2010/02/12> + 43.970|date: 2010/02/16> + 44.950|date: 2010/02/17> + 45.460|date: 2010/02/18> + 46.340|date: 2010/02/19> + 46.970|date: 2010/02/22> + 46.270|date: 2010/02/23> + 45.870|date: 2010/02/24> + 44.970|date: 2010/02/25> + 45.240|date: 2010/02/26> + 45.750|date: 2010/03/01> + 46.370|date: 2010/03/02> + 46.100|date: 2010/03/03> + 46.450|date: 2010/03/04> + 46.790|date: 2010/03/05> + 47.400|date: 2010/03/08> + 46.650|date: 2010/03/09> + 46.710|date: 2010/03/10> + 46.620|date: 2010/03/11> + 46.840|date: 2010/03/12> + 46.540|date: 2010/03/15> + 45.550|date: 2010/03/16> + 45.990|date: 2010/03/17> + 46.270|date: 2010/03/18> + 47.590|date: 2010/03/19> + 46.390|date: 2010/03/22> + 47.090|date: 2010/03/23> + 47.250|date: 2010/03/24> + 47.180|date: 2010/03/25> + 46.910|date: 2010/03/26> + 47.340|date: 2010/03/29> + 47.350|date: 2010/03/30> + 47.410|date: 2010/03/31> + 47.530|date: 2010/04/01> + 47.740|date: 2010/04/05> + 47.710|date: 2010/04/06> + 47.590|date: 2010/04/07> + 47.150|date: 2010/04/08> + 47.220|date: 2010/04/09> + 47.740|date: 2010/04/12> + 47.780|date: 2010/04/13> + 48.080|date: 2010/04/14> + 48.910|date: 2010/04/15> + 49.380|date: 2010/04/16> + 49.010|date: 2010/04/19> + 50.220|date: 2010/04/20> + 50.840|date: 2010/04/21> + 50.680|date: 2010/04/22> + 52.050|date: 2010/04/23> + 52.110|date: 2010/04/26> + 52.270|date: 2010/04/27> + 51.210|date: 2010/04/28> + 51.680|date: 2010/04/29> + 52.380|date: 2010/04/30> + 51.430|date: 2010/05/03> + 51.310|date: 2010/05/04> + 49.960|date: 2010/05/05> + 49.540|date: 2010/05/06> + 48.120|date: 2010/05/07> + 49.880|date: 2010/05/10> + 49.660|date: 2010/05/11> + 50.440|date: 2010/05/12> + 51.450|date: 2010/05/13> + 49.980|date: 2010/05/14> + 49.480|date: 2010/05/17> + 50.200|date: 2010/05/18> + 48.500|date: 2010/05/19> + 46.550|date: 2010/05/20> + 44.260|date: 2010/05/21> + 45.270|date: 2010/05/24> + 43.860|date: 2010/05/25> + 45.490|date: 2010/05/26> + 46.160|date: 2010/05/27> + 47.050|date: 2010/05/28> + 45.910|date: 2010/06/01> + 45.310|date: 2010/06/02> + 46.820|date: 2010/06/03> + 45.830|date: 2010/06/04> + 44.330|date: 2010/06/07> + 43.360|date: 2010/06/08> + 43.740|date: 2010/06/09> + 44.500|date: 2010/06/10> + 44.870|date: 2010/06/11> + 45.810|date: 2010/06/14> + 46.180|date: 2010/06/15> + 46.570|date: 2010/06/16> + 46.500|date: 2010/06/17> + 46.090|date: 2010/06/18> + 46.160|date: 2010/06/21> + 46.270|date: 2010/06/22> + 44.580|date: 2010/06/23> + 43.940|date: 2010/06/24> + 43.550|date: 2010/06/25> + 43.860|date: 2010/06/28> + 42.520|date: 2010/06/29> + 41.280|date: 2010/06/30> + 41.210|date: 2010/07/01> + 41.790|date: 2010/07/02> + 41.690|date: 2010/07/06> + 41.210|date: 2010/07/07> + 42.780|date: 2010/07/08> + 43.080|date: 2010/07/09> + 43.280|date: 2010/07/12> + 44.210|date: 2010/07/13> + 43.940|date: 2010/07/14> + 44.040|date: 2010/07/15> + 43.580|date: 2010/07/16> + 42.850|date: 2010/07/19> + 42.210|date: 2010/07/20> + 43.090|date: 2010/07/21> + 42.780|date: 2010/07/22> + 42.300|date: 2010/07/23> + 43.510|date: 2010/07/26> + 43.850|date: 2010/07/27> + 43.560|date: 2010/07/28> + 43.680|date: 2010/07/29> + 42.900|date: 2010/07/30> + 44.270|date: 2010/08/02> + 44.690|date: 2010/08/03> + 45.290|date: 2010/08/04> + 45.330|date: 2010/08/05> + 45.190|date: 2010/08/06> + 45.730|date: 2010/08/09> + 45.190|date: 2010/08/10> + 44.440|date: 2010/08/11> + 42.900|date: 2010/08/12> + 42.960|date: 2010/08/13> + 42.690|date: 2010/08/16> + 43.050|date: 2010/08/17> + 42.470|date: 2010/08/19> + 41.830|date: 2010/08/20> high |ticker: ITW> => 42.450|date: 2009/08/21> + 42.750|date: 2009/08/24> + 43.250|date: 2009/08/25> + 42.890|date: 2009/08/26> + 42.830|date: 2009/08/27> + 43.260|date: 2009/08/28> + 42.060|date: 2009/08/31> + 42.430|date: 2009/09/01> + 41.480|date: 2009/09/02> + 41.260|date: 2009/09/03> + 41.770|date: 2009/09/04> + 44.000|date: 2009/09/09> + 43.920|date: 2009/09/10> + 44.470|date: 2009/09/11> + 44.455|date: 2009/09/14> + 44.710|date: 2009/09/15> + 44.160|date: 2009/09/16> + 44.500|date: 2009/09/17> + 44.910|date: 2009/09/18> + 44.160|date: 2009/09/21> + 44.290|date: 2009/09/22> + 44.280|date: 2009/09/23> + 43.250|date: 2009/09/24> + 42.760|date: 2009/09/25> + 43.280|date: 2009/09/28> + 43.490|date: 2009/09/29> + 43.300|date: 2009/09/30> + 42.710|date: 2009/10/01> + 41.860|date: 2009/10/02> + 42.520|date: 2009/10/05> + 43.960|date: 2009/10/06> + 44.190|date: 2009/10/07> + 45.290|date: 2009/10/08> + 45.060|date: 2009/10/09> + 45.530|date: 2009/10/12> + 45.260|date: 2009/10/13> + 45.350|date: 2009/10/14> + 45.380|date: 2009/10/15> + 45.550|date: 2009/10/16> + 46.360|date: 2009/10/19> + 48.610|date: 2009/10/20> + 49.720|date: 2009/10/21> + 48.960|date: 2009/10/22> + 49.010|date: 2009/10/23> + 48.360|date: 2009/10/26> + 47.850|date: 2009/10/27> + 47.050|date: 2009/10/28> + 48.290|date: 2009/11/05> + 48.870|date: 2009/11/06> + 49.810|date: 2009/11/09> + 50.000|date: 2009/11/10> + 49.900|date: 2009/11/11> + 49.570|date: 2009/11/12> + 49.250|date: 2009/11/13> + 51.160|date: 2009/11/16> + 51.110|date: 2009/11/17> + 50.700|date: 2009/11/18> + 50.430|date: 2009/11/19> + 49.650|date: 2009/11/20> + 50.480|date: 2009/11/23> + 50.070|date: 2009/11/24> + 49.490|date: 2009/11/25> + 49.020|date: 2009/11/27> + 48.770|date: 2009/11/30> + 49.510|date: 2009/12/01> + 49.330|date: 2009/12/02> + 49.170|date: 2009/12/03> + 49.330|date: 2009/12/04> + 48.690|date: 2009/12/07> + 48.030|date: 2009/12/08> + 48.060|date: 2009/12/09> + 48.480|date: 2009/12/10> + 48.290|date: 2009/12/11> + 49.430|date: 2009/12/14> + 49.220|date: 2009/12/15> + 49.030|date: 2009/12/16> + 48.410|date: 2009/12/17> + 47.900|date: 2009/12/18> + 48.010|date: 2009/12/21> + 47.890|date: 2009/12/22> + 47.810|date: 2009/12/23> + 48.090|date: 2009/12/24> + 48.240|date: 2009/12/28> + 48.880|date: 2009/12/29> + 48.710|date: 2009/12/30> + 48.800|date: 2009/12/31> + 48.940|date: 2010/01/04> + 48.580|date: 2010/01/05> + 48.490|date: 2010/01/06> + 48.690|date: 2010/01/07> + 49.150|date: 2010/01/08> + 50.150|date: 2010/01/11> + 49.690|date: 2010/01/12> + 48.880|date: 2010/01/13> + 48.600|date: 2010/01/14> + 48.610|date: 2010/01/15> + 48.670|date: 2010/01/19> + 48.350|date: 2010/01/20> + 48.210|date: 2010/01/21> + 46.250|date: 2010/01/22> + 46.020|date: 2010/01/25> + 45.740|date: 2010/01/26> + 44.560|date: 2010/01/27> + 44.890|date: 2010/01/28> + 44.690|date: 2010/01/29> + 44.280|date: 2010/02/01> + 44.150|date: 2010/02/02> + 44.070|date: 2010/02/03> + 43.420|date: 2010/02/04> + 42.700|date: 2010/02/05> + 43.030|date: 2010/02/08> + 43.920|date: 2010/02/09> + 43.350|date: 2010/02/10> + 43.990|date: 2010/02/11> + 43.810|date: 2010/02/12> + 44.780|date: 2010/02/16> + 45.550|date: 2010/02/17> + 46.726|date: 2010/02/18> + 47.110|date: 2010/02/19> + 47.000|date: 2010/02/22> + 46.530|date: 2010/02/23> + 45.920|date: 2010/02/24> + 45.300|date: 2010/02/25> + 45.710|date: 2010/02/26> + 46.260|date: 2010/03/01> + 46.490|date: 2010/03/02> + 46.920|date: 2010/03/03> + 46.750|date: 2010/03/04> + 47.520|date: 2010/03/05> + 47.500|date: 2010/03/08> + 46.840|date: 2010/03/09> + 47.090|date: 2010/03/10> + 46.750|date: 2010/03/11> + 46.980|date: 2010/03/12> + 46.600|date: 2010/03/15> + 46.170|date: 2010/03/16> + 46.740|date: 2010/03/17> + 47.390|date: 2010/03/18> + 48.410|date: 2010/03/19> + 47.160|date: 2010/03/22> + 47.600|date: 2010/03/23> + 47.440|date: 2010/03/24> + 47.490|date: 2010/03/25> + 47.420|date: 2010/03/26> + 47.484|date: 2010/03/29> + 47.720|date: 2010/03/30> + 47.740|date: 2010/03/31> + 48.000|date: 2010/04/01> + 48.000|date: 2010/04/05> + 47.780|date: 2010/04/06> + 47.670|date: 2010/04/07> + 47.270|date: 2010/04/08> + 47.760|date: 2010/04/09> + 47.970|date: 2010/04/12> + 48.080|date: 2010/04/13> + 48.430|date: 2010/04/14> + 49.690|date: 2010/04/15> + 49.580|date: 2010/04/16> + 49.600|date: 2010/04/19> + 51.280|date: 2010/04/20> + 51.170|date: 2010/04/21> + 52.480|date: 2010/04/22> + 52.490|date: 2010/04/23> + 52.720|date: 2010/04/26> + 52.270|date: 2010/04/27> + 51.400|date: 2010/04/28> + 52.300|date: 2010/04/29> + 52.570|date: 2010/04/30> + 52.100|date: 2010/05/03> + 51.360|date: 2010/05/04> + 50.290|date: 2010/05/05> + 50.450|date: 2010/05/06> + 48.630|date: 2010/05/07> + 50.480|date: 2010/05/10> + 50.900|date: 2010/05/11> + 51.550|date: 2010/05/12> + 51.470|date: 2010/05/13> + 50.180|date: 2010/05/14> + 50.130|date: 2010/05/17> + 50.680|date: 2010/05/18> + 48.720|date: 2010/05/19> + 46.580|date: 2010/05/20> + 45.870|date: 2010/05/21> + 46.000|date: 2010/05/24> + 45.210|date: 2010/05/25> + 46.230|date: 2010/05/26> + 46.960|date: 2010/05/27> + 47.050|date: 2010/05/28> + 46.730|date: 2010/06/01> + 46.460|date: 2010/06/02> + 47.040|date: 2010/06/03> + 45.890|date: 2010/06/04> + 44.490|date: 2010/06/07> + 43.860|date: 2010/06/08> + 44.800|date: 2010/06/09> + 45.250|date: 2010/06/10> + 45.610|date: 2010/06/11> + 46.487|date: 2010/06/14> + 46.840|date: 2010/06/15> + 47.070|date: 2010/06/16> + 46.530|date: 2010/06/17> + 46.220|date: 2010/06/18> + 46.820|date: 2010/06/21> + 46.400|date: 2010/06/22> + 44.770|date: 2010/06/23> + 44.200|date: 2010/06/24> + 44.290|date: 2010/06/25> + 43.990|date: 2010/06/28> + 42.530|date: 2010/06/29> + 42.250|date: 2010/06/30> + 41.720|date: 2010/07/01> + 41.960|date: 2010/07/02> + 42.000|date: 2010/07/06> + 42.510|date: 2010/07/07> + 43.170|date: 2010/07/08> + 43.410|date: 2010/07/09> + 43.370|date: 2010/07/12> + 44.580|date: 2010/07/13> + 44.480|date: 2010/07/14> + 44.050|date: 2010/07/15> + 43.810|date: 2010/07/16> + 43.080|date: 2010/07/19> + 42.876|date: 2010/07/20> + 43.370|date: 2010/07/21> + 42.940|date: 2010/07/22> + 43.360|date: 2010/07/23> + 43.640|date: 2010/07/26> + 44.060|date: 2010/07/27> + 43.760|date: 2010/07/28> + 43.910|date: 2010/07/29> + 43.740|date: 2010/07/30> + 44.980|date: 2010/08/02> + 45.130|date: 2010/08/03> + 45.700|date: 2010/08/04> + 45.990|date: 2010/08/05> + 45.810|date: 2010/08/06> + 45.960|date: 2010/08/09> + 45.400|date: 2010/08/10> + 44.490|date: 2010/08/11> + 43.420|date: 2010/08/12> + 43.410|date: 2010/08/13> + 42.990|date: 2010/08/16> + 44.100|date: 2010/08/17> + 42.620|date: 2010/08/19> + 42.190|date: 2010/08/20> low |ticker: ITW> => 41.520|date: 2009/08/21> + 41.900|date: 2009/08/24> + 42.070|date: 2009/08/25> + 42.130|date: 2009/08/26> + 41.900|date: 2009/08/27> + 42.010|date: 2009/08/28> + 41.430|date: 2009/08/31> + 41.130|date: 2009/09/01> + 40.848|date: 2009/09/02> + 40.600|date: 2009/09/03> + 40.860|date: 2009/09/04> + 42.530|date: 2009/09/09> + 43.000|date: 2009/09/10> + 43.720|date: 2009/09/11> + 43.440|date: 2009/09/14> + 43.520|date: 2009/09/15> + 43.130|date: 2009/09/16> + 43.630|date: 2009/09/17> + 44.280|date: 2009/09/18> + 43.690|date: 2009/09/21> + 43.370|date: 2009/09/22> + 42.970|date: 2009/09/23> + 42.170|date: 2009/09/24> + 41.970|date: 2009/09/25> + 42.350|date: 2009/09/28> + 42.920|date: 2009/09/29> + 42.130|date: 2009/09/30> + 41.490|date: 2009/10/01> + 40.770|date: 2009/10/02> + 41.320|date: 2009/10/05> + 42.570|date: 2009/10/06> + 43.050|date: 2009/10/07> + 44.460|date: 2009/10/08> + 44.630|date: 2009/10/09> + 45.110|date: 2009/10/12> + 44.210|date: 2009/10/13> + 44.630|date: 2009/10/14> + 44.910|date: 2009/10/15> + 44.760|date: 2009/10/16> + 45.310|date: 2009/10/19> + 46.180|date: 2009/10/20> + 47.850|date: 2009/10/21> + 47.360|date: 2009/10/22> + 47.440|date: 2009/10/23> + 46.700|date: 2009/10/26> + 47.030|date: 2009/10/27> + 46.050|date: 2009/10/28> + 46.820|date: 2009/11/05> + 47.410|date: 2009/11/06> + 48.670|date: 2009/11/09> + 49.190|date: 2009/11/10> + 48.930|date: 2009/11/11> + 48.280|date: 2009/11/12> + 48.020|date: 2009/11/13> + 49.580|date: 2009/11/16> + 50.250|date: 2009/11/17> + 50.200|date: 2009/11/18> + 49.300|date: 2009/11/19> + 49.150|date: 2009/11/20> + 49.650|date: 2009/11/23> + 48.910|date: 2009/11/24> + 49.060|date: 2009/11/25> + 47.730|date: 2009/11/27> + 47.770|date: 2009/11/30> + 48.610|date: 2009/12/01> + 48.390|date: 2009/12/02> + 48.270|date: 2009/12/03> + 47.980|date: 2009/12/04> + 47.880|date: 2009/12/07> + 47.310|date: 2009/12/08> + 47.000|date: 2009/12/09> + 47.540|date: 2009/12/10> + 47.110|date: 2009/12/11> + 48.840|date: 2009/12/14> + 48.740|date: 2009/12/15> + 48.380|date: 2009/12/16> + 47.610|date: 2009/12/17> + 47.310|date: 2009/12/18> + 47.570|date: 2009/12/21> + 47.480|date: 2009/12/22> + 47.340|date: 2009/12/23> + 47.610|date: 2009/12/24> + 47.800|date: 2009/12/28> + 47.990|date: 2009/12/29> + 48.190|date: 2009/12/30> + 47.950|date: 2009/12/31> + 48.060|date: 2010/01/04> + 48.080|date: 2010/01/05> + 48.030|date: 2010/01/06> + 48.140|date: 2010/01/07> + 48.460|date: 2010/01/08> + 49.100|date: 2010/01/11> + 48.440|date: 2010/01/12> + 48.220|date: 2010/01/13> + 48.230|date: 2010/01/14> + 47.790|date: 2010/01/15> + 47.810|date: 2010/01/19> + 47.780|date: 2010/01/20> + 45.850|date: 2010/01/21> + 45.290|date: 2010/01/22> + 45.240|date: 2010/01/25> + 44.850|date: 2010/01/26> + 42.390|date: 2010/01/27> + 43.810|date: 2010/01/28> + 43.500|date: 2010/01/29> + 43.490|date: 2010/02/01> + 43.640|date: 2010/02/02> + 43.500|date: 2010/02/03> + 42.460|date: 2010/02/04> + 41.940|date: 2010/02/05> + 42.240|date: 2010/02/08> + 42.610|date: 2010/02/09> + 42.640|date: 2010/02/10> + 42.680|date: 2010/02/11> + 42.920|date: 2010/02/12> + 43.770|date: 2010/02/16> + 44.730|date: 2010/02/17> + 45.460|date: 2010/02/18> + 46.280|date: 2010/02/19> + 46.350|date: 2010/02/22> + 45.400|date: 2010/02/23> + 45.180|date: 2010/02/24> + 44.300|date: 2010/02/25> + 45.080|date: 2010/02/26> + 45.730|date: 2010/03/01> + 45.964|date: 2010/03/02> + 46.100|date: 2010/03/03> + 46.180|date: 2010/03/04> + 46.710|date: 2010/03/05> + 46.650|date: 2010/03/08> + 46.400|date: 2010/03/09> + 46.480|date: 2010/03/10> + 45.900|date: 2010/03/11> + 46.000|date: 2010/03/12> + 45.230|date: 2010/03/15> + 45.480|date: 2010/03/16> + 45.910|date: 2010/03/17> + 46.190|date: 2010/03/18> + 46.600|date: 2010/03/19> + 46.310|date: 2010/03/22> + 46.680|date: 2010/03/23> + 46.779|date: 2010/03/24> + 46.740|date: 2010/03/25> + 46.810|date: 2010/03/26> + 47.022|date: 2010/03/29> + 47.170|date: 2010/03/30> + 47.020|date: 2010/03/31> + 47.140|date: 2010/04/01> + 47.450|date: 2010/04/05> + 47.380|date: 2010/04/06> + 47.000|date: 2010/04/07> + 46.610|date: 2010/04/08> + 47.178|date: 2010/04/09> + 47.360|date: 2010/04/12> + 47.500|date: 2010/04/13> + 47.780|date: 2010/04/14> + 48.660|date: 2010/04/15> + 48.530|date: 2010/04/16> + 48.360|date: 2010/04/19> + 50.210|date: 2010/04/20> + 50.260|date: 2010/04/21> + 50.320|date: 2010/04/22> + 50.840|date: 2010/04/23> + 52.110|date: 2010/04/26> + 50.870|date: 2010/04/27> + 50.600|date: 2010/04/28> + 51.440|date: 2010/04/29> + 51.050|date: 2010/04/30> + 51.100|date: 2010/05/03> + 50.100|date: 2010/05/04> + 49.560|date: 2010/05/05> + 45.450|date: 2010/05/06> + 46.930|date: 2010/05/07> + 49.550|date: 2010/05/10> + 49.597|date: 2010/05/11> + 50.440|date: 2010/05/12> + 50.360|date: 2010/05/13> + 48.860|date: 2010/05/14> + 48.760|date: 2010/05/17> + 48.690|date: 2010/05/18> + 47.020|date: 2010/05/19> + 45.110|date: 2010/05/20> + 44.080|date: 2010/05/21> + 45.150|date: 2010/05/24> + 43.340|date: 2010/05/25> + 45.110|date: 2010/05/26> + 46.000|date: 2010/05/27> + 46.080|date: 2010/05/28> + 45.080|date: 2010/06/01> + 45.046|date: 2010/06/02> + 46.430|date: 2010/06/03> + 44.060|date: 2010/06/04> + 43.270|date: 2010/06/07> + 42.870|date: 2010/06/08> + 43.520|date: 2010/06/09> + 43.710|date: 2010/06/10> + 44.420|date: 2010/06/11> + 45.580|date: 2010/06/14> + 45.860|date: 2010/06/15> + 46.210|date: 2010/06/16> + 45.450|date: 2010/06/17> + 45.030|date: 2010/06/18> + 45.780|date: 2010/06/21> + 44.460|date: 2010/06/22> + 43.700|date: 2010/06/23> + 43.270|date: 2010/06/24> + 43.460|date: 2010/06/25> + 43.170|date: 2010/06/28> + 41.050|date: 2010/06/29> + 41.110|date: 2010/06/30> + 40.730|date: 2010/07/01> + 40.960|date: 2010/07/02> + 40.790|date: 2010/07/06> + 41.130|date: 2010/07/07> + 42.532|date: 2010/07/08> + 42.920|date: 2010/07/09> + 42.690|date: 2010/07/12> + 43.780|date: 2010/07/13> + 43.620|date: 2010/07/14> + 43.180|date: 2010/07/15> + 42.600|date: 2010/07/16> + 42.280|date: 2010/07/19> + 41.380|date: 2010/07/20> + 41.945|date: 2010/07/21> + 41.660|date: 2010/07/22> + 42.120|date: 2010/07/23> + 42.960|date: 2010/07/26> + 43.400|date: 2010/07/27> + 43.110|date: 2010/07/28> + 43.090|date: 2010/07/29> + 42.540|date: 2010/07/30> + 43.990|date: 2010/08/02> + 44.550|date: 2010/08/03> + 44.990|date: 2010/08/04> + 45.160|date: 2010/08/05> + 45.020|date: 2010/08/06> + 45.260|date: 2010/08/09> + 44.830|date: 2010/08/10> + 43.350|date: 2010/08/11> + 42.800|date: 2010/08/12> + 42.860|date: 2010/08/13> + 42.270|date: 2010/08/16> + 42.860|date: 2010/08/17> + 41.940|date: 2010/08/19> + 41.580|date: 2010/08/20> close |ticker: ITW> => 42.290|date: 2009/08/21> + 42.030|date: 2009/08/24> + 43.050|date: 2009/08/25> + 42.280|date: 2009/08/26> + 42.700|date: 2009/08/27> + 42.270|date: 2009/08/28> + 41.820|date: 2009/08/31> + 41.250|date: 2009/09/01> + 40.930|date: 2009/09/02> + 41.050|date: 2009/09/03> + 41.770|date: 2009/09/04> + 43.930|date: 2009/09/09> + 43.850|date: 2009/09/10> + 44.020|date: 2009/09/11> + 44.200|date: 2009/09/14> + 43.870|date: 2009/09/15> + 43.910|date: 2009/09/16> + 44.450|date: 2009/09/17> + 44.370|date: 2009/09/18> + 43.850|date: 2009/09/21> + 43.980|date: 2009/09/22> + 43.010|date: 2009/09/23> + 42.390|date: 2009/09/24> + 42.300|date: 2009/09/25> + 43.110|date: 2009/09/28> + 43.090|date: 2009/09/29> + 42.710|date: 2009/09/30> + 41.530|date: 2009/10/01> + 41.690|date: 2009/10/02> + 42.400|date: 2009/10/05> + 43.310|date: 2009/10/06> + 44.170|date: 2009/10/07> + 44.950|date: 2009/10/08> + 45.020|date: 2009/10/09> + 45.210|date: 2009/10/12> + 44.490|date: 2009/10/13> + 45.280|date: 2009/10/14> + 45.360|date: 2009/10/15> + 45.330|date: 2009/10/16> + 46.220|date: 2009/10/19> + 48.520|date: 2009/10/20> + 47.970|date: 2009/10/21> + 48.750|date: 2009/10/22> + 47.780|date: 2009/10/23> + 47.110|date: 2009/10/26> + 47.060|date: 2009/10/27> + 46.120|date: 2009/10/28> + 48.270|date: 2009/11/05> + 48.390|date: 2009/11/06> + 49.720|date: 2009/11/09> + 49.430|date: 2009/11/10> + 49.160|date: 2009/11/11> + 48.330|date: 2009/11/12> + 48.980|date: 2009/11/13> + 51.020|date: 2009/11/16> + 50.600|date: 2009/11/17> + 50.600|date: 2009/11/18> + 49.720|date: 2009/11/19> + 49.510|date: 2009/11/20> + 49.780|date: 2009/11/23> + 49.390|date: 2009/11/24> + 49.360|date: 2009/11/25> + 48.660|date: 2009/11/27> + 48.640|date: 2009/11/30> + 48.730|date: 2009/12/01> + 48.780|date: 2009/12/02> + 48.300|date: 2009/12/03> + 48.490|date: 2009/12/04> + 48.550|date: 2009/12/07> + 47.580|date: 2009/12/08> + 47.860|date: 2009/12/09> + 47.760|date: 2009/12/10> + 47.990|date: 2009/12/11> + 49.280|date: 2009/12/14> + 48.890|date: 2009/12/15> + 48.450|date: 2009/12/16> + 47.610|date: 2009/12/17> + 47.570|date: 2009/12/18> + 47.590|date: 2009/12/21> + 47.630|date: 2009/12/22> + 47.610|date: 2009/12/23> + 47.960|date: 2009/12/24> + 48.220|date: 2009/12/28> + 48.480|date: 2009/12/29> + 48.630|date: 2009/12/30> + 47.990|date: 2009/12/31> + 48.570|date: 2010/01/04> + 48.440|date: 2010/01/05> + 48.330|date: 2010/01/06> + 48.640|date: 2010/01/07> + 49.100|date: 2010/01/08> + 49.950|date: 2010/01/11> + 48.690|date: 2010/01/12> + 48.660|date: 2010/01/13> + 48.510|date: 2010/01/14> + 47.880|date: 2010/01/15> + 48.660|date: 2010/01/19> + 48.250|date: 2010/01/20> + 45.900|date: 2010/01/21> + 45.350|date: 2010/01/22> + 45.430|date: 2010/01/25> + 45.190|date: 2010/01/26> + 43.990|date: 2010/01/27> + 43.930|date: 2010/01/28> + 43.590|date: 2010/01/29> + 43.700|date: 2010/02/01> + 44.020|date: 2010/02/02> + 43.740|date: 2010/02/03> + 42.530|date: 2010/02/04> + 42.660|date: 2010/02/05> + 42.250|date: 2010/02/08> + 43.290|date: 2010/02/09> + 42.990|date: 2010/02/10> + 43.900|date: 2010/02/11> + 43.640|date: 2010/02/12> + 44.690|date: 2010/02/16> + 45.450|date: 2010/02/17> + 46.570|date: 2010/02/18> + 46.760|date: 2010/02/19> + 46.460|date: 2010/02/22> + 45.610|date: 2010/02/23> + 45.430|date: 2010/02/24> + 45.220|date: 2010/02/25> + 45.520|date: 2010/02/26> + 46.090|date: 2010/03/01> + 46.040|date: 2010/03/02> + 46.200|date: 2010/03/03> + 46.480|date: 2010/03/04> + 47.270|date: 2010/03/05> + 46.660|date: 2010/03/08> + 46.640|date: 2010/03/09> + 46.740|date: 2010/03/10> + 46.660|date: 2010/03/11> + 46.650|date: 2010/03/12> + 45.470|date: 2010/03/15> + 45.800|date: 2010/03/16> + 46.280|date: 2010/03/17> + 47.190|date: 2010/03/18> + 46.770|date: 2010/03/19> + 46.940|date: 2010/03/22> + 47.540|date: 2010/03/23> + 46.900|date: 2010/03/24> + 46.790|date: 2010/03/25> + 47.230|date: 2010/03/26> + 47.210|date: 2010/03/29> + 47.430|date: 2010/03/30> + 47.360|date: 2010/03/31> + 47.680|date: 2010/04/01> + 47.880|date: 2010/04/05> + 47.700|date: 2010/04/06> + 47.240|date: 2010/04/07> + 47.210|date: 2010/04/08> + 47.730|date: 2010/04/09> + 47.960|date: 2010/04/12> + 47.900|date: 2010/04/13> + 48.360|date: 2010/04/14> + 49.550|date: 2010/04/15> + 49.010|date: 2010/04/16> + 48.810|date: 2010/04/19> + 50.710|date: 2010/04/20> + 51.050|date: 2010/04/21> + 52.350|date: 2010/04/22> + 52.430|date: 2010/04/23> + 52.500|date: 2010/04/26> + 50.980|date: 2010/04/27> + 51.220|date: 2010/04/28> + 52.280|date: 2010/04/29> + 51.100|date: 2010/04/30> + 52.000|date: 2010/05/03> + 50.370|date: 2010/05/04> + 49.770|date: 2010/05/05> + 48.240|date: 2010/05/06> + 47.710|date: 2010/05/07> + 50.240|date: 2010/05/10> + 50.120|date: 2010/05/11> + 51.490|date: 2010/05/12> + 50.490|date: 2010/05/13> + 49.360|date: 2010/05/14> + 49.720|date: 2010/05/17> + 48.800|date: 2010/05/18> + 47.500|date: 2010/05/19> + 45.120|date: 2010/05/20> + 45.540|date: 2010/05/21> + 45.260|date: 2010/05/24> + 45.110|date: 2010/05/25> + 45.160|date: 2010/05/26> + 46.930|date: 2010/05/27> + 46.430|date: 2010/05/28> + 45.160|date: 2010/06/01> + 46.430|date: 2010/06/02> + 46.760|date: 2010/06/03> + 44.240|date: 2010/06/04> + 43.280|date: 2010/06/07> + 43.400|date: 2010/06/08> + 43.680|date: 2010/06/09> + 45.000|date: 2010/06/10> + 45.550|date: 2010/06/11> + 45.650|date: 2010/06/14> + 46.780|date: 2010/06/15> + 46.430|date: 2010/06/16> + 46.010|date: 2010/06/17> + 45.260|date: 2010/06/18> + 46.140|date: 2010/06/21> + 44.550|date: 2010/06/22> + 44.090|date: 2010/06/23> + 43.360|date: 2010/06/24> + 44.160|date: 2010/06/25> + 43.190|date: 2010/06/28> + 41.370|date: 2010/06/29> + 41.280|date: 2010/06/30> + 41.570|date: 2010/07/01> + 41.130|date: 2010/07/02> + 41.210|date: 2010/07/06> + 42.490|date: 2010/07/07> + 43.040|date: 2010/07/08> + 43.330|date: 2010/07/09> + 42.860|date: 2010/07/12> + 44.180|date: 2010/07/13> + 44.150|date: 2010/07/14> + 43.970|date: 2010/07/15> + 42.700|date: 2010/07/16> + 42.850|date: 2010/07/19> + 42.750|date: 2010/07/20> + 42.060|date: 2010/07/21> + 42.190|date: 2010/07/22> + 43.310|date: 2010/07/23> + 43.520|date: 2010/07/26> + 43.580|date: 2010/07/27> + 43.340|date: 2010/07/28> + 43.330|date: 2010/07/29> + 43.500|date: 2010/07/30> + 44.770|date: 2010/08/02> + 44.960|date: 2010/08/03> + 45.540|date: 2010/08/04> + 45.640|date: 2010/08/05> + 45.610|date: 2010/08/06> + 45.700|date: 2010/08/09> + 45.220|date: 2010/08/10> + 43.600|date: 2010/08/11> + 43.190|date: 2010/08/12> + 43.020|date: 2010/08/13> + 42.630|date: 2010/08/16> + 43.570|date: 2010/08/17> + 42.040|date: 2010/08/19> + 42.100|date: 2010/08/20> volume |ticker: ITW> => 36944.000|date: 2009/08/21> + 38106.000|date: 2009/08/24> + 40427.000|date: 2009/08/25> + 26640.000|date: 2009/08/26> + 23661.000|date: 2009/08/27> + 21300.000|date: 2009/08/28> + 17799.000|date: 2009/08/31> + 25945.000|date: 2009/09/01> + 27274.000|date: 2009/09/02> + 25308.000|date: 2009/09/03> + 19494.000|date: 2009/09/04> + 59015.000|date: 2009/09/09> + 50333.000|date: 2009/09/10> + 36451.000|date: 2009/09/11> + 30814.000|date: 2009/09/14> + 53092.000|date: 2009/09/15> + 52221.000|date: 2009/09/16> + 45157.000|date: 2009/09/17> + 45129.000|date: 2009/09/18> + 26316.000|date: 2009/09/21> + 27964.000|date: 2009/09/22> + 33617.000|date: 2009/09/23> + 31578.000|date: 2009/09/24> + 39217.000|date: 2009/09/25> + 39806.000|date: 2009/09/28> + 27132.000|date: 2009/09/29> + 40258.000|date: 2009/09/30> + 38321.000|date: 2009/10/01> + 50157.000|date: 2009/10/02> + 30285.000|date: 2009/10/05> + 44671.000|date: 2009/10/06> + 53001.000|date: 2009/10/07> + 67506.000|date: 2009/10/08> + 54206.000|date: 2009/10/09> + 34049.000|date: 2009/10/12> + 43647.000|date: 2009/10/13> + 44322.000|date: 2009/10/14> + 43176.000|date: 2009/10/15> + 35965.000|date: 2009/10/16> + 40613.000|date: 2009/10/19> + 90941.000|date: 2009/10/20> + 78878.000|date: 2009/10/21> + 44641.000|date: 2009/10/22> + 39912.000|date: 2009/10/23> + 32021.000|date: 2009/10/26> + 28819.000|date: 2009/10/27> + 35899.000|date: 2009/10/28> + 28646.000|date: 2009/11/05> + 28938.000|date: 2009/11/06> + 26778.000|date: 2009/11/09> + 27662.000|date: 2009/11/10> + 32640.000|date: 2009/11/11> + 29193.000|date: 2009/11/12> + 19113.000|date: 2009/11/13> + 43752.000|date: 2009/11/16> + 29159.000|date: 2009/11/17> + 21330.000|date: 2009/11/18> + 27855.000|date: 2009/11/19> + 24554.000|date: 2009/11/20> + 22668.000|date: 2009/11/23> + 25813.000|date: 2009/11/24> + 17466.000|date: 2009/11/25> + 11397.000|date: 2009/11/27> + 32981.000|date: 2009/11/30> + 35989.000|date: 2009/12/01> + 26700.000|date: 2009/12/02> + 21818.000|date: 2009/12/03> + 30012.000|date: 2009/12/04> + 20658.000|date: 2009/12/07> + 30621.000|date: 2009/12/08> + 36591.000|date: 2009/12/09> + 24850.000|date: 2009/12/10> + 32950.000|date: 2009/12/11> + 35764.000|date: 2009/12/14> + 23978.000|date: 2009/12/15> + 25624.000|date: 2009/12/16> + 41412.000|date: 2009/12/17> + 30676.000|date: 2009/12/18> + 28641.000|date: 2009/12/21> + 21086.000|date: 2009/12/22> + 18435.000|date: 2009/12/23> + 6130.000|date: 2009/12/24> + 15370.000|date: 2009/12/28> + 27892.000|date: 2009/12/29> + 18078.000|date: 2009/12/30> + 12974.000|date: 2009/12/31> + 27280.000|date: 2010/01/04> + 22476.000|date: 2010/01/05> + 25751.000|date: 2010/01/06> + 25930.000|date: 2010/01/07> + 31194.000|date: 2010/01/08> + 29442.000|date: 2010/01/11> + 39086.000|date: 2010/01/12> + 24336.000|date: 2010/01/13> + 18034.000|date: 2010/01/14> + 32641.000|date: 2010/01/15> + 33190.000|date: 2010/01/19> + 26606.000|date: 2010/01/20> + 58619.000|date: 2010/01/21> + 35193.000|date: 2010/01/22> + 20802.000|date: 2010/01/25> + 32376.000|date: 2010/01/26> + 76512.000|date: 2010/01/27> + 40717.000|date: 2010/01/28> + 34733.000|date: 2010/01/29> + 32982.000|date: 2010/02/01> + 50560.000|date: 2010/02/02> + 32331.000|date: 2010/02/03> + 40169.000|date: 2010/02/04> + 41441.000|date: 2010/02/05> + 23833.000|date: 2010/02/08> + 32670.000|date: 2010/02/09> + 21259.000|date: 2010/02/10> + 36335.000|date: 2010/02/11> + 31093.000|date: 2010/02/12> + 24938.000|date: 2010/02/16> + 38149.000|date: 2010/02/17> + 44624.000|date: 2010/02/18> + 30017.000|date: 2010/02/19> + 20008.000|date: 2010/02/22> + 31390.000|date: 2010/02/23> + 39251.000|date: 2010/02/24> + 27724.000|date: 2010/02/25> + 22545.000|date: 2010/02/26> + 21356.000|date: 2010/03/01> + 25056.000|date: 2010/03/02> + 25263.000|date: 2010/03/03> + 23741.000|date: 2010/03/04> + 25181.000|date: 2010/03/05> + 23551.000|date: 2010/03/08> + 23948.000|date: 2010/03/09> + 20241.000|date: 2010/03/10> + 35197.000|date: 2010/03/11> + 49848.000|date: 2010/03/12> + 47628.000|date: 2010/03/15> + 44627.000|date: 2010/03/16> + 43428.000|date: 2010/03/17> + 38774.000|date: 2010/03/18> + 46439.000|date: 2010/03/19> + 26580.000|date: 2010/03/22> + 22941.000|date: 2010/03/23> + 27490.000|date: 2010/03/24> + 27810.000|date: 2010/03/25> + 31799.000|date: 2010/03/26> + 32408.000|date: 2010/03/29> + 25079.000|date: 2010/03/30> + 24689.000|date: 2010/03/31> + 39769.000|date: 2010/04/01> + 31752.000|date: 2010/04/05> + 22586.000|date: 2010/04/06> + 34552.000|date: 2010/04/07> + 21418.000|date: 2010/04/08> + 22503.000|date: 2010/04/09> + 30058.000|date: 2010/04/12> + 31151.000|date: 2010/04/13> + 49045.000|date: 2010/04/14> + 71254.000|date: 2010/04/15> + 47840.000|date: 2010/04/16> + 49192.000|date: 2010/04/19> + 99090.000|date: 2010/04/20> + 51432.000|date: 2010/04/21> + 67966.000|date: 2010/04/22> + 52545.000|date: 2010/04/23> + 39673.000|date: 2010/04/26> + 50020.000|date: 2010/04/27> + 42946.000|date: 2010/04/28> + 25406.000|date: 2010/04/29> + 37601.000|date: 2010/04/30> + 22835.000|date: 2010/05/03> + 26793.000|date: 2010/05/04> + 29159.000|date: 2010/05/05> + 54788.000|date: 2010/05/06> + 57774.000|date: 2010/05/07> + 42175.000|date: 2010/05/10> + 43292.000|date: 2010/05/11> + 37625.000|date: 2010/05/12> + 33357.000|date: 2010/05/13> + 37111.000|date: 2010/05/14> + 36647.000|date: 2010/05/17> + 35357.000|date: 2010/05/18> + 47113.000|date: 2010/05/19> + 48136.000|date: 2010/05/20> + 58581.000|date: 2010/05/21> + 36843.000|date: 2010/05/24> + 33524.000|date: 2010/05/25> + 36334.000|date: 2010/05/26> + 33561.000|date: 2010/05/27> + 33548.000|date: 2010/05/28> + 40461.000|date: 2010/06/01> + 28219.000|date: 2010/06/02> + 28151.000|date: 2010/06/03> + 41786.000|date: 2010/06/04> + 31026.000|date: 2010/06/07> + 46141.000|date: 2010/06/08> + 36917.000|date: 2010/06/09> + 37532.000|date: 2010/06/10> + 27537.000|date: 2010/06/11> + 41149.000|date: 2010/06/14> + 34934.000|date: 2010/06/15> + 39894.000|date: 2010/06/16> + 35525.000|date: 2010/06/17> + 56574.000|date: 2010/06/18> + 46448.000|date: 2010/06/21> + 35411.000|date: 2010/06/22> + 39871.000|date: 2010/06/23> + 34000.000|date: 2010/06/24> + 96732.000|date: 2010/06/25> + 33077.000|date: 2010/06/28> + 71721.000|date: 2010/06/29> + 45424.000|date: 2010/06/30> + 59129.000|date: 2010/07/01> + 43953.000|date: 2010/07/02> + 33371.000|date: 2010/07/06> + 34315.000|date: 2010/07/07> + 36884.000|date: 2010/07/08> + 24916.000|date: 2010/07/09> + 27957.000|date: 2010/07/12> + 53831.000|date: 2010/07/13> + 40718.000|date: 2010/07/14> + 34897.000|date: 2010/07/15> + 31301.000|date: 2010/07/16> + 37123.000|date: 2010/07/19> + 73944.000|date: 2010/07/20> + 60700.000|date: 2010/07/21> + 94627.000|date: 2010/07/22> + 63371.000|date: 2010/07/23> + 43026.000|date: 2010/07/26> + 46973.000|date: 2010/07/27> + 31367.000|date: 2010/07/28> + 42016.000|date: 2010/07/29> + 36647.000|date: 2010/07/30> + 40414.000|date: 2010/08/02> + 43776.000|date: 2010/08/03> + 36981.000|date: 2010/08/04> + 33010.000|date: 2010/08/05> + 38211.000|date: 2010/08/06> + 23467.000|date: 2010/08/09> + 39041.000|date: 2010/08/10> + 38858.000|date: 2010/08/11> + 41406.000|date: 2010/08/12> + 24557.000|date: 2010/08/13> + 38132.000|date: 2010/08/16> + 43400.000|date: 2010/08/17> + 50828.000|date: 2010/08/19> + 34730.000|date: 2010/08/20> open |ticker: IVZ> => 20.020|date: 2009/08/21> + 20.600|date: 2009/08/24> + 20.350|date: 2009/08/25> + 20.450|date: 2009/08/26> + 20.050|date: 2009/08/27> + 20.820|date: 2009/08/28> + 20.570|date: 2009/08/31> + 20.580|date: 2009/09/01> + 19.640|date: 2009/09/02> + 20.200|date: 2009/09/03> + 21.010|date: 2009/09/04> + 22.800|date: 2009/09/09> + 22.880|date: 2009/09/10> + 22.780|date: 2009/09/11> + 22.200|date: 2009/09/14> + 22.700|date: 2009/09/15> + 22.470|date: 2009/09/16> + 22.900|date: 2009/09/17> + 22.950|date: 2009/09/18> + 22.360|date: 2009/09/21> + 22.660|date: 2009/09/22> + 22.940|date: 2009/09/23> + 22.410|date: 2009/09/24> + 21.250|date: 2009/09/25> + 21.030|date: 2009/09/28> + 22.040|date: 2009/09/29> + 22.260|date: 2009/09/30> + 22.750|date: 2009/10/01> + 21.470|date: 2009/10/02> + 23.190|date: 2009/10/05> + 23.550|date: 2009/10/06> + 23.400|date: 2009/10/07> + 23.690|date: 2009/10/08> + 23.520|date: 2009/10/09> + 23.920|date: 2009/10/12> + 23.060|date: 2009/10/13> + 23.330|date: 2009/10/14> + 23.270|date: 2009/10/15> + 22.470|date: 2009/10/16> + 22.890|date: 2009/10/19> + 23.940|date: 2009/10/20> + 23.190|date: 2009/10/21> + 22.830|date: 2009/10/22> + 23.010|date: 2009/10/23> + 22.340|date: 2009/10/26> + 21.750|date: 2009/10/27> + 21.060|date: 2009/10/28> + 22.600|date: 2009/11/05> + 22.540|date: 2009/11/06> + 23.250|date: 2009/11/09> + 23.300|date: 2009/11/10> + 23.210|date: 2009/11/11> + 23.700|date: 2009/11/12> + 23.610|date: 2009/11/13> + 23.860|date: 2009/11/16> + 23.610|date: 2009/11/17> + 23.430|date: 2009/11/18> + 23.100|date: 2009/11/19> + 22.080|date: 2009/11/20> + 22.630|date: 2009/11/23> + 22.490|date: 2009/11/24> + 22.870|date: 2009/11/25> + 21.920|date: 2009/11/27> + 21.830|date: 2009/11/30> + 22.220|date: 2009/12/01> + 22.210|date: 2009/12/02> + 22.260|date: 2009/12/03> + 22.420|date: 2009/12/04> + 21.500|date: 2009/12/07> + 21.190|date: 2009/12/08> + 21.210|date: 2009/12/09> + 21.590|date: 2009/12/10> + 21.570|date: 2009/12/11> + 22.950|date: 2009/12/14> + 22.000|date: 2009/12/15> + 21.720|date: 2009/12/16> + 22.180|date: 2009/12/17> + 22.010|date: 2009/12/18> + 21.400|date: 2009/12/21> + 22.380|date: 2009/12/22> + 22.900|date: 2009/12/23> + 23.110|date: 2009/12/24> + 23.260|date: 2009/12/28> + 23.350|date: 2009/12/29> + 23.160|date: 2009/12/30> + 23.580|date: 2009/12/31> + 23.570|date: 2010/01/04> + 23.310|date: 2010/01/05> + 23.410|date: 2010/01/06> + 22.930|date: 2010/01/07> + 22.850|date: 2010/01/08> + 23.080|date: 2010/01/11> + 23.460|date: 2010/01/12> + 23.450|date: 2010/01/13> + 23.310|date: 2010/01/14> + 22.890|date: 2010/01/15> + 22.670|date: 2010/01/19> + 22.900|date: 2010/01/20> + 22.400|date: 2010/01/21> + 21.470|date: 2010/01/22> + 21.250|date: 2010/01/25> + 20.840|date: 2010/01/26> + 20.370|date: 2010/01/27> + 21.840|date: 2010/01/28> + 20.330|date: 2010/01/29> + 19.290|date: 2010/02/01> + 20.020|date: 2010/02/02> + 19.980|date: 2010/02/03> + 19.350|date: 2010/02/04> + 18.580|date: 2010/02/05> + 18.550|date: 2010/02/08> + 18.660|date: 2010/02/09> + 18.530|date: 2010/02/10> + 18.780|date: 2010/02/11> + 18.300|date: 2010/02/12> + 18.710|date: 2010/02/16> + 19.290|date: 2010/02/17> + 19.220|date: 2010/02/18> + 19.320|date: 2010/02/19> + 19.620|date: 2010/02/22> + 19.590|date: 2010/02/23> + 19.170|date: 2010/02/24> + 19.160|date: 2010/02/25> + 19.860|date: 2010/02/26> + 19.610|date: 2010/03/01> + 20.020|date: 2010/03/02> + 20.320|date: 2010/03/03> + 20.370|date: 2010/03/04> + 20.610|date: 2010/03/05> + 21.020|date: 2010/03/08> + 20.810|date: 2010/03/09> + 20.070|date: 2010/03/10> + 19.930|date: 2010/03/11> + 20.120|date: 2010/03/12> + 20.370|date: 2010/03/15> + 20.320|date: 2010/03/16> + 20.750|date: 2010/03/17> + 21.440|date: 2010/03/18> + 21.220|date: 2010/03/19> + 20.330|date: 2010/03/22> + 20.660|date: 2010/03/23> + 20.660|date: 2010/03/24> + 20.670|date: 2010/03/25> + 20.850|date: 2010/03/26> + 21.220|date: 2010/03/29> + 21.460|date: 2010/03/30> + 21.600|date: 2010/03/31> + 22.110|date: 2010/04/01> + 22.230|date: 2010/04/05> + 22.020|date: 2010/04/06> + 22.510|date: 2010/04/07> + 22.140|date: 2010/04/08> + 22.100|date: 2010/04/09> + 22.400|date: 2010/04/12> + 22.090|date: 2010/04/13> + 22.250|date: 2010/04/14> + 22.610|date: 2010/04/15> + 22.540|date: 2010/04/16> + 21.660|date: 2010/04/19> + 22.250|date: 2010/04/20> + 22.510|date: 2010/04/21> + 21.830|date: 2010/04/22> + 22.090|date: 2010/04/23> + 22.120|date: 2010/04/26> + 21.390|date: 2010/04/27> + 21.840|date: 2010/04/28> + 22.020|date: 2010/04/29> + 23.610|date: 2010/04/30> + 23.200|date: 2010/05/03> + 22.760|date: 2010/05/04> + 22.120|date: 2010/05/05> + 21.500|date: 2010/05/06> + 20.890|date: 2010/05/07> + 20.800|date: 2010/05/10> + 20.890|date: 2010/05/11> + 21.450|date: 2010/05/12> + 21.800|date: 2010/05/13> + 21.570|date: 2010/05/14> + 20.840|date: 2010/05/17> + 20.740|date: 2010/05/18> + 19.760|date: 2010/05/19> + 19.130|date: 2010/05/20> + 18.260|date: 2010/05/21> + 19.210|date: 2010/05/24> + 18.070|date: 2010/05/25> + 18.860|date: 2010/05/26> + 18.690|date: 2010/05/27> + 19.020|date: 2010/05/28> + 18.380|date: 2010/06/01> + 18.300|date: 2010/06/02> + 19.130|date: 2010/06/03> + 18.120|date: 2010/06/04> + 17.980|date: 2010/06/07> + 17.200|date: 2010/06/08> + 18.100|date: 2010/06/09> + 17.900|date: 2010/06/10> + 18.250|date: 2010/06/11> + 19.020|date: 2010/06/14> + 19.240|date: 2010/06/15> + 19.410|date: 2010/06/16> + 19.600|date: 2010/06/17> + 19.500|date: 2010/06/18> + 19.540|date: 2010/06/21> + 19.230|date: 2010/06/22> + 18.840|date: 2010/06/23> + 18.560|date: 2010/06/24> + 18.100|date: 2010/06/25> + 18.480|date: 2010/06/28> + 18.180|date: 2010/06/29> + 17.150|date: 2010/06/30> + 16.870|date: 2010/07/01> + 17.280|date: 2010/07/02> + 16.900|date: 2010/07/06> + 16.990|date: 2010/07/07> + 17.800|date: 2010/07/08> + 17.810|date: 2010/07/09> + 18.500|date: 2010/07/12> + 18.490|date: 2010/07/13> + 19.300|date: 2010/07/14> + 19.370|date: 2010/07/15> + 18.910|date: 2010/07/16> + 18.160|date: 2010/07/19> + 17.840|date: 2010/07/20> + 19.030|date: 2010/07/21> + 18.620|date: 2010/07/22> + 19.190|date: 2010/07/23> + 19.570|date: 2010/07/26> + 19.910|date: 2010/07/27> + 19.400|date: 2010/07/28> + 19.590|date: 2010/07/29> + 19.350|date: 2010/07/30> + 19.960|date: 2010/08/02> + 20.040|date: 2010/08/03> + 19.470|date: 2010/08/04> + 19.610|date: 2010/08/05> + 19.320|date: 2010/08/06> + 19.390|date: 2010/08/09> + 19.520|date: 2010/08/10> + 19.440|date: 2010/08/11> + 18.240|date: 2010/08/12> + 18.440|date: 2010/08/13> + 18.390|date: 2010/08/16> + 18.740|date: 2010/08/17> + 18.770|date: 2010/08/19> + 18.150|date: 2010/08/20> high |ticker: IVZ> => 20.330|date: 2009/08/21> + 20.800|date: 2009/08/24> + 20.640|date: 2009/08/25> + 20.670|date: 2009/08/26> + 20.600|date: 2009/08/27> + 20.920|date: 2009/08/28> + 20.770|date: 2009/08/31> + 20.850|date: 2009/09/01> + 20.230|date: 2009/09/02> + 21.000|date: 2009/09/03> + 22.470|date: 2009/09/04> + 23.000|date: 2009/09/09> + 22.950|date: 2009/09/10> + 22.840|date: 2009/09/11> + 22.670|date: 2009/09/14> + 22.720|date: 2009/09/15> + 22.930|date: 2009/09/16> + 23.390|date: 2009/09/17> + 23.300|date: 2009/09/18> + 22.680|date: 2009/09/21> + 23.030|date: 2009/09/22> + 23.130|date: 2009/09/23> + 22.410|date: 2009/09/24> + 21.450|date: 2009/09/25> + 22.040|date: 2009/09/28> + 22.370|date: 2009/09/29> + 22.950|date: 2009/09/30> + 22.960|date: 2009/10/01> + 23.190|date: 2009/10/02> + 23.500|date: 2009/10/05> + 23.880|date: 2009/10/06> + 23.590|date: 2009/10/07> + 23.930|date: 2009/10/08> + 23.900|date: 2009/10/09> + 23.950|date: 2009/10/12> + 23.490|date: 2009/10/13> + 24.000|date: 2009/10/14> + 23.490|date: 2009/10/15> + 22.970|date: 2009/10/16> + 23.230|date: 2009/10/19> + 24.070|date: 2009/10/20> + 23.540|date: 2009/10/21> + 23.060|date: 2009/10/22> + 23.100|date: 2009/10/23> + 22.770|date: 2009/10/26> + 21.870|date: 2009/10/27> + 21.400|date: 2009/10/28> + 23.050|date: 2009/11/05> + 23.130|date: 2009/11/06> + 23.500|date: 2009/11/09> + 23.630|date: 2009/11/10> + 23.960|date: 2009/11/11> + 23.940|date: 2009/11/12> + 23.720|date: 2009/11/13> + 23.995|date: 2009/11/16> + 23.870|date: 2009/11/17> + 23.500|date: 2009/11/18> + 23.200|date: 2009/11/19> + 22.460|date: 2009/11/20> + 22.880|date: 2009/11/23> + 22.760|date: 2009/11/24> + 22.920|date: 2009/11/25> + 22.240|date: 2009/11/27> + 22.300|date: 2009/11/30> + 22.460|date: 2009/12/01> + 22.470|date: 2009/12/02> + 22.450|date: 2009/12/03> + 22.420|date: 2009/12/04> + 21.610|date: 2009/12/07> + 21.340|date: 2009/12/08> + 21.520|date: 2009/12/09> + 21.770|date: 2009/12/10> + 21.760|date: 2009/12/11> + 22.950|date: 2009/12/14> + 22.170|date: 2009/12/15> + 22.450|date: 2009/12/16> + 22.300|date: 2009/12/17> + 22.010|date: 2009/12/18> + 22.710|date: 2009/12/21> + 22.940|date: 2009/12/22> + 23.140|date: 2009/12/23> + 23.330|date: 2009/12/24> + 23.370|date: 2009/12/28> + 23.430|date: 2009/12/29> + 23.520|date: 2009/12/30> + 23.610|date: 2009/12/31> + 23.580|date: 2010/01/04> + 23.550|date: 2010/01/05> + 23.440|date: 2010/01/06> + 23.100|date: 2010/01/07> + 23.030|date: 2010/01/08> + 23.700|date: 2010/01/11> + 23.700|date: 2010/01/12> + 23.680|date: 2010/01/13> + 23.350|date: 2010/01/14> + 22.990|date: 2010/01/15> + 23.200|date: 2010/01/19> + 22.900|date: 2010/01/20> + 22.600|date: 2010/01/21> + 21.660|date: 2010/01/22> + 21.460|date: 2010/01/25> + 21.040|date: 2010/01/26> + 21.690|date: 2010/01/27> + 21.840|date: 2010/01/28> + 20.660|date: 2010/01/29> + 20.120|date: 2010/02/01> + 20.360|date: 2010/02/02> + 20.290|date: 2010/02/03> + 19.540|date: 2010/02/04> + 19.100|date: 2010/02/05> + 19.110|date: 2010/02/08> + 19.170|date: 2010/02/09> + 18.990|date: 2010/02/10> + 18.780|date: 2010/02/11> + 18.500|date: 2010/02/12> + 19.160|date: 2010/02/16> + 19.380|date: 2010/02/17> + 19.540|date: 2010/02/18> + 19.680|date: 2010/02/19> + 19.770|date: 2010/02/22> + 19.680|date: 2010/02/23> + 19.630|date: 2010/02/24> + 19.760|date: 2010/02/25> + 19.910|date: 2010/02/26> + 20.115|date: 2010/03/01> + 20.370|date: 2010/03/02> + 20.620|date: 2010/03/03> + 20.960|date: 2010/03/04> + 21.480|date: 2010/03/05> + 21.205|date: 2010/03/08> + 21.010|date: 2010/03/09> + 20.320|date: 2010/03/10> + 20.050|date: 2010/03/11> + 20.420|date: 2010/03/12> + 20.470|date: 2010/03/15> + 20.710|date: 2010/03/16> + 21.580|date: 2010/03/17> + 21.460|date: 2010/03/18> + 21.320|date: 2010/03/19> + 20.710|date: 2010/03/22> + 20.840|date: 2010/03/23> + 20.740|date: 2010/03/24> + 21.060|date: 2010/03/25> + 21.290|date: 2010/03/26> + 21.560|date: 2010/03/29> + 21.800|date: 2010/03/30> + 21.990|date: 2010/03/31> + 22.350|date: 2010/04/01> + 22.230|date: 2010/04/05> + 22.710|date: 2010/04/06> + 22.580|date: 2010/04/07> + 22.170|date: 2010/04/08> + 22.550|date: 2010/04/09> + 22.600|date: 2010/04/12> + 22.270|date: 2010/04/13> + 22.670|date: 2010/04/14> + 22.750|date: 2010/04/15> + 22.690|date: 2010/04/16> + 22.080|date: 2010/04/19> + 22.600|date: 2010/04/20> + 22.600|date: 2010/04/21> + 22.090|date: 2010/04/22> + 22.370|date: 2010/04/23> + 22.190|date: 2010/04/26> + 21.575|date: 2010/04/27> + 22.895|date: 2010/04/28> + 23.890|date: 2010/04/29> + 23.610|date: 2010/04/30> + 23.450|date: 2010/05/03> + 23.010|date: 2010/05/04> + 22.390|date: 2010/05/05> + 22.010|date: 2010/05/06> + 21.030|date: 2010/05/07> + 21.600|date: 2010/05/10> + 21.590|date: 2010/05/11> + 21.950|date: 2010/05/12> + 22.030|date: 2010/05/13> + 21.580|date: 2010/05/14> + 20.920|date: 2010/05/17> + 20.990|date: 2010/05/18> + 20.295|date: 2010/05/19> + 19.190|date: 2010/05/20> + 19.290|date: 2010/05/21> + 19.490|date: 2010/05/24> + 18.630|date: 2010/05/25> + 19.000|date: 2010/05/26> + 19.060|date: 2010/05/27> + 19.020|date: 2010/05/28> + 18.770|date: 2010/06/01> + 18.860|date: 2010/06/02> + 19.130|date: 2010/06/03> + 18.420|date: 2010/06/04> + 18.090|date: 2010/06/07> + 17.900|date: 2010/06/08> + 18.120|date: 2010/06/09> + 18.480|date: 2010/06/10> + 18.940|date: 2010/06/11> + 19.310|date: 2010/06/14> + 19.560|date: 2010/06/15> + 19.690|date: 2010/06/16> + 19.680|date: 2010/06/17> + 19.500|date: 2010/06/18> + 19.840|date: 2010/06/21> + 19.450|date: 2010/06/22> + 19.030|date: 2010/06/23> + 18.675|date: 2010/06/24> + 18.570|date: 2010/06/25> + 18.630|date: 2010/06/28> + 18.180|date: 2010/06/29> + 17.600|date: 2010/06/30> + 17.240|date: 2010/07/01> + 17.410|date: 2010/07/02> + 17.332|date: 2010/07/06> + 17.660|date: 2010/07/07> + 17.985|date: 2010/07/08> + 18.620|date: 2010/07/09> + 18.500|date: 2010/07/12> + 19.530|date: 2010/07/13> + 19.500|date: 2010/07/14> + 19.410|date: 2010/07/15> + 19.030|date: 2010/07/16> + 18.350|date: 2010/07/19> + 18.750|date: 2010/07/20> + 19.030|date: 2010/07/21> + 19.490|date: 2010/07/22> + 19.870|date: 2010/07/23> + 20.100|date: 2010/07/26> + 20.010|date: 2010/07/27> + 19.700|date: 2010/07/28> + 19.980|date: 2010/07/29> + 19.690|date: 2010/07/30> + 20.153|date: 2010/08/02> + 20.110|date: 2010/08/03> + 19.870|date: 2010/08/04> + 19.630|date: 2010/08/05> + 19.665|date: 2010/08/06> + 19.980|date: 2010/08/09> + 19.980|date: 2010/08/10> + 19.448|date: 2010/08/11> + 18.630|date: 2010/08/12> + 18.740|date: 2010/08/13> + 18.690|date: 2010/08/16> + 19.050|date: 2010/08/17> + 18.920|date: 2010/08/19> + 18.580|date: 2010/08/20> low |ticker: IVZ> => 19.700|date: 2009/08/21> + 20.040|date: 2009/08/24> + 20.020|date: 2009/08/25> + 20.030|date: 2009/08/26> + 19.910|date: 2009/08/27> + 20.480|date: 2009/08/28> + 20.480|date: 2009/08/31> + 19.610|date: 2009/09/01> + 19.260|date: 2009/09/02> + 20.010|date: 2009/09/03> + 20.810|date: 2009/09/04> + 22.480|date: 2009/09/09> + 22.300|date: 2009/09/10> + 22.360|date: 2009/09/11> + 22.090|date: 2009/09/14> + 22.220|date: 2009/09/15> + 22.340|date: 2009/09/16> + 22.710|date: 2009/09/17> + 22.560|date: 2009/09/18> + 22.080|date: 2009/09/21> + 22.560|date: 2009/09/22> + 22.240|date: 2009/09/23> + 21.470|date: 2009/09/24> + 20.870|date: 2009/09/25> + 20.990|date: 2009/09/28> + 21.820|date: 2009/09/29> + 22.090|date: 2009/09/30> + 21.730|date: 2009/10/01> + 21.390|date: 2009/10/02> + 22.770|date: 2009/10/05> + 22.930|date: 2009/10/06> + 22.930|date: 2009/10/07> + 23.400|date: 2009/10/08> + 23.370|date: 2009/10/09> + 23.040|date: 2009/10/12> + 22.690|date: 2009/10/13> + 23.100|date: 2009/10/14> + 22.820|date: 2009/10/15> + 22.310|date: 2009/10/16> + 22.740|date: 2009/10/19> + 23.200|date: 2009/10/20> + 22.720|date: 2009/10/21> + 22.310|date: 2009/10/22> + 22.150|date: 2009/10/23> + 21.620|date: 2009/10/26> + 21.210|date: 2009/10/27> + 20.040|date: 2009/10/28> + 22.490|date: 2009/11/05> + 22.430|date: 2009/11/06> + 23.020|date: 2009/11/09> + 23.070|date: 2009/11/10> + 23.200|date: 2009/11/11> + 23.480|date: 2009/11/12> + 23.360|date: 2009/11/13> + 23.550|date: 2009/11/16> + 23.440|date: 2009/11/17> + 23.010|date: 2009/11/18> + 22.240|date: 2009/11/19> + 21.880|date: 2009/11/20> + 22.340|date: 2009/11/23> + 22.310|date: 2009/11/24> + 22.480|date: 2009/11/25> + 21.120|date: 2009/11/27> + 21.370|date: 2009/11/30> + 21.910|date: 2009/12/01> + 22.030|date: 2009/12/02> + 21.780|date: 2009/12/03> + 21.240|date: 2009/12/04> + 21.150|date: 2009/12/07> + 20.980|date: 2009/12/08> + 20.890|date: 2009/12/09> + 21.490|date: 2009/12/10> + 21.230|date: 2009/12/11> + 21.760|date: 2009/12/14> + 21.725|date: 2009/12/15> + 21.720|date: 2009/12/16> + 21.750|date: 2009/12/17> + 21.100|date: 2009/12/18> + 21.250|date: 2009/12/21> + 22.380|date: 2009/12/22> + 22.680|date: 2009/12/23> + 23.040|date: 2009/12/24> + 23.130|date: 2009/12/28> + 23.140|date: 2009/12/29> + 23.140|date: 2009/12/30> + 23.390|date: 2009/12/31> + 23.150|date: 2010/01/04> + 23.230|date: 2010/01/05> + 22.970|date: 2010/01/06> + 22.770|date: 2010/01/07> + 22.650|date: 2010/01/08> + 22.980|date: 2010/01/11> + 23.010|date: 2010/01/12> + 23.150|date: 2010/01/13> + 22.780|date: 2010/01/14> + 22.490|date: 2010/01/15> + 22.530|date: 2010/01/19> + 22.260|date: 2010/01/20> + 21.450|date: 2010/01/21> + 20.755|date: 2010/01/22> + 20.930|date: 2010/01/25> + 20.320|date: 2010/01/26> + 20.270|date: 2010/01/27> + 20.040|date: 2010/01/28> + 19.110|date: 2010/01/29> + 19.260|date: 2010/02/01> + 19.830|date: 2010/02/02> + 19.450|date: 2010/02/03> + 18.550|date: 2010/02/04> + 17.740|date: 2010/02/05> + 18.310|date: 2010/02/08> + 18.510|date: 2010/02/09> + 18.530|date: 2010/02/10> + 18.320|date: 2010/02/11> + 18.050|date: 2010/02/12> + 18.520|date: 2010/02/16> + 19.060|date: 2010/02/17> + 19.047|date: 2010/02/18> + 19.160|date: 2010/02/19> + 19.450|date: 2010/02/22> + 18.980|date: 2010/02/23> + 19.130|date: 2010/02/24> + 18.950|date: 2010/02/25> + 19.470|date: 2010/02/26> + 19.610|date: 2010/03/01> + 19.900|date: 2010/03/02> + 20.150|date: 2010/03/03> + 20.370|date: 2010/03/04> + 20.550|date: 2010/03/05> + 20.760|date: 2010/03/08> + 19.740|date: 2010/03/09> + 19.850|date: 2010/03/10> + 19.520|date: 2010/03/11> + 20.060|date: 2010/03/12> + 20.150|date: 2010/03/15> + 20.250|date: 2010/03/16> + 20.750|date: 2010/03/17> + 21.020|date: 2010/03/18> + 20.450|date: 2010/03/19> + 20.220|date: 2010/03/22> + 20.480|date: 2010/03/23> + 20.230|date: 2010/03/24> + 20.530|date: 2010/03/25> + 20.650|date: 2010/03/26> + 21.010|date: 2010/03/29> + 21.460|date: 2010/03/30> + 21.250|date: 2010/03/31> + 21.900|date: 2010/04/01> + 21.970|date: 2010/04/05> + 21.960|date: 2010/04/06> + 22.080|date: 2010/04/07> + 21.945|date: 2010/04/08> + 22.040|date: 2010/04/09> + 22.040|date: 2010/04/12> + 22.020|date: 2010/04/13> + 22.150|date: 2010/04/14> + 22.480|date: 2010/04/15> + 21.730|date: 2010/04/16> + 21.440|date: 2010/04/19> + 21.991|date: 2010/04/20> + 21.720|date: 2010/04/21> + 21.450|date: 2010/04/22> + 21.960|date: 2010/04/23> + 21.540|date: 2010/04/26> + 20.720|date: 2010/04/27> + 21.480|date: 2010/04/28> + 21.990|date: 2010/04/29> + 22.930|date: 2010/04/30> + 22.780|date: 2010/05/03> + 22.350|date: 2010/05/04> + 21.510|date: 2010/05/05> + 18.490|date: 2010/05/06> + 19.850|date: 2010/05/07> + 20.190|date: 2010/05/10> + 20.660|date: 2010/05/11> + 21.170|date: 2010/05/12> + 21.690|date: 2010/05/13> + 20.530|date: 2010/05/14> + 19.890|date: 2010/05/17> + 19.670|date: 2010/05/18> + 19.370|date: 2010/05/19> + 18.380|date: 2010/05/20> + 17.970|date: 2010/05/21> + 18.450|date: 2010/05/24> + 17.680|date: 2010/05/25> + 18.335|date: 2010/05/26> + 18.240|date: 2010/05/27> + 18.345|date: 2010/05/28> + 18.110|date: 2010/06/01> + 17.970|date: 2010/06/02> + 18.370|date: 2010/06/03> + 17.770|date: 2010/06/04> + 16.990|date: 2010/06/07> + 17.120|date: 2010/06/08> + 17.510|date: 2010/06/09> + 17.820|date: 2010/06/10> + 18.150|date: 2010/06/11> + 18.700|date: 2010/06/14> + 18.970|date: 2010/06/15> + 19.290|date: 2010/06/16> + 18.770|date: 2010/06/17> + 19.010|date: 2010/06/18> + 19.180|date: 2010/06/21> + 18.830|date: 2010/06/22> + 18.450|date: 2010/06/23> + 17.840|date: 2010/06/24> + 17.970|date: 2010/06/25> + 18.090|date: 2010/06/28> + 17.120|date: 2010/06/29> + 16.800|date: 2010/06/30> + 16.450|date: 2010/07/01> + 16.370|date: 2010/07/02> + 16.700|date: 2010/07/06> + 16.940|date: 2010/07/07> + 17.560|date: 2010/07/08> + 17.750|date: 2010/07/09> + 18.040|date: 2010/07/12> + 18.490|date: 2010/07/13> + 19.010|date: 2010/07/14> + 18.720|date: 2010/07/15> + 18.075|date: 2010/07/16> + 17.840|date: 2010/07/19> + 17.710|date: 2010/07/20> + 18.250|date: 2010/07/21> + 18.590|date: 2010/07/22> + 18.960|date: 2010/07/23> + 19.370|date: 2010/07/26> + 19.250|date: 2010/07/27> + 19.260|date: 2010/07/28> + 19.240|date: 2010/07/29> + 19.180|date: 2010/07/30> + 19.490|date: 2010/08/02> + 19.590|date: 2010/08/03> + 19.380|date: 2010/08/04> + 19.390|date: 2010/08/05> + 19.010|date: 2010/08/06> + 19.390|date: 2010/08/09> + 19.390|date: 2010/08/10> + 18.640|date: 2010/08/11> + 18.230|date: 2010/08/12> + 18.390|date: 2010/08/13> + 18.280|date: 2010/08/16> + 18.730|date: 2010/08/17> + 18.250|date: 2010/08/19> + 18.120|date: 2010/08/20> close |ticker: IVZ> => 20.250|date: 2009/08/21> + 20.140|date: 2009/08/24> + 20.530|date: 2009/08/25> + 20.140|date: 2009/08/26> + 20.560|date: 2009/08/27> + 20.840|date: 2009/08/28> + 20.750|date: 2009/08/31> + 19.730|date: 2009/09/01> + 19.960|date: 2009/09/02> + 20.990|date: 2009/09/03> + 21.650|date: 2009/09/04> + 23.000|date: 2009/09/09> + 22.710|date: 2009/09/10> + 22.400|date: 2009/09/11> + 22.640|date: 2009/09/14> + 22.570|date: 2009/09/15> + 22.930|date: 2009/09/16> + 22.810|date: 2009/09/17> + 22.560|date: 2009/09/18> + 22.440|date: 2009/09/21> + 22.990|date: 2009/09/22> + 22.300|date: 2009/09/23> + 21.500|date: 2009/09/24> + 20.990|date: 2009/09/25> + 22.040|date: 2009/09/28> + 22.100|date: 2009/09/29> + 22.760|date: 2009/09/30> + 21.790|date: 2009/10/01> + 22.980|date: 2009/10/02> + 23.500|date: 2009/10/05> + 23.500|date: 2009/10/06> + 23.590|date: 2009/10/07> + 23.570|date: 2009/10/08> + 23.810|date: 2009/10/09> + 23.120|date: 2009/10/12> + 22.710|date: 2009/10/13> + 23.970|date: 2009/10/14> + 23.100|date: 2009/10/15> + 22.750|date: 2009/10/16> + 23.120|date: 2009/10/19> + 23.300|date: 2009/10/20> + 22.790|date: 2009/10/21> + 23.000|date: 2009/10/22> + 22.360|date: 2009/10/23> + 21.690|date: 2009/10/26> + 21.300|date: 2009/10/27> + 20.040|date: 2009/10/28> + 22.890|date: 2009/11/05> + 23.090|date: 2009/11/06> + 23.470|date: 2009/11/09> + 23.130|date: 2009/11/10> + 23.770|date: 2009/11/11> + 23.610|date: 2009/11/12> + 23.650|date: 2009/11/13> + 23.740|date: 2009/11/16> + 23.500|date: 2009/11/17> + 23.260|date: 2009/11/18> + 22.310|date: 2009/11/19> + 22.100|date: 2009/11/20> + 22.550|date: 2009/11/23> + 22.720|date: 2009/11/24> + 22.680|date: 2009/11/25> + 21.680|date: 2009/11/27> + 22.250|date: 2009/11/30> + 22.210|date: 2009/12/01> + 22.250|date: 2009/12/02> + 21.810|date: 2009/12/03> + 21.630|date: 2009/12/04> + 21.300|date: 2009/12/07> + 21.080|date: 2009/12/08> + 21.490|date: 2009/12/09> + 21.650|date: 2009/12/10> + 21.470|date: 2009/12/11> + 22.060|date: 2009/12/14> + 21.810|date: 2009/12/15> + 22.340|date: 2009/12/16> + 21.760|date: 2009/12/17> + 21.240|date: 2009/12/18> + 22.460|date: 2009/12/21> + 22.800|date: 2009/12/22> + 23.120|date: 2009/12/23> + 23.260|date: 2009/12/24> + 23.350|date: 2009/12/28> + 23.270|date: 2009/12/29> + 23.500|date: 2009/12/30> + 23.490|date: 2009/12/31> + 23.340|date: 2010/01/04> + 23.470|date: 2010/01/05> + 22.980|date: 2010/01/06> + 23.050|date: 2010/01/07> + 22.920|date: 2010/01/08> + 23.630|date: 2010/01/11> + 23.290|date: 2010/01/12> + 23.380|date: 2010/01/13> + 23.000|date: 2010/01/14> + 22.710|date: 2010/01/15> + 23.030|date: 2010/01/19> + 22.410|date: 2010/01/20> + 21.450|date: 2010/01/21> + 20.830|date: 2010/01/22> + 21.170|date: 2010/01/25> + 20.330|date: 2010/01/26> + 21.690|date: 2010/01/27> + 20.210|date: 2010/01/28> + 19.300|date: 2010/01/29> + 20.050|date: 2010/02/01> + 20.240|date: 2010/02/02> + 19.570|date: 2010/02/03> + 18.590|date: 2010/02/04> + 18.580|date: 2010/02/05> + 18.320|date: 2010/02/08> + 18.610|date: 2010/02/09> + 18.750|date: 2010/02/10> + 18.510|date: 2010/02/11> + 18.440|date: 2010/02/12> + 19.140|date: 2010/02/16> + 19.160|date: 2010/02/17> + 19.490|date: 2010/02/18> + 19.540|date: 2010/02/19> + 19.620|date: 2010/02/22> + 19.050|date: 2010/02/23> + 19.550|date: 2010/02/24> + 19.750|date: 2010/02/25> + 19.600|date: 2010/02/26> + 20.080|date: 2010/03/01> + 20.330|date: 2010/03/02> + 20.500|date: 2010/03/03> + 20.910|date: 2010/03/04> + 21.360|date: 2010/03/05> + 21.080|date: 2010/03/08> + 19.990|date: 2010/03/09> + 19.970|date: 2010/03/10> + 19.910|date: 2010/03/11> + 20.370|date: 2010/03/12> + 20.310|date: 2010/03/15> + 20.690|date: 2010/03/16> + 21.410|date: 2010/03/17> + 21.170|date: 2010/03/18> + 20.450|date: 2010/03/19> + 20.660|date: 2010/03/22> + 20.780|date: 2010/03/23> + 20.570|date: 2010/03/24> + 20.600|date: 2010/03/25> + 21.070|date: 2010/03/26> + 21.470|date: 2010/03/29> + 21.710|date: 2010/03/30> + 21.910|date: 2010/03/31> + 22.090|date: 2010/04/01> + 22.150|date: 2010/04/05> + 22.660|date: 2010/04/06> + 22.230|date: 2010/04/07> + 22.070|date: 2010/04/08> + 22.500|date: 2010/04/09> + 22.110|date: 2010/04/12> + 22.200|date: 2010/04/13> + 22.660|date: 2010/04/14> + 22.680|date: 2010/04/15> + 21.800|date: 2010/04/16> + 22.070|date: 2010/04/19> + 22.530|date: 2010/04/20> + 22.040|date: 2010/04/21> + 22.030|date: 2010/04/22> + 22.180|date: 2010/04/23> + 21.580|date: 2010/04/26> + 20.730|date: 2010/04/27> + 21.610|date: 2010/04/28> + 23.660|date: 2010/04/29> + 22.990|date: 2010/04/30> + 23.400|date: 2010/05/03> + 22.510|date: 2010/05/04> + 21.540|date: 2010/05/05> + 20.870|date: 2010/05/06> + 20.110|date: 2010/05/07> + 21.520|date: 2010/05/10> + 21.190|date: 2010/05/11> + 21.840|date: 2010/05/12> + 21.820|date: 2010/05/13> + 20.820|date: 2010/05/14> + 20.500|date: 2010/05/17> + 19.850|date: 2010/05/18> + 19.950|date: 2010/05/19> + 18.580|date: 2010/05/20> + 19.170|date: 2010/05/21> + 18.480|date: 2010/05/24> + 18.600|date: 2010/05/25> + 18.410|date: 2010/05/26> + 19.020|date: 2010/05/27> + 18.560|date: 2010/05/28> + 18.140|date: 2010/06/01> + 18.850|date: 2010/06/02> + 18.720|date: 2010/06/03> + 17.840|date: 2010/06/04> + 17.130|date: 2010/06/07> + 17.850|date: 2010/06/08> + 17.650|date: 2010/06/09> + 18.470|date: 2010/06/10> + 18.900|date: 2010/06/11> + 18.920|date: 2010/06/14> + 19.550|date: 2010/06/15> + 19.470|date: 2010/06/16> + 19.140|date: 2010/06/17> + 19.210|date: 2010/06/18> + 19.300|date: 2010/06/21> + 18.850|date: 2010/06/22> + 18.720|date: 2010/06/23> + 17.900|date: 2010/06/24> + 18.480|date: 2010/06/25> + 18.430|date: 2010/06/28> + 17.280|date: 2010/06/29> + 16.830|date: 2010/06/30> + 16.960|date: 2010/07/01> + 16.630|date: 2010/07/02> + 16.920|date: 2010/07/06> + 17.610|date: 2010/07/07> + 17.880|date: 2010/07/08> + 18.560|date: 2010/07/09> + 18.250|date: 2010/07/12> + 19.430|date: 2010/07/13> + 19.260|date: 2010/07/14> + 19.200|date: 2010/07/15> + 18.140|date: 2010/07/16> + 18.250|date: 2010/07/19> + 18.700|date: 2010/07/20> + 18.300|date: 2010/07/21> + 19.260|date: 2010/07/22> + 19.450|date: 2010/07/23> + 19.830|date: 2010/07/26> + 19.460|date: 2010/07/27> + 19.340|date: 2010/07/28> + 19.640|date: 2010/07/29> + 19.540|date: 2010/07/30> + 20.120|date: 2010/08/02> + 19.680|date: 2010/08/03> + 19.710|date: 2010/08/04> + 19.610|date: 2010/08/05> + 19.320|date: 2010/08/06> + 19.820|date: 2010/08/09> + 19.820|date: 2010/08/10> + 18.650|date: 2010/08/11> + 18.460|date: 2010/08/12> + 18.510|date: 2010/08/13> + 18.550|date: 2010/08/16> + 18.880|date: 2010/08/17> + 18.350|date: 2010/08/19> + 18.500|date: 2010/08/20> volume |ticker: IVZ> => 33241.000|date: 2009/08/21> + 29667.000|date: 2009/08/24> + 50657.000|date: 2009/08/25> + 58596.000|date: 2009/08/26> + 47105.000|date: 2009/08/27> + 28030.000|date: 2009/08/28> + 34853.000|date: 2009/08/31> + 56072.000|date: 2009/09/01> + 47414.000|date: 2009/09/02> + 54407.000|date: 2009/09/03> + 99893.000|date: 2009/09/04> + 58120.000|date: 2009/09/09> + 37107.000|date: 2009/09/10> + 37278.000|date: 2009/09/11> + 40467.000|date: 2009/09/14> + 38445.000|date: 2009/09/15> + 38129.000|date: 2009/09/16> + 35500.000|date: 2009/09/17> + 41740.000|date: 2009/09/18> + 40342.000|date: 2009/09/21> + 32470.000|date: 2009/09/22> + 44286.000|date: 2009/09/23> + 41131.000|date: 2009/09/24> + 44393.000|date: 2009/09/25> + 26828.000|date: 2009/09/28> + 30209.000|date: 2009/09/29> + 44858.000|date: 2009/09/30> + 62114.000|date: 2009/10/01> + 99996.000|date: 2009/10/02> + 54862.000|date: 2009/10/05> + 50078.000|date: 2009/10/06> + 33659.000|date: 2009/10/07> + 29462.000|date: 2009/10/08> + 22433.000|date: 2009/10/09> + 43061.000|date: 2009/10/12> + 38739.000|date: 2009/10/13> + 46385.000|date: 2009/10/14> + 59717.000|date: 2009/10/15> + 29955.000|date: 2009/10/16> + 31853.000|date: 2009/10/19> + 117388.000|date: 2009/10/20> + 66019.000|date: 2009/10/21> + 61173.000|date: 2009/10/22> + 73277.000|date: 2009/10/23> + 55810.000|date: 2009/10/26> + 52754.000|date: 2009/10/27> + 71675.000|date: 2009/10/28> + 79915.000|date: 2009/11/05> + 26329.000|date: 2009/11/06> + 38462.000|date: 2009/11/09> + 41449.000|date: 2009/11/10> + 44825.000|date: 2009/11/11> + 32484.000|date: 2009/11/12> + 19585.000|date: 2009/11/13> + 27636.000|date: 2009/11/16> + 30661.000|date: 2009/11/17> + 26646.000|date: 2009/11/18> + 35690.000|date: 2009/11/19> + 31098.000|date: 2009/11/20> + 25271.000|date: 2009/11/23> + 25743.000|date: 2009/11/24> + 15731.000|date: 2009/11/25> + 14483.000|date: 2009/11/27> + 33030.000|date: 2009/11/30> + 36050.000|date: 2009/12/01> + 22598.000|date: 2009/12/02> + 20396.000|date: 2009/12/03> + 39621.000|date: 2009/12/04> + 26017.000|date: 2009/12/07> + 28466.000|date: 2009/12/08> + 24744.000|date: 2009/12/09> + 27549.000|date: 2009/12/10> + 25573.000|date: 2009/12/11> + 44544.000|date: 2009/12/14> + 25875.000|date: 2009/12/15> + 23042.000|date: 2009/12/16> + 24175.000|date: 2009/12/17> + 74638.000|date: 2009/12/18> + 52642.000|date: 2009/12/21> + 30931.000|date: 2009/12/22> + 18600.000|date: 2009/12/23> + 8489.000|date: 2009/12/24> + 14968.000|date: 2009/12/28> + 20498.000|date: 2009/12/29> + 18478.000|date: 2009/12/30> + 18885.000|date: 2009/12/31> + 42541.000|date: 2010/01/04> + 27113.000|date: 2010/01/05> + 35624.000|date: 2010/01/06> + 27389.000|date: 2010/01/07> + 23788.000|date: 2010/01/08> + 24049.000|date: 2010/01/11> + 20531.000|date: 2010/01/12> + 31219.000|date: 2010/01/13> + 35518.000|date: 2010/01/14> + 25285.000|date: 2010/01/15> + 19906.000|date: 2010/01/19> + 27344.000|date: 2010/01/20> + 43076.000|date: 2010/01/21> + 46483.000|date: 2010/01/22> + 37082.000|date: 2010/01/25> + 43127.000|date: 2010/01/26> + 82923.000|date: 2010/01/27> + 100006.000|date: 2010/01/28> + 97641.000|date: 2010/01/29> + 60314.000|date: 2010/02/01> + 41887.000|date: 2010/02/02> + 37619.000|date: 2010/02/03> + 64538.000|date: 2010/02/04> + 86352.000|date: 2010/02/05> + 48273.000|date: 2010/02/08> + 72481.000|date: 2010/02/09> + 56589.000|date: 2010/02/10> + 51290.000|date: 2010/02/11> + 36098.000|date: 2010/02/12> + 39226.000|date: 2010/02/16> + 36837.000|date: 2010/02/17> + 37422.000|date: 2010/02/18> + 33719.000|date: 2010/02/19> + 35796.000|date: 2010/02/22> + 42246.000|date: 2010/02/23> + 41591.000|date: 2010/02/24> + 51832.000|date: 2010/02/25> + 45810.000|date: 2010/02/26> + 34525.000|date: 2010/03/01> + 38480.000|date: 2010/03/02> + 42408.000|date: 2010/03/03> + 38378.000|date: 2010/03/04> + 48025.000|date: 2010/03/05> + 35602.000|date: 2010/03/08> + 114971.000|date: 2010/03/09> + 63139.000|date: 2010/03/10> + 49044.000|date: 2010/03/11> + 64086.000|date: 2010/03/12> + 37730.000|date: 2010/03/15> + 39107.000|date: 2010/03/16> + 58011.000|date: 2010/03/17> + 40510.000|date: 2010/03/18> + 79942.000|date: 2010/03/19> + 40962.000|date: 2010/03/22> + 31415.000|date: 2010/03/23> + 37869.000|date: 2010/03/24> + 49630.000|date: 2010/03/25> + 52222.000|date: 2010/03/26> + 36251.000|date: 2010/03/29> + 49585.000|date: 2010/03/30> + 64199.000|date: 2010/03/31> + 59366.000|date: 2010/04/01> + 29169.000|date: 2010/04/05> + 63979.000|date: 2010/04/06> + 42847.000|date: 2010/04/07> + 32357.000|date: 2010/04/08> + 31905.000|date: 2010/04/09> + 56271.000|date: 2010/04/12> + 46748.000|date: 2010/04/13> + 37808.000|date: 2010/04/14> + 32143.000|date: 2010/04/15> + 59521.000|date: 2010/04/16> + 40052.000|date: 2010/04/19> + 33372.000|date: 2010/04/20> + 40200.000|date: 2010/04/21> + 28590.000|date: 2010/04/22> + 30957.000|date: 2010/04/23> + 51883.000|date: 2010/04/26> + 81362.000|date: 2010/04/27> + 150186.000|date: 2010/04/28> + 100282.000|date: 2010/04/29> + 75496.000|date: 2010/04/30> + 39853.000|date: 2010/05/03> + 46474.000|date: 2010/05/04> + 68130.000|date: 2010/05/05> + 102792.000|date: 2010/05/06> + 74780.000|date: 2010/05/07> + 44503.000|date: 2010/05/10> + 36875.000|date: 2010/05/11> + 42853.000|date: 2010/05/12> + 45925.000|date: 2010/05/13> + 55032.000|date: 2010/05/14> + 67839.000|date: 2010/05/17> + 63549.000|date: 2010/05/18> + 48586.000|date: 2010/05/19> + 108180.000|date: 2010/05/20> + 50912.000|date: 2010/05/21> + 49828.000|date: 2010/05/24> + 53907.000|date: 2010/05/25> + 59861.000|date: 2010/05/26> + 76787.000|date: 2010/05/27> + 53963.000|date: 2010/05/28> + 46400.000|date: 2010/06/01> + 61260.000|date: 2010/06/02> + 54409.000|date: 2010/06/03> + 71208.000|date: 2010/06/04> + 80517.000|date: 2010/06/07> + 89505.000|date: 2010/06/08> + 131451.000|date: 2010/06/09> + 63335.000|date: 2010/06/10> + 55086.000|date: 2010/06/11> + 78814.000|date: 2010/06/14> + 42855.000|date: 2010/06/15> + 44733.000|date: 2010/06/16> + 44567.000|date: 2010/06/17> + 58259.000|date: 2010/06/18> + 36617.000|date: 2010/06/21> + 32439.000|date: 2010/06/22> + 30360.000|date: 2010/06/23> + 38507.000|date: 2010/06/24> + 48693.000|date: 2010/06/25> + 34780.000|date: 2010/06/28> + 40089.000|date: 2010/06/29> + 40981.000|date: 2010/06/30> + 45158.000|date: 2010/07/01> + 36065.000|date: 2010/07/02> + 42419.000|date: 2010/07/06> + 32637.000|date: 2010/07/07> + 38856.000|date: 2010/07/08> + 35905.000|date: 2010/07/09> + 20873.000|date: 2010/07/12> + 70827.000|date: 2010/07/13> + 32089.000|date: 2010/07/14> + 29314.000|date: 2010/07/15> + 40257.000|date: 2010/07/16> + 21747.000|date: 2010/07/19> + 31812.000|date: 2010/07/20> + 35723.000|date: 2010/07/21> + 43628.000|date: 2010/07/22> + 57969.000|date: 2010/07/23> + 35900.000|date: 2010/07/26> + 35933.000|date: 2010/07/27> + 24315.000|date: 2010/07/28> + 27629.000|date: 2010/07/29> + 24845.000|date: 2010/07/30> + 41879.000|date: 2010/08/02> + 25314.000|date: 2010/08/03> + 22259.000|date: 2010/08/04> + 14662.000|date: 2010/08/05> + 29419.000|date: 2010/08/06> + 21876.000|date: 2010/08/09> + 27645.000|date: 2010/08/10> + 44575.000|date: 2010/08/11> + 27628.000|date: 2010/08/12> + 15800.000|date: 2010/08/13> + 17114.000|date: 2010/08/16> + 24993.000|date: 2010/08/17> + 25783.000|date: 2010/08/19> + 21236.000|date: 2010/08/20> open |ticker: JAVA> => 9.350|date: 2009/08/21> + 9.350|date: 2009/08/24> + 9.340|date: 2009/08/25> + 9.330|date: 2009/08/26> + 9.350|date: 2009/08/27> + 9.330|date: 2009/08/28> + 9.360|date: 2009/08/31> + 9.300|date: 2009/09/01> + 9.210|date: 2009/09/02> + 9.100|date: 2009/09/03> + 9.130|date: 2009/09/04> + 9.150|date: 2009/09/09> + 9.160|date: 2009/09/10> + 9.160|date: 2009/09/11> + 9.150|date: 2009/09/14> + 9.150|date: 2009/09/15> + 9.150|date: 2009/09/16> + 9.150|date: 2009/09/17> + 9.140|date: 2009/09/18> + 9.140|date: 2009/09/21> + 9.060|date: 2009/09/22> + 9.070|date: 2009/09/23> + 9.040|date: 2009/09/24> + 9.080|date: 2009/09/25> + 9.060|date: 2009/09/28> + 9.060|date: 2009/09/29> + 9.060|date: 2009/09/30> + 9.060|date: 2009/10/01> + 9.030|date: 2009/10/02> + 8.990|date: 2009/10/05> + 8.980|date: 2009/10/06> + 8.880|date: 2009/10/07> + 8.940|date: 2009/10/08> + 9.020|date: 2009/10/09> + 9.070|date: 2009/10/12> + 9.100|date: 2009/10/13> + 9.150|date: 2009/10/14> + 9.160|date: 2009/10/15> + 9.140|date: 2009/10/16> + 9.140|date: 2009/10/19> + 9.100|date: 2009/10/20> + 9.030|date: 2009/10/21> + 8.760|date: 2009/10/22> + 8.470|date: 2009/10/23> + 8.430|date: 2009/10/26> + 8.270|date: 2009/10/27> + 8.290|date: 2009/10/28> + 8.310|date: 2009/11/05> + 8.250|date: 2009/11/06> + 8.170|date: 2009/11/09> + 8.230|date: 2009/11/10> + 8.330|date: 2009/11/11> + 8.610|date: 2009/11/13> + 8.650|date: 2009/11/16> + 8.650|date: 2009/11/17> + 8.670|date: 2009/11/18> + 8.660|date: 2009/11/19> + 8.640|date: 2009/11/20> + 8.600|date: 2009/11/23> + 8.510|date: 2009/11/24> + 8.480|date: 2009/11/25> + 8.500|date: 2009/11/27> + 8.520|date: 2009/11/30> + 8.500|date: 2009/12/01> + 8.350|date: 2009/12/02> + 8.260|date: 2009/12/03> + 8.690|date: 2009/12/04> + 8.430|date: 2009/12/07> + 8.460|date: 2009/12/08> + 8.510|date: 2009/12/09> + 8.540|date: 2009/12/10> + 8.480|date: 2009/12/11> + 9.130|date: 2009/12/14> + 9.320|date: 2009/12/15> + 9.320|date: 2009/12/16> + 9.300|date: 2009/12/17> + 9.320|date: 2009/12/18> + 9.330|date: 2009/12/21> + 9.350|date: 2009/12/22> + 9.330|date: 2009/12/23> + 9.360|date: 2009/12/24> + 9.360|date: 2009/12/28> + 9.380|date: 2009/12/29> + 9.370|date: 2009/12/30> + 9.370|date: 2009/12/31> + 9.370|date: 2010/01/04> + 9.380|date: 2010/01/05> + 9.390|date: 2010/01/06> + 9.370|date: 2010/01/07> + 9.370|date: 2010/01/08> + 9.390|date: 2010/01/11> + 9.410|date: 2010/01/12> + 9.400|date: 2010/01/13> + 9.410|date: 2010/01/14> + 9.430|date: 2010/01/15> + 9.390|date: 2010/01/19> + 9.410|date: 2010/01/20> + 9.470|date: 2010/01/21> + 9.470|date: 2010/01/22> + 9.475|date: 2010/01/25> + 9.470|date: 2010/01/26> high |ticker: JAVA> => 9.360|date: 2009/08/21> + 9.360|date: 2009/08/24> + 9.350|date: 2009/08/25> + 9.360|date: 2009/08/26> + 9.360|date: 2009/08/27> + 9.370|date: 2009/08/28> + 9.370|date: 2009/08/31> + 9.300|date: 2009/09/01> + 9.345|date: 2009/09/02> + 9.170|date: 2009/09/03> + 9.150|date: 2009/09/04> + 9.170|date: 2009/09/09> + 9.170|date: 2009/09/10> + 9.170|date: 2009/09/11> + 9.170|date: 2009/09/14> + 9.160|date: 2009/09/15> + 9.180|date: 2009/09/16> + 9.160|date: 2009/09/17> + 9.150|date: 2009/09/18> + 9.150|date: 2009/09/21> + 9.100|date: 2009/09/22> + 9.120|date: 2009/09/23> + 9.140|date: 2009/09/24> + 9.110|date: 2009/09/25> + 9.070|date: 2009/09/28> + 9.070|date: 2009/09/29> + 9.090|date: 2009/09/30> + 9.070|date: 2009/10/01> + 9.050|date: 2009/10/02> + 9.050|date: 2009/10/05> + 9.030|date: 2009/10/06> + 9.030|date: 2009/10/07> + 9.030|date: 2009/10/08> + 9.090|date: 2009/10/09> + 9.120|date: 2009/10/12> + 9.160|date: 2009/10/13> + 9.180|date: 2009/10/14> + 9.180|date: 2009/10/15> + 9.170|date: 2009/10/16> + 9.150|date: 2009/10/19> + 9.110|date: 2009/10/20> + 9.120|date: 2009/10/21> + 8.770|date: 2009/10/22> + 8.610|date: 2009/10/23> + 8.480|date: 2009/10/26> + 8.310|date: 2009/10/27> + 8.340|date: 2009/10/28> + 8.360|date: 2009/11/05> + 8.270|date: 2009/11/06> + 8.422|date: 2009/11/09> + 8.340|date: 2009/11/10> + 8.550|date: 2009/11/11> + 8.700|date: 2009/11/13> + 8.720|date: 2009/11/16> + 8.700|date: 2009/11/17> + 8.700|date: 2009/11/18> + 8.680|date: 2009/11/19> + 8.660|date: 2009/11/20> + 8.640|date: 2009/11/23> + 8.540|date: 2009/11/24> + 8.600|date: 2009/11/25> + 8.540|date: 2009/11/27> + 8.550|date: 2009/11/30> + 8.550|date: 2009/12/01> + 8.390|date: 2009/12/02> + 8.330|date: 2009/12/03> + 8.740|date: 2009/12/04> + 8.570|date: 2009/12/07> + 8.530|date: 2009/12/08> + 8.590|date: 2009/12/09> + 8.640|date: 2009/12/10> + 8.520|date: 2009/12/11> + 9.295|date: 2009/12/14> + 9.370|date: 2009/12/15> + 9.330|date: 2009/12/16> + 9.330|date: 2009/12/17> + 9.350|date: 2009/12/18> + 9.360|date: 2009/12/21> + 9.360|date: 2009/12/22> + 9.360|date: 2009/12/23> + 9.361|date: 2009/12/24> + 9.380|date: 2009/12/28> + 9.380|date: 2009/12/29> + 9.380|date: 2009/12/30> + 9.370|date: 2009/12/31> + 9.400|date: 2010/01/04> + 9.400|date: 2010/01/05> + 9.390|date: 2010/01/06> + 9.400|date: 2010/01/07> + 9.390|date: 2010/01/08> + 9.410|date: 2010/01/11> + 9.430|date: 2010/01/12> + 9.420|date: 2010/01/13> + 9.430|date: 2010/01/14> + 9.430|date: 2010/01/15> + 9.420|date: 2010/01/19> + 9.450|date: 2010/01/20> + 9.480|date: 2010/01/21> + 9.480|date: 2010/01/22> + 9.480|date: 2010/01/25> + 9.490|date: 2010/01/26> low |ticker: JAVA> => 9.330|date: 2009/08/21> + 9.320|date: 2009/08/24> + 9.320|date: 2009/08/25> + 9.320|date: 2009/08/26> + 9.330|date: 2009/08/27> + 9.310|date: 2009/08/28> + 9.270|date: 2009/08/31> + 9.160|date: 2009/09/01> + 9.200|date: 2009/09/02> + 9.100|date: 2009/09/03> + 9.130|date: 2009/09/04> + 9.140|date: 2009/09/09> + 9.140|date: 2009/09/10> + 9.150|date: 2009/09/11> + 9.150|date: 2009/09/14> + 9.010|date: 2009/09/15> + 9.110|date: 2009/09/16> + 9.140|date: 2009/09/17> + 9.110|date: 2009/09/18> + 9.100|date: 2009/09/21> + 9.020|date: 2009/09/22> + 9.010|date: 2009/09/23> + 9.030|date: 2009/09/24> + 9.030|date: 2009/09/25> + 9.030|date: 2009/09/28> + 9.040|date: 2009/09/29> + 9.030|date: 2009/09/30> + 9.010|date: 2009/10/01> + 8.930|date: 2009/10/02> + 8.950|date: 2009/10/05> + 8.850|date: 2009/10/06> + 8.810|date: 2009/10/07> + 8.930|date: 2009/10/08> + 9.010|date: 2009/10/09> + 9.070|date: 2009/10/12> + 9.080|date: 2009/10/13> + 9.120|date: 2009/10/14> + 9.150|date: 2009/10/15> + 9.110|date: 2009/10/16> + 9.090|date: 2009/10/19> + 9.010|date: 2009/10/20> + 8.510|date: 2009/10/21> + 8.250|date: 2009/10/22> + 8.390|date: 2009/10/23> + 8.220|date: 2009/10/26> + 8.190|date: 2009/10/27> + 8.090|date: 2009/10/28> + 8.200|date: 2009/11/05> + 8.040|date: 2009/11/06> + 8.140|date: 2009/11/09> + 8.110|date: 2009/11/10> + 8.320|date: 2009/11/11> + 8.520|date: 2009/11/13> + 8.610|date: 2009/11/16> + 8.600|date: 2009/11/17> + 8.650|date: 2009/11/18> + 8.550|date: 2009/11/19> + 8.490|date: 2009/11/20> + 8.500|date: 2009/11/23> + 8.470|date: 2009/11/24> + 8.480|date: 2009/11/25> + 8.490|date: 2009/11/27> + 8.500|date: 2009/11/30> + 8.300|date: 2009/12/01> + 8.210|date: 2009/12/02> + 8.220|date: 2009/12/03> + 8.260|date: 2009/12/04> + 8.390|date: 2009/12/07> + 8.400|date: 2009/12/08> + 8.380|date: 2009/12/09> + 8.490|date: 2009/12/10> + 8.310|date: 2009/12/11> + 9.020|date: 2009/12/14> + 9.270|date: 2009/12/15> + 9.270|date: 2009/12/16> + 9.210|date: 2009/12/17> + 9.320|date: 2009/12/18> + 9.330|date: 2009/12/21> + 9.320|date: 2009/12/22> + 9.330|date: 2009/12/23> + 9.340|date: 2009/12/24> + 9.350|date: 2009/12/28> + 9.360|date: 2009/12/29> + 9.360|date: 2009/12/30> + 9.330|date: 2009/12/31> + 9.360|date: 2010/01/04> + 9.380|date: 2010/01/05> + 9.360|date: 2010/01/06> + 9.360|date: 2010/01/07> + 9.370|date: 2010/01/08> + 9.380|date: 2010/01/11> + 9.390|date: 2010/01/12> + 9.400|date: 2010/01/13> + 9.400|date: 2010/01/14> + 9.370|date: 2010/01/15> + 9.390|date: 2010/01/19> + 9.410|date: 2010/01/20> + 9.470|date: 2010/01/21> + 9.460|date: 2010/01/22> + 9.470|date: 2010/01/25> + 9.460|date: 2010/01/26> close |ticker: JAVA> => 9.350|date: 2009/08/21> + 9.320|date: 2009/08/24> + 9.340|date: 2009/08/25> + 9.350|date: 2009/08/26> + 9.340|date: 2009/08/27> + 9.340|date: 2009/08/28> + 9.280|date: 2009/08/31> + 9.200|date: 2009/09/01> + 9.320|date: 2009/09/02> + 9.150|date: 2009/09/03> + 9.150|date: 2009/09/04> + 9.170|date: 2009/09/09> + 9.170|date: 2009/09/10> + 9.170|date: 2009/09/11> + 9.170|date: 2009/09/14> + 9.140|date: 2009/09/15> + 9.160|date: 2009/09/16> + 9.140|date: 2009/09/17> + 9.140|date: 2009/09/18> + 9.110|date: 2009/09/21> + 9.060|date: 2009/09/22> + 9.050|date: 2009/09/23> + 9.090|date: 2009/09/24> + 9.030|date: 2009/09/25> + 9.070|date: 2009/09/28> + 9.050|date: 2009/09/29> + 9.090|date: 2009/09/30> + 9.040|date: 2009/10/01> + 8.960|date: 2009/10/02> + 9.020|date: 2009/10/05> + 8.900|date: 2009/10/06> + 8.950|date: 2009/10/07> + 9.020|date: 2009/10/08> + 9.080|date: 2009/10/09> + 9.100|date: 2009/10/12> + 9.150|date: 2009/10/13> + 9.150|date: 2009/10/14> + 9.170|date: 2009/10/15> + 9.120|date: 2009/10/16> + 9.110|date: 2009/10/19> + 9.010|date: 2009/10/20> + 8.710|date: 2009/10/21> + 8.440|date: 2009/10/22> + 8.440|date: 2009/10/23> + 8.310|date: 2009/10/26> + 8.230|date: 2009/10/27> + 8.180|date: 2009/10/28> + 8.230|date: 2009/11/05> + 8.100|date: 2009/11/06> + 8.240|date: 2009/11/09> + 8.150|date: 2009/11/10> + 8.470|date: 2009/11/11> + 8.670|date: 2009/11/13> + 8.650|date: 2009/11/16> + 8.700|date: 2009/11/17> + 8.680|date: 2009/11/18> + 8.600|date: 2009/11/19> + 8.610|date: 2009/11/20> + 8.540|date: 2009/11/23> + 8.510|date: 2009/11/24> + 8.560|date: 2009/11/25> + 8.520|date: 2009/11/27> + 8.510|date: 2009/11/30> + 8.310|date: 2009/12/01> + 8.260|date: 2009/12/02> + 8.230|date: 2009/12/03> + 8.440|date: 2009/12/04> + 8.460|date: 2009/12/07> + 8.490|date: 2009/12/08> + 8.550|date: 2009/12/09> + 8.520|date: 2009/12/10> + 8.360|date: 2009/12/11> + 9.280|date: 2009/12/14> + 9.320|date: 2009/12/15> + 9.310|date: 2009/12/16> + 9.290|date: 2009/12/17> + 9.330|date: 2009/12/18> + 9.350|date: 2009/12/21> + 9.330|date: 2009/12/22> + 9.360|date: 2009/12/23> + 9.350|date: 2009/12/24> + 9.380|date: 2009/12/28> + 9.370|date: 2009/12/29> + 9.380|date: 2009/12/30> + 9.370|date: 2009/12/31> + 9.380|date: 2010/01/04> + 9.390|date: 2010/01/05> + 9.360|date: 2010/01/06> + 9.400|date: 2010/01/07> + 9.380|date: 2010/01/08> + 9.410|date: 2010/01/11> + 9.420|date: 2010/01/12> + 9.420|date: 2010/01/13> + 9.420|date: 2010/01/14> + 9.420|date: 2010/01/15> + 9.410|date: 2010/01/19> + 9.430|date: 2010/01/20> + 9.470|date: 2010/01/21> + 9.460|date: 2010/01/22> + 9.480|date: 2010/01/25> + 9.490|date: 2010/01/26> volume |ticker: JAVA> => 148943.000|date: 2009/08/21> + 77967.000|date: 2009/08/24> + 51361.000|date: 2009/08/25> + 81984.000|date: 2009/08/26> + 51132.000|date: 2009/08/27> + 227853.000|date: 2009/08/28> + 221733.000|date: 2009/08/31> + 252313.000|date: 2009/09/01> + 188507.000|date: 2009/09/02> + 1158160.000|date: 2009/09/03> + 133864.000|date: 2009/09/04> + 143581.000|date: 2009/09/09> + 214682.000|date: 2009/09/10> + 98879.000|date: 2009/09/11> + 38134.000|date: 2009/09/14> + 204050.000|date: 2009/09/15> + 126859.000|date: 2009/09/16> + 102506.000|date: 2009/09/17> + 106630.000|date: 2009/09/18> + 74617.000|date: 2009/09/21> + 216157.000|date: 2009/09/22> + 294907.000|date: 2009/09/23> + 147291.000|date: 2009/09/24> + 135967.000|date: 2009/09/25> + 63067.000|date: 2009/09/28> + 77485.000|date: 2009/09/29> + 189820.000|date: 2009/09/30> + 71745.000|date: 2009/10/01> + 115886.000|date: 2009/10/02> + 78766.000|date: 2009/10/05> + 137016.000|date: 2009/10/06> + 242107.000|date: 2009/10/07> + 78009.000|date: 2009/10/08> + 184928.000|date: 2009/10/09> + 83036.000|date: 2009/10/12> + 132145.000|date: 2009/10/13> + 72063.000|date: 2009/10/14> + 75815.000|date: 2009/10/15> + 126945.000|date: 2009/10/16> + 90735.000|date: 2009/10/19> + 94546.000|date: 2009/10/20> + 646235.000|date: 2009/10/21> + 363871.000|date: 2009/10/22> + 152415.000|date: 2009/10/23> + 144603.000|date: 2009/10/26> + 164987.000|date: 2009/10/27> + 120884.000|date: 2009/10/28> + 84271.000|date: 2009/11/05> + 94300.000|date: 2009/11/06> + 100856.000|date: 2009/11/09> + 262014.000|date: 2009/11/10> + 248247.000|date: 2009/11/11> + 155847.000|date: 2009/11/13> + 73451.000|date: 2009/11/16> + 68443.000|date: 2009/11/17> + 25864.000|date: 2009/11/18> + 48948.000|date: 2009/11/19> + 82052.000|date: 2009/11/20> + 59067.000|date: 2009/11/23> + 38253.000|date: 2009/11/24> + 73577.000|date: 2009/11/25> + 17759.000|date: 2009/11/27> + 74379.000|date: 2009/11/30> + 109027.000|date: 2009/12/01> + 83456.000|date: 2009/12/02> + 73785.000|date: 2009/12/03> + 393072.000|date: 2009/12/04> + 91815.000|date: 2009/12/07> + 93154.000|date: 2009/12/08> + 80201.000|date: 2009/12/09> + 125559.000|date: 2009/12/10> + 119698.000|date: 2009/12/11> + 1442159.000|date: 2009/12/14> + 545808.000|date: 2009/12/15> + 186575.000|date: 2009/12/16> + 334541.000|date: 2009/12/17> + 116914.000|date: 2009/12/18> + 137242.000|date: 2009/12/21> + 91109.000|date: 2009/12/22> + 110515.000|date: 2009/12/23> + 23676.000|date: 2009/12/24> + 53897.000|date: 2009/12/28> + 34344.000|date: 2009/12/29> + 43685.000|date: 2009/12/30> + 62886.000|date: 2009/12/31> + 70839.000|date: 2010/01/04> + 41146.000|date: 2010/01/05> + 33112.000|date: 2010/01/06> + 49974.000|date: 2010/01/07> + 29907.000|date: 2010/01/08> + 51734.000|date: 2010/01/11> + 89459.000|date: 2010/01/12> + 54463.000|date: 2010/01/13> + 51620.000|date: 2010/01/14> + 250474.000|date: 2010/01/15> + 70431.000|date: 2010/01/19> + 54027.000|date: 2010/01/20> + 126642.000|date: 2010/01/21> + 90326.000|date: 2010/01/22> + 36967.000|date: 2010/01/25> + 118044.000|date: 2010/01/26> open |ticker: JBL> => 10.230|date: 2009/08/21> + 10.770|date: 2009/08/24> + 10.720|date: 2009/08/25> + 10.620|date: 2009/08/26> + 10.700|date: 2009/08/27> + 10.990|date: 2009/08/28> + 11.140|date: 2009/08/31> + 10.770|date: 2009/09/01> + 10.920|date: 2009/09/02> + 10.570|date: 2009/09/03> + 10.740|date: 2009/09/04> + 11.110|date: 2009/09/09> + 11.830|date: 2009/09/10> + 11.800|date: 2009/09/11> + 11.670|date: 2009/09/14> + 11.890|date: 2009/09/15> + 12.000|date: 2009/09/16> + 12.160|date: 2009/09/17> + 12.050|date: 2009/09/18> + 12.300|date: 2009/09/21> + 12.470|date: 2009/09/22> + 12.350|date: 2009/09/23> + 12.920|date: 2009/09/24> + 12.390|date: 2009/09/25> + 11.970|date: 2009/09/28> + 12.470|date: 2009/09/29> + 13.040|date: 2009/09/30> + 13.410|date: 2009/10/01> + 12.510|date: 2009/10/02> + 13.060|date: 2009/10/05> + 13.700|date: 2009/10/06> + 13.820|date: 2009/10/07> + 14.020|date: 2009/10/08> + 14.030|date: 2009/10/09> + 14.500|date: 2009/10/12> + 14.570|date: 2009/10/13> + 14.900|date: 2009/10/14> + 15.260|date: 2009/10/15> + 15.070|date: 2009/10/16> + 14.810|date: 2009/10/19> + 15.330|date: 2009/10/20> + 14.970|date: 2009/10/21> + 14.860|date: 2009/10/22> + 15.050|date: 2009/10/23> + 15.020|date: 2009/10/26> + 15.010|date: 2009/10/27> + 14.520|date: 2009/10/28> + 13.850|date: 2009/11/05> + 14.050|date: 2009/11/06> + 14.550|date: 2009/11/09> + 14.740|date: 2009/11/10> + 14.870|date: 2009/11/11> + 14.690|date: 2009/11/12> + 14.480|date: 2009/11/13> + 14.580|date: 2009/11/16> + 14.410|date: 2009/11/17> + 14.400|date: 2009/11/18> + 14.110|date: 2009/11/19> + 13.600|date: 2009/11/20> + 13.920|date: 2009/11/23> + 13.870|date: 2009/11/24> + 13.390|date: 2009/11/25> + 13.070|date: 2009/11/27> + 13.300|date: 2009/11/30> + 13.400|date: 2009/12/01> + 13.090|date: 2009/12/02> + 13.110|date: 2009/12/03> + 13.120|date: 2009/12/04> + 12.950|date: 2009/12/07> + 13.160|date: 2009/12/08> + 13.270|date: 2009/12/09> + 13.890|date: 2009/12/10> + 14.070|date: 2009/12/11> + 14.250|date: 2009/12/14> + 14.410|date: 2009/12/15> + 14.450|date: 2009/12/16> + 14.310|date: 2009/12/17> + 14.790|date: 2009/12/18> + 15.090|date: 2009/12/21> + 16.010|date: 2009/12/22> + 17.180|date: 2009/12/23> + 17.240|date: 2009/12/24> + 17.560|date: 2009/12/28> + 17.630|date: 2009/12/29> + 17.790|date: 2009/12/30> + 17.630|date: 2009/12/31> + 17.650|date: 2010/01/04> + 17.690|date: 2010/01/05> + 17.400|date: 2010/01/06> + 17.450|date: 2010/01/07> + 17.450|date: 2010/01/08> + 17.610|date: 2010/01/11> + 16.880|date: 2010/01/12> + 17.010|date: 2010/01/13> + 17.080|date: 2010/01/14> + 17.720|date: 2010/01/15> + 17.070|date: 2010/01/19> + 17.110|date: 2010/01/20> + 17.070|date: 2010/01/21> + 16.860|date: 2010/01/22> + 15.840|date: 2010/01/25> + 15.800|date: 2010/01/26> + 15.730|date: 2010/01/27> + 15.800|date: 2010/01/28> + 15.100|date: 2010/01/29> + 14.560|date: 2010/02/01> + 15.500|date: 2010/02/02> + 15.510|date: 2010/02/03> + 15.350|date: 2010/02/04> + 14.390|date: 2010/02/05> + 14.460|date: 2010/02/08> + 14.410|date: 2010/02/09> + 14.270|date: 2010/02/10> + 14.560|date: 2010/02/11> + 14.570|date: 2010/02/12> + 14.930|date: 2010/02/16> + 15.340|date: 2010/02/17> + 15.350|date: 2010/02/18> + 15.250|date: 2010/02/19> + 15.260|date: 2010/02/22> + 15.190|date: 2010/02/23> + 15.010|date: 2010/02/24> + 14.980|date: 2010/02/25> + 14.980|date: 2010/02/26> + 15.250|date: 2010/03/01> + 15.670|date: 2010/03/02> + 16.280|date: 2010/03/03> + 16.520|date: 2010/03/04> + 16.750|date: 2010/03/05> + 16.770|date: 2010/03/08> + 16.910|date: 2010/03/09> + 17.040|date: 2010/03/10> + 17.540|date: 2010/03/11> + 17.590|date: 2010/03/12> + 17.380|date: 2010/03/15> + 17.540|date: 2010/03/16> + 17.650|date: 2010/03/17> + 17.920|date: 2010/03/18> + 17.760|date: 2010/03/19> + 17.170|date: 2010/03/22> + 17.960|date: 2010/03/23> + 17.510|date: 2010/03/24> + 16.750|date: 2010/03/25> + 16.400|date: 2010/03/26> + 16.520|date: 2010/03/29> + 16.410|date: 2010/03/30> + 16.390|date: 2010/03/31> + 16.260|date: 2010/04/01> + 16.340|date: 2010/04/05> + 16.600|date: 2010/04/06> + 16.810|date: 2010/04/07> + 16.640|date: 2010/04/08> + 16.730|date: 2010/04/09> + 16.790|date: 2010/04/12> + 17.040|date: 2010/04/13> + 16.950|date: 2010/04/14> + 16.730|date: 2010/04/15> + 16.640|date: 2010/04/16> + 16.330|date: 2010/04/19> + 16.110|date: 2010/04/20> + 16.490|date: 2010/04/21> + 16.500|date: 2010/04/22> + 16.900|date: 2010/04/23> + 16.870|date: 2010/04/26> + 16.710|date: 2010/04/27> + 16.060|date: 2010/04/28> + 16.180|date: 2010/04/29> + 16.270|date: 2010/04/30> + 15.390|date: 2010/05/03> + 15.360|date: 2010/05/04> + 14.970|date: 2010/05/05> + 15.280|date: 2010/05/06> + 14.600|date: 2010/05/07> + 14.930|date: 2010/05/10> + 15.270|date: 2010/05/11> + 15.320|date: 2010/05/12> + 15.370|date: 2010/05/13> + 14.700|date: 2010/05/14> + 14.130|date: 2010/05/17> + 14.380|date: 2010/05/18> + 13.600|date: 2010/05/19> + 13.150|date: 2010/05/20> + 12.580|date: 2010/05/21> + 13.080|date: 2010/05/24> + 12.410|date: 2010/05/25> + 13.230|date: 2010/05/26> + 13.390|date: 2010/05/27> + 13.970|date: 2010/05/28> + 13.510|date: 2010/06/01> + 13.430|date: 2010/06/02> + 13.670|date: 2010/06/03> + 13.290|date: 2010/06/04> + 12.840|date: 2010/06/07> + 12.090|date: 2010/06/08> + 12.100|date: 2010/06/09> + 12.850|date: 2010/06/10> + 12.770|date: 2010/06/11> + 13.400|date: 2010/06/14> + 13.440|date: 2010/06/15> + 13.530|date: 2010/06/16> + 13.830|date: 2010/06/17> + 13.860|date: 2010/06/18> + 14.310|date: 2010/06/21> + 13.750|date: 2010/06/22> + 14.840|date: 2010/06/23> + 14.840|date: 2010/06/24> + 14.600|date: 2010/06/25> + 14.450|date: 2010/06/28> + 14.260|date: 2010/06/29> + 13.690|date: 2010/06/30> + 13.320|date: 2010/07/01> + 13.250|date: 2010/07/02> + 13.290|date: 2010/07/06> + 12.830|date: 2010/07/07> + 13.870|date: 2010/07/08> + 13.710|date: 2010/07/09> + 13.890|date: 2010/07/12> + 14.320|date: 2010/07/13> + 15.050|date: 2010/07/14> + 15.140|date: 2010/07/15> + 15.050|date: 2010/07/16> + 14.920|date: 2010/07/19> + 14.490|date: 2010/07/20> + 15.200|date: 2010/07/21> + 14.790|date: 2010/07/22> + 14.920|date: 2010/07/23> + 15.390|date: 2010/07/26> + 15.900|date: 2010/07/27> + 15.140|date: 2010/07/28> + 15.150|date: 2010/07/29> + 14.480|date: 2010/07/30> + 14.910|date: 2010/08/02> + 15.000|date: 2010/08/03> + 14.700|date: 2010/08/04> + 14.720|date: 2010/08/05> + 13.990|date: 2010/08/06> + 13.430|date: 2010/08/09> + 13.490|date: 2010/08/10> + 12.630|date: 2010/08/11> + 11.990|date: 2010/08/12> + 11.710|date: 2010/08/13> + 11.500|date: 2010/08/16> + 11.610|date: 2010/08/17> + 11.930|date: 2010/08/19> + 11.550|date: 2010/08/20> high |ticker: JBL> => 10.780|date: 2009/08/21> + 10.970|date: 2009/08/24> + 11.090|date: 2009/08/25> + 10.890|date: 2009/08/26> + 10.810|date: 2009/08/27> + 11.240|date: 2009/08/28> + 11.140|date: 2009/08/31> + 11.280|date: 2009/09/01> + 10.930|date: 2009/09/02> + 10.730|date: 2009/09/03> + 11.090|date: 2009/09/04> + 12.000|date: 2009/09/09> + 11.960|date: 2009/09/10> + 11.880|date: 2009/09/11> + 11.910|date: 2009/09/14> + 12.240|date: 2009/09/15> + 12.480|date: 2009/09/16> + 12.560|date: 2009/09/17> + 12.410|date: 2009/09/18> + 12.460|date: 2009/09/21> + 12.490|date: 2009/09/22> + 13.180|date: 2009/09/23> + 12.920|date: 2009/09/24> + 12.410|date: 2009/09/25> + 12.520|date: 2009/09/28> + 12.530|date: 2009/09/29> + 13.550|date: 2009/09/30> + 13.460|date: 2009/10/01> + 13.030|date: 2009/10/02> + 13.680|date: 2009/10/05> + 14.060|date: 2009/10/06> + 13.970|date: 2009/10/07> + 14.300|date: 2009/10/08> + 14.380|date: 2009/10/09> + 14.690|date: 2009/10/12> + 14.730|date: 2009/10/13> + 15.420|date: 2009/10/14> + 15.280|date: 2009/10/15> + 15.170|date: 2009/10/16> + 15.340|date: 2009/10/19> + 15.330|date: 2009/10/20> + 15.450|date: 2009/10/21> + 15.008|date: 2009/10/22> + 15.210|date: 2009/10/23> + 15.400|date: 2009/10/26> + 15.290|date: 2009/10/27> + 14.650|date: 2009/10/28> + 14.360|date: 2009/11/05> + 14.580|date: 2009/11/06> + 14.910|date: 2009/11/09> + 14.990|date: 2009/11/10> + 15.000|date: 2009/11/11> + 14.710|date: 2009/11/12> + 14.585|date: 2009/11/13> + 14.580|date: 2009/11/16> + 14.510|date: 2009/11/17> + 14.500|date: 2009/11/18> + 14.110|date: 2009/11/19> + 13.770|date: 2009/11/20> + 14.100|date: 2009/11/23> + 13.930|date: 2009/11/24> + 13.670|date: 2009/11/25> + 13.510|date: 2009/11/27> + 13.360|date: 2009/11/30> + 13.640|date: 2009/12/01> + 13.230|date: 2009/12/02> + 13.340|date: 2009/12/03> + 13.350|date: 2009/12/04> + 13.390|date: 2009/12/07> + 13.360|date: 2009/12/08> + 13.810|date: 2009/12/09> + 14.060|date: 2009/12/10> + 14.270|date: 2009/12/11> + 14.600|date: 2009/12/14> + 14.860|date: 2009/12/15> + 14.610|date: 2009/12/16> + 14.520|date: 2009/12/17> + 15.060|date: 2009/12/18> + 15.330|date: 2009/12/21> + 17.180|date: 2009/12/22> + 17.370|date: 2009/12/23> + 17.500|date: 2009/12/24> + 17.760|date: 2009/12/28> + 17.910|date: 2009/12/29> + 17.860|date: 2009/12/30> + 17.840|date: 2009/12/31> + 17.815|date: 2010/01/04> + 17.810|date: 2010/01/05> + 17.610|date: 2010/01/06> + 17.590|date: 2010/01/07> + 17.660|date: 2010/01/08> + 17.620|date: 2010/01/11> + 17.100|date: 2010/01/12> + 17.200|date: 2010/01/13> + 17.900|date: 2010/01/14> + 17.790|date: 2010/01/15> + 17.490|date: 2010/01/19> + 17.120|date: 2010/01/20> + 17.740|date: 2010/01/21> + 16.860|date: 2010/01/22> + 16.040|date: 2010/01/25> + 16.160|date: 2010/01/26> + 16.190|date: 2010/01/27> + 15.820|date: 2010/01/28> + 15.310|date: 2010/01/29> + 15.460|date: 2010/02/01> + 15.610|date: 2010/02/02> + 15.790|date: 2010/02/03> + 15.350|date: 2010/02/04> + 14.600|date: 2010/02/05> + 14.710|date: 2010/02/08> + 14.580|date: 2010/02/09> + 14.750|date: 2010/02/10> + 14.990|date: 2010/02/11> + 14.920|date: 2010/02/12> + 15.280|date: 2010/02/16> + 15.450|date: 2010/02/17> + 15.390|date: 2010/02/18> + 15.360|date: 2010/02/19> + 15.370|date: 2010/02/22> + 15.300|date: 2010/02/23> + 15.310|date: 2010/02/24> + 15.050|date: 2010/02/25> + 15.240|date: 2010/02/26> + 15.670|date: 2010/03/01> + 16.380|date: 2010/03/02> + 16.630|date: 2010/03/03> + 16.670|date: 2010/03/04> + 16.960|date: 2010/03/05> + 17.060|date: 2010/03/08> + 17.260|date: 2010/03/09> + 17.650|date: 2010/03/10> + 17.620|date: 2010/03/11> + 17.750|date: 2010/03/12> + 17.700|date: 2010/03/15> + 17.750|date: 2010/03/16> + 18.000|date: 2010/03/17> + 17.920|date: 2010/03/18> + 17.870|date: 2010/03/19> + 17.800|date: 2010/03/22> + 18.490|date: 2010/03/23> + 17.590|date: 2010/03/24> + 16.850|date: 2010/03/25> + 16.500|date: 2010/03/26> + 16.600|date: 2010/03/29> + 16.550|date: 2010/03/30> + 16.460|date: 2010/03/31> + 16.470|date: 2010/04/01> + 16.700|date: 2010/04/05> + 16.850|date: 2010/04/06> + 16.835|date: 2010/04/07> + 16.770|date: 2010/04/08> + 16.850|date: 2010/04/09> + 17.170|date: 2010/04/12> + 17.040|date: 2010/04/13> + 16.970|date: 2010/04/14> + 16.800|date: 2010/04/15> + 16.890|date: 2010/04/16> + 16.410|date: 2010/04/19> + 16.460|date: 2010/04/20> + 16.920|date: 2010/04/21> + 16.950|date: 2010/04/22> + 17.050|date: 2010/04/23> + 17.051|date: 2010/04/26> + 16.800|date: 2010/04/27> + 16.280|date: 2010/04/28> + 16.330|date: 2010/04/29> + 16.270|date: 2010/04/30> + 15.680|date: 2010/05/03> + 15.360|date: 2010/05/04> + 15.770|date: 2010/05/05> + 15.620|date: 2010/05/06> + 14.740|date: 2010/05/07> + 15.460|date: 2010/05/10> + 15.620|date: 2010/05/11> + 15.480|date: 2010/05/12> + 15.390|date: 2010/05/13> + 14.710|date: 2010/05/14> + 14.510|date: 2010/05/17> + 14.460|date: 2010/05/18> + 13.770|date: 2010/05/19> + 13.330|date: 2010/05/20> + 13.430|date: 2010/05/21> + 13.320|date: 2010/05/24> + 13.080|date: 2010/05/25> + 13.500|date: 2010/05/26> + 14.060|date: 2010/05/27> + 14.020|date: 2010/05/28> + 13.530|date: 2010/06/01> + 13.650|date: 2010/06/02> + 13.810|date: 2010/06/03> + 13.560|date: 2010/06/04> + 12.840|date: 2010/06/07> + 12.220|date: 2010/06/08> + 12.810|date: 2010/06/09> + 12.910|date: 2010/06/10> + 13.140|date: 2010/06/11> + 13.530|date: 2010/06/14> + 13.630|date: 2010/06/15> + 13.855|date: 2010/06/16> + 13.950|date: 2010/06/17> + 14.210|date: 2010/06/18> + 14.410|date: 2010/06/21> + 13.960|date: 2010/06/22> + 15.210|date: 2010/06/23> + 14.970|date: 2010/06/24> + 14.680|date: 2010/06/25> + 14.480|date: 2010/06/28> + 14.310|date: 2010/06/29> + 13.880|date: 2010/06/30> + 13.370|date: 2010/07/01> + 13.250|date: 2010/07/02> + 13.490|date: 2010/07/06> + 13.540|date: 2010/07/07> + 13.910|date: 2010/07/08> + 14.020|date: 2010/07/09> + 14.090|date: 2010/07/12> + 14.830|date: 2010/07/13> + 15.310|date: 2010/07/14> + 15.290|date: 2010/07/15> + 15.220|date: 2010/07/16> + 15.060|date: 2010/07/19> + 15.070|date: 2010/07/20> + 15.200|date: 2010/07/21> + 15.160|date: 2010/07/22> + 15.350|date: 2010/07/23> + 15.830|date: 2010/07/26> + 15.900|date: 2010/07/27> + 15.420|date: 2010/07/28> + 15.280|date: 2010/07/29> + 14.610|date: 2010/07/30> + 15.060|date: 2010/08/02> + 15.000|date: 2010/08/03> + 14.930|date: 2010/08/04> + 14.810|date: 2010/08/05> + 13.990|date: 2010/08/06> + 13.700|date: 2010/08/09> + 13.490|date: 2010/08/10> + 12.790|date: 2010/08/11> + 12.000|date: 2010/08/12> + 11.930|date: 2010/08/13> + 11.755|date: 2010/08/16> + 11.880|date: 2010/08/17> + 12.060|date: 2010/08/19> + 11.550|date: 2010/08/20> low |ticker: JBL> => 9.990|date: 2009/08/21> + 10.510|date: 2009/08/24> + 10.600|date: 2009/08/25> + 10.520|date: 2009/08/26> + 10.490|date: 2009/08/27> + 10.960|date: 2009/08/28> + 10.810|date: 2009/08/31> + 10.620|date: 2009/09/01> + 10.410|date: 2009/09/02> + 10.505|date: 2009/09/03> + 10.580|date: 2009/09/04> + 11.030|date: 2009/09/09> + 11.700|date: 2009/09/10> + 11.550|date: 2009/09/11> + 11.450|date: 2009/09/14> + 11.840|date: 2009/09/15> + 12.000|date: 2009/09/16> + 11.910|date: 2009/09/17> + 11.900|date: 2009/09/18> + 12.170|date: 2009/09/21> + 12.330|date: 2009/09/22> + 12.350|date: 2009/09/23> + 12.510|date: 2009/09/24> + 11.540|date: 2009/09/25> + 11.930|date: 2009/09/28> + 12.070|date: 2009/09/29> + 12.930|date: 2009/09/30> + 12.890|date: 2009/10/01> + 12.510|date: 2009/10/02> + 12.980|date: 2009/10/05> + 13.640|date: 2009/10/06> + 13.640|date: 2009/10/07> + 13.820|date: 2009/10/08> + 13.900|date: 2009/10/09> + 14.410|date: 2009/10/12> + 14.360|date: 2009/10/13> + 14.770|date: 2009/10/14> + 15.000|date: 2009/10/15> + 14.580|date: 2009/10/16> + 14.810|date: 2009/10/19> + 14.870|date: 2009/10/20> + 14.900|date: 2009/10/21> + 14.570|date: 2009/10/22> + 14.810|date: 2009/10/23> + 14.940|date: 2009/10/26> + 14.600|date: 2009/10/27> + 13.660|date: 2009/10/28> + 13.770|date: 2009/11/05> + 14.000|date: 2009/11/06> + 14.470|date: 2009/11/09> + 14.500|date: 2009/11/10> + 14.650|date: 2009/11/11> + 14.365|date: 2009/11/12> + 14.320|date: 2009/11/13> + 14.330|date: 2009/11/16> + 14.282|date: 2009/11/17> + 14.180|date: 2009/11/18> + 13.430|date: 2009/11/19> + 13.500|date: 2009/11/20> + 13.790|date: 2009/11/23> + 13.330|date: 2009/11/24> + 13.340|date: 2009/11/25> + 12.770|date: 2009/11/27> + 13.010|date: 2009/11/30> + 13.240|date: 2009/12/01> + 13.000|date: 2009/12/02> + 12.810|date: 2009/12/03> + 12.810|date: 2009/12/04> + 12.930|date: 2009/12/07> + 13.000|date: 2009/12/08> + 13.180|date: 2009/12/09> + 13.710|date: 2009/12/10> + 13.900|date: 2009/12/11> + 14.080|date: 2009/12/14> + 14.310|date: 2009/12/15> + 14.400|date: 2009/12/16> + 14.090|date: 2009/12/17> + 14.540|date: 2009/12/18> + 14.950|date: 2009/12/21> + 15.760|date: 2009/12/22> + 16.750|date: 2009/12/23> + 17.150|date: 2009/12/24> + 17.420|date: 2009/12/28> + 17.370|date: 2009/12/29> + 17.600|date: 2009/12/30> + 17.370|date: 2009/12/31> + 17.460|date: 2010/01/04> + 17.400|date: 2010/01/05> + 17.250|date: 2010/01/06> + 17.200|date: 2010/01/07> + 17.330|date: 2010/01/08> + 16.940|date: 2010/01/11> + 16.640|date: 2010/01/12> + 16.590|date: 2010/01/13> + 17.020|date: 2010/01/14> + 16.970|date: 2010/01/15> + 17.000|date: 2010/01/19> + 16.780|date: 2010/01/20> + 16.870|date: 2010/01/21> + 15.620|date: 2010/01/22> + 15.620|date: 2010/01/25> + 15.620|date: 2010/01/26> + 15.340|date: 2010/01/27> + 14.750|date: 2010/01/28> + 14.330|date: 2010/01/29> + 14.510|date: 2010/02/01> + 15.115|date: 2010/02/02> + 15.340|date: 2010/02/03> + 14.360|date: 2010/02/04> + 14.020|date: 2010/02/05> + 14.020|date: 2010/02/08> + 13.920|date: 2010/02/09> + 14.200|date: 2010/02/10> + 14.200|date: 2010/02/11> + 14.460|date: 2010/02/12> + 14.685|date: 2010/02/16> + 15.150|date: 2010/02/17> + 15.090|date: 2010/02/18> + 15.140|date: 2010/02/19> + 15.090|date: 2010/02/22> + 14.740|date: 2010/02/23> + 14.945|date: 2010/02/24> + 14.680|date: 2010/02/25> + 14.800|date: 2010/02/26> + 15.230|date: 2010/03/01> + 15.630|date: 2010/03/02> + 16.110|date: 2010/03/03> + 16.330|date: 2010/03/04> + 16.630|date: 2010/03/05> + 16.750|date: 2010/03/08> + 16.850|date: 2010/03/09> + 16.990|date: 2010/03/10> + 17.260|date: 2010/03/11> + 17.290|date: 2010/03/12> + 17.160|date: 2010/03/15> + 17.320|date: 2010/03/16> + 17.650|date: 2010/03/17> + 17.570|date: 2010/03/18> + 17.170|date: 2010/03/19> + 17.090|date: 2010/03/22> + 17.900|date: 2010/03/23> + 16.460|date: 2010/03/24> + 16.410|date: 2010/03/25> + 16.170|date: 2010/03/26> + 16.340|date: 2010/03/29> + 16.200|date: 2010/03/30> + 16.130|date: 2010/03/31> + 16.170|date: 2010/04/01> + 16.340|date: 2010/04/05> + 16.600|date: 2010/04/06> + 16.580|date: 2010/04/07> + 16.380|date: 2010/04/08> + 16.670|date: 2010/04/09> + 16.770|date: 2010/04/12> + 16.720|date: 2010/04/13> + 16.620|date: 2010/04/14> + 16.510|date: 2010/04/15> + 16.270|date: 2010/04/16> + 15.720|date: 2010/04/19> + 16.060|date: 2010/04/20> + 16.480|date: 2010/04/21> + 16.260|date: 2010/04/22> + 16.660|date: 2010/04/23> + 16.750|date: 2010/04/26> + 15.860|date: 2010/04/27> + 15.800|date: 2010/04/28> + 15.950|date: 2010/04/29> + 15.270|date: 2010/04/30> + 15.340|date: 2010/05/03> + 14.830|date: 2010/05/04> + 14.940|date: 2010/05/05> + 13.250|date: 2010/05/06> + 13.960|date: 2010/05/07> + 14.830|date: 2010/05/10> + 14.950|date: 2010/05/11> + 15.100|date: 2010/05/12> + 14.850|date: 2010/05/13> + 13.860|date: 2010/05/14> + 13.850|date: 2010/05/17> + 13.620|date: 2010/05/18> + 13.110|date: 2010/05/19> + 12.830|date: 2010/05/20> + 12.480|date: 2010/05/21> + 12.920|date: 2010/05/24> + 12.240|date: 2010/05/25> + 12.810|date: 2010/05/26> + 13.310|date: 2010/05/27> + 13.510|date: 2010/05/28> + 12.900|date: 2010/06/01> + 13.270|date: 2010/06/02> + 13.490|date: 2010/06/03> + 12.610|date: 2010/06/04> + 12.040|date: 2010/06/07> + 11.700|date: 2010/06/08> + 12.000|date: 2010/06/09> + 12.470|date: 2010/06/10> + 12.520|date: 2010/06/11> + 13.170|date: 2010/06/14> + 13.120|date: 2010/06/15> + 13.310|date: 2010/06/16> + 13.540|date: 2010/06/17> + 13.790|date: 2010/06/18> + 13.620|date: 2010/06/21> + 13.310|date: 2010/06/22> + 14.480|date: 2010/06/23> + 14.330|date: 2010/06/24> + 14.200|date: 2010/06/25> + 14.090|date: 2010/06/28> + 13.520|date: 2010/06/29> + 13.200|date: 2010/06/30> + 12.665|date: 2010/07/01> + 12.760|date: 2010/07/02> + 12.730|date: 2010/07/06> + 12.820|date: 2010/07/07> + 13.340|date: 2010/07/08> + 13.650|date: 2010/07/09> + 13.770|date: 2010/07/12> + 14.180|date: 2010/07/13> + 14.910|date: 2010/07/14> + 14.760|date: 2010/07/15> + 14.720|date: 2010/07/16> + 14.580|date: 2010/07/19> + 14.430|date: 2010/07/20> + 14.520|date: 2010/07/21> + 14.790|date: 2010/07/22> + 14.770|date: 2010/07/23> + 15.175|date: 2010/07/26> + 15.120|date: 2010/07/27> + 14.890|date: 2010/07/28> + 14.490|date: 2010/07/29> + 14.120|date: 2010/07/30> + 14.540|date: 2010/08/02> + 14.590|date: 2010/08/03> + 14.550|date: 2010/08/04> + 14.110|date: 2010/08/05> + 13.170|date: 2010/08/06> + 13.270|date: 2010/08/09> + 12.700|date: 2010/08/10> + 12.260|date: 2010/08/11> + 11.630|date: 2010/08/12> + 11.550|date: 2010/08/13> + 11.310|date: 2010/08/16> + 11.470|date: 2010/08/17> + 11.520|date: 2010/08/19> + 11.125|date: 2010/08/20> close |ticker: JBL> => 10.710|date: 2009/08/21> + 10.560|date: 2009/08/24> + 10.800|date: 2009/08/25> + 10.630|date: 2009/08/26> + 10.810|date: 2009/08/27> + 11.160|date: 2009/08/28> + 10.950|date: 2009/08/31> + 10.950|date: 2009/09/01> + 10.560|date: 2009/09/02> + 10.720|date: 2009/09/03> + 11.080|date: 2009/09/04> + 11.830|date: 2009/09/09> + 11.780|date: 2009/09/10> + 11.770|date: 2009/09/11> + 11.910|date: 2009/09/14> + 11.890|date: 2009/09/15> + 12.200|date: 2009/09/16> + 11.910|date: 2009/09/17> + 12.410|date: 2009/09/18> + 12.400|date: 2009/09/21> + 12.340|date: 2009/09/22> + 12.690|date: 2009/09/23> + 12.530|date: 2009/09/24> + 11.870|date: 2009/09/25> + 12.380|date: 2009/09/28> + 12.280|date: 2009/09/29> + 13.410|date: 2009/09/30> + 12.890|date: 2009/10/01> + 12.940|date: 2009/10/02> + 13.600|date: 2009/10/05> + 13.880|date: 2009/10/06> + 13.920|date: 2009/10/07> + 13.950|date: 2009/10/08> + 14.350|date: 2009/10/09> + 14.560|date: 2009/10/12> + 14.640|date: 2009/10/13> + 15.380|date: 2009/10/14> + 15.200|date: 2009/10/15> + 14.780|date: 2009/10/16> + 15.180|date: 2009/10/19> + 15.120|date: 2009/10/20> + 14.960|date: 2009/10/21> + 14.880|date: 2009/10/22> + 14.960|date: 2009/10/23> + 15.000|date: 2009/10/26> + 14.650|date: 2009/10/27> + 13.690|date: 2009/10/28> + 14.240|date: 2009/11/05> + 14.290|date: 2009/11/06> + 14.830|date: 2009/11/09> + 14.770|date: 2009/11/10> + 14.700|date: 2009/11/11> + 14.450|date: 2009/11/12> + 14.480|date: 2009/11/13> + 14.520|date: 2009/11/16> + 14.420|date: 2009/11/17> + 14.230|date: 2009/11/18> + 13.750|date: 2009/11/19> + 13.630|date: 2009/11/20> + 13.930|date: 2009/11/23> + 13.370|date: 2009/11/24> + 13.530|date: 2009/11/25> + 13.340|date: 2009/11/27> + 13.310|date: 2009/11/30> + 13.270|date: 2009/12/01> + 13.100|date: 2009/12/02> + 12.860|date: 2009/12/03> + 12.940|date: 2009/12/04> + 13.250|date: 2009/12/07> + 13.250|date: 2009/12/08> + 13.700|date: 2009/12/09> + 14.030|date: 2009/12/10> + 14.060|date: 2009/12/11> + 14.460|date: 2009/12/14> + 14.380|date: 2009/12/15> + 14.460|date: 2009/12/16> + 14.420|date: 2009/12/17> + 14.800|date: 2009/12/18> + 15.020|date: 2009/12/21> + 17.180|date: 2009/12/22> + 17.060|date: 2009/12/23> + 17.420|date: 2009/12/24> + 17.560|date: 2009/12/28> + 17.830|date: 2009/12/29> + 17.670|date: 2009/12/30> + 17.370|date: 2009/12/31> + 17.670|date: 2010/01/04> + 17.460|date: 2010/01/05> + 17.540|date: 2010/01/06> + 17.570|date: 2010/01/07> + 17.540|date: 2010/01/08> + 17.040|date: 2010/01/11> + 16.990|date: 2010/01/12> + 17.150|date: 2010/01/13> + 17.770|date: 2010/01/14> + 17.040|date: 2010/01/15> + 17.180|date: 2010/01/19> + 16.990|date: 2010/01/20> + 16.890|date: 2010/01/21> + 15.690|date: 2010/01/22> + 15.790|date: 2010/01/25> + 15.650|date: 2010/01/26> + 15.800|date: 2010/01/27> + 14.970|date: 2010/01/28> + 14.480|date: 2010/01/29> + 15.370|date: 2010/02/01> + 15.480|date: 2010/02/02> + 15.570|date: 2010/02/03> + 14.380|date: 2010/02/04> + 14.360|date: 2010/02/05> + 14.190|date: 2010/02/08> + 14.260|date: 2010/02/09> + 14.630|date: 2010/02/10> + 14.800|date: 2010/02/11> + 14.740|date: 2010/02/12> + 15.260|date: 2010/02/16> + 15.290|date: 2010/02/17> + 15.360|date: 2010/02/18> + 15.160|date: 2010/02/19> + 15.270|date: 2010/02/22> + 14.930|date: 2010/02/23> + 15.280|date: 2010/02/24> + 15.010|date: 2010/02/25> + 15.170|date: 2010/02/26> + 15.570|date: 2010/03/01> + 16.190|date: 2010/03/02> + 16.450|date: 2010/03/03> + 16.630|date: 2010/03/04> + 16.720|date: 2010/03/05> + 16.950|date: 2010/03/08> + 17.060|date: 2010/03/09> + 17.540|date: 2010/03/10> + 17.500|date: 2010/03/11> + 17.620|date: 2010/03/12> + 17.370|date: 2010/03/15> + 17.720|date: 2010/03/16> + 17.900|date: 2010/03/17> + 17.730|date: 2010/03/18> + 17.340|date: 2010/03/19> + 17.770|date: 2010/03/22> + 18.360|date: 2010/03/23> + 16.530|date: 2010/03/24> + 16.440|date: 2010/03/25> + 16.370|date: 2010/03/26> + 16.370|date: 2010/03/29> + 16.510|date: 2010/03/30> + 16.190|date: 2010/03/31> + 16.270|date: 2010/04/01> + 16.670|date: 2010/04/05> + 16.840|date: 2010/04/06> + 16.760|date: 2010/04/07> + 16.730|date: 2010/04/08> + 16.800|date: 2010/04/09> + 17.030|date: 2010/04/12> + 16.770|date: 2010/04/13> + 16.760|date: 2010/04/14> + 16.720|date: 2010/04/15> + 16.450|date: 2010/04/16> + 15.990|date: 2010/04/19> + 16.380|date: 2010/04/20> + 16.740|date: 2010/04/21> + 16.900|date: 2010/04/22> + 17.020|date: 2010/04/23> + 16.790|date: 2010/04/26> + 15.920|date: 2010/04/27> + 16.040|date: 2010/04/28> + 16.220|date: 2010/04/29> + 15.320|date: 2010/04/30> + 15.640|date: 2010/05/03> + 15.210|date: 2010/05/04> + 15.430|date: 2010/05/05> + 14.650|date: 2010/05/06> + 14.090|date: 2010/05/07> + 15.400|date: 2010/05/10> + 15.250|date: 2010/05/11> + 15.470|date: 2010/05/12> + 14.940|date: 2010/05/13> + 14.120|date: 2010/05/14> + 14.180|date: 2010/05/17> + 13.690|date: 2010/05/18> + 13.600|date: 2010/05/19> + 12.860|date: 2010/05/20> + 13.150|date: 2010/05/21> + 12.930|date: 2010/05/24> + 13.030|date: 2010/05/25> + 12.910|date: 2010/05/26> + 13.980|date: 2010/05/27> + 13.690|date: 2010/05/28> + 12.910|date: 2010/06/01> + 13.630|date: 2010/06/02> + 13.750|date: 2010/06/03> + 12.660|date: 2010/06/04> + 12.070|date: 2010/06/07> + 11.950|date: 2010/06/08> + 12.510|date: 2010/06/09> + 12.890|date: 2010/06/10> + 13.090|date: 2010/06/11> + 13.190|date: 2010/06/14> + 13.620|date: 2010/06/15> + 13.790|date: 2010/06/16> + 13.870|date: 2010/06/17> + 13.960|date: 2010/06/18> + 13.750|date: 2010/06/21> + 13.590|date: 2010/06/22> + 15.030|date: 2010/06/23> + 14.410|date: 2010/06/24> + 14.400|date: 2010/06/25> + 14.220|date: 2010/06/28> + 13.650|date: 2010/06/29> + 13.300|date: 2010/06/30> + 13.130|date: 2010/07/01> + 13.020|date: 2010/07/02> + 12.880|date: 2010/07/06> + 13.500|date: 2010/07/07> + 13.710|date: 2010/07/08> + 13.970|date: 2010/07/09> + 14.080|date: 2010/07/12> + 14.710|date: 2010/07/13> + 15.020|date: 2010/07/14> + 15.250|date: 2010/07/15> + 14.790|date: 2010/07/16> + 14.930|date: 2010/07/19> + 15.040|date: 2010/07/20> + 14.600|date: 2010/07/21> + 15.090|date: 2010/07/22> + 15.310|date: 2010/07/23> + 15.760|date: 2010/07/26> + 15.230|date: 2010/07/27> + 15.000|date: 2010/07/28> + 14.730|date: 2010/07/29> + 14.510|date: 2010/07/30> + 14.940|date: 2010/08/02> + 14.670|date: 2010/08/03> + 14.900|date: 2010/08/04> + 14.230|date: 2010/08/05> + 13.290|date: 2010/08/06> + 13.630|date: 2010/08/09> + 12.950|date: 2010/08/10> + 12.380|date: 2010/08/11> + 11.710|date: 2010/08/12> + 11.550|date: 2010/08/13> + 11.460|date: 2010/08/16> + 11.760|date: 2010/08/17> + 11.560|date: 2010/08/19> + 11.170|date: 2010/08/20> volume |ticker: JBL> => 48010.000|date: 2009/08/21> + 35844.000|date: 2009/08/24> + 26991.000|date: 2009/08/25> + 17269.000|date: 2009/08/26> + 19949.000|date: 2009/08/27> + 28957.000|date: 2009/08/28> + 30076.000|date: 2009/08/31> + 56248.000|date: 2009/09/01> + 48428.000|date: 2009/09/02> + 26144.000|date: 2009/09/03> + 27434.000|date: 2009/09/04> + 44339.000|date: 2009/09/09> + 28381.000|date: 2009/09/10> + 17501.000|date: 2009/09/11> + 26301.000|date: 2009/09/14> + 37650.000|date: 2009/09/15> + 51955.000|date: 2009/09/16> + 39134.000|date: 2009/09/17> + 92549.000|date: 2009/09/18> + 35190.000|date: 2009/09/21> + 27170.000|date: 2009/09/22> + 55449.000|date: 2009/09/23> + 53959.000|date: 2009/09/24> + 66130.000|date: 2009/09/25> + 33261.000|date: 2009/09/28> + 70816.000|date: 2009/09/29> + 145041.000|date: 2009/09/30> + 81367.000|date: 2009/10/01> + 61661.000|date: 2009/10/02> + 66526.000|date: 2009/10/05> + 71935.000|date: 2009/10/06> + 43895.000|date: 2009/10/07> + 53530.000|date: 2009/10/08> + 23601.000|date: 2009/10/09> + 32170.000|date: 2009/10/12> + 47996.000|date: 2009/10/13> + 59031.000|date: 2009/10/14> + 28201.000|date: 2009/10/15> + 40785.000|date: 2009/10/16> + 36457.000|date: 2009/10/19> + 29727.000|date: 2009/10/20> + 33329.000|date: 2009/10/21> + 29194.000|date: 2009/10/22> + 37697.000|date: 2009/10/23> + 76063.000|date: 2009/10/26> + 53327.000|date: 2009/10/27> + 56446.000|date: 2009/10/28> + 45503.000|date: 2009/11/05> + 29990.000|date: 2009/11/06> + 27931.000|date: 2009/11/09> + 26049.000|date: 2009/11/10> + 34739.000|date: 2009/11/11> + 26433.000|date: 2009/11/12> + 20148.000|date: 2009/11/13> + 40342.000|date: 2009/11/16> + 23841.000|date: 2009/11/17> + 20795.000|date: 2009/11/18> + 30151.000|date: 2009/11/19> + 22447.000|date: 2009/11/20> + 21814.000|date: 2009/11/23> + 30353.000|date: 2009/11/24> + 16662.000|date: 2009/11/25> + 12380.000|date: 2009/11/27> + 26205.000|date: 2009/11/30> + 29217.000|date: 2009/12/01> + 35237.000|date: 2009/12/02> + 42815.000|date: 2009/12/03> + 48359.000|date: 2009/12/04> + 30656.000|date: 2009/12/07> + 25901.000|date: 2009/12/08> + 42064.000|date: 2009/12/09> + 31628.000|date: 2009/12/10> + 18941.000|date: 2009/12/11> + 28575.000|date: 2009/12/14> + 39862.000|date: 2009/12/15> + 19751.000|date: 2009/12/16> + 31716.000|date: 2009/12/17> + 45513.000|date: 2009/12/18> + 50997.000|date: 2009/12/21> + 112960.000|date: 2009/12/22> + 49875.000|date: 2009/12/23> + 14158.000|date: 2009/12/24> + 30988.000|date: 2009/12/28> + 29777.000|date: 2009/12/29> + 27020.000|date: 2009/12/30> + 29613.000|date: 2009/12/31> + 30564.000|date: 2010/01/04> + 39610.000|date: 2010/01/05> + 33617.000|date: 2010/01/06> + 33364.000|date: 2010/01/07> + 26015.000|date: 2010/01/08> + 36824.000|date: 2010/01/11> + 61261.000|date: 2010/01/12> + 49139.000|date: 2010/01/13> + 53206.000|date: 2010/01/14> + 47463.000|date: 2010/01/15> + 33533.000|date: 2010/01/19> + 37887.000|date: 2010/01/20> + 51813.000|date: 2010/01/21> + 62054.000|date: 2010/01/22> + 30834.000|date: 2010/01/25> + 36958.000|date: 2010/01/26> + 34224.000|date: 2010/01/27> + 56305.000|date: 2010/01/28> + 43543.000|date: 2010/01/29> + 49890.000|date: 2010/02/01> + 35555.000|date: 2010/02/02> + 38277.000|date: 2010/02/03> + 51388.000|date: 2010/02/04> + 41887.000|date: 2010/02/05> + 40197.000|date: 2010/02/08> + 44781.000|date: 2010/02/09> + 38953.000|date: 2010/02/10> + 35711.000|date: 2010/02/11> + 25204.000|date: 2010/02/12> + 27063.000|date: 2010/02/16> + 17512.000|date: 2010/02/17> + 24319.000|date: 2010/02/18> + 18829.000|date: 2010/02/19> + 17877.000|date: 2010/02/22> + 26474.000|date: 2010/02/23> + 21787.000|date: 2010/02/24> + 31548.000|date: 2010/02/25> + 24446.000|date: 2010/02/26> + 33236.000|date: 2010/03/01> + 43766.000|date: 2010/03/02> + 39440.000|date: 2010/03/03> + 30513.000|date: 2010/03/04> + 27549.000|date: 2010/03/05> + 20938.000|date: 2010/03/08> + 23968.000|date: 2010/03/09> + 37039.000|date: 2010/03/10> + 28127.000|date: 2010/03/11> + 23875.000|date: 2010/03/12> + 21746.000|date: 2010/03/15> + 31142.000|date: 2010/03/16> + 31955.000|date: 2010/03/17> + 19067.000|date: 2010/03/18> + 46180.000|date: 2010/03/19> + 29813.000|date: 2010/03/22> + 61552.000|date: 2010/03/23> + 155998.000|date: 2010/03/24> + 58181.000|date: 2010/03/25> + 42974.000|date: 2010/03/26> + 35186.000|date: 2010/03/29> + 26366.000|date: 2010/03/30> + 35467.000|date: 2010/03/31> + 28290.000|date: 2010/04/01> + 24683.000|date: 2010/04/05> + 31263.000|date: 2010/04/06> + 43577.000|date: 2010/04/07> + 34577.000|date: 2010/04/08> + 26329.000|date: 2010/04/09> + 46876.000|date: 2010/04/12> + 33188.000|date: 2010/04/13> + 37091.000|date: 2010/04/14> + 27972.000|date: 2010/04/15> + 46458.000|date: 2010/04/16> + 58850.000|date: 2010/04/19> + 49835.000|date: 2010/04/20> + 53755.000|date: 2010/04/21> + 47018.000|date: 2010/04/22> + 26707.000|date: 2010/04/23> + 31479.000|date: 2010/04/26> + 52963.000|date: 2010/04/27> + 33271.000|date: 2010/04/28> + 23825.000|date: 2010/04/29> + 48498.000|date: 2010/04/30> + 24999.000|date: 2010/05/03> + 57519.000|date: 2010/05/04> + 59306.000|date: 2010/05/05> + 65275.000|date: 2010/05/06> + 70986.000|date: 2010/05/07> + 52426.000|date: 2010/05/10> + 31484.000|date: 2010/05/11> + 41820.000|date: 2010/05/12> + 54145.000|date: 2010/05/13> + 70132.000|date: 2010/05/14> + 60287.000|date: 2010/05/17> + 39066.000|date: 2010/05/18> + 46002.000|date: 2010/05/19> + 51005.000|date: 2010/05/20> + 53406.000|date: 2010/05/21> + 36441.000|date: 2010/05/24> + 53886.000|date: 2010/05/25> + 60633.000|date: 2010/05/26> + 45417.000|date: 2010/05/27> + 30314.000|date: 2010/05/28> + 49403.000|date: 2010/06/01> + 50073.000|date: 2010/06/02> + 40323.000|date: 2010/06/03> + 50034.000|date: 2010/06/04> + 55050.000|date: 2010/06/07> + 64411.000|date: 2010/06/08> + 72866.000|date: 2010/06/09> + 43572.000|date: 2010/06/10> + 51609.000|date: 2010/06/11> + 48080.000|date: 2010/06/14> + 47988.000|date: 2010/06/15> + 44995.000|date: 2010/06/16> + 29587.000|date: 2010/06/17> + 39119.000|date: 2010/06/18> + 42782.000|date: 2010/06/21> + 74461.000|date: 2010/06/22> + 177347.000|date: 2010/06/23> + 73734.000|date: 2010/06/24> + 56952.000|date: 2010/06/25> + 40689.000|date: 2010/06/28> + 68183.000|date: 2010/06/29> + 51630.000|date: 2010/06/30> + 50202.000|date: 2010/07/01> + 30157.000|date: 2010/07/02> + 43545.000|date: 2010/07/06> + 45342.000|date: 2010/07/07> + 48395.000|date: 2010/07/08> + 32334.000|date: 2010/07/09> + 29053.000|date: 2010/07/12> + 52304.000|date: 2010/07/13> + 58657.000|date: 2010/07/14> + 51413.000|date: 2010/07/15> + 41230.000|date: 2010/07/16> + 24839.000|date: 2010/07/19> + 37631.000|date: 2010/07/20> + 39047.000|date: 2010/07/21> + 29443.000|date: 2010/07/22> + 41186.000|date: 2010/07/23> + 27806.000|date: 2010/07/26> + 28365.000|date: 2010/07/27> + 26398.000|date: 2010/07/28> + 33813.000|date: 2010/07/29> + 38514.000|date: 2010/07/30> + 39699.000|date: 2010/08/02> + 26996.000|date: 2010/08/03> + 21361.000|date: 2010/08/04> + 54237.000|date: 2010/08/05> + 102177.000|date: 2010/08/06> + 44804.000|date: 2010/08/09> + 57542.000|date: 2010/08/10> + 43856.000|date: 2010/08/11> + 58822.000|date: 2010/08/12> + 25327.000|date: 2010/08/13> + 30177.000|date: 2010/08/16> + 31934.000|date: 2010/08/17> + 38958.000|date: 2010/08/19> + 39388.000|date: 2010/08/20> open |ticker: JCI> => 25.150|date: 2009/08/21> + 25.550|date: 2009/08/24> + 24.860|date: 2009/08/25> + 24.890|date: 2009/08/26> + 24.780|date: 2009/08/27> + 25.200|date: 2009/08/28> + 24.900|date: 2009/08/31> + 24.570|date: 2009/09/01> + 24.230|date: 2009/09/02> + 24.110|date: 2009/09/03> + 24.390|date: 2009/09/04> + 25.350|date: 2009/09/09> + 26.480|date: 2009/09/10> + 27.100|date: 2009/09/11> + 26.770|date: 2009/09/14> + 27.170|date: 2009/09/15> + 27.370|date: 2009/09/16> + 27.480|date: 2009/09/17> + 27.690|date: 2009/09/18> + 26.810|date: 2009/09/21> + 26.590|date: 2009/09/22> + 26.770|date: 2009/09/23> + 26.270|date: 2009/09/24> + 25.380|date: 2009/09/25> + 25.230|date: 2009/09/28> + 25.780|date: 2009/09/29> + 26.050|date: 2009/09/30> + 25.490|date: 2009/10/01> + 24.450|date: 2009/10/02> + 24.500|date: 2009/10/05> + 24.840|date: 2009/10/06> + 25.110|date: 2009/10/07> + 26.170|date: 2009/10/08> + 26.550|date: 2009/10/09> + 27.010|date: 2009/10/12> + 26.940|date: 2009/10/13> + 26.750|date: 2009/10/14> + 26.730|date: 2009/10/15> + 26.780|date: 2009/10/16> + 26.720|date: 2009/10/19> + 26.870|date: 2009/10/20> + 26.240|date: 2009/10/21> + 26.670|date: 2009/10/22> + 27.140|date: 2009/10/23> + 26.520|date: 2009/10/26> + 26.025|date: 2009/10/27> + 25.020|date: 2009/10/28> + 24.910|date: 2009/11/05> + 25.950|date: 2009/11/06> + 26.220|date: 2009/11/09> + 26.580|date: 2009/11/10> + 26.630|date: 2009/11/11> + 27.270|date: 2009/11/12> + 26.590|date: 2009/11/13> + 27.320|date: 2009/11/16> + 27.960|date: 2009/11/17> + 28.310|date: 2009/11/18> + 27.700|date: 2009/11/19> + 27.100|date: 2009/11/20> + 27.370|date: 2009/11/23> + 27.360|date: 2009/11/24> + 27.240|date: 2009/11/25> + 26.650|date: 2009/11/27> + 26.880|date: 2009/11/30> + 27.250|date: 2009/12/01> + 27.600|date: 2009/12/02> + 27.520|date: 2009/12/03> + 27.250|date: 2009/12/04> + 26.750|date: 2009/12/07> + 26.730|date: 2009/12/08> + 26.550|date: 2009/12/09> + 26.740|date: 2009/12/10> + 26.910|date: 2009/12/11> + 27.500|date: 2009/12/14> + 27.680|date: 2009/12/15> + 27.810|date: 2009/12/16> + 27.490|date: 2009/12/17> + 27.570|date: 2009/12/18> + 27.710|date: 2009/12/21> + 27.810|date: 2009/12/22> + 27.800|date: 2009/12/23> + 27.780|date: 2009/12/24> + 27.890|date: 2009/12/28> + 27.920|date: 2009/12/29> + 27.730|date: 2009/12/30> + 27.930|date: 2009/12/31> + 27.610|date: 2010/01/04> + 27.800|date: 2010/01/05> + 28.680|date: 2010/01/06> + 28.810|date: 2010/01/07> + 28.740|date: 2010/01/08> + 28.820|date: 2010/01/11> + 29.710|date: 2010/01/12> + 29.960|date: 2010/01/13> + 29.870|date: 2010/01/14> + 29.860|date: 2010/01/15> + 29.330|date: 2010/01/19> + 29.490|date: 2010/01/20> + 29.190|date: 2010/01/21> + 31.010|date: 2010/01/22> + 30.240|date: 2010/01/25> + 29.750|date: 2010/01/26> + 29.570|date: 2010/01/27> + 29.170|date: 2010/01/28> + 28.350|date: 2010/01/29> + 28.020|date: 2010/02/01> + 28.870|date: 2010/02/02> + 29.300|date: 2010/02/03> + 29.260|date: 2010/02/04> + 28.420|date: 2010/02/05> + 28.020|date: 2010/02/08> + 28.200|date: 2010/02/09> + 28.110|date: 2010/02/10> + 28.030|date: 2010/02/11> + 27.800|date: 2010/02/12> + 28.810|date: 2010/02/16> + 29.150|date: 2010/02/17> + 28.960|date: 2010/02/18> + 29.460|date: 2010/02/19> + 30.020|date: 2010/02/22> + 30.530|date: 2010/02/23> + 30.680|date: 2010/02/24> + 30.370|date: 2010/02/25> + 30.950|date: 2010/02/26> + 31.200|date: 2010/03/01> + 32.000|date: 2010/03/02> + 31.780|date: 2010/03/03> + 31.950|date: 2010/03/04> + 32.260|date: 2010/03/05> + 32.340|date: 2010/03/08> + 31.940|date: 2010/03/09> + 31.870|date: 2010/03/10> + 31.240|date: 2010/03/11> + 31.780|date: 2010/03/12> + 31.510|date: 2010/03/15> + 31.530|date: 2010/03/16> + 31.760|date: 2010/03/17> + 32.120|date: 2010/03/18> + 32.240|date: 2010/03/19> + 31.640|date: 2010/03/22> + 32.550|date: 2010/03/23> + 33.270|date: 2010/03/24> + 33.340|date: 2010/03/25> + 33.250|date: 2010/03/26> + 32.970|date: 2010/03/29> + 32.760|date: 2010/03/30> + 32.790|date: 2010/03/31> + 33.250|date: 2010/04/01> + 33.550|date: 2010/04/05> + 32.940|date: 2010/04/06> + 32.760|date: 2010/04/07> + 31.810|date: 2010/04/08> + 32.240|date: 2010/04/09> + 32.200|date: 2010/04/12> + 32.350|date: 2010/04/13> + 32.300|date: 2010/04/14> + 33.140|date: 2010/04/15> + 33.400|date: 2010/04/16> + 32.730|date: 2010/04/19> + 33.020|date: 2010/04/20> + 34.350|date: 2010/04/21> + 34.240|date: 2010/04/22> + 35.200|date: 2010/04/23> + 35.773|date: 2010/04/26> + 34.450|date: 2010/04/27> + 33.480|date: 2010/04/28> + 33.480|date: 2010/04/29> + 34.590|date: 2010/04/30> + 33.800|date: 2010/05/03> + 33.280|date: 2010/05/04> + 31.900|date: 2010/05/05> + 31.540|date: 2010/05/06> + 30.250|date: 2010/05/07> + 31.450|date: 2010/05/10> + 31.290|date: 2010/05/11> + 31.720|date: 2010/05/12> + 32.070|date: 2010/05/13> + 31.280|date: 2010/05/14> + 30.660|date: 2010/05/17> + 30.680|date: 2010/05/18> + 29.260|date: 2010/05/19> + 28.010|date: 2010/05/20> + 27.010|date: 2010/05/21> + 28.180|date: 2010/05/24> + 26.600|date: 2010/05/25> + 28.000|date: 2010/05/26> + 28.650|date: 2010/05/27> + 29.150|date: 2010/05/28> + 28.010|date: 2010/06/01> + 28.120|date: 2010/06/02> + 29.250|date: 2010/06/03> + 28.140|date: 2010/06/04> + 27.545|date: 2010/06/07> + 26.710|date: 2010/06/08> + 26.310|date: 2010/06/09> + 26.430|date: 2010/06/10> + 26.890|date: 2010/06/11> + 27.950|date: 2010/06/14> + 28.990|date: 2010/06/15> + 29.530|date: 2010/06/16> + 29.250|date: 2010/06/17> + 28.950|date: 2010/06/18> + 29.570|date: 2010/06/21> + 28.800|date: 2010/06/22> + 28.140|date: 2010/06/23> + 28.110|date: 2010/06/24> + 27.670|date: 2010/06/25> + 27.940|date: 2010/06/28> + 27.190|date: 2010/06/29> + 26.850|date: 2010/06/30> + 26.730|date: 2010/07/01> + 27.150|date: 2010/07/02> + 27.120|date: 2010/07/06> + 26.850|date: 2010/07/07> + 28.200|date: 2010/07/08> + 28.590|date: 2010/07/09> + 28.500|date: 2010/07/12> + 28.870|date: 2010/07/13> + 29.500|date: 2010/07/14> + 29.700|date: 2010/07/15> + 29.510|date: 2010/07/16> + 28.580|date: 2010/07/19> + 28.080|date: 2010/07/20> + 29.270|date: 2010/07/21> + 29.000|date: 2010/07/22> + 28.500|date: 2010/07/23> + 29.330|date: 2010/07/26> + 28.930|date: 2010/07/27> + 28.400|date: 2010/07/28> + 29.300|date: 2010/07/29> + 28.280|date: 2010/07/30> + 29.420|date: 2010/08/02> + 29.200|date: 2010/08/03> + 29.130|date: 2010/08/04> + 29.160|date: 2010/08/05> + 29.200|date: 2010/08/06> + 29.780|date: 2010/08/09> + 29.910|date: 2010/08/10> + 28.870|date: 2010/08/11> + 28.190|date: 2010/08/12> + 27.750|date: 2010/08/13> + 27.620|date: 2010/08/16> + 28.390|date: 2010/08/17> + 29.020|date: 2010/08/19> + 28.120|date: 2010/08/20> high |ticker: JCI> => 25.730|date: 2009/08/21> + 25.830|date: 2009/08/24> + 25.150|date: 2009/08/25> + 25.080|date: 2009/08/26> + 25.390|date: 2009/08/27> + 25.370|date: 2009/08/28> + 25.140|date: 2009/08/31> + 25.200|date: 2009/09/01> + 24.290|date: 2009/09/02> + 24.291|date: 2009/09/03> + 24.730|date: 2009/09/04> + 26.240|date: 2009/09/09> + 27.010|date: 2009/09/10> + 27.650|date: 2009/09/11> + 27.237|date: 2009/09/14> + 27.360|date: 2009/09/15> + 27.490|date: 2009/09/16> + 27.850|date: 2009/09/17> + 27.900|date: 2009/09/18> + 27.000|date: 2009/09/21> + 26.870|date: 2009/09/22> + 26.920|date: 2009/09/23> + 26.330|date: 2009/09/24> + 25.600|date: 2009/09/25> + 25.805|date: 2009/09/28> + 26.130|date: 2009/09/29> + 26.090|date: 2009/09/30> + 25.510|date: 2009/10/01> + 24.550|date: 2009/10/02> + 24.880|date: 2009/10/05> + 25.490|date: 2009/10/06> + 26.180|date: 2009/10/07> + 26.910|date: 2009/10/08> + 26.900|date: 2009/10/09> + 27.280|date: 2009/10/12> + 27.250|date: 2009/10/13> + 27.140|date: 2009/10/14> + 27.190|date: 2009/10/15> + 26.940|date: 2009/10/16> + 27.110|date: 2009/10/19> + 26.890|date: 2009/10/20> + 27.210|date: 2009/10/21> + 27.110|date: 2009/10/22> + 27.240|date: 2009/10/23> + 27.225|date: 2009/10/26> + 26.150|date: 2009/10/27> + 25.020|date: 2009/10/28> + 26.140|date: 2009/11/05> + 26.700|date: 2009/11/06> + 26.740|date: 2009/11/09> + 26.990|date: 2009/11/10> + 27.720|date: 2009/11/11> + 27.480|date: 2009/11/12> + 27.405|date: 2009/11/13> + 28.080|date: 2009/11/16> + 28.340|date: 2009/11/17> + 28.310|date: 2009/11/18> + 27.700|date: 2009/11/19> + 27.320|date: 2009/11/20> + 27.900|date: 2009/11/23> + 27.520|date: 2009/11/24> + 27.620|date: 2009/11/25> + 27.110|date: 2009/11/27> + 27.051|date: 2009/11/30> + 27.780|date: 2009/12/01> + 27.900|date: 2009/12/02> + 27.670|date: 2009/12/03> + 27.510|date: 2009/12/04> + 27.250|date: 2009/12/07> + 26.780|date: 2009/12/08> + 26.600|date: 2009/12/09> + 26.980|date: 2009/12/10> + 27.490|date: 2009/12/11> + 27.935|date: 2009/12/14> + 27.850|date: 2009/12/15> + 27.890|date: 2009/12/16> + 27.640|date: 2009/12/17> + 27.710|date: 2009/12/18> + 28.100|date: 2009/12/21> + 27.930|date: 2009/12/22> + 27.940|date: 2009/12/23> + 28.110|date: 2009/12/24> + 28.090|date: 2009/12/28> + 28.140|date: 2009/12/29> + 27.910|date: 2009/12/30> + 27.930|date: 2009/12/31> + 27.830|date: 2010/01/04> + 28.640|date: 2010/01/05> + 29.610|date: 2010/01/06> + 28.910|date: 2010/01/07> + 28.900|date: 2010/01/08> + 29.210|date: 2010/01/11> + 29.990|date: 2010/01/12> + 30.000|date: 2010/01/13> + 29.910|date: 2010/01/14> + 29.980|date: 2010/01/15> + 29.640|date: 2010/01/19> + 29.580|date: 2010/01/20> + 29.740|date: 2010/01/21> + 31.090|date: 2010/01/22> + 30.870|date: 2010/01/25> + 29.950|date: 2010/01/26> + 29.570|date: 2010/01/27> + 29.200|date: 2010/01/28> + 29.010|date: 2010/01/29> + 28.750|date: 2010/02/01> + 29.160|date: 2010/02/02> + 29.970|date: 2010/02/03> + 29.500|date: 2010/02/04> + 28.620|date: 2010/02/05> + 28.610|date: 2010/02/08> + 28.600|date: 2010/02/09> + 28.180|date: 2010/02/10> + 28.315|date: 2010/02/11> + 28.640|date: 2010/02/12> + 29.100|date: 2010/02/16> + 29.290|date: 2010/02/17> + 29.690|date: 2010/02/18> + 30.060|date: 2010/02/19> + 30.760|date: 2010/02/22> + 30.890|date: 2010/02/23> + 30.950|date: 2010/02/24> + 30.980|date: 2010/02/25> + 31.490|date: 2010/02/26> + 31.990|date: 2010/03/01> + 32.110|date: 2010/03/02> + 32.330|date: 2010/03/03> + 32.220|date: 2010/03/04> + 32.439|date: 2010/03/05> + 32.710|date: 2010/03/08> + 32.200|date: 2010/03/09> + 31.917|date: 2010/03/10> + 31.600|date: 2010/03/11> + 31.930|date: 2010/03/12> + 31.630|date: 2010/03/15> + 31.760|date: 2010/03/16> + 32.250|date: 2010/03/17> + 32.290|date: 2010/03/18> + 32.400|date: 2010/03/19> + 32.600|date: 2010/03/22> + 33.470|date: 2010/03/23> + 33.290|date: 2010/03/24> + 33.600|date: 2010/03/25> + 33.310|date: 2010/03/26> + 33.330|date: 2010/03/29> + 33.180|date: 2010/03/30> + 33.190|date: 2010/03/31> + 33.500|date: 2010/04/01> + 33.550|date: 2010/04/05> + 33.150|date: 2010/04/06> + 32.860|date: 2010/04/07> + 32.170|date: 2010/04/08> + 32.470|date: 2010/04/09> + 32.470|date: 2010/04/12> + 32.390|date: 2010/04/13> + 33.210|date: 2010/04/14> + 33.700|date: 2010/04/15> + 33.580|date: 2010/04/16> + 32.930|date: 2010/04/19> + 34.370|date: 2010/04/20> + 34.760|date: 2010/04/21> + 35.030|date: 2010/04/22> + 35.590|date: 2010/04/23> + 35.773|date: 2010/04/26> + 34.450|date: 2010/04/27> + 33.850|date: 2010/04/28> + 34.690|date: 2010/04/29> + 34.870|date: 2010/04/30> + 34.160|date: 2010/05/03> + 33.320|date: 2010/05/04> + 32.165|date: 2010/05/05> + 32.330|date: 2010/05/06> + 30.720|date: 2010/05/07> + 32.470|date: 2010/05/10> + 32.150|date: 2010/05/11> + 32.205|date: 2010/05/12> + 32.340|date: 2010/05/13> + 31.500|date: 2010/05/14> + 30.970|date: 2010/05/17> + 30.750|date: 2010/05/18> + 29.310|date: 2010/05/19> + 28.330|date: 2010/05/20> + 28.820|date: 2010/05/21> + 28.350|date: 2010/05/24> + 27.570|date: 2010/05/25> + 28.600|date: 2010/05/26> + 29.290|date: 2010/05/27> + 29.360|date: 2010/05/28> + 28.670|date: 2010/06/01> + 28.910|date: 2010/06/02> + 29.490|date: 2010/06/03> + 28.490|date: 2010/06/04> + 27.710|date: 2010/06/07> + 26.890|date: 2010/06/08> + 26.350|date: 2010/06/09> + 27.020|date: 2010/06/10> + 27.580|date: 2010/06/11> + 28.510|date: 2010/06/14> + 29.550|date: 2010/06/15> + 29.590|date: 2010/06/16> + 29.260|date: 2010/06/17> + 29.040|date: 2010/06/18> + 29.730|date: 2010/06/21> + 29.180|date: 2010/06/22> + 28.540|date: 2010/06/23> + 28.260|date: 2010/06/24> + 27.760|date: 2010/06/25> + 28.110|date: 2010/06/28> + 27.250|date: 2010/06/29> + 27.550|date: 2010/06/30> + 27.175|date: 2010/07/01> + 27.300|date: 2010/07/02> + 27.550|date: 2010/07/06> + 27.940|date: 2010/07/07> + 28.550|date: 2010/07/08> + 28.790|date: 2010/07/09> + 28.720|date: 2010/07/12> + 29.780|date: 2010/07/13> + 29.800|date: 2010/07/14> + 29.760|date: 2010/07/15> + 29.552|date: 2010/07/16> + 28.740|date: 2010/07/19> + 29.140|date: 2010/07/20> + 29.420|date: 2010/07/21> + 30.670|date: 2010/07/22> + 29.550|date: 2010/07/23> + 29.410|date: 2010/07/26> + 28.970|date: 2010/07/27> + 29.580|date: 2010/07/28> + 29.390|date: 2010/07/29> + 28.860|date: 2010/07/30> + 29.560|date: 2010/08/02> + 29.360|date: 2010/08/03> + 29.470|date: 2010/08/04> + 29.730|date: 2010/08/05> + 29.690|date: 2010/08/06> + 30.280|date: 2010/08/09> + 29.910|date: 2010/08/10> + 28.880|date: 2010/08/11> + 28.270|date: 2010/08/12> + 28.060|date: 2010/08/13> + 28.460|date: 2010/08/16> + 29.110|date: 2010/08/17> + 29.140|date: 2010/08/19> + 28.280|date: 2010/08/20> low |ticker: JCI> => 25.150|date: 2009/08/21> + 24.560|date: 2009/08/24> + 24.530|date: 2009/08/25> + 24.520|date: 2009/08/26> + 24.490|date: 2009/08/27> + 24.895|date: 2009/08/28> + 24.640|date: 2009/08/31> + 24.220|date: 2009/09/01> + 23.690|date: 2009/09/02> + 23.590|date: 2009/09/03> + 24.160|date: 2009/09/04> + 25.260|date: 2009/09/09> + 25.960|date: 2009/09/10> + 26.880|date: 2009/09/11> + 26.620|date: 2009/09/14> + 26.890|date: 2009/09/15> + 27.020|date: 2009/09/16> + 27.231|date: 2009/09/17> + 27.370|date: 2009/09/18> + 25.970|date: 2009/09/21> + 26.380|date: 2009/09/22> + 26.020|date: 2009/09/23> + 25.060|date: 2009/09/24> + 24.770|date: 2009/09/25> + 24.910|date: 2009/09/28> + 25.420|date: 2009/09/29> + 25.110|date: 2009/09/30> + 24.620|date: 2009/10/01> + 23.690|date: 2009/10/02> + 23.980|date: 2009/10/05> + 24.840|date: 2009/10/06> + 25.010|date: 2009/10/07> + 26.170|date: 2009/10/08> + 26.440|date: 2009/10/09> + 26.900|date: 2009/10/12> + 25.940|date: 2009/10/13> + 26.690|date: 2009/10/14> + 26.660|date: 2009/10/15> + 26.220|date: 2009/10/16> + 26.550|date: 2009/10/19> + 25.950|date: 2009/10/20> + 26.120|date: 2009/10/21> + 25.940|date: 2009/10/22> + 26.450|date: 2009/10/23> + 25.980|date: 2009/10/26> + 24.880|date: 2009/10/27> + 24.200|date: 2009/10/28> + 24.910|date: 2009/11/05> + 25.660|date: 2009/11/06> + 26.220|date: 2009/11/09> + 26.220|date: 2009/11/10> + 26.630|date: 2009/11/11> + 26.430|date: 2009/11/12> + 26.590|date: 2009/11/13> + 27.320|date: 2009/11/16> + 27.430|date: 2009/11/17> + 27.680|date: 2009/11/18> + 26.930|date: 2009/11/19> + 26.740|date: 2009/11/20> + 27.110|date: 2009/11/23> + 26.870|date: 2009/11/24> + 27.190|date: 2009/11/25> + 26.270|date: 2009/11/27> + 26.520|date: 2009/11/30> + 27.050|date: 2009/12/01> + 27.190|date: 2009/12/02> + 26.650|date: 2009/12/03> + 26.650|date: 2009/12/04> + 26.750|date: 2009/12/07> + 26.280|date: 2009/12/08> + 26.120|date: 2009/12/09> + 26.650|date: 2009/12/10> + 26.730|date: 2009/12/11> + 27.280|date: 2009/12/14> + 27.500|date: 2009/12/15> + 27.560|date: 2009/12/16> + 27.290|date: 2009/12/17> + 27.380|date: 2009/12/18> + 27.500|date: 2009/12/21> + 27.600|date: 2009/12/22> + 27.600|date: 2009/12/23> + 27.780|date: 2009/12/24> + 27.710|date: 2009/12/28> + 27.800|date: 2009/12/29> + 27.580|date: 2009/12/30> + 27.230|date: 2009/12/31> + 27.210|date: 2010/01/04> + 27.680|date: 2010/01/05> + 28.610|date: 2010/01/06> + 28.530|date: 2010/01/07> + 28.500|date: 2010/01/08> + 28.630|date: 2010/01/11> + 29.200|date: 2010/01/12> + 29.320|date: 2010/01/13> + 29.600|date: 2010/01/14> + 29.000|date: 2010/01/15> + 29.064|date: 2010/01/19> + 29.000|date: 2010/01/20> + 28.780|date: 2010/01/21> + 29.400|date: 2010/01/22> + 30.020|date: 2010/01/25> + 28.772|date: 2010/01/26> + 28.600|date: 2010/01/27> + 27.820|date: 2010/01/28> + 27.780|date: 2010/01/29> + 28.020|date: 2010/02/01> + 28.450|date: 2010/02/02> + 29.080|date: 2010/02/03> + 28.460|date: 2010/02/04> + 27.350|date: 2010/02/05> + 27.630|date: 2010/02/08> + 27.900|date: 2010/02/09> + 27.590|date: 2010/02/10> + 27.400|date: 2010/02/11> + 27.500|date: 2010/02/12> + 28.680|date: 2010/02/16> + 28.710|date: 2010/02/17> + 28.940|date: 2010/02/18> + 29.460|date: 2010/02/19> + 29.960|date: 2010/02/22> + 30.350|date: 2010/02/23> + 30.480|date: 2010/02/24> + 29.910|date: 2010/02/25> + 30.820|date: 2010/02/26> + 31.200|date: 2010/03/01> + 31.510|date: 2010/03/02> + 31.700|date: 2010/03/03> + 31.550|date: 2010/03/04> + 32.080|date: 2010/03/05> + 31.940|date: 2010/03/08> + 31.470|date: 2010/03/09> + 31.080|date: 2010/03/10> + 31.020|date: 2010/03/11> + 31.500|date: 2010/03/12> + 31.100|date: 2010/03/15> + 31.430|date: 2010/03/16> + 31.750|date: 2010/03/17> + 31.900|date: 2010/03/18> + 31.040|date: 2010/03/19> + 31.500|date: 2010/03/22> + 32.390|date: 2010/03/23> + 32.880|date: 2010/03/24> + 33.030|date: 2010/03/25> + 32.620|date: 2010/03/26> + 32.660|date: 2010/03/29> + 32.640|date: 2010/03/30> + 32.580|date: 2010/03/31> + 33.090|date: 2010/04/01> + 32.680|date: 2010/04/05> + 32.630|date: 2010/04/06> + 31.360|date: 2010/04/07> + 31.530|date: 2010/04/08> + 32.000|date: 2010/04/09> + 32.110|date: 2010/04/12> + 31.900|date: 2010/04/13> + 32.070|date: 2010/04/14> + 32.950|date: 2010/04/15> + 32.340|date: 2010/04/16> + 32.200|date: 2010/04/19> + 33.000|date: 2010/04/20> + 34.010|date: 2010/04/21> + 33.650|date: 2010/04/22> + 34.230|date: 2010/04/23> + 34.590|date: 2010/04/26> + 33.230|date: 2010/04/27> + 33.020|date: 2010/04/28> + 33.480|date: 2010/04/29> + 33.540|date: 2010/04/30> + 33.590|date: 2010/05/03> + 32.020|date: 2010/05/04> + 31.020|date: 2010/05/05> + 27.830|date: 2010/05/06> + 29.350|date: 2010/05/07> + 30.990|date: 2010/05/10> + 31.040|date: 2010/05/11> + 31.510|date: 2010/05/12> + 31.420|date: 2010/05/13> + 30.305|date: 2010/05/14> + 29.607|date: 2010/05/17> + 29.370|date: 2010/05/18> + 28.440|date: 2010/05/19> + 27.240|date: 2010/05/20> + 26.900|date: 2010/05/21> + 27.650|date: 2010/05/24> + 26.260|date: 2010/05/25> + 27.690|date: 2010/05/26> + 28.550|date: 2010/05/27> + 28.250|date: 2010/05/28> + 27.960|date: 2010/06/01> + 27.910|date: 2010/06/02> + 28.700|date: 2010/06/03> + 27.340|date: 2010/06/04> + 26.540|date: 2010/06/07> + 25.560|date: 2010/06/08> + 25.710|date: 2010/06/09> + 26.150|date: 2010/06/10> + 26.700|date: 2010/06/11> + 27.710|date: 2010/06/14> + 28.710|date: 2010/06/15> + 28.880|date: 2010/06/16> + 28.340|date: 2010/06/17> + 28.712|date: 2010/06/18> + 28.720|date: 2010/06/21> + 28.120|date: 2010/06/22> + 27.795|date: 2010/06/23> + 27.580|date: 2010/06/24> + 27.225|date: 2010/06/25> + 27.530|date: 2010/06/28> + 26.490|date: 2010/06/29> + 26.730|date: 2010/06/30> + 26.070|date: 2010/07/01> + 26.680|date: 2010/07/02> + 26.610|date: 2010/07/06> + 26.760|date: 2010/07/07> + 27.970|date: 2010/07/08> + 28.350|date: 2010/07/09> + 28.110|date: 2010/07/12> + 28.780|date: 2010/07/13> + 29.130|date: 2010/07/14> + 28.940|date: 2010/07/15> + 28.380|date: 2010/07/16> + 28.050|date: 2010/07/19> + 28.000|date: 2010/07/20> + 28.210|date: 2010/07/21> + 29.000|date: 2010/07/22> + 28.010|date: 2010/07/23> + 28.500|date: 2010/07/26> + 27.950|date: 2010/07/27> + 28.270|date: 2010/07/28> + 28.080|date: 2010/07/29> + 27.860|date: 2010/07/30> + 29.000|date: 2010/08/02> + 28.880|date: 2010/08/03> + 28.960|date: 2010/08/04> + 28.800|date: 2010/08/05> + 29.000|date: 2010/08/06> + 29.570|date: 2010/08/09> + 29.200|date: 2010/08/10> + 28.270|date: 2010/08/11> + 27.820|date: 2010/08/12> + 27.350|date: 2010/08/13> + 27.270|date: 2010/08/16> + 28.200|date: 2010/08/17> + 28.280|date: 2010/08/19> + 27.530|date: 2010/08/20> close |ticker: JCI> => 25.490|date: 2009/08/21> + 24.590|date: 2009/08/24> + 25.010|date: 2009/08/25> + 24.880|date: 2009/08/26> + 25.120|date: 2009/08/27> + 25.090|date: 2009/08/28> + 24.770|date: 2009/08/31> + 24.380|date: 2009/09/01> + 23.860|date: 2009/09/02> + 24.080|date: 2009/09/03> + 24.730|date: 2009/09/04> + 25.960|date: 2009/09/09> + 26.990|date: 2009/09/10> + 26.950|date: 2009/09/11> + 27.090|date: 2009/09/14> + 27.070|date: 2009/09/15> + 27.480|date: 2009/09/16> + 27.470|date: 2009/09/17> + 27.380|date: 2009/09/18> + 26.230|date: 2009/09/21> + 26.650|date: 2009/09/22> + 26.020|date: 2009/09/23> + 25.380|date: 2009/09/24> + 24.990|date: 2009/09/25> + 25.760|date: 2009/09/28> + 25.940|date: 2009/09/29> + 25.560|date: 2009/09/30> + 24.870|date: 2009/10/01> + 23.770|date: 2009/10/02> + 24.780|date: 2009/10/05> + 25.160|date: 2009/10/06> + 26.180|date: 2009/10/07> + 26.620|date: 2009/10/08> + 26.890|date: 2009/10/09> + 27.130|date: 2009/10/12> + 26.480|date: 2009/10/13> + 26.950|date: 2009/10/14> + 27.040|date: 2009/10/15> + 26.450|date: 2009/10/16> + 26.770|date: 2009/10/19> + 26.220|date: 2009/10/20> + 26.690|date: 2009/10/21> + 26.960|date: 2009/10/22> + 26.540|date: 2009/10/23> + 26.280|date: 2009/10/26> + 25.030|date: 2009/10/27> + 24.400|date: 2009/10/28> + 26.020|date: 2009/11/05> + 26.230|date: 2009/11/06> + 26.620|date: 2009/11/09> + 26.600|date: 2009/11/10> + 27.530|date: 2009/11/11> + 26.560|date: 2009/11/12> + 27.130|date: 2009/11/13> + 27.880|date: 2009/11/16> + 28.300|date: 2009/11/17> + 27.830|date: 2009/11/18> + 27.250|date: 2009/11/19> + 26.860|date: 2009/11/20> + 27.240|date: 2009/11/23> + 27.140|date: 2009/11/24> + 27.420|date: 2009/11/25> + 26.930|date: 2009/11/27> + 27.050|date: 2009/11/30> + 27.510|date: 2009/12/01> + 27.400|date: 2009/12/02> + 26.730|date: 2009/12/03> + 27.010|date: 2009/12/04> + 26.800|date: 2009/12/07> + 26.470|date: 2009/12/08> + 26.490|date: 2009/12/09> + 26.760|date: 2009/12/10> + 27.370|date: 2009/12/11> + 27.850|date: 2009/12/14> + 27.760|date: 2009/12/15> + 27.740|date: 2009/12/16> + 27.320|date: 2009/12/17> + 27.580|date: 2009/12/18> + 27.600|date: 2009/12/21> + 27.800|date: 2009/12/22> + 27.870|date: 2009/12/23> + 27.890|date: 2009/12/24> + 27.830|date: 2009/12/28> + 27.820|date: 2009/12/29> + 27.910|date: 2009/12/30> + 27.240|date: 2009/12/31> + 27.800|date: 2010/01/04> + 28.580|date: 2010/01/05> + 28.840|date: 2010/01/06> + 28.850|date: 2010/01/07> + 28.630|date: 2010/01/08> + 28.980|date: 2010/01/11> + 29.970|date: 2010/01/12> + 29.840|date: 2010/01/13> + 29.840|date: 2010/01/14> + 29.310|date: 2010/01/15> + 29.610|date: 2010/01/19> + 29.130|date: 2010/01/20> + 28.850|date: 2010/01/21> + 29.480|date: 2010/01/22> + 30.420|date: 2010/01/25> + 29.700|date: 2010/01/26> + 28.990|date: 2010/01/27> + 28.240|date: 2010/01/28> + 27.830|date: 2010/01/29> + 28.730|date: 2010/02/01> + 29.020|date: 2010/02/02> + 29.650|date: 2010/02/03> + 28.470|date: 2010/02/04> + 28.060|date: 2010/02/05> + 27.720|date: 2010/02/08> + 28.130|date: 2010/02/09> + 27.890|date: 2010/02/10> + 28.170|date: 2010/02/11> + 28.540|date: 2010/02/12> + 29.080|date: 2010/02/16> + 29.080|date: 2010/02/17> + 29.650|date: 2010/02/18> + 29.890|date: 2010/02/19> + 30.600|date: 2010/02/22> + 30.570|date: 2010/02/23> + 30.800|date: 2010/02/24> + 30.980|date: 2010/02/25> + 31.100|date: 2010/02/26> + 31.880|date: 2010/03/01> + 31.620|date: 2010/03/02> + 31.860|date: 2010/03/03> + 32.070|date: 2010/03/04> + 32.380|date: 2010/03/05> + 32.000|date: 2010/03/08> + 31.800|date: 2010/03/09> + 31.190|date: 2010/03/10> + 31.550|date: 2010/03/11> + 31.620|date: 2010/03/12> + 31.520|date: 2010/03/15> + 31.710|date: 2010/03/16> + 32.200|date: 2010/03/17> + 32.010|date: 2010/03/18> + 31.820|date: 2010/03/19> + 32.390|date: 2010/03/22> + 33.370|date: 2010/03/23> + 33.110|date: 2010/03/24> + 33.130|date: 2010/03/25> + 32.890|date: 2010/03/26> + 32.750|date: 2010/03/29> + 32.880|date: 2010/03/30> + 32.990|date: 2010/03/31> + 33.380|date: 2010/04/01> + 33.100|date: 2010/04/05> + 32.900|date: 2010/04/06> + 31.770|date: 2010/04/07> + 32.080|date: 2010/04/08> + 32.110|date: 2010/04/09> + 32.350|date: 2010/04/12> + 32.090|date: 2010/04/13> + 33.110|date: 2010/04/14> + 33.480|date: 2010/04/15> + 32.690|date: 2010/04/16> + 32.710|date: 2010/04/19> + 34.250|date: 2010/04/20> + 34.400|date: 2010/04/21> + 35.010|date: 2010/04/22> + 34.500|date: 2010/04/23> + 34.670|date: 2010/04/26> + 33.310|date: 2010/04/27> + 33.120|date: 2010/04/28> + 34.520|date: 2010/04/29> + 33.590|date: 2010/04/30> + 33.900|date: 2010/05/03> + 32.160|date: 2010/05/04> + 31.200|date: 2010/05/05> + 30.220|date: 2010/05/06> + 29.680|date: 2010/05/07> + 31.880|date: 2010/05/10> + 31.580|date: 2010/05/11> + 32.130|date: 2010/05/12> + 31.540|date: 2010/05/13> + 30.620|date: 2010/05/14> + 30.440|date: 2010/05/17> + 29.530|date: 2010/05/18> + 28.710|date: 2010/05/19> + 27.680|date: 2010/05/20> + 28.190|date: 2010/05/21> + 27.680|date: 2010/05/24> + 27.540|date: 2010/05/25> + 27.980|date: 2010/05/26> + 29.290|date: 2010/05/27> + 28.530|date: 2010/05/28> + 27.960|date: 2010/06/01> + 28.910|date: 2010/06/02> + 29.160|date: 2010/06/03> + 27.530|date: 2010/06/04> + 26.600|date: 2010/06/07> + 26.130|date: 2010/06/08> + 25.900|date: 2010/06/09> + 27.010|date: 2010/06/10> + 27.560|date: 2010/06/11> + 27.980|date: 2010/06/14> + 29.530|date: 2010/06/15> + 29.010|date: 2010/06/16> + 28.900|date: 2010/06/17> + 28.870|date: 2010/06/18> + 28.890|date: 2010/06/21> + 28.150|date: 2010/06/22> + 28.330|date: 2010/06/23> + 27.710|date: 2010/06/24> + 27.760|date: 2010/06/25> + 27.750|date: 2010/06/28> + 26.850|date: 2010/06/29> + 26.870|date: 2010/06/30> + 26.950|date: 2010/07/01> + 26.880|date: 2010/07/02> + 26.860|date: 2010/07/06> + 27.910|date: 2010/07/07> + 28.490|date: 2010/07/08> + 28.620|date: 2010/07/09> + 28.330|date: 2010/07/12> + 29.620|date: 2010/07/13> + 29.660|date: 2010/07/14> + 29.700|date: 2010/07/15> + 28.510|date: 2010/07/16> + 28.630|date: 2010/07/19> + 29.070|date: 2010/07/20> + 28.510|date: 2010/07/21> + 30.480|date: 2010/07/22> + 29.110|date: 2010/07/23> + 28.870|date: 2010/07/26> + 28.120|date: 2010/07/27> + 29.000|date: 2010/07/28> + 28.620|date: 2010/07/29> + 28.810|date: 2010/07/30> + 29.260|date: 2010/08/02> + 29.050|date: 2010/08/03> + 29.210|date: 2010/08/04> + 29.600|date: 2010/08/05> + 29.550|date: 2010/08/06> + 30.220|date: 2010/08/09> + 29.450|date: 2010/08/10> + 28.510|date: 2010/08/11> + 27.910|date: 2010/08/12> + 27.370|date: 2010/08/13> + 28.010|date: 2010/08/16> + 28.750|date: 2010/08/17> + 28.390|date: 2010/08/19> + 28.030|date: 2010/08/20> volume |ticker: JCI> => 73473.000|date: 2009/08/21> + 50811.000|date: 2009/08/24> + 46825.000|date: 2009/08/25> + 44113.000|date: 2009/08/26> + 49166.000|date: 2009/08/27> + 41811.000|date: 2009/08/28> + 48753.000|date: 2009/08/31> + 76688.000|date: 2009/09/01> + 54309.000|date: 2009/09/02> + 47867.000|date: 2009/09/03> + 48883.000|date: 2009/09/04> + 55112.000|date: 2009/09/09> + 72402.000|date: 2009/09/10> + 62291.000|date: 2009/09/11> + 33163.000|date: 2009/09/14> + 41067.000|date: 2009/09/15> + 45259.000|date: 2009/09/16> + 48842.000|date: 2009/09/17> + 41866.000|date: 2009/09/18> + 52714.000|date: 2009/09/21> + 43078.000|date: 2009/09/22> + 55885.000|date: 2009/09/23> + 50621.000|date: 2009/09/24> + 46521.000|date: 2009/09/25> + 38326.000|date: 2009/09/28> + 43566.000|date: 2009/09/29> + 53622.000|date: 2009/09/30> + 61591.000|date: 2009/10/01> + 74814.000|date: 2009/10/02> + 61118.000|date: 2009/10/05> + 67223.000|date: 2009/10/06> + 169335.000|date: 2009/10/07> + 52594.000|date: 2009/10/08> + 57143.000|date: 2009/10/09> + 49261.000|date: 2009/10/12> + 81616.000|date: 2009/10/13> + 60085.000|date: 2009/10/14> + 66539.000|date: 2009/10/15> + 49808.000|date: 2009/10/16> + 51121.000|date: 2009/10/19> + 48730.000|date: 2009/10/20> + 114791.000|date: 2009/10/21> + 38631.000|date: 2009/10/22> + 37677.000|date: 2009/10/23> + 42338.000|date: 2009/10/26> + 75468.000|date: 2009/10/27> + 68072.000|date: 2009/10/28> + 51626.000|date: 2009/11/05> + 48083.000|date: 2009/11/06> + 46732.000|date: 2009/11/09> + 33498.000|date: 2009/11/10> + 63402.000|date: 2009/11/11> + 50778.000|date: 2009/11/12> + 41372.000|date: 2009/11/13> + 38799.000|date: 2009/11/16> + 48550.000|date: 2009/11/17> + 21653.000|date: 2009/11/18> + 29963.000|date: 2009/11/19> + 31279.000|date: 2009/11/20> + 31936.000|date: 2009/11/23> + 36814.000|date: 2009/11/24> + 27495.000|date: 2009/11/25> + 18581.000|date: 2009/11/27> + 63561.000|date: 2009/11/30> + 55995.000|date: 2009/12/01> + 37234.000|date: 2009/12/02> + 46633.000|date: 2009/12/03> + 58152.000|date: 2009/12/04> + 38688.000|date: 2009/12/07> + 33084.000|date: 2009/12/08> + 26772.000|date: 2009/12/09> + 24540.000|date: 2009/12/10> + 35005.000|date: 2009/12/11> + 35861.000|date: 2009/12/14> + 28678.000|date: 2009/12/15> + 41674.000|date: 2009/12/16> + 39534.000|date: 2009/12/17> + 87777.000|date: 2009/12/18> + 33966.000|date: 2009/12/21> + 32919.000|date: 2009/12/22> + 16123.000|date: 2009/12/23> + 6349.000|date: 2009/12/24> + 16590.000|date: 2009/12/28> + 20873.000|date: 2009/12/29> + 19224.000|date: 2009/12/30> + 27347.000|date: 2009/12/31> + 39502.000|date: 2010/01/04> + 36446.000|date: 2010/01/05> + 49734.000|date: 2010/01/06> + 31683.000|date: 2010/01/07> + 35813.000|date: 2010/01/08> + 37929.000|date: 2010/01/11> + 73863.000|date: 2010/01/12> + 33408.000|date: 2010/01/13> + 26459.000|date: 2010/01/14> + 40822.000|date: 2010/01/15> + 35790.000|date: 2010/01/19> + 30584.000|date: 2010/01/20> + 57144.000|date: 2010/01/21> + 121272.000|date: 2010/01/22> + 91084.000|date: 2010/01/25> + 93565.000|date: 2010/01/26> + 62625.000|date: 2010/01/27> + 72241.000|date: 2010/01/28> + 71316.000|date: 2010/01/29> + 53212.000|date: 2010/02/01> + 40063.000|date: 2010/02/02> + 73281.000|date: 2010/02/03> + 56834.000|date: 2010/02/04> + 70252.000|date: 2010/02/05> + 30556.000|date: 2010/02/08> + 52144.000|date: 2010/02/09> + 36967.000|date: 2010/02/10> + 50988.000|date: 2010/02/11> + 63760.000|date: 2010/02/12> + 46717.000|date: 2010/02/16> + 51541.000|date: 2010/02/17> + 58790.000|date: 2010/02/18> + 66074.000|date: 2010/02/19> + 70496.000|date: 2010/02/22> + 86959.000|date: 2010/02/23> + 54076.000|date: 2010/02/24> + 79571.000|date: 2010/02/25> + 52617.000|date: 2010/02/26> + 36136.000|date: 2010/03/01> + 40687.000|date: 2010/03/02> + 34437.000|date: 2010/03/03> + 31066.000|date: 2010/03/04> + 27645.000|date: 2010/03/05> + 34616.000|date: 2010/03/08> + 40321.000|date: 2010/03/09> + 54312.000|date: 2010/03/10> + 35259.000|date: 2010/03/11> + 25470.000|date: 2010/03/12> + 28026.000|date: 2010/03/15> + 29167.000|date: 2010/03/16> + 30662.000|date: 2010/03/17> + 25688.000|date: 2010/03/18> + 44686.000|date: 2010/03/19> + 37573.000|date: 2010/03/22> + 46056.000|date: 2010/03/23> + 51600.000|date: 2010/03/24> + 48663.000|date: 2010/03/25> + 42328.000|date: 2010/03/26> + 37837.000|date: 2010/03/29> + 69413.000|date: 2010/03/30> + 36963.000|date: 2010/03/31> + 36625.000|date: 2010/04/01> + 46914.000|date: 2010/04/05> + 35987.000|date: 2010/04/06> + 80767.000|date: 2010/04/07> + 58886.000|date: 2010/04/08> + 66733.000|date: 2010/04/09> + 33478.000|date: 2010/04/12> + 48916.000|date: 2010/04/13> + 50732.000|date: 2010/04/14> + 52362.000|date: 2010/04/15> + 69502.000|date: 2010/04/16> + 64818.000|date: 2010/04/19> + 86525.000|date: 2010/04/20> + 69954.000|date: 2010/04/21> + 81908.000|date: 2010/04/22> + 109932.000|date: 2010/04/23> + 61321.000|date: 2010/04/26> + 71110.000|date: 2010/04/27> + 57635.000|date: 2010/04/28> + 53875.000|date: 2010/04/29> + 59578.000|date: 2010/04/30> + 56188.000|date: 2010/05/03> + 73232.000|date: 2010/05/04> + 54257.000|date: 2010/05/05> + 95570.000|date: 2010/05/06> + 108714.000|date: 2010/05/07> + 61731.000|date: 2010/05/10> + 37613.000|date: 2010/05/11> + 36565.000|date: 2010/05/12> + 34742.000|date: 2010/05/13> + 53666.000|date: 2010/05/14> + 50503.000|date: 2010/05/17> + 63924.000|date: 2010/05/18> + 126184.000|date: 2010/05/19> + 135474.000|date: 2010/05/20> + 116156.000|date: 2010/05/21> + 51506.000|date: 2010/05/24> + 85651.000|date: 2010/05/25> + 105931.000|date: 2010/05/26> + 59119.000|date: 2010/05/27> + 42210.000|date: 2010/05/28> + 56342.000|date: 2010/06/01> + 43347.000|date: 2010/06/02> + 43413.000|date: 2010/06/03> + 56157.000|date: 2010/06/04> + 58100.000|date: 2010/06/07> + 103871.000|date: 2010/06/08> + 139719.000|date: 2010/06/09> + 122683.000|date: 2010/06/10> + 54523.000|date: 2010/06/11> + 76137.000|date: 2010/06/14> + 75223.000|date: 2010/06/15> + 63477.000|date: 2010/06/16> + 63896.000|date: 2010/06/17> + 38042.000|date: 2010/06/18> + 39595.000|date: 2010/06/21> + 43969.000|date: 2010/06/22> + 55527.000|date: 2010/06/23> + 83028.000|date: 2010/06/24> + 116010.000|date: 2010/06/25> + 33112.000|date: 2010/06/28> + 85324.000|date: 2010/06/29> + 72040.000|date: 2010/06/30> + 76675.000|date: 2010/07/01> + 38990.000|date: 2010/07/02> + 55304.000|date: 2010/07/06> + 84505.000|date: 2010/07/07> + 47898.000|date: 2010/07/08> + 50181.000|date: 2010/07/09> + 51294.000|date: 2010/07/12> + 58597.000|date: 2010/07/13> + 42571.000|date: 2010/07/14> + 37556.000|date: 2010/07/15> + 51495.000|date: 2010/07/16> + 26395.000|date: 2010/07/19> + 38762.000|date: 2010/07/20> + 58577.000|date: 2010/07/21> + 81963.000|date: 2010/07/22> + 142399.000|date: 2010/07/23> + 96725.000|date: 2010/07/26> + 75632.000|date: 2010/07/27> + 79632.000|date: 2010/07/28> + 57108.000|date: 2010/07/29> + 71999.000|date: 2010/07/30> + 52701.000|date: 2010/08/02> + 32835.000|date: 2010/08/03> + 46029.000|date: 2010/08/04> + 44312.000|date: 2010/08/05> + 44896.000|date: 2010/08/06> + 39063.000|date: 2010/08/09> + 42348.000|date: 2010/08/10> + 45044.000|date: 2010/08/11> + 44167.000|date: 2010/08/12> + 53069.000|date: 2010/08/13> + 66617.000|date: 2010/08/16> + 52599.000|date: 2010/08/17> + 40309.000|date: 2010/08/19> + 43735.000|date: 2010/08/20> open |ticker: JCP> => 31.010|date: 2009/08/21> + 31.460|date: 2009/08/24> + 31.070|date: 2009/08/25> + 31.100|date: 2009/08/26> + 30.610|date: 2009/08/27> + 31.450|date: 2009/08/28> + 30.610|date: 2009/08/31> + 30.090|date: 2009/09/01> + 29.360|date: 2009/09/02> + 29.400|date: 2009/09/03> + 30.000|date: 2009/09/04> + 30.400|date: 2009/09/09> + 31.330|date: 2009/09/10> + 31.490|date: 2009/09/11> + 31.290|date: 2009/09/14> + 32.220|date: 2009/09/15> + 32.740|date: 2009/09/16> + 32.990|date: 2009/09/17> + 33.710|date: 2009/09/18> + 33.840|date: 2009/09/21> + 33.670|date: 2009/09/22> + 34.010|date: 2009/09/23> + 33.070|date: 2009/09/24> + 32.800|date: 2009/09/25> + 32.360|date: 2009/09/28> + 33.000|date: 2009/09/29> + 33.750|date: 2009/09/30> + 33.490|date: 2009/10/01> + 31.770|date: 2009/10/02> + 33.020|date: 2009/10/05> + 34.880|date: 2009/10/06> + 34.760|date: 2009/10/07> + 34.140|date: 2009/10/08> + 35.110|date: 2009/10/09> + 35.490|date: 2009/10/12> + 35.500|date: 2009/10/13> + 36.370|date: 2009/10/14> + 36.510|date: 2009/10/15> + 36.140|date: 2009/10/16> + 35.860|date: 2009/10/19> + 36.550|date: 2009/10/20> + 35.910|date: 2009/10/21> + 35.230|date: 2009/10/22> + 37.000|date: 2009/10/23> + 36.190|date: 2009/10/26> + 35.220|date: 2009/10/27> + 33.880|date: 2009/10/28> + 31.630|date: 2009/11/05> + 30.540|date: 2009/11/06> + 30.890|date: 2009/11/09> + 31.260|date: 2009/11/10> + 31.050|date: 2009/11/11> + 29.670|date: 2009/11/12> + 31.140|date: 2009/11/13> + 30.420|date: 2009/11/16> + 31.090|date: 2009/11/17> + 29.820|date: 2009/11/18> + 29.000|date: 2009/11/19> + 29.190|date: 2009/11/20> + 29.910|date: 2009/11/23> + 29.160|date: 2009/11/24> + 29.500|date: 2009/11/25> + 29.830|date: 2009/11/27> + 29.760|date: 2009/11/30> + 28.990|date: 2009/12/01> + 28.710|date: 2009/12/02> + 29.040|date: 2009/12/03> + 29.000|date: 2009/12/04> + 28.050|date: 2009/12/07> + 28.060|date: 2009/12/08> + 27.920|date: 2009/12/09> + 27.620|date: 2009/12/10> + 28.370|date: 2009/12/11> + 28.900|date: 2009/12/14> + 28.620|date: 2009/12/15> + 27.810|date: 2009/12/16> + 27.200|date: 2009/12/17> + 27.170|date: 2009/12/18> + 27.290|date: 2009/12/21> + 28.000|date: 2009/12/22> + 27.720|date: 2009/12/23> + 27.280|date: 2009/12/24> + 27.170|date: 2009/12/28> + 27.480|date: 2009/12/29> + 26.970|date: 2009/12/30> + 26.860|date: 2009/12/31> + 26.860|date: 2010/01/04> + 27.210|date: 2010/01/05> + 27.210|date: 2010/01/06> + 26.750|date: 2010/01/07> + 27.160|date: 2010/01/08> + 26.790|date: 2010/01/11> + 26.000|date: 2010/01/12> + 25.540|date: 2010/01/13> + 25.940|date: 2010/01/14> + 26.170|date: 2010/01/15> + 26.060|date: 2010/01/19> + 25.920|date: 2010/01/20> + 25.770|date: 2010/01/21> + 25.430|date: 2010/01/22> + 25.590|date: 2010/01/25> + 25.070|date: 2010/01/26> + 25.140|date: 2010/01/27> + 25.140|date: 2010/01/28> + 24.940|date: 2010/01/29> + 25.060|date: 2010/02/01> + 25.290|date: 2010/02/02> + 25.710|date: 2010/02/03> + 25.980|date: 2010/02/04> + 25.080|date: 2010/02/05> + 24.410|date: 2010/02/08> + 24.675|date: 2010/02/09> + 24.770|date: 2010/02/10> + 24.500|date: 2010/02/11> + 24.520|date: 2010/02/12> + 24.700|date: 2010/02/16> + 25.760|date: 2010/02/17> + 25.840|date: 2010/02/18> + 27.160|date: 2010/02/19> + 27.890|date: 2010/02/22> + 27.890|date: 2010/02/23> + 27.550|date: 2010/02/24> + 27.780|date: 2010/02/25> + 28.000|date: 2010/02/26> + 27.750|date: 2010/03/01> + 28.070|date: 2010/03/02> + 28.970|date: 2010/03/03> + 28.780|date: 2010/03/04> + 29.600|date: 2010/03/05> + 30.260|date: 2010/03/08> + 30.510|date: 2010/03/09> + 30.270|date: 2010/03/10> + 30.240|date: 2010/03/11> + 30.500|date: 2010/03/12> + 30.430|date: 2010/03/15> + 30.740|date: 2010/03/16> + 30.750|date: 2010/03/17> + 31.100|date: 2010/03/18> + 31.220|date: 2010/03/19> + 31.070|date: 2010/03/22> + 31.820|date: 2010/03/23> + 33.380|date: 2010/03/24> + 33.160|date: 2010/03/25> + 32.930|date: 2010/03/26> + 33.290|date: 2010/03/29> + 32.900|date: 2010/03/30> + 32.490|date: 2010/03/31> + 32.350|date: 2010/04/01> + 33.010|date: 2010/04/05> + 33.490|date: 2010/04/06> + 33.280|date: 2010/04/07> + 31.540|date: 2010/04/08> + 32.170|date: 2010/04/09> + 31.620|date: 2010/04/12> + 30.960|date: 2010/04/13> + 31.200|date: 2010/04/14> + 31.300|date: 2010/04/15> + 31.260|date: 2010/04/16> + 31.030|date: 2010/04/19> + 31.510|date: 2010/04/20> + 30.630|date: 2010/04/21> + 30.420|date: 2010/04/22> + 31.420|date: 2010/04/23> + 32.190|date: 2010/04/26> + 32.210|date: 2010/04/27> + 31.320|date: 2010/04/28> + 31.020|date: 2010/04/29> + 31.170|date: 2010/04/30> + 29.390|date: 2010/05/03> + 29.650|date: 2010/05/04> + 28.270|date: 2010/05/05> + 28.340|date: 2010/05/06> + 28.150|date: 2010/05/07> + 29.220|date: 2010/05/10> + 28.430|date: 2010/05/11> + 29.360|date: 2010/05/12> + 29.560|date: 2010/05/13> + 27.990|date: 2010/05/14> + 27.990|date: 2010/05/17> + 27.940|date: 2010/05/18> + 26.230|date: 2010/05/19> + 25.980|date: 2010/05/20> + 25.560|date: 2010/05/21> + 27.225|date: 2010/05/24> + 26.090|date: 2010/05/25> + 27.490|date: 2010/05/26> + 27.020|date: 2010/05/27> + 27.620|date: 2010/05/28> + 27.120|date: 2010/06/01> + 26.790|date: 2010/06/02> + 27.290|date: 2010/06/03> + 26.530|date: 2010/06/04> + 25.450|date: 2010/06/07> + 24.860|date: 2010/06/08> + 25.320|date: 2010/06/09> + 25.900|date: 2010/06/10> + 25.920|date: 2010/06/11> + 26.220|date: 2010/06/14> + 27.330|date: 2010/06/15> + 27.350|date: 2010/06/16> + 27.190|date: 2010/06/17> + 26.660|date: 2010/06/18> + 26.570|date: 2010/06/21> + 25.400|date: 2010/06/22> + 24.690|date: 2010/06/23> + 24.480|date: 2010/06/24> + 23.300|date: 2010/06/25> + 23.220|date: 2010/06/28> + 22.700|date: 2010/06/29> + 21.970|date: 2010/06/30> + 21.520|date: 2010/07/01> + 21.630|date: 2010/07/02> + 21.590|date: 2010/07/06> + 20.730|date: 2010/07/07> + 23.850|date: 2010/07/08> + 23.180|date: 2010/07/09> + 23.120|date: 2010/07/12> + 22.890|date: 2010/07/13> + 23.000|date: 2010/07/14> + 22.940|date: 2010/07/15> + 22.600|date: 2010/07/16> + 21.770|date: 2010/07/19> + 21.650|date: 2010/07/20> + 23.910|date: 2010/07/21> + 23.970|date: 2010/07/22> + 24.500|date: 2010/07/23> + 25.000|date: 2010/07/26> + 25.840|date: 2010/07/27> + 25.290|date: 2010/07/28> + 25.080|date: 2010/07/29> + 24.280|date: 2010/07/30> + 25.070|date: 2010/08/02> + 25.160|date: 2010/08/03> + 23.460|date: 2010/08/04> + 22.740|date: 2010/08/05> + 21.790|date: 2010/08/06> + 21.900|date: 2010/08/09> + 21.010|date: 2010/08/10> + 20.700|date: 2010/08/11> + 20.280|date: 2010/08/12> + 21.100|date: 2010/08/13> + 19.750|date: 2010/08/16> + 19.710|date: 2010/08/17> + 20.550|date: 2010/08/19> + 20.480|date: 2010/08/20> high |ticker: JCP> => 31.470|date: 2009/08/21> + 31.460|date: 2009/08/24> + 31.740|date: 2009/08/25> + 31.160|date: 2009/08/26> + 31.270|date: 2009/08/27> + 31.630|date: 2009/08/28> + 30.797|date: 2009/08/31> + 30.855|date: 2009/09/01> + 30.300|date: 2009/09/02> + 30.190|date: 2009/09/03> + 30.760|date: 2009/09/04> + 31.640|date: 2009/09/09> + 31.720|date: 2009/09/10> + 31.880|date: 2009/09/11> + 32.160|date: 2009/09/14> + 32.890|date: 2009/09/15> + 33.090|date: 2009/09/16> + 34.120|date: 2009/09/17> + 34.200|date: 2009/09/18> + 33.840|date: 2009/09/21> + 34.100|date: 2009/09/22> + 34.320|date: 2009/09/23> + 33.210|date: 2009/09/24> + 32.830|date: 2009/09/25> + 33.000|date: 2009/09/28> + 34.070|date: 2009/09/29> + 33.990|date: 2009/09/30> + 34.080|date: 2009/10/01> + 33.270|date: 2009/10/02> + 34.480|date: 2009/10/05> + 35.330|date: 2009/10/06> + 35.380|date: 2009/10/07> + 35.420|date: 2009/10/08> + 35.690|date: 2009/10/09> + 36.070|date: 2009/10/12> + 36.180|date: 2009/10/13> + 36.880|date: 2009/10/14> + 37.210|date: 2009/10/15> + 36.440|date: 2009/10/16> + 36.660|date: 2009/10/19> + 36.620|date: 2009/10/20> + 36.500|date: 2009/10/21> + 36.990|date: 2009/10/22> + 37.120|date: 2009/10/23> + 36.540|date: 2009/10/26> + 35.240|date: 2009/10/27> + 34.410|date: 2009/10/28> + 31.730|date: 2009/11/05> + 30.770|date: 2009/11/06> + 31.300|date: 2009/11/09> + 31.565|date: 2009/11/10> + 31.200|date: 2009/11/11> + 30.340|date: 2009/11/12> + 31.840|date: 2009/11/13> + 31.450|date: 2009/11/16> + 31.110|date: 2009/11/17> + 30.170|date: 2009/11/18> + 29.500|date: 2009/11/19> + 30.150|date: 2009/11/20> + 30.100|date: 2009/11/23> + 29.410|date: 2009/11/24> + 30.700|date: 2009/11/25> + 30.370|date: 2009/11/27> + 29.760|date: 2009/11/30> + 29.560|date: 2009/12/01> + 29.500|date: 2009/12/02> + 29.170|date: 2009/12/03> + 29.250|date: 2009/12/04> + 28.420|date: 2009/12/07> + 28.250|date: 2009/12/08> + 27.920|date: 2009/12/09> + 28.220|date: 2009/12/10> + 28.730|date: 2009/12/11> + 29.030|date: 2009/12/14> + 28.710|date: 2009/12/15> + 28.200|date: 2009/12/16> + 27.600|date: 2009/12/17> + 27.290|date: 2009/12/18> + 28.040|date: 2009/12/21> + 28.050|date: 2009/12/22> + 27.740|date: 2009/12/23> + 27.490|date: 2009/12/24> + 27.690|date: 2009/12/28> + 27.590|date: 2009/12/29> + 27.160|date: 2009/12/30> + 27.040|date: 2009/12/31> + 27.310|date: 2010/01/04> + 27.410|date: 2010/01/05> + 27.810|date: 2010/01/06> + 26.960|date: 2010/01/07> + 27.160|date: 2010/01/08> + 26.790|date: 2010/01/11> + 26.220|date: 2010/01/12> + 26.080|date: 2010/01/13> + 26.030|date: 2010/01/14> + 26.380|date: 2010/01/15> + 26.360|date: 2010/01/19> + 26.150|date: 2010/01/20> + 26.200|date: 2010/01/21> + 25.900|date: 2010/01/22> + 25.630|date: 2010/01/25> + 25.550|date: 2010/01/26> + 25.430|date: 2010/01/27> + 25.250|date: 2010/01/28> + 25.250|date: 2010/01/29> + 25.200|date: 2010/02/01> + 25.970|date: 2010/02/02> + 26.070|date: 2010/02/03> + 26.190|date: 2010/02/04> + 25.310|date: 2010/02/05> + 24.780|date: 2010/02/08> + 24.920|date: 2010/02/09> + 24.990|date: 2010/02/10> + 24.790|date: 2010/02/11> + 25.140|date: 2010/02/12> + 25.720|date: 2010/02/16> + 26.130|date: 2010/02/17> + 26.030|date: 2010/02/18> + 27.970|date: 2010/02/19> + 28.180|date: 2010/02/22> + 28.000|date: 2010/02/23> + 28.250|date: 2010/02/24> + 28.040|date: 2010/02/25> + 28.000|date: 2010/02/26> + 28.010|date: 2010/03/01> + 28.950|date: 2010/03/02> + 29.350|date: 2010/03/03> + 29.530|date: 2010/03/04> + 30.200|date: 2010/03/05> + 30.765|date: 2010/03/08> + 30.580|date: 2010/03/09> + 30.750|date: 2010/03/10> + 30.420|date: 2010/03/11> + 30.670|date: 2010/03/12> + 30.840|date: 2010/03/15> + 30.850|date: 2010/03/16> + 30.960|date: 2010/03/17> + 31.480|date: 2010/03/18> + 31.520|date: 2010/03/19> + 32.010|date: 2010/03/22> + 33.750|date: 2010/03/23> + 33.480|date: 2010/03/24> + 33.450|date: 2010/03/25> + 33.270|date: 2010/03/26> + 33.290|date: 2010/03/29> + 33.420|date: 2010/03/30> + 32.680|date: 2010/03/31> + 33.060|date: 2010/04/01> + 33.750|date: 2010/04/05> + 33.700|date: 2010/04/06> + 33.400|date: 2010/04/07> + 31.990|date: 2010/04/08> + 32.170|date: 2010/04/09> + 31.620|date: 2010/04/12> + 31.100|date: 2010/04/13> + 31.560|date: 2010/04/14> + 31.900|date: 2010/04/15> + 31.660|date: 2010/04/16> + 31.460|date: 2010/04/19> + 31.730|date: 2010/04/20> + 30.700|date: 2010/04/21> + 31.910|date: 2010/04/22> + 32.080|date: 2010/04/23> + 32.620|date: 2010/04/26> + 32.220|date: 2010/04/27> + 31.420|date: 2010/04/28> + 31.430|date: 2010/04/29> + 31.200|date: 2010/04/30> + 30.150|date: 2010/05/03> + 29.660|date: 2010/05/04> + 29.270|date: 2010/05/05> + 29.340|date: 2010/05/06> + 28.950|date: 2010/05/07> + 29.800|date: 2010/05/10> + 29.630|date: 2010/05/11> + 29.770|date: 2010/05/12> + 29.660|date: 2010/05/13> + 28.040|date: 2010/05/14> + 28.310|date: 2010/05/17> + 28.100|date: 2010/05/18> + 26.980|date: 2010/05/19> + 26.940|date: 2010/05/20> + 27.435|date: 2010/05/21> + 27.600|date: 2010/05/24> + 27.140|date: 2010/05/25> + 27.560|date: 2010/05/26> + 27.810|date: 2010/05/27> + 28.110|date: 2010/05/28> + 27.480|date: 2010/06/01> + 27.160|date: 2010/06/02> + 27.980|date: 2010/06/03> + 26.530|date: 2010/06/04> + 25.775|date: 2010/06/07> + 25.220|date: 2010/06/08> + 25.870|date: 2010/06/09> + 26.320|date: 2010/06/10> + 26.430|date: 2010/06/11> + 27.540|date: 2010/06/14> + 27.820|date: 2010/06/15> + 27.550|date: 2010/06/16> + 27.310|date: 2010/06/17> + 26.760|date: 2010/06/18> + 26.710|date: 2010/06/21> + 25.900|date: 2010/06/22> + 24.872|date: 2010/06/23> + 24.480|date: 2010/06/24> + 23.460|date: 2010/06/25> + 23.350|date: 2010/06/28> + 22.760|date: 2010/06/29> + 22.070|date: 2010/06/30> + 21.660|date: 2010/07/01> + 21.780|date: 2010/07/02> + 21.710|date: 2010/07/06> + 21.780|date: 2010/07/07> + 24.310|date: 2010/07/08> + 23.460|date: 2010/07/09> + 23.260|date: 2010/07/12> + 23.300|date: 2010/07/13> + 23.030|date: 2010/07/14> + 23.160|date: 2010/07/15> + 22.730|date: 2010/07/16> + 22.020|date: 2010/07/19> + 23.960|date: 2010/07/20> + 24.620|date: 2010/07/21> + 25.000|date: 2010/07/22> + 25.160|date: 2010/07/23> + 25.750|date: 2010/07/26> + 25.900|date: 2010/07/27> + 25.670|date: 2010/07/28> + 25.470|date: 2010/07/29> + 24.710|date: 2010/07/30> + 25.700|date: 2010/08/02> + 25.290|date: 2010/08/03> + 24.130|date: 2010/08/04> + 23.030|date: 2010/08/05> + 21.860|date: 2010/08/06> + 22.110|date: 2010/08/09> + 21.470|date: 2010/08/10> + 21.020|date: 2010/08/11> + 20.890|date: 2010/08/12> + 21.200|date: 2010/08/13> + 19.900|date: 2010/08/16> + 20.230|date: 2010/08/17> + 21.000|date: 2010/08/19> + 21.260|date: 2010/08/20> low |ticker: JCP> => 30.720|date: 2009/08/21> + 30.630|date: 2009/08/24> + 30.530|date: 2009/08/25> + 30.410|date: 2009/08/26> + 30.140|date: 2009/08/27> + 30.900|date: 2009/08/28> + 29.820|date: 2009/08/31> + 29.405|date: 2009/09/01> + 29.360|date: 2009/09/02> + 28.650|date: 2009/09/03> + 29.630|date: 2009/09/04> + 30.110|date: 2009/09/09> + 30.970|date: 2009/09/10> + 31.240|date: 2009/09/11> + 30.890|date: 2009/09/14> + 31.970|date: 2009/09/15> + 32.400|date: 2009/09/16> + 32.910|date: 2009/09/17> + 33.350|date: 2009/09/18> + 32.980|date: 2009/09/21> + 33.410|date: 2009/09/22> + 33.170|date: 2009/09/23> + 32.449|date: 2009/09/24> + 31.990|date: 2009/09/25> + 32.210|date: 2009/09/28> + 33.000|date: 2009/09/29> + 32.900|date: 2009/09/30> + 32.620|date: 2009/10/01> + 31.770|date: 2009/10/02> + 32.880|date: 2009/10/05> + 34.340|date: 2009/10/06> + 34.550|date: 2009/10/07> + 33.580|date: 2009/10/08> + 34.700|date: 2009/10/09> + 35.420|date: 2009/10/12> + 35.420|date: 2009/10/13> + 35.960|date: 2009/10/14> + 36.320|date: 2009/10/15> + 35.555|date: 2009/10/16> + 35.700|date: 2009/10/19> + 35.670|date: 2009/10/20> + 35.060|date: 2009/10/21> + 35.220|date: 2009/10/22> + 35.760|date: 2009/10/23> + 35.260|date: 2009/10/26> + 33.830|date: 2009/10/27> + 33.010|date: 2009/10/28> + 29.640|date: 2009/11/05> + 29.820|date: 2009/11/06> + 30.210|date: 2009/11/09> + 30.520|date: 2009/11/10> + 29.710|date: 2009/11/11> + 29.260|date: 2009/11/12> + 30.520|date: 2009/11/13> + 30.390|date: 2009/11/16> + 29.520|date: 2009/11/17> + 28.960|date: 2009/11/18> + 28.760|date: 2009/11/19> + 29.120|date: 2009/11/20> + 29.080|date: 2009/11/23> + 29.050|date: 2009/11/24> + 29.360|date: 2009/11/25> + 29.470|date: 2009/11/27> + 28.130|date: 2009/11/30> + 28.660|date: 2009/12/01> + 28.540|date: 2009/12/02> + 28.220|date: 2009/12/03> + 27.680|date: 2009/12/04> + 27.860|date: 2009/12/07> + 27.560|date: 2009/12/08> + 27.120|date: 2009/12/09> + 27.620|date: 2009/12/10> + 28.120|date: 2009/12/11> + 28.290|date: 2009/12/14> + 27.600|date: 2009/12/15> + 27.430|date: 2009/12/16> + 26.980|date: 2009/12/17> + 26.470|date: 2009/12/18> + 27.040|date: 2009/12/21> + 27.460|date: 2009/12/22> + 27.100|date: 2009/12/23> + 26.960|date: 2009/12/24> + 27.110|date: 2009/12/28> + 26.920|date: 2009/12/29> + 26.710|date: 2009/12/30> + 26.580|date: 2009/12/31> + 26.840|date: 2010/01/04> + 27.050|date: 2010/01/05> + 26.950|date: 2010/01/06> + 25.640|date: 2010/01/07> + 26.400|date: 2010/01/08> + 26.270|date: 2010/01/11> + 25.150|date: 2010/01/12> + 25.230|date: 2010/01/13> + 25.540|date: 2010/01/14> + 25.780|date: 2010/01/15> + 25.830|date: 2010/01/19> + 25.690|date: 2010/01/20> + 25.340|date: 2010/01/21> + 25.190|date: 2010/01/22> + 24.850|date: 2010/01/25> + 24.950|date: 2010/01/26> + 24.610|date: 2010/01/27> + 24.180|date: 2010/01/28> + 24.725|date: 2010/01/29> + 24.750|date: 2010/02/01> + 25.160|date: 2010/02/02> + 25.500|date: 2010/02/03> + 25.150|date: 2010/02/04> + 23.920|date: 2010/02/05> + 24.052|date: 2010/02/08> + 24.370|date: 2010/02/09> + 24.500|date: 2010/02/10> + 24.165|date: 2010/02/11> + 24.380|date: 2010/02/12> + 24.680|date: 2010/02/16> + 25.620|date: 2010/02/17> + 25.410|date: 2010/02/18> + 26.990|date: 2010/02/19> + 27.460|date: 2010/02/22> + 27.250|date: 2010/02/23> + 27.550|date: 2010/02/24> + 27.370|date: 2010/02/25> + 27.570|date: 2010/02/26> + 27.420|date: 2010/03/01> + 27.625|date: 2010/03/02> + 28.770|date: 2010/03/03> + 28.780|date: 2010/03/04> + 29.350|date: 2010/03/05> + 30.200|date: 2010/03/08> + 29.950|date: 2010/03/09> + 29.950|date: 2010/03/10> + 29.930|date: 2010/03/11> + 30.230|date: 2010/03/12> + 30.210|date: 2010/03/15> + 30.460|date: 2010/03/16> + 30.630|date: 2010/03/17> + 31.020|date: 2010/03/18> + 31.070|date: 2010/03/19> + 30.660|date: 2010/03/22> + 31.820|date: 2010/03/23> + 32.700|date: 2010/03/24> + 32.820|date: 2010/03/25> + 32.820|date: 2010/03/26> + 32.460|date: 2010/03/29> + 32.670|date: 2010/03/30> + 32.080|date: 2010/03/31> + 32.270|date: 2010/04/01> + 32.940|date: 2010/04/05> + 33.310|date: 2010/04/06> + 32.620|date: 2010/04/07> + 30.930|date: 2010/04/08> + 31.320|date: 2010/04/09> + 30.890|date: 2010/04/12> + 30.600|date: 2010/04/13> + 30.960|date: 2010/04/14> + 31.168|date: 2010/04/15> + 30.950|date: 2010/04/16> + 30.430|date: 2010/04/19> + 30.169|date: 2010/04/20> + 29.780|date: 2010/04/21> + 30.180|date: 2010/04/22> + 31.030|date: 2010/04/23> + 32.050|date: 2010/04/26> + 31.020|date: 2010/04/27> + 30.020|date: 2010/04/28> + 30.480|date: 2010/04/29> + 29.000|date: 2010/04/30> + 29.200|date: 2010/05/03> + 28.470|date: 2010/05/04> + 27.700|date: 2010/05/05> + 26.760|date: 2010/05/06> + 26.910|date: 2010/05/07> + 28.620|date: 2010/05/10> + 28.430|date: 2010/05/11> + 28.930|date: 2010/05/12> + 28.100|date: 2010/05/13> + 27.100|date: 2010/05/14> + 26.670|date: 2010/05/17> + 26.520|date: 2010/05/18> + 26.040|date: 2010/05/19> + 25.700|date: 2010/05/20> + 25.560|date: 2010/05/21> + 26.910|date: 2010/05/24> + 25.970|date: 2010/05/25> + 26.320|date: 2010/05/26> + 26.750|date: 2010/05/27> + 27.320|date: 2010/05/28> + 26.510|date: 2010/06/01> + 26.380|date: 2010/06/02> + 26.910|date: 2010/06/03> + 25.100|date: 2010/06/04> + 24.700|date: 2010/06/07> + 24.500|date: 2010/06/08> + 25.190|date: 2010/06/09> + 25.720|date: 2010/06/10> + 25.660|date: 2010/06/11> + 26.200|date: 2010/06/14> + 27.080|date: 2010/06/15> + 26.600|date: 2010/06/16> + 26.310|date: 2010/06/17> + 26.000|date: 2010/06/18> + 25.350|date: 2010/06/21> + 24.560|date: 2010/06/22> + 24.010|date: 2010/06/23> + 23.050|date: 2010/06/24> + 22.880|date: 2010/06/25> + 22.750|date: 2010/06/28> + 21.580|date: 2010/06/29> + 21.410|date: 2010/06/30> + 20.930|date: 2010/07/01> + 20.870|date: 2010/07/02> + 20.320|date: 2010/07/06> + 20.650|date: 2010/07/07> + 22.940|date: 2010/07/08> + 22.740|date: 2010/07/09> + 22.350|date: 2010/07/12> + 22.780|date: 2010/07/13> + 22.640|date: 2010/07/14> + 22.510|date: 2010/07/15> + 21.730|date: 2010/07/16> + 21.430|date: 2010/07/19> + 21.505|date: 2010/07/20> + 23.510|date: 2010/07/21> + 23.970|date: 2010/07/22> + 24.230|date: 2010/07/23> + 24.720|date: 2010/07/26> + 25.340|date: 2010/07/27> + 24.840|date: 2010/07/28> + 24.245|date: 2010/07/29> + 23.900|date: 2010/07/30> + 24.540|date: 2010/08/02> + 23.270|date: 2010/08/03> + 23.410|date: 2010/08/04> + 22.000|date: 2010/08/05> + 21.260|date: 2010/08/06> + 21.230|date: 2010/08/09> + 20.860|date: 2010/08/10> + 20.610|date: 2010/08/11> + 20.200|date: 2010/08/12> + 19.790|date: 2010/08/13> + 19.440|date: 2010/08/16> + 19.460|date: 2010/08/17> + 20.418|date: 2010/08/19> + 20.440|date: 2010/08/20> close |ticker: JCP> => 31.260|date: 2009/08/21> + 30.730|date: 2009/08/24> + 31.160|date: 2009/08/25> + 30.500|date: 2009/08/26> + 31.260|date: 2009/08/27> + 31.080|date: 2009/08/28> + 30.040|date: 2009/08/31> + 29.820|date: 2009/09/01> + 29.710|date: 2009/09/02> + 30.010|date: 2009/09/03> + 30.420|date: 2009/09/04> + 31.360|date: 2009/09/09> + 31.450|date: 2009/09/10> + 31.600|date: 2009/09/11> + 32.120|date: 2009/09/14> + 32.640|date: 2009/09/15> + 32.990|date: 2009/09/16> + 33.580|date: 2009/09/17> + 34.110|date: 2009/09/18> + 33.380|date: 2009/09/21> + 33.860|date: 2009/09/22> + 33.230|date: 2009/09/23> + 32.880|date: 2009/09/24> + 32.170|date: 2009/09/25> + 32.850|date: 2009/09/28> + 33.710|date: 2009/09/29> + 33.750|date: 2009/09/30> + 32.680|date: 2009/10/01> + 32.970|date: 2009/10/02> + 34.370|date: 2009/10/05> + 34.870|date: 2009/10/06> + 34.910|date: 2009/10/07> + 35.160|date: 2009/10/08> + 35.350|date: 2009/10/09> + 35.540|date: 2009/10/12> + 35.680|date: 2009/10/13> + 36.810|date: 2009/10/14> + 36.550|date: 2009/10/15> + 35.820|date: 2009/10/16> + 36.570|date: 2009/10/19> + 35.900|date: 2009/10/20> + 35.130|date: 2009/10/21> + 36.720|date: 2009/10/22> + 36.030|date: 2009/10/23> + 35.370|date: 2009/10/26> + 33.910|date: 2009/10/27> + 33.110|date: 2009/10/28> + 30.320|date: 2009/11/05> + 30.520|date: 2009/11/06> + 31.240|date: 2009/11/09> + 31.150|date: 2009/11/10> + 29.870|date: 2009/11/11> + 29.390|date: 2009/11/12> + 31.210|date: 2009/11/13> + 31.090|date: 2009/11/16> + 29.860|date: 2009/11/17> + 29.150|date: 2009/11/18> + 29.390|date: 2009/11/19> + 29.430|date: 2009/11/20> + 29.210|date: 2009/11/23> + 29.230|date: 2009/11/24> + 30.640|date: 2009/11/25> + 29.570|date: 2009/11/27> + 28.740|date: 2009/11/30> + 28.810|date: 2009/12/01> + 29.170|date: 2009/12/02> + 28.350|date: 2009/12/03> + 27.900|date: 2009/12/04> + 28.190|date: 2009/12/07> + 27.910|date: 2009/12/08> + 27.430|date: 2009/12/09> + 28.120|date: 2009/12/10> + 28.610|date: 2009/12/11> + 28.910|date: 2009/12/14> + 27.690|date: 2009/12/15> + 27.490|date: 2009/12/16> + 26.990|date: 2009/12/17> + 27.020|date: 2009/12/18> + 27.660|date: 2009/12/21> + 27.480|date: 2009/12/22> + 27.310|date: 2009/12/23> + 27.020|date: 2009/12/24> + 27.380|date: 2009/12/28> + 27.030|date: 2009/12/29> + 26.890|date: 2009/12/30> + 26.610|date: 2009/12/31> + 27.160|date: 2010/01/04> + 27.180|date: 2010/01/05> + 27.620|date: 2010/01/06> + 26.810|date: 2010/01/07> + 26.600|date: 2010/01/08> + 26.330|date: 2010/01/11> + 25.370|date: 2010/01/12> + 25.900|date: 2010/01/13> + 26.000|date: 2010/01/14> + 25.880|date: 2010/01/15> + 26.120|date: 2010/01/19> + 25.780|date: 2010/01/20> + 25.430|date: 2010/01/21> + 25.270|date: 2010/01/22> + 25.160|date: 2010/01/25> + 25.160|date: 2010/01/26> + 24.990|date: 2010/01/27> + 24.810|date: 2010/01/28> + 24.830|date: 2010/01/29> + 25.200|date: 2010/02/01> + 25.800|date: 2010/02/02> + 25.970|date: 2010/02/03> + 25.150|date: 2010/02/04> + 24.450|date: 2010/02/05> + 24.300|date: 2010/02/08> + 24.750|date: 2010/02/09> + 24.530|date: 2010/02/10> + 24.790|date: 2010/02/11> + 24.890|date: 2010/02/12> + 25.700|date: 2010/02/16> + 25.880|date: 2010/02/17> + 25.960|date: 2010/02/18> + 27.660|date: 2010/02/19> + 27.930|date: 2010/02/22> + 27.610|date: 2010/02/23> + 28.240|date: 2010/02/24> + 27.980|date: 2010/02/25> + 27.580|date: 2010/02/26> + 27.920|date: 2010/03/01> + 28.880|date: 2010/03/02> + 28.810|date: 2010/03/03> + 29.440|date: 2010/03/04> + 30.150|date: 2010/03/05> + 30.610|date: 2010/03/08> + 30.120|date: 2010/03/09> + 30.310|date: 2010/03/10> + 30.210|date: 2010/03/11> + 30.560|date: 2010/03/12> + 30.720|date: 2010/03/15> + 30.720|date: 2010/03/16> + 30.890|date: 2010/03/17> + 31.180|date: 2010/03/18> + 31.420|date: 2010/03/19> + 31.950|date: 2010/03/22> + 33.590|date: 2010/03/23> + 32.790|date: 2010/03/24> + 32.820|date: 2010/03/25> + 33.090|date: 2010/03/26> + 32.910|date: 2010/03/29> + 32.680|date: 2010/03/30> + 32.170|date: 2010/03/31> + 32.930|date: 2010/04/01> + 33.670|date: 2010/04/05> + 33.420|date: 2010/04/06> + 32.790|date: 2010/04/07> + 30.980|date: 2010/04/08> + 31.520|date: 2010/04/09> + 30.960|date: 2010/04/12> + 30.900|date: 2010/04/13> + 31.400|date: 2010/04/14> + 31.450|date: 2010/04/15> + 31.090|date: 2010/04/16> + 31.460|date: 2010/04/19> + 30.480|date: 2010/04/20> + 30.590|date: 2010/04/21> + 31.650|date: 2010/04/22> + 32.000|date: 2010/04/23> + 32.360|date: 2010/04/26> + 31.170|date: 2010/04/27> + 30.660|date: 2010/04/28> + 31.110|date: 2010/04/29> + 29.170|date: 2010/04/30> + 30.090|date: 2010/05/03> + 28.710|date: 2010/05/04> + 28.640|date: 2010/05/05> + 28.100|date: 2010/05/06> + 27.610|date: 2010/05/07> + 29.620|date: 2010/05/10> + 29.070|date: 2010/05/11> + 29.630|date: 2010/05/12> + 28.170|date: 2010/05/13> + 27.540|date: 2010/05/14> + 27.620|date: 2010/05/17> + 26.650|date: 2010/05/18> + 26.510|date: 2010/05/19> + 26.000|date: 2010/05/20> + 27.330|date: 2010/05/21> + 27.000|date: 2010/05/24> + 27.140|date: 2010/05/25> + 26.430|date: 2010/05/26> + 27.780|date: 2010/05/27> + 27.490|date: 2010/05/28> + 26.570|date: 2010/06/01> + 27.140|date: 2010/06/02> + 27.070|date: 2010/06/03> + 25.480|date: 2010/06/04> + 24.760|date: 2010/06/07> + 25.160|date: 2010/06/08> + 25.340|date: 2010/06/09> + 26.270|date: 2010/06/10> + 25.990|date: 2010/06/11> + 27.140|date: 2010/06/14> + 27.580|date: 2010/06/15> + 27.210|date: 2010/06/16> + 26.570|date: 2010/06/17> + 26.160|date: 2010/06/18> + 25.370|date: 2010/06/21> + 24.660|date: 2010/06/22> + 24.660|date: 2010/06/23> + 23.240|date: 2010/06/24> + 23.210|date: 2010/06/25> + 23.010|date: 2010/06/28> + 21.750|date: 2010/06/29> + 21.480|date: 2010/06/30> + 21.480|date: 2010/07/01> + 21.160|date: 2010/07/02> + 20.830|date: 2010/07/06> + 21.780|date: 2010/07/07> + 23.240|date: 2010/07/08> + 23.360|date: 2010/07/09> + 22.560|date: 2010/07/12> + 23.190|date: 2010/07/13> + 22.990|date: 2010/07/14> + 22.750|date: 2010/07/15> + 21.730|date: 2010/07/16> + 21.950|date: 2010/07/19> + 23.960|date: 2010/07/20> + 23.630|date: 2010/07/21> + 24.660|date: 2010/07/22> + 25.060|date: 2010/07/23> + 25.730|date: 2010/07/26> + 25.410|date: 2010/07/27> + 24.920|date: 2010/07/28> + 24.650|date: 2010/07/29> + 24.630|date: 2010/07/30> + 25.480|date: 2010/08/02> + 23.380|date: 2010/08/03> + 23.960|date: 2010/08/04> + 22.120|date: 2010/08/05> + 21.810|date: 2010/08/06> + 21.530|date: 2010/08/09> + 21.020|date: 2010/08/10> + 20.830|date: 2010/08/11> + 20.800|date: 2010/08/12> + 19.820|date: 2010/08/13> + 19.560|date: 2010/08/16> + 20.140|date: 2010/08/17> + 20.600|date: 2010/08/19> + 21.180|date: 2010/08/20> volume |ticker: JCP> => 33276.000|date: 2009/08/21> + 28241.000|date: 2009/08/24> + 51072.000|date: 2009/08/25> + 54942.000|date: 2009/08/26> + 39285.000|date: 2009/08/27> + 32110.000|date: 2009/08/28> + 53843.000|date: 2009/08/31> + 63821.000|date: 2009/09/01> + 48635.000|date: 2009/09/02> + 99362.000|date: 2009/09/03> + 48107.000|date: 2009/09/04> + 51973.000|date: 2009/09/09> + 31403.000|date: 2009/09/10> + 50456.000|date: 2009/09/11> + 56231.000|date: 2009/09/14> + 59820.000|date: 2009/09/15> + 38392.000|date: 2009/09/16> + 59292.000|date: 2009/09/17> + 44951.000|date: 2009/09/18> + 56592.000|date: 2009/09/21> + 36098.000|date: 2009/09/22> + 47466.000|date: 2009/09/23> + 37150.000|date: 2009/09/24> + 37839.000|date: 2009/09/25> + 22599.000|date: 2009/09/28> + 59067.000|date: 2009/09/29> + 55875.000|date: 2009/09/30> + 63200.000|date: 2009/10/01> + 55103.000|date: 2009/10/02> + 57003.000|date: 2009/10/05> + 58730.000|date: 2009/10/06> + 57490.000|date: 2009/10/07> + 68314.000|date: 2009/10/08> + 43242.000|date: 2009/10/09> + 29286.000|date: 2009/10/12> + 33738.000|date: 2009/10/13> + 31627.000|date: 2009/10/14> + 36743.000|date: 2009/10/15> + 36126.000|date: 2009/10/16> + 28571.000|date: 2009/10/19> + 23943.000|date: 2009/10/20> + 37166.000|date: 2009/10/21> + 42110.000|date: 2009/10/22> + 34179.000|date: 2009/10/23> + 23381.000|date: 2009/10/26> + 45203.000|date: 2009/10/27> + 39850.000|date: 2009/10/28> + 134223.000|date: 2009/11/05> + 57194.000|date: 2009/11/06> + 59937.000|date: 2009/11/09> + 41477.000|date: 2009/11/10> + 77607.000|date: 2009/11/11> + 60680.000|date: 2009/11/12> + 118587.000|date: 2009/11/13> + 70481.000|date: 2009/11/16> + 76860.000|date: 2009/11/17> + 73402.000|date: 2009/11/18> + 58320.000|date: 2009/11/19> + 66568.000|date: 2009/11/20> + 42459.000|date: 2009/11/23> + 31538.000|date: 2009/11/24> + 62753.000|date: 2009/11/25> + 35014.000|date: 2009/11/27> + 65874.000|date: 2009/11/30> + 72699.000|date: 2009/12/01> + 51080.000|date: 2009/12/02> + 53093.000|date: 2009/12/03> + 68541.000|date: 2009/12/04> + 42126.000|date: 2009/12/07> + 30124.000|date: 2009/12/08> + 31283.000|date: 2009/12/09> + 48203.000|date: 2009/12/10> + 35616.000|date: 2009/12/11> + 29976.000|date: 2009/12/14> + 56945.000|date: 2009/12/15> + 64541.000|date: 2009/12/16> + 44235.000|date: 2009/12/17> + 63256.000|date: 2009/12/18> + 44397.000|date: 2009/12/21> + 35050.000|date: 2009/12/22> + 25239.000|date: 2009/12/23> + 12939.000|date: 2009/12/24> + 37198.000|date: 2009/12/28> + 26587.000|date: 2009/12/29> + 26327.000|date: 2009/12/30> + 17085.000|date: 2009/12/31> + 37411.000|date: 2010/01/04> + 25035.000|date: 2010/01/05> + 59463.000|date: 2010/01/06> + 111387.000|date: 2010/01/07> + 59043.000|date: 2010/01/08> + 32873.000|date: 2010/01/11> + 68448.000|date: 2010/01/12> + 53608.000|date: 2010/01/13> + 52669.000|date: 2010/01/14> + 59752.000|date: 2010/01/15> + 60555.000|date: 2010/01/19> + 50906.000|date: 2010/01/20> + 60101.000|date: 2010/01/21> + 57750.000|date: 2010/01/22> + 35249.000|date: 2010/01/25> + 55129.000|date: 2010/01/26> + 47747.000|date: 2010/01/27> + 47490.000|date: 2010/01/28> + 36334.000|date: 2010/01/29> + 30011.000|date: 2010/02/01> + 46407.000|date: 2010/02/02> + 40179.000|date: 2010/02/03> + 80246.000|date: 2010/02/04> + 62648.000|date: 2010/02/05> + 41952.000|date: 2010/02/08> + 49645.000|date: 2010/02/09> + 45960.000|date: 2010/02/10> + 42402.000|date: 2010/02/11> + 41713.000|date: 2010/02/12> + 61957.000|date: 2010/02/16> + 48160.000|date: 2010/02/17> + 49402.000|date: 2010/02/18> + 177380.000|date: 2010/02/19> + 62666.000|date: 2010/02/22> + 51119.000|date: 2010/02/23> + 54413.000|date: 2010/02/24> + 46627.000|date: 2010/02/25> + 39993.000|date: 2010/02/26> + 74491.000|date: 2010/03/01> + 123163.000|date: 2010/03/02> + 80442.000|date: 2010/03/03> + 63151.000|date: 2010/03/04> + 42977.000|date: 2010/03/05> + 57861.000|date: 2010/03/08> + 43946.000|date: 2010/03/09> + 48678.000|date: 2010/03/10> + 32940.000|date: 2010/03/11> + 36266.000|date: 2010/03/12> + 33907.000|date: 2010/03/15> + 35091.000|date: 2010/03/16> + 27954.000|date: 2010/03/17> + 46550.000|date: 2010/03/18> + 46396.000|date: 2010/03/19> + 38424.000|date: 2010/03/22> + 125550.000|date: 2010/03/23> + 51022.000|date: 2010/03/24> + 49615.000|date: 2010/03/25> + 37851.000|date: 2010/03/26> + 28667.000|date: 2010/03/29> + 30576.000|date: 2010/03/30> + 34380.000|date: 2010/03/31> + 38035.000|date: 2010/04/01> + 45603.000|date: 2010/04/05> + 39592.000|date: 2010/04/06> + 57791.000|date: 2010/04/07> + 122038.000|date: 2010/04/08> + 123711.000|date: 2010/04/09> + 55970.000|date: 2010/04/12> + 57374.000|date: 2010/04/13> + 67311.000|date: 2010/04/14> + 60414.000|date: 2010/04/15> + 74828.000|date: 2010/04/16> + 53301.000|date: 2010/04/19> + 113334.000|date: 2010/04/20> + 75412.000|date: 2010/04/21> + 63661.000|date: 2010/04/22> + 45370.000|date: 2010/04/23> + 40746.000|date: 2010/04/26> + 54000.000|date: 2010/04/27> + 63889.000|date: 2010/04/28> + 61528.000|date: 2010/04/29> + 94230.000|date: 2010/04/30> + 61563.000|date: 2010/05/03> + 72468.000|date: 2010/05/04> + 68783.000|date: 2010/05/05> + 101594.000|date: 2010/05/06> + 80560.000|date: 2010/05/07> + 63914.000|date: 2010/05/10> + 69033.000|date: 2010/05/11> + 37334.000|date: 2010/05/12> + 74529.000|date: 2010/05/13> + 78078.000|date: 2010/05/14> + 74291.000|date: 2010/05/17> + 68054.000|date: 2010/05/18> + 77282.000|date: 2010/05/19> + 92312.000|date: 2010/05/20> + 107755.000|date: 2010/05/21> + 50947.000|date: 2010/05/24> + 41675.000|date: 2010/05/25> + 59335.000|date: 2010/05/26> + 48584.000|date: 2010/05/27> + 40073.000|date: 2010/05/28> + 53090.000|date: 2010/06/01> + 46341.000|date: 2010/06/02> + 43368.000|date: 2010/06/03> + 72132.000|date: 2010/06/04> + 39069.000|date: 2010/06/07> + 43042.000|date: 2010/06/08> + 46368.000|date: 2010/06/09> + 35996.000|date: 2010/06/10> + 31241.000|date: 2010/06/11> + 60572.000|date: 2010/06/14> + 54897.000|date: 2010/06/15> + 96422.000|date: 2010/06/16> + 70810.000|date: 2010/06/17> + 53106.000|date: 2010/06/18> + 65658.000|date: 2010/06/21> + 77460.000|date: 2010/06/22> + 72408.000|date: 2010/06/23> + 115553.000|date: 2010/06/24> + 62113.000|date: 2010/06/25> + 47052.000|date: 2010/06/28> + 86326.000|date: 2010/06/29> + 64036.000|date: 2010/06/30> + 130613.000|date: 2010/07/01> + 58322.000|date: 2010/07/02> + 117938.000|date: 2010/07/06> + 101842.000|date: 2010/07/07> + 166123.000|date: 2010/07/08> + 70005.000|date: 2010/07/09> + 57008.000|date: 2010/07/12> + 47000.000|date: 2010/07/13> + 46068.000|date: 2010/07/14> + 40730.000|date: 2010/07/15> + 53542.000|date: 2010/07/16> + 31212.000|date: 2010/07/19> + 136768.000|date: 2010/07/20> + 99336.000|date: 2010/07/21> + 66616.000|date: 2010/07/22> + 46707.000|date: 2010/07/23> + 39953.000|date: 2010/07/26> + 48328.000|date: 2010/07/27> + 43869.000|date: 2010/07/28> + 44925.000|date: 2010/07/29> + 39226.000|date: 2010/07/30> + 64681.000|date: 2010/08/02> + 130669.000|date: 2010/08/03> + 64101.000|date: 2010/08/04> + 120469.000|date: 2010/08/05> + 103129.000|date: 2010/08/06> + 95636.000|date: 2010/08/09> + 106473.000|date: 2010/08/10> + 61444.000|date: 2010/08/11> + 80900.000|date: 2010/08/12> + 115145.000|date: 2010/08/13> + 62650.000|date: 2010/08/16> + 84437.000|date: 2010/08/17> + 97441.000|date: 2010/08/19> + 70064.000|date: 2010/08/20> open |ticker: JDSU> => 6.350|date: 2009/08/21> + 6.550|date: 2009/08/24> + 6.640|date: 2009/08/25> + 6.530|date: 2009/08/26> + 6.530|date: 2009/08/27> + 6.740|date: 2009/08/28> + 6.910|date: 2009/08/31> + 6.870|date: 2009/09/01> + 6.680|date: 2009/09/02> + 6.800|date: 2009/09/03> + 6.870|date: 2009/09/04> + 7.260|date: 2009/09/09> + 7.440|date: 2009/09/10> + 7.640|date: 2009/09/11> + 7.390|date: 2009/09/14> + 7.460|date: 2009/09/15> + 7.610|date: 2009/09/16> + 7.560|date: 2009/09/17> + 7.640|date: 2009/09/18> + 7.480|date: 2009/09/21> + 7.440|date: 2009/09/22> + 7.960|date: 2009/09/23> + 7.610|date: 2009/09/24> + 7.180|date: 2009/09/25> + 7.060|date: 2009/09/28> + 7.200|date: 2009/09/29> + 7.010|date: 2009/09/30> + 7.020|date: 2009/10/01> + 6.630|date: 2009/10/02> + 6.700|date: 2009/10/05> + 6.920|date: 2009/10/06> + 6.780|date: 2009/10/07> + 6.940|date: 2009/10/08> + 6.930|date: 2009/10/09> + 6.880|date: 2009/10/12> + 6.880|date: 2009/10/13> + 7.010|date: 2009/10/14> + 7.030|date: 2009/10/15> + 7.020|date: 2009/10/16> + 6.900|date: 2009/10/19> + 6.800|date: 2009/10/20> + 6.560|date: 2009/10/21> + 6.560|date: 2009/10/22> + 6.840|date: 2009/10/23> + 6.480|date: 2009/10/26> + 6.260|date: 2009/10/27> + 6.090|date: 2009/10/28> + 5.890|date: 2009/11/05> + 6.340|date: 2009/11/06> + 6.630|date: 2009/11/09> + 6.940|date: 2009/11/10> + 6.960|date: 2009/11/11> + 7.740|date: 2009/11/13> + 7.880|date: 2009/11/16> + 7.850|date: 2009/11/17> + 7.670|date: 2009/11/18> + 7.640|date: 2009/11/19> + 7.330|date: 2009/11/20> + 7.390|date: 2009/11/23> + 7.400|date: 2009/11/24> + 7.620|date: 2009/11/25> + 7.340|date: 2009/11/27> + 7.430|date: 2009/11/30> + 7.490|date: 2009/12/01> + 7.580|date: 2009/12/02> + 7.610|date: 2009/12/03> + 7.700|date: 2009/12/04> + 7.860|date: 2009/12/07> + 7.770|date: 2009/12/08> + 7.910|date: 2009/12/09> + 8.060|date: 2009/12/10> + 8.170|date: 2009/12/11> + 7.970|date: 2009/12/14> + 7.930|date: 2009/12/15> + 7.920|date: 2009/12/16> + 7.660|date: 2009/12/17> + 7.820|date: 2009/12/18> + 7.850|date: 2009/12/21> + 7.950|date: 2009/12/22> + 8.230|date: 2009/12/23> + 8.295|date: 2009/12/24> + 8.570|date: 2009/12/28> + 8.400|date: 2009/12/29> + 8.350|date: 2009/12/30> + 8.450|date: 2009/12/31> + 8.450|date: 2010/01/04> + 8.470|date: 2010/01/05> + 8.490|date: 2010/01/06> + 9.010|date: 2010/01/07> + 8.990|date: 2010/01/08> + 8.920|date: 2010/01/11> + 8.520|date: 2010/01/12> + 8.270|date: 2010/01/13> + 8.320|date: 2010/01/14> + 8.390|date: 2010/01/15> + 8.470|date: 2010/01/19> + 8.750|date: 2010/01/20> + 8.630|date: 2010/01/21> + 8.420|date: 2010/01/22> + 8.150|date: 2010/01/25> + 8.180|date: 2010/01/26> + 8.130|date: 2010/01/27> + 8.240|date: 2010/01/28> + 8.260|date: 2010/01/29> + 8.020|date: 2010/02/01> + 8.240|date: 2010/02/02> + 8.750|date: 2010/02/03> + 8.660|date: 2010/02/04> + 8.040|date: 2010/02/05> + 7.900|date: 2010/02/08> + 8.280|date: 2010/02/09> + 8.100|date: 2010/02/10> + 8.220|date: 2010/02/11> + 8.750|date: 2010/02/12> + 9.380|date: 2010/02/16> + 9.640|date: 2010/02/17> + 9.350|date: 2010/02/18> + 9.530|date: 2010/02/19> + 9.670|date: 2010/02/22> + 9.870|date: 2010/02/23> + 9.780|date: 2010/02/24> + 10.030|date: 2010/02/25> + 10.320|date: 2010/02/26> + 10.880|date: 2010/03/01> + 11.330|date: 2010/03/02> + 11.420|date: 2010/03/03> + 11.160|date: 2010/03/04> + 11.580|date: 2010/03/05> + 11.420|date: 2010/03/08> + 11.260|date: 2010/03/09> + 11.660|date: 2010/03/10> + 11.400|date: 2010/03/11> + 11.640|date: 2010/03/12> + 11.440|date: 2010/03/15> + 11.240|date: 2010/03/16> + 11.400|date: 2010/03/17> + 11.410|date: 2010/03/18> + 11.270|date: 2010/03/19> + 10.800|date: 2010/03/22> + 11.150|date: 2010/03/23> + 11.250|date: 2010/03/24> + 11.400|date: 2010/03/25> + 11.720|date: 2010/03/26> + 11.950|date: 2010/03/29> + 12.000|date: 2010/03/30> + 12.040|date: 2010/03/31> + 12.860|date: 2010/04/01> + 12.790|date: 2010/04/05> + 13.100|date: 2010/04/06> + 13.380|date: 2010/04/07> + 13.220|date: 2010/04/08> + 13.340|date: 2010/04/09> + 13.640|date: 2010/04/12> + 13.540|date: 2010/04/13> + 13.560|date: 2010/04/14> + 13.750|date: 2010/04/15> + 13.560|date: 2010/04/16> + 13.290|date: 2010/04/19> + 13.170|date: 2010/04/20> + 13.690|date: 2010/04/21> + 13.490|date: 2010/04/22> + 13.700|date: 2010/04/23> + 13.740|date: 2010/04/26> + 13.720|date: 2010/04/27> + 13.390|date: 2010/04/28> + 13.290|date: 2010/04/29> + 13.550|date: 2010/04/30> + 13.110|date: 2010/05/03> + 13.620|date: 2010/05/04> + 13.160|date: 2010/05/05> + 12.230|date: 2010/05/06> + 11.110|date: 2010/05/07> + 11.330|date: 2010/05/10> + 11.620|date: 2010/05/11> + 12.080|date: 2010/05/12> + 12.720|date: 2010/05/13> + 12.010|date: 2010/05/14> + 11.800|date: 2010/05/17> + 11.940|date: 2010/05/18> + 11.270|date: 2010/05/19> + 10.660|date: 2010/05/20> + 10.070|date: 2010/05/21> + 11.310|date: 2010/05/24> + 11.290|date: 2010/05/26> + 11.430|date: 2010/05/27> + 11.520|date: 2010/05/28> + 11.310|date: 2010/06/01> + 10.850|date: 2010/06/02> + 11.030|date: 2010/06/03> + 10.870|date: 2010/06/04> + 10.680|date: 2010/06/07> + 10.230|date: 2010/06/08> + 10.380|date: 2010/06/09> + 10.660|date: 2010/06/10> + 10.570|date: 2010/06/11> + 11.370|date: 2010/06/14> + 11.350|date: 2010/06/15> + 11.450|date: 2010/06/16> + 11.810|date: 2010/06/17> + 11.680|date: 2010/06/18> + 11.820|date: 2010/06/21> + 11.460|date: 2010/06/22> + 11.230|date: 2010/06/23> + 11.220|date: 2010/06/24> + 10.920|date: 2010/06/25> + 11.070|date: 2010/06/28> + 10.180|date: 2010/06/30> + 9.780|date: 2010/07/01> + 9.850|date: 2010/07/02> + 9.940|date: 2010/07/06> + 9.380|date: 2010/07/07> + 10.100|date: 2010/07/08> + 10.150|date: 2010/07/09> + 10.220|date: 2010/07/12> + 10.620|date: 2010/07/13> + 10.620|date: 2010/07/14> + 10.580|date: 2010/07/15> + 10.500|date: 2010/07/16> + 10.230|date: 2010/07/19> + 9.910|date: 2010/07/20> + 10.500|date: 2010/07/21> + 10.320|date: 2010/07/22> + 10.510|date: 2010/07/23> + 10.950|date: 2010/07/26> + 11.250|date: 2010/07/27> + 10.870|date: 2010/07/28> + 11.070|date: 2010/07/29> + 10.950|date: 2010/07/30> + 11.025|date: 2010/08/02> + 10.920|date: 2010/08/03> + 10.930|date: 2010/08/04> + 11.300|date: 2010/08/05> + 11.030|date: 2010/08/06> + 11.390|date: 2010/08/09> + 11.260|date: 2010/08/10> + 11.350|date: 2010/08/11> + 10.560|date: 2010/08/12> + 10.470|date: 2010/08/13> + 10.110|date: 2010/08/16> + 10.150|date: 2010/08/17> + 10.450|date: 2010/08/19> + 10.350|date: 2010/08/20> high |ticker: JDSU> => 6.770|date: 2009/08/21> + 6.760|date: 2009/08/24> + 6.700|date: 2009/08/25> + 6.860|date: 2009/08/26> + 6.720|date: 2009/08/27> + 7.100|date: 2009/08/28> + 6.930|date: 2009/08/31> + 7.005|date: 2009/09/01> + 6.800|date: 2009/09/02> + 6.920|date: 2009/09/03> + 7.040|date: 2009/09/04> + 7.500|date: 2009/09/09> + 7.700|date: 2009/09/10> + 7.680|date: 2009/09/11> + 7.530|date: 2009/09/14> + 7.690|date: 2009/09/15> + 7.700|date: 2009/09/16> + 7.650|date: 2009/09/17> + 7.680|date: 2009/09/18> + 7.570|date: 2009/09/21> + 8.380|date: 2009/09/22> + 7.960|date: 2009/09/23> + 7.650|date: 2009/09/24> + 7.390|date: 2009/09/25> + 7.400|date: 2009/09/28> + 7.230|date: 2009/09/29> + 7.250|date: 2009/09/30> + 7.100|date: 2009/10/01> + 6.775|date: 2009/10/02> + 6.890|date: 2009/10/05> + 7.030|date: 2009/10/06> + 6.950|date: 2009/10/07> + 7.030|date: 2009/10/08> + 7.020|date: 2009/10/09> + 7.020|date: 2009/10/12> + 6.940|date: 2009/10/13> + 7.120|date: 2009/10/14> + 7.070|date: 2009/10/15> + 7.020|date: 2009/10/16> + 6.970|date: 2009/10/19> + 6.840|date: 2009/10/20> + 6.780|date: 2009/10/21> + 6.760|date: 2009/10/22> + 6.860|date: 2009/10/23> + 6.560|date: 2009/10/26> + 6.280|date: 2009/10/27> + 6.220|date: 2009/10/28> + 6.140|date: 2009/11/05> + 6.560|date: 2009/11/06> + 6.970|date: 2009/11/09> + 6.970|date: 2009/11/10> + 7.250|date: 2009/11/11> + 7.820|date: 2009/11/13> + 7.910|date: 2009/11/16> + 7.850|date: 2009/11/17> + 7.690|date: 2009/11/18> + 7.660|date: 2009/11/19> + 7.400|date: 2009/11/20> + 7.480|date: 2009/11/23> + 7.440|date: 2009/11/24> + 7.830|date: 2009/11/25> + 7.610|date: 2009/11/27> + 7.550|date: 2009/11/30> + 7.670|date: 2009/12/01> + 7.720|date: 2009/12/02> + 7.680|date: 2009/12/03> + 7.940|date: 2009/12/04> + 7.970|date: 2009/12/07> + 7.980|date: 2009/12/08> + 8.220|date: 2009/12/09> + 8.300|date: 2009/12/10> + 8.200|date: 2009/12/11> + 8.040|date: 2009/12/14> + 8.020|date: 2009/12/15> + 8.000|date: 2009/12/16> + 7.840|date: 2009/12/17> + 7.910|date: 2009/12/18> + 8.010|date: 2009/12/21> + 8.250|date: 2009/12/22> + 8.290|date: 2009/12/23> + 8.560|date: 2009/12/24> + 8.750|date: 2009/12/28> + 8.510|date: 2009/12/29> + 8.550|date: 2009/12/30> + 8.550|date: 2009/12/31> + 8.530|date: 2010/01/04> + 8.530|date: 2010/01/05> + 9.030|date: 2010/01/06> + 9.130|date: 2010/01/07> + 9.000|date: 2010/01/08> + 9.120|date: 2010/01/11> + 8.610|date: 2010/01/12> + 8.410|date: 2010/01/13> + 8.580|date: 2010/01/14> + 8.440|date: 2010/01/15> + 8.910|date: 2010/01/19> + 8.820|date: 2010/01/20> + 8.770|date: 2010/01/21> + 8.580|date: 2010/01/22> + 8.450|date: 2010/01/25> + 8.330|date: 2010/01/26> + 8.370|date: 2010/01/27> + 8.330|date: 2010/01/28> + 8.360|date: 2010/01/29> + 8.220|date: 2010/02/01> + 8.390|date: 2010/02/02> + 8.790|date: 2010/02/03> + 8.710|date: 2010/02/04> + 8.120|date: 2010/02/05> + 8.340|date: 2010/02/08> + 8.350|date: 2010/02/09> + 8.290|date: 2010/02/10> + 8.690|date: 2010/02/11> + 9.450|date: 2010/02/12> + 9.620|date: 2010/02/16> + 9.670|date: 2010/02/17> + 9.610|date: 2010/02/18> + 9.570|date: 2010/02/19> + 10.040|date: 2010/02/22> + 9.930|date: 2010/02/23> + 10.380|date: 2010/02/24> + 10.260|date: 2010/02/25> + 10.840|date: 2010/02/26> + 11.330|date: 2010/03/01> + 11.360|date: 2010/03/02> + 11.750|date: 2010/03/03> + 11.410|date: 2010/03/04> + 11.600|date: 2010/03/05> + 11.480|date: 2010/03/08> + 11.790|date: 2010/03/09> + 11.830|date: 2010/03/10> + 11.610|date: 2010/03/11> + 11.670|date: 2010/03/12> + 11.560|date: 2010/03/15> + 11.490|date: 2010/03/16> + 11.500|date: 2010/03/17> + 11.550|date: 2010/03/18> + 11.340|date: 2010/03/19> + 11.180|date: 2010/03/22> + 11.390|date: 2010/03/23> + 11.330|date: 2010/03/24> + 11.970|date: 2010/03/25> + 11.980|date: 2010/03/26> + 11.990|date: 2010/03/29> + 12.120|date: 2010/03/30> + 12.860|date: 2010/03/31> + 12.950|date: 2010/04/01> + 13.070|date: 2010/04/05> + 13.530|date: 2010/04/06> + 13.560|date: 2010/04/07> + 13.300|date: 2010/04/08> + 13.570|date: 2010/04/09> + 13.780|date: 2010/04/12> + 13.710|date: 2010/04/13> + 13.880|date: 2010/04/14> + 13.950|date: 2010/04/15> + 13.630|date: 2010/04/16> + 13.380|date: 2010/04/19> + 13.460|date: 2010/04/20> + 13.750|date: 2010/04/21> + 13.750|date: 2010/04/22> + 13.770|date: 2010/04/23> + 13.880|date: 2010/04/26> + 13.790|date: 2010/04/27> + 13.540|date: 2010/04/28> + 13.600|date: 2010/04/29> + 13.720|date: 2010/04/30> + 13.890|date: 2010/05/03> + 13.680|date: 2010/05/04> + 13.790|date: 2010/05/05> + 12.250|date: 2010/05/06> + 11.290|date: 2010/05/07> + 11.690|date: 2010/05/10> + 12.400|date: 2010/05/11> + 12.760|date: 2010/05/12> + 12.890|date: 2010/05/13> + 12.050|date: 2010/05/14> + 11.930|date: 2010/05/17> + 12.050|date: 2010/05/18> + 11.450|date: 2010/05/19> + 10.800|date: 2010/05/20> + 11.240|date: 2010/05/21> + 11.470|date: 2010/05/24> + 11.560|date: 2010/05/26> + 11.570|date: 2010/05/27> + 11.770|date: 2010/05/28> + 11.510|date: 2010/06/01> + 11.000|date: 2010/06/02> + 11.350|date: 2010/06/03> + 11.160|date: 2010/06/04> + 10.820|date: 2010/06/07> + 10.430|date: 2010/06/08> + 10.970|date: 2010/06/09> + 10.760|date: 2010/06/10> + 11.160|date: 2010/06/11> + 11.560|date: 2010/06/14> + 11.760|date: 2010/06/15> + 11.810|date: 2010/06/16> + 11.830|date: 2010/06/17> + 11.818|date: 2010/06/18> + 11.920|date: 2010/06/21> + 11.680|date: 2010/06/22> + 11.610|date: 2010/06/23> + 11.340|date: 2010/06/24> + 11.120|date: 2010/06/25> + 11.240|date: 2010/06/28> + 10.350|date: 2010/06/30> + 9.940|date: 2010/07/01> + 9.850|date: 2010/07/02> + 9.940|date: 2010/07/06> + 10.000|date: 2010/07/07> + 10.190|date: 2010/07/08> + 10.330|date: 2010/07/09> + 10.540|date: 2010/07/12> + 10.750|date: 2010/07/13> + 10.880|date: 2010/07/14> + 10.600|date: 2010/07/15> + 10.580|date: 2010/07/16> + 10.390|date: 2010/07/19> + 10.440|date: 2010/07/20> + 10.530|date: 2010/07/21> + 10.670|date: 2010/07/22> + 10.960|date: 2010/07/23> + 11.250|date: 2010/07/26> + 11.300|date: 2010/07/27> + 11.010|date: 2010/07/28> + 11.360|date: 2010/07/29> + 11.110|date: 2010/07/30> + 11.140|date: 2010/08/02> + 11.040|date: 2010/08/03> + 11.410|date: 2010/08/04> + 11.500|date: 2010/08/05> + 11.500|date: 2010/08/06> + 11.500|date: 2010/08/09> + 11.450|date: 2010/08/10> + 11.440|date: 2010/08/11> + 10.630|date: 2010/08/12> + 10.600|date: 2010/08/13> + 10.250|date: 2010/08/16> + 10.420|date: 2010/08/17> + 10.530|date: 2010/08/19> + 10.490|date: 2010/08/20> low |ticker: JDSU> => 6.290|date: 2009/08/21> + 6.510|date: 2009/08/24> + 6.550|date: 2009/08/25> + 6.500|date: 2009/08/26> + 6.400|date: 2009/08/27> + 6.690|date: 2009/08/28> + 6.810|date: 2009/08/31> + 6.620|date: 2009/09/01> + 6.580|date: 2009/09/02> + 6.660|date: 2009/09/03> + 6.840|date: 2009/09/04> + 7.210|date: 2009/09/09> + 7.380|date: 2009/09/10> + 7.350|date: 2009/09/11> + 7.330|date: 2009/09/14> + 7.360|date: 2009/09/15> + 7.530|date: 2009/09/16> + 7.440|date: 2009/09/17> + 7.460|date: 2009/09/18> + 7.350|date: 2009/09/21> + 7.440|date: 2009/09/22> + 7.540|date: 2009/09/23> + 7.150|date: 2009/09/24> + 6.960|date: 2009/09/25> + 7.040|date: 2009/09/28> + 6.820|date: 2009/09/29> + 6.800|date: 2009/09/30> + 6.730|date: 2009/10/01> + 6.580|date: 2009/10/02> + 6.660|date: 2009/10/05> + 6.780|date: 2009/10/06> + 6.710|date: 2009/10/07> + 6.890|date: 2009/10/08> + 6.820|date: 2009/10/09> + 6.780|date: 2009/10/12> + 6.770|date: 2009/10/13> + 6.880|date: 2009/10/14> + 6.760|date: 2009/10/15> + 6.760|date: 2009/10/16> + 6.770|date: 2009/10/19> + 6.530|date: 2009/10/20> + 6.560|date: 2009/10/21> + 6.470|date: 2009/10/22> + 6.350|date: 2009/10/23> + 6.210|date: 2009/10/26> + 6.020|date: 2009/10/27> + 5.800|date: 2009/10/28> + 5.880|date: 2009/11/05> + 6.260|date: 2009/11/06> + 6.600|date: 2009/11/09> + 6.705|date: 2009/11/10> + 6.950|date: 2009/11/11> + 7.470|date: 2009/11/13> + 7.690|date: 2009/11/16> + 7.600|date: 2009/11/17> + 7.590|date: 2009/11/18> + 7.320|date: 2009/11/19> + 7.210|date: 2009/11/20> + 7.320|date: 2009/11/23> + 7.250|date: 2009/11/24> + 7.570|date: 2009/11/25> + 7.260|date: 2009/11/27> + 7.300|date: 2009/11/30> + 7.450|date: 2009/12/01> + 7.560|date: 2009/12/02> + 7.550|date: 2009/12/03> + 7.570|date: 2009/12/04> + 7.730|date: 2009/12/07> + 7.710|date: 2009/12/08> + 7.880|date: 2009/12/09> + 8.000|date: 2009/12/10> + 7.860|date: 2009/12/11> + 7.860|date: 2009/12/14> + 7.780|date: 2009/12/15> + 7.860|date: 2009/12/16> + 7.600|date: 2009/12/17> + 7.750|date: 2009/12/18> + 7.750|date: 2009/12/21> + 7.922|date: 2009/12/22> + 8.110|date: 2009/12/23> + 8.290|date: 2009/12/24> + 8.310|date: 2009/12/28> + 8.300|date: 2009/12/29> + 8.300|date: 2009/12/30> + 8.250|date: 2009/12/31> + 8.290|date: 2010/01/04> + 8.310|date: 2010/01/05> + 8.440|date: 2010/01/06> + 8.881|date: 2010/01/07> + 8.855|date: 2010/01/08> + 8.600|date: 2010/01/11> + 8.160|date: 2010/01/12> + 8.030|date: 2010/01/13> + 8.270|date: 2010/01/14> + 8.140|date: 2010/01/15> + 8.430|date: 2010/01/19> + 8.500|date: 2010/01/20> + 8.409|date: 2010/01/21> + 8.030|date: 2010/01/22> + 8.030|date: 2010/01/25> + 8.000|date: 2010/01/26> + 8.020|date: 2010/01/27> + 8.050|date: 2010/01/28> + 7.780|date: 2010/01/29> + 7.910|date: 2010/02/01> + 7.950|date: 2010/02/02> + 8.510|date: 2010/02/03> + 7.960|date: 2010/02/04> + 7.660|date: 2010/02/05> + 7.690|date: 2010/02/08> + 8.020|date: 2010/02/09> + 7.940|date: 2010/02/10> + 8.210|date: 2010/02/11> + 8.650|date: 2010/02/12> + 9.310|date: 2010/02/16> + 9.370|date: 2010/02/17> + 9.290|date: 2010/02/18> + 9.420|date: 2010/02/19> + 9.600|date: 2010/02/22> + 9.720|date: 2010/02/23> + 9.772|date: 2010/02/24> + 9.950|date: 2010/02/25> + 10.300|date: 2010/02/26> + 10.850|date: 2010/03/01> + 10.900|date: 2010/03/02> + 11.200|date: 2010/03/03> + 10.830|date: 2010/03/04> + 11.350|date: 2010/03/05> + 11.160|date: 2010/03/08> + 11.180|date: 2010/03/09> + 11.410|date: 2010/03/10> + 11.260|date: 2010/03/11> + 11.320|date: 2010/03/12> + 11.140|date: 2010/03/15> + 11.230|date: 2010/03/16> + 11.350|date: 2010/03/17> + 11.240|date: 2010/03/18> + 10.820|date: 2010/03/19> + 10.580|date: 2010/03/22> + 11.060|date: 2010/03/23> + 11.130|date: 2010/03/24> + 11.400|date: 2010/03/25> + 11.700|date: 2010/03/26> + 11.800|date: 2010/03/29> + 11.730|date: 2010/03/30> + 12.040|date: 2010/03/31> + 12.450|date: 2010/04/01> + 12.751|date: 2010/04/05> + 12.980|date: 2010/04/06> + 13.110|date: 2010/04/07> + 13.010|date: 2010/04/08> + 13.200|date: 2010/04/09> + 13.500|date: 2010/04/12> + 13.250|date: 2010/04/13> + 13.541|date: 2010/04/14> + 13.360|date: 2010/04/15> + 13.060|date: 2010/04/16> + 12.710|date: 2010/04/19> + 12.990|date: 2010/04/20> + 13.470|date: 2010/04/21> + 13.210|date: 2010/04/22> + 13.530|date: 2010/04/23> + 13.700|date: 2010/04/26> + 13.150|date: 2010/04/27> + 12.940|date: 2010/04/28> + 13.150|date: 2010/04/29> + 12.950|date: 2010/04/30> + 13.110|date: 2010/05/03> + 13.280|date: 2010/05/04> + 12.910|date: 2010/05/05> + 9.200|date: 2010/05/06> + 10.210|date: 2010/05/07> + 11.250|date: 2010/05/10> + 11.530|date: 2010/05/11> + 12.045|date: 2010/05/12> + 12.180|date: 2010/05/13> + 11.440|date: 2010/05/14> + 11.180|date: 2010/05/17> + 11.350|date: 2010/05/18> + 10.800|date: 2010/05/19> + 10.210|date: 2010/05/20> + 10.000|date: 2010/05/21> + 11.030|date: 2010/05/24> + 10.855|date: 2010/05/26> + 11.260|date: 2010/05/27> + 11.320|date: 2010/05/28> + 10.680|date: 2010/06/01> + 10.500|date: 2010/06/02> + 11.015|date: 2010/06/03> + 10.550|date: 2010/06/04> + 10.110|date: 2010/06/07> + 9.750|date: 2010/06/08> + 10.230|date: 2010/06/09> + 10.390|date: 2010/06/10> + 10.520|date: 2010/06/11> + 11.120|date: 2010/06/14> + 11.250|date: 2010/06/15> + 11.440|date: 2010/06/16> + 11.360|date: 2010/06/17> + 11.610|date: 2010/06/18> + 11.330|date: 2010/06/21> + 11.320|date: 2010/06/22> + 11.050|date: 2010/06/23> + 10.850|date: 2010/06/24> + 10.710|date: 2010/06/25> + 10.970|date: 2010/06/28> + 9.790|date: 2010/06/30> + 9.050|date: 2010/07/01> + 9.540|date: 2010/07/02> + 9.230|date: 2010/07/06> + 9.310|date: 2010/07/07> + 9.860|date: 2010/07/08> + 10.070|date: 2010/07/09> + 10.140|date: 2010/07/12> + 10.420|date: 2010/07/13> + 10.530|date: 2010/07/14> + 10.250|date: 2010/07/15> + 10.030|date: 2010/07/16> + 9.970|date: 2010/07/19> + 9.750|date: 2010/07/20> + 10.070|date: 2010/07/21> + 10.280|date: 2010/07/22> + 10.430|date: 2010/07/23> + 10.870|date: 2010/07/26> + 10.865|date: 2010/07/27> + 10.730|date: 2010/07/28> + 10.880|date: 2010/07/29> + 10.670|date: 2010/07/30> + 10.920|date: 2010/08/02> + 10.800|date: 2010/08/03> + 10.920|date: 2010/08/04> + 11.230|date: 2010/08/05> + 11.020|date: 2010/08/06> + 11.290|date: 2010/08/09> + 11.150|date: 2010/08/10> + 10.960|date: 2010/08/11> + 10.020|date: 2010/08/12> + 10.260|date: 2010/08/13> + 9.990|date: 2010/08/16> + 10.150|date: 2010/08/17> + 10.260|date: 2010/08/19> + 10.260|date: 2010/08/20> close |ticker: JDSU> => 6.520|date: 2009/08/21> + 6.570|date: 2009/08/24> + 6.570|date: 2009/08/25> + 6.570|date: 2009/08/26> + 6.670|date: 2009/08/27> + 6.950|date: 2009/08/28> + 6.870|date: 2009/08/31> + 6.680|date: 2009/09/01> + 6.720|date: 2009/09/02> + 6.900|date: 2009/09/03> + 7.020|date: 2009/09/04> + 7.370|date: 2009/09/09> + 7.600|date: 2009/09/10> + 7.460|date: 2009/09/11> + 7.470|date: 2009/09/14> + 7.630|date: 2009/09/15> + 7.620|date: 2009/09/16> + 7.610|date: 2009/09/17> + 7.540|date: 2009/09/18> + 7.390|date: 2009/09/21> + 7.900|date: 2009/09/22> + 7.550|date: 2009/09/23> + 7.260|date: 2009/09/24> + 7.010|date: 2009/09/25> + 7.230|date: 2009/09/28> + 6.890|date: 2009/09/29> + 7.110|date: 2009/09/30> + 6.730|date: 2009/10/01> + 6.660|date: 2009/10/02> + 6.850|date: 2009/10/05> + 6.820|date: 2009/10/06> + 6.900|date: 2009/10/07> + 6.920|date: 2009/10/08> + 6.960|date: 2009/10/09> + 6.860|date: 2009/10/12> + 6.870|date: 2009/10/13> + 7.080|date: 2009/10/14> + 7.050|date: 2009/10/15> + 6.870|date: 2009/10/16> + 6.790|date: 2009/10/19> + 6.650|date: 2009/10/20> + 6.600|date: 2009/10/21> + 6.750|date: 2009/10/22> + 6.400|date: 2009/10/23> + 6.270|date: 2009/10/26> + 6.110|date: 2009/10/27> + 5.810|date: 2009/10/28> + 6.070|date: 2009/11/05> + 6.460|date: 2009/11/06> + 6.940|date: 2009/11/09> + 6.880|date: 2009/11/10> + 7.200|date: 2009/11/11> + 7.630|date: 2009/11/13> + 7.830|date: 2009/11/16> + 7.730|date: 2009/11/17> + 7.650|date: 2009/11/18> + 7.390|date: 2009/11/19> + 7.290|date: 2009/11/20> + 7.400|date: 2009/11/23> + 7.400|date: 2009/11/24> + 7.710|date: 2009/11/25> + 7.430|date: 2009/11/27> + 7.390|date: 2009/11/30> + 7.600|date: 2009/12/01> + 7.610|date: 2009/12/02> + 7.580|date: 2009/12/03> + 7.870|date: 2009/12/04> + 7.820|date: 2009/12/07> + 7.870|date: 2009/12/08> + 8.140|date: 2009/12/09> + 8.150|date: 2009/12/10> + 7.910|date: 2009/12/11> + 8.020|date: 2009/12/14> + 7.830|date: 2009/12/15> + 7.880|date: 2009/12/16> + 7.780|date: 2009/12/17> + 7.830|date: 2009/12/18> + 7.990|date: 2009/12/21> + 8.230|date: 2009/12/22> + 8.250|date: 2009/12/23> + 8.510|date: 2009/12/24> + 8.380|date: 2009/12/28> + 8.330|date: 2009/12/29> + 8.480|date: 2009/12/30> + 8.250|date: 2009/12/31> + 8.460|date: 2010/01/04> + 8.490|date: 2010/01/05> + 8.920|date: 2010/01/06> + 8.970|date: 2010/01/07> + 8.920|date: 2010/01/08> + 8.610|date: 2010/01/11> + 8.230|date: 2010/01/12> + 8.350|date: 2010/01/13> + 8.390|date: 2010/01/14> + 8.210|date: 2010/01/15> + 8.812|date: 2010/01/19> + 8.630|date: 2010/01/20> + 8.490|date: 2010/01/21> + 8.080|date: 2010/01/22> + 8.100|date: 2010/01/25> + 8.190|date: 2010/01/26> + 8.250|date: 2010/01/27> + 8.190|date: 2010/01/28> + 7.860|date: 2010/01/29> + 8.160|date: 2010/02/01> + 8.370|date: 2010/02/02> + 8.710|date: 2010/02/03> + 8.035|date: 2010/02/04> + 7.910|date: 2010/02/05> + 8.130|date: 2010/02/08> + 8.150|date: 2010/02/09> + 8.260|date: 2010/02/10> + 8.680|date: 2010/02/11> + 9.250|date: 2010/02/12> + 9.600|date: 2010/02/16> + 9.430|date: 2010/02/17> + 9.570|date: 2010/02/18> + 9.550|date: 2010/02/19> + 9.880|date: 2010/02/22> + 9.850|date: 2010/02/23> + 10.300|date: 2010/02/24> + 10.260|date: 2010/02/25> + 10.730|date: 2010/02/26> + 11.310|date: 2010/03/01> + 11.110|date: 2010/03/02> + 11.280|date: 2010/03/03> + 11.350|date: 2010/03/04> + 11.420|date: 2010/03/05> + 11.340|date: 2010/03/08> + 11.600|date: 2010/03/09> + 11.470|date: 2010/03/10> + 11.560|date: 2010/03/11> + 11.390|date: 2010/03/12> + 11.320|date: 2010/03/15> + 11.370|date: 2010/03/16> + 11.460|date: 2010/03/17> + 11.270|date: 2010/03/18> + 10.960|date: 2010/03/19> + 11.070|date: 2010/03/22> + 11.330|date: 2010/03/23> + 11.190|date: 2010/03/24> + 11.580|date: 2010/03/25> + 11.780|date: 2010/03/26> + 11.960|date: 2010/03/29> + 11.990|date: 2010/03/30> + 12.520|date: 2010/03/31> + 12.570|date: 2010/04/01> + 13.010|date: 2010/04/05> + 13.320|date: 2010/04/06> + 13.310|date: 2010/04/07> + 13.180|date: 2010/04/08> + 13.520|date: 2010/04/09> + 13.560|date: 2010/04/12> + 13.460|date: 2010/04/13> + 13.820|date: 2010/04/14> + 13.740|date: 2010/04/15> + 13.380|date: 2010/04/16> + 13.111|date: 2010/04/19> + 13.380|date: 2010/04/20> + 13.610|date: 2010/04/21> + 13.710|date: 2010/04/22> + 13.700|date: 2010/04/23> + 13.810|date: 2010/04/26> + 13.210|date: 2010/04/27> + 13.150|date: 2010/04/28> + 13.510|date: 2010/04/29> + 13.010|date: 2010/04/30> + 13.750|date: 2010/05/03> + 13.590|date: 2010/05/04> + 13.700|date: 2010/05/05> + 10.940|date: 2010/05/06> + 10.450|date: 2010/05/07> + 11.680|date: 2010/05/10> + 11.940|date: 2010/05/11> + 12.730|date: 2010/05/12> + 12.250|date: 2010/05/13> + 11.830|date: 2010/05/14> + 11.680|date: 2010/05/17> + 11.410|date: 2010/05/18> + 11.190|date: 2010/05/19> + 10.370|date: 2010/05/20> + 11.110|date: 2010/05/21> + 11.050|date: 2010/05/24> + 10.935|date: 2010/05/26> + 11.540|date: 2010/05/27> + 11.500|date: 2010/05/28> + 10.690|date: 2010/06/01> + 11.000|date: 2010/06/02> + 11.270|date: 2010/06/03> + 10.620|date: 2010/06/04> + 10.210|date: 2010/06/07> + 10.230|date: 2010/06/08> + 10.290|date: 2010/06/09> + 10.740|date: 2010/06/10> + 11.100|date: 2010/06/11> + 11.130|date: 2010/06/14> + 11.680|date: 2010/06/15> + 11.690|date: 2010/06/16> + 11.720|date: 2010/06/17> + 11.620|date: 2010/06/18> + 11.470|date: 2010/06/21> + 11.360|date: 2010/06/22> + 11.370|date: 2010/06/23> + 10.930|date: 2010/06/24> + 11.080|date: 2010/06/25> + 11.040|date: 2010/06/28> + 9.840|date: 2010/06/30> + 9.670|date: 2010/07/01> + 9.690|date: 2010/07/02> + 9.290|date: 2010/07/06> + 9.970|date: 2010/07/07> + 10.130|date: 2010/07/08> + 10.320|date: 2010/07/09> + 10.340|date: 2010/07/12> + 10.680|date: 2010/07/13> + 10.610|date: 2010/07/14> + 10.540|date: 2010/07/15> + 10.150|date: 2010/07/16> + 10.150|date: 2010/07/19> + 10.390|date: 2010/07/20> + 10.130|date: 2010/07/21> + 10.580|date: 2010/07/22> + 10.950|date: 2010/07/23> + 11.200|date: 2010/07/26> + 10.960|date: 2010/07/27> + 10.800|date: 2010/07/28> + 11.210|date: 2010/07/29> + 10.850|date: 2010/07/30> + 11.010|date: 2010/08/02> + 10.840|date: 2010/08/03> + 11.390|date: 2010/08/04> + 11.330|date: 2010/08/05> + 11.390|date: 2010/08/06> + 11.480|date: 2010/08/09> + 11.310|date: 2010/08/10> + 11.090|date: 2010/08/11> + 10.455|date: 2010/08/12> + 10.270|date: 2010/08/13> + 10.080|date: 2010/08/16> + 10.315|date: 2010/08/17> + 10.370|date: 2010/08/19> + 10.420|date: 2010/08/20> volume |ticker: JDSU> => 75403.000|date: 2009/08/21> + 44480.000|date: 2009/08/24> + 33753.000|date: 2009/08/25> + 35784.000|date: 2009/08/26> + 23701.000|date: 2009/08/27> + 49444.000|date: 2009/08/28> + 29238.000|date: 2009/08/31> + 39781.000|date: 2009/09/01> + 29768.000|date: 2009/09/02> + 44838.000|date: 2009/09/03> + 21508.000|date: 2009/09/04> + 23973.000|date: 2009/09/09> + 33635.000|date: 2009/09/10> + 29934.000|date: 2009/09/11> + 18974.000|date: 2009/09/14> + 24077.000|date: 2009/09/15> + 21417.000|date: 2009/09/16> + 26810.000|date: 2009/09/17> + 39087.000|date: 2009/09/18> + 31266.000|date: 2009/09/21> + 117485.000|date: 2009/09/22> + 50458.000|date: 2009/09/23> + 43609.000|date: 2009/09/24> + 47953.000|date: 2009/09/25> + 35699.000|date: 2009/09/28> + 58723.000|date: 2009/09/29> + 74320.000|date: 2009/09/30> + 52162.000|date: 2009/10/01> + 24704.000|date: 2009/10/02> + 35709.000|date: 2009/10/05> + 36539.000|date: 2009/10/06> + 25402.000|date: 2009/10/07> + 18952.000|date: 2009/10/08> + 14714.000|date: 2009/10/09> + 22070.000|date: 2009/10/12> + 14924.000|date: 2009/10/13> + 22852.000|date: 2009/10/14> + 33799.000|date: 2009/10/15> + 25251.000|date: 2009/10/16> + 21451.000|date: 2009/10/19> + 32744.000|date: 2009/10/20> + 23633.000|date: 2009/10/21> + 19991.000|date: 2009/10/22> + 33078.000|date: 2009/10/23> + 30722.000|date: 2009/10/26> + 32090.000|date: 2009/10/27> + 33876.000|date: 2009/10/28> + 48060.000|date: 2009/11/05> + 73799.000|date: 2009/11/06> + 63610.000|date: 2009/11/09> + 48200.000|date: 2009/11/10> + 54930.000|date: 2009/11/11> + 93060.000|date: 2009/11/13> + 59006.000|date: 2009/11/16> + 53389.000|date: 2009/11/17> + 32217.000|date: 2009/11/18> + 41433.000|date: 2009/11/19> + 41125.000|date: 2009/11/20> + 34028.000|date: 2009/11/23> + 27611.000|date: 2009/11/24> + 53148.000|date: 2009/11/25> + 22822.000|date: 2009/11/27> + 44346.000|date: 2009/11/30> + 34758.000|date: 2009/12/01> + 22690.000|date: 2009/12/02> + 23861.000|date: 2009/12/03> + 59516.000|date: 2009/12/04> + 33130.000|date: 2009/12/07> + 37396.000|date: 2009/12/08> + 80805.000|date: 2009/12/09> + 47127.000|date: 2009/12/10> + 34590.000|date: 2009/12/11> + 29363.000|date: 2009/12/14> + 27302.000|date: 2009/12/15> + 29249.000|date: 2009/12/16> + 27370.000|date: 2009/12/17> + 45292.000|date: 2009/12/18> + 28925.000|date: 2009/12/21> + 41751.000|date: 2009/12/22> + 24621.000|date: 2009/12/23> + 20675.000|date: 2009/12/24> + 51553.000|date: 2009/12/28> + 28598.000|date: 2009/12/29> + 22748.000|date: 2009/12/30> + 22561.000|date: 2009/12/31> + 33565.000|date: 2010/01/04> + 54432.000|date: 2010/01/05> + 72435.000|date: 2010/01/06> + 49110.000|date: 2010/01/07> + 30006.000|date: 2010/01/08> + 57843.000|date: 2010/01/11> + 52133.000|date: 2010/01/12> + 42159.000|date: 2010/01/13> + 40980.000|date: 2010/01/14> + 31214.000|date: 2010/01/15> + 57835.000|date: 2010/01/19> + 42762.000|date: 2010/01/20> + 37799.000|date: 2010/01/21> + 45440.000|date: 2010/01/22> + 29499.000|date: 2010/01/25> + 28695.000|date: 2010/01/26> + 37606.000|date: 2010/01/27> + 58835.000|date: 2010/01/28> + 55991.000|date: 2010/01/29> + 51596.000|date: 2010/02/01> + 55294.000|date: 2010/02/02> + 104397.000|date: 2010/02/03> + 72328.000|date: 2010/02/04> + 85088.000|date: 2010/02/05> + 67635.000|date: 2010/02/08> + 44794.000|date: 2010/02/09> + 60684.000|date: 2010/02/10> + 74622.000|date: 2010/02/11> + 137517.000|date: 2010/02/12> + 80132.000|date: 2010/02/16> + 73473.000|date: 2010/02/17> + 49394.000|date: 2010/02/18> + 35861.000|date: 2010/02/19> + 86449.000|date: 2010/02/22> + 72626.000|date: 2010/02/23> + 82621.000|date: 2010/02/24> + 63366.000|date: 2010/02/25> + 99333.000|date: 2010/02/26> + 121704.000|date: 2010/03/01> + 113748.000|date: 2010/03/02> + 158109.000|date: 2010/03/03> + 131596.000|date: 2010/03/04> + 68860.000|date: 2010/03/05> + 60358.000|date: 2010/03/08> + 75827.000|date: 2010/03/09> + 95349.000|date: 2010/03/10> + 55093.000|date: 2010/03/11> + 43792.000|date: 2010/03/12> + 57157.000|date: 2010/03/15> + 47120.000|date: 2010/03/16> + 54259.000|date: 2010/03/17> + 43654.000|date: 2010/03/18> + 90498.000|date: 2010/03/19> + 49869.000|date: 2010/03/22> + 40836.000|date: 2010/03/23> + 34881.000|date: 2010/03/24> + 130990.000|date: 2010/03/25> + 83988.000|date: 2010/03/26> + 48210.000|date: 2010/03/29> + 45441.000|date: 2010/03/30> + 143075.000|date: 2010/03/31> + 69789.000|date: 2010/04/01> + 78124.000|date: 2010/04/05> + 98139.000|date: 2010/04/06> + 102543.000|date: 2010/04/07> + 64210.000|date: 2010/04/08> + 63401.000|date: 2010/04/09> + 75659.000|date: 2010/04/12> + 56148.000|date: 2010/04/13> + 56257.000|date: 2010/04/14> + 84181.000|date: 2010/04/15> + 96522.000|date: 2010/04/16> + 81516.000|date: 2010/04/19> + 56563.000|date: 2010/04/20> + 62092.000|date: 2010/04/21> + 49386.000|date: 2010/04/22> + 42272.000|date: 2010/04/23> + 38367.000|date: 2010/04/26> + 68925.000|date: 2010/04/27> + 63440.000|date: 2010/04/28> + 42866.000|date: 2010/04/29> + 58339.000|date: 2010/04/30> + 95498.000|date: 2010/05/03> + 122117.000|date: 2010/05/04> + 161094.000|date: 2010/05/05> + 490397.000|date: 2010/05/06> + 228812.000|date: 2010/05/07> + 157418.000|date: 2010/05/10> + 134993.000|date: 2010/05/11> + 130648.000|date: 2010/05/12> + 128895.000|date: 2010/05/13> + 130239.000|date: 2010/05/14> + 116488.000|date: 2010/05/17> + 119751.000|date: 2010/05/18> + 85733.000|date: 2010/05/19> + 137976.000|date: 2010/05/20> + 140700.000|date: 2010/05/21> + 69646.000|date: 2010/05/24> + 74610.000|date: 2010/05/26> + 65226.000|date: 2010/05/27> + 64577.000|date: 2010/05/28> + 111937.000|date: 2010/06/01> + 83212.000|date: 2010/06/02> + 60866.000|date: 2010/06/03> + 67546.000|date: 2010/06/04> + 64944.000|date: 2010/06/07> + 78581.000|date: 2010/06/08> + 79258.000|date: 2010/06/09> + 66332.000|date: 2010/06/10> + 59690.000|date: 2010/06/11> + 69581.000|date: 2010/06/14> + 70856.000|date: 2010/06/15> + 51690.000|date: 2010/06/16> + 50090.000|date: 2010/06/17> + 41178.000|date: 2010/06/18> + 46824.000|date: 2010/06/21> + 43960.000|date: 2010/06/22> + 62057.000|date: 2010/06/23> + 44832.000|date: 2010/06/24> + 67382.000|date: 2010/06/25> + 29117.000|date: 2010/06/28> + 78133.000|date: 2010/06/30> + 133975.000|date: 2010/07/01> + 45940.000|date: 2010/07/02> + 71107.000|date: 2010/07/06> + 64782.000|date: 2010/07/07> + 49070.000|date: 2010/07/08> + 36289.000|date: 2010/07/09> + 29558.000|date: 2010/07/12> + 32932.000|date: 2010/07/13> + 40747.000|date: 2010/07/14> + 43145.000|date: 2010/07/15> + 49364.000|date: 2010/07/16> + 40282.000|date: 2010/07/19> + 41805.000|date: 2010/07/20> + 39696.000|date: 2010/07/21> + 43731.000|date: 2010/07/22> + 48821.000|date: 2010/07/23> + 35888.000|date: 2010/07/26> + 32438.000|date: 2010/07/27> + 26297.000|date: 2010/07/28> + 57690.000|date: 2010/07/29> + 60775.000|date: 2010/07/30> + 42949.000|date: 2010/08/02> + 29076.000|date: 2010/08/03> + 53031.000|date: 2010/08/04> + 28458.000|date: 2010/08/05> + 49264.000|date: 2010/08/06> + 33216.000|date: 2010/08/09> + 54390.000|date: 2010/08/10> + 87613.000|date: 2010/08/11> + 101677.000|date: 2010/08/12> + 41779.000|date: 2010/08/13> + 46675.000|date: 2010/08/16> + 32742.000|date: 2010/08/17> + 50767.000|date: 2010/08/19> + 31422.000|date: 2010/08/20> open |ticker: JEC> => 46.010|date: 2009/08/21> + 47.150|date: 2009/08/24> + 46.700|date: 2009/08/25> + 45.990|date: 2009/08/26> + 45.070|date: 2009/08/27> + 45.190|date: 2009/08/28> + 44.150|date: 2009/08/31> + 43.720|date: 2009/09/01> + 43.160|date: 2009/09/02> + 43.470|date: 2009/09/03> + 44.160|date: 2009/09/04> + 45.750|date: 2009/09/09> + 46.420|date: 2009/09/10> + 47.100|date: 2009/09/11> + 46.030|date: 2009/09/14> + 46.900|date: 2009/09/15> + 47.090|date: 2009/09/16> + 48.760|date: 2009/09/17> + 49.240|date: 2009/09/18> + 47.890|date: 2009/09/21> + 47.690|date: 2009/09/22> + 47.650|date: 2009/09/23> + 46.820|date: 2009/09/24> + 45.400|date: 2009/09/25> + 45.290|date: 2009/09/28> + 46.360|date: 2009/09/29> + 46.620|date: 2009/09/30> + 45.840|date: 2009/10/01> + 43.610|date: 2009/10/02> + 43.840|date: 2009/10/05> + 44.710|date: 2009/10/06> + 44.300|date: 2009/10/07> + 44.840|date: 2009/10/08> + 44.040|date: 2009/10/09> + 44.430|date: 2009/10/12> + 44.010|date: 2009/10/13> + 44.850|date: 2009/10/14> + 44.940|date: 2009/10/15> + 45.420|date: 2009/10/16> + 46.420|date: 2009/10/19> + 46.140|date: 2009/10/20> + 45.090|date: 2009/10/21> + 45.890|date: 2009/10/22> + 47.120|date: 2009/10/23> + 46.860|date: 2009/10/26> + 46.070|date: 2009/10/27> + 45.530|date: 2009/10/28> + 43.700|date: 2009/11/05> + 43.860|date: 2009/11/06> + 44.340|date: 2009/11/09> + 44.190|date: 2009/11/10> + 44.490|date: 2009/11/11> + 44.490|date: 2009/11/12> + 43.760|date: 2009/11/13> + 44.190|date: 2009/11/16> + 40.890|date: 2009/11/17> + 39.190|date: 2009/11/18> + 37.900|date: 2009/11/19> + 36.380|date: 2009/11/20> + 37.220|date: 2009/11/23> + 36.590|date: 2009/11/24> + 36.060|date: 2009/11/25> + 35.620|date: 2009/11/27> + 36.150|date: 2009/11/30> + 35.410|date: 2009/12/01> + 35.160|date: 2009/12/02> + 35.280|date: 2009/12/03> + 35.210|date: 2009/12/04> + 35.140|date: 2009/12/07> + 34.890|date: 2009/12/08> + 34.190|date: 2009/12/09> + 34.880|date: 2009/12/10> + 34.850|date: 2009/12/11> + 34.990|date: 2009/12/14> + 35.650|date: 2009/12/15> + 37.020|date: 2009/12/16> + 37.010|date: 2009/12/17> + 37.410|date: 2009/12/18> + 38.180|date: 2009/12/21> + 37.670|date: 2009/12/22> + 38.190|date: 2009/12/23> + 38.490|date: 2009/12/24> + 38.650|date: 2009/12/28> + 38.640|date: 2009/12/29> + 38.470|date: 2009/12/30> + 37.950|date: 2009/12/31> + 38.100|date: 2010/01/04> + 38.450|date: 2010/01/05> + 38.850|date: 2010/01/06> + 40.460|date: 2010/01/07> + 41.520|date: 2010/01/08> + 41.970|date: 2010/01/11> + 40.910|date: 2010/01/12> + 41.150|date: 2010/01/13> + 40.920|date: 2010/01/14> + 40.900|date: 2010/01/15> + 40.320|date: 2010/01/19> + 40.200|date: 2010/01/20> + 40.080|date: 2010/01/21> + 39.710|date: 2010/01/22> + 39.880|date: 2010/01/25> + 41.090|date: 2010/01/26> + 39.540|date: 2010/01/27> + 39.690|date: 2010/01/28> + 38.190|date: 2010/01/29> + 38.050|date: 2010/02/01> + 37.220|date: 2010/02/02> + 37.860|date: 2010/02/03> + 37.170|date: 2010/02/04> + 36.220|date: 2010/02/05> + 36.010|date: 2010/02/08> + 36.740|date: 2010/02/09> + 36.720|date: 2010/02/10> + 36.250|date: 2010/02/11> + 36.340|date: 2010/02/12> + 37.000|date: 2010/02/16> + 38.590|date: 2010/02/17> + 38.580|date: 2010/02/18> + 39.110|date: 2010/02/19> + 39.510|date: 2010/02/22> + 39.130|date: 2010/02/23> + 38.810|date: 2010/02/24> + 38.860|date: 2010/02/25> + 39.240|date: 2010/02/26> + 38.910|date: 2010/03/01> + 39.640|date: 2010/03/02> + 39.950|date: 2010/03/03> + 40.350|date: 2010/03/04> + 40.380|date: 2010/03/05> + 41.930|date: 2010/03/08> + 42.870|date: 2010/03/09> + 42.870|date: 2010/03/10> + 42.720|date: 2010/03/11> + 43.450|date: 2010/03/12> + 43.550|date: 2010/03/15> + 43.490|date: 2010/03/16> + 44.150|date: 2010/03/17> + 44.310|date: 2010/03/18> + 43.880|date: 2010/03/19> + 42.940|date: 2010/03/22> + 43.510|date: 2010/03/23> + 44.900|date: 2010/03/24> + 46.110|date: 2010/03/25> + 45.490|date: 2010/03/26> + 45.050|date: 2010/03/29> + 45.610|date: 2010/03/30> + 45.200|date: 2010/03/31> + 45.520|date: 2010/04/01> + 45.970|date: 2010/04/05> + 45.880|date: 2010/04/06> + 45.155|date: 2010/04/07> + 44.090|date: 2010/04/08> + 44.360|date: 2010/04/09> + 47.360|date: 2010/04/12> + 46.710|date: 2010/04/13> + 47.580|date: 2010/04/14> + 47.700|date: 2010/04/15> + 47.770|date: 2010/04/16> + 46.700|date: 2010/04/19> + 47.220|date: 2010/04/20> + 47.660|date: 2010/04/21> + 47.710|date: 2010/04/22> + 48.900|date: 2010/04/23> + 49.605|date: 2010/04/26> + 46.900|date: 2010/04/27> + 47.860|date: 2010/04/28> + 49.050|date: 2010/04/29> + 50.120|date: 2010/04/30> + 48.660|date: 2010/05/03> + 48.360|date: 2010/05/04> + 46.000|date: 2010/05/05> + 45.370|date: 2010/05/06> + 43.890|date: 2010/05/07> + 44.390|date: 2010/05/10> + 44.480|date: 2010/05/11> + 45.010|date: 2010/05/12> + 46.710|date: 2010/05/13> + 46.330|date: 2010/05/14> + 46.180|date: 2010/05/17> + 46.440|date: 2010/05/18> + 44.690|date: 2010/05/19> + 42.000|date: 2010/05/20> + 40.150|date: 2010/05/21> + 41.930|date: 2010/05/24> + 39.900|date: 2010/05/25> + 41.130|date: 2010/05/26> + 41.560|date: 2010/05/27> + 42.480|date: 2010/05/28> + 41.410|date: 2010/06/01> + 40.720|date: 2010/06/02> + 43.240|date: 2010/06/03> + 42.110|date: 2010/06/04> + 39.720|date: 2010/06/07> + 38.730|date: 2010/06/08> + 39.750|date: 2010/06/09> + 40.650|date: 2010/06/10> + 40.520|date: 2010/06/11> + 41.670|date: 2010/06/14> + 41.210|date: 2010/06/15> + 41.460|date: 2010/06/16> + 41.930|date: 2010/06/17> + 41.590|date: 2010/06/18> + 42.230|date: 2010/06/21> + 41.670|date: 2010/06/22> + 40.770|date: 2010/06/23> + 40.230|date: 2010/06/24> + 39.570|date: 2010/06/25> + 39.100|date: 2010/06/28> + 38.305|date: 2010/06/29> + 36.610|date: 2010/06/30> + 35.980|date: 2010/07/01> + 35.840|date: 2010/07/02> + 36.350|date: 2010/07/06> + 36.050|date: 2010/07/07> + 37.510|date: 2010/07/08> + 37.490|date: 2010/07/09> + 37.700|date: 2010/07/12> + 37.830|date: 2010/07/13> + 38.410|date: 2010/07/14> + 38.470|date: 2010/07/15> + 37.310|date: 2010/07/16> + 36.710|date: 2010/07/19> + 35.980|date: 2010/07/20> + 37.810|date: 2010/07/21> + 37.670|date: 2010/07/22> + 38.590|date: 2010/07/23> + 39.790|date: 2010/07/26> + 39.150|date: 2010/07/27> + 37.130|date: 2010/07/28> + 36.340|date: 2010/07/29> + 35.620|date: 2010/07/30> + 37.250|date: 2010/08/02> + 37.450|date: 2010/08/03> + 37.270|date: 2010/08/04> + 36.790|date: 2010/08/05> + 36.110|date: 2010/08/06> + 36.920|date: 2010/08/09> + 36.250|date: 2010/08/10> + 35.740|date: 2010/08/11> + 34.750|date: 2010/08/12> + 35.000|date: 2010/08/13> + 34.970|date: 2010/08/16> + 35.480|date: 2010/08/17> + 35.840|date: 2010/08/19> + 35.470|date: 2010/08/20> high |ticker: JEC> => 47.000|date: 2009/08/21> + 47.750|date: 2009/08/24> + 47.610|date: 2009/08/25> + 46.070|date: 2009/08/26> + 45.170|date: 2009/08/27> + 45.740|date: 2009/08/28> + 44.150|date: 2009/08/31> + 45.070|date: 2009/09/01> + 43.590|date: 2009/09/02> + 44.260|date: 2009/09/03> + 45.150|date: 2009/09/04> + 46.770|date: 2009/09/09> + 46.980|date: 2009/09/10> + 47.500|date: 2009/09/11> + 46.990|date: 2009/09/14> + 47.060|date: 2009/09/15> + 48.920|date: 2009/09/16> + 49.730|date: 2009/09/17> + 49.450|date: 2009/09/18> + 48.140|date: 2009/09/21> + 48.120|date: 2009/09/22> + 47.840|date: 2009/09/23> + 46.870|date: 2009/09/24> + 45.760|date: 2009/09/25> + 46.480|date: 2009/09/28> + 47.080|date: 2009/09/29> + 46.960|date: 2009/09/30> + 46.100|date: 2009/10/01> + 44.450|date: 2009/10/02> + 44.320|date: 2009/10/05> + 45.370|date: 2009/10/06> + 44.810|date: 2009/10/07> + 45.110|date: 2009/10/08> + 44.380|date: 2009/10/09> + 44.590|date: 2009/10/12> + 44.600|date: 2009/10/13> + 45.130|date: 2009/10/14> + 46.160|date: 2009/10/15> + 46.570|date: 2009/10/16> + 46.430|date: 2009/10/19> + 46.200|date: 2009/10/20> + 46.530|date: 2009/10/21> + 47.490|date: 2009/10/22> + 47.540|date: 2009/10/23> + 47.900|date: 2009/10/26> + 46.460|date: 2009/10/27> + 45.690|date: 2009/10/28> + 44.620|date: 2009/11/05> + 44.570|date: 2009/11/06> + 45.330|date: 2009/11/09> + 44.590|date: 2009/11/10> + 44.930|date: 2009/11/11> + 44.750|date: 2009/11/12> + 44.860|date: 2009/11/13> + 46.180|date: 2009/11/16> + 40.910|date: 2009/11/17> + 39.300|date: 2009/11/18> + 37.940|date: 2009/11/19> + 36.900|date: 2009/11/20> + 37.290|date: 2009/11/23> + 36.730|date: 2009/11/24> + 36.840|date: 2009/11/25> + 36.150|date: 2009/11/27> + 36.630|date: 2009/11/30> + 35.600|date: 2009/12/01> + 35.710|date: 2009/12/02> + 35.770|date: 2009/12/03> + 35.720|date: 2009/12/04> + 35.250|date: 2009/12/07> + 34.890|date: 2009/12/08> + 34.600|date: 2009/12/09> + 34.980|date: 2009/12/10> + 34.850|date: 2009/12/11> + 35.670|date: 2009/12/14> + 37.040|date: 2009/12/15> + 37.590|date: 2009/12/16> + 37.230|date: 2009/12/17> + 38.040|date: 2009/12/18> + 38.180|date: 2009/12/21> + 38.430|date: 2009/12/22> + 38.520|date: 2009/12/23> + 38.990|date: 2009/12/24> + 38.970|date: 2009/12/28> + 38.760|date: 2009/12/29> + 38.470|date: 2009/12/30> + 38.240|date: 2009/12/31> + 38.460|date: 2010/01/04> + 39.000|date: 2010/01/05> + 40.300|date: 2010/01/06> + 41.940|date: 2010/01/07> + 42.080|date: 2010/01/08> + 42.220|date: 2010/01/11> + 41.390|date: 2010/01/12> + 41.420|date: 2010/01/13> + 41.360|date: 2010/01/14> + 41.310|date: 2010/01/15> + 40.590|date: 2010/01/19> + 40.250|date: 2010/01/20> + 40.300|date: 2010/01/21> + 40.442|date: 2010/01/22> + 40.280|date: 2010/01/25> + 41.090|date: 2010/01/26> + 39.900|date: 2010/01/27> + 39.740|date: 2010/01/28> + 39.190|date: 2010/01/29> + 38.380|date: 2010/02/01> + 37.900|date: 2010/02/02> + 38.450|date: 2010/02/03> + 37.380|date: 2010/02/04> + 36.300|date: 2010/02/05> + 36.850|date: 2010/02/08> + 37.110|date: 2010/02/09> + 36.840|date: 2010/02/10> + 36.860|date: 2010/02/11> + 36.570|date: 2010/02/12> + 38.360|date: 2010/02/16> + 38.810|date: 2010/02/17> + 39.440|date: 2010/02/18> + 39.500|date: 2010/02/19> + 39.680|date: 2010/02/22> + 39.260|date: 2010/02/23> + 39.710|date: 2010/02/24> + 39.450|date: 2010/02/25> + 39.480|date: 2010/02/26> + 39.710|date: 2010/03/01> + 39.960|date: 2010/03/02> + 40.800|date: 2010/03/03> + 40.560|date: 2010/03/04> + 41.440|date: 2010/03/05> + 42.970|date: 2010/03/08> + 43.500|date: 2010/03/09> + 43.260|date: 2010/03/10> + 43.365|date: 2010/03/11> + 43.690|date: 2010/03/12> + 43.640|date: 2010/03/15> + 44.000|date: 2010/03/16> + 45.040|date: 2010/03/17> + 44.430|date: 2010/03/18> + 44.210|date: 2010/03/19> + 43.605|date: 2010/03/22> + 44.370|date: 2010/03/23> + 46.130|date: 2010/03/24> + 46.300|date: 2010/03/25> + 45.600|date: 2010/03/26> + 45.740|date: 2010/03/29> + 45.870|date: 2010/03/30> + 45.510|date: 2010/03/31> + 46.070|date: 2010/04/01> + 46.400|date: 2010/04/05> + 46.260|date: 2010/04/06> + 45.690|date: 2010/04/07> + 44.430|date: 2010/04/08> + 48.280|date: 2010/04/09> + 47.360|date: 2010/04/12> + 47.480|date: 2010/04/13> + 47.940|date: 2010/04/14> + 48.240|date: 2010/04/15> + 47.800|date: 2010/04/16> + 47.190|date: 2010/04/19> + 47.850|date: 2010/04/20> + 48.340|date: 2010/04/21> + 48.900|date: 2010/04/22> + 49.440|date: 2010/04/23> + 49.700|date: 2010/04/26> + 50.680|date: 2010/04/27> + 49.160|date: 2010/04/28> + 50.020|date: 2010/04/29> + 50.200|date: 2010/04/30> + 49.290|date: 2010/05/03> + 48.750|date: 2010/05/04> + 46.390|date: 2010/05/05> + 46.330|date: 2010/05/06> + 44.250|date: 2010/05/07> + 45.810|date: 2010/05/10> + 45.856|date: 2010/05/11> + 46.870|date: 2010/05/12> + 47.420|date: 2010/05/13> + 46.340|date: 2010/05/14> + 46.730|date: 2010/05/17> + 47.200|date: 2010/05/18> + 44.920|date: 2010/05/19> + 42.090|date: 2010/05/20> + 42.300|date: 2010/05/21> + 41.960|date: 2010/05/24> + 40.660|date: 2010/05/25> + 41.780|date: 2010/05/26> + 42.460|date: 2010/05/27> + 42.480|date: 2010/05/28> + 41.900|date: 2010/06/01> + 42.580|date: 2010/06/02> + 43.920|date: 2010/06/03> + 42.300|date: 2010/06/04> + 40.000|date: 2010/06/07> + 39.500|date: 2010/06/08> + 40.980|date: 2010/06/09> + 41.200|date: 2010/06/10> + 40.990|date: 2010/06/11> + 41.990|date: 2010/06/14> + 41.870|date: 2010/06/15> + 42.260|date: 2010/06/16> + 41.980|date: 2010/06/17> + 41.703|date: 2010/06/18> + 42.840|date: 2010/06/21> + 42.200|date: 2010/06/22> + 40.800|date: 2010/06/23> + 40.410|date: 2010/06/24> + 39.870|date: 2010/06/25> + 39.280|date: 2010/06/28> + 38.460|date: 2010/06/29> + 37.470|date: 2010/06/30> + 36.092|date: 2010/07/01> + 36.069|date: 2010/07/02> + 36.820|date: 2010/07/06> + 37.370|date: 2010/07/07> + 37.780|date: 2010/07/08> + 38.060|date: 2010/07/09> + 37.890|date: 2010/07/12> + 38.870|date: 2010/07/13> + 38.670|date: 2010/07/14> + 38.520|date: 2010/07/15> + 37.350|date: 2010/07/16> + 36.740|date: 2010/07/19> + 37.680|date: 2010/07/20> + 37.840|date: 2010/07/21> + 38.820|date: 2010/07/22> + 39.360|date: 2010/07/23> + 40.000|date: 2010/07/26> + 39.150|date: 2010/07/27> + 37.190|date: 2010/07/28> + 36.380|date: 2010/07/29> + 36.740|date: 2010/07/30> + 37.710|date: 2010/08/02> + 37.720|date: 2010/08/03> + 37.570|date: 2010/08/04> + 37.180|date: 2010/08/05> + 36.740|date: 2010/08/06> + 36.980|date: 2010/08/09> + 36.660|date: 2010/08/10> + 35.740|date: 2010/08/11> + 35.400|date: 2010/08/12> + 35.500|date: 2010/08/13> + 35.500|date: 2010/08/16> + 36.390|date: 2010/08/17> + 36.000|date: 2010/08/19> + 35.760|date: 2010/08/20> low |ticker: JEC> => 46.010|date: 2009/08/21> + 46.500|date: 2009/08/24> + 46.200|date: 2009/08/25> + 44.480|date: 2009/08/26> + 43.750|date: 2009/08/27> + 44.290|date: 2009/08/28> + 43.105|date: 2009/08/31> + 42.910|date: 2009/09/01> + 42.900|date: 2009/09/02> + 43.340|date: 2009/09/03> + 44.000|date: 2009/09/04> + 45.460|date: 2009/09/09> + 45.920|date: 2009/09/10> + 46.040|date: 2009/09/11> + 45.520|date: 2009/09/14> + 45.720|date: 2009/09/15> + 46.810|date: 2009/09/16> + 48.132|date: 2009/09/17> + 48.230|date: 2009/09/18> + 46.770|date: 2009/09/21> + 47.430|date: 2009/09/22> + 46.490|date: 2009/09/23> + 45.130|date: 2009/09/24> + 44.800|date: 2009/09/25> + 45.210|date: 2009/09/28> + 46.120|date: 2009/09/29> + 45.060|date: 2009/09/30> + 44.200|date: 2009/10/01> + 43.350|date: 2009/10/02> + 43.350|date: 2009/10/05> + 44.400|date: 2009/10/06> + 43.565|date: 2009/10/07> + 43.730|date: 2009/10/08> + 43.620|date: 2009/10/09> + 43.890|date: 2009/10/12> + 43.530|date: 2009/10/13> + 44.250|date: 2009/10/14> + 44.430|date: 2009/10/15> + 45.020|date: 2009/10/16> + 45.680|date: 2009/10/19> + 44.880|date: 2009/10/20> + 45.090|date: 2009/10/21> + 45.190|date: 2009/10/22> + 46.410|date: 2009/10/23> + 45.903|date: 2009/10/26> + 45.580|date: 2009/10/27> + 43.050|date: 2009/10/28> + 43.631|date: 2009/11/05> + 43.290|date: 2009/11/06> + 44.340|date: 2009/11/09> + 43.500|date: 2009/11/10> + 44.030|date: 2009/11/11> + 43.670|date: 2009/11/12> + 43.420|date: 2009/11/13> + 44.190|date: 2009/11/16> + 38.440|date: 2009/11/17> + 37.890|date: 2009/11/18> + 36.050|date: 2009/11/19> + 35.780|date: 2009/11/20> + 35.860|date: 2009/11/23> + 35.800|date: 2009/11/24> + 35.990|date: 2009/11/25> + 34.650|date: 2009/11/27> + 34.620|date: 2009/11/30> + 35.000|date: 2009/12/01> + 35.000|date: 2009/12/02> + 34.670|date: 2009/12/03> + 33.900|date: 2009/12/04> + 34.600|date: 2009/12/07> + 33.700|date: 2009/12/08> + 33.700|date: 2009/12/09> + 34.300|date: 2009/12/10> + 34.300|date: 2009/12/11> + 34.500|date: 2009/12/14> + 35.430|date: 2009/12/15> + 36.890|date: 2009/12/16> + 36.750|date: 2009/12/17> + 37.260|date: 2009/12/18> + 37.420|date: 2009/12/21> + 37.630|date: 2009/12/22> + 37.910|date: 2009/12/23> + 38.480|date: 2009/12/24> + 38.360|date: 2009/12/28> + 38.410|date: 2009/12/29> + 37.750|date: 2009/12/30> + 37.570|date: 2009/12/31> + 37.930|date: 2010/01/04> + 38.230|date: 2010/01/05> + 38.800|date: 2010/01/06> + 40.435|date: 2010/01/07> + 41.420|date: 2010/01/08> + 41.260|date: 2010/01/11> + 40.330|date: 2010/01/12> + 40.020|date: 2010/01/13> + 40.675|date: 2010/01/14> + 40.040|date: 2010/01/15> + 40.040|date: 2010/01/19> + 39.600|date: 2010/01/20> + 39.370|date: 2010/01/21> + 39.181|date: 2010/01/22> + 39.550|date: 2010/01/25> + 38.890|date: 2010/01/26> + 38.760|date: 2010/01/27> + 37.880|date: 2010/01/28> + 37.680|date: 2010/01/29> + 37.920|date: 2010/02/01> + 36.800|date: 2010/02/02> + 37.360|date: 2010/02/03> + 36.170|date: 2010/02/04> + 35.020|date: 2010/02/05> + 35.390|date: 2010/02/08> + 36.180|date: 2010/02/09> + 36.071|date: 2010/02/10> + 36.060|date: 2010/02/11> + 35.870|date: 2010/02/12> + 36.850|date: 2010/02/16> + 38.190|date: 2010/02/17> + 38.580|date: 2010/02/18> + 38.860|date: 2010/02/19> + 39.111|date: 2010/02/22> + 38.550|date: 2010/02/23> + 38.810|date: 2010/02/24> + 38.440|date: 2010/02/25> + 38.710|date: 2010/02/26> + 38.910|date: 2010/03/01> + 39.530|date: 2010/03/02> + 39.880|date: 2010/03/03> + 40.030|date: 2010/03/04> + 40.380|date: 2010/03/05> + 41.850|date: 2010/03/08> + 42.390|date: 2010/03/09> + 42.730|date: 2010/03/10> + 42.380|date: 2010/03/11> + 43.130|date: 2010/03/12> + 42.730|date: 2010/03/15> + 43.260|date: 2010/03/16> + 44.150|date: 2010/03/17> + 43.410|date: 2010/03/18> + 42.980|date: 2010/03/19> + 42.730|date: 2010/03/22> + 43.350|date: 2010/03/23> + 44.900|date: 2010/03/24> + 45.300|date: 2010/03/25> + 44.630|date: 2010/03/26> + 44.940|date: 2010/03/29> + 45.140|date: 2010/03/30> + 45.000|date: 2010/03/31> + 45.429|date: 2010/04/01> + 45.780|date: 2010/04/05> + 45.275|date: 2010/04/06> + 43.870|date: 2010/04/07> + 43.830|date: 2010/04/08> + 44.180|date: 2010/04/09> + 46.440|date: 2010/04/12> + 46.620|date: 2010/04/13> + 47.120|date: 2010/04/14> + 47.500|date: 2010/04/15> + 46.250|date: 2010/04/16> + 46.110|date: 2010/04/19> + 46.760|date: 2010/04/20> + 47.400|date: 2010/04/21> + 46.920|date: 2010/04/22> + 48.490|date: 2010/04/23> + 48.200|date: 2010/04/26> + 46.080|date: 2010/04/27> + 47.860|date: 2010/04/28> + 48.850|date: 2010/04/29> + 48.120|date: 2010/04/30> + 48.160|date: 2010/05/03> + 46.210|date: 2010/05/04> + 45.020|date: 2010/05/05> + 41.150|date: 2010/05/06> + 41.400|date: 2010/05/07> + 44.240|date: 2010/05/10> + 43.950|date: 2010/05/11> + 45.000|date: 2010/05/12> + 46.220|date: 2010/05/13> + 45.180|date: 2010/05/14> + 44.640|date: 2010/05/17> + 44.880|date: 2010/05/18> + 42.290|date: 2010/05/19> + 40.500|date: 2010/05/20> + 40.000|date: 2010/05/21> + 40.720|date: 2010/05/24> + 39.330|date: 2010/05/25> + 40.370|date: 2010/05/26> + 41.380|date: 2010/05/27> + 41.370|date: 2010/05/28> + 40.120|date: 2010/06/01> + 40.070|date: 2010/06/02> + 42.820|date: 2010/06/03> + 40.050|date: 2010/06/04> + 38.420|date: 2010/06/07> + 38.360|date: 2010/06/08> + 39.370|date: 2010/06/09> + 40.370|date: 2010/06/10> + 40.015|date: 2010/06/11> + 40.650|date: 2010/06/14> + 40.760|date: 2010/06/15> + 41.370|date: 2010/06/16> + 40.880|date: 2010/06/17> + 41.250|date: 2010/06/18> + 41.430|date: 2010/06/21> + 40.510|date: 2010/06/22> + 39.460|date: 2010/06/23> + 39.240|date: 2010/06/24> + 38.960|date: 2010/06/25> + 38.570|date: 2010/06/28> + 36.540|date: 2010/06/29> + 36.370|date: 2010/06/30> + 34.910|date: 2010/07/01> + 35.010|date: 2010/07/02> + 35.601|date: 2010/07/06> + 35.920|date: 2010/07/07> + 36.820|date: 2010/07/08> + 37.070|date: 2010/07/09> + 37.160|date: 2010/07/12> + 37.830|date: 2010/07/13> + 38.040|date: 2010/07/14> + 37.057|date: 2010/07/15> + 36.140|date: 2010/07/16> + 35.950|date: 2010/07/19> + 35.980|date: 2010/07/20> + 36.740|date: 2010/07/21> + 37.670|date: 2010/07/22> + 38.300|date: 2010/07/23> + 39.080|date: 2010/07/26> + 36.870|date: 2010/07/27> + 35.610|date: 2010/07/28> + 35.920|date: 2010/07/29> + 35.310|date: 2010/07/30> + 36.850|date: 2010/08/02> + 36.960|date: 2010/08/03> + 36.850|date: 2010/08/04> + 36.350|date: 2010/08/05> + 35.700|date: 2010/08/06> + 36.340|date: 2010/08/09> + 35.930|date: 2010/08/10> + 35.090|date: 2010/08/11> + 34.650|date: 2010/08/12> + 34.960|date: 2010/08/13> + 34.750|date: 2010/08/16> + 35.290|date: 2010/08/17> + 35.470|date: 2010/08/19> + 35.220|date: 2010/08/20> close |ticker: JEC> => 46.790|date: 2009/08/21> + 46.680|date: 2009/08/24> + 46.400|date: 2009/08/25> + 45.100|date: 2009/08/26> + 44.800|date: 2009/08/27> + 44.650|date: 2009/08/28> + 43.980|date: 2009/08/31> + 43.370|date: 2009/09/01> + 43.230|date: 2009/09/02> + 44.180|date: 2009/09/03> + 44.850|date: 2009/09/04> + 46.420|date: 2009/09/09> + 46.980|date: 2009/09/10> + 46.640|date: 2009/09/11> + 46.740|date: 2009/09/14> + 46.900|date: 2009/09/15> + 48.840|date: 2009/09/16> + 48.890|date: 2009/09/17> + 48.530|date: 2009/09/18> + 47.170|date: 2009/09/21> + 47.580|date: 2009/09/22> + 46.560|date: 2009/09/23> + 45.680|date: 2009/09/24> + 45.160|date: 2009/09/25> + 46.280|date: 2009/09/28> + 46.510|date: 2009/09/29> + 45.950|date: 2009/09/30> + 44.280|date: 2009/10/01> + 43.510|date: 2009/10/02> + 44.180|date: 2009/10/05> + 44.770|date: 2009/10/06> + 44.170|date: 2009/10/07> + 44.010|date: 2009/10/08> + 44.090|date: 2009/10/09> + 44.080|date: 2009/10/12> + 44.450|date: 2009/10/13> + 45.080|date: 2009/10/14> + 45.880|date: 2009/10/15> + 46.170|date: 2009/10/16> + 46.050|date: 2009/10/19> + 45.430|date: 2009/10/20> + 45.790|date: 2009/10/21> + 47.150|date: 2009/10/22> + 46.920|date: 2009/10/23> + 45.990|date: 2009/10/26> + 45.890|date: 2009/10/27> + 43.100|date: 2009/10/28> + 44.270|date: 2009/11/05> + 43.810|date: 2009/11/06> + 45.290|date: 2009/11/09> + 44.000|date: 2009/11/10> + 44.570|date: 2009/11/11> + 43.760|date: 2009/11/12> + 43.950|date: 2009/11/13> + 45.490|date: 2009/11/16> + 38.880|date: 2009/11/17> + 38.040|date: 2009/11/18> + 36.560|date: 2009/11/19> + 36.590|date: 2009/11/20> + 36.420|date: 2009/11/23> + 35.980|date: 2009/11/24> + 36.610|date: 2009/11/25> + 35.580|date: 2009/11/27> + 34.990|date: 2009/11/30> + 35.080|date: 2009/12/01> + 35.230|date: 2009/12/02> + 34.710|date: 2009/12/03> + 34.940|date: 2009/12/04> + 34.900|date: 2009/12/07> + 34.020|date: 2009/12/08> + 34.590|date: 2009/12/09> + 34.660|date: 2009/12/10> + 34.570|date: 2009/12/11> + 35.610|date: 2009/12/14> + 36.730|date: 2009/12/15> + 37.200|date: 2009/12/16> + 37.090|date: 2009/12/17> + 37.740|date: 2009/12/18> + 37.740|date: 2009/12/21> + 38.140|date: 2009/12/22> + 38.480|date: 2009/12/23> + 38.680|date: 2009/12/24> + 38.490|date: 2009/12/28> + 38.490|date: 2009/12/29> + 37.920|date: 2009/12/30> + 37.610|date: 2009/12/31> + 38.450|date: 2010/01/04> + 38.960|date: 2010/01/05> + 40.250|date: 2010/01/06> + 41.840|date: 2010/01/07> + 41.740|date: 2010/01/08> + 41.310|date: 2010/01/11> + 41.190|date: 2010/01/12> + 40.930|date: 2010/01/13> + 41.090|date: 2010/01/14> + 40.270|date: 2010/01/15> + 40.590|date: 2010/01/19> + 40.140|date: 2010/01/20> + 39.900|date: 2010/01/21> + 39.660|date: 2010/01/22> + 39.950|date: 2010/01/25> + 38.940|date: 2010/01/26> + 39.420|date: 2010/01/27> + 38.080|date: 2010/01/28> + 37.790|date: 2010/01/29> + 38.310|date: 2010/02/01> + 37.350|date: 2010/02/02> + 37.570|date: 2010/02/03> + 36.180|date: 2010/02/04> + 35.930|date: 2010/02/05> + 36.230|date: 2010/02/08> + 36.700|date: 2010/02/09> + 36.290|date: 2010/02/10> + 36.800|date: 2010/02/11> + 36.500|date: 2010/02/12> + 38.270|date: 2010/02/16> + 38.740|date: 2010/02/17> + 39.360|date: 2010/02/18> + 39.320|date: 2010/02/19> + 39.320|date: 2010/02/22> + 38.870|date: 2010/02/23> + 39.470|date: 2010/02/24> + 39.400|date: 2010/02/25> + 38.800|date: 2010/02/26> + 39.430|date: 2010/03/01> + 39.870|date: 2010/03/02> + 40.310|date: 2010/03/03> + 40.190|date: 2010/03/04> + 41.440|date: 2010/03/05> + 42.010|date: 2010/03/08> + 42.850|date: 2010/03/09> + 42.900|date: 2010/03/10> + 43.250|date: 2010/03/11> + 43.550|date: 2010/03/12> + 43.430|date: 2010/03/15> + 43.970|date: 2010/03/16> + 44.430|date: 2010/03/17> + 43.850|date: 2010/03/18> + 43.100|date: 2010/03/19> + 43.400|date: 2010/03/22> + 44.240|date: 2010/03/23> + 45.970|date: 2010/03/24> + 45.410|date: 2010/03/25> + 44.870|date: 2010/03/26> + 45.650|date: 2010/03/29> + 45.410|date: 2010/03/30> + 45.190|date: 2010/03/31> + 45.770|date: 2010/04/01> + 46.170|date: 2010/04/05> + 45.410|date: 2010/04/06> + 44.370|date: 2010/04/07> + 44.280|date: 2010/04/08> + 47.610|date: 2010/04/09> + 46.740|date: 2010/04/12> + 47.350|date: 2010/04/13> + 47.860|date: 2010/04/14> + 47.910|date: 2010/04/15> + 46.900|date: 2010/04/16> + 46.770|date: 2010/04/19> + 47.570|date: 2010/04/20> + 48.130|date: 2010/04/21> + 48.850|date: 2010/04/22> + 49.210|date: 2010/04/23> + 48.670|date: 2010/04/26> + 47.460|date: 2010/04/27> + 48.380|date: 2010/04/28> + 49.970|date: 2010/04/29> + 48.220|date: 2010/04/30> + 49.130|date: 2010/05/03> + 46.480|date: 2010/05/04> + 45.710|date: 2010/05/05> + 44.270|date: 2010/05/06> + 42.350|date: 2010/05/07> + 45.160|date: 2010/05/10> + 44.740|date: 2010/05/11> + 46.800|date: 2010/05/12> + 46.690|date: 2010/05/13> + 46.110|date: 2010/05/14> + 45.890|date: 2010/05/17> + 45.050|date: 2010/05/18> + 43.070|date: 2010/05/19> + 40.790|date: 2010/05/20> + 42.060|date: 2010/05/21> + 40.800|date: 2010/05/24> + 40.640|date: 2010/05/25> + 40.470|date: 2010/05/26> + 42.430|date: 2010/05/27> + 41.760|date: 2010/05/28> + 40.230|date: 2010/06/01> + 42.580|date: 2010/06/02> + 43.700|date: 2010/06/03> + 40.140|date: 2010/06/04> + 38.540|date: 2010/06/07> + 39.380|date: 2010/06/08> + 39.620|date: 2010/06/09> + 41.150|date: 2010/06/10> + 40.820|date: 2010/06/11> + 40.780|date: 2010/06/14> + 41.790|date: 2010/06/15> + 41.800|date: 2010/06/16> + 41.530|date: 2010/06/17> + 41.620|date: 2010/06/18> + 41.660|date: 2010/06/21> + 40.630|date: 2010/06/22> + 40.410|date: 2010/06/23> + 39.360|date: 2010/06/24> + 39.500|date: 2010/06/25> + 38.870|date: 2010/06/28> + 36.910|date: 2010/06/29> + 36.440|date: 2010/06/30> + 35.850|date: 2010/07/01> + 35.430|date: 2010/07/02> + 36.070|date: 2010/07/06> + 37.310|date: 2010/07/07> + 37.370|date: 2010/07/08> + 37.970|date: 2010/07/09> + 37.360|date: 2010/07/12> + 38.660|date: 2010/07/13> + 38.480|date: 2010/07/14> + 37.730|date: 2010/07/15> + 36.190|date: 2010/07/16> + 36.510|date: 2010/07/19> + 37.610|date: 2010/07/20> + 36.950|date: 2010/07/21> + 38.590|date: 2010/07/22> + 39.300|date: 2010/07/23> + 39.970|date: 2010/07/26> + 37.090|date: 2010/07/27> + 36.130|date: 2010/07/28> + 35.980|date: 2010/07/29> + 36.570|date: 2010/07/30> + 37.670|date: 2010/08/02> + 37.230|date: 2010/08/03> + 37.030|date: 2010/08/04> + 36.530|date: 2010/08/05> + 36.710|date: 2010/08/06> + 36.830|date: 2010/08/09> + 36.450|date: 2010/08/10> + 35.150|date: 2010/08/11> + 35.100|date: 2010/08/12> + 35.160|date: 2010/08/13> + 35.070|date: 2010/08/16> + 35.660|date: 2010/08/17> + 35.780|date: 2010/08/19> + 35.400|date: 2010/08/20> volume |ticker: JEC> => 19594.000|date: 2009/08/21> + 12144.000|date: 2009/08/24> + 16017.000|date: 2009/08/25> + 23457.000|date: 2009/08/26> + 14722.000|date: 2009/08/27> + 11901.000|date: 2009/08/28> + 11977.000|date: 2009/08/31> + 19637.000|date: 2009/09/01> + 18688.000|date: 2009/09/02> + 13723.000|date: 2009/09/03> + 16159.000|date: 2009/09/04> + 12845.000|date: 2009/09/09> + 8087.000|date: 2009/09/10> + 12333.000|date: 2009/09/11> + 8950.000|date: 2009/09/14> + 19089.000|date: 2009/09/15> + 20179.000|date: 2009/09/16> + 17631.000|date: 2009/09/17> + 13732.000|date: 2009/09/18> + 12266.000|date: 2009/09/21> + 10856.000|date: 2009/09/22> + 8925.000|date: 2009/09/23> + 17452.000|date: 2009/09/24> + 11624.000|date: 2009/09/25> + 7319.000|date: 2009/09/28> + 7631.000|date: 2009/09/29> + 12399.000|date: 2009/09/30> + 10626.000|date: 2009/10/01> + 9507.000|date: 2009/10/02> + 9479.000|date: 2009/10/05> + 14485.000|date: 2009/10/06> + 17150.000|date: 2009/10/07> + 18370.000|date: 2009/10/08> + 10479.000|date: 2009/10/09> + 7101.000|date: 2009/10/12> + 12346.000|date: 2009/10/13> + 13468.000|date: 2009/10/14> + 23382.000|date: 2009/10/15> + 16898.000|date: 2009/10/16> + 13121.000|date: 2009/10/19> + 11588.000|date: 2009/10/20> + 16471.000|date: 2009/10/21> + 20297.000|date: 2009/10/22> + 17178.000|date: 2009/10/23> + 18081.000|date: 2009/10/26> + 11198.000|date: 2009/10/27> + 20413.000|date: 2009/10/28> + 9153.000|date: 2009/11/05> + 8702.000|date: 2009/11/06> + 8377.000|date: 2009/11/09> + 18372.000|date: 2009/11/10> + 10638.000|date: 2009/11/11> + 9835.000|date: 2009/11/12> + 16174.000|date: 2009/11/13> + 22417.000|date: 2009/11/16> + 126217.000|date: 2009/11/17> + 62533.000|date: 2009/11/18> + 70370.000|date: 2009/11/19> + 47568.000|date: 2009/11/20> + 39997.000|date: 2009/11/23> + 28782.000|date: 2009/11/24> + 29329.000|date: 2009/11/25> + 18504.000|date: 2009/11/27> + 28985.000|date: 2009/11/30> + 25966.000|date: 2009/12/01> + 24527.000|date: 2009/12/02> + 26968.000|date: 2009/12/03> + 30661.000|date: 2009/12/04> + 17656.000|date: 2009/12/07> + 38855.000|date: 2009/12/08> + 27131.000|date: 2009/12/09> + 27331.000|date: 2009/12/10> + 13281.000|date: 2009/12/11> + 24742.000|date: 2009/12/14> + 37931.000|date: 2009/12/15> + 59470.000|date: 2009/12/16> + 23188.000|date: 2009/12/17> + 29301.000|date: 2009/12/18> + 17215.000|date: 2009/12/21> + 16013.000|date: 2009/12/22> + 18153.000|date: 2009/12/23> + 5965.000|date: 2009/12/24> + 10961.000|date: 2009/12/28> + 9651.000|date: 2009/12/29> + 10939.000|date: 2009/12/30> + 10460.000|date: 2009/12/31> + 17284.000|date: 2010/01/04> + 15102.000|date: 2010/01/05> + 25796.000|date: 2010/01/06> + 34675.000|date: 2010/01/07> + 19176.000|date: 2010/01/08> + 15104.000|date: 2010/01/11> + 15583.000|date: 2010/01/12> + 15923.000|date: 2010/01/13> + 10566.000|date: 2010/01/14> + 15575.000|date: 2010/01/15> + 14880.000|date: 2010/01/19> + 20658.000|date: 2010/01/20> + 31641.000|date: 2010/01/21> + 35113.000|date: 2010/01/22> + 25945.000|date: 2010/01/25> + 23597.000|date: 2010/01/26> + 24510.000|date: 2010/01/27> + 22873.000|date: 2010/01/28> + 17930.000|date: 2010/01/29> + 18520.000|date: 2010/02/01> + 32224.000|date: 2010/02/02> + 18715.000|date: 2010/02/03> + 17500.000|date: 2010/02/04> + 23398.000|date: 2010/02/05> + 19740.000|date: 2010/02/08> + 17837.000|date: 2010/02/09> + 13260.000|date: 2010/02/10> + 15059.000|date: 2010/02/11> + 13144.000|date: 2010/02/12> + 22953.000|date: 2010/02/16> + 13430.000|date: 2010/02/17> + 9807.000|date: 2010/02/18> + 13837.000|date: 2010/02/19> + 8895.000|date: 2010/02/22> + 17646.000|date: 2010/02/23> + 17087.000|date: 2010/02/24> + 13173.000|date: 2010/02/25> + 18613.000|date: 2010/02/26> + 11884.000|date: 2010/03/01> + 14743.000|date: 2010/03/02> + 16523.000|date: 2010/03/03> + 9516.000|date: 2010/03/04> + 18354.000|date: 2010/03/05> + 19697.000|date: 2010/03/08> + 22693.000|date: 2010/03/09> + 13656.000|date: 2010/03/10> + 11703.000|date: 2010/03/11> + 8888.000|date: 2010/03/12> + 9970.000|date: 2010/03/15> + 11044.000|date: 2010/03/16> + 18851.000|date: 2010/03/17> + 11846.000|date: 2010/03/18> + 16867.000|date: 2010/03/19> + 8542.000|date: 2010/03/22> + 11121.000|date: 2010/03/23> + 34284.000|date: 2010/03/24> + 15948.000|date: 2010/03/25> + 12568.000|date: 2010/03/26> + 11408.000|date: 2010/03/29> + 12312.000|date: 2010/03/30> + 10306.000|date: 2010/03/31> + 10521.000|date: 2010/04/01> + 11687.000|date: 2010/04/05> + 26147.000|date: 2010/04/06> + 27867.000|date: 2010/04/07> + 18456.000|date: 2010/04/08> + 97657.000|date: 2010/04/09> + 21660.000|date: 2010/04/12> + 20092.000|date: 2010/04/13> + 12157.000|date: 2010/04/14> + 9562.000|date: 2010/04/15> + 17834.000|date: 2010/04/16> + 13834.000|date: 2010/04/19> + 10649.000|date: 2010/04/20> + 11225.000|date: 2010/04/21> + 12029.000|date: 2010/04/22> + 12761.000|date: 2010/04/23> + 18374.000|date: 2010/04/26> + 38415.000|date: 2010/04/27> + 17451.000|date: 2010/04/28> + 15576.000|date: 2010/04/29> + 18082.000|date: 2010/04/30> + 16006.000|date: 2010/05/03> + 29046.000|date: 2010/05/04> + 21662.000|date: 2010/05/05> + 22778.000|date: 2010/05/06> + 32595.000|date: 2010/05/07> + 23222.000|date: 2010/05/10> + 24780.000|date: 2010/05/11> + 18927.000|date: 2010/05/12> + 20184.000|date: 2010/05/13> + 25902.000|date: 2010/05/14> + 19980.000|date: 2010/05/17> + 14344.000|date: 2010/05/18> + 33422.000|date: 2010/05/19> + 27065.000|date: 2010/05/20> + 23120.000|date: 2010/05/21> + 14502.000|date: 2010/05/24> + 26544.000|date: 2010/05/25> + 14470.000|date: 2010/05/26> + 15446.000|date: 2010/05/27> + 11255.000|date: 2010/05/28> + 13090.000|date: 2010/06/01> + 35015.000|date: 2010/06/02> + 38068.000|date: 2010/06/03> + 26893.000|date: 2010/06/04> + 21906.000|date: 2010/06/07> + 20448.000|date: 2010/06/08> + 15524.000|date: 2010/06/09> + 12794.000|date: 2010/06/10> + 16494.000|date: 2010/06/11> + 12073.000|date: 2010/06/14> + 14530.000|date: 2010/06/15> + 12120.000|date: 2010/06/16> + 11047.000|date: 2010/06/17> + 11661.000|date: 2010/06/18> + 11324.000|date: 2010/06/21> + 7580.000|date: 2010/06/22> + 12601.000|date: 2010/06/23> + 10964.000|date: 2010/06/24> + 18899.000|date: 2010/06/25> + 10453.000|date: 2010/06/28> + 19718.000|date: 2010/06/29> + 14421.000|date: 2010/06/30> + 22488.000|date: 2010/07/01> + 14672.000|date: 2010/07/02> + 12609.000|date: 2010/07/06> + 12723.000|date: 2010/07/07> + 16468.000|date: 2010/07/08> + 8209.000|date: 2010/07/09> + 8253.000|date: 2010/07/12> + 8468.000|date: 2010/07/13> + 9307.000|date: 2010/07/14> + 13958.000|date: 2010/07/15> + 13017.000|date: 2010/07/16> + 7156.000|date: 2010/07/19> + 9295.000|date: 2010/07/20> + 11167.000|date: 2010/07/21> + 8790.000|date: 2010/07/22> + 7531.000|date: 2010/07/23> + 12045.000|date: 2010/07/26> + 39927.000|date: 2010/07/27> + 31732.000|date: 2010/07/28> + 22252.000|date: 2010/07/29> + 23898.000|date: 2010/07/30> + 16513.000|date: 2010/08/02> + 15152.000|date: 2010/08/03> + 13179.000|date: 2010/08/04> + 17746.000|date: 2010/08/05> + 13928.000|date: 2010/08/06> + 13304.000|date: 2010/08/09> + 13525.000|date: 2010/08/10> + 17686.000|date: 2010/08/11> + 12373.000|date: 2010/08/12> + 8049.000|date: 2010/08/13> + 9582.000|date: 2010/08/16> + 12929.000|date: 2010/08/17> + 13693.000|date: 2010/08/19> + 14815.000|date: 2010/08/20> open |ticker: JNJ> => 61.090|date: 2009/08/21> + 61.180|date: 2009/08/24> + 61.020|date: 2009/08/25> + 61.260|date: 2009/08/26> + 60.570|date: 2009/08/27> + 60.750|date: 2009/08/28> + 60.040|date: 2009/08/31> + 60.350|date: 2009/09/01> + 59.670|date: 2009/09/02> + 59.840|date: 2009/09/03> + 59.720|date: 2009/09/04> + 60.780|date: 2009/09/09> + 61.040|date: 2009/09/10> + 60.700|date: 2009/09/11> + 60.340|date: 2009/09/14> + 60.530|date: 2009/09/15> + 60.310|date: 2009/09/16> + 60.200|date: 2009/09/17> + 61.040|date: 2009/09/18> + 60.450|date: 2009/09/21> + 60.870|date: 2009/09/22> + 61.160|date: 2009/09/23> + 60.890|date: 2009/09/24> + 60.570|date: 2009/09/25> + 60.700|date: 2009/09/28> + 61.280|date: 2009/09/29> + 61.020|date: 2009/09/30> + 60.930|date: 2009/10/01> + 59.820|date: 2009/10/02> + 59.800|date: 2009/10/05> + 60.080|date: 2009/10/06> + 60.165|date: 2009/10/07> + 61.070|date: 2009/10/08> + 60.810|date: 2009/10/09> + 61.890|date: 2009/10/12> + 60.920|date: 2009/10/13> + 61.210|date: 2009/10/14> + 60.430|date: 2009/10/15> + 60.570|date: 2009/10/16> + 60.610|date: 2009/10/19> + 61.310|date: 2009/10/20> + 60.600|date: 2009/10/21> + 60.150|date: 2009/10/22> + 60.860|date: 2009/10/23> + 60.690|date: 2009/10/26> + 60.300|date: 2009/10/27> + 60.020|date: 2009/10/28> + 59.810|date: 2009/11/05> + 59.940|date: 2009/11/06> + 60.420|date: 2009/11/09> + 60.740|date: 2009/11/10> + 60.900|date: 2009/11/11> + 60.640|date: 2009/11/12> + 61.090|date: 2009/11/13> + 61.450|date: 2009/11/16> + 61.960|date: 2009/11/17> + 62.070|date: 2009/11/18> + 62.240|date: 2009/11/19> + 61.820|date: 2009/11/20> + 62.490|date: 2009/11/23> + 62.930|date: 2009/11/24> + 63.380|date: 2009/11/25> + 62.520|date: 2009/11/27> + 62.780|date: 2009/11/30> + 62.950|date: 2009/12/01> + 63.510|date: 2009/12/02> + 64.050|date: 2009/12/03> + 64.740|date: 2009/12/04> + 64.480|date: 2009/12/07> + 64.500|date: 2009/12/08> + 64.400|date: 2009/12/09> + 64.650|date: 2009/12/10> + 64.740|date: 2009/12/11> + 65.200|date: 2009/12/14> + 64.730|date: 2009/12/15> + 64.950|date: 2009/12/16> + 64.440|date: 2009/12/17> + 64.750|date: 2009/12/18> + 64.640|date: 2009/12/21> + 64.310|date: 2009/12/22> + 64.540|date: 2009/12/23> + 64.690|date: 2009/12/24> + 64.900|date: 2009/12/28> + 65.090|date: 2009/12/29> + 64.780|date: 2009/12/30> + 65.120|date: 2009/12/31> + 64.710|date: 2010/01/04> + 64.580|date: 2010/01/05> + 63.900|date: 2010/01/06> + 64.250|date: 2010/01/07> + 63.920|date: 2010/01/08> + 64.750|date: 2010/01/11> + 64.130|date: 2010/01/12> + 64.540|date: 2010/01/13> + 65.200|date: 2010/01/14> + 65.140|date: 2010/01/15> + 64.140|date: 2010/01/19> + 65.470|date: 2010/01/20> + 65.070|date: 2010/01/21> + 63.910|date: 2010/01/22> + 63.670|date: 2010/01/25> + 62.640|date: 2010/01/26> + 62.800|date: 2010/01/27> + 63.570|date: 2010/01/28> + 64.220|date: 2010/01/29> + 63.260|date: 2010/02/01> + 63.200|date: 2010/02/02> + 63.830|date: 2010/02/03> + 63.490|date: 2010/02/04> + 62.690|date: 2010/02/05> + 62.500|date: 2010/02/08> + 62.550|date: 2010/02/09> + 62.790|date: 2010/02/10> + 62.620|date: 2010/02/11> + 62.610|date: 2010/02/12> + 63.250|date: 2010/02/16> + 63.630|date: 2010/02/17> + 63.980|date: 2010/02/18> + 64.150|date: 2010/02/19> + 63.810|date: 2010/02/22> + 63.560|date: 2010/02/23> + 63.550|date: 2010/02/24> + 62.790|date: 2010/02/25> + 63.460|date: 2010/02/26> + 63.270|date: 2010/03/01> + 63.310|date: 2010/03/02> + 63.590|date: 2010/03/03> + 63.530|date: 2010/03/04> + 63.660|date: 2010/03/05> + 64.080|date: 2010/03/08> + 64.550|date: 2010/03/09> + 64.490|date: 2010/03/10> + 64.150|date: 2010/03/11> + 64.260|date: 2010/03/12> + 64.140|date: 2010/03/15> + 64.700|date: 2010/03/16> + 64.720|date: 2010/03/17> + 64.580|date: 2010/03/18> + 65.250|date: 2010/03/19> + 65.130|date: 2010/03/22> + 65.180|date: 2010/03/23> + 65.310|date: 2010/03/24> + 65.040|date: 2010/03/25> + 64.680|date: 2010/03/26> + 64.460|date: 2010/03/29> + 64.950|date: 2010/03/30> + 64.840|date: 2010/03/31> + 65.370|date: 2010/04/01> + 65.770|date: 2010/04/05> + 65.130|date: 2010/04/06> + 65.240|date: 2010/04/07> + 65.190|date: 2010/04/08> + 64.880|date: 2010/04/09> + 65.120|date: 2010/04/12> + 65.060|date: 2010/04/13> + 65.430|date: 2010/04/14> + 65.290|date: 2010/04/15> + 65.340|date: 2010/04/16> + 65.060|date: 2010/04/19> + 66.140|date: 2010/04/20> + 65.980|date: 2010/04/21> + 65.180|date: 2010/04/22> + 64.710|date: 2010/04/23> + 65.000|date: 2010/04/26> + 64.570|date: 2010/04/27> + 64.430|date: 2010/04/28> + 64.940|date: 2010/04/29> + 65.130|date: 2010/04/30> + 65.160|date: 2010/05/03> + 65.070|date: 2010/05/04> + 64.560|date: 2010/05/05> + 65.040|date: 2010/05/06> + 63.260|date: 2010/05/07> + 64.910|date: 2010/05/10> + 64.230|date: 2010/05/11> + 64.850|date: 2010/05/12> + 64.840|date: 2010/05/13> + 64.710|date: 2010/05/14> + 64.060|date: 2010/05/17> + 63.440|date: 2010/05/18> + 62.690|date: 2010/05/19> + 61.820|date: 2010/05/20> + 59.800|date: 2010/05/21> + 60.520|date: 2010/05/24> + 59.710|date: 2010/05/25> + 60.830|date: 2010/05/26> + 59.740|date: 2010/05/27> + 58.720|date: 2010/05/28> + 58.130|date: 2010/06/01> + 59.070|date: 2010/06/02> + 59.890|date: 2010/06/03> + 58.960|date: 2010/06/04> + 58.220|date: 2010/06/07> + 58.150|date: 2010/06/08> + 58.810|date: 2010/06/09> + 58.880|date: 2010/06/10> + 58.150|date: 2010/06/11> + 58.700|date: 2010/06/14> + 58.930|date: 2010/06/15> + 59.250|date: 2010/06/16> + 59.280|date: 2010/06/17> + 59.180|date: 2010/06/18> + 59.500|date: 2010/06/21> + 59.250|date: 2010/06/22> + 59.250|date: 2010/06/23> + 59.030|date: 2010/06/24> + 59.860|date: 2010/06/25> + 59.010|date: 2010/06/28> + 59.090|date: 2010/06/29> + 59.040|date: 2010/06/30> + 59.070|date: 2010/07/01> + 59.420|date: 2010/07/02> + 59.500|date: 2010/07/06> + 59.330|date: 2010/07/07> + 60.930|date: 2010/07/08> + 60.970|date: 2010/07/09> + 60.480|date: 2010/07/12> + 60.590|date: 2010/07/13> + 60.160|date: 2010/07/14> + 60.620|date: 2010/07/15> + 60.000|date: 2010/07/16> + 59.720|date: 2010/07/19> + 58.550|date: 2010/07/20> + 58.800|date: 2010/07/21> + 57.430|date: 2010/07/22> + 57.280|date: 2010/07/23> + 57.650|date: 2010/07/26> + 57.950|date: 2010/07/27> + 58.140|date: 2010/07/28> + 58.100|date: 2010/07/29> + 57.540|date: 2010/07/30> + 58.500|date: 2010/08/02> + 58.750|date: 2010/08/03> + 59.370|date: 2010/08/04> + 59.650|date: 2010/08/05> + 59.520|date: 2010/08/06> + 60.000|date: 2010/08/09> + 59.410|date: 2010/08/10> + 58.920|date: 2010/08/11> + 58.160|date: 2010/08/12> + 58.490|date: 2010/08/13> + 57.990|date: 2010/08/16> + 58.970|date: 2010/08/17> + 59.180|date: 2010/08/19> + 58.700|date: 2010/08/20> high |ticker: JNJ> => 61.420|date: 2009/08/21> + 61.280|date: 2009/08/24> + 61.490|date: 2009/08/25> + 61.350|date: 2009/08/26> + 60.730|date: 2009/08/27> + 60.750|date: 2009/08/28> + 60.590|date: 2009/08/31> + 60.750|date: 2009/09/01> + 60.020|date: 2009/09/02> + 59.840|date: 2009/09/03> + 60.350|date: 2009/09/04> + 61.130|date: 2009/09/09> + 61.050|date: 2009/09/10> + 60.890|date: 2009/09/11> + 60.730|date: 2009/09/14> + 60.530|date: 2009/09/15> + 60.350|date: 2009/09/16> + 60.900|date: 2009/09/17> + 61.250|date: 2009/09/18> + 60.890|date: 2009/09/21> + 61.170|date: 2009/09/22> + 61.280|date: 2009/09/23> + 61.000|date: 2009/09/24> + 60.960|date: 2009/09/25> + 61.540|date: 2009/09/28> + 61.420|date: 2009/09/29> + 61.090|date: 2009/09/30> + 60.930|date: 2009/10/01> + 60.200|date: 2009/10/02> + 59.930|date: 2009/10/05> + 60.540|date: 2009/10/06> + 60.770|date: 2009/10/07> + 61.275|date: 2009/10/08> + 61.740|date: 2009/10/09> + 62.740|date: 2009/10/12> + 61.400|date: 2009/10/13> + 61.240|date: 2009/10/14> + 60.940|date: 2009/10/15> + 60.710|date: 2009/10/16> + 61.470|date: 2009/10/19> + 61.590|date: 2009/10/20> + 61.080|date: 2009/10/21> + 61.240|date: 2009/10/22> + 61.050|date: 2009/10/23> + 60.930|date: 2009/10/26> + 60.400|date: 2009/10/27> + 60.100|date: 2009/10/28> + 60.200|date: 2009/11/05> + 60.340|date: 2009/11/06> + 60.750|date: 2009/11/09> + 61.390|date: 2009/11/10> + 61.070|date: 2009/11/11> + 61.430|date: 2009/11/12> + 61.580|date: 2009/11/13> + 62.350|date: 2009/11/16> + 62.440|date: 2009/11/17> + 62.490|date: 2009/11/18> + 62.490|date: 2009/11/19> + 62.620|date: 2009/11/20> + 63.100|date: 2009/11/23> + 63.400|date: 2009/11/24> + 63.440|date: 2009/11/25> + 63.090|date: 2009/11/27> + 62.980|date: 2009/11/30> + 63.660|date: 2009/12/01> + 64.240|date: 2009/12/02> + 64.730|date: 2009/12/03> + 65.280|date: 2009/12/04> + 64.760|date: 2009/12/07> + 64.640|date: 2009/12/08> + 64.400|date: 2009/12/09> + 65.000|date: 2009/12/10> + 65.160|date: 2009/12/11> + 65.410|date: 2009/12/14> + 64.800|date: 2009/12/15> + 65.080|date: 2009/12/16> + 64.780|date: 2009/12/17> + 64.750|date: 2009/12/18> + 65.000|date: 2009/12/21> + 64.805|date: 2009/12/22> + 64.840|date: 2009/12/23> + 64.840|date: 2009/12/24> + 64.990|date: 2009/12/28> + 65.400|date: 2009/12/29> + 65.030|date: 2009/12/30> + 65.120|date: 2009/12/31> + 64.990|date: 2010/01/04> + 64.620|date: 2010/01/05> + 64.540|date: 2010/01/06> + 64.350|date: 2010/01/07> + 64.260|date: 2010/01/08> + 64.750|date: 2010/01/11> + 64.720|date: 2010/01/12> + 65.230|date: 2010/01/13> + 65.265|date: 2010/01/14> + 65.200|date: 2010/01/15> + 65.750|date: 2010/01/19> + 65.950|date: 2010/01/20> + 65.470|date: 2010/01/21> + 64.190|date: 2010/01/22> + 63.700|date: 2010/01/25> + 63.010|date: 2010/01/26> + 63.720|date: 2010/01/27> + 64.070|date: 2010/01/28> + 64.270|date: 2010/01/29> + 63.260|date: 2010/02/01> + 64.195|date: 2010/02/02> + 63.870|date: 2010/02/03> + 63.620|date: 2010/02/04> + 63.600|date: 2010/02/05> + 62.980|date: 2010/02/08> + 63.470|date: 2010/02/09> + 63.070|date: 2010/02/10> + 63.210|date: 2010/02/11> + 63.000|date: 2010/02/12> + 63.710|date: 2010/02/16> + 64.360|date: 2010/02/17> + 64.700|date: 2010/02/18> + 64.460|date: 2010/02/19> + 64.100|date: 2010/02/22> + 63.850|date: 2010/02/23> + 63.850|date: 2010/02/24> + 63.350|date: 2010/02/25> + 63.590|date: 2010/02/26> + 63.460|date: 2010/03/01> + 63.640|date: 2010/03/02> + 63.750|date: 2010/03/03> + 63.700|date: 2010/03/04> + 64.070|date: 2010/03/05> + 64.410|date: 2010/03/08> + 64.550|date: 2010/03/09> + 64.560|date: 2010/03/10> + 64.220|date: 2010/03/11> + 64.260|date: 2010/03/12> + 64.570|date: 2010/03/15> + 64.720|date: 2010/03/16> + 64.740|date: 2010/03/17> + 65.150|date: 2010/03/18> + 65.490|date: 2010/03/19> + 65.440|date: 2010/03/22> + 65.390|date: 2010/03/23> + 65.310|date: 2010/03/24> + 65.250|date: 2010/03/25> + 64.720|date: 2010/03/26> + 64.935|date: 2010/03/29> + 64.980|date: 2010/03/30> + 65.310|date: 2010/03/31> + 65.770|date: 2010/04/01> + 65.890|date: 2010/04/05> + 65.445|date: 2010/04/06> + 65.490|date: 2010/04/07> + 65.190|date: 2010/04/08> + 65.170|date: 2010/04/09> + 65.210|date: 2010/04/12> + 65.850|date: 2010/04/13> + 65.600|date: 2010/04/14> + 65.540|date: 2010/04/15> + 65.650|date: 2010/04/16> + 66.100|date: 2010/04/19> + 66.200|date: 2010/04/20> + 65.980|date: 2010/04/21> + 65.240|date: 2010/04/22> + 65.040|date: 2010/04/23> + 65.200|date: 2010/04/26> + 64.880|date: 2010/04/27> + 64.860|date: 2010/04/28> + 65.340|date: 2010/04/29> + 65.340|date: 2010/04/30> + 65.620|date: 2010/05/03> + 65.281|date: 2010/05/04> + 65.290|date: 2010/05/05> + 65.100|date: 2010/05/06> + 63.600|date: 2010/05/07> + 65.360|date: 2010/05/10> + 65.090|date: 2010/05/11> + 65.050|date: 2010/05/12> + 65.160|date: 2010/05/13> + 64.790|date: 2010/05/14> + 64.240|date: 2010/05/17> + 63.560|date: 2010/05/18> + 62.959|date: 2010/05/19> + 61.840|date: 2010/05/20> + 60.960|date: 2010/05/21> + 61.450|date: 2010/05/24> + 60.410|date: 2010/05/25> + 60.830|date: 2010/05/26> + 59.890|date: 2010/05/27> + 59.120|date: 2010/05/28> + 59.410|date: 2010/06/01> + 59.730|date: 2010/06/02> + 60.150|date: 2010/06/03> + 59.031|date: 2010/06/04> + 58.550|date: 2010/06/07> + 58.710|date: 2010/06/08> + 58.940|date: 2010/06/09> + 59.130|date: 2010/06/10> + 58.480|date: 2010/06/11> + 59.100|date: 2010/06/14> + 59.160|date: 2010/06/15> + 59.580|date: 2010/06/16> + 59.440|date: 2010/06/17> + 59.290|date: 2010/06/18> + 59.800|date: 2010/06/21> + 60.090|date: 2010/06/22> + 59.420|date: 2010/06/23> + 59.940|date: 2010/06/24> + 59.870|date: 2010/06/25> + 59.790|date: 2010/06/28> + 59.420|date: 2010/06/29> + 59.610|date: 2010/06/30> + 59.250|date: 2010/07/01> + 59.590|date: 2010/07/02> + 59.600|date: 2010/07/06> + 60.700|date: 2010/07/07> + 61.730|date: 2010/07/08> + 61.070|date: 2010/07/09> + 60.540|date: 2010/07/12> + 60.960|date: 2010/07/13> + 60.675|date: 2010/07/14> + 60.750|date: 2010/07/15> + 60.190|date: 2010/07/16> + 59.790|date: 2010/07/19> + 58.770|date: 2010/07/20> + 58.800|date: 2010/07/21> + 57.620|date: 2010/07/22> + 57.640|date: 2010/07/23> + 58.010|date: 2010/07/26> + 58.440|date: 2010/07/27> + 58.250|date: 2010/07/28> + 58.270|date: 2010/07/29> + 58.360|date: 2010/07/30> + 58.880|date: 2010/08/02> + 59.600|date: 2010/08/03> + 59.930|date: 2010/08/04> + 59.890|date: 2010/08/05> + 60.000|date: 2010/08/06> + 60.250|date: 2010/08/09> + 59.810|date: 2010/08/10> + 58.950|date: 2010/08/11> + 58.710|date: 2010/08/12> + 58.490|date: 2010/08/13> + 58.110|date: 2010/08/16> + 59.480|date: 2010/08/17> + 59.180|date: 2010/08/19> + 58.910|date: 2010/08/20> low |ticker: JNJ> => 60.610|date: 2009/08/21> + 60.690|date: 2009/08/24> + 60.850|date: 2009/08/25> + 60.510|date: 2009/08/26> + 59.950|date: 2009/08/27> + 60.060|date: 2009/08/28> + 59.960|date: 2009/08/31> + 59.620|date: 2009/09/01> + 59.470|date: 2009/09/02> + 59.280|date: 2009/09/03> + 59.630|date: 2009/09/04> + 60.660|date: 2009/09/09> + 60.420|date: 2009/09/10> + 60.230|date: 2009/09/11> + 60.210|date: 2009/09/14> + 59.810|date: 2009/09/15> + 59.740|date: 2009/09/16> + 60.170|date: 2009/09/17> + 60.710|date: 2009/09/18> + 60.420|date: 2009/09/21> + 60.350|date: 2009/09/22> + 60.700|date: 2009/09/23> + 60.590|date: 2009/09/24> + 60.490|date: 2009/09/25> + 60.450|date: 2009/09/28> + 60.880|date: 2009/09/29> + 60.330|date: 2009/09/30> + 59.770|date: 2009/10/01> + 59.420|date: 2009/10/02> + 59.440|date: 2009/10/05> + 59.340|date: 2009/10/06> + 59.960|date: 2009/10/07> + 60.880|date: 2009/10/08> + 60.810|date: 2009/10/09> + 61.870|date: 2009/10/12> + 60.630|date: 2009/10/13> + 60.140|date: 2009/10/14> + 60.290|date: 2009/10/15> + 60.250|date: 2009/10/16> + 60.420|date: 2009/10/19> + 60.510|date: 2009/10/20> + 60.280|date: 2009/10/21> + 60.040|date: 2009/10/22> + 60.120|date: 2009/10/23> + 59.960|date: 2009/10/26> + 59.940|date: 2009/10/27> + 59.500|date: 2009/10/28> + 59.680|date: 2009/11/05> + 59.570|date: 2009/11/06> + 60.290|date: 2009/11/09> + 60.600|date: 2009/11/10> + 60.650|date: 2009/11/11> + 60.620|date: 2009/11/12> + 61.040|date: 2009/11/13> + 61.410|date: 2009/11/16> + 61.790|date: 2009/11/17> + 61.950|date: 2009/11/18> + 61.640|date: 2009/11/19> + 61.720|date: 2009/11/20> + 62.420|date: 2009/11/23> + 62.650|date: 2009/11/24> + 62.930|date: 2009/11/25> + 62.010|date: 2009/11/27> + 62.237|date: 2009/11/30> + 62.950|date: 2009/12/01> + 63.440|date: 2009/12/02> + 63.870|date: 2009/12/03> + 64.160|date: 2009/12/04> + 64.190|date: 2009/12/07> + 63.930|date: 2009/12/08> + 64.030|date: 2009/12/09> + 64.390|date: 2009/12/10> + 64.720|date: 2009/12/11> + 64.850|date: 2009/12/14> + 64.450|date: 2009/12/15> + 64.750|date: 2009/12/16> + 64.210|date: 2009/12/17> + 63.910|date: 2009/12/18> + 64.230|date: 2009/12/21> + 64.310|date: 2009/12/22> + 64.540|date: 2009/12/23> + 64.520|date: 2009/12/24> + 64.770|date: 2009/12/28> + 64.920|date: 2009/12/29> + 64.530|date: 2009/12/30> + 64.330|date: 2009/12/31> + 64.410|date: 2010/01/04> + 63.820|date: 2010/01/05> + 63.830|date: 2010/01/06> + 63.740|date: 2010/01/07> + 63.630|date: 2010/01/08> + 64.010|date: 2010/01/11> + 64.015|date: 2010/01/12> + 64.540|date: 2010/01/13> + 64.750|date: 2010/01/14> + 63.980|date: 2010/01/15> + 64.110|date: 2010/01/19> + 64.470|date: 2010/01/20> + 63.800|date: 2010/01/21> + 63.090|date: 2010/01/22> + 63.050|date: 2010/01/25> + 62.220|date: 2010/01/26> + 62.700|date: 2010/01/27> + 63.040|date: 2010/01/28> + 62.820|date: 2010/01/29> + 62.770|date: 2010/02/01> + 62.630|date: 2010/02/02> + 63.290|date: 2010/02/03> + 62.620|date: 2010/02/04> + 61.890|date: 2010/02/05> + 62.260|date: 2010/02/08> + 62.470|date: 2010/02/09> + 62.210|date: 2010/02/10> + 62.260|date: 2010/02/11> + 62.110|date: 2010/02/12> + 62.820|date: 2010/02/16> + 63.610|date: 2010/02/17> + 63.950|date: 2010/02/18> + 63.620|date: 2010/02/19> + 63.390|date: 2010/02/22> + 63.230|date: 2010/02/23> + 63.250|date: 2010/02/24> + 62.520|date: 2010/02/25> + 63.000|date: 2010/02/26> + 63.170|date: 2010/03/01> + 63.020|date: 2010/03/02> + 63.220|date: 2010/03/03> + 63.370|date: 2010/03/04> + 63.550|date: 2010/03/05> + 64.020|date: 2010/03/08> + 64.090|date: 2010/03/09> + 64.150|date: 2010/03/10> + 63.600|date: 2010/03/11> + 63.850|date: 2010/03/12> + 64.070|date: 2010/03/15> + 64.230|date: 2010/03/16> + 64.480|date: 2010/03/17> + 64.370|date: 2010/03/18> + 64.810|date: 2010/03/19> + 64.980|date: 2010/03/22> + 64.870|date: 2010/03/23> + 64.750|date: 2010/03/24> + 64.530|date: 2010/03/25> + 64.330|date: 2010/03/26> + 64.400|date: 2010/03/29> + 64.560|date: 2010/03/30> + 64.700|date: 2010/03/31> + 65.240|date: 2010/04/01> + 65.380|date: 2010/04/05> + 65.000|date: 2010/04/06> + 65.080|date: 2010/04/07> + 64.770|date: 2010/04/08> + 64.780|date: 2010/04/09> + 64.930|date: 2010/04/12> + 64.910|date: 2010/04/13> + 65.180|date: 2010/04/14> + 65.130|date: 2010/04/15> + 64.890|date: 2010/04/16> + 65.060|date: 2010/04/19> + 65.730|date: 2010/04/20> + 65.070|date: 2010/04/21> + 64.330|date: 2010/04/22> + 64.330|date: 2010/04/23> + 64.720|date: 2010/04/26> + 64.210|date: 2010/04/27> + 64.250|date: 2010/04/28> + 64.850|date: 2010/04/29> + 64.300|date: 2010/04/30> + 64.545|date: 2010/05/03> + 64.410|date: 2010/05/04> + 64.440|date: 2010/05/05> + 60.030|date: 2010/05/06> + 62.090|date: 2010/05/07> + 64.000|date: 2010/05/10> + 64.180|date: 2010/05/11> + 64.490|date: 2010/05/12> + 64.510|date: 2010/05/13> + 63.410|date: 2010/05/14> + 63.200|date: 2010/05/17> + 62.850|date: 2010/05/18> + 62.050|date: 2010/05/19> + 60.550|date: 2010/05/20> + 59.510|date: 2010/05/21> + 60.210|date: 2010/05/24> + 59.150|date: 2010/05/25> + 59.650|date: 2010/05/26> + 58.710|date: 2010/05/27> + 58.190|date: 2010/05/28> + 57.550|date: 2010/06/01> + 58.690|date: 2010/06/02> + 59.550|date: 2010/06/03> + 57.760|date: 2010/06/04> + 58.000|date: 2010/06/07> + 57.870|date: 2010/06/08> + 57.940|date: 2010/06/09> + 58.350|date: 2010/06/10> + 57.935|date: 2010/06/11> + 58.380|date: 2010/06/14> + 58.550|date: 2010/06/15> + 58.780|date: 2010/06/16> + 58.650|date: 2010/06/17> + 58.850|date: 2010/06/18> + 58.920|date: 2010/06/21> + 59.120|date: 2010/06/22> + 58.710|date: 2010/06/23> + 59.030|date: 2010/06/24> + 58.630|date: 2010/06/25> + 58.810|date: 2010/06/28> + 58.680|date: 2010/06/29> + 58.940|date: 2010/06/30> + 58.650|date: 2010/07/01> + 58.850|date: 2010/07/02> + 58.669|date: 2010/07/06> + 59.035|date: 2010/07/07> + 60.640|date: 2010/07/08> + 60.380|date: 2010/07/09> + 60.060|date: 2010/07/12> + 60.440|date: 2010/07/13> + 60.050|date: 2010/07/14> + 59.900|date: 2010/07/15> + 59.250|date: 2010/07/16> + 59.365|date: 2010/07/19> + 58.000|date: 2010/07/20> + 56.870|date: 2010/07/21> + 56.860|date: 2010/07/22> + 57.000|date: 2010/07/23> + 57.480|date: 2010/07/26> + 57.620|date: 2010/07/27> + 57.650|date: 2010/07/28> + 57.710|date: 2010/07/29> + 57.270|date: 2010/07/30> + 58.410|date: 2010/08/02> + 58.710|date: 2010/08/03> + 59.230|date: 2010/08/04> + 59.512|date: 2010/08/05> + 59.250|date: 2010/08/06> + 59.790|date: 2010/08/09> + 58.900|date: 2010/08/10> + 58.300|date: 2010/08/11> + 58.100|date: 2010/08/12> + 58.060|date: 2010/08/13> + 57.470|date: 2010/08/16> + 58.500|date: 2010/08/17> + 58.400|date: 2010/08/19> + 58.490|date: 2010/08/20> close |ticker: JNJ> => 61.030|date: 2009/08/21> + 61.280|date: 2009/08/24> + 61.140|date: 2009/08/25> + 60.630|date: 2009/08/26> + 60.490|date: 2009/08/27> + 60.290|date: 2009/08/28> + 60.440|date: 2009/08/31> + 59.940|date: 2009/09/01> + 59.760|date: 2009/09/02> + 59.690|date: 2009/09/03> + 60.320|date: 2009/09/04> + 60.920|date: 2009/09/09> + 60.660|date: 2009/09/10> + 60.420|date: 2009/09/11> + 60.340|date: 2009/09/14> + 60.150|date: 2009/09/15> + 60.190|date: 2009/09/16> + 60.770|date: 2009/09/17> + 60.780|date: 2009/09/18> + 60.670|date: 2009/09/21> + 61.080|date: 2009/09/22> + 60.770|date: 2009/09/23> + 60.720|date: 2009/09/24> + 60.620|date: 2009/09/25> + 61.270|date: 2009/09/28> + 60.930|date: 2009/09/29> + 60.890|date: 2009/09/30> + 59.810|date: 2009/10/01> + 59.730|date: 2009/10/02> + 59.820|date: 2009/10/05> + 60.290|date: 2009/10/06> + 60.710|date: 2009/10/07> + 60.940|date: 2009/10/08> + 61.740|date: 2009/10/09> + 62.530|date: 2009/10/12> + 61.010|date: 2009/10/13> + 60.550|date: 2009/10/14> + 60.940|date: 2009/10/15> + 60.460|date: 2009/10/16> + 61.160|date: 2009/10/19> + 60.590|date: 2009/10/20> + 60.310|date: 2009/10/21> + 60.940|date: 2009/10/22> + 60.540|date: 2009/10/23> + 60.090|date: 2009/10/26> + 60.020|date: 2009/10/27> + 59.570|date: 2009/10/28> + 59.980|date: 2009/11/05> + 60.300|date: 2009/11/06> + 60.750|date: 2009/11/09> + 61.230|date: 2009/11/10> + 60.870|date: 2009/11/11> + 61.150|date: 2009/11/12> + 61.430|date: 2009/11/13> + 62.190|date: 2009/11/16> + 62.170|date: 2009/11/17> + 62.320|date: 2009/11/18> + 62.430|date: 2009/11/19> + 62.310|date: 2009/11/20> + 62.690|date: 2009/11/23> + 63.180|date: 2009/11/24> + 63.300|date: 2009/11/25> + 62.890|date: 2009/11/27> + 62.840|date: 2009/11/30> + 63.510|date: 2009/12/01> + 63.880|date: 2009/12/02> + 64.160|date: 2009/12/03> + 64.360|date: 2009/12/04> + 64.370|date: 2009/12/07> + 64.250|date: 2009/12/08> + 64.380|date: 2009/12/09> + 64.770|date: 2009/12/10> + 64.850|date: 2009/12/11> + 64.960|date: 2009/12/14> + 64.740|date: 2009/12/15> + 64.800|date: 2009/12/16> + 64.470|date: 2009/12/17> + 64.370|date: 2009/12/18> + 64.330|date: 2009/12/21> + 64.530|date: 2009/12/22> + 64.570|date: 2009/12/23> + 64.700|date: 2009/12/24> + 64.940|date: 2009/12/28> + 64.940|date: 2009/12/29> + 64.910|date: 2009/12/30> + 64.410|date: 2009/12/31> + 64.680|date: 2010/01/04> + 63.930|date: 2010/01/05> + 64.450|date: 2010/01/06> + 63.990|date: 2010/01/07> + 64.210|date: 2010/01/08> + 64.220|date: 2010/01/11> + 64.560|date: 2010/01/12> + 64.970|date: 2010/01/13> + 65.100|date: 2010/01/14> + 64.560|date: 2010/01/15> + 65.350|date: 2010/01/19> + 65.150|date: 2010/01/20> + 63.970|date: 2010/01/21> + 63.200|date: 2010/01/22> + 63.220|date: 2010/01/25> + 62.790|date: 2010/01/26> + 63.440|date: 2010/01/27> + 63.800|date: 2010/01/28> + 62.860|date: 2010/01/29> + 63.090|date: 2010/02/01> + 63.990|date: 2010/02/02> + 63.630|date: 2010/02/03> + 62.640|date: 2010/02/04> + 62.640|date: 2010/02/05> + 62.370|date: 2010/02/08> + 62.760|date: 2010/02/09> + 62.730|date: 2010/02/10> + 62.910|date: 2010/02/11> + 62.720|date: 2010/02/12> + 63.610|date: 2010/02/16> + 63.980|date: 2010/02/17> + 64.530|date: 2010/02/18> + 63.810|date: 2010/02/19> + 63.490|date: 2010/02/22> + 63.310|date: 2010/02/23> + 63.450|date: 2010/02/24> + 63.280|date: 2010/02/25> + 63.000|date: 2010/02/26> + 63.390|date: 2010/03/01> + 63.440|date: 2010/03/02> + 63.400|date: 2010/03/03> + 63.570|date: 2010/03/04> + 64.040|date: 2010/03/05> + 64.200|date: 2010/03/08> + 64.270|date: 2010/03/09> + 64.290|date: 2010/03/10> + 64.220|date: 2010/03/11> + 64.180|date: 2010/03/12> + 64.570|date: 2010/03/15> + 64.530|date: 2010/03/16> + 64.650|date: 2010/03/17> + 65.060|date: 2010/03/18> + 65.110|date: 2010/03/19> + 65.100|date: 2010/03/22> + 65.360|date: 2010/03/23> + 64.750|date: 2010/03/24> + 64.570|date: 2010/03/25> + 64.380|date: 2010/03/26> + 64.820|date: 2010/03/29> + 64.900|date: 2010/03/30> + 65.200|date: 2010/03/31> + 65.770|date: 2010/04/01> + 65.400|date: 2010/04/05> + 65.310|date: 2010/04/06> + 65.220|date: 2010/04/07> + 64.930|date: 2010/04/08> + 65.140|date: 2010/04/09> + 65.110|date: 2010/04/12> + 65.680|date: 2010/04/13> + 65.490|date: 2010/04/14> + 65.510|date: 2010/04/15> + 65.020|date: 2010/04/16> + 66.030|date: 2010/04/19> + 65.990|date: 2010/04/20> + 65.390|date: 2010/04/21> + 64.780|date: 2010/04/22> + 65.040|date: 2010/04/23> + 64.760|date: 2010/04/26> + 64.280|date: 2010/04/27> + 64.620|date: 2010/04/28> + 65.010|date: 2010/04/29> + 64.300|date: 2010/04/30> + 65.330|date: 2010/05/03> + 64.700|date: 2010/05/04> + 65.140|date: 2010/05/05> + 63.400|date: 2010/05/06> + 63.310|date: 2010/05/07> + 64.750|date: 2010/05/10> + 64.670|date: 2010/05/11> + 64.900|date: 2010/05/12> + 64.670|date: 2010/05/13> + 63.970|date: 2010/05/14> + 63.880|date: 2010/05/17> + 62.970|date: 2010/05/18> + 62.220|date: 2010/05/19> + 60.550|date: 2010/05/20> + 60.880|date: 2010/05/21> + 60.570|date: 2010/05/24> + 60.350|date: 2010/05/25> + 59.660|date: 2010/05/26> + 59.030|date: 2010/05/27> + 58.300|date: 2010/05/28> + 58.760|date: 2010/06/01> + 59.730|date: 2010/06/02> + 59.770|date: 2010/06/03> + 58.010|date: 2010/06/04> + 58.000|date: 2010/06/07> + 58.640|date: 2010/06/08> + 58.170|date: 2010/06/09> + 58.500|date: 2010/06/10> + 58.460|date: 2010/06/11> + 58.420|date: 2010/06/14> + 59.140|date: 2010/06/15> + 59.240|date: 2010/06/16> + 59.180|date: 2010/06/17> + 59.180|date: 2010/06/18> + 59.130|date: 2010/06/21> + 59.160|date: 2010/06/22> + 59.240|date: 2010/06/23> + 59.600|date: 2010/06/24> + 58.700|date: 2010/06/25> + 59.450|date: 2010/06/28> + 59.240|date: 2010/06/29> + 59.060|date: 2010/06/30> + 59.070|date: 2010/07/01> + 59.080|date: 2010/07/02> + 59.080|date: 2010/07/06> + 60.610|date: 2010/07/07> + 61.380|date: 2010/07/08> + 60.540|date: 2010/07/09> + 60.210|date: 2010/07/12> + 60.500|date: 2010/07/13> + 60.620|date: 2010/07/14> + 60.260|date: 2010/07/15> + 59.440|date: 2010/07/16> + 59.570|date: 2010/07/19> + 58.580|date: 2010/07/20> + 57.120|date: 2010/07/21> + 57.020|date: 2010/07/22> + 57.630|date: 2010/07/23> + 57.740|date: 2010/07/26> + 58.100|date: 2010/07/27> + 57.830|date: 2010/07/28> + 57.830|date: 2010/07/29> + 58.090|date: 2010/07/30> + 58.720|date: 2010/08/02> + 59.350|date: 2010/08/03> + 59.740|date: 2010/08/04> + 59.760|date: 2010/08/05> + 59.960|date: 2010/08/06> + 60.050|date: 2010/08/09> + 59.430|date: 2010/08/10> + 58.500|date: 2010/08/11> + 58.520|date: 2010/08/12> + 58.150|date: 2010/08/13> + 58.010|date: 2010/08/16> + 59.220|date: 2010/08/17> + 58.720|date: 2010/08/19> + 58.740|date: 2010/08/20> volume |ticker: JNJ> => 125944.000|date: 2009/08/21> + 105006.000|date: 2009/08/24> + 108114.000|date: 2009/08/25> + 108654.000|date: 2009/08/26> + 110316.000|date: 2009/08/27> + 108977.000|date: 2009/08/28> + 101813.000|date: 2009/08/31> + 118907.000|date: 2009/09/01> + 85869.000|date: 2009/09/02> + 87257.000|date: 2009/09/03> + 74252.000|date: 2009/09/04> + 93030.000|date: 2009/09/09> + 88253.000|date: 2009/09/10> + 84801.000|date: 2009/09/11> + 66561.000|date: 2009/09/14> + 83212.000|date: 2009/09/15> + 108311.000|date: 2009/09/16> + 122614.000|date: 2009/09/17> + 144635.000|date: 2009/09/18> + 72378.000|date: 2009/09/21> + 99973.000|date: 2009/09/22> + 111753.000|date: 2009/09/23> + 92909.000|date: 2009/09/24> + 78835.000|date: 2009/09/25> + 87210.000|date: 2009/09/28> + 75568.000|date: 2009/09/29> + 110392.000|date: 2009/09/30> + 122077.000|date: 2009/10/01> + 91253.000|date: 2009/10/02> + 71134.000|date: 2009/10/05> + 117660.000|date: 2009/10/06> + 72714.000|date: 2009/10/07> + 92209.000|date: 2009/10/08> + 92480.000|date: 2009/10/09> + 126998.000|date: 2009/10/12> + 235082.000|date: 2009/10/13> + 189523.000|date: 2009/10/14> + 140766.000|date: 2009/10/15> + 139126.000|date: 2009/10/16> + 114432.000|date: 2009/10/19> + 157258.000|date: 2009/10/20> + 125303.000|date: 2009/10/21> + 99303.000|date: 2009/10/22> + 107438.000|date: 2009/10/23> + 118091.000|date: 2009/10/26> + 102697.000|date: 2009/10/27> + 138371.000|date: 2009/10/28> + 91902.000|date: 2009/11/05> + 85186.000|date: 2009/11/06> + 117739.000|date: 2009/11/09> + 117764.000|date: 2009/11/10> + 111795.000|date: 2009/11/11> + 135910.000|date: 2009/11/12> + 99511.000|date: 2009/11/13> + 137681.000|date: 2009/11/16> + 114263.000|date: 2009/11/17> + 115230.000|date: 2009/11/18> + 132984.000|date: 2009/11/19> + 163001.000|date: 2009/11/20> + 138680.000|date: 2009/11/23> + 96811.000|date: 2009/11/24> + 71866.000|date: 2009/11/25> + 60811.000|date: 2009/11/27> + 108153.000|date: 2009/11/30> + 123022.000|date: 2009/12/01> + 108960.000|date: 2009/12/02> + 125202.000|date: 2009/12/03> + 149925.000|date: 2009/12/04> + 91065.000|date: 2009/12/07> + 110741.000|date: 2009/12/08> + 89115.000|date: 2009/12/09> + 88419.000|date: 2009/12/10> + 71945.000|date: 2009/12/11> + 81724.000|date: 2009/12/14> + 107249.000|date: 2009/12/15> + 133332.000|date: 2009/12/16> + 100888.000|date: 2009/12/17> + 221777.000|date: 2009/12/18> + 111254.000|date: 2009/12/21> + 71245.000|date: 2009/12/22> + 63603.000|date: 2009/12/23> + 24338.000|date: 2009/12/24> + 56934.000|date: 2009/12/28> + 66618.000|date: 2009/12/29> + 56020.000|date: 2009/12/30> + 69626.000|date: 2009/12/31> + 95061.000|date: 2010/01/04> + 106734.000|date: 2010/01/05> + 131714.000|date: 2010/01/06> + 109015.000|date: 2010/01/07> + 78984.000|date: 2010/01/08> + 79763.000|date: 2010/01/11> + 108206.000|date: 2010/01/12> + 130237.000|date: 2010/01/13> + 78989.000|date: 2010/01/14> + 209953.000|date: 2010/01/15> + 151819.000|date: 2010/01/19> + 130330.000|date: 2010/01/20> + 144763.000|date: 2010/01/21> + 140172.000|date: 2010/01/22> + 100026.000|date: 2010/01/25> + 156302.000|date: 2010/01/26> + 149823.000|date: 2010/01/27> + 171021.000|date: 2010/01/28> + 178467.000|date: 2010/01/29> + 101533.000|date: 2010/02/01> + 136097.000|date: 2010/02/02> + 92562.000|date: 2010/02/03> + 183969.000|date: 2010/02/04> + 167751.000|date: 2010/02/05> + 100817.000|date: 2010/02/08> + 113563.000|date: 2010/02/09> + 101157.000|date: 2010/02/10> + 83535.000|date: 2010/02/11> + 123358.000|date: 2010/02/12> + 102123.000|date: 2010/02/16> + 94854.000|date: 2010/02/17> + 82605.000|date: 2010/02/18> + 142222.000|date: 2010/02/19> + 98397.000|date: 2010/02/22> + 124813.000|date: 2010/02/23> + 85192.000|date: 2010/02/24> + 105288.000|date: 2010/02/25> + 93577.000|date: 2010/02/26> + 92193.000|date: 2010/03/01> + 90139.000|date: 2010/03/02> + 93603.000|date: 2010/03/03> + 80676.000|date: 2010/03/04> + 106341.000|date: 2010/03/05> + 333804.000|date: 2010/03/08> + 88272.000|date: 2010/03/09> + 84365.000|date: 2010/03/10> + 99587.000|date: 2010/03/11> + 82229.000|date: 2010/03/12> + 74448.000|date: 2010/03/15> + 88879.000|date: 2010/03/16> + 80606.000|date: 2010/03/17> + 117421.000|date: 2010/03/18> + 231175.000|date: 2010/03/19> + 88037.000|date: 2010/03/22> + 94538.000|date: 2010/03/23> + 93511.000|date: 2010/03/24> + 104967.000|date: 2010/03/25> + 94503.000|date: 2010/03/26> + 78128.000|date: 2010/03/29> + 83115.000|date: 2010/03/30> + 119390.000|date: 2010/03/31> + 106005.000|date: 2010/04/01> + 86175.000|date: 2010/04/05> + 82600.000|date: 2010/04/06> + 94093.000|date: 2010/04/07> + 89625.000|date: 2010/04/08> + 69731.000|date: 2010/04/09> + 86958.000|date: 2010/04/12> + 124815.000|date: 2010/04/13> + 105018.000|date: 2010/04/14> + 86568.000|date: 2010/04/15> + 157441.000|date: 2010/04/16> + 146263.000|date: 2010/04/19> + 119163.000|date: 2010/04/20> + 133557.000|date: 2010/04/21> + 195829.000|date: 2010/04/22> + 116753.000|date: 2010/04/23> + 92814.000|date: 2010/04/26> + 118630.000|date: 2010/04/27> + 124769.000|date: 2010/04/28> + 79300.000|date: 2010/04/29> + 142558.000|date: 2010/04/30> + 153104.000|date: 2010/05/03> + 149007.000|date: 2010/05/04> + 131436.000|date: 2010/05/05> + 244099.000|date: 2010/05/06> + 204678.000|date: 2010/05/07> + 184453.000|date: 2010/05/10> + 108801.000|date: 2010/05/11> + 110368.000|date: 2010/05/12> + 123371.000|date: 2010/05/13> + 125050.000|date: 2010/05/14> + 102609.000|date: 2010/05/17> + 184826.000|date: 2010/05/18> + 188649.000|date: 2010/05/19> + 241058.000|date: 2010/05/20> + 218129.000|date: 2010/05/21> + 139919.000|date: 2010/05/24> + 211789.000|date: 2010/05/25> + 189146.000|date: 2010/05/26> + 299310.000|date: 2010/05/27> + 268191.000|date: 2010/05/28> + 195111.000|date: 2010/06/01> + 155817.000|date: 2010/06/02> + 142541.000|date: 2010/06/03> + 217854.000|date: 2010/06/04> + 138441.000|date: 2010/06/07> + 149414.000|date: 2010/06/08> + 131729.000|date: 2010/06/09> + 169951.000|date: 2010/06/10> + 147129.000|date: 2010/06/11> + 105239.000|date: 2010/06/14> + 111034.000|date: 2010/06/15> + 86374.000|date: 2010/06/16> + 117230.000|date: 2010/06/17> + 168454.000|date: 2010/06/18> + 121435.000|date: 2010/06/21> + 138240.000|date: 2010/06/22> + 126596.000|date: 2010/06/23> + 182162.000|date: 2010/06/24> + 450128.000|date: 2010/06/25> + 158342.000|date: 2010/06/28> + 202399.000|date: 2010/06/29> + 158021.000|date: 2010/06/30> + 179737.000|date: 2010/07/01> + 105348.000|date: 2010/07/02> + 154611.000|date: 2010/07/06> + 172801.000|date: 2010/07/07> + 159004.000|date: 2010/07/08> + 121741.000|date: 2010/07/09> + 107971.000|date: 2010/07/12> + 109244.000|date: 2010/07/13> + 96684.000|date: 2010/07/14> + 128392.000|date: 2010/07/15> + 175698.000|date: 2010/07/16> + 102774.000|date: 2010/07/19> + 223052.000|date: 2010/07/20> + 257075.000|date: 2010/07/21> + 179731.000|date: 2010/07/22> + 150765.000|date: 2010/07/23> + 117772.000|date: 2010/07/26> + 169639.000|date: 2010/07/27> + 135036.000|date: 2010/07/28> + 130367.000|date: 2010/07/29> + 129849.000|date: 2010/07/30> + 114555.000|date: 2010/08/02> + 108550.000|date: 2010/08/03> + 105087.000|date: 2010/08/04> + 97966.000|date: 2010/08/05> + 85240.000|date: 2010/08/06> + 66783.000|date: 2010/08/09> + 135507.000|date: 2010/08/10> + 114702.000|date: 2010/08/11> + 82408.000|date: 2010/08/12> + 85498.000|date: 2010/08/13> + 87511.000|date: 2010/08/16> + 134790.000|date: 2010/08/17> + 119496.000|date: 2010/08/19> + 112861.000|date: 2010/08/20> open |ticker: JNPR> => 24.850|date: 2009/08/21> + 24.580|date: 2009/08/24> + 24.050|date: 2009/08/25> + 23.680|date: 2009/08/26> + 23.260|date: 2009/08/27> + 23.860|date: 2009/08/28> + 23.470|date: 2009/08/31> + 22.950|date: 2009/09/01> + 22.650|date: 2009/09/02> + 23.205|date: 2009/09/03> + 23.470|date: 2009/09/04> + 24.360|date: 2009/09/09> + 26.040|date: 2009/09/10> + 26.500|date: 2009/09/11> + 26.240|date: 2009/09/14> + 26.270|date: 2009/09/15> + 26.920|date: 2009/09/16> + 27.280|date: 2009/09/17> + 27.470|date: 2009/09/18> + 27.360|date: 2009/09/21> + 27.750|date: 2009/09/22> + 27.320|date: 2009/09/23> + 26.870|date: 2009/09/24> + 26.600|date: 2009/09/25> + 26.720|date: 2009/09/28> + 27.130|date: 2009/09/29> + 26.770|date: 2009/09/30> + 27.060|date: 2009/10/01> + 26.100|date: 2009/10/02> + 25.980|date: 2009/10/05> + 26.610|date: 2009/10/06> + 26.930|date: 2009/10/07> + 26.860|date: 2009/10/08> + 26.960|date: 2009/10/09> + 27.550|date: 2009/10/12> + 28.140|date: 2009/10/13> + 27.660|date: 2009/10/14> + 27.030|date: 2009/10/15> + 27.040|date: 2009/10/16> + 26.610|date: 2009/10/19> + 27.220|date: 2009/10/20> + 27.380|date: 2009/10/21> + 27.840|date: 2009/10/22> + 28.550|date: 2009/10/23> + 27.290|date: 2009/10/26> + 26.210|date: 2009/10/27> + 25.770|date: 2009/10/28> + 25.900|date: 2009/11/05> + 25.820|date: 2009/11/06> + 25.840|date: 2009/11/09> + 25.320|date: 2009/11/10> + 25.150|date: 2009/11/11> + 25.220|date: 2009/11/13> + 26.430|date: 2009/11/16> + 25.870|date: 2009/11/17> + 25.750|date: 2009/11/18> + 25.440|date: 2009/11/19> + 25.040|date: 2009/11/20> + 25.580|date: 2009/11/23> + 26.100|date: 2009/11/24> + 26.040|date: 2009/11/25> + 25.460|date: 2009/11/27> + 25.680|date: 2009/11/30> + 26.310|date: 2009/12/01> + 26.880|date: 2009/12/02> + 26.890|date: 2009/12/03> + 27.500|date: 2009/12/04> + 26.920|date: 2009/12/07> + 27.060|date: 2009/12/08> + 27.110|date: 2009/12/09> + 27.400|date: 2009/12/10> + 27.140|date: 2009/12/11> + 26.800|date: 2009/12/14> + 26.510|date: 2009/12/15> + 26.650|date: 2009/12/16> + 26.230|date: 2009/12/17> + 25.680|date: 2009/12/18> + 26.190|date: 2009/12/21> + 26.420|date: 2009/12/22> + 26.520|date: 2009/12/23> + 26.180|date: 2009/12/24> + 26.530|date: 2009/12/28> + 26.810|date: 2009/12/29> + 26.730|date: 2009/12/30> + 27.140|date: 2009/12/31> + 26.920|date: 2010/01/04> + 27.160|date: 2010/01/05> + 26.670|date: 2010/01/06> + 26.080|date: 2010/01/07> + 26.160|date: 2010/01/08> + 26.290|date: 2010/01/11> + 26.020|date: 2010/01/12> + 25.960|date: 2010/01/13> + 26.530|date: 2010/01/14> + 26.360|date: 2010/01/15> + 26.500|date: 2010/01/19> + 26.600|date: 2010/01/20> + 26.490|date: 2010/01/21> + 25.980|date: 2010/01/22> + 25.190|date: 2010/01/25> + 25.260|date: 2010/01/26> + 24.810|date: 2010/01/27> + 25.050|date: 2010/01/28> + 25.960|date: 2010/01/29> + 24.380|date: 2010/02/01> + 25.120|date: 2010/02/02> + 25.030|date: 2010/02/03> + 25.060|date: 2010/02/04> + 24.880|date: 2010/02/05> + 24.960|date: 2010/02/08> + 24.940|date: 2010/02/09> + 25.020|date: 2010/02/10> + 25.010|date: 2010/02/11> + 25.010|date: 2010/02/12> + 24.990|date: 2010/02/16> + 25.510|date: 2010/02/17> + 25.610|date: 2010/02/18> + 25.800|date: 2010/02/19> + 27.390|date: 2010/02/22> + 27.190|date: 2010/02/23> + 27.150|date: 2010/02/24> + 27.590|date: 2010/02/25> + 27.920|date: 2010/02/26> + 28.020|date: 2010/03/01> + 28.570|date: 2010/03/02> + 28.620|date: 2010/03/03> + 28.770|date: 2010/03/04> + 28.640|date: 2010/03/05> + 28.940|date: 2010/03/08> + 29.490|date: 2010/03/09> + 29.880|date: 2010/03/10> + 30.270|date: 2010/03/11> + 30.550|date: 2010/03/12> + 29.870|date: 2010/03/15> + 30.030|date: 2010/03/16> + 30.390|date: 2010/03/17> + 30.730|date: 2010/03/18> + 30.470|date: 2010/03/19> + 29.400|date: 2010/03/22> + 30.210|date: 2010/03/23> + 30.660|date: 2010/03/24> + 30.760|date: 2010/03/25> + 30.780|date: 2010/03/26> + 30.640|date: 2010/03/29> + 30.920|date: 2010/03/30> + 30.690|date: 2010/03/31> + 30.810|date: 2010/04/01> + 30.780|date: 2010/04/05> + 30.610|date: 2010/04/06> + 31.520|date: 2010/04/07> + 31.400|date: 2010/04/08> + 31.300|date: 2010/04/09> + 31.640|date: 2010/04/12> + 31.450|date: 2010/04/13> + 31.250|date: 2010/04/14> + 31.850|date: 2010/04/15> + 31.870|date: 2010/04/16> + 30.970|date: 2010/04/19> + 31.380|date: 2010/04/20> + 29.300|date: 2010/04/21> + 29.570|date: 2010/04/22> + 29.750|date: 2010/04/23> + 30.140|date: 2010/04/26> + 29.560|date: 2010/04/27> + 29.370|date: 2010/04/28> + 29.080|date: 2010/04/29> + 29.510|date: 2010/04/30> + 28.550|date: 2010/05/03> + 28.530|date: 2010/05/04> + 27.830|date: 2010/05/05> + 28.170|date: 2010/05/06> + 27.390|date: 2010/05/07> + 27.860|date: 2010/05/10> + 27.880|date: 2010/05/11> + 28.120|date: 2010/05/12> + 28.710|date: 2010/05/13> + 27.660|date: 2010/05/14> + 27.510|date: 2010/05/17> + 28.230|date: 2010/05/18> + 27.190|date: 2010/05/19> + 26.370|date: 2010/05/20> + 25.140|date: 2010/05/21> + 26.220|date: 2010/05/24> + 25.390|date: 2010/05/25> + 26.470|date: 2010/05/26> + 26.580|date: 2010/05/27> + 27.210|date: 2010/05/28> + 26.000|date: 2010/06/01> + 24.990|date: 2010/06/02> + 25.260|date: 2010/06/03> + 25.250|date: 2010/06/04> + 24.730|date: 2010/06/07> + 24.360|date: 2010/06/08> + 24.430|date: 2010/06/09> + 24.260|date: 2010/06/10> + 24.230|date: 2010/06/11> + 25.220|date: 2010/06/14> + 25.210|date: 2010/06/15> + 25.250|date: 2010/06/16> + 25.420|date: 2010/06/17> + 25.270|date: 2010/06/18> + 25.810|date: 2010/06/21> + 25.020|date: 2010/06/22> + 24.570|date: 2010/06/23> + 24.310|date: 2010/06/24> + 23.730|date: 2010/06/25> + 23.660|date: 2010/06/28> + 23.910|date: 2010/06/29> + 23.060|date: 2010/06/30> + 22.850|date: 2010/07/01> + 23.140|date: 2010/07/02> + 24.590|date: 2010/07/06> + 24.660|date: 2010/07/07> + 25.690|date: 2010/07/08> + 25.390|date: 2010/07/09> + 25.760|date: 2010/07/12> + 26.160|date: 2010/07/13> + 26.700|date: 2010/07/14> + 26.760|date: 2010/07/15> + 26.670|date: 2010/07/16> + 26.340|date: 2010/07/19> + 26.090|date: 2010/07/20> + 26.180|date: 2010/07/21> + 26.690|date: 2010/07/22> + 27.360|date: 2010/07/23> + 27.860|date: 2010/07/26> + 28.880|date: 2010/07/27> + 28.010|date: 2010/07/28> + 28.310|date: 2010/07/29> + 27.310|date: 2010/07/30> + 27.890|date: 2010/08/02> + 28.030|date: 2010/08/03> + 28.150|date: 2010/08/04> + 28.220|date: 2010/08/05> + 28.000|date: 2010/08/06> + 28.090|date: 2010/08/09> + 28.290|date: 2010/08/10> + 28.400|date: 2010/08/11> + 25.900|date: 2010/08/12> + 25.640|date: 2010/08/13> + 25.470|date: 2010/08/16> + 25.970|date: 2010/08/17> + 26.300|date: 2010/08/19> + 26.580|date: 2010/08/20> high |ticker: JNPR> => 24.920|date: 2009/08/21> + 24.650|date: 2009/08/24> + 24.120|date: 2009/08/25> + 23.720|date: 2009/08/26> + 23.720|date: 2009/08/27> + 24.550|date: 2009/08/28> + 23.500|date: 2009/08/31> + 23.750|date: 2009/09/01> + 23.145|date: 2009/09/02> + 23.620|date: 2009/09/03> + 23.840|date: 2009/09/04> + 26.540|date: 2009/09/09> + 26.650|date: 2009/09/10> + 26.590|date: 2009/09/11> + 26.510|date: 2009/09/14> + 27.150|date: 2009/09/15> + 27.530|date: 2009/09/16> + 27.530|date: 2009/09/17> + 27.790|date: 2009/09/18> + 28.050|date: 2009/09/21> + 27.980|date: 2009/09/22> + 27.470|date: 2009/09/23> + 27.180|date: 2009/09/24> + 26.680|date: 2009/09/25> + 27.680|date: 2009/09/28> + 27.347|date: 2009/09/29> + 27.510|date: 2009/09/30> + 27.085|date: 2009/10/01> + 26.420|date: 2009/10/02> + 26.580|date: 2009/10/05> + 27.340|date: 2009/10/06> + 27.050|date: 2009/10/07> + 27.300|date: 2009/10/08> + 27.610|date: 2009/10/09> + 28.050|date: 2009/10/12> + 28.470|date: 2009/10/13> + 27.730|date: 2009/10/14> + 27.390|date: 2009/10/15> + 27.130|date: 2009/10/16> + 27.400|date: 2009/10/19> + 27.940|date: 2009/10/20> + 28.200|date: 2009/10/21> + 28.250|date: 2009/10/22> + 28.740|date: 2009/10/23> + 27.580|date: 2009/10/26> + 26.630|date: 2009/10/27> + 26.300|date: 2009/10/28> + 26.120|date: 2009/11/05> + 26.020|date: 2009/11/06> + 25.880|date: 2009/11/09> + 25.640|date: 2009/11/10> + 25.630|date: 2009/11/11> + 26.520|date: 2009/11/13> + 26.480|date: 2009/11/16> + 26.100|date: 2009/11/17> + 25.880|date: 2009/11/18> + 25.460|date: 2009/11/19> + 25.320|date: 2009/11/20> + 26.110|date: 2009/11/23> + 26.100|date: 2009/11/24> + 26.280|date: 2009/11/25> + 25.820|date: 2009/11/27> + 26.160|date: 2009/11/30> + 27.150|date: 2009/12/01> + 27.370|date: 2009/12/02> + 27.320|date: 2009/12/03> + 27.900|date: 2009/12/04> + 27.500|date: 2009/12/07> + 27.320|date: 2009/12/08> + 27.300|date: 2009/12/09> + 27.500|date: 2009/12/10> + 27.300|date: 2009/12/11> + 27.020|date: 2009/12/14> + 26.650|date: 2009/12/15> + 26.790|date: 2009/12/16> + 26.230|date: 2009/12/17> + 26.140|date: 2009/12/18> + 26.610|date: 2009/12/21> + 26.690|date: 2009/12/22> + 26.700|date: 2009/12/23> + 26.540|date: 2009/12/24> + 26.840|date: 2009/12/28> + 26.950|date: 2009/12/29> + 27.210|date: 2009/12/30> + 27.230|date: 2009/12/31> + 27.320|date: 2010/01/04> + 27.300|date: 2010/01/05> + 26.690|date: 2010/01/06> + 26.180|date: 2010/01/07> + 26.250|date: 2010/01/08> + 26.390|date: 2010/01/11> + 26.070|date: 2010/01/12> + 26.600|date: 2010/01/13> + 26.670|date: 2010/01/14> + 26.760|date: 2010/01/15> + 26.900|date: 2010/01/19> + 26.660|date: 2010/01/20> + 26.830|date: 2010/01/21> + 26.070|date: 2010/01/22> + 25.570|date: 2010/01/25> + 25.400|date: 2010/01/26> + 25.230|date: 2010/01/27> + 25.170|date: 2010/01/28> + 26.200|date: 2010/01/29> + 25.115|date: 2010/02/01> + 25.210|date: 2010/02/02> + 25.500|date: 2010/02/03> + 25.260|date: 2010/02/04> + 25.090|date: 2010/02/05> + 25.290|date: 2010/02/08> + 25.380|date: 2010/02/09> + 25.330|date: 2010/02/10> + 25.350|date: 2010/02/11> + 25.050|date: 2010/02/12> + 25.530|date: 2010/02/16> + 25.730|date: 2010/02/17> + 25.980|date: 2010/02/18> + 27.480|date: 2010/02/19> + 27.720|date: 2010/02/22> + 27.310|date: 2010/02/23> + 28.020|date: 2010/02/24> + 28.010|date: 2010/02/25> + 28.050|date: 2010/02/26> + 28.650|date: 2010/03/01> + 28.740|date: 2010/03/02> + 29.000|date: 2010/03/03> + 28.770|date: 2010/03/04> + 29.120|date: 2010/03/05> + 29.730|date: 2010/03/08> + 29.910|date: 2010/03/09> + 30.480|date: 2010/03/10> + 30.900|date: 2010/03/11> + 30.660|date: 2010/03/12> + 30.470|date: 2010/03/15> + 30.400|date: 2010/03/16> + 30.790|date: 2010/03/17> + 30.870|date: 2010/03/18> + 30.470|date: 2010/03/19> + 30.330|date: 2010/03/22> + 30.930|date: 2010/03/23> + 31.050|date: 2010/03/24> + 31.240|date: 2010/03/25> + 31.139|date: 2010/03/26> + 30.870|date: 2010/03/29> + 31.320|date: 2010/03/30> + 30.940|date: 2010/03/31> + 31.080|date: 2010/04/01> + 30.929|date: 2010/04/05> + 31.770|date: 2010/04/06> + 31.870|date: 2010/04/07> + 31.490|date: 2010/04/08> + 31.740|date: 2010/04/09> + 31.840|date: 2010/04/12> + 31.550|date: 2010/04/13> + 31.910|date: 2010/04/14> + 32.160|date: 2010/04/15> + 31.900|date: 2010/04/16> + 31.200|date: 2010/04/19> + 31.810|date: 2010/04/20> + 30.200|date: 2010/04/21> + 29.780|date: 2010/04/22> + 30.080|date: 2010/04/23> + 30.330|date: 2010/04/26> + 29.750|date: 2010/04/27> + 29.370|date: 2010/04/28> + 29.500|date: 2010/04/29> + 29.590|date: 2010/04/30> + 29.070|date: 2010/05/03> + 28.750|date: 2010/05/04> + 28.780|date: 2010/05/05> + 28.660|date: 2010/05/06> + 27.590|date: 2010/05/07> + 28.750|date: 2010/05/10> + 28.465|date: 2010/05/11> + 28.995|date: 2010/05/12> + 28.800|date: 2010/05/13> + 27.920|date: 2010/05/14> + 28.080|date: 2010/05/17> + 28.360|date: 2010/05/18> + 27.300|date: 2010/05/19> + 26.370|date: 2010/05/20> + 26.480|date: 2010/05/21> + 26.590|date: 2010/05/24> + 26.350|date: 2010/05/25> + 26.870|date: 2010/05/26> + 27.280|date: 2010/05/27> + 27.210|date: 2010/05/28> + 26.270|date: 2010/06/01> + 25.330|date: 2010/06/02> + 25.870|date: 2010/06/03> + 25.470|date: 2010/06/04> + 25.070|date: 2010/06/07> + 24.440|date: 2010/06/08> + 24.905|date: 2010/06/09> + 24.580|date: 2010/06/10> + 25.150|date: 2010/06/11> + 25.540|date: 2010/06/14> + 25.640|date: 2010/06/15> + 25.350|date: 2010/06/16> + 25.450|date: 2010/06/17> + 25.630|date: 2010/06/18> + 26.090|date: 2010/06/21> + 25.180|date: 2010/06/22> + 24.650|date: 2010/06/23> + 24.320|date: 2010/06/24> + 23.890|date: 2010/06/25> + 24.400|date: 2010/06/28> + 24.040|date: 2010/06/29> + 23.520|date: 2010/06/30> + 23.070|date: 2010/07/01> + 24.360|date: 2010/07/02> + 25.090|date: 2010/07/06> + 25.505|date: 2010/07/07> + 25.890|date: 2010/07/08> + 25.880|date: 2010/07/09> + 26.060|date: 2010/07/12> + 26.880|date: 2010/07/13> + 27.220|date: 2010/07/14> + 26.960|date: 2010/07/15> + 26.730|date: 2010/07/16> + 26.840|date: 2010/07/19> + 26.870|date: 2010/07/20> + 26.510|date: 2010/07/21> + 27.790|date: 2010/07/22> + 28.340|date: 2010/07/23> + 28.930|date: 2010/07/26> + 29.000|date: 2010/07/27> + 28.240|date: 2010/07/28> + 28.460|date: 2010/07/29> + 28.000|date: 2010/07/30> + 28.290|date: 2010/08/02> + 28.130|date: 2010/08/03> + 28.565|date: 2010/08/04> + 28.380|date: 2010/08/05> + 28.240|date: 2010/08/06> + 28.750|date: 2010/08/09> + 29.000|date: 2010/08/10> + 28.400|date: 2010/08/11> + 26.090|date: 2010/08/12> + 25.870|date: 2010/08/13> + 26.262|date: 2010/08/16> + 26.490|date: 2010/08/17> + 26.780|date: 2010/08/19> + 27.520|date: 2010/08/20> low |ticker: JNPR> => 24.450|date: 2009/08/21> + 23.840|date: 2009/08/24> + 23.500|date: 2009/08/25> + 23.080|date: 2009/08/26> + 22.670|date: 2009/08/27> + 23.310|date: 2009/08/28> + 22.980|date: 2009/08/31> + 22.660|date: 2009/09/01> + 22.450|date: 2009/09/02> + 23.150|date: 2009/09/03> + 23.190|date: 2009/09/04> + 24.350|date: 2009/09/09> + 25.860|date: 2009/09/10> + 26.160|date: 2009/09/11> + 26.030|date: 2009/09/14> + 26.230|date: 2009/09/15> + 26.780|date: 2009/09/16> + 27.040|date: 2009/09/17> + 27.330|date: 2009/09/18> + 25.670|date: 2009/09/21> + 27.490|date: 2009/09/22> + 26.820|date: 2009/09/23> + 26.330|date: 2009/09/24> + 26.160|date: 2009/09/25> + 26.680|date: 2009/09/28> + 26.530|date: 2009/09/29> + 26.360|date: 2009/09/30> + 26.120|date: 2009/10/01> + 25.750|date: 2009/10/02> + 25.820|date: 2009/10/05> + 26.540|date: 2009/10/06> + 26.400|date: 2009/10/07> + 26.640|date: 2009/10/08> + 26.930|date: 2009/10/09> + 27.450|date: 2009/10/12> + 27.070|date: 2009/10/13> + 26.890|date: 2009/10/14> + 26.830|date: 2009/10/15> + 26.180|date: 2009/10/16> + 26.600|date: 2009/10/19> + 27.180|date: 2009/10/20> + 27.380|date: 2009/10/21> + 27.320|date: 2009/10/22> + 26.600|date: 2009/10/23> + 26.190|date: 2009/10/26> + 25.500|date: 2009/10/27> + 25.050|date: 2009/10/28> + 25.690|date: 2009/11/05> + 25.280|date: 2009/11/06> + 25.310|date: 2009/11/09> + 24.890|date: 2009/11/10> + 25.030|date: 2009/11/11> + 25.220|date: 2009/11/13> + 25.860|date: 2009/11/16> + 25.710|date: 2009/11/17> + 25.475|date: 2009/11/18> + 25.160|date: 2009/11/19> + 24.865|date: 2009/11/20> + 25.460|date: 2009/11/23> + 25.760|date: 2009/11/24> + 25.950|date: 2009/11/25> + 25.270|date: 2009/11/27> + 25.580|date: 2009/11/30> + 26.210|date: 2009/12/01> + 26.670|date: 2009/12/02> + 26.850|date: 2009/12/03> + 27.050|date: 2009/12/04> + 26.650|date: 2009/12/07> + 26.780|date: 2009/12/08> + 26.750|date: 2009/12/09> + 26.710|date: 2009/12/10> + 26.510|date: 2009/12/11> + 26.490|date: 2009/12/14> + 26.230|date: 2009/12/15> + 26.320|date: 2009/12/16> + 25.340|date: 2009/12/17> + 25.520|date: 2009/12/18> + 26.150|date: 2009/12/21> + 26.170|date: 2009/12/22> + 26.170|date: 2009/12/23> + 26.180|date: 2009/12/24> + 26.400|date: 2009/12/28> + 26.660|date: 2009/12/29> + 26.640|date: 2009/12/30> + 26.660|date: 2009/12/31> + 26.820|date: 2010/01/04> + 26.390|date: 2010/01/05> + 25.750|date: 2010/01/06> + 25.700|date: 2010/01/07> + 25.820|date: 2010/01/08> + 25.760|date: 2010/01/11> + 25.760|date: 2010/01/12> + 25.760|date: 2010/01/13> + 26.110|date: 2010/01/14> + 26.000|date: 2010/01/15> + 26.420|date: 2010/01/19> + 25.770|date: 2010/01/20> + 25.950|date: 2010/01/21> + 24.910|date: 2010/01/22> + 25.020|date: 2010/01/25> + 24.780|date: 2010/01/26> + 24.690|date: 2010/01/27> + 24.350|date: 2010/01/28> + 24.530|date: 2010/01/29> + 24.060|date: 2010/02/01> + 24.840|date: 2010/02/02> + 24.760|date: 2010/02/03> + 24.680|date: 2010/02/04> + 24.510|date: 2010/02/05> + 24.810|date: 2010/02/08> + 24.850|date: 2010/02/09> + 24.830|date: 2010/02/10> + 24.880|date: 2010/02/11> + 24.620|date: 2010/02/12> + 24.800|date: 2010/02/16> + 25.390|date: 2010/02/17> + 25.470|date: 2010/02/18> + 25.750|date: 2010/02/19> + 27.020|date: 2010/02/22> + 26.660|date: 2010/02/23> + 27.000|date: 2010/02/24> + 27.270|date: 2010/02/25> + 27.540|date: 2010/02/26> + 27.910|date: 2010/03/01> + 28.420|date: 2010/03/02> + 28.510|date: 2010/03/03> + 28.040|date: 2010/03/04> + 28.600|date: 2010/03/05> + 28.940|date: 2010/03/08> + 29.040|date: 2010/03/09> + 29.700|date: 2010/03/10> + 30.080|date: 2010/03/11> + 29.850|date: 2010/03/12> + 29.580|date: 2010/03/15> + 29.860|date: 2010/03/16> + 30.260|date: 2010/03/17> + 30.050|date: 2010/03/18> + 29.770|date: 2010/03/19> + 29.270|date: 2010/03/22> + 30.080|date: 2010/03/23> + 30.320|date: 2010/03/24> + 30.600|date: 2010/03/25> + 30.360|date: 2010/03/26> + 30.385|date: 2010/03/29> + 30.680|date: 2010/03/30> + 30.530|date: 2010/03/31> + 30.210|date: 2010/04/01> + 30.430|date: 2010/04/05> + 30.430|date: 2010/04/06> + 31.320|date: 2010/04/07> + 30.670|date: 2010/04/08> + 31.250|date: 2010/04/09> + 31.350|date: 2010/04/12> + 30.960|date: 2010/04/13> + 31.240|date: 2010/04/14> + 31.670|date: 2010/04/15> + 31.010|date: 2010/04/16> + 30.240|date: 2010/04/19> + 30.690|date: 2010/04/20> + 29.230|date: 2010/04/21> + 29.390|date: 2010/04/22> + 29.450|date: 2010/04/23> + 29.640|date: 2010/04/26> + 28.960|date: 2010/04/27> + 28.370|date: 2010/04/28> + 28.910|date: 2010/04/29> + 28.390|date: 2010/04/30> + 28.550|date: 2010/05/03> + 27.800|date: 2010/05/04> + 27.635|date: 2010/05/05> + 25.350|date: 2010/05/06> + 25.980|date: 2010/05/07> + 27.780|date: 2010/05/10> + 27.680|date: 2010/05/11> + 28.020|date: 2010/05/12> + 27.940|date: 2010/05/13> + 27.050|date: 2010/05/14> + 27.230|date: 2010/05/17> + 26.960|date: 2010/05/18> + 26.000|date: 2010/05/19> + 25.550|date: 2010/05/20> + 25.050|date: 2010/05/21> + 26.040|date: 2010/05/24> + 25.100|date: 2010/05/25> + 25.920|date: 2010/05/26> + 26.540|date: 2010/05/27> + 26.380|date: 2010/05/28> + 24.790|date: 2010/06/01> + 24.210|date: 2010/06/02> + 25.030|date: 2010/06/03> + 24.550|date: 2010/06/04> + 24.270|date: 2010/06/07> + 23.900|date: 2010/06/08> + 23.860|date: 2010/06/09> + 24.160|date: 2010/06/10> + 24.110|date: 2010/06/11> + 24.860|date: 2010/06/14> + 25.050|date: 2010/06/15> + 24.850|date: 2010/06/16> + 25.060|date: 2010/06/17> + 25.200|date: 2010/06/18> + 24.830|date: 2010/06/21> + 24.430|date: 2010/06/22> + 24.170|date: 2010/06/23> + 23.580|date: 2010/06/24> + 23.200|date: 2010/06/25> + 23.620|date: 2010/06/28> + 23.030|date: 2010/06/29> + 22.740|date: 2010/06/30> + 22.250|date: 2010/07/01> + 23.050|date: 2010/07/02> + 23.880|date: 2010/07/06> + 24.440|date: 2010/07/07> + 24.810|date: 2010/07/08> + 25.250|date: 2010/07/09> + 25.400|date: 2010/07/12> + 26.080|date: 2010/07/13> + 26.590|date: 2010/07/14> + 26.191|date: 2010/07/15> + 25.749|date: 2010/07/16> + 26.200|date: 2010/07/19> + 26.090|date: 2010/07/20> + 25.640|date: 2010/07/21> + 26.690|date: 2010/07/22> + 27.310|date: 2010/07/23> + 27.860|date: 2010/07/26> + 27.950|date: 2010/07/27> + 27.590|date: 2010/07/28> + 27.470|date: 2010/07/29> + 27.280|date: 2010/07/30> + 27.755|date: 2010/08/02> + 27.700|date: 2010/08/03> + 28.040|date: 2010/08/04> + 28.080|date: 2010/08/05> + 27.538|date: 2010/08/06> + 28.080|date: 2010/08/09> + 28.220|date: 2010/08/10> + 27.480|date: 2010/08/11> + 25.000|date: 2010/08/12> + 25.480|date: 2010/08/13> + 25.380|date: 2010/08/16> + 25.880|date: 2010/08/17> + 26.060|date: 2010/08/19> + 26.560|date: 2010/08/20> close |ticker: JNPR> => 24.610|date: 2009/08/21> + 23.960|date: 2009/08/24> + 23.630|date: 2009/08/25> + 23.220|date: 2009/08/26> + 23.690|date: 2009/08/27> + 23.580|date: 2009/08/28> + 23.070|date: 2009/08/31> + 22.690|date: 2009/09/01> + 23.030|date: 2009/09/02> + 23.410|date: 2009/09/03> + 23.770|date: 2009/09/04> + 26.140|date: 2009/09/09> + 26.550|date: 2009/09/10> + 26.420|date: 2009/09/11> + 26.440|date: 2009/09/14> + 26.940|date: 2009/09/15> + 27.420|date: 2009/09/16> + 27.370|date: 2009/09/17> + 27.620|date: 2009/09/18> + 27.750|date: 2009/09/21> + 27.700|date: 2009/09/22> + 26.880|date: 2009/09/23> + 26.590|date: 2009/09/24> + 26.320|date: 2009/09/25> + 27.250|date: 2009/09/28> + 26.550|date: 2009/09/29> + 27.020|date: 2009/09/30> + 26.250|date: 2009/10/01> + 25.850|date: 2009/10/02> + 26.380|date: 2009/10/05> + 26.950|date: 2009/10/06> + 26.529|date: 2009/10/07> + 27.100|date: 2009/10/08> + 27.530|date: 2009/10/09> + 27.920|date: 2009/10/12> + 27.340|date: 2009/10/13> + 27.200|date: 2009/10/14> + 27.280|date: 2009/10/15> + 26.500|date: 2009/10/16> + 27.210|date: 2009/10/19> + 27.720|date: 2009/10/20> + 27.820|date: 2009/10/21> + 28.220|date: 2009/10/22> + 27.310|date: 2009/10/23> + 26.220|date: 2009/10/26> + 25.840|date: 2009/10/27> + 25.060|date: 2009/10/28> + 26.000|date: 2009/11/05> + 25.330|date: 2009/11/06> + 25.430|date: 2009/11/09> + 24.910|date: 2009/11/10> + 25.350|date: 2009/11/11> + 26.150|date: 2009/11/13> + 25.960|date: 2009/11/16> + 25.810|date: 2009/11/17> + 25.600|date: 2009/11/18> + 25.290|date: 2009/11/19> + 25.200|date: 2009/11/20> + 26.070|date: 2009/11/23> + 26.040|date: 2009/11/24> + 26.210|date: 2009/11/25> + 25.670|date: 2009/11/27> + 26.130|date: 2009/11/30> + 26.790|date: 2009/12/01> + 26.800|date: 2009/12/02> + 26.920|date: 2009/12/03> + 27.330|date: 2009/12/04> + 27.350|date: 2009/12/07> + 27.180|date: 2009/12/08> + 27.290|date: 2009/12/09> + 27.000|date: 2009/12/10> + 26.780|date: 2009/12/11> + 26.730|date: 2009/12/14> + 26.490|date: 2009/12/15> + 26.360|date: 2009/12/16> + 25.510|date: 2009/12/17> + 26.100|date: 2009/12/18> + 26.430|date: 2009/12/21> + 26.400|date: 2009/12/22> + 26.220|date: 2009/12/23> + 26.430|date: 2009/12/24> + 26.800|date: 2009/12/28> + 26.830|date: 2009/12/29> + 27.140|date: 2009/12/30> + 26.670|date: 2009/12/31> + 27.180|date: 2010/01/04> + 26.750|date: 2010/01/05> + 26.030|date: 2010/01/06> + 26.160|date: 2010/01/07> + 26.250|date: 2010/01/08> + 26.200|date: 2010/01/11> + 25.860|date: 2010/01/12> + 26.480|date: 2010/01/13> + 26.340|date: 2010/01/14> + 26.580|date: 2010/01/15> + 26.870|date: 2010/01/19> + 26.050|date: 2010/01/20> + 26.120|date: 2010/01/21> + 24.950|date: 2010/01/22> + 25.370|date: 2010/01/25> + 24.860|date: 2010/01/26> + 25.020|date: 2010/01/27> + 24.490|date: 2010/01/28> + 24.830|date: 2010/01/29> + 25.060|date: 2010/02/01> + 25.170|date: 2010/02/02> + 25.330|date: 2010/02/03> + 24.890|date: 2010/02/04> + 25.000|date: 2010/02/05> + 24.910|date: 2010/02/08> + 25.120|date: 2010/02/09> + 25.020|date: 2010/02/10> + 25.260|date: 2010/02/11> + 24.760|date: 2010/02/12> + 25.450|date: 2010/02/16> + 25.620|date: 2010/02/17> + 25.940|date: 2010/02/18> + 27.440|date: 2010/02/19> + 27.210|date: 2010/02/22> + 26.900|date: 2010/02/23> + 27.950|date: 2010/02/24> + 28.000|date: 2010/02/25> + 27.980|date: 2010/02/26> + 28.530|date: 2010/03/01> + 28.570|date: 2010/03/02> + 28.760|date: 2010/03/03> + 28.670|date: 2010/03/04> + 29.100|date: 2010/03/05> + 29.600|date: 2010/03/08> + 29.890|date: 2010/03/09> + 30.390|date: 2010/03/10> + 30.460|date: 2010/03/11> + 29.940|date: 2010/03/12> + 30.070|date: 2010/03/15> + 30.400|date: 2010/03/16> + 30.690|date: 2010/03/17> + 30.250|date: 2010/03/18> + 29.890|date: 2010/03/19> + 30.140|date: 2010/03/22> + 30.880|date: 2010/03/23> + 30.460|date: 2010/03/24> + 30.730|date: 2010/03/25> + 30.490|date: 2010/03/26> + 30.650|date: 2010/03/29> + 30.870|date: 2010/03/30> + 30.680|date: 2010/03/31> + 30.450|date: 2010/04/01> + 30.860|date: 2010/04/05> + 31.640|date: 2010/04/06> + 31.490|date: 2010/04/07> + 31.270|date: 2010/04/08> + 31.650|date: 2010/04/09> + 31.600|date: 2010/04/12> + 31.250|date: 2010/04/13> + 31.810|date: 2010/04/14> + 31.980|date: 2010/04/15> + 31.210|date: 2010/04/16> + 31.180|date: 2010/04/19> + 31.560|date: 2010/04/20> + 29.820|date: 2010/04/21> + 29.700|date: 2010/04/22> + 30.070|date: 2010/04/23> + 29.750|date: 2010/04/26> + 29.270|date: 2010/04/27> + 29.010|date: 2010/04/28> + 29.360|date: 2010/04/29> + 28.410|date: 2010/04/30> + 28.990|date: 2010/05/03> + 28.140|date: 2010/05/04> + 28.380|date: 2010/05/05> + 27.590|date: 2010/05/06> + 26.730|date: 2010/05/07> + 28.180|date: 2010/05/10> + 27.940|date: 2010/05/11> + 28.920|date: 2010/05/12> + 28.030|date: 2010/05/13> + 27.500|date: 2010/05/14> + 27.990|date: 2010/05/17> + 27.200|date: 2010/05/18> + 26.870|date: 2010/05/19> + 25.580|date: 2010/05/20> + 26.390|date: 2010/05/21> + 26.130|date: 2010/05/24> + 26.260|date: 2010/05/25> + 26.050|date: 2010/05/26> + 27.260|date: 2010/05/27> + 26.620|date: 2010/05/28> + 24.830|date: 2010/06/01> + 25.290|date: 2010/06/02> + 25.810|date: 2010/06/03> + 24.670|date: 2010/06/04> + 24.300|date: 2010/06/07> + 24.340|date: 2010/06/08> + 23.980|date: 2010/06/09> + 24.560|date: 2010/06/10> + 24.990|date: 2010/06/11> + 24.870|date: 2010/06/14> + 25.530|date: 2010/06/15> + 25.160|date: 2010/06/16> + 25.290|date: 2010/06/17> + 25.500|date: 2010/06/18> + 24.950|date: 2010/06/21> + 24.430|date: 2010/06/22> + 24.430|date: 2010/06/23> + 23.710|date: 2010/06/24> + 23.720|date: 2010/06/25> + 24.190|date: 2010/06/28> + 23.220|date: 2010/06/29> + 22.820|date: 2010/06/30> + 23.000|date: 2010/07/01> + 24.080|date: 2010/07/02> + 24.090|date: 2010/07/06> + 25.490|date: 2010/07/07> + 25.430|date: 2010/07/08> + 25.770|date: 2010/07/09> + 26.000|date: 2010/07/12> + 26.730|date: 2010/07/13> + 27.100|date: 2010/07/14> + 26.860|date: 2010/07/15> + 25.900|date: 2010/07/16> + 26.600|date: 2010/07/19> + 26.690|date: 2010/07/20> + 26.510|date: 2010/07/21> + 27.410|date: 2010/07/22> + 28.090|date: 2010/07/23> + 28.850|date: 2010/07/26> + 28.080|date: 2010/07/27> + 27.800|date: 2010/07/28> + 27.600|date: 2010/07/29> + 27.780|date: 2010/07/30> + 28.100|date: 2010/08/02> + 28.020|date: 2010/08/03> + 28.480|date: 2010/08/04> + 28.310|date: 2010/08/05> + 27.990|date: 2010/08/06> + 28.580|date: 2010/08/09> + 28.690|date: 2010/08/10> + 27.670|date: 2010/08/11> + 25.780|date: 2010/08/12> + 25.630|date: 2010/08/13> + 25.870|date: 2010/08/16> + 26.220|date: 2010/08/17> + 26.680|date: 2010/08/19> + 27.240|date: 2010/08/20> volume |ticker: JNPR> => 98002.000|date: 2009/08/21> + 91692.000|date: 2009/08/24> + 76780.000|date: 2009/08/25> + 100942.000|date: 2009/08/26> + 99925.000|date: 2009/08/27> + 71614.000|date: 2009/08/28> + 51903.000|date: 2009/08/31> + 111640.000|date: 2009/09/01> + 83889.000|date: 2009/09/02> + 71799.000|date: 2009/09/03> + 46910.000|date: 2009/09/04> + 297417.000|date: 2009/09/09> + 115009.000|date: 2009/09/10> + 46386.000|date: 2009/09/11> + 49776.000|date: 2009/09/14> + 97057.000|date: 2009/09/15> + 58153.000|date: 2009/09/16> + 64117.000|date: 2009/09/17> + 62510.000|date: 2009/09/18> + 57401.000|date: 2009/09/21> + 58742.000|date: 2009/09/22> + 80814.000|date: 2009/09/23> + 63853.000|date: 2009/09/24> + 50456.000|date: 2009/09/25> + 60063.000|date: 2009/09/28> + 64840.000|date: 2009/09/29> + 100145.000|date: 2009/09/30> + 93095.000|date: 2009/10/01> + 66167.000|date: 2009/10/02> + 53551.000|date: 2009/10/05> + 79450.000|date: 2009/10/06> + 46344.000|date: 2009/10/07> + 65342.000|date: 2009/10/08> + 45161.000|date: 2009/10/09> + 56862.000|date: 2009/10/12> + 128674.000|date: 2009/10/13> + 108212.000|date: 2009/10/14> + 99171.000|date: 2009/10/15> + 101469.000|date: 2009/10/16> + 70050.000|date: 2009/10/19> + 88114.000|date: 2009/10/20> + 80165.000|date: 2009/10/21> + 110433.000|date: 2009/10/22> + 191956.000|date: 2009/10/23> + 132804.000|date: 2009/10/26> + 123188.000|date: 2009/10/27> + 202373.000|date: 2009/10/28> + 73387.000|date: 2009/11/05> + 76630.000|date: 2009/11/06> + 106939.000|date: 2009/11/09> + 205585.000|date: 2009/11/10> + 91297.000|date: 2009/11/11> + 130762.000|date: 2009/11/13> + 59461.000|date: 2009/11/16> + 55755.000|date: 2009/11/17> + 54876.000|date: 2009/11/18> + 47426.000|date: 2009/11/19> + 53026.000|date: 2009/11/20> + 96150.000|date: 2009/11/23> + 80542.000|date: 2009/11/24> + 56804.000|date: 2009/11/25> + 22620.000|date: 2009/11/27> + 66524.000|date: 2009/11/30> + 71083.000|date: 2009/12/01> + 37883.000|date: 2009/12/02> + 60278.000|date: 2009/12/03> + 64673.000|date: 2009/12/04> + 60444.000|date: 2009/12/07> + 56402.000|date: 2009/12/08> + 71041.000|date: 2009/12/09> + 69544.000|date: 2009/12/10> + 36464.000|date: 2009/12/11> + 59073.000|date: 2009/12/14> + 55568.000|date: 2009/12/15> + 65017.000|date: 2009/12/16> + 121007.000|date: 2009/12/17> + 84456.000|date: 2009/12/18> + 43412.000|date: 2009/12/21> + 29605.000|date: 2009/12/22> + 32867.000|date: 2009/12/23> + 10333.000|date: 2009/12/24> + 29682.000|date: 2009/12/28> + 22534.000|date: 2009/12/29> + 33184.000|date: 2009/12/30> + 24115.000|date: 2009/12/31> + 33328.000|date: 2010/01/04> + 95558.000|date: 2010/01/05> + 118322.000|date: 2010/01/06> + 53263.000|date: 2010/01/07> + 41595.000|date: 2010/01/08> + 48467.000|date: 2010/01/11> + 66375.000|date: 2010/01/12> + 68717.000|date: 2010/01/13> + 44477.000|date: 2010/01/14> + 72356.000|date: 2010/01/15> + 39039.000|date: 2010/01/19> + 80231.000|date: 2010/01/20> + 91428.000|date: 2010/01/21> + 62148.000|date: 2010/01/22> + 52139.000|date: 2010/01/25> + 65115.000|date: 2010/01/26> + 58993.000|date: 2010/01/27> + 103808.000|date: 2010/01/28> + 173359.000|date: 2010/01/29> + 82029.000|date: 2010/02/01> + 84561.000|date: 2010/02/02> + 55982.000|date: 2010/02/03> + 93175.000|date: 2010/02/04> + 91581.000|date: 2010/02/05> + 39903.000|date: 2010/02/08> + 42503.000|date: 2010/02/09> + 30801.000|date: 2010/02/10> + 37772.000|date: 2010/02/11> + 80382.000|date: 2010/02/12> + 81113.000|date: 2010/02/16> + 59103.000|date: 2010/02/17> + 32529.000|date: 2010/02/18> + 147831.000|date: 2010/02/19> + 75295.000|date: 2010/02/22> + 60775.000|date: 2010/02/23> + 106261.000|date: 2010/02/24> + 102115.000|date: 2010/02/25> + 77793.000|date: 2010/02/26> + 53366.000|date: 2010/03/01> + 40671.000|date: 2010/03/02> + 50559.000|date: 2010/03/03> + 58296.000|date: 2010/03/04> + 54380.000|date: 2010/03/05> + 56796.000|date: 2010/03/08> + 93270.000|date: 2010/03/09> + 78528.000|date: 2010/03/10> + 76837.000|date: 2010/03/11> + 50370.000|date: 2010/03/12> + 67166.000|date: 2010/03/15> + 44787.000|date: 2010/03/16> + 49918.000|date: 2010/03/17> + 48461.000|date: 2010/03/18> + 57933.000|date: 2010/03/19> + 43807.000|date: 2010/03/22> + 46658.000|date: 2010/03/23> + 71580.000|date: 2010/03/24> + 74363.000|date: 2010/03/25> + 46208.000|date: 2010/03/26> + 32207.000|date: 2010/03/29> + 42725.000|date: 2010/03/30> + 36832.000|date: 2010/03/31> + 38320.000|date: 2010/04/01> + 76863.000|date: 2010/04/05> + 81779.000|date: 2010/04/06> + 63323.000|date: 2010/04/07> + 69088.000|date: 2010/04/08> + 35812.000|date: 2010/04/09> + 57747.000|date: 2010/04/12> + 42614.000|date: 2010/04/13> + 46766.000|date: 2010/04/14> + 39917.000|date: 2010/04/15> + 58129.000|date: 2010/04/16> + 71684.000|date: 2010/04/19> + 114154.000|date: 2010/04/20> + 289293.000|date: 2010/04/21> + 73614.000|date: 2010/04/22> + 72469.000|date: 2010/04/23> + 63216.000|date: 2010/04/26> + 89703.000|date: 2010/04/27> + 84020.000|date: 2010/04/28> + 46187.000|date: 2010/04/29> + 65544.000|date: 2010/04/30> + 50860.000|date: 2010/05/03> + 83798.000|date: 2010/05/04> + 66790.000|date: 2010/05/05> + 104040.000|date: 2010/05/06> + 136860.000|date: 2010/05/07> + 81793.000|date: 2010/05/10> + 51419.000|date: 2010/05/11> + 57268.000|date: 2010/05/12> + 71003.000|date: 2010/05/13> + 65149.000|date: 2010/05/14> + 79446.000|date: 2010/05/17> + 67422.000|date: 2010/05/18> + 79159.000|date: 2010/05/19> + 100666.000|date: 2010/05/20> + 103581.000|date: 2010/05/21> + 54073.000|date: 2010/05/24> + 82119.000|date: 2010/05/25> + 70563.000|date: 2010/05/26> + 67488.000|date: 2010/05/27> + 86506.000|date: 2010/05/28> + 182398.000|date: 2010/06/01> + 111494.000|date: 2010/06/02> + 86505.000|date: 2010/06/03> + 84148.000|date: 2010/06/04> + 87052.000|date: 2010/06/07> + 88510.000|date: 2010/06/08> + 100213.000|date: 2010/06/09> + 60271.000|date: 2010/06/10> + 61237.000|date: 2010/06/11> + 62787.000|date: 2010/06/14> + 50312.000|date: 2010/06/15> + 105714.000|date: 2010/06/16> + 63998.000|date: 2010/06/17> + 56294.000|date: 2010/06/18> + 212319.000|date: 2010/06/21> + 64293.000|date: 2010/06/22> + 54419.000|date: 2010/06/23> + 87174.000|date: 2010/06/24> + 92048.000|date: 2010/06/25> + 71688.000|date: 2010/06/28> + 78200.000|date: 2010/06/29> + 59459.000|date: 2010/06/30> + 86535.000|date: 2010/07/01> + 147273.000|date: 2010/07/02> + 97955.000|date: 2010/07/06> + 80919.000|date: 2010/07/07> + 81844.000|date: 2010/07/08> + 59523.000|date: 2010/07/09> + 63494.000|date: 2010/07/12> + 61824.000|date: 2010/07/13> + 93519.000|date: 2010/07/14> + 122710.000|date: 2010/07/15> + 100024.000|date: 2010/07/16> + 85066.000|date: 2010/07/19> + 102332.000|date: 2010/07/20> + 156766.000|date: 2010/07/21> + 108252.000|date: 2010/07/22> + 121063.000|date: 2010/07/23> + 103919.000|date: 2010/07/26> + 87488.000|date: 2010/07/27> + 53055.000|date: 2010/07/28> + 69836.000|date: 2010/07/29> + 58479.000|date: 2010/07/30> + 59909.000|date: 2010/08/02> + 30914.000|date: 2010/08/03> + 36327.000|date: 2010/08/04> + 26087.000|date: 2010/08/05> + 44474.000|date: 2010/08/06> + 45778.000|date: 2010/08/09> + 62236.000|date: 2010/08/10> + 64611.000|date: 2010/08/11> + 141415.000|date: 2010/08/12> + 40782.000|date: 2010/08/13> + 45182.000|date: 2010/08/16> + 55296.000|date: 2010/08/17> + 65346.000|date: 2010/08/19> + 84414.000|date: 2010/08/20> open |ticker: JNS> => 13.560|date: 2009/08/21> + 13.860|date: 2009/08/24> + 13.630|date: 2009/08/25> + 13.220|date: 2009/08/26> + 13.060|date: 2009/08/27> + 12.880|date: 2009/08/28> + 12.700|date: 2009/08/31> + 12.570|date: 2009/09/01> + 11.990|date: 2009/09/02> + 12.250|date: 2009/09/03> + 12.390|date: 2009/09/04> + 12.790|date: 2009/09/09> + 13.100|date: 2009/09/10> + 13.510|date: 2009/09/11> + 13.540|date: 2009/09/14> + 13.590|date: 2009/09/15> + 13.790|date: 2009/09/16> + 14.580|date: 2009/09/17> + 14.270|date: 2009/09/18> + 14.260|date: 2009/09/21> + 14.450|date: 2009/09/22> + 14.870|date: 2009/09/23> + 14.550|date: 2009/09/24> + 14.100|date: 2009/09/25> + 13.750|date: 2009/09/28> + 14.530|date: 2009/09/29> + 14.320|date: 2009/09/30> + 14.090|date: 2009/10/01> + 13.240|date: 2009/10/02> + 13.210|date: 2009/10/05> + 14.090|date: 2009/10/06> + 13.780|date: 2009/10/07> + 14.330|date: 2009/10/08> + 14.520|date: 2009/10/09> + 14.670|date: 2009/10/12> + 14.440|date: 2009/10/13> + 14.650|date: 2009/10/14> + 15.340|date: 2009/10/15> + 15.170|date: 2009/10/16> + 15.350|date: 2009/10/19> + 15.830|date: 2009/10/20> + 15.760|date: 2009/10/21> + 14.830|date: 2009/10/22> + 14.820|date: 2009/10/23> + 14.870|date: 2009/10/26> + 14.630|date: 2009/10/27> + 13.880|date: 2009/10/28> + 13.200|date: 2009/11/05> + 13.010|date: 2009/11/06> + 13.520|date: 2009/11/09> + 13.960|date: 2009/11/10> + 13.930|date: 2009/11/11> + 14.010|date: 2009/11/12> + 13.660|date: 2009/11/13> + 13.910|date: 2009/11/16> + 13.930|date: 2009/11/17> + 14.040|date: 2009/11/18> + 13.690|date: 2009/11/19> + 13.350|date: 2009/11/20> + 13.460|date: 2009/11/23> + 13.280|date: 2009/11/24> + 13.460|date: 2009/11/25> + 12.780|date: 2009/11/27> + 12.770|date: 2009/11/30> + 13.280|date: 2009/12/01> + 13.210|date: 2009/12/02> + 12.900|date: 2009/12/03> + 12.910|date: 2009/12/04> + 12.880|date: 2009/12/07> + 12.660|date: 2009/12/08> + 12.630|date: 2009/12/09> + 12.780|date: 2009/12/10> + 12.730|date: 2009/12/11> + 13.000|date: 2009/12/14> + 12.810|date: 2009/12/15> + 12.940|date: 2009/12/16> + 13.110|date: 2009/12/17> + 13.020|date: 2009/12/18> + 13.180|date: 2009/12/21> + 13.380|date: 2009/12/22> + 13.390|date: 2009/12/23> + 13.340|date: 2009/12/24> + 13.500|date: 2009/12/28> + 13.560|date: 2009/12/29> + 13.430|date: 2009/12/30> + 13.490|date: 2009/12/31> + 13.610|date: 2010/01/04> + 13.750|date: 2010/01/05> + 14.260|date: 2010/01/06> + 14.360|date: 2010/01/07> + 13.930|date: 2010/01/08> + 14.360|date: 2010/01/11> + 14.860|date: 2010/01/12> + 14.610|date: 2010/01/13> + 14.570|date: 2010/01/14> + 14.690|date: 2010/01/15> + 14.470|date: 2010/01/19> + 14.560|date: 2010/01/20> + 14.300|date: 2010/01/21> + 13.860|date: 2010/01/22> + 13.230|date: 2010/01/25> + 13.270|date: 2010/01/26> + 12.680|date: 2010/01/27> + 13.010|date: 2010/01/28> + 13.030|date: 2010/01/29> + 12.190|date: 2010/02/01> + 12.550|date: 2010/02/02> + 12.060|date: 2010/02/03> + 12.390|date: 2010/02/04> + 11.660|date: 2010/02/05> + 11.950|date: 2010/02/08> + 11.890|date: 2010/02/09> + 11.810|date: 2010/02/10> + 11.890|date: 2010/02/11> + 11.850|date: 2010/02/12> + 12.080|date: 2010/02/16> + 12.430|date: 2010/02/17> + 12.320|date: 2010/02/18> + 12.370|date: 2010/02/19> + 12.470|date: 2010/02/22> + 12.290|date: 2010/02/23> + 12.240|date: 2010/02/24> + 12.020|date: 2010/02/25> + 12.050|date: 2010/02/26> + 12.530|date: 2010/03/01> + 12.950|date: 2010/03/02> + 13.120|date: 2010/03/03> + 13.240|date: 2010/03/04> + 13.380|date: 2010/03/05> + 13.660|date: 2010/03/08> + 13.580|date: 2010/03/09> + 13.820|date: 2010/03/10> + 13.640|date: 2010/03/11> + 13.830|date: 2010/03/12> + 13.980|date: 2010/03/15> + 14.050|date: 2010/03/16> + 14.070|date: 2010/03/17> + 14.260|date: 2010/03/18> + 14.310|date: 2010/03/19> + 13.920|date: 2010/03/22> + 14.210|date: 2010/03/23> + 14.220|date: 2010/03/24> + 14.250|date: 2010/03/25> + 14.440|date: 2010/03/26> + 14.380|date: 2010/03/29> + 14.520|date: 2010/03/30> + 14.310|date: 2010/03/31> + 14.770|date: 2010/04/01> + 14.780|date: 2010/04/05> + 14.970|date: 2010/04/06> + 15.230|date: 2010/04/07> + 14.880|date: 2010/04/08> + 14.700|date: 2010/04/09> + 14.650|date: 2010/04/12> + 14.645|date: 2010/04/13> + 14.910|date: 2010/04/14> + 15.430|date: 2010/04/15> + 15.610|date: 2010/04/16> + 14.500|date: 2010/04/19> + 14.980|date: 2010/04/20> + 15.410|date: 2010/04/21> + 14.400|date: 2010/04/22> + 14.000|date: 2010/04/23> + 14.360|date: 2010/04/26> + 14.110|date: 2010/04/27> + 13.860|date: 2010/04/28> + 13.920|date: 2010/04/29> + 14.540|date: 2010/04/30> + 14.230|date: 2010/05/03> + 14.110|date: 2010/05/04> + 13.270|date: 2010/05/05> + 13.110|date: 2010/05/06> + 12.480|date: 2010/05/07> + 12.920|date: 2010/05/10> + 12.680|date: 2010/05/11> + 12.830|date: 2010/05/12> + 13.110|date: 2010/05/13> + 12.640|date: 2010/05/14> + 12.320|date: 2010/05/17> + 12.510|date: 2010/05/18> + 11.780|date: 2010/05/19> + 11.460|date: 2010/05/20> + 10.780|date: 2010/05/21> + 10.980|date: 2010/05/24> + 10.220|date: 2010/05/25> + 10.840|date: 2010/05/26> + 10.580|date: 2010/05/27> + 10.800|date: 2010/05/28> + 10.480|date: 2010/06/01> + 10.210|date: 2010/06/02> + 10.590|date: 2010/06/03> + 10.150|date: 2010/06/04> + 9.990|date: 2010/06/07> + 9.730|date: 2010/06/08> + 9.860|date: 2010/06/09> + 9.780|date: 2010/06/10> + 10.230|date: 2010/06/11> + 10.730|date: 2010/06/14> + 10.540|date: 2010/06/15> + 10.340|date: 2010/06/16> + 10.310|date: 2010/06/17> + 10.210|date: 2010/06/18> + 10.380|date: 2010/06/21> + 10.210|date: 2010/06/22> + 10.000|date: 2010/06/23> + 9.810|date: 2010/06/24> + 9.620|date: 2010/06/25> + 9.720|date: 2010/06/28> + 9.320|date: 2010/06/29> + 9.040|date: 2010/06/30> + 9.080|date: 2010/07/01> + 9.070|date: 2010/07/02> + 9.080|date: 2010/07/06> + 8.830|date: 2010/07/07> + 9.615|date: 2010/07/08> + 10.130|date: 2010/07/09> + 10.040|date: 2010/07/12> + 10.010|date: 2010/07/13> + 10.120|date: 2010/07/14> + 10.030|date: 2010/07/15> + 9.790|date: 2010/07/16> + 9.460|date: 2010/07/19> + 9.230|date: 2010/07/20> + 9.750|date: 2010/07/21> + 9.990|date: 2010/07/22> + 10.610|date: 2010/07/23> + 10.740|date: 2010/07/26> + 10.940|date: 2010/07/27> + 10.620|date: 2010/07/28> + 10.680|date: 2010/07/29> + 10.380|date: 2010/07/30> + 10.660|date: 2010/08/02> + 10.820|date: 2010/08/03> + 10.760|date: 2010/08/04> + 10.760|date: 2010/08/05> + 10.750|date: 2010/08/06> + 10.800|date: 2010/08/09> + 10.640|date: 2010/08/10> + 10.130|date: 2010/08/11> + 9.740|date: 2010/08/12> + 9.630|date: 2010/08/13> + 9.700|date: 2010/08/16> + 9.910|date: 2010/08/17> + 10.100|date: 2010/08/19> + 9.970|date: 2010/08/20> high |ticker: JNS> => 13.765|date: 2009/08/21> + 14.050|date: 2009/08/24> + 13.690|date: 2009/08/25> + 13.380|date: 2009/08/26> + 13.260|date: 2009/08/27> + 13.200|date: 2009/08/28> + 12.830|date: 2009/08/31> + 12.960|date: 2009/09/01> + 12.350|date: 2009/09/02> + 12.440|date: 2009/09/03> + 12.480|date: 2009/09/04> + 13.230|date: 2009/09/09> + 13.420|date: 2009/09/10> + 13.765|date: 2009/09/11> + 13.570|date: 2009/09/14> + 13.940|date: 2009/09/15> + 14.740|date: 2009/09/16> + 14.770|date: 2009/09/17> + 14.610|date: 2009/09/18> + 14.420|date: 2009/09/21> + 15.090|date: 2009/09/22> + 14.980|date: 2009/09/23> + 14.720|date: 2009/09/24> + 14.190|date: 2009/09/25> + 14.630|date: 2009/09/28> + 14.810|date: 2009/09/29> + 14.470|date: 2009/09/30> + 14.230|date: 2009/10/01> + 13.500|date: 2009/10/02> + 14.110|date: 2009/10/05> + 14.180|date: 2009/10/06> + 14.260|date: 2009/10/07> + 14.710|date: 2009/10/08> + 14.580|date: 2009/10/09> + 14.720|date: 2009/10/12> + 14.550|date: 2009/10/13> + 15.500|date: 2009/10/14> + 15.640|date: 2009/10/15> + 15.405|date: 2009/10/16> + 16.010|date: 2009/10/19> + 15.920|date: 2009/10/20> + 16.060|date: 2009/10/21> + 15.220|date: 2009/10/22> + 15.000|date: 2009/10/23> + 15.350|date: 2009/10/26> + 14.710|date: 2009/10/27> + 14.020|date: 2009/10/28> + 13.330|date: 2009/11/05> + 13.340|date: 2009/11/06> + 14.110|date: 2009/11/09> + 14.120|date: 2009/11/10> + 14.200|date: 2009/11/11> + 14.240|date: 2009/11/12> + 13.900|date: 2009/11/13> + 14.170|date: 2009/11/16> + 14.090|date: 2009/11/17> + 14.110|date: 2009/11/18> + 13.760|date: 2009/11/19> + 13.420|date: 2009/11/20> + 13.590|date: 2009/11/23> + 13.350|date: 2009/11/24> + 13.460|date: 2009/11/25> + 12.920|date: 2009/11/27> + 13.140|date: 2009/11/30> + 13.280|date: 2009/12/01> + 13.230|date: 2009/12/02> + 13.070|date: 2009/12/03> + 13.170|date: 2009/12/04> + 13.040|date: 2009/12/07> + 12.710|date: 2009/12/08> + 12.780|date: 2009/12/09> + 12.960|date: 2009/12/10> + 13.050|date: 2009/12/11> + 13.070|date: 2009/12/14> + 12.960|date: 2009/12/15> + 13.280|date: 2009/12/16> + 13.190|date: 2009/12/17> + 13.170|date: 2009/12/18> + 13.410|date: 2009/12/21> + 13.490|date: 2009/12/22> + 13.500|date: 2009/12/23> + 13.540|date: 2009/12/24> + 13.760|date: 2009/12/28> + 13.610|date: 2009/12/29> + 13.580|date: 2009/12/30> + 13.670|date: 2009/12/31> + 13.940|date: 2010/01/04> + 14.320|date: 2010/01/05> + 14.470|date: 2010/01/06> + 14.460|date: 2010/01/07> + 14.340|date: 2010/01/08> + 15.190|date: 2010/01/11> + 14.970|date: 2010/01/12> + 14.720|date: 2010/01/13> + 14.810|date: 2010/01/14> + 14.830|date: 2010/01/15> + 14.690|date: 2010/01/19> + 14.700|date: 2010/01/20> + 14.560|date: 2010/01/21> + 13.930|date: 2010/01/22> + 13.610|date: 2010/01/25> + 13.420|date: 2010/01/26> + 13.260|date: 2010/01/27> + 13.720|date: 2010/01/28> + 13.250|date: 2010/01/29> + 12.540|date: 2010/02/01> + 12.640|date: 2010/02/02> + 12.250|date: 2010/02/03> + 12.390|date: 2010/02/04> + 12.035|date: 2010/02/05> + 12.220|date: 2010/02/08> + 12.020|date: 2010/02/09> + 12.110|date: 2010/02/10> + 12.010|date: 2010/02/11> + 11.970|date: 2010/02/12> + 12.480|date: 2010/02/16> + 12.500|date: 2010/02/17> + 12.460|date: 2010/02/18> + 12.550|date: 2010/02/19> + 12.490|date: 2010/02/22> + 12.380|date: 2010/02/23> + 12.380|date: 2010/02/24> + 12.120|date: 2010/02/25> + 12.510|date: 2010/02/26> + 12.920|date: 2010/03/01> + 13.270|date: 2010/03/02> + 13.480|date: 2010/03/03> + 13.410|date: 2010/03/04> + 13.740|date: 2010/03/05> + 13.930|date: 2010/03/08> + 13.900|date: 2010/03/09> + 13.980|date: 2010/03/10> + 13.980|date: 2010/03/11> + 14.020|date: 2010/03/12> + 14.030|date: 2010/03/15> + 14.100|date: 2010/03/16> + 14.400|date: 2010/03/17> + 14.400|date: 2010/03/18> + 14.410|date: 2010/03/19> + 14.150|date: 2010/03/22> + 14.370|date: 2010/03/23> + 14.360|date: 2010/03/24> + 14.830|date: 2010/03/25> + 14.630|date: 2010/03/26> + 14.640|date: 2010/03/29> + 14.600|date: 2010/03/30> + 14.510|date: 2010/03/31> + 15.070|date: 2010/04/01> + 15.030|date: 2010/04/05> + 15.330|date: 2010/04/06> + 15.350|date: 2010/04/07> + 14.910|date: 2010/04/08> + 14.800|date: 2010/04/09> + 14.770|date: 2010/04/12> + 14.900|date: 2010/04/13> + 15.460|date: 2010/04/14> + 15.720|date: 2010/04/15> + 15.670|date: 2010/04/16> + 15.220|date: 2010/04/19> + 15.505|date: 2010/04/20> + 15.490|date: 2010/04/21> + 14.500|date: 2010/04/22> + 14.450|date: 2010/04/23> + 14.470|date: 2010/04/26> + 14.210|date: 2010/04/27> + 14.040|date: 2010/04/28> + 14.600|date: 2010/04/29> + 14.650|date: 2010/04/30> + 14.400|date: 2010/05/03> + 14.120|date: 2010/05/04> + 13.680|date: 2010/05/05> + 13.420|date: 2010/05/06> + 12.600|date: 2010/05/07> + 13.130|date: 2010/05/10> + 13.020|date: 2010/05/11> + 13.210|date: 2010/05/12> + 13.260|date: 2010/05/13> + 12.640|date: 2010/05/14> + 12.550|date: 2010/05/17> + 12.720|date: 2010/05/18> + 11.990|date: 2010/05/19> + 11.570|date: 2010/05/20> + 11.370|date: 2010/05/21> + 11.120|date: 2010/05/24> + 10.810|date: 2010/05/25> + 11.020|date: 2010/05/26> + 10.810|date: 2010/05/27> + 10.820|date: 2010/05/28> + 10.570|date: 2010/06/01> + 10.450|date: 2010/06/02> + 10.590|date: 2010/06/03> + 10.340|date: 2010/06/04> + 10.120|date: 2010/06/07> + 9.850|date: 2010/06/08> + 9.940|date: 2010/06/09> + 10.450|date: 2010/06/10> + 10.650|date: 2010/06/11> + 10.745|date: 2010/06/14> + 10.560|date: 2010/06/15> + 10.420|date: 2010/06/16> + 10.390|date: 2010/06/17> + 10.300|date: 2010/06/18> + 10.460|date: 2010/06/21> + 10.300|date: 2010/06/22> + 10.100|date: 2010/06/23> + 9.840|date: 2010/06/24> + 9.800|date: 2010/06/25> + 9.910|date: 2010/06/28> + 9.570|date: 2010/06/29> + 9.250|date: 2010/06/30> + 9.200|date: 2010/07/01> + 9.180|date: 2010/07/02> + 9.350|date: 2010/07/06> + 9.540|date: 2010/07/07> + 9.780|date: 2010/07/08> + 10.150|date: 2010/07/09> + 10.050|date: 2010/07/12> + 10.280|date: 2010/07/13> + 10.220|date: 2010/07/14> + 10.050|date: 2010/07/15> + 9.840|date: 2010/07/16> + 9.540|date: 2010/07/19> + 9.590|date: 2010/07/20> + 9.780|date: 2010/07/21> + 11.040|date: 2010/07/22> + 10.751|date: 2010/07/23> + 11.010|date: 2010/07/26> + 11.080|date: 2010/07/27> + 10.790|date: 2010/07/28> + 10.950|date: 2010/07/29> + 10.650|date: 2010/07/30> + 10.880|date: 2010/08/02> + 10.920|date: 2010/08/03> + 10.930|date: 2010/08/04> + 10.920|date: 2010/08/05> + 10.870|date: 2010/08/06> + 10.910|date: 2010/08/09> + 10.700|date: 2010/08/10> + 10.160|date: 2010/08/11> + 9.830|date: 2010/08/12> + 9.800|date: 2010/08/13> + 9.840|date: 2010/08/16> + 10.230|date: 2010/08/17> + 10.170|date: 2010/08/19> + 10.060|date: 2010/08/20> low |ticker: JNS> => 13.410|date: 2009/08/21> + 13.250|date: 2009/08/24> + 13.120|date: 2009/08/25> + 13.050|date: 2009/08/26> + 12.560|date: 2009/08/27> + 12.720|date: 2009/08/28> + 12.340|date: 2009/08/31> + 11.860|date: 2009/09/01> + 11.760|date: 2009/09/02> + 12.010|date: 2009/09/03> + 12.240|date: 2009/09/04> + 12.690|date: 2009/09/09> + 12.840|date: 2009/09/10> + 13.350|date: 2009/09/11> + 13.140|date: 2009/09/14> + 13.230|date: 2009/09/15> + 13.780|date: 2009/09/16> + 14.180|date: 2009/09/17> + 14.000|date: 2009/09/18> + 14.030|date: 2009/09/21> + 14.450|date: 2009/09/22> + 14.480|date: 2009/09/23> + 13.480|date: 2009/09/24> + 13.590|date: 2009/09/25> + 13.740|date: 2009/09/28> + 14.240|date: 2009/09/29> + 13.810|date: 2009/09/30> + 13.430|date: 2009/10/01> + 12.970|date: 2009/10/02> + 13.210|date: 2009/10/05> + 13.480|date: 2009/10/06> + 13.760|date: 2009/10/07> + 14.210|date: 2009/10/08> + 14.340|date: 2009/10/09> + 14.420|date: 2009/10/12> + 14.050|date: 2009/10/13> + 14.630|date: 2009/10/14> + 15.110|date: 2009/10/15> + 15.020|date: 2009/10/16> + 15.280|date: 2009/10/19> + 15.550|date: 2009/10/20> + 15.500|date: 2009/10/21> + 13.940|date: 2009/10/22> + 14.710|date: 2009/10/23> + 14.480|date: 2009/10/26> + 13.920|date: 2009/10/27> + 12.930|date: 2009/10/28> + 12.890|date: 2009/11/05> + 12.870|date: 2009/11/06> + 13.490|date: 2009/11/09> + 13.660|date: 2009/11/10> + 13.900|date: 2009/11/11> + 13.600|date: 2009/11/12> + 13.480|date: 2009/11/13> + 13.870|date: 2009/11/16> + 13.850|date: 2009/11/17> + 13.770|date: 2009/11/18> + 13.260|date: 2009/11/19> + 13.060|date: 2009/11/20> + 13.080|date: 2009/11/23> + 13.000|date: 2009/11/24> + 13.070|date: 2009/11/25> + 12.420|date: 2009/11/27> + 12.600|date: 2009/11/30> + 12.815|date: 2009/12/01> + 12.770|date: 2009/12/02> + 12.560|date: 2009/12/03> + 12.540|date: 2009/12/04> + 12.710|date: 2009/12/07> + 12.490|date: 2009/12/08> + 12.450|date: 2009/12/09> + 12.710|date: 2009/12/10> + 12.730|date: 2009/12/11> + 12.760|date: 2009/12/14> + 12.760|date: 2009/12/15> + 12.915|date: 2009/12/16> + 12.940|date: 2009/12/17> + 12.870|date: 2009/12/18> + 13.130|date: 2009/12/21> + 13.346|date: 2009/12/22> + 13.150|date: 2009/12/23> + 13.300|date: 2009/12/24> + 13.410|date: 2009/12/28> + 13.440|date: 2009/12/29> + 13.320|date: 2009/12/30> + 13.400|date: 2009/12/31> + 13.460|date: 2010/01/04> + 13.620|date: 2010/01/05> + 14.200|date: 2010/01/06> + 13.880|date: 2010/01/07> + 13.860|date: 2010/01/08> + 14.360|date: 2010/01/11> + 14.450|date: 2010/01/12> + 14.510|date: 2010/01/13> + 14.270|date: 2010/01/14> + 14.420|date: 2010/01/15> + 14.260|date: 2010/01/19> + 14.200|date: 2010/01/20> + 13.790|date: 2010/01/21> + 12.990|date: 2010/01/22> + 13.180|date: 2010/01/25> + 12.970|date: 2010/01/26> + 12.370|date: 2010/01/27> + 12.220|date: 2010/01/28> + 12.150|date: 2010/01/29> + 12.190|date: 2010/02/01> + 12.140|date: 2010/02/02> + 12.000|date: 2010/02/03> + 11.490|date: 2010/02/04> + 11.520|date: 2010/02/05> + 11.650|date: 2010/02/08> + 11.610|date: 2010/02/09> + 11.760|date: 2010/02/10> + 11.730|date: 2010/02/11> + 11.770|date: 2010/02/12> + 12.060|date: 2010/02/16> + 12.280|date: 2010/02/17> + 12.170|date: 2010/02/18> + 12.340|date: 2010/02/19> + 12.300|date: 2010/02/22> + 11.980|date: 2010/02/23> + 12.110|date: 2010/02/24> + 11.780|date: 2010/02/25> + 11.970|date: 2010/02/26> + 12.500|date: 2010/03/01> + 12.850|date: 2010/03/02> + 13.080|date: 2010/03/03> + 13.150|date: 2010/03/04> + 13.360|date: 2010/03/05> + 13.580|date: 2010/03/08> + 13.400|date: 2010/03/09> + 13.760|date: 2010/03/10> + 13.540|date: 2010/03/11> + 13.680|date: 2010/03/12> + 13.750|date: 2010/03/15> + 13.870|date: 2010/03/16> + 14.070|date: 2010/03/17> + 14.230|date: 2010/03/18> + 14.010|date: 2010/03/19> + 13.790|date: 2010/03/22> + 13.990|date: 2010/03/23> + 13.950|date: 2010/03/24> + 14.210|date: 2010/03/25> + 14.120|date: 2010/03/26> + 14.350|date: 2010/03/29> + 14.260|date: 2010/03/30> + 14.210|date: 2010/03/31> + 14.630|date: 2010/04/01> + 14.740|date: 2010/04/05> + 14.920|date: 2010/04/06> + 14.820|date: 2010/04/07> + 14.610|date: 2010/04/08> + 14.520|date: 2010/04/09> + 14.590|date: 2010/04/12> + 14.570|date: 2010/04/13> + 14.910|date: 2010/04/14> + 15.250|date: 2010/04/15> + 14.840|date: 2010/04/16> + 14.500|date: 2010/04/19> + 14.830|date: 2010/04/20> + 14.935|date: 2010/04/21> + 13.950|date: 2010/04/22> + 14.000|date: 2010/04/23> + 14.220|date: 2010/04/26> + 13.660|date: 2010/04/27> + 13.520|date: 2010/04/28> + 13.920|date: 2010/04/29> + 14.080|date: 2010/04/30> + 14.070|date: 2010/05/03> + 13.380|date: 2010/05/04> + 13.030|date: 2010/05/05> + 11.600|date: 2010/05/06> + 11.820|date: 2010/05/07> + 12.330|date: 2010/05/10> + 12.560|date: 2010/05/11> + 12.700|date: 2010/05/12> + 12.790|date: 2010/05/13> + 12.100|date: 2010/05/14> + 11.660|date: 2010/05/17> + 11.750|date: 2010/05/18> + 11.430|date: 2010/05/19> + 11.020|date: 2010/05/20> + 10.510|date: 2010/05/21> + 10.510|date: 2010/05/24> + 10.000|date: 2010/05/25> + 10.230|date: 2010/05/26> + 10.360|date: 2010/05/27> + 10.520|date: 2010/05/28> + 10.070|date: 2010/06/01> + 9.930|date: 2010/06/02> + 10.270|date: 2010/06/03> + 9.870|date: 2010/06/04> + 9.620|date: 2010/06/07> + 9.370|date: 2010/06/08> + 9.550|date: 2010/06/09> + 9.720|date: 2010/06/10> + 10.200|date: 2010/06/11> + 10.390|date: 2010/06/14> + 10.390|date: 2010/06/15> + 10.190|date: 2010/06/16> + 10.080|date: 2010/06/17> + 10.170|date: 2010/06/18> + 10.110|date: 2010/06/21> + 9.990|date: 2010/06/22> + 9.770|date: 2010/06/23> + 9.420|date: 2010/06/24> + 9.440|date: 2010/06/25> + 9.620|date: 2010/06/28> + 8.920|date: 2010/06/29> + 8.840|date: 2010/06/30> + 8.630|date: 2010/07/01> + 8.760|date: 2010/07/02> + 8.730|date: 2010/07/06> + 8.820|date: 2010/07/07> + 9.520|date: 2010/07/08> + 9.860|date: 2010/07/09> + 9.830|date: 2010/07/12> + 10.000|date: 2010/07/13> + 9.870|date: 2010/07/14> + 9.720|date: 2010/07/15> + 9.390|date: 2010/07/16> + 9.230|date: 2010/07/19> + 9.180|date: 2010/07/20> + 9.450|date: 2010/07/21> + 9.750|date: 2010/07/22> + 10.390|date: 2010/07/23> + 10.600|date: 2010/07/26> + 10.660|date: 2010/07/27> + 10.500|date: 2010/07/28> + 10.380|date: 2010/07/29> + 10.350|date: 2010/07/30> + 10.490|date: 2010/08/02> + 10.668|date: 2010/08/03> + 10.625|date: 2010/08/04> + 10.680|date: 2010/08/05> + 10.510|date: 2010/08/06> + 10.670|date: 2010/08/09> + 10.280|date: 2010/08/10> + 9.880|date: 2010/08/11> + 9.640|date: 2010/08/12> + 9.600|date: 2010/08/13> + 9.530|date: 2010/08/16> + 9.850|date: 2010/08/17> + 9.900|date: 2010/08/19> + 9.830|date: 2010/08/20> close |ticker: JNS> => 13.690|date: 2009/08/21> + 13.460|date: 2009/08/24> + 13.280|date: 2009/08/25> + 13.110|date: 2009/08/26> + 12.800|date: 2009/08/27> + 12.870|date: 2009/08/28> + 12.720|date: 2009/08/31> + 11.930|date: 2009/09/01> + 12.140|date: 2009/09/02> + 12.390|date: 2009/09/03> + 12.440|date: 2009/09/04> + 13.100|date: 2009/09/09> + 13.420|date: 2009/09/10> + 13.630|date: 2009/09/11> + 13.550|date: 2009/09/14> + 13.750|date: 2009/09/15> + 14.580|date: 2009/09/16> + 14.220|date: 2009/09/17> + 14.470|date: 2009/09/18> + 14.270|date: 2009/09/21> + 14.900|date: 2009/09/22> + 14.480|date: 2009/09/23> + 13.840|date: 2009/09/24> + 13.660|date: 2009/09/25> + 14.520|date: 2009/09/28> + 14.280|date: 2009/09/29> + 14.180|date: 2009/09/30> + 13.430|date: 2009/10/01> + 13.190|date: 2009/10/02> + 13.960|date: 2009/10/05> + 13.870|date: 2009/10/06> + 14.260|date: 2009/10/07> + 14.550|date: 2009/10/08> + 14.520|date: 2009/10/09> + 14.500|date: 2009/10/12> + 14.330|date: 2009/10/13> + 15.420|date: 2009/10/14> + 15.590|date: 2009/10/15> + 15.240|date: 2009/10/16> + 15.820|date: 2009/10/19> + 15.800|date: 2009/10/20> + 15.750|date: 2009/10/21> + 14.760|date: 2009/10/22> + 14.830|date: 2009/10/23> + 14.550|date: 2009/10/26> + 13.930|date: 2009/10/27> + 12.930|date: 2009/10/28> + 13.260|date: 2009/11/05> + 13.320|date: 2009/11/06> + 13.980|date: 2009/11/09> + 13.770|date: 2009/11/10> + 14.010|date: 2009/11/11> + 13.610|date: 2009/11/12> + 13.720|date: 2009/11/13> + 14.010|date: 2009/11/16> + 14.040|date: 2009/11/17> + 13.800|date: 2009/11/18> + 13.470|date: 2009/11/19> + 13.210|date: 2009/11/20> + 13.350|date: 2009/11/23> + 13.270|date: 2009/11/24> + 13.270|date: 2009/11/25> + 12.700|date: 2009/11/27> + 13.090|date: 2009/11/30> + 13.100|date: 2009/12/01> + 12.870|date: 2009/12/02> + 12.600|date: 2009/12/03> + 12.970|date: 2009/12/04> + 12.760|date: 2009/12/07> + 12.660|date: 2009/12/08> + 12.710|date: 2009/12/09> + 12.800|date: 2009/12/10> + 13.010|date: 2009/12/11> + 12.970|date: 2009/12/14> + 12.820|date: 2009/12/15> + 13.210|date: 2009/12/16> + 12.950|date: 2009/12/17> + 13.170|date: 2009/12/18> + 13.360|date: 2009/12/21> + 13.420|date: 2009/12/22> + 13.310|date: 2009/12/23> + 13.500|date: 2009/12/24> + 13.470|date: 2009/12/28> + 13.520|date: 2009/12/29> + 13.440|date: 2009/12/30> + 13.450|date: 2009/12/31> + 13.830|date: 2010/01/04> + 14.280|date: 2010/01/05> + 14.330|date: 2010/01/06> + 14.050|date: 2010/01/07> + 14.310|date: 2010/01/08> + 15.000|date: 2010/01/11> + 14.550|date: 2010/01/12> + 14.630|date: 2010/01/13> + 14.670|date: 2010/01/14> + 14.500|date: 2010/01/15> + 14.690|date: 2010/01/19> + 14.350|date: 2010/01/20> + 13.860|date: 2010/01/21> + 13.010|date: 2010/01/22> + 13.420|date: 2010/01/25> + 12.980|date: 2010/01/26> + 13.180|date: 2010/01/27> + 12.930|date: 2010/01/28> + 12.210|date: 2010/01/29> + 12.510|date: 2010/02/01> + 12.140|date: 2010/02/02> + 12.120|date: 2010/02/03> + 11.660|date: 2010/02/04> + 11.980|date: 2010/02/05> + 11.670|date: 2010/02/08> + 11.830|date: 2010/02/09> + 11.940|date: 2010/02/10> + 11.980|date: 2010/02/11> + 11.950|date: 2010/02/12> + 12.390|date: 2010/02/16> + 12.410|date: 2010/02/17> + 12.410|date: 2010/02/18> + 12.410|date: 2010/02/19> + 12.360|date: 2010/02/22> + 12.090|date: 2010/02/23> + 12.210|date: 2010/02/24> + 11.990|date: 2010/02/25> + 12.500|date: 2010/02/26> + 12.910|date: 2010/03/01> + 13.040|date: 2010/03/02> + 13.240|date: 2010/03/03> + 13.270|date: 2010/03/04> + 13.670|date: 2010/03/05> + 13.700|date: 2010/03/08> + 13.780|date: 2010/03/09> + 13.950|date: 2010/03/10> + 13.770|date: 2010/03/11> + 13.980|date: 2010/03/12> + 14.000|date: 2010/03/15> + 14.000|date: 2010/03/16> + 14.350|date: 2010/03/17> + 14.370|date: 2010/03/18> + 14.020|date: 2010/03/19> + 14.150|date: 2010/03/22> + 14.330|date: 2010/03/23> + 14.130|date: 2010/03/24> + 14.430|date: 2010/03/25> + 14.270|date: 2010/03/26> + 14.540|date: 2010/03/29> + 14.450|date: 2010/03/30> + 14.290|date: 2010/03/31> + 14.700|date: 2010/04/01> + 14.980|date: 2010/04/05> + 15.300|date: 2010/04/06> + 14.900|date: 2010/04/07> + 14.680|date: 2010/04/08> + 14.590|date: 2010/04/09> + 14.670|date: 2010/04/12> + 14.860|date: 2010/04/13> + 15.450|date: 2010/04/14> + 15.720|date: 2010/04/15> + 15.090|date: 2010/04/16> + 14.830|date: 2010/04/19> + 15.380|date: 2010/04/20> + 15.170|date: 2010/04/21> + 14.140|date: 2010/04/22> + 14.440|date: 2010/04/23> + 14.270|date: 2010/04/26> + 13.660|date: 2010/04/27> + 13.740|date: 2010/04/28> + 14.560|date: 2010/04/29> + 14.080|date: 2010/04/30> + 14.320|date: 2010/05/03> + 13.490|date: 2010/05/04> + 13.200|date: 2010/05/05> + 12.500|date: 2010/05/06> + 12.110|date: 2010/05/07> + 12.980|date: 2010/05/10> + 12.830|date: 2010/05/11> + 13.180|date: 2010/05/12> + 12.800|date: 2010/05/13> + 12.310|date: 2010/05/14> + 12.340|date: 2010/05/17> + 11.870|date: 2010/05/18> + 11.780|date: 2010/05/19> + 11.020|date: 2010/05/20> + 11.360|date: 2010/05/21> + 10.510|date: 2010/05/24> + 10.790|date: 2010/05/25> + 10.280|date: 2010/05/26> + 10.800|date: 2010/05/27> + 10.660|date: 2010/05/28> + 10.080|date: 2010/06/01> + 10.450|date: 2010/06/02> + 10.450|date: 2010/06/03> + 9.950|date: 2010/06/04> + 9.680|date: 2010/06/07> + 9.760|date: 2010/06/08> + 9.610|date: 2010/06/09> + 10.440|date: 2010/06/10> + 10.600|date: 2010/06/11> + 10.390|date: 2010/06/14> + 10.430|date: 2010/06/15> + 10.300|date: 2010/06/16> + 10.200|date: 2010/06/17> + 10.220|date: 2010/06/18> + 10.150|date: 2010/06/21> + 10.030|date: 2010/06/22> + 9.870|date: 2010/06/23> + 9.480|date: 2010/06/24> + 9.720|date: 2010/06/25> + 9.730|date: 2010/06/28> + 9.000|date: 2010/06/29> + 8.880|date: 2010/06/30> + 9.000|date: 2010/07/01> + 8.870|date: 2010/07/02> + 8.810|date: 2010/07/06> + 9.490|date: 2010/07/07> + 9.760|date: 2010/07/08> + 10.090|date: 2010/07/09> + 9.870|date: 2010/07/12> + 10.240|date: 2010/07/13> + 9.960|date: 2010/07/14> + 9.960|date: 2010/07/15> + 9.450|date: 2010/07/16> + 9.460|date: 2010/07/19> + 9.570|date: 2010/07/20> + 9.470|date: 2010/07/21> + 10.590|date: 2010/07/22> + 10.710|date: 2010/07/23> + 10.900|date: 2010/07/26> + 10.700|date: 2010/07/27> + 10.580|date: 2010/07/28> + 10.550|date: 2010/07/29> + 10.480|date: 2010/07/30> + 10.880|date: 2010/08/02> + 10.690|date: 2010/08/03> + 10.910|date: 2010/08/04> + 10.910|date: 2010/08/05> + 10.700|date: 2010/08/06> + 10.790|date: 2010/08/09> + 10.350|date: 2010/08/10> + 9.880|date: 2010/08/11> + 9.700|date: 2010/08/12> + 9.750|date: 2010/08/13> + 9.780|date: 2010/08/16> + 10.060|date: 2010/08/17> + 9.970|date: 2010/08/19> + 10.000|date: 2010/08/20> volume |ticker: JNS> => 24338.000|date: 2009/08/21> + 28552.000|date: 2009/08/24> + 30318.000|date: 2009/08/25> + 21900.000|date: 2009/08/26> + 39675.000|date: 2009/08/27> + 26738.000|date: 2009/08/28> + 34045.000|date: 2009/08/31> + 63817.000|date: 2009/09/01> + 42505.000|date: 2009/09/02> + 44725.000|date: 2009/09/03> + 22761.000|date: 2009/09/04> + 26273.000|date: 2009/09/09> + 21677.000|date: 2009/09/10> + 34615.000|date: 2009/09/11> + 31265.000|date: 2009/09/14> + 35208.000|date: 2009/09/15> + 48126.000|date: 2009/09/16> + 28045.000|date: 2009/09/17> + 29725.000|date: 2009/09/18> + 19095.000|date: 2009/09/21> + 36407.000|date: 2009/09/22> + 24367.000|date: 2009/09/23> + 30733.000|date: 2009/09/24> + 35392.000|date: 2009/09/25> + 29802.000|date: 2009/09/28> + 20244.000|date: 2009/09/29> + 21204.000|date: 2009/09/30> + 34007.000|date: 2009/10/01> + 41478.000|date: 2009/10/02> + 40859.000|date: 2009/10/05> + 44069.000|date: 2009/10/06> + 24978.000|date: 2009/10/07> + 23995.000|date: 2009/10/08> + 17181.000|date: 2009/10/09> + 20144.000|date: 2009/10/12> + 18665.000|date: 2009/10/13> + 31558.000|date: 2009/10/14> + 30331.000|date: 2009/10/15> + 26796.000|date: 2009/10/16> + 33847.000|date: 2009/10/19> + 32081.000|date: 2009/10/20> + 35415.000|date: 2009/10/21> + 152161.000|date: 2009/10/22> + 40822.000|date: 2009/10/23> + 36226.000|date: 2009/10/26> + 38025.000|date: 2009/10/27> + 51663.000|date: 2009/10/28> + 44846.000|date: 2009/11/05> + 24762.000|date: 2009/11/06> + 28337.000|date: 2009/11/09> + 18584.000|date: 2009/11/10> + 24271.000|date: 2009/11/11> + 24415.000|date: 2009/11/12> + 16561.000|date: 2009/11/13> + 26405.000|date: 2009/11/16> + 12403.000|date: 2009/11/17> + 13494.000|date: 2009/11/18> + 15474.000|date: 2009/11/19> + 16535.000|date: 2009/11/20> + 28787.000|date: 2009/11/23> + 21086.000|date: 2009/11/24> + 16080.000|date: 2009/11/25> + 11976.000|date: 2009/11/27> + 32103.000|date: 2009/11/30> + 31939.000|date: 2009/12/01> + 28060.000|date: 2009/12/02> + 26791.000|date: 2009/12/03> + 32266.000|date: 2009/12/04> + 15436.000|date: 2009/12/07> + 22026.000|date: 2009/12/08> + 19276.000|date: 2009/12/09> + 14487.000|date: 2009/12/10> + 15562.000|date: 2009/12/11> + 13839.000|date: 2009/12/14> + 11888.000|date: 2009/12/15> + 18180.000|date: 2009/12/16> + 16484.000|date: 2009/12/17> + 18985.000|date: 2009/12/18> + 14154.000|date: 2009/12/21> + 10141.000|date: 2009/12/22> + 10176.000|date: 2009/12/23> + 3608.000|date: 2009/12/24> + 7621.000|date: 2009/12/28> + 5262.000|date: 2009/12/29> + 5232.000|date: 2009/12/30> + 7750.000|date: 2009/12/31> + 13910.000|date: 2010/01/04> + 22689.000|date: 2010/01/05> + 18168.000|date: 2010/01/06> + 20523.000|date: 2010/01/07> + 22923.000|date: 2010/01/08> + 40448.000|date: 2010/01/11> + 18291.000|date: 2010/01/12> + 10937.000|date: 2010/01/13> + 13236.000|date: 2010/01/14> + 17475.000|date: 2010/01/15> + 17607.000|date: 2010/01/19> + 18350.000|date: 2010/01/20> + 35741.000|date: 2010/01/21> + 36890.000|date: 2010/01/22> + 31845.000|date: 2010/01/25> + 23317.000|date: 2010/01/26> + 59471.000|date: 2010/01/27> + 63979.000|date: 2010/01/28> + 43829.000|date: 2010/01/29> + 22698.000|date: 2010/02/01> + 45994.000|date: 2010/02/02> + 49567.000|date: 2010/02/03> + 84584.000|date: 2010/02/04> + 76422.000|date: 2010/02/05> + 35197.000|date: 2010/02/08> + 36434.000|date: 2010/02/09> + 18398.000|date: 2010/02/10> + 16290.000|date: 2010/02/11> + 22120.000|date: 2010/02/12> + 22109.000|date: 2010/02/16> + 18595.000|date: 2010/02/17> + 23764.000|date: 2010/02/18> + 16143.000|date: 2010/02/19> + 16081.000|date: 2010/02/22> + 21715.000|date: 2010/02/23> + 18019.000|date: 2010/02/24> + 38128.000|date: 2010/02/25> + 27597.000|date: 2010/02/26> + 25409.000|date: 2010/03/01> + 20816.000|date: 2010/03/02> + 23877.000|date: 2010/03/03> + 14857.000|date: 2010/03/04> + 27229.000|date: 2010/03/05> + 22704.000|date: 2010/03/08> + 26433.000|date: 2010/03/09> + 23385.000|date: 2010/03/10> + 15830.000|date: 2010/03/11> + 18788.000|date: 2010/03/12> + 24969.000|date: 2010/03/15> + 14858.000|date: 2010/03/16> + 26312.000|date: 2010/03/17> + 16775.000|date: 2010/03/18> + 24438.000|date: 2010/03/19> + 15669.000|date: 2010/03/22> + 14384.000|date: 2010/03/23> + 16722.000|date: 2010/03/24> + 39371.000|date: 2010/03/25> + 15340.000|date: 2010/03/26> + 21047.000|date: 2010/03/29> + 12239.000|date: 2010/03/30> + 17425.000|date: 2010/03/31> + 33950.000|date: 2010/04/01> + 18832.000|date: 2010/04/05> + 23833.000|date: 2010/04/06> + 33265.000|date: 2010/04/07> + 32790.000|date: 2010/04/08> + 37829.000|date: 2010/04/09> + 13976.000|date: 2010/04/12> + 13512.000|date: 2010/04/13> + 25093.000|date: 2010/04/14> + 27257.000|date: 2010/04/15> + 52990.000|date: 2010/04/16> + 55265.000|date: 2010/04/19> + 36271.000|date: 2010/04/20> + 34089.000|date: 2010/04/21> + 106707.000|date: 2010/04/22> + 59267.000|date: 2010/04/23> + 53392.000|date: 2010/04/26> + 64682.000|date: 2010/04/27> + 43924.000|date: 2010/04/28> + 38645.000|date: 2010/04/29> + 34042.000|date: 2010/04/30> + 25927.000|date: 2010/05/03> + 51938.000|date: 2010/05/04> + 24317.000|date: 2010/05/05> + 65648.000|date: 2010/05/06> + 70227.000|date: 2010/05/07> + 34186.000|date: 2010/05/10> + 32801.000|date: 2010/05/11> + 32567.000|date: 2010/05/12> + 28155.000|date: 2010/05/13> + 40907.000|date: 2010/05/14> + 63630.000|date: 2010/05/17> + 47004.000|date: 2010/05/18> + 51617.000|date: 2010/05/19> + 57647.000|date: 2010/05/20> + 66159.000|date: 2010/05/21> + 69680.000|date: 2010/05/24> + 68711.000|date: 2010/05/25> + 65956.000|date: 2010/05/26> + 52828.000|date: 2010/05/27> + 37594.000|date: 2010/05/28> + 32684.000|date: 2010/06/01> + 32522.000|date: 2010/06/02> + 37667.000|date: 2010/06/03> + 59422.000|date: 2010/06/04> + 41755.000|date: 2010/06/07> + 39952.000|date: 2010/06/08> + 48196.000|date: 2010/06/09> + 70352.000|date: 2010/06/10> + 38109.000|date: 2010/06/11> + 31324.000|date: 2010/06/14> + 40405.000|date: 2010/06/15> + 34636.000|date: 2010/06/16> + 26475.000|date: 2010/06/17> + 18769.000|date: 2010/06/18> + 18436.000|date: 2010/06/21> + 29151.000|date: 2010/06/22> + 25919.000|date: 2010/06/23> + 32325.000|date: 2010/06/24> + 52328.000|date: 2010/06/25> + 20703.000|date: 2010/06/28> + 55669.000|date: 2010/06/29> + 41806.000|date: 2010/06/30> + 49174.000|date: 2010/07/01> + 34495.000|date: 2010/07/02> + 34455.000|date: 2010/07/06> + 48113.000|date: 2010/07/07> + 33039.000|date: 2010/07/08> + 31576.000|date: 2010/07/09> + 29948.000|date: 2010/07/12> + 50987.000|date: 2010/07/13> + 36132.000|date: 2010/07/14> + 46441.000|date: 2010/07/15> + 47192.000|date: 2010/07/16> + 31766.000|date: 2010/07/19> + 35214.000|date: 2010/07/20> + 40028.000|date: 2010/07/21> + 141643.000|date: 2010/07/22> + 62987.000|date: 2010/07/23> + 40445.000|date: 2010/07/26> + 35694.000|date: 2010/07/27> + 25690.000|date: 2010/07/28> + 36579.000|date: 2010/07/29> + 27027.000|date: 2010/07/30> + 35182.000|date: 2010/08/02> + 18053.000|date: 2010/08/03> + 19306.000|date: 2010/08/04> + 15024.000|date: 2010/08/05> + 27226.000|date: 2010/08/06> + 24824.000|date: 2010/08/09> + 32777.000|date: 2010/08/10> + 38485.000|date: 2010/08/11> + 25766.000|date: 2010/08/12> + 23862.000|date: 2010/08/13> + 21572.000|date: 2010/08/16> + 17651.000|date: 2010/08/17> + 58803.000|date: 2010/08/19> + 30464.000|date: 2010/08/20> open |ticker: JPM> => 42.860|date: 2009/08/21> + 43.860|date: 2009/08/24> + 43.390|date: 2009/08/25> + 43.390|date: 2009/08/26> + 43.050|date: 2009/08/27> + 43.810|date: 2009/08/28> + 42.440|date: 2009/08/31> + 43.080|date: 2009/09/01> + 41.510|date: 2009/09/02> + 41.230|date: 2009/09/03> + 42.330|date: 2009/09/04> + 42.600|date: 2009/09/09> + 42.730|date: 2009/09/10> + 43.130|date: 2009/09/11> + 42.080|date: 2009/09/14> + 43.610|date: 2009/09/15> + 43.350|date: 2009/09/16> + 44.290|date: 2009/09/17> + 45.240|date: 2009/09/18> + 44.540|date: 2009/09/21> + 44.810|date: 2009/09/22> + 46.400|date: 2009/09/23> + 45.210|date: 2009/09/24> + 44.150|date: 2009/09/25> + 43.970|date: 2009/09/28> + 44.890|date: 2009/09/29> + 44.800|date: 2009/09/30> + 43.400|date: 2009/10/01> + 40.820|date: 2009/10/02> + 42.480|date: 2009/10/05> + 44.360|date: 2009/10/06> + 44.600|date: 2009/10/07> + 46.040|date: 2009/10/08> + 45.460|date: 2009/10/09> + 46.370|date: 2009/10/12> + 45.650|date: 2009/10/13> + 47.190|date: 2009/10/14> + 46.360|date: 2009/10/15> + 46.700|date: 2009/10/16> + 46.420|date: 2009/10/19> + 45.810|date: 2009/10/20> + 46.020|date: 2009/10/21> + 44.920|date: 2009/10/22> + 45.700|date: 2009/10/23> + 45.120|date: 2009/10/26> + 43.990|date: 2009/10/27> + 43.730|date: 2009/10/28> + 42.600|date: 2009/11/05> + 43.140|date: 2009/11/06> + 43.930|date: 2009/11/09> + 44.140|date: 2009/11/10> + 44.340|date: 2009/11/11> + 44.080|date: 2009/11/12> + 43.160|date: 2009/11/13> + 43.250|date: 2009/11/16> + 42.920|date: 2009/11/17> + 43.140|date: 2009/11/18> + 43.100|date: 2009/11/19> + 42.470|date: 2009/11/20> + 42.950|date: 2009/11/23> + 43.260|date: 2009/11/24> + 42.670|date: 2009/11/25> + 40.980|date: 2009/11/27> + 41.550|date: 2009/11/30> + 42.610|date: 2009/12/01> + 42.150|date: 2009/12/02> + 42.300|date: 2009/12/03> + 42.250|date: 2009/12/04> + 41.630|date: 2009/12/07> + 41.010|date: 2009/12/08> + 41.250|date: 2009/12/09> + 41.360|date: 2009/12/10> + 40.990|date: 2009/12/11> + 41.010|date: 2009/12/14> + 41.500|date: 2009/12/15> + 41.170|date: 2009/12/16> + 41.060|date: 2009/12/17> + 40.530|date: 2009/12/18> + 41.550|date: 2009/12/21> + 42.000|date: 2009/12/22> + 41.840|date: 2009/12/23> + 41.680|date: 2009/12/24> + 42.000|date: 2009/12/28> + 41.730|date: 2009/12/29> + 41.270|date: 2009/12/30> + 41.620|date: 2009/12/31> + 41.790|date: 2010/01/04> + 42.790|date: 2010/01/05> + 43.450|date: 2010/01/06> + 43.790|date: 2010/01/07> + 44.370|date: 2010/01/08> + 45.160|date: 2010/01/11> + 43.990|date: 2010/01/12> + 43.550|date: 2010/01/13> + 44.200|date: 2010/01/14> + 44.300|date: 2010/01/15> + 43.400|date: 2010/01/19> + 42.980|date: 2010/01/20> + 43.040|date: 2010/01/21> + 40.700|date: 2010/01/22> + 39.760|date: 2010/01/25> + 39.000|date: 2010/01/26> + 38.350|date: 2010/01/27> + 39.680|date: 2010/01/28> + 39.650|date: 2010/01/29> + 39.100|date: 2010/02/01> + 39.800|date: 2010/02/02> + 40.580|date: 2010/02/03> + 39.790|date: 2010/02/04> + 38.640|date: 2010/02/05> + 38.290|date: 2010/02/08> + 38.190|date: 2010/02/09> + 38.640|date: 2010/02/10> + 38.840|date: 2010/02/11> + 38.670|date: 2010/02/12> + 39.330|date: 2010/02/16> + 40.260|date: 2010/02/17> + 39.940|date: 2010/02/18> + 40.110|date: 2010/02/19> + 40.400|date: 2010/02/22> + 40.880|date: 2010/02/23> + 40.050|date: 2010/02/24> + 40.160|date: 2010/02/25> + 40.690|date: 2010/02/26> + 42.030|date: 2010/03/01> + 41.980|date: 2010/03/02> + 41.650|date: 2010/03/03> + 41.910|date: 2010/03/04> + 42.320|date: 2010/03/05> + 42.850|date: 2010/03/08> + 42.380|date: 2010/03/09> + 42.870|date: 2010/03/10> + 42.910|date: 2010/03/11> + 43.340|date: 2010/03/12> + 42.920|date: 2010/03/15> + 43.350|date: 2010/03/16> + 43.310|date: 2010/03/17> + 43.750|date: 2010/03/18> + 43.720|date: 2010/03/19> + 43.070|date: 2010/03/22> + 43.850|date: 2010/03/23> + 44.440|date: 2010/03/24> + 44.980|date: 2010/03/25> + 45.040|date: 2010/03/26> + 45.250|date: 2010/03/29> + 44.900|date: 2010/03/30> + 44.310|date: 2010/03/31> + 45.030|date: 2010/04/01> + 45.280|date: 2010/04/05> + 45.230|date: 2010/04/06> + 45.830|date: 2010/04/07> + 45.160|date: 2010/04/08> + 45.880|date: 2010/04/09> + 46.030|date: 2010/04/12> + 46.040|date: 2010/04/13> + 47.400|date: 2010/04/14> + 47.650|date: 2010/04/15> + 47.670|date: 2010/04/16> + 45.230|date: 2010/04/19> + 45.770|date: 2010/04/20> + 46.040|date: 2010/04/21> + 44.910|date: 2010/04/22> + 44.740|date: 2010/04/23> + 44.780|date: 2010/04/26> + 43.480|date: 2010/04/27> + 42.840|date: 2010/04/28> + 43.890|date: 2010/04/29> + 44.020|date: 2010/04/30> + 42.970|date: 2010/05/03> + 42.970|date: 2010/05/04> + 42.110|date: 2010/05/05> + 42.640|date: 2010/05/06> + 41.030|date: 2010/05/07> + 42.320|date: 2010/05/10> + 41.460|date: 2010/05/11> + 41.740|date: 2010/05/12> + 41.440|date: 2010/05/13> + 40.100|date: 2010/05/14> + 39.930|date: 2010/05/17> + 40.620|date: 2010/05/18> + 38.540|date: 2010/05/19> + 38.550|date: 2010/05/20> + 37.020|date: 2010/05/21> + 40.160|date: 2010/05/24> + 37.640|date: 2010/05/25> + 39.190|date: 2010/05/26> + 39.600|date: 2010/05/27> + 40.330|date: 2010/05/28> + 39.320|date: 2010/06/01> + 39.170|date: 2010/06/02> + 39.860|date: 2010/06/03> + 38.490|date: 2010/06/04> + 37.790|date: 2010/06/07> + 36.860|date: 2010/06/08> + 38.150|date: 2010/06/09> + 37.680|date: 2010/06/10> + 37.790|date: 2010/06/11> + 37.970|date: 2010/06/14> + 37.550|date: 2010/06/15> + 38.020|date: 2010/06/16> + 38.600|date: 2010/06/17> + 38.600|date: 2010/06/18> + 39.550|date: 2010/06/21> + 38.930|date: 2010/06/22> + 38.290|date: 2010/06/23> + 38.550|date: 2010/06/24> + 38.780|date: 2010/06/25> + 39.550|date: 2010/06/28> + 37.910|date: 2010/06/29> + 37.020|date: 2010/06/30> + 36.540|date: 2010/07/01> + 36.310|date: 2010/07/02> + 36.580|date: 2010/07/06> + 36.640|date: 2010/07/07> + 38.780|date: 2010/07/08> + 37.750|date: 2010/07/09> + 38.860|date: 2010/07/12> + 39.810|date: 2010/07/13> + 40.150|date: 2010/07/14> + 40.720|date: 2010/07/15> + 40.280|date: 2010/07/16> + 39.030|date: 2010/07/19> + 38.290|date: 2010/07/20> + 40.250|date: 2010/07/21> + 38.960|date: 2010/07/22> + 39.170|date: 2010/07/23> + 39.800|date: 2010/07/26> + 40.740|date: 2010/07/27> + 40.440|date: 2010/07/28> + 40.710|date: 2010/07/29> + 39.720|date: 2010/07/30> + 40.980|date: 2010/08/02> + 41.530|date: 2010/08/03> + 41.190|date: 2010/08/04> + 40.970|date: 2010/08/05> + 40.740|date: 2010/08/06> + 40.550|date: 2010/08/09> + 39.690|date: 2010/08/10> + 38.650|date: 2010/08/11> + 37.320|date: 2010/08/12> + 37.800|date: 2010/08/13> + 37.320|date: 2010/08/16> + 37.970|date: 2010/08/17> + 37.680|date: 2010/08/19> + 37.110|date: 2010/08/20> high |ticker: JPM> => 43.810|date: 2009/08/21> + 44.240|date: 2009/08/24> + 44.140|date: 2009/08/25> + 43.780|date: 2009/08/26> + 43.630|date: 2009/08/27> + 43.860|date: 2009/08/28> + 43.600|date: 2009/08/31> + 43.820|date: 2009/09/01> + 42.110|date: 2009/09/02> + 42.250|date: 2009/09/03> + 42.490|date: 2009/09/04> + 43.070|date: 2009/09/09> + 43.150|date: 2009/09/10> + 43.390|date: 2009/09/11> + 43.850|date: 2009/09/14> + 44.195|date: 2009/09/15> + 44.680|date: 2009/09/16> + 45.110|date: 2009/09/17> + 45.340|date: 2009/09/18> + 44.800|date: 2009/09/21> + 46.490|date: 2009/09/22> + 46.500|date: 2009/09/23> + 45.800|date: 2009/09/24> + 44.280|date: 2009/09/25> + 44.830|date: 2009/09/28> + 45.200|date: 2009/09/29> + 44.890|date: 2009/09/30> + 43.560|date: 2009/10/01> + 42.400|date: 2009/10/02> + 43.930|date: 2009/10/05> + 45.000|date: 2009/10/06> + 45.820|date: 2009/10/07> + 46.440|date: 2009/10/08> + 45.940|date: 2009/10/09> + 46.420|date: 2009/10/12> + 46.030|date: 2009/10/13> + 47.470|date: 2009/10/14> + 47.320|date: 2009/10/15> + 46.880|date: 2009/10/16> + 46.430|date: 2009/10/19> + 46.590|date: 2009/10/20> + 46.420|date: 2009/10/21> + 45.870|date: 2009/10/22> + 46.195|date: 2009/10/23> + 45.210|date: 2009/10/26> + 44.660|date: 2009/10/27> + 43.810|date: 2009/10/28> + 43.930|date: 2009/11/05> + 43.690|date: 2009/11/06> + 44.390|date: 2009/11/09> + 44.320|date: 2009/11/10> + 44.990|date: 2009/11/11> + 44.650|date: 2009/11/12> + 43.290|date: 2009/11/13> + 43.609|date: 2009/11/16> + 43.190|date: 2009/11/17> + 43.500|date: 2009/11/18> + 43.180|date: 2009/11/19> + 42.740|date: 2009/11/20> + 43.640|date: 2009/11/23> + 43.280|date: 2009/11/24> + 42.670|date: 2009/11/25> + 41.900|date: 2009/11/27> + 42.650|date: 2009/11/30> + 42.710|date: 2009/12/01> + 42.150|date: 2009/12/02> + 43.090|date: 2009/12/03> + 42.510|date: 2009/12/04> + 41.960|date: 2009/12/07> + 41.400|date: 2009/12/08> + 41.510|date: 2009/12/09> + 41.560|date: 2009/12/10> + 41.250|date: 2009/12/11> + 41.930|date: 2009/12/14> + 41.700|date: 2009/12/15> + 41.700|date: 2009/12/16> + 41.120|date: 2009/12/17> + 41.190|date: 2009/12/18> + 42.240|date: 2009/12/21> + 42.100|date: 2009/12/22> + 41.940|date: 2009/12/23> + 41.890|date: 2009/12/24> + 42.130|date: 2009/12/28> + 41.800|date: 2009/12/29> + 41.620|date: 2009/12/30> + 42.130|date: 2009/12/31> + 42.990|date: 2010/01/04> + 43.840|date: 2010/01/05> + 44.090|date: 2010/01/06> + 45.120|date: 2010/01/07> + 44.700|date: 2010/01/08> + 45.190|date: 2010/01/11> + 44.150|date: 2010/01/12> + 44.530|date: 2010/01/13> + 44.790|date: 2010/01/14> + 44.430|date: 2010/01/15> + 43.750|date: 2010/01/19> + 43.680|date: 2010/01/20> + 43.150|date: 2010/01/21> + 41.195|date: 2010/01/22> + 39.890|date: 2010/01/25> + 39.835|date: 2010/01/26> + 39.490|date: 2010/01/27> + 40.040|date: 2010/01/28> + 39.850|date: 2010/01/29> + 39.930|date: 2010/02/01> + 40.680|date: 2010/02/02> + 41.100|date: 2010/02/03> + 39.920|date: 2010/02/04> + 38.880|date: 2010/02/05> + 38.290|date: 2010/02/08> + 38.700|date: 2010/02/09> + 39.500|date: 2010/02/10> + 39.370|date: 2010/02/11> + 39.180|date: 2010/02/12> + 40.140|date: 2010/02/16> + 40.450|date: 2010/02/17> + 40.510|date: 2010/02/18> + 40.700|date: 2010/02/19> + 41.300|date: 2010/02/22> + 41.250|date: 2010/02/23> + 40.970|date: 2010/02/24> + 40.690|date: 2010/02/25> + 42.305|date: 2010/02/26> + 42.180|date: 2010/03/01> + 42.400|date: 2010/03/02> + 42.060|date: 2010/03/03> + 42.080|date: 2010/03/04> + 42.870|date: 2010/03/05> + 43.030|date: 2010/03/08> + 42.820|date: 2010/03/09> + 43.490|date: 2010/03/10> + 43.200|date: 2010/03/11> + 43.540|date: 2010/03/12> + 43.210|date: 2010/03/15> + 43.380|date: 2010/03/16> + 44.110|date: 2010/03/17> + 43.790|date: 2010/03/18> + 43.890|date: 2010/03/19> + 43.790|date: 2010/03/22> + 44.740|date: 2010/03/23> + 44.970|date: 2010/03/24> + 46.050|date: 2010/03/25> + 45.890|date: 2010/03/26> + 45.380|date: 2010/03/29> + 45.050|date: 2010/03/30> + 45.000|date: 2010/03/31> + 45.310|date: 2010/04/01> + 45.400|date: 2010/04/05> + 45.940|date: 2010/04/06> + 46.047|date: 2010/04/07> + 45.970|date: 2010/04/08> + 46.220|date: 2010/04/09> + 46.470|date: 2010/04/12> + 46.380|date: 2010/04/13> + 47.930|date: 2010/04/14> + 48.200|date: 2010/04/15> + 47.750|date: 2010/04/16> + 45.700|date: 2010/04/19> + 46.150|date: 2010/04/20> + 46.390|date: 2010/04/21> + 45.123|date: 2010/04/22> + 45.070|date: 2010/04/23> + 44.810|date: 2010/04/26> + 44.370|date: 2010/04/27> + 43.710|date: 2010/04/28> + 44.330|date: 2010/04/29> + 44.050|date: 2010/04/30> + 43.730|date: 2010/05/03> + 43.360|date: 2010/05/04> + 43.370|date: 2010/05/05> + 42.780|date: 2010/05/06> + 41.840|date: 2010/05/07> + 43.300|date: 2010/05/10> + 42.550|date: 2010/05/11> + 41.790|date: 2010/05/12> + 41.600|date: 2010/05/13> + 40.100|date: 2010/05/14> + 40.040|date: 2010/05/17> + 40.620|date: 2010/05/18> + 39.660|date: 2010/05/19> + 39.250|date: 2010/05/20> + 40.160|date: 2010/05/21> + 40.250|date: 2010/05/24> + 39.010|date: 2010/05/25> + 39.500|date: 2010/05/26> + 40.490|date: 2010/05/27> + 40.350|date: 2010/05/28> + 39.960|date: 2010/06/01> + 39.620|date: 2010/06/02> + 39.940|date: 2010/06/03> + 38.700|date: 2010/06/04> + 38.130|date: 2010/06/07> + 37.800|date: 2010/06/08> + 38.160|date: 2010/06/09> + 38.370|date: 2010/06/10> + 38.170|date: 2010/06/11> + 38.270|date: 2010/06/14> + 38.275|date: 2010/06/15> + 38.880|date: 2010/06/16> + 38.900|date: 2010/06/17> + 39.270|date: 2010/06/18> + 39.780|date: 2010/06/21> + 39.580|date: 2010/06/22> + 39.108|date: 2010/06/23> + 38.700|date: 2010/06/24> + 39.600|date: 2010/06/25> + 39.640|date: 2010/06/28> + 37.910|date: 2010/06/29> + 37.490|date: 2010/06/30> + 36.690|date: 2010/07/01> + 36.690|date: 2010/07/02> + 36.885|date: 2010/07/06> + 38.240|date: 2010/07/07> + 38.820|date: 2010/07/08> + 38.890|date: 2010/07/09> + 39.340|date: 2010/07/12> + 40.690|date: 2010/07/13> + 40.380|date: 2010/07/14> + 40.840|date: 2010/07/15> + 40.350|date: 2010/07/16> + 39.360|date: 2010/07/19> + 39.640|date: 2010/07/20> + 40.250|date: 2010/07/21> + 39.600|date: 2010/07/22> + 39.960|date: 2010/07/23> + 40.360|date: 2010/07/26> + 41.240|date: 2010/07/27> + 40.900|date: 2010/07/28> + 40.830|date: 2010/07/29> + 40.690|date: 2010/07/30> + 41.700|date: 2010/08/02> + 41.650|date: 2010/08/03> + 41.405|date: 2010/08/04> + 41.430|date: 2010/08/05> + 40.950|date: 2010/08/06> + 40.558|date: 2010/08/09> + 39.730|date: 2010/08/10> + 38.780|date: 2010/08/11> + 37.991|date: 2010/08/12> + 38.040|date: 2010/08/13> + 37.820|date: 2010/08/16> + 38.070|date: 2010/08/17> + 37.970|date: 2010/08/19> + 37.360|date: 2010/08/20> low |ticker: JPM> => 42.530|date: 2009/08/21> + 42.950|date: 2009/08/24> + 43.300|date: 2009/08/25> + 42.920|date: 2009/08/26> + 42.540|date: 2009/08/27> + 42.510|date: 2009/08/28> + 42.060|date: 2009/08/31> + 41.560|date: 2009/09/01> + 40.750|date: 2009/09/02> + 41.110|date: 2009/09/03> + 41.790|date: 2009/09/04> + 42.390|date: 2009/09/09> + 42.200|date: 2009/09/10> + 42.480|date: 2009/09/11> + 42.010|date: 2009/09/14> + 42.550|date: 2009/09/15> + 43.210|date: 2009/09/16> + 44.200|date: 2009/09/17> + 44.700|date: 2009/09/18> + 44.220|date: 2009/09/21> + 44.480|date: 2009/09/22> + 44.980|date: 2009/09/23> + 44.260|date: 2009/09/24> + 43.340|date: 2009/09/25> + 43.690|date: 2009/09/28> + 44.430|date: 2009/09/29> + 43.430|date: 2009/09/30> + 41.360|date: 2009/10/01> + 40.530|date: 2009/10/02> + 42.350|date: 2009/10/05> + 44.070|date: 2009/10/06> + 44.460|date: 2009/10/07> + 45.050|date: 2009/10/08> + 45.080|date: 2009/10/09> + 45.350|date: 2009/10/12> + 44.530|date: 2009/10/13> + 46.630|date: 2009/10/14> + 46.360|date: 2009/10/15> + 46.000|date: 2009/10/16> + 45.450|date: 2009/10/19> + 45.770|date: 2009/10/20> + 44.650|date: 2009/10/21> + 44.830|date: 2009/10/22> + 44.960|date: 2009/10/23> + 43.550|date: 2009/10/26> + 43.670|date: 2009/10/27> + 42.500|date: 2009/10/28> + 42.400|date: 2009/11/05> + 42.910|date: 2009/11/06> + 43.300|date: 2009/11/09> + 43.550|date: 2009/11/10> + 43.780|date: 2009/11/11> + 43.000|date: 2009/11/12> + 42.360|date: 2009/11/13> + 42.760|date: 2009/11/16> + 42.540|date: 2009/11/17> + 42.940|date: 2009/11/18> + 42.260|date: 2009/11/19> + 42.150|date: 2009/11/20> + 42.700|date: 2009/11/23> + 42.240|date: 2009/11/24> + 41.940|date: 2009/11/25> + 40.750|date: 2009/11/27> + 41.490|date: 2009/11/30> + 41.620|date: 2009/12/01> + 41.470|date: 2009/12/02> + 41.310|date: 2009/12/03> + 41.220|date: 2009/12/04> + 41.060|date: 2009/12/07> + 40.625|date: 2009/12/08> + 40.600|date: 2009/12/09> + 40.657|date: 2009/12/10> + 40.750|date: 2009/12/11> + 40.700|date: 2009/12/14> + 40.620|date: 2009/12/15> + 40.880|date: 2009/12/16> + 40.190|date: 2009/12/17> + 40.037|date: 2009/12/18> + 41.500|date: 2009/12/21> + 41.690|date: 2009/12/22> + 41.450|date: 2009/12/23> + 41.510|date: 2009/12/24> + 41.560|date: 2009/12/28> + 41.460|date: 2009/12/29> + 41.230|date: 2009/12/30> + 41.450|date: 2009/12/31> + 41.670|date: 2010/01/04> + 42.780|date: 2010/01/05> + 43.310|date: 2010/01/06> + 43.610|date: 2010/01/07> + 44.080|date: 2010/01/08> + 44.310|date: 2010/01/11> + 42.940|date: 2010/01/12> + 42.870|date: 2010/01/13> + 44.100|date: 2010/01/14> + 43.340|date: 2010/01/15> + 42.900|date: 2010/01/19> + 42.710|date: 2010/01/20> + 40.320|date: 2010/01/21> + 38.820|date: 2010/01/22> + 38.840|date: 2010/01/25> + 38.280|date: 2010/01/26> + 38.070|date: 2010/01/27> + 38.720|date: 2010/01/28> + 38.800|date: 2010/01/29> + 38.950|date: 2010/02/01> + 39.700|date: 2010/02/02> + 40.170|date: 2010/02/03> + 38.350|date: 2010/02/04> + 37.025|date: 2010/02/05> + 37.320|date: 2010/02/08> + 37.840|date: 2010/02/09> + 38.520|date: 2010/02/10> + 38.360|date: 2010/02/11> + 38.360|date: 2010/02/12> + 38.750|date: 2010/02/16> + 39.760|date: 2010/02/17> + 39.770|date: 2010/02/18> + 39.900|date: 2010/02/19> + 40.250|date: 2010/02/22> + 39.760|date: 2010/02/23> + 40.000|date: 2010/02/24> + 39.700|date: 2010/02/25> + 40.600|date: 2010/02/26> + 41.410|date: 2010/03/01> + 41.361|date: 2010/03/02> + 41.340|date: 2010/03/03> + 41.660|date: 2010/03/04> + 42.190|date: 2010/03/05> + 42.470|date: 2010/03/08> + 42.050|date: 2010/03/09> + 42.810|date: 2010/03/10> + 42.800|date: 2010/03/11> + 42.850|date: 2010/03/12> + 42.600|date: 2010/03/15> + 42.690|date: 2010/03/16> + 43.265|date: 2010/03/17> + 43.150|date: 2010/03/18> + 43.130|date: 2010/03/19> + 43.040|date: 2010/03/22> + 43.780|date: 2010/03/23> + 44.200|date: 2010/03/24> + 44.890|date: 2010/03/25> + 44.795|date: 2010/03/26> + 44.460|date: 2010/03/29> + 44.358|date: 2010/03/30> + 44.250|date: 2010/03/31> + 44.990|date: 2010/04/01> + 44.790|date: 2010/04/05> + 45.150|date: 2010/04/06> + 45.020|date: 2010/04/07> + 44.810|date: 2010/04/08> + 45.450|date: 2010/04/09> + 45.900|date: 2010/04/12> + 45.850|date: 2010/04/13> + 46.780|date: 2010/04/14> + 47.490|date: 2010/04/15> + 45.140|date: 2010/04/16> + 44.590|date: 2010/04/19> + 45.560|date: 2010/04/20> + 45.000|date: 2010/04/21> + 44.030|date: 2010/04/22> + 44.250|date: 2010/04/23> + 43.730|date: 2010/04/26> + 42.300|date: 2010/04/27> + 42.780|date: 2010/04/28> + 43.595|date: 2010/04/29> + 42.230|date: 2010/04/30> + 42.890|date: 2010/05/03> + 42.250|date: 2010/05/04> + 41.620|date: 2010/05/05> + 39.290|date: 2010/05/06> + 39.780|date: 2010/05/07> + 41.420|date: 2010/05/10> + 41.150|date: 2010/05/11> + 40.810|date: 2010/05/12> + 40.780|date: 2010/05/13> + 39.210|date: 2010/05/14> + 38.770|date: 2010/05/17> + 38.550|date: 2010/05/18> + 38.520|date: 2010/05/19> + 37.310|date: 2010/05/20> + 37.020|date: 2010/05/21> + 38.500|date: 2010/05/24> + 37.350|date: 2010/05/25> + 38.470|date: 2010/05/26> + 39.400|date: 2010/05/27> + 39.360|date: 2010/05/28> + 38.500|date: 2010/06/01> + 38.670|date: 2010/06/02> + 38.620|date: 2010/06/03> + 37.500|date: 2010/06/04> + 36.660|date: 2010/06/07> + 36.550|date: 2010/06/08> + 37.010|date: 2010/06/09> + 37.410|date: 2010/06/10> + 37.520|date: 2010/06/11> + 37.230|date: 2010/06/14> + 37.260|date: 2010/06/15> + 37.990|date: 2010/06/16> + 37.920|date: 2010/06/17> + 38.380|date: 2010/06/18> + 38.660|date: 2010/06/21> + 38.220|date: 2010/06/22> + 38.020|date: 2010/06/23> + 37.420|date: 2010/06/24> + 38.275|date: 2010/06/25> + 38.470|date: 2010/06/28> + 36.880|date: 2010/06/29> + 36.510|date: 2010/06/30> + 35.160|date: 2010/07/01> + 35.340|date: 2010/07/02> + 35.860|date: 2010/07/06> + 36.410|date: 2010/07/07> + 37.150|date: 2010/07/08> + 37.680|date: 2010/07/09> + 38.600|date: 2010/07/12> + 39.740|date: 2010/07/13> + 39.840|date: 2010/07/14> + 39.310|date: 2010/07/15> + 38.860|date: 2010/07/16> + 38.120|date: 2010/07/19> + 38.280|date: 2010/07/20> + 38.340|date: 2010/07/21> + 38.730|date: 2010/07/22> + 38.970|date: 2010/07/23> + 39.500|date: 2010/07/26> + 40.610|date: 2010/07/27> + 40.150|date: 2010/07/28> + 39.910|date: 2010/07/29> + 39.720|date: 2010/07/30> + 40.730|date: 2010/08/02> + 40.870|date: 2010/08/03> + 40.860|date: 2010/08/04> + 40.940|date: 2010/08/05> + 39.970|date: 2010/08/06> + 39.660|date: 2010/08/09> + 39.160|date: 2010/08/10> + 37.750|date: 2010/08/11> + 37.220|date: 2010/08/12> + 37.500|date: 2010/08/13> + 37.280|date: 2010/08/16> + 37.400|date: 2010/08/17> + 37.000|date: 2010/08/19> + 36.810|date: 2010/08/20> close |ticker: JPM> => 43.660|date: 2009/08/21> + 43.010|date: 2009/08/24> + 43.580|date: 2009/08/25> + 43.300|date: 2009/08/26> + 43.450|date: 2009/08/27> + 42.920|date: 2009/08/28> + 43.460|date: 2009/08/31> + 41.670|date: 2009/09/01> + 40.860|date: 2009/09/02> + 42.110|date: 2009/09/03> + 42.340|date: 2009/09/04> + 42.860|date: 2009/09/09> + 43.020|date: 2009/09/10> + 42.500|date: 2009/09/11> + 43.750|date: 2009/09/14> + 43.190|date: 2009/09/15> + 44.650|date: 2009/09/16> + 44.960|date: 2009/09/17> + 44.950|date: 2009/09/18> + 44.550|date: 2009/09/21> + 46.470|date: 2009/09/22> + 45.060|date: 2009/09/23> + 44.370|date: 2009/09/24> + 43.650|date: 2009/09/25> + 44.810|date: 2009/09/28> + 44.880|date: 2009/09/29> + 43.820|date: 2009/09/30> + 41.370|date: 2009/10/01> + 41.860|date: 2009/10/02> + 43.800|date: 2009/10/05> + 44.910|date: 2009/10/06> + 45.700|date: 2009/10/07> + 45.300|date: 2009/10/08> + 45.850|date: 2009/10/09> + 46.080|date: 2009/10/12> + 45.660|date: 2009/10/13> + 47.160|date: 2009/10/14> + 47.160|date: 2009/10/15> + 46.060|date: 2009/10/16> + 45.980|date: 2009/10/19> + 46.030|date: 2009/10/20> + 44.650|date: 2009/10/21> + 45.710|date: 2009/10/22> + 45.230|date: 2009/10/23> + 43.820|date: 2009/10/26> + 43.900|date: 2009/10/27> + 42.680|date: 2009/10/28> + 43.870|date: 2009/11/05> + 43.480|date: 2009/11/06> + 44.350|date: 2009/11/09> + 44.170|date: 2009/11/10> + 44.320|date: 2009/11/11> + 43.300|date: 2009/11/12> + 42.900|date: 2009/11/13> + 43.040|date: 2009/11/16> + 43.160|date: 2009/11/17> + 43.380|date: 2009/11/18> + 42.550|date: 2009/11/19> + 42.460|date: 2009/11/20> + 43.280|date: 2009/11/23> + 42.480|date: 2009/11/24> + 42.160|date: 2009/11/25> + 41.330|date: 2009/11/27> + 42.490|date: 2009/11/30> + 42.220|date: 2009/12/01> + 41.930|date: 2009/12/02> + 41.400|date: 2009/12/03> + 41.740|date: 2009/12/04> + 41.250|date: 2009/12/07> + 41.210|date: 2009/12/08> + 41.190|date: 2009/12/09> + 41.270|date: 2009/12/10> + 40.960|date: 2009/12/11> + 41.770|date: 2009/12/14> + 40.860|date: 2009/12/15> + 41.360|date: 2009/12/16> + 40.270|date: 2009/12/17> + 40.950|date: 2009/12/18> + 41.900|date: 2009/12/21> + 41.940|date: 2009/12/22> + 41.560|date: 2009/12/23> + 41.890|date: 2009/12/24> + 41.720|date: 2009/12/28> + 41.490|date: 2009/12/29> + 41.530|date: 2009/12/30> + 41.670|date: 2009/12/31> + 42.850|date: 2010/01/04> + 43.680|date: 2010/01/05> + 43.920|date: 2010/01/06> + 44.790|date: 2010/01/07> + 44.680|date: 2010/01/08> + 44.530|date: 2010/01/11> + 43.490|date: 2010/01/12> + 44.250|date: 2010/01/13> + 44.690|date: 2010/01/14> + 43.680|date: 2010/01/15> + 43.280|date: 2010/01/19> + 43.400|date: 2010/01/20> + 40.540|date: 2010/01/21> + 39.160|date: 2010/01/22> + 39.210|date: 2010/01/25> + 38.440|date: 2010/01/26> + 39.330|date: 2010/01/27> + 39.480|date: 2010/01/28> + 38.940|date: 2010/01/29> + 39.630|date: 2010/02/01> + 40.550|date: 2010/02/02> + 40.290|date: 2010/02/03> + 38.350|date: 2010/02/04> + 38.300|date: 2010/02/05> + 37.700|date: 2010/02/08> + 38.390|date: 2010/02/09> + 38.870|date: 2010/02/10> + 39.020|date: 2010/02/11> + 38.950|date: 2010/02/12> + 40.070|date: 2010/02/16> + 40.040|date: 2010/02/17> + 40.410|date: 2010/02/18> + 40.030|date: 2010/02/19> + 40.850|date: 2010/02/22> + 39.880|date: 2010/02/23> + 40.850|date: 2010/02/24> + 40.640|date: 2010/02/25> + 41.970|date: 2010/02/26> + 41.830|date: 2010/03/01> + 41.620|date: 2010/03/02> + 41.530|date: 2010/03/03> + 41.920|date: 2010/03/04> + 42.810|date: 2010/03/05> + 42.590|date: 2010/03/08> + 42.420|date: 2010/03/09> + 42.930|date: 2010/03/10> + 43.180|date: 2010/03/11> + 43.150|date: 2010/03/12> + 43.070|date: 2010/03/15> + 43.240|date: 2010/03/16> + 43.790|date: 2010/03/17> + 43.640|date: 2010/03/18> + 43.450|date: 2010/03/19> + 43.740|date: 2010/03/22> + 44.580|date: 2010/03/23> + 44.940|date: 2010/03/24> + 44.940|date: 2010/03/25> + 45.020|date: 2010/03/26> + 44.860|date: 2010/03/29> + 44.580|date: 2010/03/30> + 44.750|date: 2010/03/31> + 45.180|date: 2010/04/01> + 45.340|date: 2010/04/05> + 45.840|date: 2010/04/06> + 45.320|date: 2010/04/07> + 45.760|date: 2010/04/08> + 45.980|date: 2010/04/09> + 46.140|date: 2010/04/12> + 45.870|date: 2010/04/13> + 47.730|date: 2010/04/14> + 47.810|date: 2010/04/15> + 45.550|date: 2010/04/16> + 45.390|date: 2010/04/19> + 45.880|date: 2010/04/20> + 45.350|date: 2010/04/21> + 44.740|date: 2010/04/22> + 44.940|date: 2010/04/23> + 43.890|date: 2010/04/26> + 42.410|date: 2010/04/27> + 43.460|date: 2010/04/28> + 44.000|date: 2010/04/29> + 42.580|date: 2010/04/30> + 43.530|date: 2010/05/03> + 42.470|date: 2010/05/04> + 42.630|date: 2010/05/05> + 40.810|date: 2010/05/06> + 40.760|date: 2010/05/07> + 41.950|date: 2010/05/10> + 41.550|date: 2010/05/11> + 41.690|date: 2010/05/12> + 40.810|date: 2010/05/13> + 39.890|date: 2010/05/14> + 39.840|date: 2010/05/17> + 39.020|date: 2010/05/18> + 39.380|date: 2010/05/19> + 37.830|date: 2010/05/20> + 40.050|date: 2010/05/21> + 38.620|date: 2010/05/24> + 38.940|date: 2010/05/25> + 38.780|date: 2010/05/26> + 40.420|date: 2010/05/27> + 39.580|date: 2010/05/28> + 38.540|date: 2010/06/01> + 39.550|date: 2010/06/02> + 39.100|date: 2010/06/03> + 37.620|date: 2010/06/04> + 36.720|date: 2010/06/07> + 37.780|date: 2010/06/08> + 37.120|date: 2010/06/09> + 38.290|date: 2010/06/10> + 38.090|date: 2010/06/11> + 37.330|date: 2010/06/14> + 38.250|date: 2010/06/15> + 38.520|date: 2010/06/16> + 38.440|date: 2010/06/17> + 39.180|date: 2010/06/18> + 38.870|date: 2010/06/21> + 38.330|date: 2010/06/22> + 38.890|date: 2010/06/23> + 38.030|date: 2010/06/24> + 39.440|date: 2010/06/25> + 38.540|date: 2010/06/28> + 37.060|date: 2010/06/29> + 36.610|date: 2010/06/30> + 36.080|date: 2010/07/01> + 35.830|date: 2010/07/02> + 36.330|date: 2010/07/06> + 38.150|date: 2010/07/07> + 38.160|date: 2010/07/08> + 38.850|date: 2010/07/09> + 39.190|date: 2010/07/12> + 40.480|date: 2010/07/13> + 40.350|date: 2010/07/14> + 40.460|date: 2010/07/15> + 39.000|date: 2010/07/16> + 39.040|date: 2010/07/19> + 39.630|date: 2010/07/20> + 38.420|date: 2010/07/21> + 39.350|date: 2010/07/22> + 39.830|date: 2010/07/23> + 40.330|date: 2010/07/26> + 40.690|date: 2010/07/27> + 40.320|date: 2010/07/28> + 40.210|date: 2010/07/29> + 40.280|date: 2010/07/30> + 41.640|date: 2010/08/02> + 41.080|date: 2010/08/03> + 41.290|date: 2010/08/04> + 41.270|date: 2010/08/05> + 40.440|date: 2010/08/06> + 39.820|date: 2010/08/09> + 39.170|date: 2010/08/10> + 37.770|date: 2010/08/11> + 37.810|date: 2010/08/12> + 37.500|date: 2010/08/13> + 37.690|date: 2010/08/16> + 37.480|date: 2010/08/17> + 37.070|date: 2010/08/19> + 37.140|date: 2010/08/20> volume |ticker: JPM> => 428635.000|date: 2009/08/21> + 403851.000|date: 2009/08/24> + 348356.000|date: 2009/08/25> + 319083.000|date: 2009/08/26> + 289756.000|date: 2009/08/27> + 272691.000|date: 2009/08/28> + 322510.000|date: 2009/08/31> + 514753.000|date: 2009/09/01> + 358984.000|date: 2009/09/02> + 350278.000|date: 2009/09/03> + 218801.000|date: 2009/09/04> + 290392.000|date: 2009/09/09> + 251165.000|date: 2009/09/10> + 272963.000|date: 2009/09/11> + 289502.000|date: 2009/09/14> + 499888.000|date: 2009/09/15> + 387218.000|date: 2009/09/16> + 357056.000|date: 2009/09/17> + 394985.000|date: 2009/09/18> + 240699.000|date: 2009/09/21> + 411577.000|date: 2009/09/22> + 344523.000|date: 2009/09/23> + 422313.000|date: 2009/09/24> + 310612.000|date: 2009/09/25> + 258260.000|date: 2009/09/28> + 239305.000|date: 2009/09/29> + 409039.000|date: 2009/09/30> + 505626.000|date: 2009/10/01> + 430622.000|date: 2009/10/02> + 343721.000|date: 2009/10/05> + 417053.000|date: 2009/10/06> + 361486.000|date: 2009/10/07> + 366276.000|date: 2009/10/08> + 260341.000|date: 2009/10/09> + 242205.000|date: 2009/10/12> + 457018.000|date: 2009/10/13> + 703686.000|date: 2009/10/14> + 361059.000|date: 2009/10/15> + 374589.000|date: 2009/10/16> + 304153.000|date: 2009/10/19> + 306188.000|date: 2009/10/20> + 329915.000|date: 2009/10/21> + 323987.000|date: 2009/10/22> + 276394.000|date: 2009/10/23> + 420854.000|date: 2009/10/26> + 380863.000|date: 2009/10/27> + 456794.000|date: 2009/10/28> + 328932.000|date: 2009/11/05> + 271449.000|date: 2009/11/06> + 388454.000|date: 2009/11/09> + 309801.000|date: 2009/11/10> + 326748.000|date: 2009/11/11> + 343833.000|date: 2009/11/12> + 366556.000|date: 2009/11/13> + 435356.000|date: 2009/11/16> + 258596.000|date: 2009/11/17> + 204242.000|date: 2009/11/18> + 268839.000|date: 2009/11/19> + 253324.000|date: 2009/11/20> + 298106.000|date: 2009/11/23> + 318817.000|date: 2009/11/24> + 261311.000|date: 2009/11/25> + 262300.000|date: 2009/11/27> + 382405.000|date: 2009/11/30> + 392201.000|date: 2009/12/01> + 325196.000|date: 2009/12/02> + 533143.000|date: 2009/12/03> + 614902.000|date: 2009/12/04> + 329495.000|date: 2009/12/07> + 418788.000|date: 2009/12/08> + 424997.000|date: 2009/12/09> + 363829.000|date: 2009/12/10> + 466160.000|date: 2009/12/11> + 353407.000|date: 2009/12/14> + 402443.000|date: 2009/12/15> + 435653.000|date: 2009/12/16> + 442727.000|date: 2009/12/17> + 481276.000|date: 2009/12/18> + 359936.000|date: 2009/12/21> + 247620.000|date: 2009/12/22> + 245035.000|date: 2009/12/23> + 79564.000|date: 2009/12/24> + 130422.000|date: 2009/12/28> + 155952.000|date: 2009/12/29> + 155041.000|date: 2009/12/30> + 201430.000|date: 2009/12/31> + 354633.000|date: 2010/01/04> + 412141.000|date: 2010/01/05> + 277312.000|date: 2010/01/06> + 448646.000|date: 2010/01/07> + 331100.000|date: 2010/01/08> + 318786.000|date: 2010/01/11> + 471150.000|date: 2010/01/12> + 396220.000|date: 2010/01/13> + 380023.000|date: 2010/01/14> + 697415.000|date: 2010/01/15> + 417402.000|date: 2010/01/19> + 399384.000|date: 2010/01/20> + 1375476.000|date: 2010/01/21> + 1066348.000|date: 2010/01/22> + 565768.000|date: 2010/01/25> + 529752.000|date: 2010/01/26> + 663240.000|date: 2010/01/27> + 650735.000|date: 2010/01/28> + 536551.000|date: 2010/01/29> + 374081.000|date: 2010/02/01> + 460191.000|date: 2010/02/02> + 373776.000|date: 2010/02/03> + 572117.000|date: 2010/02/04> + 752241.000|date: 2010/02/05> + 583209.000|date: 2010/02/08> + 451796.000|date: 2010/02/09> + 393317.000|date: 2010/02/10> + 338393.000|date: 2010/02/11> + 380557.000|date: 2010/02/12> + 464252.000|date: 2010/02/16> + 346506.000|date: 2010/02/17> + 318095.000|date: 2010/02/18> + 402958.000|date: 2010/02/19> + 438988.000|date: 2010/02/22> + 522310.000|date: 2010/02/23> + 446535.000|date: 2010/02/24> + 467237.000|date: 2010/02/25> + 677032.000|date: 2010/02/26> + 346159.000|date: 2010/03/01> + 338980.000|date: 2010/03/02> + 275649.000|date: 2010/03/03> + 254591.000|date: 2010/03/04> + 347942.000|date: 2010/03/05> + 285301.000|date: 2010/03/08> + 371070.000|date: 2010/03/09> + 409036.000|date: 2010/03/10> + 301285.000|date: 2010/03/11> + 313719.000|date: 2010/03/12> + 291481.000|date: 2010/03/15> + 285537.000|date: 2010/03/16> + 329204.000|date: 2010/03/17> + 260120.000|date: 2010/03/18> + 370143.000|date: 2010/03/19> + 232572.000|date: 2010/03/22> + 337400.000|date: 2010/03/23> + 360589.000|date: 2010/03/24> + 450238.000|date: 2010/03/25> + 397319.000|date: 2010/03/26> + 306343.000|date: 2010/03/29> + 302979.000|date: 2010/03/30> + 390479.000|date: 2010/03/31> + 239019.000|date: 2010/04/01> + 213479.000|date: 2010/04/05> + 281976.000|date: 2010/04/06> + 288954.000|date: 2010/04/07> + 288750.000|date: 2010/04/08> + 228899.000|date: 2010/04/09> + 246458.000|date: 2010/04/12> + 279888.000|date: 2010/04/13> + 725330.000|date: 2010/04/14> + 454209.000|date: 2010/04/15> + 1212065.000|date: 2010/04/16> + 721418.000|date: 2010/04/19> + 393140.000|date: 2010/04/20> + 463277.000|date: 2010/04/21> + 631768.000|date: 2010/04/22> + 324891.000|date: 2010/04/23> + 428892.000|date: 2010/04/26> + 662960.000|date: 2010/04/27> + 485837.000|date: 2010/04/28> + 365202.000|date: 2010/04/29> + 541210.000|date: 2010/04/30> + 312308.000|date: 2010/05/03> + 489903.000|date: 2010/05/04> + 430620.000|date: 2010/05/05> + 782261.000|date: 2010/05/06> + 729762.000|date: 2010/05/07> + 665782.000|date: 2010/05/10> + 507713.000|date: 2010/05/11> + 477040.000|date: 2010/05/12> + 353321.000|date: 2010/05/13> + 607198.000|date: 2010/05/14> + 565068.000|date: 2010/05/17> + 617460.000|date: 2010/05/18> + 646026.000|date: 2010/05/19> + 765655.000|date: 2010/05/20> + 895887.000|date: 2010/05/21> + 491362.000|date: 2010/05/24> + 668136.000|date: 2010/05/25> + 507222.000|date: 2010/05/26> + 448516.000|date: 2010/05/27> + 412523.000|date: 2010/05/28> + 378485.000|date: 2010/06/01> + 396184.000|date: 2010/06/02> + 309569.000|date: 2010/06/03> + 528688.000|date: 2010/06/04> + 445282.000|date: 2010/06/07> + 510178.000|date: 2010/06/08> + 425859.000|date: 2010/06/09> + 443025.000|date: 2010/06/10> + 311475.000|date: 2010/06/11> + 486621.000|date: 2010/06/14> + 453641.000|date: 2010/06/15> + 372206.000|date: 2010/06/16> + 347550.000|date: 2010/06/17> + 372707.000|date: 2010/06/18> + 336650.000|date: 2010/06/21> + 422533.000|date: 2010/06/22> + 450460.000|date: 2010/06/23> + 738536.000|date: 2010/06/24> + 707424.000|date: 2010/06/25> + 399684.000|date: 2010/06/28> + 566967.000|date: 2010/06/29> + 353363.000|date: 2010/06/30> + 566471.000|date: 2010/07/01> + 368027.000|date: 2010/07/02> + 359553.000|date: 2010/07/06> + 446041.000|date: 2010/07/07> + 415008.000|date: 2010/07/08> + 304279.000|date: 2010/07/09> + 250003.000|date: 2010/07/12> + 485647.000|date: 2010/07/13> + 373205.000|date: 2010/07/14> + 818761.000|date: 2010/07/15> + 585073.000|date: 2010/07/16> + 354048.000|date: 2010/07/19> + 435389.000|date: 2010/07/20> + 411155.000|date: 2010/07/21> + 354959.000|date: 2010/07/22> + 282409.000|date: 2010/07/23> + 272069.000|date: 2010/07/26> + 448726.000|date: 2010/07/27> + 239453.000|date: 2010/07/28> + 290102.000|date: 2010/07/29> + 264448.000|date: 2010/07/30> + 355666.000|date: 2010/08/02> + 299678.000|date: 2010/08/03> + 230796.000|date: 2010/08/04> + 198305.000|date: 2010/08/05> + 349067.000|date: 2010/08/06> + 377958.000|date: 2010/08/09> + 341664.000|date: 2010/08/10> + 462015.000|date: 2010/08/11> + 353873.000|date: 2010/08/12> + 245640.000|date: 2010/08/13> + 283340.000|date: 2010/08/16> + 338837.000|date: 2010/08/17> + 353872.000|date: 2010/08/19> + 308663.000|date: 2010/08/20> open |ticker: JWN> => 27.990|date: 2009/08/21> + 28.140|date: 2009/08/24> + 28.040|date: 2009/08/25> + 29.160|date: 2009/08/26> + 28.490|date: 2009/08/27> + 28.700|date: 2009/08/28> + 28.380|date: 2009/08/31> + 27.990|date: 2009/09/01> + 27.210|date: 2009/09/02> + 27.460|date: 2009/09/03> + 29.520|date: 2009/09/04> + 29.110|date: 2009/09/09> + 29.750|date: 2009/09/10> + 29.900|date: 2009/09/11> + 29.090|date: 2009/09/14> + 29.670|date: 2009/09/15> + 30.600|date: 2009/09/16> + 31.310|date: 2009/09/17> + 31.860|date: 2009/09/18> + 31.620|date: 2009/09/21> + 31.850|date: 2009/09/22> + 32.070|date: 2009/09/23> + 31.280|date: 2009/09/24> + 30.720|date: 2009/09/25> + 30.410|date: 2009/09/28> + 30.800|date: 2009/09/29> + 30.770|date: 2009/09/30> + 30.370|date: 2009/10/01> + 29.080|date: 2009/10/02> + 29.710|date: 2009/10/05> + 31.990|date: 2009/10/06> + 31.990|date: 2009/10/07> + 32.410|date: 2009/10/08> + 33.280|date: 2009/10/09> + 33.220|date: 2009/10/12> + 33.570|date: 2009/10/13> + 34.240|date: 2009/10/14> + 34.610|date: 2009/10/15> + 34.590|date: 2009/10/16> + 34.600|date: 2009/10/19> + 36.010|date: 2009/10/20> + 35.060|date: 2009/10/21> + 33.960|date: 2009/10/22> + 34.650|date: 2009/10/23> + 33.800|date: 2009/10/26> + 33.260|date: 2009/10/27> + 31.750|date: 2009/10/28> + 33.230|date: 2009/11/05> + 33.580|date: 2009/11/06> + 34.210|date: 2009/11/09> + 34.890|date: 2009/11/10> + 35.460|date: 2009/11/11> + 35.120|date: 2009/11/12> + 33.140|date: 2009/11/13> + 35.460|date: 2009/11/16> + 34.910|date: 2009/11/17> + 34.470|date: 2009/11/18> + 34.490|date: 2009/11/19> + 34.030|date: 2009/11/20> + 34.490|date: 2009/11/23> + 33.850|date: 2009/11/24> + 33.970|date: 2009/11/25> + 33.900|date: 2009/11/27> + 34.090|date: 2009/11/30> + 33.890|date: 2009/12/01> + 34.280|date: 2009/12/02> + 35.020|date: 2009/12/03> + 35.710|date: 2009/12/04> + 35.340|date: 2009/12/07> + 34.860|date: 2009/12/08> + 34.890|date: 2009/12/09> + 34.780|date: 2009/12/10> + 35.660|date: 2009/12/11> + 36.260|date: 2009/12/14> + 36.620|date: 2009/12/15> + 36.150|date: 2009/12/16> + 35.630|date: 2009/12/17> + 35.370|date: 2009/12/18> + 35.760|date: 2009/12/21> + 36.740|date: 2009/12/22> + 36.860|date: 2009/12/23> + 37.550|date: 2009/12/24> + 37.430|date: 2009/12/28> + 37.850|date: 2009/12/29> + 38.070|date: 2009/12/30> + 38.110|date: 2009/12/31> + 38.130|date: 2010/01/04> + 37.780|date: 2010/01/05> + 37.320|date: 2010/01/06> + 37.810|date: 2010/01/07> + 38.760|date: 2010/01/08> + 38.140|date: 2010/01/11> + 37.870|date: 2010/01/12> + 37.080|date: 2010/01/13> + 37.440|date: 2010/01/14> + 36.520|date: 2010/01/15> + 36.020|date: 2010/01/19> + 35.690|date: 2010/01/20> + 35.820|date: 2010/01/21> + 35.330|date: 2010/01/22> + 34.440|date: 2010/01/25> + 34.090|date: 2010/01/26> + 35.000|date: 2010/01/27> + 35.010|date: 2010/01/28> + 34.940|date: 2010/01/29> + 34.840|date: 2010/02/01> + 35.220|date: 2010/02/02> + 36.050|date: 2010/02/03> + 36.590|date: 2010/02/04> + 34.300|date: 2010/02/05> + 34.270|date: 2010/02/08> + 34.510|date: 2010/02/09> + 34.030|date: 2010/02/10> + 33.480|date: 2010/02/11> + 33.330|date: 2010/02/12> + 34.840|date: 2010/02/16> + 35.350|date: 2010/02/17> + 34.950|date: 2010/02/18> + 35.250|date: 2010/02/19> + 36.110|date: 2010/02/22> + 35.230|date: 2010/02/23> + 36.230|date: 2010/02/24> + 35.990|date: 2010/02/25> + 36.900|date: 2010/02/26> + 36.860|date: 2010/03/01> + 37.730|date: 2010/03/02> + 37.670|date: 2010/03/03> + 38.240|date: 2010/03/04> + 38.660|date: 2010/03/05> + 39.090|date: 2010/03/08> + 39.080|date: 2010/03/09> + 39.270|date: 2010/03/10> + 38.910|date: 2010/03/11> + 39.250|date: 2010/03/12> + 39.660|date: 2010/03/15> + 39.720|date: 2010/03/16> + 39.780|date: 2010/03/17> + 39.810|date: 2010/03/18> + 40.370|date: 2010/03/19> + 40.070|date: 2010/03/22> + 41.290|date: 2010/03/23> + 41.300|date: 2010/03/24> + 41.200|date: 2010/03/25> + 41.370|date: 2010/03/26> + 42.020|date: 2010/03/29> + 41.640|date: 2010/03/30> + 41.140|date: 2010/03/31> + 41.250|date: 2010/04/01> + 41.540|date: 2010/04/05> + 42.610|date: 2010/04/06> + 43.380|date: 2010/04/07> + 42.090|date: 2010/04/08> + 41.750|date: 2010/04/09> + 42.660|date: 2010/04/12> + 41.900|date: 2010/04/13> + 42.090|date: 2010/04/14> + 42.730|date: 2010/04/15> + 43.210|date: 2010/04/16> + 42.630|date: 2010/04/19> + 42.380|date: 2010/04/20> + 42.730|date: 2010/04/21> + 43.320|date: 2010/04/22> + 45.330|date: 2010/04/23> + 45.950|date: 2010/04/26> + 44.450|date: 2010/04/27> + 42.990|date: 2010/04/28> + 42.800|date: 2010/04/29> + 43.010|date: 2010/04/30> + 41.560|date: 2010/05/03> + 42.960|date: 2010/05/04> + 41.120|date: 2010/05/05> + 41.350|date: 2010/05/06> + 40.190|date: 2010/05/07> + 41.790|date: 2010/05/10> + 42.990|date: 2010/05/11> + 42.180|date: 2010/05/12> + 42.970|date: 2010/05/13> + 39.870|date: 2010/05/14> + 39.690|date: 2010/05/17> + 39.690|date: 2010/05/18> + 37.500|date: 2010/05/19> + 37.320|date: 2010/05/20> + 36.290|date: 2010/05/21> + 38.110|date: 2010/05/24> + 36.410|date: 2010/05/25> + 38.550|date: 2010/05/26> + 38.600|date: 2010/05/27> + 39.870|date: 2010/05/28> + 39.140|date: 2010/06/01> + 39.470|date: 2010/06/02> + 39.260|date: 2010/06/03> + 37.730|date: 2010/06/04> + 36.580|date: 2010/06/07> + 35.920|date: 2010/06/08> + 36.530|date: 2010/06/09> + 37.010|date: 2010/06/10> + 37.190|date: 2010/06/11> + 38.270|date: 2010/06/14> + 39.390|date: 2010/06/15> + 40.030|date: 2010/06/16> + 39.880|date: 2010/06/17> + 39.300|date: 2010/06/18> + 39.210|date: 2010/06/21> + 37.860|date: 2010/06/22> + 36.870|date: 2010/06/23> + 36.570|date: 2010/06/24> + 35.440|date: 2010/06/25> + 35.750|date: 2010/06/28> + 34.240|date: 2010/06/29> + 32.500|date: 2010/06/30> + 32.240|date: 2010/07/01> + 33.180|date: 2010/07/02> + 32.690|date: 2010/07/06> + 31.850|date: 2010/07/07> + 35.600|date: 2010/07/08> + 33.720|date: 2010/07/09> + 34.340|date: 2010/07/12> + 34.610|date: 2010/07/13> + 34.330|date: 2010/07/14> + 34.400|date: 2010/07/15> + 34.040|date: 2010/07/16> + 32.490|date: 2010/07/19> + 30.900|date: 2010/07/20> + 33.200|date: 2010/07/21> + 32.560|date: 2010/07/22> + 33.290|date: 2010/07/23> + 34.080|date: 2010/07/26> + 35.070|date: 2010/07/27> + 34.380|date: 2010/07/28> + 33.880|date: 2010/07/29> + 32.990|date: 2010/07/30> + 34.620|date: 2010/08/02> + 35.410|date: 2010/08/03> + 34.250|date: 2010/08/04> + 33.940|date: 2010/08/05> + 33.650|date: 2010/08/06> + 34.290|date: 2010/08/09> + 34.640|date: 2010/08/10> + 33.660|date: 2010/08/11> + 32.900|date: 2010/08/12> + 31.500|date: 2010/08/13> + 30.830|date: 2010/08/16> + 30.420|date: 2010/08/17> + 31.230|date: 2010/08/19> + 30.970|date: 2010/08/20> high |ticker: JWN> => 28.780|date: 2009/08/21> + 28.570|date: 2009/08/24> + 29.290|date: 2009/08/25> + 29.560|date: 2009/08/26> + 28.890|date: 2009/08/27> + 29.090|date: 2009/08/28> + 28.410|date: 2009/08/31> + 28.920|date: 2009/09/01> + 27.720|date: 2009/09/02> + 29.670|date: 2009/09/03> + 29.520|date: 2009/09/04> + 29.850|date: 2009/09/09> + 30.055|date: 2009/09/10> + 29.940|date: 2009/09/11> + 29.790|date: 2009/09/14> + 31.000|date: 2009/09/15> + 31.530|date: 2009/09/16> + 32.160|date: 2009/09/17> + 32.140|date: 2009/09/18> + 31.900|date: 2009/09/21> + 32.810|date: 2009/09/22> + 32.480|date: 2009/09/23> + 31.580|date: 2009/09/24> + 30.740|date: 2009/09/25> + 30.860|date: 2009/09/28> + 31.120|date: 2009/09/29> + 30.880|date: 2009/09/30> + 30.730|date: 2009/10/01> + 29.340|date: 2009/10/02> + 31.710|date: 2009/10/05> + 32.285|date: 2009/10/06> + 32.550|date: 2009/10/07> + 33.730|date: 2009/10/08> + 33.530|date: 2009/10/09> + 34.190|date: 2009/10/12> + 34.130|date: 2009/10/13> + 34.960|date: 2009/10/14> + 34.950|date: 2009/10/15> + 34.730|date: 2009/10/16> + 36.520|date: 2009/10/19> + 36.020|date: 2009/10/20> + 35.620|date: 2009/10/21> + 34.690|date: 2009/10/22> + 34.930|date: 2009/10/23> + 34.630|date: 2009/10/26> + 33.630|date: 2009/10/27> + 32.100|date: 2009/10/28> + 33.960|date: 2009/11/05> + 34.230|date: 2009/11/06> + 35.588|date: 2009/11/09> + 35.690|date: 2009/11/10> + 35.890|date: 2009/11/11> + 35.460|date: 2009/11/12> + 34.080|date: 2009/11/13> + 35.460|date: 2009/11/16> + 35.100|date: 2009/11/17> + 35.100|date: 2009/11/18> + 34.490|date: 2009/11/19> + 34.780|date: 2009/11/20> + 34.560|date: 2009/11/23> + 34.200|date: 2009/11/24> + 34.910|date: 2009/11/25> + 34.750|date: 2009/11/27> + 34.090|date: 2009/11/30> + 34.730|date: 2009/12/01> + 35.250|date: 2009/12/02> + 35.600|date: 2009/12/03> + 36.480|date: 2009/12/04> + 35.820|date: 2009/12/07> + 35.630|date: 2009/12/08> + 34.940|date: 2009/12/09> + 35.610|date: 2009/12/10> + 36.060|date: 2009/12/11> + 36.830|date: 2009/12/14> + 36.650|date: 2009/12/15> + 36.705|date: 2009/12/16> + 36.030|date: 2009/12/17> + 35.680|date: 2009/12/18> + 36.830|date: 2009/12/21> + 37.020|date: 2009/12/22> + 37.510|date: 2009/12/23> + 37.810|date: 2009/12/24> + 38.090|date: 2009/12/28> + 38.710|date: 2009/12/29> + 38.520|date: 2009/12/30> + 38.310|date: 2009/12/31> + 38.150|date: 2010/01/04> + 38.170|date: 2010/01/05> + 37.670|date: 2010/01/06> + 39.010|date: 2010/01/07> + 38.870|date: 2010/01/08> + 38.390|date: 2010/01/11> + 38.040|date: 2010/01/12> + 37.440|date: 2010/01/13> + 37.490|date: 2010/01/14> + 37.060|date: 2010/01/15> + 36.380|date: 2010/01/19> + 35.880|date: 2010/01/20> + 36.170|date: 2010/01/21> + 35.360|date: 2010/01/22> + 34.610|date: 2010/01/25> + 35.750|date: 2010/01/26> + 35.350|date: 2010/01/27> + 35.190|date: 2010/01/28> + 35.660|date: 2010/01/29> + 35.240|date: 2010/02/01> + 36.560|date: 2010/02/02> + 36.240|date: 2010/02/03> + 36.690|date: 2010/02/04> + 34.480|date: 2010/02/05> + 34.850|date: 2010/02/08> + 34.750|date: 2010/02/09> + 34.340|date: 2010/02/10> + 33.830|date: 2010/02/11> + 34.352|date: 2010/02/12> + 35.180|date: 2010/02/16> + 35.600|date: 2010/02/17> + 35.090|date: 2010/02/18> + 36.240|date: 2010/02/19> + 36.350|date: 2010/02/22> + 36.390|date: 2010/02/23> + 36.630|date: 2010/02/24> + 37.000|date: 2010/02/25> + 37.180|date: 2010/02/26> + 37.800|date: 2010/03/01> + 38.000|date: 2010/03/02> + 38.180|date: 2010/03/03> + 38.610|date: 2010/03/04> + 39.210|date: 2010/03/05> + 39.490|date: 2010/03/08> + 39.570|date: 2010/03/09> + 39.445|date: 2010/03/10> + 39.220|date: 2010/03/11> + 39.970|date: 2010/03/12> + 40.000|date: 2010/03/15> + 40.130|date: 2010/03/16> + 39.940|date: 2010/03/17> + 40.290|date: 2010/03/18> + 41.070|date: 2010/03/19> + 41.380|date: 2010/03/22> + 41.580|date: 2010/03/23> + 41.380|date: 2010/03/24> + 41.950|date: 2010/03/25> + 42.140|date: 2010/03/26> + 42.200|date: 2010/03/29> + 41.810|date: 2010/03/30> + 41.360|date: 2010/03/31> + 41.690|date: 2010/04/01> + 42.880|date: 2010/04/05> + 43.420|date: 2010/04/06> + 43.380|date: 2010/04/07> + 42.090|date: 2010/04/08> + 42.610|date: 2010/04/09> + 42.700|date: 2010/04/12> + 42.300|date: 2010/04/13> + 43.100|date: 2010/04/14> + 43.610|date: 2010/04/15> + 43.560|date: 2010/04/16> + 42.990|date: 2010/04/19> + 42.900|date: 2010/04/20> + 43.870|date: 2010/04/21> + 45.550|date: 2010/04/22> + 45.970|date: 2010/04/23> + 46.220|date: 2010/04/26> + 44.490|date: 2010/04/27> + 43.590|date: 2010/04/28> + 43.293|date: 2010/04/29> + 43.220|date: 2010/04/30> + 44.000|date: 2010/05/03> + 43.180|date: 2010/05/04> + 42.790|date: 2010/05/05> + 42.950|date: 2010/05/06> + 42.030|date: 2010/05/07> + 43.370|date: 2010/05/10> + 43.500|date: 2010/05/11> + 43.240|date: 2010/05/12> + 43.120|date: 2010/05/13> + 40.660|date: 2010/05/14> + 39.940|date: 2010/05/17> + 39.970|date: 2010/05/18> + 39.040|date: 2010/05/19> + 38.504|date: 2010/05/20> + 38.680|date: 2010/05/21> + 38.650|date: 2010/05/24> + 38.370|date: 2010/05/25> + 39.170|date: 2010/05/26> + 39.930|date: 2010/05/27> + 40.450|date: 2010/05/28> + 40.030|date: 2010/06/01> + 40.251|date: 2010/06/02> + 39.300|date: 2010/06/03> + 37.920|date: 2010/06/04> + 37.600|date: 2010/06/07> + 36.500|date: 2010/06/08> + 37.360|date: 2010/06/09> + 37.980|date: 2010/06/10> + 38.250|date: 2010/06/11> + 39.540|date: 2010/06/14> + 40.300|date: 2010/06/15> + 40.560|date: 2010/06/16> + 40.010|date: 2010/06/17> + 39.715|date: 2010/06/18> + 39.510|date: 2010/06/21> + 38.680|date: 2010/06/22> + 37.230|date: 2010/06/23> + 36.640|date: 2010/06/24> + 35.770|date: 2010/06/25> + 36.010|date: 2010/06/28> + 34.570|date: 2010/06/29> + 33.273|date: 2010/06/30> + 33.023|date: 2010/07/01> + 33.460|date: 2010/07/02> + 33.500|date: 2010/07/06> + 33.820|date: 2010/07/07> + 35.600|date: 2010/07/08> + 34.650|date: 2010/07/09> + 34.510|date: 2010/07/12> + 34.880|date: 2010/07/13> + 34.500|date: 2010/07/14> + 34.590|date: 2010/07/15> + 34.140|date: 2010/07/16> + 32.580|date: 2010/07/19> + 32.990|date: 2010/07/20> + 33.260|date: 2010/07/21> + 33.710|date: 2010/07/22> + 34.110|date: 2010/07/23> + 34.910|date: 2010/07/26> + 35.390|date: 2010/07/27> + 34.710|date: 2010/07/28> + 34.430|date: 2010/07/29> + 34.090|date: 2010/07/30> + 35.780|date: 2010/08/02> + 35.420|date: 2010/08/03> + 34.960|date: 2010/08/04> + 34.340|date: 2010/08/05> + 34.020|date: 2010/08/06> + 35.290|date: 2010/08/09> + 34.710|date: 2010/08/10> + 34.280|date: 2010/08/11> + 33.630|date: 2010/08/12> + 32.300|date: 2010/08/13> + 30.890|date: 2010/08/16> + 31.460|date: 2010/08/17> + 31.500|date: 2010/08/19> + 31.860|date: 2010/08/20> low |ticker: JWN> => 27.800|date: 2009/08/21> + 28.020|date: 2009/08/24> + 28.020|date: 2009/08/25> + 28.600|date: 2009/08/26> + 28.110|date: 2009/08/27> + 28.500|date: 2009/08/28> + 27.870|date: 2009/08/31> + 27.320|date: 2009/09/01> + 26.980|date: 2009/09/02> + 27.170|date: 2009/09/03> + 28.860|date: 2009/09/04> + 28.660|date: 2009/09/09> + 29.300|date: 2009/09/10> + 29.000|date: 2009/09/11> + 28.650|date: 2009/09/14> + 29.110|date: 2009/09/15> + 30.350|date: 2009/09/16> + 31.240|date: 2009/09/17> + 31.240|date: 2009/09/18> + 31.200|date: 2009/09/21> + 31.690|date: 2009/09/22> + 31.190|date: 2009/09/23> + 30.510|date: 2009/09/24> + 30.090|date: 2009/09/25> + 30.290|date: 2009/09/28> + 30.000|date: 2009/09/29> + 29.840|date: 2009/09/30> + 29.280|date: 2009/10/01> + 28.690|date: 2009/10/02> + 29.710|date: 2009/10/05> + 31.670|date: 2009/10/06> + 31.670|date: 2009/10/07> + 32.310|date: 2009/10/08> + 32.880|date: 2009/10/09> + 33.220|date: 2009/10/12> + 33.470|date: 2009/10/13> + 34.240|date: 2009/10/14> + 34.130|date: 2009/10/15> + 33.610|date: 2009/10/16> + 34.600|date: 2009/10/19> + 35.100|date: 2009/10/20> + 33.720|date: 2009/10/21> + 33.960|date: 2009/10/22> + 33.580|date: 2009/10/23> + 33.230|date: 2009/10/26> + 31.880|date: 2009/10/27> + 30.540|date: 2009/10/28> + 32.410|date: 2009/11/05> + 33.090|date: 2009/11/06> + 34.210|date: 2009/11/09> + 34.890|date: 2009/11/10> + 34.460|date: 2009/11/11> + 33.980|date: 2009/11/12> + 32.410|date: 2009/11/13> + 34.660|date: 2009/11/16> + 33.920|date: 2009/11/17> + 34.420|date: 2009/11/18> + 33.620|date: 2009/11/19> + 33.500|date: 2009/11/20> + 33.560|date: 2009/11/23> + 33.630|date: 2009/11/24> + 33.810|date: 2009/11/25> + 33.670|date: 2009/11/27> + 32.830|date: 2009/11/30> + 33.550|date: 2009/12/01> + 34.180|date: 2009/12/02> + 34.510|date: 2009/12/03> + 34.840|date: 2009/12/04> + 35.170|date: 2009/12/07> + 34.460|date: 2009/12/08> + 34.160|date: 2009/12/09> + 34.770|date: 2009/12/10> + 35.440|date: 2009/12/11> + 35.710|date: 2009/12/14> + 35.810|date: 2009/12/15> + 35.990|date: 2009/12/16> + 35.150|date: 2009/12/17> + 34.560|date: 2009/12/18> + 35.500|date: 2009/12/21> + 36.550|date: 2009/12/22> + 36.610|date: 2009/12/23> + 37.220|date: 2009/12/24> + 37.320|date: 2009/12/28> + 37.690|date: 2009/12/29> + 37.950|date: 2009/12/30> + 37.532|date: 2009/12/31> + 37.550|date: 2010/01/04> + 37.201|date: 2010/01/05> + 37.190|date: 2010/01/06> + 37.180|date: 2010/01/07> + 37.650|date: 2010/01/08> + 37.660|date: 2010/01/11> + 36.750|date: 2010/01/12> + 36.700|date: 2010/01/13> + 36.620|date: 2010/01/14> + 35.910|date: 2010/01/15> + 35.800|date: 2010/01/19> + 35.300|date: 2010/01/20> + 34.630|date: 2010/01/21> + 34.070|date: 2010/01/22> + 34.020|date: 2010/01/25> + 34.090|date: 2010/01/26> + 34.330|date: 2010/01/27> + 34.460|date: 2010/01/28> + 34.520|date: 2010/01/29> + 34.420|date: 2010/02/01> + 35.090|date: 2010/02/02> + 35.445|date: 2010/02/03> + 35.060|date: 2010/02/04> + 32.781|date: 2010/02/05> + 33.700|date: 2010/02/08> + 33.990|date: 2010/02/09> + 33.420|date: 2010/02/10> + 33.280|date: 2010/02/11> + 33.290|date: 2010/02/12> + 34.430|date: 2010/02/16> + 35.000|date: 2010/02/17> + 34.620|date: 2010/02/18> + 35.170|date: 2010/02/19> + 35.910|date: 2010/02/22> + 35.130|date: 2010/02/23> + 36.070|date: 2010/02/24> + 35.750|date: 2010/02/25> + 36.620|date: 2010/02/26> + 36.700|date: 2010/03/01> + 37.580|date: 2010/03/02> + 37.400|date: 2010/03/03> + 37.890|date: 2010/03/04> + 38.360|date: 2010/03/05> + 38.830|date: 2010/03/08> + 38.900|date: 2010/03/09> + 39.000|date: 2010/03/10> + 38.620|date: 2010/03/11> + 39.020|date: 2010/03/12> + 39.350|date: 2010/03/15> + 39.420|date: 2010/03/16> + 39.340|date: 2010/03/17> + 39.660|date: 2010/03/18> + 40.110|date: 2010/03/19> + 40.000|date: 2010/03/22> + 40.780|date: 2010/03/23> + 40.650|date: 2010/03/24> + 41.010|date: 2010/03/25> + 41.320|date: 2010/03/26> + 41.440|date: 2010/03/29> + 41.000|date: 2010/03/30> + 40.700|date: 2010/03/31> + 41.110|date: 2010/04/01> + 41.330|date: 2010/04/05> + 42.150|date: 2010/04/06> + 41.880|date: 2010/04/07> + 41.350|date: 2010/04/08> + 41.440|date: 2010/04/09> + 41.950|date: 2010/04/12> + 41.600|date: 2010/04/13> + 41.860|date: 2010/04/14> + 42.520|date: 2010/04/15> + 42.570|date: 2010/04/16> + 41.030|date: 2010/04/19> + 42.020|date: 2010/04/20> + 42.580|date: 2010/04/21> + 43.230|date: 2010/04/22> + 45.050|date: 2010/04/23> + 44.580|date: 2010/04/26> + 42.690|date: 2010/04/27> + 42.040|date: 2010/04/28> + 42.660|date: 2010/04/29> + 41.200|date: 2010/04/30> + 41.420|date: 2010/05/03> + 41.450|date: 2010/05/04> + 40.740|date: 2010/05/05> + 38.630|date: 2010/05/06> + 39.700|date: 2010/05/07> + 41.630|date: 2010/05/10> + 41.990|date: 2010/05/11> + 41.650|date: 2010/05/12> + 41.040|date: 2010/05/13> + 39.280|date: 2010/05/14> + 38.250|date: 2010/05/17> + 37.900|date: 2010/05/18> + 37.500|date: 2010/05/19> + 36.780|date: 2010/05/20> + 36.290|date: 2010/05/21> + 37.530|date: 2010/05/24> + 36.200|date: 2010/05/25> + 37.390|date: 2010/05/26> + 38.540|date: 2010/05/27> + 39.030|date: 2010/05/28> + 38.940|date: 2010/06/01> + 39.170|date: 2010/06/02> + 38.080|date: 2010/06/03> + 36.130|date: 2010/06/04> + 35.730|date: 2010/06/07> + 35.270|date: 2010/06/08> + 36.060|date: 2010/06/09> + 36.720|date: 2010/06/10> + 37.070|date: 2010/06/11> + 38.270|date: 2010/06/14> + 39.120|date: 2010/06/15> + 39.390|date: 2010/06/16> + 38.750|date: 2010/06/17> + 38.530|date: 2010/06/18> + 37.410|date: 2010/06/21> + 36.830|date: 2010/06/22> + 36.000|date: 2010/06/23> + 35.180|date: 2010/06/24> + 34.850|date: 2010/06/25> + 34.910|date: 2010/06/28> + 32.300|date: 2010/06/29> + 32.040|date: 2010/06/30> + 31.470|date: 2010/07/01> + 32.060|date: 2010/07/02> + 31.530|date: 2010/07/06> + 31.730|date: 2010/07/07> + 32.540|date: 2010/07/08> + 33.490|date: 2010/07/09> + 33.653|date: 2010/07/12> + 34.155|date: 2010/07/13> + 33.670|date: 2010/07/14> + 33.470|date: 2010/07/15> + 32.190|date: 2010/07/16> + 30.750|date: 2010/07/19> + 30.900|date: 2010/07/20> + 31.920|date: 2010/07/21> + 32.560|date: 2010/07/22> + 32.600|date: 2010/07/23> + 33.550|date: 2010/07/26> + 34.340|date: 2010/07/27> + 33.440|date: 2010/07/28> + 32.640|date: 2010/07/29> + 32.690|date: 2010/07/30> + 34.160|date: 2010/08/02> + 33.880|date: 2010/08/03> + 33.910|date: 2010/08/04> + 33.000|date: 2010/08/05> + 33.030|date: 2010/08/06> + 34.250|date: 2010/08/09> + 34.140|date: 2010/08/10> + 33.330|date: 2010/08/11> + 31.920|date: 2010/08/12> + 30.850|date: 2010/08/13> + 29.970|date: 2010/08/16> + 30.170|date: 2010/08/17> + 30.821|date: 2010/08/19> + 30.970|date: 2010/08/20> close |ticker: JWN> => 28.170|date: 2009/08/21> + 28.100|date: 2009/08/24> + 29.120|date: 2009/08/25> + 28.790|date: 2009/08/26> + 28.450|date: 2009/08/27> + 28.600|date: 2009/08/28> + 28.040|date: 2009/08/31> + 27.550|date: 2009/09/01> + 27.190|date: 2009/09/02> + 29.580|date: 2009/09/03> + 29.230|date: 2009/09/04> + 29.750|date: 2009/09/09> + 29.940|date: 2009/09/10> + 29.330|date: 2009/09/11> + 29.750|date: 2009/09/14> + 30.440|date: 2009/09/15> + 31.450|date: 2009/09/16> + 31.700|date: 2009/09/17> + 31.880|date: 2009/09/18> + 31.600|date: 2009/09/21> + 32.230|date: 2009/09/22> + 31.210|date: 2009/09/23> + 30.640|date: 2009/09/24> + 30.210|date: 2009/09/25> + 30.600|date: 2009/09/28> + 30.750|date: 2009/09/29> + 30.540|date: 2009/09/30> + 29.390|date: 2009/10/01> + 28.950|date: 2009/10/02> + 31.710|date: 2009/10/05> + 32.090|date: 2009/10/06> + 32.280|date: 2009/10/07> + 33.570|date: 2009/10/08> + 33.250|date: 2009/10/09> + 33.610|date: 2009/10/12> + 33.940|date: 2009/10/13> + 34.790|date: 2009/10/14> + 34.390|date: 2009/10/15> + 34.420|date: 2009/10/16> + 35.850|date: 2009/10/19> + 35.210|date: 2009/10/20> + 33.830|date: 2009/10/21> + 34.350|date: 2009/10/22> + 33.640|date: 2009/10/23> + 33.440|date: 2009/10/26> + 31.940|date: 2009/10/27> + 30.660|date: 2009/10/28> + 33.920|date: 2009/11/05> + 33.930|date: 2009/11/06> + 35.160|date: 2009/11/09> + 35.510|date: 2009/11/10> + 34.860|date: 2009/11/11> + 34.510|date: 2009/11/12> + 33.990|date: 2009/11/13> + 35.050|date: 2009/11/16> + 34.820|date: 2009/11/17> + 34.870|date: 2009/11/18> + 34.230|date: 2009/11/19> + 33.950|date: 2009/11/20> + 33.990|date: 2009/11/23> + 33.840|date: 2009/11/24> + 34.830|date: 2009/11/25> + 34.020|date: 2009/11/27> + 33.450|date: 2009/11/30> + 34.340|date: 2009/12/01> + 34.720|date: 2009/12/02> + 34.970|date: 2009/12/03> + 35.240|date: 2009/12/04> + 35.250|date: 2009/12/07> + 35.080|date: 2009/12/08> + 34.690|date: 2009/12/09> + 35.510|date: 2009/12/10> + 36.050|date: 2009/12/11> + 36.830|date: 2009/12/14> + 35.950|date: 2009/12/15> + 36.060|date: 2009/12/16> + 35.160|date: 2009/12/17> + 35.680|date: 2009/12/18> + 36.790|date: 2009/12/21> + 36.680|date: 2009/12/22> + 37.470|date: 2009/12/23> + 37.370|date: 2009/12/24> + 37.800|date: 2009/12/28> + 38.390|date: 2009/12/29> + 38.170|date: 2009/12/30> + 37.580|date: 2009/12/31> + 37.920|date: 2010/01/04> + 37.330|date: 2010/01/05> + 37.430|date: 2010/01/06> + 38.930|date: 2010/01/07> + 37.790|date: 2010/01/08> + 38.350|date: 2010/01/11> + 36.810|date: 2010/01/12> + 37.360|date: 2010/01/13> + 36.730|date: 2010/01/14> + 36.020|date: 2010/01/15> + 36.200|date: 2010/01/19> + 35.620|date: 2010/01/20> + 34.730|date: 2010/01/21> + 34.140|date: 2010/01/22> + 34.320|date: 2010/01/25> + 35.030|date: 2010/01/26> + 34.750|date: 2010/01/27> + 34.800|date: 2010/01/28> + 34.540|date: 2010/01/29> + 35.190|date: 2010/02/01> + 36.420|date: 2010/02/02> + 36.050|date: 2010/02/03> + 35.110|date: 2010/02/04> + 33.940|date: 2010/02/05> + 34.000|date: 2010/02/08> + 34.110|date: 2010/02/09> + 33.610|date: 2010/02/10> + 33.810|date: 2010/02/11> + 34.200|date: 2010/02/12> + 35.080|date: 2010/02/16> + 35.120|date: 2010/02/17> + 35.020|date: 2010/02/18> + 35.700|date: 2010/02/19> + 36.130|date: 2010/02/22> + 36.190|date: 2010/02/23> + 36.590|date: 2010/02/24> + 36.880|date: 2010/02/25> + 36.940|date: 2010/02/26> + 37.590|date: 2010/03/01> + 37.700|date: 2010/03/02> + 37.810|date: 2010/03/03> + 38.320|date: 2010/03/04> + 39.010|date: 2010/03/05> + 39.330|date: 2010/03/08> + 39.140|date: 2010/03/09> + 39.150|date: 2010/03/10> + 38.940|date: 2010/03/11> + 39.830|date: 2010/03/12> + 40.000|date: 2010/03/15> + 39.720|date: 2010/03/16> + 39.910|date: 2010/03/17> + 40.260|date: 2010/03/18> + 40.420|date: 2010/03/19> + 41.290|date: 2010/03/22> + 41.460|date: 2010/03/23> + 40.880|date: 2010/03/24> + 41.190|date: 2010/03/25> + 41.750|date: 2010/03/26> + 41.810|date: 2010/03/29> + 41.360|date: 2010/03/30> + 40.850|date: 2010/03/31> + 41.500|date: 2010/04/01> + 42.760|date: 2010/04/05> + 43.370|date: 2010/04/06> + 42.100|date: 2010/04/07> + 41.440|date: 2010/04/08> + 42.550|date: 2010/04/09> + 42.010|date: 2010/04/12> + 41.830|date: 2010/04/13> + 42.950|date: 2010/04/14> + 43.460|date: 2010/04/15> + 42.950|date: 2010/04/16> + 42.190|date: 2010/04/19> + 42.880|date: 2010/04/20> + 43.720|date: 2010/04/21> + 45.340|date: 2010/04/22> + 45.900|date: 2010/04/23> + 44.680|date: 2010/04/26> + 42.850|date: 2010/04/27> + 42.460|date: 2010/04/28> + 42.910|date: 2010/04/29> + 41.330|date: 2010/04/30> + 43.630|date: 2010/05/03> + 41.670|date: 2010/05/04> + 41.500|date: 2010/05/05> + 40.560|date: 2010/05/06> + 40.060|date: 2010/05/07> + 43.250|date: 2010/05/10> + 42.080|date: 2010/05/11> + 43.030|date: 2010/05/12> + 41.290|date: 2010/05/13> + 39.760|date: 2010/05/14> + 39.250|date: 2010/05/17> + 38.060|date: 2010/05/18> + 38.410|date: 2010/05/19> + 37.260|date: 2010/05/20> + 38.120|date: 2010/05/21> + 37.600|date: 2010/05/24> + 38.330|date: 2010/05/25> + 37.720|date: 2010/05/26> + 39.920|date: 2010/05/27> + 39.700|date: 2010/05/28> + 39.250|date: 2010/06/01> + 40.250|date: 2010/06/02> + 38.520|date: 2010/06/03> + 36.470|date: 2010/06/04> + 35.820|date: 2010/06/07> + 36.110|date: 2010/06/08> + 36.320|date: 2010/06/09> + 37.790|date: 2010/06/10> + 37.850|date: 2010/06/11> + 38.810|date: 2010/06/14> + 40.300|date: 2010/06/15> + 40.000|date: 2010/06/16> + 39.130|date: 2010/06/17> + 38.660|date: 2010/06/18> + 37.730|date: 2010/06/21> + 36.890|date: 2010/06/22> + 36.840|date: 2010/06/23> + 35.380|date: 2010/06/24> + 35.540|date: 2010/06/25> + 34.950|date: 2010/06/28> + 32.510|date: 2010/06/29> + 32.190|date: 2010/06/30> + 32.810|date: 2010/07/01> + 32.170|date: 2010/07/02> + 31.970|date: 2010/07/06> + 33.760|date: 2010/07/07> + 33.690|date: 2010/07/08> + 34.540|date: 2010/07/09> + 34.150|date: 2010/07/12> + 34.620|date: 2010/07/13> + 34.360|date: 2010/07/14> + 34.230|date: 2010/07/15> + 32.250|date: 2010/07/16> + 31.580|date: 2010/07/19> + 32.950|date: 2010/07/20> + 32.040|date: 2010/07/21> + 33.530|date: 2010/07/22> + 34.080|date: 2010/07/23> + 34.900|date: 2010/07/26> + 34.480|date: 2010/07/27> + 33.610|date: 2010/07/28> + 33.530|date: 2010/07/29> + 34.000|date: 2010/07/30> + 35.510|date: 2010/08/02> + 34.010|date: 2010/08/03> + 34.740|date: 2010/08/04> + 34.120|date: 2010/08/05> + 33.960|date: 2010/08/06> + 35.130|date: 2010/08/09> + 34.440|date: 2010/08/10> + 33.570|date: 2010/08/11> + 33.440|date: 2010/08/12> + 31.050|date: 2010/08/13> + 30.120|date: 2010/08/16> + 30.990|date: 2010/08/17> + 31.190|date: 2010/08/19> + 31.770|date: 2010/08/20> volume |ticker: JWN> => 34141.000|date: 2009/08/21> + 47777.000|date: 2009/08/24> + 54905.000|date: 2009/08/25> + 30095.000|date: 2009/08/26> + 33866.000|date: 2009/08/27> + 35186.000|date: 2009/08/28> + 34510.000|date: 2009/08/31> + 41401.000|date: 2009/09/01> + 39684.000|date: 2009/09/02> + 84306.000|date: 2009/09/03> + 40553.000|date: 2009/09/04> + 34313.000|date: 2009/09/09> + 33591.000|date: 2009/09/10> + 33097.000|date: 2009/09/11> + 39290.000|date: 2009/09/14> + 70180.000|date: 2009/09/15> + 66271.000|date: 2009/09/16> + 58786.000|date: 2009/09/17> + 35059.000|date: 2009/09/18> + 23166.000|date: 2009/09/21> + 30295.000|date: 2009/09/22> + 36217.000|date: 2009/09/23> + 35028.000|date: 2009/09/24> + 41595.000|date: 2009/09/25> + 66221.000|date: 2009/09/28> + 48207.000|date: 2009/09/29> + 35363.000|date: 2009/09/30> + 40763.000|date: 2009/10/01> + 46076.000|date: 2009/10/02> + 81652.000|date: 2009/10/05> + 52932.000|date: 2009/10/06> + 43222.000|date: 2009/10/07> + 63044.000|date: 2009/10/08> + 32587.000|date: 2009/10/09> + 37859.000|date: 2009/10/12> + 33120.000|date: 2009/10/13> + 42024.000|date: 2009/10/14> + 33661.000|date: 2009/10/15> + 47712.000|date: 2009/10/16> + 66530.000|date: 2009/10/19> + 35810.000|date: 2009/10/20> + 46529.000|date: 2009/10/21> + 67023.000|date: 2009/10/22> + 36625.000|date: 2009/10/23> + 44235.000|date: 2009/10/26> + 67940.000|date: 2009/10/27> + 43043.000|date: 2009/10/28> + 63605.000|date: 2009/11/05> + 31357.000|date: 2009/11/06> + 54544.000|date: 2009/11/09> + 32626.000|date: 2009/11/10> + 55030.000|date: 2009/11/11> + 55255.000|date: 2009/11/12> + 122765.000|date: 2009/11/13> + 47989.000|date: 2009/11/16> + 62105.000|date: 2009/11/17> + 29272.000|date: 2009/11/18> + 31738.000|date: 2009/11/19> + 32741.000|date: 2009/11/20> + 36226.000|date: 2009/11/23> + 22522.000|date: 2009/11/24> + 29410.000|date: 2009/11/25> + 19090.000|date: 2009/11/27> + 42904.000|date: 2009/11/30> + 39512.000|date: 2009/12/01> + 35332.000|date: 2009/12/02> + 51844.000|date: 2009/12/03> + 40551.000|date: 2009/12/04> + 26480.000|date: 2009/12/07> + 29775.000|date: 2009/12/08> + 21354.000|date: 2009/12/09> + 22933.000|date: 2009/12/10> + 18622.000|date: 2009/12/11> + 22750.000|date: 2009/12/14> + 24500.000|date: 2009/12/15> + 24963.000|date: 2009/12/16> + 25365.000|date: 2009/12/17> + 30874.000|date: 2009/12/18> + 26196.000|date: 2009/12/21> + 14706.000|date: 2009/12/22> + 17355.000|date: 2009/12/23> + 7011.000|date: 2009/12/24> + 16408.000|date: 2009/12/28> + 21261.000|date: 2009/12/29> + 18143.000|date: 2009/12/30> + 13118.000|date: 2009/12/31> + 28165.000|date: 2010/01/04> + 50122.000|date: 2010/01/05> + 37842.000|date: 2010/01/06> + 46476.000|date: 2010/01/07> + 39306.000|date: 2010/01/08> + 20634.000|date: 2010/01/11> + 34680.000|date: 2010/01/12> + 14840.000|date: 2010/01/13> + 18201.000|date: 2010/01/14> + 38627.000|date: 2010/01/15> + 23611.000|date: 2010/01/19> + 22612.000|date: 2010/01/20> + 29161.000|date: 2010/01/21> + 43003.000|date: 2010/01/22> + 19934.000|date: 2010/01/25> + 29938.000|date: 2010/01/26> + 26509.000|date: 2010/01/27> + 25270.000|date: 2010/01/28> + 21975.000|date: 2010/01/29> + 30899.000|date: 2010/02/01> + 33536.000|date: 2010/02/02> + 29863.000|date: 2010/02/03> + 64033.000|date: 2010/02/04> + 55121.000|date: 2010/02/05> + 42910.000|date: 2010/02/08> + 44907.000|date: 2010/02/09> + 26457.000|date: 2010/02/10> + 32057.000|date: 2010/02/11> + 26232.000|date: 2010/02/12> + 27902.000|date: 2010/02/16> + 14381.000|date: 2010/02/17> + 16054.000|date: 2010/02/18> + 44316.000|date: 2010/02/19> + 44399.000|date: 2010/02/22> + 62056.000|date: 2010/02/23> + 22836.000|date: 2010/02/24> + 26582.000|date: 2010/02/25> + 18424.000|date: 2010/02/26> + 24410.000|date: 2010/03/01> + 20282.000|date: 2010/03/02> + 28973.000|date: 2010/03/03> + 24680.000|date: 2010/03/04> + 18843.000|date: 2010/03/05> + 20666.000|date: 2010/03/08> + 21612.000|date: 2010/03/09> + 19386.000|date: 2010/03/10> + 22015.000|date: 2010/03/11> + 30131.000|date: 2010/03/12> + 18150.000|date: 2010/03/15> + 17974.000|date: 2010/03/16> + 24803.000|date: 2010/03/17> + 33110.000|date: 2010/03/18> + 40096.000|date: 2010/03/19> + 28121.000|date: 2010/03/22> + 22352.000|date: 2010/03/23> + 17124.000|date: 2010/03/24> + 23936.000|date: 2010/03/25> + 22912.000|date: 2010/03/26> + 19310.000|date: 2010/03/29> + 15636.000|date: 2010/03/30> + 16129.000|date: 2010/03/31> + 12224.000|date: 2010/04/01> + 19130.000|date: 2010/04/05> + 27518.000|date: 2010/04/06> + 40454.000|date: 2010/04/07> + 34965.000|date: 2010/04/08> + 25283.000|date: 2010/04/09> + 20318.000|date: 2010/04/12> + 20808.000|date: 2010/04/13> + 21213.000|date: 2010/04/14> + 28733.000|date: 2010/04/15> + 32751.000|date: 2010/04/16> + 34929.000|date: 2010/04/19> + 28408.000|date: 2010/04/20> + 34927.000|date: 2010/04/21> + 47943.000|date: 2010/04/22> + 33732.000|date: 2010/04/23> + 37416.000|date: 2010/04/26> + 38810.000|date: 2010/04/27> + 30950.000|date: 2010/04/28> + 29989.000|date: 2010/04/29> + 42171.000|date: 2010/04/30> + 46495.000|date: 2010/05/03> + 28008.000|date: 2010/05/04> + 27469.000|date: 2010/05/05> + 66341.000|date: 2010/05/06> + 69685.000|date: 2010/05/07> + 38964.000|date: 2010/05/10> + 47622.000|date: 2010/05/11> + 33346.000|date: 2010/05/12> + 50023.000|date: 2010/05/13> + 60201.000|date: 2010/05/14> + 63566.000|date: 2010/05/17> + 36053.000|date: 2010/05/18> + 55381.000|date: 2010/05/19> + 67307.000|date: 2010/05/20> + 44113.000|date: 2010/05/21> + 28409.000|date: 2010/05/24> + 33806.000|date: 2010/05/25> + 37344.000|date: 2010/05/26> + 31520.000|date: 2010/05/27> + 30463.000|date: 2010/05/28> + 35092.000|date: 2010/06/01> + 35747.000|date: 2010/06/02> + 66581.000|date: 2010/06/03> + 49157.000|date: 2010/06/04> + 32156.000|date: 2010/06/07> + 39996.000|date: 2010/06/08> + 33008.000|date: 2010/06/09> + 33458.000|date: 2010/06/10> + 25668.000|date: 2010/06/11> + 29347.000|date: 2010/06/14> + 35080.000|date: 2010/06/15> + 32722.000|date: 2010/06/16> + 22523.000|date: 2010/06/17> + 24996.000|date: 2010/06/18> + 33789.000|date: 2010/06/21> + 39636.000|date: 2010/06/22> + 32535.000|date: 2010/06/23> + 34495.000|date: 2010/06/24> + 41912.000|date: 2010/06/25> + 27594.000|date: 2010/06/28> + 64442.000|date: 2010/06/29> + 49206.000|date: 2010/06/30> + 45615.000|date: 2010/07/01> + 31975.000|date: 2010/07/02> + 40834.000|date: 2010/07/06> + 52914.000|date: 2010/07/07> + 86882.000|date: 2010/07/08> + 32670.000|date: 2010/07/09> + 19424.000|date: 2010/07/12> + 27078.000|date: 2010/07/13> + 23222.000|date: 2010/07/14> + 27117.000|date: 2010/07/15> + 31920.000|date: 2010/07/16> + 63923.000|date: 2010/07/19> + 47971.000|date: 2010/07/20> + 35836.000|date: 2010/07/21> + 36547.000|date: 2010/07/22> + 38425.000|date: 2010/07/23> + 21992.000|date: 2010/07/26> + 35869.000|date: 2010/07/27> + 18283.000|date: 2010/07/28> + 30525.000|date: 2010/07/29> + 28935.000|date: 2010/07/30> + 37764.000|date: 2010/08/02> + 36811.000|date: 2010/08/03> + 28999.000|date: 2010/08/04> + 41422.000|date: 2010/08/05> + 28233.000|date: 2010/08/06> + 36473.000|date: 2010/08/09> + 27603.000|date: 2010/08/10> + 32476.000|date: 2010/08/11> + 49140.000|date: 2010/08/12> + 88434.000|date: 2010/08/13> + 50847.000|date: 2010/08/16> + 35494.000|date: 2010/08/17> + 35646.000|date: 2010/08/19> + 29128.000|date: 2010/08/20> open |ticker: K> => 46.980|date: 2009/08/21> + 47.430|date: 2009/08/24> + 47.150|date: 2009/08/25> + 47.050|date: 2009/08/26> + 47.390|date: 2009/08/27> + 46.640|date: 2009/08/28> + 46.260|date: 2009/08/31> + 46.910|date: 2009/09/01> + 46.910|date: 2009/09/02> + 46.810|date: 2009/09/03> + 46.940|date: 2009/09/04> + 48.060|date: 2009/09/09> + 48.170|date: 2009/09/10> + 48.390|date: 2009/09/11> + 48.150|date: 2009/09/14> + 48.560|date: 2009/09/15> + 48.170|date: 2009/09/16> + 48.730|date: 2009/09/17> + 48.650|date: 2009/09/18> + 48.710|date: 2009/09/21> + 49.000|date: 2009/09/22> + 49.400|date: 2009/09/23> + 49.310|date: 2009/09/24> + 49.130|date: 2009/09/25> + 49.220|date: 2009/09/28> + 49.640|date: 2009/09/29> + 49.490|date: 2009/09/30> + 49.100|date: 2009/10/01> + 48.840|date: 2009/10/02> + 48.670|date: 2009/10/05> + 49.120|date: 2009/10/06> + 49.210|date: 2009/10/07> + 49.500|date: 2009/10/08> + 49.620|date: 2009/10/09> + 49.900|date: 2009/10/12> + 49.650|date: 2009/10/13> + 49.720|date: 2009/10/14> + 49.370|date: 2009/10/15> + 49.890|date: 2009/10/16> + 50.630|date: 2009/10/19> + 51.030|date: 2009/10/20> + 50.740|date: 2009/10/21> + 50.715|date: 2009/10/22> + 50.750|date: 2009/10/23> + 50.300|date: 2009/10/26> + 50.410|date: 2009/10/27> + 50.200|date: 2009/10/28> + 51.860|date: 2009/11/05> + 52.100|date: 2009/11/06> + 52.350|date: 2009/11/09> + 52.490|date: 2009/11/10> + 53.120|date: 2009/11/11> + 52.820|date: 2009/11/12> + 53.390|date: 2009/11/13> + 53.450|date: 2009/11/16> + 53.500|date: 2009/11/17> + 53.310|date: 2009/11/18> + 53.180|date: 2009/11/19> + 53.030|date: 2009/11/20> + 53.690|date: 2009/11/23> + 53.790|date: 2009/11/24> + 54.050|date: 2009/11/25> + 52.860|date: 2009/11/27> + 52.590|date: 2009/11/30> + 52.700|date: 2009/12/01> + 52.820|date: 2009/12/02> + 52.990|date: 2009/12/03> + 52.940|date: 2009/12/04> + 53.070|date: 2009/12/07> + 52.790|date: 2009/12/08> + 52.650|date: 2009/12/09> + 52.980|date: 2009/12/10> + 53.010|date: 2009/12/11> + 53.870|date: 2009/12/14> + 53.640|date: 2009/12/15> + 53.210|date: 2009/12/16> + 52.750|date: 2009/12/17> + 52.250|date: 2009/12/18> + 52.270|date: 2009/12/21> + 52.340|date: 2009/12/22> + 53.140|date: 2009/12/23> + 53.470|date: 2009/12/24> + 53.910|date: 2009/12/28> + 53.970|date: 2009/12/29> + 53.950|date: 2009/12/30> + 53.960|date: 2009/12/31> + 53.310|date: 2010/01/04> + 52.800|date: 2010/01/05> + 52.820|date: 2010/01/06> + 52.780|date: 2010/01/07> + 53.300|date: 2010/01/08> + 53.510|date: 2010/01/11> + 53.150|date: 2010/01/12> + 53.460|date: 2010/01/13> + 53.940|date: 2010/01/14> + 54.500|date: 2010/01/15> + 54.280|date: 2010/01/19> + 54.080|date: 2010/01/20> + 53.970|date: 2010/01/21> + 53.280|date: 2010/01/22> + 54.440|date: 2010/01/25> + 54.060|date: 2010/01/26> + 54.760|date: 2010/01/27> + 55.030|date: 2010/01/28> + 54.970|date: 2010/01/29> + 54.790|date: 2010/02/01> + 54.580|date: 2010/02/02> + 55.300|date: 2010/02/03> + 53.820|date: 2010/02/04> + 52.190|date: 2010/02/05> + 52.820|date: 2010/02/08> + 52.290|date: 2010/02/09> + 52.550|date: 2010/02/10> + 52.410|date: 2010/02/11> + 52.390|date: 2010/02/12> + 52.600|date: 2010/02/16> + 52.660|date: 2010/02/17> + 53.040|date: 2010/02/18> + 52.930|date: 2010/02/19> + 53.150|date: 2010/02/22> + 52.890|date: 2010/02/23> + 52.800|date: 2010/02/24> + 52.040|date: 2010/02/25> + 52.330|date: 2010/02/26> + 52.310|date: 2010/03/01> + 52.320|date: 2010/03/02> + 52.600|date: 2010/03/03> + 52.530|date: 2010/03/04> + 52.760|date: 2010/03/05> + 52.800|date: 2010/03/08> + 52.440|date: 2010/03/09> + 52.470|date: 2010/03/10> + 52.790|date: 2010/03/11> + 52.610|date: 2010/03/12> + 52.440|date: 2010/03/15> + 52.730|date: 2010/03/16> + 52.970|date: 2010/03/17> + 52.980|date: 2010/03/18> + 53.140|date: 2010/03/19> + 53.490|date: 2010/03/22> + 54.350|date: 2010/03/23> + 54.550|date: 2010/03/24> + 54.750|date: 2010/03/25> + 54.310|date: 2010/03/26> + 53.280|date: 2010/03/29> + 53.890|date: 2010/03/30> + 53.570|date: 2010/03/31> + 53.530|date: 2010/04/01> + 53.750|date: 2010/04/05> + 53.000|date: 2010/04/06> + 53.060|date: 2010/04/07> + 52.490|date: 2010/04/08> + 52.320|date: 2010/04/09> + 53.060|date: 2010/04/12> + 52.970|date: 2010/04/13> + 53.120|date: 2010/04/14> + 53.290|date: 2010/04/15> + 53.440|date: 2010/04/16> + 53.830|date: 2010/04/19> + 53.920|date: 2010/04/20> + 53.560|date: 2010/04/21> + 53.710|date: 2010/04/22> + 53.880|date: 2010/04/23> + 53.670|date: 2010/04/26> + 53.080|date: 2010/04/27> + 52.640|date: 2010/04/28> + 53.800|date: 2010/04/29> + 54.790|date: 2010/04/30> + 55.130|date: 2010/05/03> + 54.310|date: 2010/05/04> + 54.040|date: 2010/05/05> + 54.600|date: 2010/05/06> + 53.600|date: 2010/05/07> + 54.220|date: 2010/05/10> + 53.950|date: 2010/05/11> + 54.390|date: 2010/05/12> + 54.980|date: 2010/05/13> + 54.310|date: 2010/05/14> + 54.650|date: 2010/05/17> + 55.740|date: 2010/05/18> + 55.410|date: 2010/05/19> + 54.570|date: 2010/05/20> + 53.200|date: 2010/05/21> + 53.820|date: 2010/05/24> + 53.000|date: 2010/05/25> + 53.790|date: 2010/05/26> + 53.200|date: 2010/05/27> + 53.740|date: 2010/05/28> + 53.200|date: 2010/06/01> + 53.850|date: 2010/06/02> + 54.940|date: 2010/06/03> + 54.020|date: 2010/06/04> + 53.190|date: 2010/06/07> + 53.490|date: 2010/06/08> + 54.360|date: 2010/06/09> + 54.550|date: 2010/06/10> + 53.970|date: 2010/06/11> + 54.120|date: 2010/06/14> + 54.970|date: 2010/06/15> + 54.180|date: 2010/06/16> + 54.390|date: 2010/06/17> + 54.670|date: 2010/06/18> + 54.710|date: 2010/06/21> + 53.780|date: 2010/06/22> + 53.460|date: 2010/06/23> + 53.280|date: 2010/06/24> + 52.810|date: 2010/06/25> + 52.430|date: 2010/06/28> + 52.010|date: 2010/06/29> + 51.270|date: 2010/06/30> + 50.120|date: 2010/07/01> + 50.700|date: 2010/07/02> + 51.300|date: 2010/07/06> + 51.350|date: 2010/07/07> + 52.170|date: 2010/07/08> + 52.040|date: 2010/07/09> + 51.560|date: 2010/07/12> + 52.050|date: 2010/07/13> + 51.790|date: 2010/07/14> + 52.120|date: 2010/07/15> + 51.640|date: 2010/07/16> + 51.330|date: 2010/07/19> + 50.800|date: 2010/07/20> + 51.830|date: 2010/07/21> + 51.330|date: 2010/07/22> + 50.630|date: 2010/07/23> + 51.000|date: 2010/07/26> + 51.550|date: 2010/07/27> + 52.480|date: 2010/07/28> + 49.540|date: 2010/07/29> + 47.790|date: 2010/07/30> + 50.470|date: 2010/08/02> + 49.590|date: 2010/08/03> + 49.850|date: 2010/08/04> + 50.600|date: 2010/08/05> + 49.440|date: 2010/08/06> + 50.210|date: 2010/08/09> + 50.640|date: 2010/08/10> + 51.250|date: 2010/08/11> + 49.910|date: 2010/08/12> + 50.220|date: 2010/08/13> + 50.480|date: 2010/08/16> + 51.130|date: 2010/08/17> + 50.910|date: 2010/08/19> + 49.760|date: 2010/08/20> high |ticker: K> => 47.550|date: 2009/08/21> + 47.430|date: 2009/08/24> + 47.380|date: 2009/08/25> + 47.470|date: 2009/08/26> + 47.390|date: 2009/08/27> + 46.930|date: 2009/08/28> + 47.150|date: 2009/08/31> + 47.320|date: 2009/09/01> + 46.910|date: 2009/09/02> + 46.890|date: 2009/09/03> + 47.220|date: 2009/09/04> + 48.180|date: 2009/09/09> + 48.270|date: 2009/09/10> + 48.440|date: 2009/09/11> + 48.580|date: 2009/09/14> + 48.560|date: 2009/09/15> + 48.710|date: 2009/09/16> + 48.730|date: 2009/09/17> + 49.100|date: 2009/09/18> + 48.930|date: 2009/09/21> + 49.000|date: 2009/09/22> + 49.900|date: 2009/09/23> + 49.500|date: 2009/09/24> + 49.240|date: 2009/09/25> + 49.760|date: 2009/09/28> + 49.820|date: 2009/09/29> + 49.490|date: 2009/09/30> + 49.110|date: 2009/10/01> + 48.860|date: 2009/10/02> + 48.990|date: 2009/10/05> + 49.690|date: 2009/10/06> + 49.460|date: 2009/10/07> + 49.770|date: 2009/10/08> + 49.950|date: 2009/10/09> + 49.980|date: 2009/10/12> + 49.860|date: 2009/10/13> + 49.760|date: 2009/10/14> + 50.180|date: 2009/10/15> + 50.670|date: 2009/10/16> + 51.190|date: 2009/10/19> + 51.320|date: 2009/10/20> + 51.410|date: 2009/10/21> + 50.870|date: 2009/10/22> + 50.800|date: 2009/10/23> + 51.110|date: 2009/10/26> + 50.850|date: 2009/10/27> + 50.780|date: 2009/10/28> + 52.280|date: 2009/11/05> + 52.420|date: 2009/11/06> + 52.700|date: 2009/11/09> + 53.000|date: 2009/11/10> + 53.120|date: 2009/11/11> + 53.040|date: 2009/11/12> + 53.390|date: 2009/11/13> + 53.800|date: 2009/11/16> + 53.570|date: 2009/11/17> + 53.490|date: 2009/11/18> + 53.180|date: 2009/11/19> + 53.470|date: 2009/11/20> + 54.000|date: 2009/11/23> + 54.000|date: 2009/11/24> + 54.050|date: 2009/11/25> + 53.130|date: 2009/11/27> + 52.640|date: 2009/11/30> + 53.200|date: 2009/12/01> + 53.380|date: 2009/12/02> + 53.090|date: 2009/12/03> + 53.170|date: 2009/12/04> + 53.170|date: 2009/12/07> + 52.880|date: 2009/12/08> + 52.960|date: 2009/12/09> + 53.150|date: 2009/12/10> + 53.970|date: 2009/12/11> + 53.870|date: 2009/12/14> + 53.650|date: 2009/12/15> + 53.600|date: 2009/12/16> + 52.750|date: 2009/12/17> + 52.500|date: 2009/12/18> + 52.480|date: 2009/12/21> + 52.900|date: 2009/12/22> + 53.500|date: 2009/12/23> + 54.010|date: 2009/12/24> + 53.970|date: 2009/12/28> + 54.080|date: 2009/12/29> + 54.100|date: 2009/12/30> + 53.960|date: 2009/12/31> + 53.570|date: 2010/01/04> + 52.980|date: 2010/01/05> + 53.140|date: 2010/01/06> + 53.520|date: 2010/01/07> + 53.380|date: 2010/01/08> + 53.720|date: 2010/01/11> + 53.650|date: 2010/01/12> + 53.990|date: 2010/01/13> + 54.110|date: 2010/01/14> + 54.960|date: 2010/01/15> + 54.600|date: 2010/01/19> + 54.430|date: 2010/01/20> + 54.460|date: 2010/01/21> + 54.610|date: 2010/01/22> + 54.570|date: 2010/01/25> + 54.860|date: 2010/01/26> + 55.280|date: 2010/01/27> + 55.450|date: 2010/01/28> + 54.980|date: 2010/01/29> + 54.880|date: 2010/02/01> + 55.390|date: 2010/02/02> + 55.410|date: 2010/02/03> + 54.430|date: 2010/02/04> + 53.020|date: 2010/02/05> + 52.820|date: 2010/02/08> + 52.880|date: 2010/02/09> + 52.620|date: 2010/02/10> + 52.660|date: 2010/02/11> + 52.790|date: 2010/02/12> + 52.680|date: 2010/02/16> + 52.980|date: 2010/02/17> + 53.120|date: 2010/02/18> + 53.400|date: 2010/02/19> + 53.320|date: 2010/02/22> + 53.060|date: 2010/02/23> + 53.320|date: 2010/02/24> + 52.380|date: 2010/02/25> + 52.390|date: 2010/02/26> + 52.460|date: 2010/03/01> + 52.770|date: 2010/03/02> + 52.790|date: 2010/03/03> + 53.000|date: 2010/03/04> + 52.940|date: 2010/03/05> + 52.800|date: 2010/03/08> + 52.710|date: 2010/03/09> + 52.750|date: 2010/03/10> + 52.970|date: 2010/03/11> + 53.050|date: 2010/03/12> + 52.800|date: 2010/03/15> + 52.910|date: 2010/03/16> + 53.125|date: 2010/03/17> + 53.077|date: 2010/03/18> + 53.460|date: 2010/03/19> + 54.320|date: 2010/03/22> + 54.800|date: 2010/03/23> + 54.750|date: 2010/03/24> + 54.800|date: 2010/03/25> + 54.350|date: 2010/03/26> + 53.960|date: 2010/03/29> + 54.200|date: 2010/03/30> + 53.720|date: 2010/03/31> + 53.890|date: 2010/04/01> + 53.810|date: 2010/04/05> + 53.155|date: 2010/04/06> + 53.060|date: 2010/04/07> + 52.580|date: 2010/04/08> + 52.970|date: 2010/04/09> + 53.170|date: 2010/04/12> + 53.270|date: 2010/04/13> + 53.520|date: 2010/04/14> + 53.700|date: 2010/04/15> + 54.120|date: 2010/04/16> + 53.940|date: 2010/04/19> + 54.000|date: 2010/04/20> + 54.000|date: 2010/04/21> + 54.000|date: 2010/04/22> + 53.950|date: 2010/04/23> + 53.960|date: 2010/04/26> + 53.250|date: 2010/04/27> + 52.800|date: 2010/04/28> + 55.360|date: 2010/04/29> + 55.450|date: 2010/04/30> + 55.130|date: 2010/05/03> + 54.860|date: 2010/05/04> + 54.780|date: 2010/05/05> + 54.900|date: 2010/05/06> + 53.700|date: 2010/05/07> + 54.490|date: 2010/05/10> + 54.920|date: 2010/05/11> + 55.000|date: 2010/05/12> + 55.250|date: 2010/05/13> + 54.630|date: 2010/05/14> + 55.680|date: 2010/05/17> + 56.000|date: 2010/05/18> + 55.460|date: 2010/05/19> + 54.610|date: 2010/05/20> + 54.080|date: 2010/05/21> + 54.430|date: 2010/05/24> + 53.430|date: 2010/05/25> + 53.830|date: 2010/05/26> + 53.610|date: 2010/05/27> + 53.880|date: 2010/05/28> + 54.050|date: 2010/06/01> + 54.940|date: 2010/06/02> + 55.210|date: 2010/06/03> + 54.120|date: 2010/06/04> + 54.230|date: 2010/06/07> + 54.400|date: 2010/06/08> + 54.640|date: 2010/06/09> + 54.740|date: 2010/06/10> + 53.990|date: 2010/06/11> + 54.900|date: 2010/06/14> + 54.970|date: 2010/06/15> + 54.400|date: 2010/06/16> + 54.810|date: 2010/06/17> + 54.960|date: 2010/06/18> + 54.890|date: 2010/06/21> + 54.470|date: 2010/06/22> + 53.650|date: 2010/06/23> + 53.280|date: 2010/06/24> + 53.040|date: 2010/06/25> + 53.060|date: 2010/06/28> + 52.340|date: 2010/06/29> + 51.270|date: 2010/06/30> + 50.830|date: 2010/07/01> + 50.980|date: 2010/07/02> + 51.630|date: 2010/07/06> + 51.990|date: 2010/07/07> + 52.420|date: 2010/07/08> + 52.050|date: 2010/07/09> + 51.730|date: 2010/07/12> + 52.229|date: 2010/07/13> + 52.095|date: 2010/07/14> + 52.260|date: 2010/07/15> + 51.810|date: 2010/07/16> + 51.480|date: 2010/07/19> + 51.650|date: 2010/07/20> + 51.840|date: 2010/07/21> + 51.625|date: 2010/07/22> + 51.400|date: 2010/07/23> + 51.510|date: 2010/07/26> + 52.580|date: 2010/07/27> + 52.480|date: 2010/07/28> + 50.100|date: 2010/07/29> + 50.160|date: 2010/07/30> + 50.530|date: 2010/08/02> + 50.070|date: 2010/08/03> + 50.950|date: 2010/08/04> + 50.600|date: 2010/08/05> + 50.240|date: 2010/08/06> + 51.090|date: 2010/08/09> + 51.840|date: 2010/08/10> + 51.380|date: 2010/08/11> + 50.650|date: 2010/08/12> + 51.020|date: 2010/08/13> + 50.940|date: 2010/08/16> + 51.570|date: 2010/08/17> + 50.910|date: 2010/08/19> + 49.860|date: 2010/08/20> low |ticker: K> => 46.830|date: 2009/08/21> + 46.900|date: 2009/08/24> + 46.930|date: 2009/08/25> + 47.000|date: 2009/08/26> + 46.760|date: 2009/08/27> + 46.290|date: 2009/08/28> + 46.260|date: 2009/08/31> + 46.720|date: 2009/09/01> + 46.560|date: 2009/09/02> + 46.420|date: 2009/09/03> + 46.770|date: 2009/09/04> + 47.920|date: 2009/09/09> + 47.920|date: 2009/09/10> + 48.070|date: 2009/09/11> + 48.150|date: 2009/09/14> + 47.960|date: 2009/09/15> + 48.060|date: 2009/09/16> + 48.080|date: 2009/09/17> + 48.320|date: 2009/09/18> + 48.360|date: 2009/09/21> + 48.320|date: 2009/09/22> + 49.190|date: 2009/09/23> + 49.120|date: 2009/09/24> + 48.790|date: 2009/09/25> + 49.010|date: 2009/09/28> + 49.270|date: 2009/09/29> + 48.800|date: 2009/09/30> + 48.340|date: 2009/10/01> + 48.450|date: 2009/10/02> + 48.150|date: 2009/10/05> + 48.970|date: 2009/10/06> + 49.124|date: 2009/10/07> + 49.345|date: 2009/10/08> + 49.450|date: 2009/10/09> + 49.470|date: 2009/10/12> + 49.470|date: 2009/10/13> + 49.300|date: 2009/10/14> + 49.370|date: 2009/10/15> + 49.780|date: 2009/10/16> + 50.470|date: 2009/10/19> + 50.560|date: 2009/10/20> + 50.550|date: 2009/10/21> + 50.090|date: 2009/10/22> + 49.830|date: 2009/10/23> + 50.100|date: 2009/10/26> + 50.310|date: 2009/10/27> + 49.870|date: 2009/10/28> + 51.650|date: 2009/11/05> + 51.830|date: 2009/11/06> + 52.210|date: 2009/11/09> + 52.490|date: 2009/11/10> + 52.510|date: 2009/11/11> + 52.650|date: 2009/11/12> + 52.930|date: 2009/11/13> + 53.210|date: 2009/11/16> + 53.050|date: 2009/11/17> + 52.900|date: 2009/11/18> + 52.490|date: 2009/11/19> + 52.890|date: 2009/11/20> + 53.470|date: 2009/11/23> + 53.490|date: 2009/11/24> + 53.520|date: 2009/11/25> + 52.630|date: 2009/11/27> + 52.150|date: 2009/11/30> + 52.660|date: 2009/12/01> + 52.780|date: 2009/12/02> + 52.580|date: 2009/12/03> + 52.600|date: 2009/12/04> + 52.780|date: 2009/12/07> + 52.070|date: 2009/12/08> + 52.550|date: 2009/12/09> + 52.880|date: 2009/12/10> + 53.010|date: 2009/12/11> + 53.550|date: 2009/12/14> + 53.080|date: 2009/12/15> + 52.650|date: 2009/12/16> + 52.070|date: 2009/12/17> + 51.550|date: 2009/12/18> + 52.110|date: 2009/12/21> + 52.080|date: 2009/12/22> + 53.000|date: 2009/12/23> + 53.350|date: 2009/12/24> + 53.715|date: 2009/12/28> + 53.830|date: 2009/12/29> + 53.690|date: 2009/12/30> + 53.170|date: 2009/12/31> + 52.570|date: 2010/01/04> + 52.550|date: 2010/01/05> + 52.600|date: 2010/01/06> + 52.700|date: 2010/01/07> + 53.000|date: 2010/01/08> + 53.030|date: 2010/01/11> + 53.140|date: 2010/01/12> + 53.460|date: 2010/01/13> + 53.600|date: 2010/01/14> + 54.100|date: 2010/01/15> + 54.280|date: 2010/01/19> + 53.500|date: 2010/01/20> + 53.160|date: 2010/01/21> + 53.240|date: 2010/01/22> + 54.120|date: 2010/01/25> + 53.820|date: 2010/01/26> + 54.700|date: 2010/01/27> + 54.140|date: 2010/01/28> + 54.270|date: 2010/01/29> + 54.340|date: 2010/02/01> + 54.440|date: 2010/02/02> + 54.941|date: 2010/02/03> + 52.410|date: 2010/02/04> + 52.060|date: 2010/02/05> + 51.990|date: 2010/02/08> + 52.140|date: 2010/02/09> + 52.220|date: 2010/02/10> + 51.930|date: 2010/02/11> + 52.200|date: 2010/02/12> + 51.910|date: 2010/02/16> + 52.450|date: 2010/02/17> + 52.780|date: 2010/02/18> + 52.810|date: 2010/02/19> + 52.740|date: 2010/02/22> + 52.370|date: 2010/02/23> + 52.150|date: 2010/02/24> + 51.700|date: 2010/02/25> + 51.820|date: 2010/02/26> + 52.050|date: 2010/03/01> + 52.320|date: 2010/03/02> + 52.480|date: 2010/03/03> + 52.210|date: 2010/03/04> + 52.410|date: 2010/03/05> + 52.510|date: 2010/03/08> + 52.320|date: 2010/03/09> + 52.310|date: 2010/03/10> + 52.330|date: 2010/03/11> + 52.440|date: 2010/03/12> + 52.390|date: 2010/03/15> + 52.505|date: 2010/03/16> + 52.620|date: 2010/03/17> + 52.700|date: 2010/03/18> + 52.690|date: 2010/03/19> + 53.260|date: 2010/03/22> + 54.120|date: 2010/03/23> + 54.340|date: 2010/03/24> + 53.950|date: 2010/03/25> + 53.530|date: 2010/03/26> + 53.100|date: 2010/03/29> + 53.730|date: 2010/03/30> + 53.340|date: 2010/03/31> + 53.430|date: 2010/04/01> + 53.028|date: 2010/04/05> + 52.850|date: 2010/04/06> + 52.540|date: 2010/04/07> + 52.240|date: 2010/04/08> + 52.030|date: 2010/04/09> + 52.900|date: 2010/04/12> + 52.930|date: 2010/04/13> + 52.940|date: 2010/04/14> + 52.910|date: 2010/04/15> + 53.400|date: 2010/04/16> + 53.450|date: 2010/04/19> + 53.150|date: 2010/04/20> + 53.520|date: 2010/04/21> + 53.520|date: 2010/04/22> + 53.360|date: 2010/04/23> + 53.270|date: 2010/04/26> + 52.430|date: 2010/04/27> + 52.150|date: 2010/04/28> + 53.000|date: 2010/04/29> + 54.760|date: 2010/04/30> + 54.290|date: 2010/05/03> + 53.960|date: 2010/05/04> + 53.885|date: 2010/05/05> + 52.500|date: 2010/05/06> + 52.400|date: 2010/05/07> + 53.780|date: 2010/05/10> + 53.640|date: 2010/05/11> + 54.100|date: 2010/05/12> + 54.430|date: 2010/05/13> + 54.200|date: 2010/05/14> + 54.480|date: 2010/05/17> + 55.390|date: 2010/05/18> + 54.700|date: 2010/05/19> + 53.760|date: 2010/05/20> + 53.200|date: 2010/05/21> + 53.610|date: 2010/05/24> + 52.670|date: 2010/05/25> + 52.850|date: 2010/05/26> + 52.970|date: 2010/05/27> + 53.215|date: 2010/05/28> + 53.030|date: 2010/06/01> + 53.790|date: 2010/06/02> + 54.880|date: 2010/06/03> + 52.970|date: 2010/06/04> + 53.020|date: 2010/06/07> + 53.330|date: 2010/06/08> + 53.850|date: 2010/06/09> + 54.060|date: 2010/06/10> + 53.370|date: 2010/06/11> + 53.990|date: 2010/06/14> + 54.200|date: 2010/06/15> + 54.070|date: 2010/06/16> + 54.220|date: 2010/06/17> + 54.410|date: 2010/06/18> + 53.570|date: 2010/06/21> + 53.440|date: 2010/06/22> + 53.015|date: 2010/06/23> + 52.660|date: 2010/06/24> + 52.330|date: 2010/06/25> + 52.300|date: 2010/06/28> + 51.260|date: 2010/06/29> + 50.210|date: 2010/06/30> + 49.750|date: 2010/07/01> + 50.450|date: 2010/07/02> + 50.880|date: 2010/07/06> + 51.100|date: 2010/07/07> + 51.560|date: 2010/07/08> + 51.620|date: 2010/07/09> + 51.420|date: 2010/07/12> + 51.800|date: 2010/07/13> + 51.490|date: 2010/07/14> + 51.390|date: 2010/07/15> + 50.930|date: 2010/07/16> + 50.890|date: 2010/07/19> + 50.780|date: 2010/07/20> + 50.990|date: 2010/07/21> + 50.350|date: 2010/07/22> + 50.540|date: 2010/07/23> + 51.000|date: 2010/07/26> + 51.150|date: 2010/07/27> + 51.470|date: 2010/07/28> + 47.280|date: 2010/07/29> + 47.790|date: 2010/07/30> + 49.750|date: 2010/08/02> + 49.520|date: 2010/08/03> + 49.680|date: 2010/08/04> + 48.970|date: 2010/08/05> + 49.430|date: 2010/08/06> + 50.210|date: 2010/08/09> + 50.580|date: 2010/08/10> + 50.630|date: 2010/08/11> + 49.800|date: 2010/08/12> + 50.060|date: 2010/08/13> + 50.230|date: 2010/08/16> + 50.860|date: 2010/08/17> + 49.700|date: 2010/08/19> + 49.510|date: 2010/08/20> close |ticker: K> => 47.350|date: 2009/08/21> + 47.130|date: 2009/08/24> + 47.050|date: 2009/08/25> + 47.210|date: 2009/08/26> + 46.960|date: 2009/08/27> + 46.520|date: 2009/08/28> + 47.090|date: 2009/08/31> + 46.940|date: 2009/09/01> + 46.660|date: 2009/09/02> + 46.890|date: 2009/09/03> + 47.220|date: 2009/09/04> + 48.030|date: 2009/09/09> + 48.270|date: 2009/09/10> + 48.390|date: 2009/09/11> + 48.520|date: 2009/09/14> + 48.260|date: 2009/09/15> + 48.710|date: 2009/09/16> + 48.510|date: 2009/09/17> + 48.820|date: 2009/09/18> + 48.860|date: 2009/09/21> + 48.510|date: 2009/09/22> + 49.300|date: 2009/09/23> + 49.140|date: 2009/09/24> + 49.090|date: 2009/09/25> + 49.620|date: 2009/09/28> + 49.450|date: 2009/09/29> + 49.230|date: 2009/09/30> + 48.880|date: 2009/10/01> + 48.660|date: 2009/10/02> + 48.960|date: 2009/10/05> + 49.300|date: 2009/10/06> + 49.370|date: 2009/10/07> + 49.740|date: 2009/10/08> + 49.820|date: 2009/10/09> + 49.680|date: 2009/10/12> + 49.580|date: 2009/10/13> + 49.580|date: 2009/10/14> + 50.180|date: 2009/10/15> + 50.480|date: 2009/10/16> + 51.010|date: 2009/10/19> + 50.680|date: 2009/10/20> + 50.660|date: 2009/10/21> + 50.640|date: 2009/10/22> + 50.200|date: 2009/10/23> + 50.450|date: 2009/10/26> + 50.420|date: 2009/10/27> + 49.990|date: 2009/10/28> + 52.230|date: 2009/11/05> + 52.200|date: 2009/11/06> + 52.670|date: 2009/11/09> + 52.820|date: 2009/11/10> + 52.740|date: 2009/11/11> + 52.960|date: 2009/11/12> + 53.370|date: 2009/11/13> + 53.390|date: 2009/11/16> + 53.400|date: 2009/11/17> + 53.340|date: 2009/11/18> + 52.980|date: 2009/11/19> + 53.120|date: 2009/11/20> + 53.870|date: 2009/11/23> + 53.910|date: 2009/11/24> + 53.660|date: 2009/11/25> + 52.970|date: 2009/11/27> + 52.580|date: 2009/11/30> + 52.970|date: 2009/12/01> + 53.000|date: 2009/12/02> + 52.730|date: 2009/12/03> + 52.960|date: 2009/12/04> + 52.890|date: 2009/12/07> + 52.620|date: 2009/12/08> + 52.800|date: 2009/12/09> + 52.990|date: 2009/12/10> + 53.700|date: 2009/12/11> + 53.570|date: 2009/12/14> + 53.120|date: 2009/12/15> + 52.770|date: 2009/12/16> + 52.140|date: 2009/12/17> + 52.270|date: 2009/12/18> + 52.170|date: 2009/12/21> + 52.840|date: 2009/12/22> + 53.300|date: 2009/12/23> + 54.000|date: 2009/12/24> + 53.960|date: 2009/12/28> + 53.980|date: 2009/12/29> + 53.990|date: 2009/12/30> + 53.200|date: 2009/12/31> + 52.830|date: 2010/01/04> + 52.950|date: 2010/01/05> + 52.960|date: 2010/01/06> + 53.480|date: 2010/01/07> + 53.380|date: 2010/01/08> + 53.410|date: 2010/01/11> + 53.390|date: 2010/01/12> + 53.720|date: 2010/01/13> + 53.850|date: 2010/01/14> + 54.340|date: 2010/01/15> + 54.500|date: 2010/01/19> + 53.870|date: 2010/01/20> + 53.440|date: 2010/01/21> + 54.340|date: 2010/01/22> + 54.170|date: 2010/01/25> + 54.850|date: 2010/01/26> + 55.050|date: 2010/01/27> + 54.810|date: 2010/01/28> + 54.420|date: 2010/01/29> + 54.720|date: 2010/02/01> + 55.360|date: 2010/02/02> + 55.190|date: 2010/02/03> + 52.410|date: 2010/02/04> + 52.720|date: 2010/02/05> + 52.010|date: 2010/02/08> + 52.490|date: 2010/02/09> + 52.330|date: 2010/02/10> + 52.620|date: 2010/02/11> + 52.340|date: 2010/02/12> + 52.600|date: 2010/02/16> + 52.980|date: 2010/02/17> + 53.010|date: 2010/02/18> + 53.200|date: 2010/02/19> + 52.860|date: 2010/02/22> + 52.730|date: 2010/02/23> + 52.400|date: 2010/02/24> + 52.310|date: 2010/02/25> + 52.150|date: 2010/02/26> + 52.160|date: 2010/03/01> + 52.610|date: 2010/03/02> + 52.570|date: 2010/03/03> + 52.650|date: 2010/03/04> + 52.930|date: 2010/03/05> + 52.620|date: 2010/03/08> + 52.430|date: 2010/03/09> + 52.510|date: 2010/03/10> + 52.690|date: 2010/03/11> + 52.490|date: 2010/03/12> + 52.510|date: 2010/03/15> + 52.830|date: 2010/03/16> + 52.960|date: 2010/03/17> + 52.840|date: 2010/03/18> + 53.430|date: 2010/03/19> + 54.160|date: 2010/03/22> + 54.760|date: 2010/03/23> + 54.610|date: 2010/03/24> + 54.240|date: 2010/03/25> + 53.760|date: 2010/03/26> + 53.860|date: 2010/03/29> + 53.750|date: 2010/03/30> + 53.430|date: 2010/03/31> + 53.610|date: 2010/04/01> + 53.140|date: 2010/04/05> + 53.040|date: 2010/04/06> + 52.650|date: 2010/04/07> + 52.310|date: 2010/04/08> + 52.810|date: 2010/04/09> + 53.080|date: 2010/04/12> + 53.120|date: 2010/04/13> + 53.520|date: 2010/04/14> + 53.540|date: 2010/04/15> + 54.040|date: 2010/04/16> + 53.780|date: 2010/04/19> + 53.610|date: 2010/04/20> + 53.870|date: 2010/04/21> + 53.980|date: 2010/04/22> + 53.620|date: 2010/04/23> + 53.340|date: 2010/04/26> + 52.430|date: 2010/04/27> + 52.580|date: 2010/04/28> + 55.010|date: 2010/04/29> + 54.940|date: 2010/04/30> + 54.740|date: 2010/05/03> + 54.130|date: 2010/05/04> + 54.740|date: 2010/05/05> + 53.710|date: 2010/05/06> + 52.840|date: 2010/05/07> + 54.250|date: 2010/05/10> + 54.380|date: 2010/05/11> + 54.890|date: 2010/05/12> + 54.630|date: 2010/05/13> + 54.500|date: 2010/05/14> + 55.580|date: 2010/05/17> + 55.460|date: 2010/05/18> + 55.170|date: 2010/05/19> + 53.760|date: 2010/05/20> + 54.080|date: 2010/05/21> + 53.960|date: 2010/05/24> + 53.430|date: 2010/05/25> + 52.910|date: 2010/05/26> + 53.590|date: 2010/05/27> + 53.430|date: 2010/05/28> + 53.590|date: 2010/06/01> + 54.940|date: 2010/06/02> + 55.110|date: 2010/06/03> + 53.220|date: 2010/06/04> + 53.490|date: 2010/06/07> + 54.350|date: 2010/06/08> + 53.980|date: 2010/06/09> + 54.330|date: 2010/06/10> + 53.660|date: 2010/06/11> + 54.470|date: 2010/06/14> + 54.620|date: 2010/06/15> + 54.200|date: 2010/06/16> + 54.800|date: 2010/06/17> + 54.470|date: 2010/06/18> + 53.960|date: 2010/06/21> + 53.480|date: 2010/06/22> + 53.380|date: 2010/06/23> + 52.860|date: 2010/06/24> + 52.420|date: 2010/06/25> + 52.510|date: 2010/06/28> + 51.750|date: 2010/06/29> + 50.300|date: 2010/06/30> + 50.770|date: 2010/07/01> + 50.670|date: 2010/07/02> + 51.310|date: 2010/07/06> + 51.990|date: 2010/07/07> + 51.940|date: 2010/07/08> + 51.770|date: 2010/07/09> + 51.630|date: 2010/07/12> + 51.950|date: 2010/07/13> + 52.060|date: 2010/07/14> + 51.890|date: 2010/07/15> + 51.050|date: 2010/07/16> + 51.310|date: 2010/07/19> + 51.640|date: 2010/07/20> + 51.140|date: 2010/07/21> + 50.600|date: 2010/07/22> + 51.100|date: 2010/07/23> + 51.340|date: 2010/07/26> + 52.480|date: 2010/07/27> + 51.520|date: 2010/07/28> + 47.980|date: 2010/07/29> + 50.050|date: 2010/07/30> + 50.000|date: 2010/08/02> + 49.670|date: 2010/08/03> + 50.760|date: 2010/08/04> + 49.870|date: 2010/08/05> + 50.150|date: 2010/08/06> + 50.790|date: 2010/08/09> + 51.770|date: 2010/08/10> + 50.920|date: 2010/08/11> + 50.370|date: 2010/08/12> + 50.640|date: 2010/08/13> + 50.930|date: 2010/08/16> + 51.200|date: 2010/08/17> + 49.860|date: 2010/08/19> + 49.750|date: 2010/08/20> volume |ticker: K> => 14898.000|date: 2009/08/21> + 11628.000|date: 2009/08/24> + 13249.000|date: 2009/08/25> + 15931.000|date: 2009/08/26> + 13369.000|date: 2009/08/27> + 14340.000|date: 2009/08/28> + 20284.000|date: 2009/08/31> + 30911.000|date: 2009/09/01> + 20579.000|date: 2009/09/02> + 20121.000|date: 2009/09/03> + 14477.000|date: 2009/09/04> + 12363.000|date: 2009/09/09> + 17570.000|date: 2009/09/10> + 12531.000|date: 2009/09/11> + 14012.000|date: 2009/09/14> + 23856.000|date: 2009/09/15> + 18666.000|date: 2009/09/16> + 20119.000|date: 2009/09/17> + 20081.000|date: 2009/09/18> + 12545.000|date: 2009/09/21> + 14377.000|date: 2009/09/22> + 26711.000|date: 2009/09/23> + 21092.000|date: 2009/09/24> + 13976.000|date: 2009/09/25> + 17630.000|date: 2009/09/28> + 10776.000|date: 2009/09/29> + 17967.000|date: 2009/09/30> + 15669.000|date: 2009/10/01> + 12993.000|date: 2009/10/02> + 12740.000|date: 2009/10/05> + 14834.000|date: 2009/10/06> + 10994.000|date: 2009/10/07> + 18660.000|date: 2009/10/08> + 17085.000|date: 2009/10/09> + 13786.000|date: 2009/10/12> + 17195.000|date: 2009/10/13> + 19572.000|date: 2009/10/14> + 18539.000|date: 2009/10/15> + 26214.000|date: 2009/10/16> + 12787.000|date: 2009/10/19> + 17952.000|date: 2009/10/20> + 15326.000|date: 2009/10/21> + 17055.000|date: 2009/10/22> + 16667.000|date: 2009/10/23> + 19335.000|date: 2009/10/26> + 22638.000|date: 2009/10/27> + 28357.000|date: 2009/10/28> + 25153.000|date: 2009/11/05> + 19293.000|date: 2009/11/06> + 16021.000|date: 2009/11/09> + 16081.000|date: 2009/11/10> + 13443.000|date: 2009/11/11> + 17265.000|date: 2009/11/12> + 18794.000|date: 2009/11/13> + 23707.000|date: 2009/11/16> + 14664.000|date: 2009/11/17> + 11692.000|date: 2009/11/18> + 10742.000|date: 2009/11/19> + 19322.000|date: 2009/11/20> + 15866.000|date: 2009/11/23> + 16162.000|date: 2009/11/24> + 12570.000|date: 2009/11/25> + 9565.000|date: 2009/11/27> + 28666.000|date: 2009/11/30> + 17271.000|date: 2009/12/01> + 21660.000|date: 2009/12/02> + 21537.000|date: 2009/12/03> + 13309.000|date: 2009/12/04> + 14845.000|date: 2009/12/07> + 23138.000|date: 2009/12/08> + 19044.000|date: 2009/12/09> + 19212.000|date: 2009/12/10> + 22131.000|date: 2009/12/11> + 15271.000|date: 2009/12/14> + 20377.000|date: 2009/12/15> + 15708.000|date: 2009/12/16> + 15637.000|date: 2009/12/17> + 31794.000|date: 2009/12/18> + 15669.000|date: 2009/12/21> + 10675.000|date: 2009/12/22> + 15557.000|date: 2009/12/23> + 10351.000|date: 2009/12/24> + 6416.000|date: 2009/12/28> + 10684.000|date: 2009/12/29> + 8079.000|date: 2009/12/30> + 7381.000|date: 2009/12/31> + 27489.000|date: 2010/01/04> + 14719.000|date: 2010/01/05> + 14942.000|date: 2010/01/06> + 17828.000|date: 2010/01/07> + 13426.000|date: 2010/01/08> + 9439.000|date: 2010/01/11> + 14637.000|date: 2010/01/12> + 14052.000|date: 2010/01/13> + 16383.000|date: 2010/01/14> + 37813.000|date: 2010/01/15> + 14372.000|date: 2010/01/19> + 18695.000|date: 2010/01/20> + 24010.000|date: 2010/01/21> + 48319.000|date: 2010/01/22> + 23397.000|date: 2010/01/25> + 29060.000|date: 2010/01/26> + 34845.000|date: 2010/01/27> + 24398.000|date: 2010/01/28> + 33342.000|date: 2010/01/29> + 33890.000|date: 2010/02/01> + 32712.000|date: 2010/02/02> + 28370.000|date: 2010/02/03> + 65021.000|date: 2010/02/04> + 44629.000|date: 2010/02/05> + 21024.000|date: 2010/02/08> + 21925.000|date: 2010/02/09> + 20018.000|date: 2010/02/10> + 19188.000|date: 2010/02/11> + 31789.000|date: 2010/02/12> + 25510.000|date: 2010/02/16> + 23045.000|date: 2010/02/17> + 14588.000|date: 2010/02/18> + 19851.000|date: 2010/02/19> + 25770.000|date: 2010/02/22> + 23446.000|date: 2010/02/23> + 23292.000|date: 2010/02/24> + 20453.000|date: 2010/02/25> + 21106.000|date: 2010/02/26> + 24760.000|date: 2010/03/01> + 23017.000|date: 2010/03/02> + 20509.000|date: 2010/03/03> + 27618.000|date: 2010/03/04> + 16493.000|date: 2010/03/05> + 15179.000|date: 2010/03/08> + 14082.000|date: 2010/03/09> + 20992.000|date: 2010/03/10> + 23338.000|date: 2010/03/11> + 21732.000|date: 2010/03/12> + 13855.000|date: 2010/03/15> + 19125.000|date: 2010/03/16> + 19669.000|date: 2010/03/17> + 19744.000|date: 2010/03/18> + 32830.000|date: 2010/03/19> + 36316.000|date: 2010/03/22> + 28044.000|date: 2010/03/23> + 21265.000|date: 2010/03/24> + 24907.000|date: 2010/03/25> + 19405.000|date: 2010/03/26> + 23812.000|date: 2010/03/29> + 19376.000|date: 2010/03/30> + 19432.000|date: 2010/03/31> + 19333.000|date: 2010/04/01> + 19603.000|date: 2010/04/05> + 18240.000|date: 2010/04/06> + 23250.000|date: 2010/04/07> + 23092.000|date: 2010/04/08> + 30315.000|date: 2010/04/09> + 15828.000|date: 2010/04/12> + 21757.000|date: 2010/04/13> + 27214.000|date: 2010/04/14> + 19605.000|date: 2010/04/15> + 38880.000|date: 2010/04/16> + 22357.000|date: 2010/04/19> + 24501.000|date: 2010/04/20> + 22847.000|date: 2010/04/21> + 23396.000|date: 2010/04/22> + 21899.000|date: 2010/04/23> + 23260.000|date: 2010/04/26> + 29964.000|date: 2010/04/27> + 29188.000|date: 2010/04/28> + 80590.000|date: 2010/04/29> + 34604.000|date: 2010/04/30> + 27042.000|date: 2010/05/03> + 30531.000|date: 2010/05/04> + 34092.000|date: 2010/05/05> + 48345.000|date: 2010/05/06> + 44079.000|date: 2010/05/07> + 30624.000|date: 2010/05/10> + 18592.000|date: 2010/05/11> + 27290.000|date: 2010/05/12> + 16739.000|date: 2010/05/13> + 26803.000|date: 2010/05/14> + 36550.000|date: 2010/05/17> + 27994.000|date: 2010/05/18> + 28294.000|date: 2010/05/19> + 45386.000|date: 2010/05/20> + 27816.000|date: 2010/05/21> + 15400.000|date: 2010/05/24> + 29160.000|date: 2010/05/25> + 31894.000|date: 2010/05/26> + 16681.000|date: 2010/05/27> + 26657.000|date: 2010/05/28> + 31360.000|date: 2010/06/01> + 29897.000|date: 2010/06/02> + 16043.000|date: 2010/06/03> + 44559.000|date: 2010/06/04> + 24370.000|date: 2010/06/07> + 31385.000|date: 2010/06/08> + 34437.000|date: 2010/06/09> + 38928.000|date: 2010/06/10> + 31625.000|date: 2010/06/11> + 33474.000|date: 2010/06/14> + 21811.000|date: 2010/06/15> + 22890.000|date: 2010/06/16> + 24482.000|date: 2010/06/17> + 30052.000|date: 2010/06/18> + 40334.000|date: 2010/06/21> + 23594.000|date: 2010/06/22> + 18245.000|date: 2010/06/23> + 22326.000|date: 2010/06/24> + 31031.000|date: 2010/06/25> + 20424.000|date: 2010/06/28> + 32330.000|date: 2010/06/29> + 49055.000|date: 2010/06/30> + 31074.000|date: 2010/07/01> + 18214.000|date: 2010/07/02> + 17456.000|date: 2010/07/06> + 16887.000|date: 2010/07/07> + 21726.000|date: 2010/07/08> + 10420.000|date: 2010/07/09> + 10122.000|date: 2010/07/12> + 16618.000|date: 2010/07/13> + 23003.000|date: 2010/07/14> + 24553.000|date: 2010/07/15> + 20808.000|date: 2010/07/16> + 18113.000|date: 2010/07/19> + 18346.000|date: 2010/07/20> + 19256.000|date: 2010/07/21> + 33339.000|date: 2010/07/22> + 24881.000|date: 2010/07/23> + 23454.000|date: 2010/07/26> + 37083.000|date: 2010/07/27> + 30233.000|date: 2010/07/28> + 109323.000|date: 2010/07/29> + 97222.000|date: 2010/07/30> + 42369.000|date: 2010/08/02> + 37580.000|date: 2010/08/03> + 34619.000|date: 2010/08/04> + 54635.000|date: 2010/08/05> + 43283.000|date: 2010/08/06> + 39775.000|date: 2010/08/09> + 49928.000|date: 2010/08/10> + 44043.000|date: 2010/08/11> + 46894.000|date: 2010/08/12> + 34570.000|date: 2010/08/13> + 16091.000|date: 2010/08/16> + 23794.000|date: 2010/08/17> + 36708.000|date: 2010/08/19> + 28788.000|date: 2010/08/20> open |ticker: KBH> => 17.450|date: 2009/08/21> + 17.930|date: 2009/08/24> + 17.850|date: 2009/08/25> + 18.150|date: 2009/08/26> + 18.000|date: 2009/08/27> + 18.080|date: 2009/08/28> + 17.920|date: 2009/08/31> + 18.060|date: 2009/09/01> + 17.360|date: 2009/09/02> + 17.070|date: 2009/09/03> + 17.490|date: 2009/09/04> + 18.420|date: 2009/09/09> + 18.600|date: 2009/09/10> + 19.460|date: 2009/09/11> + 18.470|date: 2009/09/14> + 19.010|date: 2009/09/15> + 20.020|date: 2009/09/16> + 20.580|date: 2009/09/17> + 20.300|date: 2009/09/18> + 20.080|date: 2009/09/21> + 20.080|date: 2009/09/22> + 19.730|date: 2009/09/23> + 19.140|date: 2009/09/24> + 17.500|date: 2009/09/25> + 17.110|date: 2009/09/28> + 17.060|date: 2009/09/29> + 17.270|date: 2009/09/30> + 16.150|date: 2009/10/01> + 15.220|date: 2009/10/02> + 15.430|date: 2009/10/05> + 15.250|date: 2009/10/06> + 15.420|date: 2009/10/07> + 15.430|date: 2009/10/08> + 16.040|date: 2009/10/09> + 15.650|date: 2009/10/12> + 15.150|date: 2009/10/13> + 16.060|date: 2009/10/14> + 16.060|date: 2009/10/15> + 15.960|date: 2009/10/16> + 16.000|date: 2009/10/19> + 15.300|date: 2009/10/20> + 15.260|date: 2009/10/21> + 15.080|date: 2009/10/22> + 16.260|date: 2009/10/23> + 15.890|date: 2009/10/26> + 15.510|date: 2009/10/27> + 14.980|date: 2009/10/28> + 15.310|date: 2009/11/05> + 14.880|date: 2009/11/06> + 15.010|date: 2009/11/09> + 15.190|date: 2009/11/10> + 15.130|date: 2009/11/11> + 15.130|date: 2009/11/13> + 15.190|date: 2009/11/16> + 15.050|date: 2009/11/17> + 14.790|date: 2009/11/18> + 14.840|date: 2009/11/19> + 14.270|date: 2009/11/20> + 14.320|date: 2009/11/23> + 14.070|date: 2009/11/24> + 13.750|date: 2009/11/25> + 13.480|date: 2009/11/27> + 13.670|date: 2009/11/30> + 13.650|date: 2009/12/01> + 14.180|date: 2009/12/02> + 13.810|date: 2009/12/03> + 13.690|date: 2009/12/04> + 13.660|date: 2009/12/07> + 13.110|date: 2009/12/08> + 13.150|date: 2009/12/09> + 13.140|date: 2009/12/10> + 12.980|date: 2009/12/11> + 13.350|date: 2009/12/14> + 13.070|date: 2009/12/15> + 12.860|date: 2009/12/16> + 13.400|date: 2009/12/17> + 13.260|date: 2009/12/18> + 13.200|date: 2009/12/21> + 13.010|date: 2009/12/22> + 14.050|date: 2009/12/23> + 14.150|date: 2009/12/24> high |ticker: KBH> => 17.990|date: 2009/08/21> + 18.000|date: 2009/08/24> + 18.510|date: 2009/08/25> + 18.780|date: 2009/08/26> + 18.190|date: 2009/08/27> + 18.410|date: 2009/08/28> + 18.310|date: 2009/08/31> + 18.830|date: 2009/09/01> + 17.620|date: 2009/09/02> + 17.390|date: 2009/09/03> + 17.740|date: 2009/09/04> + 18.700|date: 2009/09/09> + 19.510|date: 2009/09/10> + 19.500|date: 2009/09/11> + 19.030|date: 2009/09/14> + 19.850|date: 2009/09/15> + 20.650|date: 2009/09/16> + 20.700|date: 2009/09/17> + 20.540|date: 2009/09/18> + 20.100|date: 2009/09/21> + 20.200|date: 2009/09/22> + 19.810|date: 2009/09/23> + 19.270|date: 2009/09/24> + 17.970|date: 2009/09/25> + 17.250|date: 2009/09/28> + 17.445|date: 2009/09/29> + 17.330|date: 2009/09/30> + 16.220|date: 2009/10/01> + 15.570|date: 2009/10/02> + 15.600|date: 2009/10/05> + 15.830|date: 2009/10/06> + 15.430|date: 2009/10/07> + 16.730|date: 2009/10/08> + 16.540|date: 2009/10/09> + 15.940|date: 2009/10/12> + 15.980|date: 2009/10/13> + 16.240|date: 2009/10/14> + 16.120|date: 2009/10/15> + 16.080|date: 2009/10/16> + 16.050|date: 2009/10/19> + 15.685|date: 2009/10/20> + 15.720|date: 2009/10/21> + 16.490|date: 2009/10/22> + 16.820|date: 2009/10/23> + 16.210|date: 2009/10/26> + 15.820|date: 2009/10/27> + 15.020|date: 2009/10/28> + 15.950|date: 2009/11/05> + 15.530|date: 2009/11/06> + 15.210|date: 2009/11/09> + 15.340|date: 2009/11/10> + 15.740|date: 2009/11/11> + 15.350|date: 2009/11/13> + 15.470|date: 2009/11/16> + 15.230|date: 2009/11/17> + 15.300|date: 2009/11/18> + 14.840|date: 2009/11/19> + 14.440|date: 2009/11/20> + 14.570|date: 2009/11/23> + 14.070|date: 2009/11/24> + 14.000|date: 2009/11/25> + 13.850|date: 2009/11/27> + 13.770|date: 2009/11/30> + 14.020|date: 2009/12/01> + 14.220|date: 2009/12/02> + 13.810|date: 2009/12/03> + 13.850|date: 2009/12/04> + 13.680|date: 2009/12/07> + 13.370|date: 2009/12/08> + 13.180|date: 2009/12/09> + 13.230|date: 2009/12/10> + 13.290|date: 2009/12/11> + 13.350|date: 2009/12/14> + 13.150|date: 2009/12/15> + 13.760|date: 2009/12/16> + 13.540|date: 2009/12/17> + 13.450|date: 2009/12/18> + 13.200|date: 2009/12/21> + 13.980|date: 2009/12/22> + 14.460|date: 2009/12/23> + 14.150|date: 2009/12/24> low |ticker: KBH> => 17.340|date: 2009/08/21> + 17.350|date: 2009/08/24> + 17.740|date: 2009/08/25> + 17.810|date: 2009/08/26> + 17.210|date: 2009/08/27> + 17.770|date: 2009/08/28> + 17.840|date: 2009/08/31> + 17.360|date: 2009/09/01> + 16.880|date: 2009/09/02> + 16.570|date: 2009/09/03> + 17.060|date: 2009/09/04> + 18.100|date: 2009/09/09> + 18.280|date: 2009/09/10> + 18.500|date: 2009/09/11> + 18.220|date: 2009/09/14> + 19.010|date: 2009/09/15> + 20.020|date: 2009/09/16> + 19.280|date: 2009/09/17> + 19.820|date: 2009/09/18> + 19.140|date: 2009/09/21> + 19.520|date: 2009/09/22> + 18.780|date: 2009/09/23> + 18.130|date: 2009/09/24> + 16.690|date: 2009/09/25> + 16.780|date: 2009/09/28> + 17.050|date: 2009/09/29> + 16.350|date: 2009/09/30> + 15.390|date: 2009/10/01> + 14.900|date: 2009/10/02> + 14.930|date: 2009/10/05> + 15.080|date: 2009/10/06> + 14.840|date: 2009/10/07> + 15.250|date: 2009/10/08> + 15.630|date: 2009/10/09> + 15.100|date: 2009/10/12> + 15.063|date: 2009/10/13> + 15.520|date: 2009/10/14> + 15.860|date: 2009/10/15> + 15.600|date: 2009/10/16> + 15.370|date: 2009/10/19> + 15.020|date: 2009/10/20> + 15.000|date: 2009/10/21> + 14.860|date: 2009/10/22> + 15.290|date: 2009/10/23> + 15.160|date: 2009/10/26> + 15.050|date: 2009/10/27> + 13.950|date: 2009/10/28> + 14.850|date: 2009/11/05> + 14.640|date: 2009/11/06> + 14.810|date: 2009/11/09> + 14.540|date: 2009/11/10> + 15.050|date: 2009/11/11> + 14.840|date: 2009/11/13> + 15.090|date: 2009/11/16> + 14.780|date: 2009/11/17> + 14.710|date: 2009/11/18> + 14.210|date: 2009/11/19> + 13.970|date: 2009/11/20> + 13.800|date: 2009/11/23> + 13.640|date: 2009/11/24> + 13.670|date: 2009/11/25> + 13.410|date: 2009/11/27> + 13.365|date: 2009/11/30> + 13.555|date: 2009/12/01> + 13.640|date: 2009/12/02> + 13.370|date: 2009/12/03> + 13.320|date: 2009/12/04> + 13.100|date: 2009/12/07> + 12.970|date: 2009/12/08> + 12.900|date: 2009/12/09> + 12.890|date: 2009/12/10> + 12.860|date: 2009/12/11> + 13.050|date: 2009/12/14> + 12.770|date: 2009/12/15> + 12.810|date: 2009/12/16> + 13.160|date: 2009/12/17> + 12.540|date: 2009/12/18> + 12.740|date: 2009/12/21> + 12.910|date: 2009/12/22> + 13.820|date: 2009/12/23> + 14.020|date: 2009/12/24> close |ticker: KBH> => 17.730|date: 2009/08/21> + 17.500|date: 2009/08/24> + 18.080|date: 2009/08/25> + 18.230|date: 2009/08/26> + 18.000|date: 2009/08/27> + 18.200|date: 2009/08/28> + 18.210|date: 2009/08/31> + 17.470|date: 2009/09/01> + 16.930|date: 2009/09/02> + 17.330|date: 2009/09/03> + 17.700|date: 2009/09/04> + 18.550|date: 2009/09/09> + 19.450|date: 2009/09/10> + 18.700|date: 2009/09/11> + 18.990|date: 2009/09/14> + 19.820|date: 2009/09/15> + 20.510|date: 2009/09/16> + 19.690|date: 2009/09/17> + 20.210|date: 2009/09/18> + 19.770|date: 2009/09/21> + 19.850|date: 2009/09/22> + 18.830|date: 2009/09/23> + 18.540|date: 2009/09/24> + 16.960|date: 2009/09/25> + 16.900|date: 2009/09/28> + 17.170|date: 2009/09/29> + 16.610|date: 2009/09/30> + 15.440|date: 2009/10/01> + 15.190|date: 2009/10/02> + 15.220|date: 2009/10/05> + 15.430|date: 2009/10/06> + 15.190|date: 2009/10/07> + 16.050|date: 2009/10/08> + 16.460|date: 2009/10/09> + 15.170|date: 2009/10/12> + 15.630|date: 2009/10/13> + 16.080|date: 2009/10/14> + 16.090|date: 2009/10/15> + 15.820|date: 2009/10/16> + 15.460|date: 2009/10/19> + 15.320|date: 2009/10/20> + 15.040|date: 2009/10/21> + 16.170|date: 2009/10/22> + 15.800|date: 2009/10/23> + 15.450|date: 2009/10/26> + 15.110|date: 2009/10/27> + 14.020|date: 2009/10/28> + 15.140|date: 2009/11/05> + 14.910|date: 2009/11/06> + 15.180|date: 2009/11/09> + 14.680|date: 2009/11/10> + 15.660|date: 2009/11/11> + 14.990|date: 2009/11/13> + 15.230|date: 2009/11/16> + 14.930|date: 2009/11/17> + 14.890|date: 2009/11/18> + 14.620|date: 2009/11/19> + 14.120|date: 2009/11/20> + 14.010|date: 2009/11/23> + 13.730|date: 2009/11/24> + 13.870|date: 2009/11/25> + 13.620|date: 2009/11/27> + 13.550|date: 2009/11/30> + 13.690|date: 2009/12/01> + 13.770|date: 2009/12/02> + 13.410|date: 2009/12/03> + 13.600|date: 2009/12/04> + 13.190|date: 2009/12/07> + 13.050|date: 2009/12/08> + 13.060|date: 2009/12/09> + 12.940|date: 2009/12/10> + 13.270|date: 2009/12/11> + 13.210|date: 2009/12/14> + 12.820|date: 2009/12/15> + 13.590|date: 2009/12/16> + 13.290|date: 2009/12/17> + 13.090|date: 2009/12/18> + 12.910|date: 2009/12/21> + 13.800|date: 2009/12/22> + 14.050|date: 2009/12/23> + 14.080|date: 2009/12/24> volume |ticker: KBH> => 34971.000|date: 2009/08/21> + 30010.000|date: 2009/08/24> + 38776.000|date: 2009/08/25> + 36313.000|date: 2009/08/26> + 31957.000|date: 2009/08/27> + 21407.000|date: 2009/08/28> + 34236.000|date: 2009/08/31> + 27793.000|date: 2009/09/01> + 39888.000|date: 2009/09/02> + 33271.000|date: 2009/09/03> + 21584.000|date: 2009/09/04> + 25594.000|date: 2009/09/09> + 41860.000|date: 2009/09/10> + 44831.000|date: 2009/09/11> + 30037.000|date: 2009/09/14> + 32477.000|date: 2009/09/15> + 42586.000|date: 2009/09/16> + 47054.000|date: 2009/09/17> + 81773.000|date: 2009/09/18> + 32682.000|date: 2009/09/21> + 38473.000|date: 2009/09/22> + 53938.000|date: 2009/09/23> + 67377.000|date: 2009/09/24> + 114114.000|date: 2009/09/25> + 48693.000|date: 2009/09/28> + 47583.000|date: 2009/09/29> + 53503.000|date: 2009/09/30> + 73690.000|date: 2009/10/01> + 62788.000|date: 2009/10/02> + 46853.000|date: 2009/10/05> + 50025.000|date: 2009/10/06> + 61208.000|date: 2009/10/07> + 100228.000|date: 2009/10/08> + 56529.000|date: 2009/10/09> + 129270.000|date: 2009/10/12> + 71122.000|date: 2009/10/13> + 51434.000|date: 2009/10/14> + 35326.000|date: 2009/10/15> + 34066.000|date: 2009/10/16> + 38246.000|date: 2009/10/19> + 35410.000|date: 2009/10/20> + 31994.000|date: 2009/10/21> + 74320.000|date: 2009/10/22> + 72336.000|date: 2009/10/23> + 43769.000|date: 2009/10/26> + 48575.000|date: 2009/10/27> + 64525.000|date: 2009/10/28> + 44592.000|date: 2009/11/05> + 55215.000|date: 2009/11/06> + 46371.000|date: 2009/11/09> + 45202.000|date: 2009/11/10> + 73422.000|date: 2009/11/11> + 30567.000|date: 2009/11/13> + 27357.000|date: 2009/11/16> + 27568.000|date: 2009/11/17> + 30904.000|date: 2009/11/18> + 38482.000|date: 2009/11/19> + 43689.000|date: 2009/11/20> + 45888.000|date: 2009/11/23> + 35858.000|date: 2009/11/24> + 22387.000|date: 2009/11/25> + 14064.000|date: 2009/11/27> + 24478.000|date: 2009/11/30> + 40325.000|date: 2009/12/01> + 51379.000|date: 2009/12/02> + 53780.000|date: 2009/12/03> + 41926.000|date: 2009/12/04> + 36065.000|date: 2009/12/07> + 25336.000|date: 2009/12/08> + 22884.000|date: 2009/12/09> + 17624.000|date: 2009/12/10> + 38430.000|date: 2009/12/11> + 28094.000|date: 2009/12/14> + 44820.000|date: 2009/12/15> + 88625.000|date: 2009/12/16> + 49967.000|date: 2009/12/17> + 204837.000|date: 2009/12/18> + 53566.000|date: 2009/12/21> + 65223.000|date: 2009/12/22> + 62163.000|date: 2009/12/23> + 14909.000|date: 2009/12/24> open |ticker: KEY> => 6.520|date: 2009/08/21> + 6.770|date: 2009/08/24> + 6.560|date: 2009/08/25> + 6.510|date: 2009/08/26> + 6.440|date: 2009/08/27> + 6.750|date: 2009/08/28> + 6.540|date: 2009/08/31> + 6.610|date: 2009/09/01> + 6.070|date: 2009/09/02> + 5.970|date: 2009/09/03> + 5.980|date: 2009/09/04> + 6.170|date: 2009/09/09> + 6.170|date: 2009/09/10> + 6.190|date: 2009/09/11> + 5.850|date: 2009/09/14> + 6.010|date: 2009/09/15> + 6.450|date: 2009/09/16> + 6.990|date: 2009/09/17> + 6.570|date: 2009/09/18> + 6.570|date: 2009/09/21> + 6.780|date: 2009/09/22> + 6.860|date: 2009/09/23> + 6.760|date: 2009/09/24> + 6.340|date: 2009/09/25> + 6.360|date: 2009/09/28> + 6.520|date: 2009/09/29> + 6.600|date: 2009/09/30> + 6.450|date: 2009/10/01> + 6.000|date: 2009/10/02> + 6.280|date: 2009/10/05> + 6.320|date: 2009/10/06> + 6.230|date: 2009/10/07> + 6.340|date: 2009/10/08> + 6.180|date: 2009/10/09> + 6.210|date: 2009/10/12> + 6.280|date: 2009/10/13> + 6.580|date: 2009/10/14> + 6.580|date: 2009/10/15> + 6.540|date: 2009/10/16> + 6.470|date: 2009/10/19> + 6.290|date: 2009/10/20> + 6.380|date: 2009/10/21> + 6.300|date: 2009/10/22> + 6.720|date: 2009/10/23> + 6.460|date: 2009/10/26> + 6.110|date: 2009/10/27> + 5.830|date: 2009/10/28> + 5.370|date: 2009/11/05> + 5.400|date: 2009/11/06> + 5.840|date: 2009/11/09> + 5.720|date: 2009/11/10> + 5.730|date: 2009/11/11> + 5.740|date: 2009/11/12> + 5.740|date: 2009/11/13> + 5.690|date: 2009/11/16> + 5.600|date: 2009/11/17> + 5.760|date: 2009/11/18> + 5.880|date: 2009/11/19> + 5.770|date: 2009/11/20> + 5.860|date: 2009/11/23> + 5.900|date: 2009/11/24> + 5.950|date: 2009/11/25> + 5.620|date: 2009/11/27> + 5.580|date: 2009/11/30> + 5.930|date: 2009/12/01> + 5.950|date: 2009/12/02> + 6.180|date: 2009/12/03> + 6.010|date: 2009/12/04> + 5.930|date: 2009/12/07> + 5.840|date: 2009/12/08> + 5.860|date: 2009/12/09> + 5.840|date: 2009/12/10> + 5.910|date: 2009/12/11> + 6.070|date: 2009/12/14> + 6.020|date: 2009/12/15> + 5.830|date: 2009/12/16> + 5.710|date: 2009/12/17> + 5.580|date: 2009/12/18> + 5.640|date: 2009/12/21> + 5.680|date: 2009/12/22> + 5.720|date: 2009/12/23> + 5.630|date: 2009/12/24> + 5.780|date: 2009/12/28> + 5.680|date: 2009/12/29> + 5.650|date: 2009/12/30> + 5.640|date: 2009/12/31> + 5.660|date: 2010/01/04> + 5.880|date: 2010/01/05> + 6.170|date: 2010/01/06> + 6.070|date: 2010/01/07> + 6.350|date: 2010/01/08> + 6.500|date: 2010/01/11> + 6.460|date: 2010/01/12> + 6.440|date: 2010/01/13> + 6.440|date: 2010/01/14> + 6.790|date: 2010/01/15> + 6.820|date: 2010/01/19> + 6.680|date: 2010/01/20> + 7.360|date: 2010/01/21> + 7.030|date: 2010/01/22> + 7.430|date: 2010/01/25> + 7.100|date: 2010/01/26> + 6.870|date: 2010/01/27> + 7.260|date: 2010/01/28> + 7.330|date: 2010/01/29> + 7.230|date: 2010/02/01> + 7.280|date: 2010/02/02> + 7.470|date: 2010/02/03> + 7.290|date: 2010/02/04> + 6.940|date: 2010/02/05> + 6.910|date: 2010/02/08> + 6.930|date: 2010/02/09> + 6.790|date: 2010/02/10> + 6.880|date: 2010/02/11> + 6.780|date: 2010/02/12> + 6.860|date: 2010/02/16> + 6.960|date: 2010/02/17> + 6.800|date: 2010/02/18> + 6.700|date: 2010/02/19> + 6.780|date: 2010/02/22> + 6.930|date: 2010/02/23> + 6.770|date: 2010/02/24> + 6.970|date: 2010/02/25> + 7.000|date: 2010/02/26> + 7.160|date: 2010/03/01> + 6.970|date: 2010/03/02> + 7.040|date: 2010/03/03> + 7.070|date: 2010/03/04> + 7.170|date: 2010/03/05> + 7.210|date: 2010/03/08> + 7.220|date: 2010/03/09> + 7.350|date: 2010/03/10> + 7.600|date: 2010/03/11> + 8.060|date: 2010/03/12> + 7.510|date: 2010/03/15> + 7.610|date: 2010/03/16> + 7.760|date: 2010/03/17> + 7.820|date: 2010/03/18> + 7.580|date: 2010/03/19> + 7.500|date: 2010/03/22> + 7.640|date: 2010/03/23> + 7.670|date: 2010/03/24> + 8.030|date: 2010/03/25> + 7.990|date: 2010/03/26> + 7.890|date: 2010/03/29> + 7.720|date: 2010/03/30> + 7.680|date: 2010/03/31> + 7.810|date: 2010/04/01> + 7.880|date: 2010/04/05> + 8.130|date: 2010/04/06> + 8.970|date: 2010/04/07> + 8.270|date: 2010/04/08> + 8.420|date: 2010/04/09> + 8.410|date: 2010/04/12> + 8.090|date: 2010/04/13> + 8.240|date: 2010/04/14> + 8.560|date: 2010/04/15> + 8.320|date: 2010/04/16> + 7.940|date: 2010/04/19> + 8.190|date: 2010/04/20> + 8.810|date: 2010/04/21> + 8.680|date: 2010/04/22> + 9.160|date: 2010/04/23> + 9.230|date: 2010/04/26> + 8.740|date: 2010/04/27> + 8.810|date: 2010/04/28> + 8.820|date: 2010/04/29> + 8.980|date: 2010/04/30> + 9.090|date: 2010/05/03> + 8.960|date: 2010/05/04> + 8.500|date: 2010/05/05> + 8.520|date: 2010/05/06> + 7.960|date: 2010/05/07> + 8.290|date: 2010/05/10> + 8.150|date: 2010/05/11> + 8.750|date: 2010/05/12> + 8.700|date: 2010/05/13> + 8.540|date: 2010/05/14> + 8.440|date: 2010/05/17> + 8.400|date: 2010/05/18> + 7.810|date: 2010/05/19> + 7.630|date: 2010/05/20> + 7.350|date: 2010/05/21> + 7.890|date: 2010/05/24> + 7.230|date: 2010/05/25> + 7.960|date: 2010/05/26> + 7.880|date: 2010/05/27> + 8.180|date: 2010/05/28> + 8.040|date: 2010/06/01> + 7.950|date: 2010/06/02> + 8.370|date: 2010/06/03> + 7.930|date: 2010/06/04> + 7.810|date: 2010/06/07> + 7.570|date: 2010/06/08> + 7.860|date: 2010/06/09> + 8.030|date: 2010/06/10> + 8.100|date: 2010/06/11> + 8.300|date: 2010/06/14> + 8.240|date: 2010/06/15> + 8.220|date: 2010/06/16> + 8.470|date: 2010/06/17> + 8.320|date: 2010/06/18> + 8.500|date: 2010/06/21> + 8.430|date: 2010/06/22> + 8.220|date: 2010/06/23> + 8.160|date: 2010/06/24> + 8.190|date: 2010/06/25> + 8.270|date: 2010/06/28> + 8.110|date: 2010/06/29> + 7.810|date: 2010/06/30> + 7.630|date: 2010/07/01> + 7.420|date: 2010/07/02> + 7.380|date: 2010/07/06> + 7.460|date: 2010/07/07> + 8.070|date: 2010/07/08> + 8.120|date: 2010/07/09> + 8.320|date: 2010/07/12> + 8.370|date: 2010/07/13> + 8.290|date: 2010/07/14> + 8.250|date: 2010/07/15> + 8.180|date: 2010/07/16> + 7.750|date: 2010/07/19> + 7.590|date: 2010/07/20> + 7.890|date: 2010/07/21> + 7.980|date: 2010/07/22> + 7.950|date: 2010/07/23> + 8.020|date: 2010/07/26> + 8.480|date: 2010/07/27> + 8.390|date: 2010/07/28> + 8.550|date: 2010/07/29> + 8.320|date: 2010/07/30> + 8.570|date: 2010/08/02> + 8.830|date: 2010/08/03> + 8.540|date: 2010/08/04> + 8.420|date: 2010/08/05> + 8.380|date: 2010/08/06> + 8.230|date: 2010/08/09> + 8.270|date: 2010/08/10> + 8.310|date: 2010/08/11> + 7.800|date: 2010/08/12> + 7.790|date: 2010/08/13> + 7.770|date: 2010/08/16> + 7.850|date: 2010/08/17> + 7.750|date: 2010/08/19> + 7.550|date: 2010/08/20> high |ticker: KEY> => 6.850|date: 2009/08/21> + 6.970|date: 2009/08/24> + 6.635|date: 2009/08/25> + 6.580|date: 2009/08/26> + 6.600|date: 2009/08/27> + 6.770|date: 2009/08/28> + 6.680|date: 2009/08/31> + 6.740|date: 2009/09/01> + 6.140|date: 2009/09/02> + 6.030|date: 2009/09/03> + 6.320|date: 2009/09/04> + 6.220|date: 2009/09/09> + 6.230|date: 2009/09/10> + 6.190|date: 2009/09/11> + 6.050|date: 2009/09/14> + 6.530|date: 2009/09/15> + 7.070|date: 2009/09/16> + 7.000|date: 2009/09/17> + 6.720|date: 2009/09/18> + 6.710|date: 2009/09/21> + 6.870|date: 2009/09/22> + 6.930|date: 2009/09/23> + 6.760|date: 2009/09/24> + 6.400|date: 2009/09/25> + 6.490|date: 2009/09/28> + 6.680|date: 2009/09/29> + 6.730|date: 2009/09/30> + 6.500|date: 2009/10/01> + 6.450|date: 2009/10/02> + 6.320|date: 2009/10/05> + 6.480|date: 2009/10/06> + 6.350|date: 2009/10/07> + 6.350|date: 2009/10/08> + 6.220|date: 2009/10/09> + 6.320|date: 2009/10/12> + 6.460|date: 2009/10/13> + 6.740|date: 2009/10/14> + 6.730|date: 2009/10/15> + 6.600|date: 2009/10/16> + 6.520|date: 2009/10/19> + 6.570|date: 2009/10/20> + 6.850|date: 2009/10/21> + 6.820|date: 2009/10/22> + 6.720|date: 2009/10/23> + 6.470|date: 2009/10/26> + 6.130|date: 2009/10/27> + 5.880|date: 2009/10/28> + 5.570|date: 2009/11/05> + 5.770|date: 2009/11/06> + 5.880|date: 2009/11/09> + 5.820|date: 2009/11/10> + 5.800|date: 2009/11/11> + 5.860|date: 2009/11/12> + 5.820|date: 2009/11/13> + 5.800|date: 2009/11/16> + 5.790|date: 2009/11/17> + 6.010|date: 2009/11/18> + 5.920|date: 2009/11/19> + 5.900|date: 2009/11/20> + 5.990|date: 2009/11/23> + 5.960|date: 2009/11/24> + 6.000|date: 2009/11/25> + 5.780|date: 2009/11/27> + 5.880|date: 2009/11/30> + 5.960|date: 2009/12/01> + 6.125|date: 2009/12/02> + 6.290|date: 2009/12/03> + 6.200|date: 2009/12/04> + 6.120|date: 2009/12/07> + 5.900|date: 2009/12/08> + 6.000|date: 2009/12/09> + 6.020|date: 2009/12/10> + 6.120|date: 2009/12/11> + 6.120|date: 2009/12/14> + 6.090|date: 2009/12/15> + 5.980|date: 2009/12/16> + 5.740|date: 2009/12/17> + 5.610|date: 2009/12/18> + 5.790|date: 2009/12/21> + 5.780|date: 2009/12/22> + 5.750|date: 2009/12/23> + 5.760|date: 2009/12/24> + 5.800|date: 2009/12/28> + 5.730|date: 2009/12/29> + 5.680|date: 2009/12/30> + 5.700|date: 2009/12/31> + 5.970|date: 2010/01/04> + 6.190|date: 2010/01/05> + 6.200|date: 2010/01/06> + 6.480|date: 2010/01/07> + 6.560|date: 2010/01/08> + 6.600|date: 2010/01/11> + 6.550|date: 2010/01/12> + 6.630|date: 2010/01/13> + 6.890|date: 2010/01/14> + 6.940|date: 2010/01/15> + 6.870|date: 2010/01/19> + 6.990|date: 2010/01/20> + 7.750|date: 2010/01/21> + 7.490|date: 2010/01/22> + 7.480|date: 2010/01/25> + 7.210|date: 2010/01/26> + 7.260|date: 2010/01/27> + 7.480|date: 2010/01/28> + 7.490|date: 2010/01/29> + 7.370|date: 2010/02/01> + 7.540|date: 2010/02/02> + 7.470|date: 2010/02/03> + 7.350|date: 2010/02/04> + 7.040|date: 2010/02/05> + 6.985|date: 2010/02/08> + 7.030|date: 2010/02/09> + 7.000|date: 2010/02/10> + 6.930|date: 2010/02/11> + 6.820|date: 2010/02/12> + 6.960|date: 2010/02/16> + 6.970|date: 2010/02/17> + 6.820|date: 2010/02/18> + 6.830|date: 2010/02/19> + 6.990|date: 2010/02/22> + 6.950|date: 2010/02/23> + 7.120|date: 2010/02/24> + 7.020|date: 2010/02/25> + 7.180|date: 2010/02/26> + 7.210|date: 2010/03/01> + 7.140|date: 2010/03/02> + 7.130|date: 2010/03/03> + 7.170|date: 2010/03/04> + 7.260|date: 2010/03/05> + 7.350|date: 2010/03/08> + 7.340|date: 2010/03/09> + 7.690|date: 2010/03/10> + 7.900|date: 2010/03/11> + 8.190|date: 2010/03/12> + 7.580|date: 2010/03/15> + 7.720|date: 2010/03/16> + 8.020|date: 2010/03/17> + 7.820|date: 2010/03/18> + 7.670|date: 2010/03/19> + 7.730|date: 2010/03/22> + 7.710|date: 2010/03/23> + 8.000|date: 2010/03/24> + 8.120|date: 2010/03/25> + 8.020|date: 2010/03/26> + 7.930|date: 2010/03/29> + 7.800|date: 2010/03/30> + 7.850|date: 2010/03/31> + 7.880|date: 2010/04/01> + 8.170|date: 2010/04/05> + 8.600|date: 2010/04/06> + 8.970|date: 2010/04/07> + 8.400|date: 2010/04/08> + 8.440|date: 2010/04/09> + 8.420|date: 2010/04/12> + 8.240|date: 2010/04/13> + 8.570|date: 2010/04/14> + 8.570|date: 2010/04/15> + 8.330|date: 2010/04/16> + 8.210|date: 2010/04/19> + 8.740|date: 2010/04/20> + 9.840|date: 2010/04/21> + 9.180|date: 2010/04/22> + 9.270|date: 2010/04/23> + 9.250|date: 2010/04/26> + 8.850|date: 2010/04/27> + 8.980|date: 2010/04/28> + 9.120|date: 2010/04/29> + 9.100|date: 2010/04/30> + 9.180|date: 2010/05/03> + 8.960|date: 2010/05/04> + 8.790|date: 2010/05/05> + 8.570|date: 2010/05/06> + 8.200|date: 2010/05/07> + 8.480|date: 2010/05/10> + 8.760|date: 2010/05/11> + 8.780|date: 2010/05/12> + 8.910|date: 2010/05/13> + 8.560|date: 2010/05/14> + 8.500|date: 2010/05/17> + 8.420|date: 2010/05/18> + 7.980|date: 2010/05/19> + 7.740|date: 2010/05/20> + 7.920|date: 2010/05/21> + 7.900|date: 2010/05/24> + 7.840|date: 2010/05/25> + 8.000|date: 2010/05/26> + 8.200|date: 2010/05/27> + 8.230|date: 2010/05/28> + 8.193|date: 2010/06/01> + 8.240|date: 2010/06/02> + 8.450|date: 2010/06/03> + 8.050|date: 2010/06/04> + 7.900|date: 2010/06/07> + 7.825|date: 2010/06/08> + 8.120|date: 2010/06/09> + 8.230|date: 2010/06/10> + 8.250|date: 2010/06/11> + 8.400|date: 2010/06/14> + 8.350|date: 2010/06/15> + 8.550|date: 2010/06/16> + 8.490|date: 2010/06/17> + 8.440|date: 2010/06/18> + 8.560|date: 2010/06/21> + 8.440|date: 2010/06/22> + 8.350|date: 2010/06/23> + 8.290|date: 2010/06/24> + 8.350|date: 2010/06/25> + 8.370|date: 2010/06/28> + 8.190|date: 2010/06/29> + 8.040|date: 2010/06/30> + 7.770|date: 2010/07/01> + 7.540|date: 2010/07/02> + 7.540|date: 2010/07/06> + 8.020|date: 2010/07/07> + 8.200|date: 2010/07/08> + 8.430|date: 2010/07/09> + 8.410|date: 2010/07/12> + 8.450|date: 2010/07/13> + 8.325|date: 2010/07/14> + 8.300|date: 2010/07/15> + 8.180|date: 2010/07/16> + 7.890|date: 2010/07/19> + 7.815|date: 2010/07/20> + 7.920|date: 2010/07/21> + 8.120|date: 2010/07/22> + 8.080|date: 2010/07/23> + 8.350|date: 2010/07/26> + 8.640|date: 2010/07/27> + 8.530|date: 2010/07/28> + 8.590|date: 2010/07/29> + 8.500|date: 2010/07/30> + 8.910|date: 2010/08/02> + 8.880|date: 2010/08/03> + 8.640|date: 2010/08/04> + 8.490|date: 2010/08/05> + 8.380|date: 2010/08/06> + 8.380|date: 2010/08/09> + 8.520|date: 2010/08/10> + 8.350|date: 2010/08/11> + 7.960|date: 2010/08/12> + 8.020|date: 2010/08/13> + 7.800|date: 2010/08/16> + 7.890|date: 2010/08/17> + 7.870|date: 2010/08/19> + 7.680|date: 2010/08/20> low |ticker: KEY> => 6.450|date: 2009/08/21> + 6.350|date: 2009/08/24> + 6.420|date: 2009/08/25> + 6.270|date: 2009/08/26> + 6.310|date: 2009/08/27> + 6.500|date: 2009/08/28> + 6.450|date: 2009/08/31> + 6.100|date: 2009/09/01> + 5.800|date: 2009/09/02> + 5.850|date: 2009/09/03> + 5.860|date: 2009/09/04> + 6.000|date: 2009/09/09> + 6.020|date: 2009/09/10> + 5.920|date: 2009/09/11> + 5.760|date: 2009/09/14> + 5.980|date: 2009/09/15> + 6.440|date: 2009/09/16> + 6.480|date: 2009/09/17> + 6.500|date: 2009/09/18> + 6.400|date: 2009/09/21> + 6.560|date: 2009/09/22> + 6.690|date: 2009/09/23> + 6.260|date: 2009/09/24> + 6.180|date: 2009/09/25> + 6.250|date: 2009/09/28> + 6.500|date: 2009/09/29> + 6.490|date: 2009/09/30> + 6.110|date: 2009/10/01> + 5.930|date: 2009/10/02> + 6.140|date: 2009/10/05> + 6.080|date: 2009/10/06> + 6.080|date: 2009/10/07> + 6.180|date: 2009/10/08> + 6.100|date: 2009/10/09> + 6.190|date: 2009/10/12> + 6.260|date: 2009/10/13> + 6.440|date: 2009/10/14> + 6.540|date: 2009/10/15> + 6.310|date: 2009/10/16> + 6.250|date: 2009/10/19> + 6.180|date: 2009/10/20> + 6.260|date: 2009/10/21> + 6.220|date: 2009/10/22> + 6.360|date: 2009/10/23> + 6.060|date: 2009/10/26> + 5.790|date: 2009/10/27> + 5.460|date: 2009/10/28> + 5.310|date: 2009/11/05> + 5.390|date: 2009/11/06> + 5.730|date: 2009/11/09> + 5.610|date: 2009/11/10> + 5.680|date: 2009/11/11> + 5.670|date: 2009/11/12> + 5.520|date: 2009/11/13> + 5.540|date: 2009/11/16> + 5.550|date: 2009/11/17> + 5.670|date: 2009/11/18> + 5.670|date: 2009/11/19> + 5.690|date: 2009/11/20> + 5.830|date: 2009/11/23> + 5.770|date: 2009/11/24> + 5.840|date: 2009/11/25> + 5.570|date: 2009/11/27> + 5.580|date: 2009/11/30> + 5.710|date: 2009/12/01> + 5.890|date: 2009/12/02> + 5.850|date: 2009/12/03> + 5.860|date: 2009/12/04> + 5.830|date: 2009/12/07> + 5.750|date: 2009/12/08> + 5.770|date: 2009/12/09> + 5.830|date: 2009/12/10> + 5.800|date: 2009/12/11> + 6.030|date: 2009/12/14> + 5.800|date: 2009/12/15> + 5.710|date: 2009/12/16> + 5.500|date: 2009/12/17> + 5.370|date: 2009/12/18> + 5.550|date: 2009/12/21> + 5.680|date: 2009/12/22> + 5.580|date: 2009/12/23> + 5.630|date: 2009/12/24> + 5.610|date: 2009/12/28> + 5.600|date: 2009/12/29> + 5.600|date: 2009/12/30> + 5.550|date: 2009/12/31> + 5.650|date: 2010/01/04> + 5.880|date: 2010/01/05> + 6.060|date: 2010/01/06> + 6.040|date: 2010/01/07> + 6.340|date: 2010/01/08> + 6.390|date: 2010/01/11> + 6.360|date: 2010/01/12> + 6.290|date: 2010/01/13> + 6.440|date: 2010/01/14> + 6.510|date: 2010/01/15> + 6.690|date: 2010/01/19> + 6.680|date: 2010/01/20> + 7.300|date: 2010/01/21> + 6.740|date: 2010/01/22> + 6.880|date: 2010/01/25> + 6.880|date: 2010/01/26> + 6.840|date: 2010/01/27> + 7.200|date: 2010/01/28> + 7.140|date: 2010/01/29> + 7.130|date: 2010/02/01> + 7.280|date: 2010/02/02> + 7.240|date: 2010/02/03> + 6.940|date: 2010/02/04> + 6.630|date: 2010/02/05> + 6.660|date: 2010/02/08> + 6.840|date: 2010/02/09> + 6.740|date: 2010/02/10> + 6.800|date: 2010/02/11> + 6.680|date: 2010/02/12> + 6.850|date: 2010/02/16> + 6.780|date: 2010/02/17> + 6.680|date: 2010/02/18> + 6.700|date: 2010/02/19> + 6.780|date: 2010/02/22> + 6.710|date: 2010/02/23> + 6.760|date: 2010/02/24> + 6.780|date: 2010/02/25> + 6.960|date: 2010/02/26> + 6.900|date: 2010/03/01> + 6.970|date: 2010/03/02> + 6.980|date: 2010/03/03> + 7.000|date: 2010/03/04> + 7.110|date: 2010/03/05> + 7.190|date: 2010/03/08> + 7.080|date: 2010/03/09> + 7.300|date: 2010/03/10> + 7.540|date: 2010/03/11> + 7.470|date: 2010/03/12> + 7.300|date: 2010/03/15> + 7.470|date: 2010/03/16> + 7.720|date: 2010/03/17> + 7.500|date: 2010/03/18> + 7.470|date: 2010/03/19> + 7.410|date: 2010/03/22> + 7.590|date: 2010/03/23> + 7.660|date: 2010/03/24> + 7.890|date: 2010/03/25> + 7.710|date: 2010/03/26> + 7.590|date: 2010/03/29> + 7.650|date: 2010/03/30> + 7.670|date: 2010/03/31> + 7.720|date: 2010/04/01> + 7.790|date: 2010/04/05> + 8.100|date: 2010/04/06> + 8.510|date: 2010/04/07> + 8.020|date: 2010/04/08> + 8.250|date: 2010/04/09> + 8.270|date: 2010/04/12> + 7.890|date: 2010/04/13> + 8.220|date: 2010/04/14> + 8.280|date: 2010/04/15> + 7.850|date: 2010/04/16> + 7.890|date: 2010/04/19> + 8.140|date: 2010/04/20> + 8.780|date: 2010/04/21> + 8.570|date: 2010/04/22> + 8.775|date: 2010/04/23> + 8.750|date: 2010/04/26> + 8.460|date: 2010/04/27> + 8.610|date: 2010/04/28> + 8.770|date: 2010/04/29> + 8.820|date: 2010/04/30> + 8.810|date: 2010/05/03> + 8.550|date: 2010/05/04> + 8.350|date: 2010/05/05> + 7.470|date: 2010/05/06> + 7.790|date: 2010/05/07> + 8.060|date: 2010/05/10> + 8.130|date: 2010/05/11> + 8.560|date: 2010/05/12> + 8.630|date: 2010/05/13> + 8.220|date: 2010/05/14> + 7.950|date: 2010/05/17> + 7.760|date: 2010/05/18> + 7.630|date: 2010/05/19> + 7.310|date: 2010/05/20> + 7.270|date: 2010/05/21> + 7.470|date: 2010/05/24> + 7.170|date: 2010/05/25> + 7.650|date: 2010/05/26> + 7.730|date: 2010/05/27> + 7.940|date: 2010/05/28> + 7.890|date: 2010/06/01> + 7.900|date: 2010/06/02> + 8.120|date: 2010/06/03> + 7.720|date: 2010/06/04> + 7.490|date: 2010/06/07> + 7.470|date: 2010/06/08> + 7.840|date: 2010/06/09> + 7.920|date: 2010/06/10> + 8.002|date: 2010/06/11> + 8.100|date: 2010/06/14> + 8.070|date: 2010/06/15> + 8.220|date: 2010/06/16> + 8.180|date: 2010/06/17> + 8.240|date: 2010/06/18> + 8.370|date: 2010/06/21> + 8.160|date: 2010/06/22> + 8.130|date: 2010/06/23> + 8.000|date: 2010/06/24> + 8.080|date: 2010/06/25> + 8.200|date: 2010/06/28> + 7.740|date: 2010/06/29> + 7.670|date: 2010/06/30> + 7.170|date: 2010/07/01> + 7.140|date: 2010/07/02> + 7.310|date: 2010/07/06> + 7.410|date: 2010/07/07> + 7.970|date: 2010/07/08> + 8.110|date: 2010/07/09> + 8.190|date: 2010/07/12> + 8.280|date: 2010/07/13> + 8.100|date: 2010/07/14> + 7.950|date: 2010/07/15> + 7.640|date: 2010/07/16> + 7.600|date: 2010/07/19> + 7.500|date: 2010/07/20> + 7.530|date: 2010/07/21> + 7.710|date: 2010/07/22> + 7.750|date: 2010/07/23> + 7.950|date: 2010/07/26> + 8.340|date: 2010/07/27> + 8.330|date: 2010/07/28> + 8.305|date: 2010/07/29> + 8.280|date: 2010/07/30> + 8.510|date: 2010/08/02> + 8.440|date: 2010/08/03> + 8.430|date: 2010/08/04> + 8.330|date: 2010/08/05> + 8.100|date: 2010/08/06> + 7.980|date: 2010/08/09> + 8.220|date: 2010/08/10> + 7.890|date: 2010/08/11> + 7.700|date: 2010/08/12> + 7.780|date: 2010/08/13> + 7.668|date: 2010/08/16> + 7.730|date: 2010/08/17> + 7.540|date: 2010/08/19> + 7.420|date: 2010/08/20> close |ticker: KEY> => 6.730|date: 2009/08/21> + 6.410|date: 2009/08/24> + 6.480|date: 2009/08/25> + 6.400|date: 2009/08/26> + 6.580|date: 2009/08/27> + 6.680|date: 2009/08/28> + 6.660|date: 2009/08/31> + 6.150|date: 2009/09/01> + 5.820|date: 2009/09/02> + 5.950|date: 2009/09/03> + 6.220|date: 2009/09/04> + 6.210|date: 2009/09/09> + 6.180|date: 2009/09/10> + 5.930|date: 2009/09/11> + 6.010|date: 2009/09/14> + 6.460|date: 2009/09/15> + 7.020|date: 2009/09/16> + 6.550|date: 2009/09/17> + 6.630|date: 2009/09/18> + 6.630|date: 2009/09/21> + 6.850|date: 2009/09/22> + 6.700|date: 2009/09/23> + 6.390|date: 2009/09/24> + 6.240|date: 2009/09/25> + 6.490|date: 2009/09/28> + 6.550|date: 2009/09/29> + 6.500|date: 2009/09/30> + 6.140|date: 2009/10/01> + 6.170|date: 2009/10/02> + 6.230|date: 2009/10/05> + 6.230|date: 2009/10/06> + 6.280|date: 2009/10/07> + 6.220|date: 2009/10/08> + 6.190|date: 2009/10/09> + 6.310|date: 2009/10/12> + 6.430|date: 2009/10/13> + 6.680|date: 2009/10/14> + 6.650|date: 2009/10/15> + 6.450|date: 2009/10/16> + 6.350|date: 2009/10/19> + 6.540|date: 2009/10/20> + 6.280|date: 2009/10/21> + 6.630|date: 2009/10/22> + 6.480|date: 2009/10/23> + 6.110|date: 2009/10/26> + 5.830|date: 2009/10/27> + 5.500|date: 2009/10/28> + 5.520|date: 2009/11/05> + 5.730|date: 2009/11/06> + 5.840|date: 2009/11/09> + 5.690|date: 2009/11/10> + 5.760|date: 2009/11/11> + 5.720|date: 2009/11/12> + 5.590|date: 2009/11/13> + 5.590|date: 2009/11/16> + 5.750|date: 2009/11/17> + 5.940|date: 2009/11/18> + 5.820|date: 2009/11/19> + 5.730|date: 2009/11/20> + 5.950|date: 2009/11/23> + 5.940|date: 2009/11/24> + 5.880|date: 2009/11/25> + 5.570|date: 2009/11/27> + 5.860|date: 2009/11/30> + 5.950|date: 2009/12/01> + 6.110|date: 2009/12/02> + 5.860|date: 2009/12/03> + 6.160|date: 2009/12/04> + 5.890|date: 2009/12/07> + 5.830|date: 2009/12/08> + 5.950|date: 2009/12/09> + 5.880|date: 2009/12/10> + 6.070|date: 2009/12/11> + 6.100|date: 2009/12/14> + 5.820|date: 2009/12/15> + 5.740|date: 2009/12/16> + 5.520|date: 2009/12/17> + 5.560|date: 2009/12/18> + 5.720|date: 2009/12/21> + 5.710|date: 2009/12/22> + 5.660|date: 2009/12/23> + 5.760|date: 2009/12/24> + 5.640|date: 2009/12/28> + 5.700|date: 2009/12/29> + 5.650|date: 2009/12/30> + 5.550|date: 2009/12/31> + 5.940|date: 2010/01/04> + 6.170|date: 2010/01/05> + 6.130|date: 2010/01/06> + 6.390|date: 2010/01/07> + 6.500|date: 2010/01/08> + 6.530|date: 2010/01/11> + 6.410|date: 2010/01/12> + 6.490|date: 2010/01/13> + 6.850|date: 2010/01/14> + 6.880|date: 2010/01/15> + 6.760|date: 2010/01/19> + 6.960|date: 2010/01/20> + 7.340|date: 2010/01/21> + 7.250|date: 2010/01/22> + 7.060|date: 2010/01/25> + 6.890|date: 2010/01/26> + 7.150|date: 2010/01/27> + 7.270|date: 2010/01/28> + 7.180|date: 2010/01/29> + 7.340|date: 2010/02/01> + 7.520|date: 2010/02/02> + 7.410|date: 2010/02/03> + 6.950|date: 2010/02/04> + 6.890|date: 2010/02/05> + 6.820|date: 2010/02/08> + 6.920|date: 2010/02/09> + 6.880|date: 2010/02/10> + 6.870|date: 2010/02/11> + 6.790|date: 2010/02/12> + 6.920|date: 2010/02/16> + 6.830|date: 2010/02/17> + 6.740|date: 2010/02/18> + 6.790|date: 2010/02/19> + 6.970|date: 2010/02/22> + 6.740|date: 2010/02/23> + 7.110|date: 2010/02/24> + 6.990|date: 2010/02/25> + 7.150|date: 2010/02/26> + 6.970|date: 2010/03/01> + 7.040|date: 2010/03/02> + 7.040|date: 2010/03/03> + 7.100|date: 2010/03/04> + 7.250|date: 2010/03/05> + 7.270|date: 2010/03/08> + 7.260|date: 2010/03/09> + 7.560|date: 2010/03/10> + 7.880|date: 2010/03/11> + 7.550|date: 2010/03/12> + 7.570|date: 2010/03/15> + 7.700|date: 2010/03/16> + 7.900|date: 2010/03/17> + 7.560|date: 2010/03/18> + 7.600|date: 2010/03/19> + 7.640|date: 2010/03/22> + 7.690|date: 2010/03/23> + 7.900|date: 2010/03/24> + 7.930|date: 2010/03/25> + 7.860|date: 2010/03/26> + 7.720|date: 2010/03/29> + 7.760|date: 2010/03/30> + 7.750|date: 2010/03/31> + 7.800|date: 2010/04/01> + 8.160|date: 2010/04/05> + 8.470|date: 2010/04/06> + 8.520|date: 2010/04/07> + 8.340|date: 2010/04/08> + 8.350|date: 2010/04/09> + 8.340|date: 2010/04/12> + 8.140|date: 2010/04/13> + 8.520|date: 2010/04/14> + 8.350|date: 2010/04/15> + 8.000|date: 2010/04/16> + 8.130|date: 2010/04/19> + 8.580|date: 2010/04/20> + 8.940|date: 2010/04/21> + 9.120|date: 2010/04/22> + 9.190|date: 2010/04/23> + 8.800|date: 2010/04/26> + 8.620|date: 2010/04/27> + 8.710|date: 2010/04/28> + 8.960|date: 2010/04/29> + 9.020|date: 2010/04/30> + 8.990|date: 2010/05/03> + 8.640|date: 2010/05/04> + 8.540|date: 2010/05/05> + 7.970|date: 2010/05/06> + 7.880|date: 2010/05/07> + 8.350|date: 2010/05/10> + 8.580|date: 2010/05/11> + 8.730|date: 2010/05/12> + 8.680|date: 2010/05/13> + 8.430|date: 2010/05/14> + 8.260|date: 2010/05/17> + 7.872|date: 2010/05/18> + 7.790|date: 2010/05/19> + 7.470|date: 2010/05/20> + 7.870|date: 2010/05/21> + 7.500|date: 2010/05/24> + 7.790|date: 2010/05/25> + 7.710|date: 2010/05/26> + 8.200|date: 2010/05/27> + 8.020|date: 2010/05/28> + 7.890|date: 2010/06/01> + 8.240|date: 2010/06/02> + 8.170|date: 2010/06/03> + 7.770|date: 2010/06/04> + 7.540|date: 2010/06/07> + 7.810|date: 2010/06/08> + 7.910|date: 2010/06/09> + 8.230|date: 2010/06/10> + 8.240|date: 2010/06/11> + 8.120|date: 2010/06/14> + 8.310|date: 2010/06/15> + 8.390|date: 2010/06/16> + 8.310|date: 2010/06/17> + 8.370|date: 2010/06/18> + 8.440|date: 2010/06/21> + 8.170|date: 2010/06/22> + 8.220|date: 2010/06/23> + 8.050|date: 2010/06/24> + 8.270|date: 2010/06/25> + 8.220|date: 2010/06/28> + 7.810|date: 2010/06/29> + 7.690|date: 2010/06/30> + 7.370|date: 2010/07/01> + 7.220|date: 2010/07/02> + 7.410|date: 2010/07/06> + 8.000|date: 2010/07/07> + 8.130|date: 2010/07/08> + 8.350|date: 2010/07/09> + 8.230|date: 2010/07/12> + 8.370|date: 2010/07/13> + 8.240|date: 2010/07/14> + 8.210|date: 2010/07/15> + 7.750|date: 2010/07/16> + 7.770|date: 2010/07/19> + 7.740|date: 2010/07/20> + 7.540|date: 2010/07/21> + 7.950|date: 2010/07/22> + 8.030|date: 2010/07/23> + 8.310|date: 2010/07/26> + 8.420|date: 2010/07/27> + 8.460|date: 2010/07/28> + 8.440|date: 2010/07/29> + 8.460|date: 2010/07/30> + 8.910|date: 2010/08/02> + 8.510|date: 2010/08/03> + 8.480|date: 2010/08/04> + 8.460|date: 2010/08/05> + 8.170|date: 2010/08/06> + 8.370|date: 2010/08/09> + 8.490|date: 2010/08/10> + 7.910|date: 2010/08/11> + 7.800|date: 2010/08/12> + 7.820|date: 2010/08/13> + 7.790|date: 2010/08/16> + 7.850|date: 2010/08/17> + 7.600|date: 2010/08/19> + 7.640|date: 2010/08/20> volume |ticker: KEY> => 273896.000|date: 2009/08/21> + 258109.000|date: 2009/08/24> + 136818.000|date: 2009/08/25> + 142834.000|date: 2009/08/26> + 206435.000|date: 2009/08/27> + 145395.000|date: 2009/08/28> + 178720.000|date: 2009/08/31> + 292348.000|date: 2009/09/01> + 221987.000|date: 2009/09/02> + 146798.000|date: 2009/09/03> + 254670.000|date: 2009/09/04> + 165479.000|date: 2009/09/09> + 178228.000|date: 2009/09/10> + 216049.000|date: 2009/09/11> + 183557.000|date: 2009/09/14> + 315945.000|date: 2009/09/15> + 443784.000|date: 2009/09/16> + 311705.000|date: 2009/09/17> + 256611.000|date: 2009/09/18> + 171894.000|date: 2009/09/21> + 167184.000|date: 2009/09/22> + 176586.000|date: 2009/09/23> + 218269.000|date: 2009/09/24> + 152278.000|date: 2009/09/25> + 106422.000|date: 2009/09/28> + 120030.000|date: 2009/09/29> + 256761.000|date: 2009/09/30> + 225341.000|date: 2009/10/01> + 226305.000|date: 2009/10/02> + 129538.000|date: 2009/10/05> + 145217.000|date: 2009/10/06> + 101839.000|date: 2009/10/07> + 143693.000|date: 2009/10/08> + 146063.000|date: 2009/10/09> + 100525.000|date: 2009/10/12> + 176732.000|date: 2009/10/13> + 202671.000|date: 2009/10/14> + 165396.000|date: 2009/10/15> + 213791.000|date: 2009/10/16> + 102993.000|date: 2009/10/19> + 254291.000|date: 2009/10/20> + 433742.000|date: 2009/10/21> + 343124.000|date: 2009/10/22> + 149649.000|date: 2009/10/23> + 267631.000|date: 2009/10/26> + 281602.000|date: 2009/10/27> + 296717.000|date: 2009/10/28> + 173515.000|date: 2009/11/05> + 219757.000|date: 2009/11/06> + 151399.000|date: 2009/11/09> + 132710.000|date: 2009/11/10> + 114720.000|date: 2009/11/11> + 126789.000|date: 2009/11/12> + 150984.000|date: 2009/11/13> + 132507.000|date: 2009/11/16> + 96127.000|date: 2009/11/17> + 184551.000|date: 2009/11/18> + 158416.000|date: 2009/11/19> + 109242.000|date: 2009/11/20> + 79992.000|date: 2009/11/23> + 88600.000|date: 2009/11/24> + 81479.000|date: 2009/11/25> + 73168.000|date: 2009/11/27> + 208094.000|date: 2009/11/30> + 193155.000|date: 2009/12/01> + 149911.000|date: 2009/12/02> + 171465.000|date: 2009/12/03> + 191585.000|date: 2009/12/04> + 182878.000|date: 2009/12/07> + 140152.000|date: 2009/12/08> + 124940.000|date: 2009/12/09> + 75161.000|date: 2009/12/10> + 132906.000|date: 2009/12/11> + 96611.000|date: 2009/12/14> + 124140.000|date: 2009/12/15> + 122177.000|date: 2009/12/16> + 215149.000|date: 2009/12/17> + 157825.000|date: 2009/12/18> + 180318.000|date: 2009/12/21> + 125015.000|date: 2009/12/22> + 83069.000|date: 2009/12/23> + 30626.000|date: 2009/12/24> + 61689.000|date: 2009/12/28> + 52363.000|date: 2009/12/29> + 35472.000|date: 2009/12/30> + 57942.000|date: 2009/12/31> + 149039.000|date: 2010/01/04> + 166630.000|date: 2010/01/05> + 117907.000|date: 2010/01/06> + 255567.000|date: 2010/01/07> + 165131.000|date: 2010/01/08> + 148445.000|date: 2010/01/11> + 202072.000|date: 2010/01/12> + 162264.000|date: 2010/01/13> + 241040.000|date: 2010/01/14> + 295124.000|date: 2010/01/15> + 178977.000|date: 2010/01/19> + 206832.000|date: 2010/01/20> + 570115.000|date: 2010/01/21> + 271044.000|date: 2010/01/22> + 297900.000|date: 2010/01/25> + 369984.000|date: 2010/01/26> + 233817.000|date: 2010/01/27> + 275265.000|date: 2010/01/28> + 178211.000|date: 2010/01/29> + 179142.000|date: 2010/02/01> + 297688.000|date: 2010/02/02> + 307371.000|date: 2010/02/03> + 300192.000|date: 2010/02/04> + 354521.000|date: 2010/02/05> + 255416.000|date: 2010/02/08> + 126379.000|date: 2010/02/09> + 242676.000|date: 2010/02/10> + 94132.000|date: 2010/02/11> + 90906.000|date: 2010/02/12> + 94480.000|date: 2010/02/16> + 124987.000|date: 2010/02/17> + 140117.000|date: 2010/02/18> + 106287.000|date: 2010/02/19> + 202472.000|date: 2010/02/22> + 119291.000|date: 2010/02/23> + 190889.000|date: 2010/02/24> + 155285.000|date: 2010/02/25> + 140800.000|date: 2010/02/26> + 99438.000|date: 2010/03/01> + 77946.000|date: 2010/03/02> + 93271.000|date: 2010/03/03> + 66911.000|date: 2010/03/04> + 109550.000|date: 2010/03/05> + 81761.000|date: 2010/03/08> + 127018.000|date: 2010/03/09> + 202747.000|date: 2010/03/10> + 175800.000|date: 2010/03/11> + 319529.000|date: 2010/03/12> + 263853.000|date: 2010/03/15> + 170045.000|date: 2010/03/16> + 179547.000|date: 2010/03/17> + 196407.000|date: 2010/03/18> + 151605.000|date: 2010/03/19> + 140299.000|date: 2010/03/22> + 110109.000|date: 2010/03/23> + 208208.000|date: 2010/03/24> + 239616.000|date: 2010/03/25> + 175560.000|date: 2010/03/26> + 170383.000|date: 2010/03/29> + 110732.000|date: 2010/03/30> + 63601.000|date: 2010/03/31> + 101535.000|date: 2010/04/01> + 161633.000|date: 2010/04/05> + 305531.000|date: 2010/04/06> + 514863.000|date: 2010/04/07> + 375825.000|date: 2010/04/08> + 134007.000|date: 2010/04/09> + 116161.000|date: 2010/04/12> + 312285.000|date: 2010/04/13> + 209150.000|date: 2010/04/14> + 179615.000|date: 2010/04/15> + 363402.000|date: 2010/04/16> + 304151.000|date: 2010/04/19> + 336063.000|date: 2010/04/20> + 754180.000|date: 2010/04/21> + 305116.000|date: 2010/04/22> + 301689.000|date: 2010/04/23> + 245975.000|date: 2010/04/26> + 282903.000|date: 2010/04/27> + 284681.000|date: 2010/04/28> + 179091.000|date: 2010/04/29> + 230673.000|date: 2010/04/30> + 154132.000|date: 2010/05/03> + 218448.000|date: 2010/05/04> + 184979.000|date: 2010/05/05> + 420230.000|date: 2010/05/06> + 339960.000|date: 2010/05/07> + 246837.000|date: 2010/05/10> + 297054.000|date: 2010/05/11> + 131105.000|date: 2010/05/12> + 166156.000|date: 2010/05/13> + 235904.000|date: 2010/05/14> + 199510.000|date: 2010/05/17> + 217394.000|date: 2010/05/18> + 166102.000|date: 2010/05/19> + 227121.000|date: 2010/05/20> + 206564.000|date: 2010/05/21> + 118197.000|date: 2010/05/24> + 246217.000|date: 2010/05/25> + 103496.000|date: 2010/05/26> + 184041.000|date: 2010/05/27> + 109342.000|date: 2010/05/28> + 159752.000|date: 2010/06/01> + 130273.000|date: 2010/06/02> + 116483.000|date: 2010/06/03> + 163237.000|date: 2010/06/04> + 126169.000|date: 2010/06/07> + 163203.000|date: 2010/06/08> + 224186.000|date: 2010/06/09> + 168266.000|date: 2010/06/10> + 75026.000|date: 2010/06/11> + 89432.000|date: 2010/06/14> + 113329.000|date: 2010/06/15> + 142599.000|date: 2010/06/16> + 87047.000|date: 2010/06/17> + 76660.000|date: 2010/06/18> + 90565.000|date: 2010/06/21> + 88582.000|date: 2010/06/22> + 126930.000|date: 2010/06/23> + 88028.000|date: 2010/06/24> + 113975.000|date: 2010/06/25> + 53690.000|date: 2010/06/28> + 186721.000|date: 2010/06/29> + 151158.000|date: 2010/06/30> + 248907.000|date: 2010/07/01> + 97063.000|date: 2010/07/02> + 112330.000|date: 2010/07/06> + 143465.000|date: 2010/07/07> + 125878.000|date: 2010/07/08> + 89161.000|date: 2010/07/09> + 106759.000|date: 2010/07/12> + 123895.000|date: 2010/07/13> + 118695.000|date: 2010/07/14> + 120414.000|date: 2010/07/15> + 156071.000|date: 2010/07/16> + 147068.000|date: 2010/07/19> + 173132.000|date: 2010/07/20> + 169681.000|date: 2010/07/21> + 247598.000|date: 2010/07/22> + 110708.000|date: 2010/07/23> + 110769.000|date: 2010/07/26> + 140718.000|date: 2010/07/27> + 100588.000|date: 2010/07/28> + 90672.000|date: 2010/07/29> + 105275.000|date: 2010/07/30> + 169619.000|date: 2010/08/02> + 147260.000|date: 2010/08/03> + 115736.000|date: 2010/08/04> + 73931.000|date: 2010/08/05> + 90851.000|date: 2010/08/06> + 122283.000|date: 2010/08/09> + 158506.000|date: 2010/08/10> + 162138.000|date: 2010/08/11> + 128182.000|date: 2010/08/12> + 101334.000|date: 2010/08/13> + 78787.000|date: 2010/08/16> + 139400.000|date: 2010/08/17> + 135892.000|date: 2010/08/19> + 103280.000|date: 2010/08/20> open |ticker: KFT> => 28.590|date: 2009/08/21> + 28.830|date: 2009/08/24> + 28.610|date: 2009/08/25> + 28.580|date: 2009/08/26> + 28.590|date: 2009/08/27> + 28.540|date: 2009/08/28> + 28.240|date: 2009/08/31> + 28.440|date: 2009/09/01> + 28.050|date: 2009/09/02> + 28.050|date: 2009/09/03> + 28.060|date: 2009/09/04> + 26.600|date: 2009/09/09> + 26.900|date: 2009/09/10> + 26.350|date: 2009/09/11> + 26.100|date: 2009/09/14> + 26.170|date: 2009/09/15> + 26.170|date: 2009/09/16> + 26.450|date: 2009/09/17> + 26.740|date: 2009/09/18> + 26.560|date: 2009/09/21> + 26.900|date: 2009/09/22> + 26.550|date: 2009/09/23> + 26.330|date: 2009/09/24> + 26.430|date: 2009/09/25> + 26.280|date: 2009/09/28> + 26.150|date: 2009/09/29> + 26.030|date: 2009/09/30> + 26.230|date: 2009/10/01> + 25.860|date: 2009/10/02> + 25.950|date: 2009/10/05> + 26.110|date: 2009/10/06> + 26.100|date: 2009/10/07> + 26.250|date: 2009/10/08> + 26.150|date: 2009/10/09> + 26.090|date: 2009/10/12> + 26.170|date: 2009/10/13> + 26.090|date: 2009/10/14> + 26.280|date: 2009/10/15> + 26.160|date: 2009/10/16> + 27.060|date: 2009/10/19> + 27.250|date: 2009/10/20> + 27.260|date: 2009/10/21> + 27.220|date: 2009/10/22> + 26.990|date: 2009/10/23> + 27.000|date: 2009/10/26> + 26.780|date: 2009/10/27> + 26.720|date: 2009/10/28> + 26.840|date: 2009/11/05> + 26.880|date: 2009/11/06> + 26.890|date: 2009/11/09> + 26.480|date: 2009/11/10> + 26.910|date: 2009/11/11> + 26.870|date: 2009/11/12> + 26.840|date: 2009/11/13> + 26.940|date: 2009/11/16> + 27.630|date: 2009/11/17> + 27.560|date: 2009/11/18> + 27.180|date: 2009/11/19> + 27.590|date: 2009/11/20> + 27.300|date: 2009/11/23> + 27.410|date: 2009/11/24> + 27.230|date: 2009/11/25> + 26.580|date: 2009/11/27> + 26.660|date: 2009/11/30> + 26.820|date: 2009/12/01> + 26.660|date: 2009/12/02> + 26.700|date: 2009/12/03> + 26.570|date: 2009/12/04> + 26.570|date: 2009/12/07> + 26.690|date: 2009/12/08> + 26.730|date: 2009/12/09> + 26.510|date: 2009/12/10> + 26.700|date: 2009/12/11> + 26.930|date: 2009/12/14> + 27.010|date: 2009/12/15> + 26.990|date: 2009/12/16> + 26.920|date: 2009/12/17> + 27.290|date: 2009/12/18> + 27.060|date: 2009/12/21> + 27.170|date: 2009/12/22> + 27.440|date: 2009/12/23> + 27.360|date: 2009/12/24> + 27.480|date: 2009/12/28> + 27.470|date: 2009/12/29> + 27.310|date: 2009/12/30> + 27.430|date: 2009/12/31> + 27.300|date: 2010/01/04> + 28.320|date: 2010/01/05> + 28.300|date: 2010/01/06> + 29.050|date: 2010/01/07> + 28.760|date: 2010/01/08> + 28.980|date: 2010/01/11> + 28.750|date: 2010/01/12> + 29.710|date: 2010/01/13> + 29.450|date: 2010/01/14> + 28.410|date: 2010/01/15> + 29.000|date: 2010/01/19> + 28.540|date: 2010/01/20> + 28.600|date: 2010/01/21> + 27.900|date: 2010/01/22> + 27.600|date: 2010/01/25> + 27.240|date: 2010/01/26> + 27.750|date: 2010/01/27> + 28.270|date: 2010/01/28> + 27.930|date: 2010/01/29> + 27.830|date: 2010/02/01> + 28.150|date: 2010/02/02> + 28.380|date: 2010/02/03> + 28.070|date: 2010/02/04> + 28.300|date: 2010/02/05> + 28.460|date: 2010/02/08> + 28.480|date: 2010/02/09> + 28.970|date: 2010/02/10> + 29.010|date: 2010/02/11> + 29.000|date: 2010/02/12> + 28.680|date: 2010/02/16> + 28.860|date: 2010/02/17> + 28.650|date: 2010/02/18> + 28.760|date: 2010/02/19> + 28.890|date: 2010/02/22> + 29.070|date: 2010/02/23> + 29.200|date: 2010/02/24> + 28.790|date: 2010/02/25> + 28.750|date: 2010/02/26> + 28.430|date: 2010/03/01> + 28.820|date: 2010/03/02> + 28.990|date: 2010/03/03> + 29.000|date: 2010/03/04> + 29.190|date: 2010/03/05> + 29.360|date: 2010/03/08> + 29.390|date: 2010/03/09> + 29.270|date: 2010/03/10> + 29.320|date: 2010/03/11> + 29.380|date: 2010/03/12> + 29.410|date: 2010/03/15> + 29.750|date: 2010/03/16> + 29.740|date: 2010/03/17> + 29.740|date: 2010/03/18> + 29.940|date: 2010/03/19> + 29.560|date: 2010/03/22> + 29.830|date: 2010/03/23> + 30.760|date: 2010/03/24> + 30.790|date: 2010/03/25> + 30.740|date: 2010/03/26> + 30.400|date: 2010/03/29> + 30.630|date: 2010/03/30> + 30.520|date: 2010/03/31> + 30.400|date: 2010/04/01> + 30.510|date: 2010/04/05> + 30.200|date: 2010/04/06> + 30.060|date: 2010/04/07> + 30.000|date: 2010/04/08> + 30.170|date: 2010/04/09> + 30.320|date: 2010/04/12> + 30.260|date: 2010/04/13> + 30.670|date: 2010/04/14> + 30.880|date: 2010/04/15> + 30.870|date: 2010/04/16> + 30.660|date: 2010/04/19> + 30.810|date: 2010/04/20> + 30.520|date: 2010/04/21> + 30.250|date: 2010/04/22> + 30.350|date: 2010/04/23> + 30.210|date: 2010/04/26> + 29.990|date: 2010/04/27> + 29.540|date: 2010/04/28> + 29.990|date: 2010/04/29> + 29.940|date: 2010/04/30> + 29.730|date: 2010/05/03> + 29.690|date: 2010/05/04> + 29.640|date: 2010/05/05> + 29.630|date: 2010/05/06> + 29.420|date: 2010/05/07> + 30.360|date: 2010/05/10> + 30.330|date: 2010/05/11> + 30.590|date: 2010/05/12> + 30.400|date: 2010/05/13> + 30.270|date: 2010/05/14> + 30.390|date: 2010/05/17> + 30.340|date: 2010/05/18> + 29.980|date: 2010/05/19> + 30.040|date: 2010/05/20> + 28.840|date: 2010/05/21> + 29.530|date: 2010/05/24> + 28.520|date: 2010/05/25> + 28.480|date: 2010/05/26> + 28.800|date: 2010/05/27> + 29.080|date: 2010/05/28> + 28.640|date: 2010/06/01> + 29.020|date: 2010/06/02> + 29.530|date: 2010/06/03> + 29.020|date: 2010/06/04> + 28.610|date: 2010/06/07> + 28.400|date: 2010/06/08> + 28.680|date: 2010/06/09> + 29.120|date: 2010/06/10> + 29.090|date: 2010/06/11> + 29.490|date: 2010/06/14> + 29.380|date: 2010/06/15> + 29.610|date: 2010/06/16> + 29.800|date: 2010/06/17> + 30.000|date: 2010/06/18> + 30.170|date: 2010/06/21> + 29.840|date: 2010/06/22> + 29.440|date: 2010/06/23> + 29.400|date: 2010/06/24> + 29.570|date: 2010/06/25> + 29.230|date: 2010/06/28> + 28.750|date: 2010/06/29> + 28.250|date: 2010/06/30> + 28.000|date: 2010/07/01> + 28.150|date: 2010/07/02> + 27.920|date: 2010/07/06> + 28.330|date: 2010/07/07> + 28.960|date: 2010/07/08> + 29.070|date: 2010/07/09> + 28.890|date: 2010/07/12> + 29.170|date: 2010/07/13> + 29.420|date: 2010/07/14> + 29.300|date: 2010/07/15> + 29.190|date: 2010/07/16> + 28.800|date: 2010/07/19> + 28.670|date: 2010/07/20> + 29.250|date: 2010/07/21> + 28.970|date: 2010/07/22> + 29.270|date: 2010/07/23> + 29.600|date: 2010/07/26> + 29.770|date: 2010/07/27> + 30.000|date: 2010/07/28> + 29.680|date: 2010/07/29> + 28.990|date: 2010/07/30> + 29.490|date: 2010/08/02> + 29.330|date: 2010/08/03> + 29.280|date: 2010/08/04> + 29.440|date: 2010/08/05> + 29.970|date: 2010/08/06> + 30.400|date: 2010/08/09> + 30.260|date: 2010/08/10> + 29.990|date: 2010/08/11> + 29.440|date: 2010/08/12> + 29.480|date: 2010/08/13> + 29.390|date: 2010/08/16> + 29.540|date: 2010/08/17> + 29.250|date: 2010/08/19> + 29.010|date: 2010/08/20> high |ticker: KFT> => 29.020|date: 2009/08/21> + 28.830|date: 2009/08/24> + 28.840|date: 2009/08/25> + 28.780|date: 2009/08/26> + 28.670|date: 2009/08/27> + 28.540|date: 2009/08/28> + 28.490|date: 2009/08/31> + 28.530|date: 2009/09/01> + 28.070|date: 2009/09/02> + 28.090|date: 2009/09/03> + 28.180|date: 2009/09/04> + 26.850|date: 2009/09/09> + 26.940|date: 2009/09/10> + 26.400|date: 2009/09/11> + 26.267|date: 2009/09/14> + 26.200|date: 2009/09/15> + 26.450|date: 2009/09/16> + 26.780|date: 2009/09/17> + 26.780|date: 2009/09/18> + 26.960|date: 2009/09/21> + 26.900|date: 2009/09/22> + 26.630|date: 2009/09/23> + 26.520|date: 2009/09/24> + 26.790|date: 2009/09/25> + 26.460|date: 2009/09/28> + 26.290|date: 2009/09/29> + 26.310|date: 2009/09/30> + 26.230|date: 2009/10/01> + 26.005|date: 2009/10/02> + 26.060|date: 2009/10/05> + 26.220|date: 2009/10/06> + 26.190|date: 2009/10/07> + 26.270|date: 2009/10/08> + 26.180|date: 2009/10/09> + 26.330|date: 2009/10/12> + 26.230|date: 2009/10/13> + 26.400|date: 2009/10/14> + 26.630|date: 2009/10/15> + 27.220|date: 2009/10/16> + 27.320|date: 2009/10/19> + 27.365|date: 2009/10/20> + 27.730|date: 2009/10/21> + 27.330|date: 2009/10/22> + 27.290|date: 2009/10/23> + 27.250|date: 2009/10/26> + 26.870|date: 2009/10/27> + 27.000|date: 2009/10/28> + 27.030|date: 2009/11/05> + 27.120|date: 2009/11/06> + 26.910|date: 2009/11/09> + 26.973|date: 2009/11/10> + 27.020|date: 2009/11/11> + 27.020|date: 2009/11/12> + 27.120|date: 2009/11/13> + 27.680|date: 2009/11/16> + 27.710|date: 2009/11/17> + 27.620|date: 2009/11/18> + 27.200|date: 2009/11/19> + 27.840|date: 2009/11/20> + 27.610|date: 2009/11/23> + 27.410|date: 2009/11/24> + 27.230|date: 2009/11/25> + 26.750|date: 2009/11/27> + 26.680|date: 2009/11/30> + 26.860|date: 2009/12/01> + 26.900|date: 2009/12/02> + 26.740|date: 2009/12/03> + 26.680|date: 2009/12/04> + 26.800|date: 2009/12/07> + 26.840|date: 2009/12/08> + 26.770|date: 2009/12/09> + 26.730|date: 2009/12/10> + 26.900|date: 2009/12/11> + 27.080|date: 2009/12/14> + 27.010|date: 2009/12/15> + 27.350|date: 2009/12/16> + 27.040|date: 2009/12/17> + 27.290|date: 2009/12/18> + 27.200|date: 2009/12/21> + 27.390|date: 2009/12/22> + 27.450|date: 2009/12/23> + 27.560|date: 2009/12/24> + 27.500|date: 2009/12/28> + 27.550|date: 2009/12/29> + 27.560|date: 2009/12/30> + 27.499|date: 2009/12/31> + 27.480|date: 2010/01/04> + 28.810|date: 2010/01/05> + 29.160|date: 2010/01/06> + 29.090|date: 2010/01/07> + 28.940|date: 2010/01/08> + 29.100|date: 2010/01/11> + 29.340|date: 2010/01/12> + 30.100|date: 2010/01/13> + 29.590|date: 2010/01/14> + 30.000|date: 2010/01/15> + 29.430|date: 2010/01/19> + 28.850|date: 2010/01/20> + 28.700|date: 2010/01/21> + 28.190|date: 2010/01/22> + 27.860|date: 2010/01/25> + 27.830|date: 2010/01/26> + 28.470|date: 2010/01/27> + 28.450|date: 2010/01/28> + 28.100|date: 2010/01/29> + 28.120|date: 2010/02/01> + 28.650|date: 2010/02/02> + 28.920|date: 2010/02/03> + 28.420|date: 2010/02/04> + 28.620|date: 2010/02/05> + 28.660|date: 2010/02/08> + 29.010|date: 2010/02/09> + 29.050|date: 2010/02/10> + 29.150|date: 2010/02/11> + 29.090|date: 2010/02/12> + 28.970|date: 2010/02/16> + 28.950|date: 2010/02/17> + 28.810|date: 2010/02/18> + 29.050|date: 2010/02/19> + 29.090|date: 2010/02/22> + 29.370|date: 2010/02/23> + 29.300|date: 2010/02/24> + 28.980|date: 2010/02/25> + 28.770|date: 2010/02/26> + 28.760|date: 2010/03/01> + 29.130|date: 2010/03/02> + 29.070|date: 2010/03/03> + 29.220|date: 2010/03/04> + 29.380|date: 2010/03/05> + 29.430|date: 2010/03/08> + 29.440|date: 2010/03/09> + 29.510|date: 2010/03/10> + 29.420|date: 2010/03/11> + 29.600|date: 2010/03/12> + 29.770|date: 2010/03/15> + 29.770|date: 2010/03/16> + 29.790|date: 2010/03/17> + 29.990|date: 2010/03/18> + 29.990|date: 2010/03/19> + 29.830|date: 2010/03/22> + 30.800|date: 2010/03/23> + 30.890|date: 2010/03/24> + 30.980|date: 2010/03/25> + 30.840|date: 2010/03/26> + 30.600|date: 2010/03/29> + 30.790|date: 2010/03/30> + 30.520|date: 2010/03/31> + 30.500|date: 2010/04/01> + 30.530|date: 2010/04/05> + 30.250|date: 2010/04/06> + 30.320|date: 2010/04/07> + 30.290|date: 2010/04/08> + 30.290|date: 2010/04/09> + 30.410|date: 2010/04/12> + 30.730|date: 2010/04/13> + 30.890|date: 2010/04/14> + 31.090|date: 2010/04/15> + 30.960|date: 2010/04/16> + 30.830|date: 2010/04/19> + 30.940|date: 2010/04/20> + 30.560|date: 2010/04/21> + 30.350|date: 2010/04/22> + 30.400|date: 2010/04/23> + 30.400|date: 2010/04/26> + 30.050|date: 2010/04/27> + 29.930|date: 2010/04/28> + 30.090|date: 2010/04/29> + 30.025|date: 2010/04/30> + 30.020|date: 2010/05/03> + 29.930|date: 2010/05/04> + 29.890|date: 2010/05/05> + 29.820|date: 2010/05/06> + 30.440|date: 2010/05/07> + 30.590|date: 2010/05/10> + 30.780|date: 2010/05/11> + 30.590|date: 2010/05/12> + 30.630|date: 2010/05/13> + 30.360|date: 2010/05/14> + 30.640|date: 2010/05/17> + 30.640|date: 2010/05/18> + 30.450|date: 2010/05/19> + 30.070|date: 2010/05/20> + 29.730|date: 2010/05/21> + 29.530|date: 2010/05/24> + 28.520|date: 2010/05/25> + 28.980|date: 2010/05/26> + 29.080|date: 2010/05/27> + 29.160|date: 2010/05/28> + 29.240|date: 2010/06/01> + 29.530|date: 2010/06/02> + 29.600|date: 2010/06/03> + 29.070|date: 2010/06/04> + 28.870|date: 2010/06/07> + 28.660|date: 2010/06/08> + 29.310|date: 2010/06/09> + 29.500|date: 2010/06/10> + 29.320|date: 2010/06/11> + 29.660|date: 2010/06/14> + 29.720|date: 2010/06/15> + 29.759|date: 2010/06/16> + 30.010|date: 2010/06/17> + 30.170|date: 2010/06/18> + 30.240|date: 2010/06/21> + 29.970|date: 2010/06/22> + 29.680|date: 2010/06/23> + 29.740|date: 2010/06/24> + 29.600|date: 2010/06/25> + 29.390|date: 2010/06/28> + 28.800|date: 2010/06/29> + 28.430|date: 2010/06/30> + 28.040|date: 2010/07/01> + 28.150|date: 2010/07/02> + 28.400|date: 2010/07/06> + 28.840|date: 2010/07/07> + 29.070|date: 2010/07/08> + 29.130|date: 2010/07/09> + 29.060|date: 2010/07/12> + 29.525|date: 2010/07/13> + 29.470|date: 2010/07/14> + 29.390|date: 2010/07/15> + 29.290|date: 2010/07/16> + 28.920|date: 2010/07/19> + 29.240|date: 2010/07/20> + 29.270|date: 2010/07/21> + 29.380|date: 2010/07/22> + 29.800|date: 2010/07/23> + 29.800|date: 2010/07/26> + 29.980|date: 2010/07/27> + 30.060|date: 2010/07/28> + 29.680|date: 2010/07/29> + 29.320|date: 2010/07/30> + 29.620|date: 2010/08/02> + 29.405|date: 2010/08/03> + 29.890|date: 2010/08/04> + 29.760|date: 2010/08/05> + 30.570|date: 2010/08/06> + 30.500|date: 2010/08/09> + 30.550|date: 2010/08/10> + 30.150|date: 2010/08/11> + 29.630|date: 2010/08/12> + 29.660|date: 2010/08/13> + 29.590|date: 2010/08/16> + 29.600|date: 2010/08/17> + 29.290|date: 2010/08/19> + 29.210|date: 2010/08/20> low |ticker: KFT> => 28.400|date: 2009/08/21> + 28.320|date: 2009/08/24> + 28.450|date: 2009/08/25> + 28.300|date: 2009/08/26> + 28.090|date: 2009/08/27> + 28.090|date: 2009/08/28> + 28.140|date: 2009/08/31> + 28.000|date: 2009/09/01> + 27.850|date: 2009/09/02> + 27.580|date: 2009/09/03> + 27.860|date: 2009/09/04> + 26.400|date: 2009/09/09> + 26.110|date: 2009/09/10> + 26.050|date: 2009/09/11> + 26.020|date: 2009/09/14> + 26.010|date: 2009/09/15> + 26.050|date: 2009/09/16> + 26.420|date: 2009/09/17> + 26.450|date: 2009/09/18> + 26.550|date: 2009/09/21> + 26.380|date: 2009/09/22> + 26.250|date: 2009/09/23> + 26.180|date: 2009/09/24> + 26.310|date: 2009/09/25> + 26.110|date: 2009/09/28> + 25.900|date: 2009/09/29> + 25.750|date: 2009/09/30> + 25.790|date: 2009/10/01> + 25.750|date: 2009/10/02> + 25.720|date: 2009/10/05> + 26.020|date: 2009/10/06> + 25.990|date: 2009/10/07> + 26.050|date: 2009/10/08> + 25.850|date: 2009/10/09> + 25.990|date: 2009/10/12> + 25.920|date: 2009/10/13> + 26.020|date: 2009/10/14> + 26.280|date: 2009/10/15> + 26.060|date: 2009/10/16> + 27.040|date: 2009/10/19> + 27.080|date: 2009/10/20> + 27.140|date: 2009/10/21> + 26.980|date: 2009/10/22> + 26.870|date: 2009/10/23> + 26.540|date: 2009/10/26> + 26.590|date: 2009/10/27> + 26.650|date: 2009/10/28> + 26.660|date: 2009/11/05> + 26.550|date: 2009/11/06> + 26.310|date: 2009/11/09> + 26.350|date: 2009/11/10> + 26.760|date: 2009/11/11> + 26.750|date: 2009/11/12> + 26.800|date: 2009/11/13> + 26.880|date: 2009/11/16> + 27.460|date: 2009/11/17> + 27.190|date: 2009/11/18> + 26.910|date: 2009/11/19> + 27.110|date: 2009/11/20> + 27.220|date: 2009/11/23> + 26.860|date: 2009/11/24> + 26.740|date: 2009/11/25> + 26.350|date: 2009/11/27> + 26.460|date: 2009/11/30> + 26.490|date: 2009/12/01> + 26.570|date: 2009/12/02> + 26.400|date: 2009/12/03> + 26.398|date: 2009/12/04> + 26.570|date: 2009/12/07> + 26.500|date: 2009/12/08> + 26.480|date: 2009/12/09> + 26.500|date: 2009/12/10> + 26.670|date: 2009/12/11> + 26.820|date: 2009/12/14> + 26.800|date: 2009/12/15> + 26.860|date: 2009/12/16> + 26.760|date: 2009/12/17> + 26.800|date: 2009/12/18> + 26.930|date: 2009/12/21> + 27.040|date: 2009/12/22> + 27.280|date: 2009/12/23> + 27.360|date: 2009/12/24> + 27.330|date: 2009/12/28> + 27.400|date: 2009/12/29> + 27.310|date: 2009/12/30> + 27.170|date: 2009/12/31> + 27.170|date: 2010/01/04> + 28.010|date: 2010/01/05> + 28.100|date: 2010/01/06> + 28.570|date: 2010/01/07> + 28.530|date: 2010/01/08> + 28.630|date: 2010/01/11> + 28.640|date: 2010/01/12> + 29.160|date: 2010/01/13> + 28.730|date: 2010/01/14> + 28.100|date: 2010/01/15> + 28.620|date: 2010/01/19> + 28.400|date: 2010/01/20> + 28.050|date: 2010/01/21> + 27.830|date: 2010/01/22> + 27.520|date: 2010/01/25> + 27.090|date: 2010/01/26> + 27.750|date: 2010/01/27> + 27.989|date: 2010/01/28> + 27.650|date: 2010/01/29> + 27.640|date: 2010/02/01> + 28.070|date: 2010/02/02> + 28.270|date: 2010/02/03> + 27.870|date: 2010/02/04> + 27.830|date: 2010/02/05> + 28.350|date: 2010/02/08> + 28.410|date: 2010/02/09> + 28.750|date: 2010/02/10> + 28.750|date: 2010/02/11> + 28.560|date: 2010/02/12> + 28.320|date: 2010/02/16> + 28.450|date: 2010/02/17> + 28.475|date: 2010/02/18> + 28.650|date: 2010/02/19> + 28.650|date: 2010/02/22> + 28.920|date: 2010/02/23> + 28.990|date: 2010/02/24> + 28.530|date: 2010/02/25> + 28.300|date: 2010/02/26> + 28.380|date: 2010/03/01> + 28.750|date: 2010/03/02> + 28.880|date: 2010/03/03> + 28.990|date: 2010/03/04> + 29.020|date: 2010/03/05> + 29.090|date: 2010/03/08> + 29.160|date: 2010/03/09> + 29.170|date: 2010/03/10> + 29.110|date: 2010/03/11> + 29.340|date: 2010/03/12> + 29.400|date: 2010/03/15> + 29.500|date: 2010/03/16> + 29.540|date: 2010/03/17> + 29.680|date: 2010/03/18> + 29.500|date: 2010/03/19> + 29.510|date: 2010/03/22> + 29.760|date: 2010/03/23> + 30.580|date: 2010/03/24> + 30.730|date: 2010/03/25> + 30.330|date: 2010/03/26> + 30.260|date: 2010/03/29> + 30.340|date: 2010/03/30> + 30.200|date: 2010/03/31> + 30.200|date: 2010/04/01> + 30.160|date: 2010/04/05> + 30.020|date: 2010/04/06> + 30.000|date: 2010/04/07> + 29.910|date: 2010/04/08> + 29.980|date: 2010/04/09> + 30.240|date: 2010/04/12> + 30.210|date: 2010/04/13> + 30.550|date: 2010/04/14> + 30.660|date: 2010/04/15> + 30.540|date: 2010/04/16> + 30.290|date: 2010/04/19> + 30.350|date: 2010/04/20> + 30.175|date: 2010/04/21> + 30.010|date: 2010/04/22> + 29.800|date: 2010/04/23> + 29.970|date: 2010/04/26> + 29.480|date: 2010/04/27> + 29.350|date: 2010/04/28> + 29.780|date: 2010/04/29> + 29.540|date: 2010/04/30> + 29.550|date: 2010/05/03> + 29.550|date: 2010/05/04> + 29.470|date: 2010/05/05> + 27.490|date: 2010/05/06> + 29.270|date: 2010/05/07> + 30.150|date: 2010/05/10> + 30.250|date: 2010/05/11> + 30.130|date: 2010/05/12> + 30.200|date: 2010/05/13> + 29.590|date: 2010/05/14> + 30.090|date: 2010/05/17> + 30.030|date: 2010/05/18> + 29.770|date: 2010/05/19> + 29.120|date: 2010/05/20> + 28.620|date: 2010/05/21> + 28.900|date: 2010/05/24> + 27.930|date: 2010/05/25> + 28.380|date: 2010/05/26> + 28.570|date: 2010/05/27> + 28.570|date: 2010/05/28> + 28.550|date: 2010/06/01> + 29.000|date: 2010/06/02> + 29.060|date: 2010/06/03> + 28.400|date: 2010/06/04> + 28.300|date: 2010/06/07> + 28.235|date: 2010/06/08> + 28.630|date: 2010/06/09> + 29.080|date: 2010/06/10> + 28.940|date: 2010/06/11> + 29.310|date: 2010/06/14> + 29.290|date: 2010/06/15> + 29.430|date: 2010/06/16> + 29.670|date: 2010/06/17> + 29.550|date: 2010/06/18> + 29.840|date: 2010/06/21> + 29.340|date: 2010/06/22> + 29.160|date: 2010/06/23> + 29.400|date: 2010/06/24> + 29.280|date: 2010/06/25> + 28.920|date: 2010/06/28> + 28.350|date: 2010/06/29> + 27.850|date: 2010/06/30> + 27.710|date: 2010/07/01> + 27.590|date: 2010/07/02> + 27.850|date: 2010/07/06> + 28.210|date: 2010/07/07> + 28.820|date: 2010/07/08> + 28.770|date: 2010/07/09> + 28.850|date: 2010/07/12> + 29.120|date: 2010/07/13> + 29.190|date: 2010/07/14> + 28.930|date: 2010/07/15> + 28.660|date: 2010/07/16> + 28.690|date: 2010/07/19> + 28.555|date: 2010/07/20> + 28.720|date: 2010/07/21> + 28.970|date: 2010/07/22> + 29.250|date: 2010/07/23> + 29.520|date: 2010/07/26> + 29.560|date: 2010/07/27> + 29.670|date: 2010/07/28> + 28.870|date: 2010/07/29> + 28.760|date: 2010/07/30> + 29.380|date: 2010/08/02> + 29.120|date: 2010/08/03> + 29.250|date: 2010/08/04> + 29.310|date: 2010/08/05> + 29.960|date: 2010/08/06> + 30.230|date: 2010/08/09> + 30.110|date: 2010/08/10> + 29.530|date: 2010/08/11> + 29.300|date: 2010/08/12> + 29.380|date: 2010/08/13> + 29.170|date: 2010/08/16> + 29.020|date: 2010/08/17> + 28.850|date: 2010/08/19> + 28.920|date: 2010/08/20> close |ticker: KFT> => 28.810|date: 2009/08/21> + 28.400|date: 2009/08/24> + 28.600|date: 2009/08/25> + 28.460|date: 2009/08/26> + 28.420|date: 2009/08/27> + 28.340|date: 2009/08/28> + 28.350|date: 2009/08/31> + 28.070|date: 2009/09/01> + 28.010|date: 2009/09/02> + 27.990|date: 2009/09/03> + 28.100|date: 2009/09/04> + 26.850|date: 2009/09/09> + 26.190|date: 2009/09/10> + 26.100|date: 2009/09/11> + 26.110|date: 2009/09/14> + 26.080|date: 2009/09/15> + 26.270|date: 2009/09/16> + 26.520|date: 2009/09/17> + 26.730|date: 2009/09/18> + 26.750|date: 2009/09/21> + 26.490|date: 2009/09/22> + 26.280|date: 2009/09/23> + 26.380|date: 2009/09/24> + 26.530|date: 2009/09/25> + 26.170|date: 2009/09/28> + 26.020|date: 2009/09/29> + 26.270|date: 2009/09/30> + 25.990|date: 2009/10/01> + 25.950|date: 2009/10/02> + 26.020|date: 2009/10/05> + 26.090|date: 2009/10/06> + 26.050|date: 2009/10/07> + 26.110|date: 2009/10/08> + 25.970|date: 2009/10/09> + 26.190|date: 2009/10/12> + 25.990|date: 2009/10/13> + 26.290|date: 2009/10/14> + 26.630|date: 2009/10/15> + 27.030|date: 2009/10/16> + 27.210|date: 2009/10/19> + 27.230|date: 2009/10/20> + 27.420|date: 2009/10/21> + 27.110|date: 2009/10/22> + 27.050|date: 2009/10/23> + 26.700|date: 2009/10/26> + 26.730|date: 2009/10/27> + 26.950|date: 2009/10/28> + 27.030|date: 2009/11/05> + 26.780|date: 2009/11/06> + 26.530|date: 2009/11/09> + 26.800|date: 2009/11/10> + 26.820|date: 2009/11/11> + 26.840|date: 2009/11/12> + 26.910|date: 2009/11/13> + 27.630|date: 2009/11/16> + 27.640|date: 2009/11/17> + 27.260|date: 2009/11/18> + 26.970|date: 2009/11/19> + 27.170|date: 2009/11/20> + 27.340|date: 2009/11/23> + 27.220|date: 2009/11/24> + 26.800|date: 2009/11/25> + 26.640|date: 2009/11/27> + 26.580|date: 2009/11/30> + 26.500|date: 2009/12/01> + 26.610|date: 2009/12/02> + 26.420|date: 2009/12/03> + 26.570|date: 2009/12/04> + 26.680|date: 2009/12/07> + 26.660|date: 2009/12/08> + 26.710|date: 2009/12/09> + 26.680|date: 2009/12/10> + 26.790|date: 2009/12/11> + 26.970|date: 2009/12/14> + 26.830|date: 2009/12/15> + 27.150|date: 2009/12/16> + 26.880|date: 2009/12/17> + 27.010|date: 2009/12/18> + 26.990|date: 2009/12/21> + 27.290|date: 2009/12/22> + 27.360|date: 2009/12/23> + 27.560|date: 2009/12/24> + 27.480|date: 2009/12/28> + 27.450|date: 2009/12/29> + 27.490|date: 2009/12/30> + 27.180|date: 2009/12/31> + 27.430|date: 2010/01/04> + 28.770|date: 2010/01/05> + 28.970|date: 2010/01/06> + 28.900|date: 2010/01/07> + 28.930|date: 2010/01/08> + 28.800|date: 2010/01/11> + 29.290|date: 2010/01/12> + 29.230|date: 2010/01/13> + 29.120|date: 2010/01/14> + 29.580|date: 2010/01/15> + 29.410|date: 2010/01/19> + 28.780|date: 2010/01/20> + 28.240|date: 2010/01/21> + 27.870|date: 2010/01/22> + 27.690|date: 2010/01/25> + 27.760|date: 2010/01/26> + 28.350|date: 2010/01/27> + 28.040|date: 2010/01/28> + 27.660|date: 2010/01/29> + 28.060|date: 2010/02/01> + 28.500|date: 2010/02/02> + 28.480|date: 2010/02/03> + 28.390|date: 2010/02/04> + 28.440|date: 2010/02/05> + 28.360|date: 2010/02/08> + 28.900|date: 2010/02/09> + 28.930|date: 2010/02/10> + 28.990|date: 2010/02/11> + 29.090|date: 2010/02/12> + 28.970|date: 2010/02/16> + 28.630|date: 2010/02/17> + 28.810|date: 2010/02/18> + 28.920|date: 2010/02/19> + 28.950|date: 2010/02/22> + 29.130|date: 2010/02/23> + 29.050|date: 2010/02/24> + 28.810|date: 2010/02/25> + 28.430|date: 2010/02/26> + 28.720|date: 2010/03/01> + 28.910|date: 2010/03/02> + 28.970|date: 2010/03/03> + 29.080|date: 2010/03/04> + 29.340|date: 2010/03/05> + 29.170|date: 2010/03/08> + 29.230|date: 2010/03/09> + 29.380|date: 2010/03/10> + 29.420|date: 2010/03/11> + 29.450|date: 2010/03/12> + 29.560|date: 2010/03/15> + 29.690|date: 2010/03/16> + 29.700|date: 2010/03/17> + 29.830|date: 2010/03/18> + 29.630|date: 2010/03/19> + 29.730|date: 2010/03/22> + 30.780|date: 2010/03/23> + 30.720|date: 2010/03/24> + 30.800|date: 2010/03/25> + 30.630|date: 2010/03/26> + 30.540|date: 2010/03/29> + 30.500|date: 2010/03/30> + 30.240|date: 2010/03/31> + 30.340|date: 2010/04/01> + 30.210|date: 2010/04/05> + 30.080|date: 2010/04/06> + 30.070|date: 2010/04/07> + 30.130|date: 2010/04/08> + 30.240|date: 2010/04/09> + 30.340|date: 2010/04/12> + 30.650|date: 2010/04/13> + 30.880|date: 2010/04/14> + 31.070|date: 2010/04/15> + 30.660|date: 2010/04/16> + 30.790|date: 2010/04/19> + 30.450|date: 2010/04/20> + 30.250|date: 2010/04/21> + 30.190|date: 2010/04/22> + 30.090|date: 2010/04/23> + 30.090|date: 2010/04/26> + 29.500|date: 2010/04/27> + 29.750|date: 2010/04/28> + 29.910|date: 2010/04/29> + 29.600|date: 2010/04/30> + 29.900|date: 2010/05/03> + 29.570|date: 2010/05/04> + 29.750|date: 2010/05/05> + 29.210|date: 2010/05/06> + 30.070|date: 2010/05/07> + 30.520|date: 2010/05/10> + 30.370|date: 2010/05/11> + 30.400|date: 2010/05/12> + 30.310|date: 2010/05/13> + 30.030|date: 2010/05/14> + 30.550|date: 2010/05/17> + 30.030|date: 2010/05/18> + 30.290|date: 2010/05/19> + 29.130|date: 2010/05/20> + 29.690|date: 2010/05/21> + 28.930|date: 2010/05/24> + 28.370|date: 2010/05/25> + 28.400|date: 2010/05/26> + 29.060|date: 2010/05/27> + 28.600|date: 2010/05/28> + 28.900|date: 2010/06/01> + 29.530|date: 2010/06/02> + 29.280|date: 2010/06/03> + 28.510|date: 2010/06/04> + 28.320|date: 2010/06/07> + 28.640|date: 2010/06/08> + 28.880|date: 2010/06/09> + 29.380|date: 2010/06/10> + 29.300|date: 2010/06/11> + 29.390|date: 2010/06/14> + 29.712|date: 2010/06/15> + 29.730|date: 2010/06/16> + 29.980|date: 2010/06/17> + 30.010|date: 2010/06/18> + 29.940|date: 2010/06/21> + 29.360|date: 2010/06/22> + 29.540|date: 2010/06/23> + 29.470|date: 2010/06/24> + 29.332|date: 2010/06/25> + 28.940|date: 2010/06/28> + 28.440|date: 2010/06/29> + 28.000|date: 2010/06/30> + 28.000|date: 2010/07/01> + 27.820|date: 2010/07/02> + 28.250|date: 2010/07/06> + 28.790|date: 2010/07/07> + 29.030|date: 2010/07/08> + 28.990|date: 2010/07/09> + 29.000|date: 2010/07/12> + 29.400|date: 2010/07/13> + 29.320|date: 2010/07/14> + 29.320|date: 2010/07/15> + 28.812|date: 2010/07/16> + 28.830|date: 2010/07/19> + 29.210|date: 2010/07/20> + 28.840|date: 2010/07/21> + 29.280|date: 2010/07/22> + 29.620|date: 2010/07/23> + 29.720|date: 2010/07/26> + 29.880|date: 2010/07/27> + 29.720|date: 2010/07/28> + 29.110|date: 2010/07/29> + 29.210|date: 2010/07/30> + 29.490|date: 2010/08/02> + 29.280|date: 2010/08/03> + 29.750|date: 2010/08/04> + 29.660|date: 2010/08/05> + 30.360|date: 2010/08/06> + 30.390|date: 2010/08/09> + 30.270|date: 2010/08/10> + 29.580|date: 2010/08/11> + 29.500|date: 2010/08/12> + 29.500|date: 2010/08/13> + 29.450|date: 2010/08/16> + 29.260|date: 2010/08/17> + 29.130|date: 2010/08/19> + 29.100|date: 2010/08/20> volume |ticker: KFT> => 115967.000|date: 2009/08/21> + 99240.000|date: 2009/08/24> + 76726.000|date: 2009/08/25> + 82625.000|date: 2009/08/26> + 69872.000|date: 2009/08/27> + 59907.000|date: 2009/08/28> + 54932.000|date: 2009/08/31> + 96957.000|date: 2009/09/01> + 71267.000|date: 2009/09/02> + 67593.000|date: 2009/09/03> + 42272.000|date: 2009/09/04> + 181947.000|date: 2009/09/09> + 237593.000|date: 2009/09/10> + 173539.000|date: 2009/09/11> + 127477.000|date: 2009/09/14> + 150621.000|date: 2009/09/15> + 173001.000|date: 2009/09/16> + 130760.000|date: 2009/09/17> + 128992.000|date: 2009/09/18> + 106599.000|date: 2009/09/21> + 105941.000|date: 2009/09/22> + 112872.000|date: 2009/09/23> + 108158.000|date: 2009/09/24> + 116978.000|date: 2009/09/25> + 101723.000|date: 2009/09/28> + 104285.000|date: 2009/09/29> + 129533.000|date: 2009/09/30> + 129508.000|date: 2009/10/01> + 109942.000|date: 2009/10/02> + 86520.000|date: 2009/10/05> + 129567.000|date: 2009/10/06> + 77731.000|date: 2009/10/07> + 110393.000|date: 2009/10/08> + 86905.000|date: 2009/10/09> + 60552.000|date: 2009/10/12> + 82071.000|date: 2009/10/13> + 114929.000|date: 2009/10/14> + 100001.000|date: 2009/10/15> + 189963.000|date: 2009/10/16> + 112269.000|date: 2009/10/19> + 83635.000|date: 2009/10/20> + 157851.000|date: 2009/10/21> + 111122.000|date: 2009/10/22> + 104506.000|date: 2009/10/23> + 111281.000|date: 2009/10/26> + 91063.000|date: 2009/10/27> + 129804.000|date: 2009/10/28> + 127845.000|date: 2009/11/05> + 118600.000|date: 2009/11/06> + 170640.000|date: 2009/11/09> + 102126.000|date: 2009/11/10> + 73718.000|date: 2009/11/11> + 78546.000|date: 2009/11/12> + 69737.000|date: 2009/11/13> + 174740.000|date: 2009/11/16> + 105757.000|date: 2009/11/17> + 109045.000|date: 2009/11/18> + 88957.000|date: 2009/11/19> + 113966.000|date: 2009/11/20> + 90272.000|date: 2009/11/23> + 88131.000|date: 2009/11/24> + 97855.000|date: 2009/11/25> + 44685.000|date: 2009/11/27> + 75651.000|date: 2009/11/30> + 105302.000|date: 2009/12/01> + 87673.000|date: 2009/12/02> + 67651.000|date: 2009/12/03> + 128220.000|date: 2009/12/04> + 90107.000|date: 2009/12/07> + 83956.000|date: 2009/12/08> + 67705.000|date: 2009/12/09> + 84102.000|date: 2009/12/10> + 62182.000|date: 2009/12/11> + 71781.000|date: 2009/12/14> + 66020.000|date: 2009/12/15> + 99506.000|date: 2009/12/16> + 95569.000|date: 2009/12/17> + 129500.000|date: 2009/12/18> + 64719.000|date: 2009/12/21> + 63650.000|date: 2009/12/22> + 45835.000|date: 2009/12/23> + 22250.000|date: 2009/12/24> + 43691.000|date: 2009/12/28> + 52333.000|date: 2009/12/29> + 50635.000|date: 2009/12/30> + 52158.000|date: 2009/12/31> + 79532.000|date: 2010/01/04> + 371532.000|date: 2010/01/05> + 408499.000|date: 2010/01/06> + 183601.000|date: 2010/01/07> + 109999.000|date: 2010/01/08> + 118196.000|date: 2010/01/11> + 195609.000|date: 2010/01/12> + 180000.000|date: 2010/01/13> + 100236.000|date: 2010/01/14> + 259800.000|date: 2010/01/15> + 530102.000|date: 2010/01/19> + 294791.000|date: 2010/01/20> + 290942.000|date: 2010/01/21> + 280251.000|date: 2010/01/22> + 239898.000|date: 2010/01/25> + 332824.000|date: 2010/01/26> + 241092.000|date: 2010/01/27> + 214177.000|date: 2010/01/28> + 154046.000|date: 2010/01/29> + 163475.000|date: 2010/02/01> + 221096.000|date: 2010/02/02> + 275466.000|date: 2010/02/03> + 587822.000|date: 2010/02/04> + 533089.000|date: 2010/02/05> + 202713.000|date: 2010/02/08> + 245552.000|date: 2010/02/09> + 199882.000|date: 2010/02/10> + 217387.000|date: 2010/02/11> + 741993.000|date: 2010/02/12> + 541555.000|date: 2010/02/16> + 248394.000|date: 2010/02/17> + 206067.000|date: 2010/02/18> + 154972.000|date: 2010/02/19> + 273533.000|date: 2010/02/22> + 278482.000|date: 2010/02/23> + 223119.000|date: 2010/02/24> + 227992.000|date: 2010/02/25> + 265469.000|date: 2010/02/26> + 132919.000|date: 2010/03/01> + 138137.000|date: 2010/03/02> + 135342.000|date: 2010/03/03> + 111313.000|date: 2010/03/04> + 121334.000|date: 2010/03/05> + 75785.000|date: 2010/03/08> + 145924.000|date: 2010/03/09> + 139066.000|date: 2010/03/10> + 85997.000|date: 2010/03/11> + 89896.000|date: 2010/03/12> + 98968.000|date: 2010/03/15> + 113785.000|date: 2010/03/16> + 155580.000|date: 2010/03/17> + 107768.000|date: 2010/03/18> + 165815.000|date: 2010/03/19> + 86342.000|date: 2010/03/22> + 282254.000|date: 2010/03/23> + 179188.000|date: 2010/03/24> + 148279.000|date: 2010/03/25> + 171030.000|date: 2010/03/26> + 101267.000|date: 2010/03/29> + 91976.000|date: 2010/03/30> + 86540.000|date: 2010/03/31> + 95840.000|date: 2010/04/01> + 100987.000|date: 2010/04/05> + 100263.000|date: 2010/04/06> + 84862.000|date: 2010/04/07> + 78268.000|date: 2010/04/08> + 113098.000|date: 2010/04/09> + 52932.000|date: 2010/04/12> + 102973.000|date: 2010/04/13> + 93560.000|date: 2010/04/14> + 152784.000|date: 2010/04/15> + 117214.000|date: 2010/04/16> + 103690.000|date: 2010/04/19> + 93878.000|date: 2010/04/20> + 141006.000|date: 2010/04/21> + 110295.000|date: 2010/04/22> + 118437.000|date: 2010/04/23> + 91479.000|date: 2010/04/26> + 107431.000|date: 2010/04/27> + 102511.000|date: 2010/04/28> + 114647.000|date: 2010/04/29> + 124901.000|date: 2010/04/30> + 118947.000|date: 2010/05/03> + 145954.000|date: 2010/05/04> + 145653.000|date: 2010/05/05> + 208603.000|date: 2010/05/06> + 342806.000|date: 2010/05/07> + 210200.000|date: 2010/05/10> + 127017.000|date: 2010/05/11> + 104519.000|date: 2010/05/12> + 110886.000|date: 2010/05/13> + 161086.000|date: 2010/05/14> + 135972.000|date: 2010/05/17> + 150655.000|date: 2010/05/18> + 140382.000|date: 2010/05/19> + 268547.000|date: 2010/05/20> + 177706.000|date: 2010/05/21> + 140916.000|date: 2010/05/24> + 290245.000|date: 2010/05/25> + 139662.000|date: 2010/05/26> + 145503.000|date: 2010/05/27> + 108904.000|date: 2010/05/28> + 130607.000|date: 2010/06/01> + 134761.000|date: 2010/06/02> + 137564.000|date: 2010/06/03> + 118689.000|date: 2010/06/04> + 113417.000|date: 2010/06/07> + 132317.000|date: 2010/06/08> + 114708.000|date: 2010/06/09> + 116769.000|date: 2010/06/10> + 61207.000|date: 2010/06/11> + 83738.000|date: 2010/06/14> + 94250.000|date: 2010/06/15> + 73967.000|date: 2010/06/16> + 100241.000|date: 2010/06/17> + 129644.000|date: 2010/06/18> + 75153.000|date: 2010/06/21> + 154724.000|date: 2010/06/22> + 121291.000|date: 2010/06/23> + 78246.000|date: 2010/06/24> + 194558.000|date: 2010/06/25> + 125338.000|date: 2010/06/28> + 127945.000|date: 2010/06/29> + 177844.000|date: 2010/06/30> + 94083.000|date: 2010/07/01> + 69742.000|date: 2010/07/02> + 107444.000|date: 2010/07/06> + 100634.000|date: 2010/07/07> + 86084.000|date: 2010/07/08> + 60146.000|date: 2010/07/09> + 53579.000|date: 2010/07/12> + 78019.000|date: 2010/07/13> + 61711.000|date: 2010/07/14> + 65945.000|date: 2010/07/15> + 121305.000|date: 2010/07/16> + 50051.000|date: 2010/07/19> + 88299.000|date: 2010/07/20> + 72711.000|date: 2010/07/21> + 64039.000|date: 2010/07/22> + 72466.000|date: 2010/07/23> + 61611.000|date: 2010/07/26> + 74630.000|date: 2010/07/27> + 72565.000|date: 2010/07/28> + 100165.000|date: 2010/07/29> + 69545.000|date: 2010/07/30> + 77194.000|date: 2010/08/02> + 77398.000|date: 2010/08/03> + 102241.000|date: 2010/08/04> + 159648.000|date: 2010/08/05> + 154500.000|date: 2010/08/06> + 74061.000|date: 2010/08/09> + 75651.000|date: 2010/08/10> + 90052.000|date: 2010/08/11> + 70614.000|date: 2010/08/12> + 48332.000|date: 2010/08/13> + 54424.000|date: 2010/08/16> + 138592.000|date: 2010/08/17> + 94157.000|date: 2010/08/19> + 97890.000|date: 2010/08/20> open |ticker: KG> => 10.180|date: 2009/08/21> + 10.450|date: 2009/08/24> + 10.360|date: 2009/08/25> + 10.350|date: 2009/08/26> + 10.340|date: 2009/08/27> + 10.540|date: 2009/08/28> + 10.260|date: 2009/08/31> + 10.340|date: 2009/09/01> + 10.250|date: 2009/09/02> + 10.300|date: 2009/09/03> + 10.280|date: 2009/09/04> + 10.450|date: 2009/09/09> + 10.450|date: 2009/09/10> + 10.730|date: 2009/09/11> + 10.620|date: 2009/09/14> + 10.640|date: 2009/09/15> + 10.640|date: 2009/09/16> + 10.900|date: 2009/09/17> + 10.740|date: 2009/09/18> + 10.770|date: 2009/09/21> + 10.940|date: 2009/09/22> + 10.750|date: 2009/09/23> + 10.540|date: 2009/09/24> + 10.380|date: 2009/09/25> + 10.430|date: 2009/09/28> + 10.720|date: 2009/09/29> + 10.670|date: 2009/09/30> + 10.750|date: 2009/10/01> + 10.430|date: 2009/10/02> + 10.580|date: 2009/10/05> + 10.370|date: 2009/10/06> + 10.400|date: 2009/10/07> + 10.360|date: 2009/10/08> + 10.310|date: 2009/10/09> + 10.470|date: 2009/10/12> + 10.750|date: 2009/10/13> + 11.010|date: 2009/10/14> + 11.160|date: 2009/10/15> + 11.050|date: 2009/10/16> + 11.110|date: 2009/10/19> + 11.290|date: 2009/10/20> + 10.990|date: 2009/10/21> + 10.680|date: 2009/10/22> + 10.770|date: 2009/10/23> + 10.400|date: 2009/10/26> + 10.370|date: 2009/10/27> + 10.410|date: 2009/10/28> + 10.300|date: 2009/11/05> + 10.810|date: 2009/11/06> + 11.260|date: 2009/11/09> + 11.410|date: 2009/11/10> + 11.250|date: 2009/11/11> + 11.320|date: 2009/11/12> + 11.230|date: 2009/11/13> + 11.180|date: 2009/11/16> + 11.410|date: 2009/11/17> + 11.280|date: 2009/11/18> + 11.250|date: 2009/11/19> + 12.000|date: 2009/11/20> + 12.040|date: 2009/11/23> + 12.010|date: 2009/11/24> + 12.100|date: 2009/11/25> + 11.810|date: 2009/11/27> + 11.990|date: 2009/11/30> + 11.950|date: 2009/12/01> + 11.840|date: 2009/12/02> + 11.780|date: 2009/12/03> + 11.800|date: 2009/12/04> + 11.700|date: 2009/12/07> + 11.550|date: 2009/12/08> + 11.280|date: 2009/12/09> + 11.760|date: 2009/12/10> + 11.860|date: 2009/12/11> + 11.660|date: 2009/12/14> + 11.820|date: 2009/12/15> + 11.890|date: 2009/12/16> + 11.800|date: 2009/12/17> + 11.750|date: 2009/12/18> + 11.890|date: 2009/12/21> + 12.170|date: 2009/12/22> + 12.350|date: 2009/12/23> + 12.270|date: 2009/12/24> + 12.150|date: 2009/12/28> + 12.250|date: 2009/12/29> + 12.260|date: 2009/12/30> + 12.310|date: 2009/12/31> + 12.210|date: 2010/01/04> + 12.620|date: 2010/01/05> + 12.540|date: 2010/01/06> + 12.610|date: 2010/01/07> + 12.700|date: 2010/01/08> + 12.730|date: 2010/01/11> + 12.790|date: 2010/01/12> + 12.690|date: 2010/01/13> + 12.880|date: 2010/01/14> + 12.990|date: 2010/01/15> + 12.630|date: 2010/01/19> + 12.920|date: 2010/01/20> + 13.080|date: 2010/01/21> + 12.680|date: 2010/01/22> + 12.440|date: 2010/01/25> + 12.260|date: 2010/01/26> + 12.420|date: 2010/01/27> + 12.420|date: 2010/01/28> + 12.080|date: 2010/01/29> + 12.090|date: 2010/02/01> + 12.240|date: 2010/02/02> + 12.310|date: 2010/02/03> + 12.070|date: 2010/02/04> + 11.510|date: 2010/02/05> + 11.330|date: 2010/02/08> + 11.410|date: 2010/02/09> + 11.430|date: 2010/02/10> + 11.360|date: 2010/02/11> + 11.470|date: 2010/02/12> + 11.540|date: 2010/02/16> + 11.720|date: 2010/02/17> + 11.790|date: 2010/02/18> + 11.640|date: 2010/02/19> + 11.660|date: 2010/02/22> + 11.700|date: 2010/02/23> + 11.400|date: 2010/02/24> + 11.210|date: 2010/02/25> + 11.200|date: 2010/02/26> + 11.330|date: 2010/03/01> + 11.510|date: 2010/03/02> + 11.550|date: 2010/03/03> + 11.870|date: 2010/03/04> + 12.050|date: 2010/03/05> + 12.200|date: 2010/03/08> + 12.160|date: 2010/03/09> + 12.270|date: 2010/03/10> + 12.180|date: 2010/03/11> + 12.290|date: 2010/03/12> + 12.340|date: 2010/03/15> + 12.540|date: 2010/03/16> + 12.510|date: 2010/03/17> + 12.400|date: 2010/03/18> + 12.450|date: 2010/03/19> + 12.220|date: 2010/03/22> + 12.260|date: 2010/03/23> + 12.270|date: 2010/03/24> + 12.150|date: 2010/03/25> + 11.770|date: 2010/03/26> + 11.900|date: 2010/03/29> + 11.840|date: 2010/03/30> + 11.890|date: 2010/03/31> + 11.820|date: 2010/04/01> + 11.880|date: 2010/04/05> + 11.680|date: 2010/04/06> + 11.910|date: 2010/04/07> + 12.030|date: 2010/04/08> + 12.160|date: 2010/04/09> + 11.870|date: 2010/04/12> + 11.840|date: 2010/04/13> + 11.835|date: 2010/04/14> + 11.980|date: 2010/04/15> + 11.900|date: 2010/04/16> + 11.210|date: 2010/04/19> + 11.400|date: 2010/04/20> + 11.510|date: 2010/04/21> + 11.380|date: 2010/04/22> + 11.120|date: 2010/04/23> + 10.460|date: 2010/04/26> + 10.350|date: 2010/04/27> + 9.980|date: 2010/04/28> + 9.920|date: 2010/04/29> + 9.870|date: 2010/04/30> + 9.820|date: 2010/05/03> + 9.550|date: 2010/05/04> + 9.280|date: 2010/05/05> + 9.630|date: 2010/05/06> + 9.280|date: 2010/05/07> + 9.920|date: 2010/05/10> + 9.420|date: 2010/05/11> + 9.580|date: 2010/05/12> + 9.480|date: 2010/05/13> + 9.100|date: 2010/05/14> + 8.940|date: 2010/05/17> + 8.890|date: 2010/05/18> + 8.830|date: 2010/05/19> + 8.660|date: 2010/05/20> + 8.270|date: 2010/05/21> + 8.540|date: 2010/05/24> + 8.400|date: 2010/05/25> + 8.420|date: 2010/05/26> + 8.480|date: 2010/05/27> + 8.480|date: 2010/05/28> + 8.580|date: 2010/06/01> + 8.340|date: 2010/06/02> + 8.140|date: 2010/06/03> + 8.290|date: 2010/06/04> + 8.150|date: 2010/06/07> + 7.900|date: 2010/06/08> + 7.710|date: 2010/06/09> + 7.820|date: 2010/06/10> + 7.830|date: 2010/06/11> + 8.010|date: 2010/06/14> + 8.110|date: 2010/06/15> + 8.080|date: 2010/06/16> + 8.180|date: 2010/06/17> + 8.170|date: 2010/06/18> + 8.200|date: 2010/06/21> + 8.150|date: 2010/06/22> + 8.070|date: 2010/06/23> + 7.830|date: 2010/06/24> + 7.800|date: 2010/06/25> + 7.930|date: 2010/06/28> + 7.960|date: 2010/06/29> + 7.680|date: 2010/06/30> + 7.590|date: 2010/07/01> + 7.470|date: 2010/07/02> + 7.530|date: 2010/07/06> + 7.650|date: 2010/07/07> + 8.160|date: 2010/07/08> + 8.050|date: 2010/07/09> + 8.110|date: 2010/07/12> + 8.390|date: 2010/07/13> + 8.260|date: 2010/07/14> + 8.310|date: 2010/07/15> + 8.720|date: 2010/07/16> + 8.510|date: 2010/07/19> + 8.480|date: 2010/07/20> + 8.580|date: 2010/07/21> + 8.410|date: 2010/07/22> + 8.460|date: 2010/07/23> + 8.750|date: 2010/07/26> + 8.790|date: 2010/07/27> + 8.740|date: 2010/07/28> + 8.490|date: 2010/07/29> + 8.360|date: 2010/07/30> + 8.890|date: 2010/08/02> + 8.880|date: 2010/08/03> + 8.700|date: 2010/08/04> + 8.620|date: 2010/08/05> + 8.500|date: 2010/08/06> + 8.680|date: 2010/08/09> + 9.040|date: 2010/08/10> + 8.710|date: 2010/08/11> + 8.530|date: 2010/08/12> + 8.550|date: 2010/08/13> + 8.610|date: 2010/08/16> + 8.930|date: 2010/08/17> + 9.540|date: 2010/08/19> + 9.260|date: 2010/08/20> high |ticker: KG> => 10.540|date: 2009/08/21> + 10.520|date: 2009/08/24> + 10.500|date: 2009/08/25> + 10.500|date: 2009/08/26> + 10.780|date: 2009/08/27> + 10.610|date: 2009/08/28> + 10.540|date: 2009/08/31> + 10.690|date: 2009/09/01> + 10.360|date: 2009/09/02> + 10.300|date: 2009/09/03> + 10.410|date: 2009/09/04> + 10.650|date: 2009/09/09> + 10.730|date: 2009/09/10> + 10.760|date: 2009/09/11> + 10.750|date: 2009/09/14> + 10.750|date: 2009/09/15> + 10.970|date: 2009/09/16> + 10.940|date: 2009/09/17> + 10.950|date: 2009/09/18> + 10.960|date: 2009/09/21> + 10.950|date: 2009/09/22> + 10.750|date: 2009/09/23> + 10.600|date: 2009/09/24> + 10.520|date: 2009/09/25> + 10.770|date: 2009/09/28> + 10.840|date: 2009/09/29> + 10.800|date: 2009/09/30> + 10.750|date: 2009/10/01> + 10.560|date: 2009/10/02> + 10.620|date: 2009/10/05> + 10.520|date: 2009/10/06> + 10.450|date: 2009/10/07> + 10.520|date: 2009/10/08> + 10.580|date: 2009/10/09> + 10.810|date: 2009/10/12> + 10.990|date: 2009/10/13> + 11.360|date: 2009/10/14> + 11.360|date: 2009/10/15> + 11.180|date: 2009/10/16> + 11.280|date: 2009/10/19> + 11.290|date: 2009/10/20> + 11.050|date: 2009/10/21> + 10.800|date: 2009/10/22> + 10.770|date: 2009/10/23> + 10.720|date: 2009/10/26> + 10.530|date: 2009/10/27> + 10.410|date: 2009/10/28> + 10.800|date: 2009/11/05> + 11.480|date: 2009/11/06> + 11.450|date: 2009/11/09> + 11.410|date: 2009/11/10> + 11.390|date: 2009/11/11> + 11.430|date: 2009/11/12> + 11.335|date: 2009/11/13> + 11.530|date: 2009/11/16> + 11.440|date: 2009/11/17> + 11.330|date: 2009/11/18> + 11.910|date: 2009/11/19> + 12.000|date: 2009/11/20> + 12.190|date: 2009/11/23> + 12.140|date: 2009/11/24> + 12.130|date: 2009/11/25> + 12.030|date: 2009/11/27> + 12.100|date: 2009/11/30> + 11.975|date: 2009/12/01> + 11.990|date: 2009/12/02> + 11.940|date: 2009/12/03> + 11.960|date: 2009/12/04> + 11.700|date: 2009/12/07> + 11.560|date: 2009/12/08> + 11.800|date: 2009/12/09> + 12.030|date: 2009/12/10> + 11.980|date: 2009/12/11> + 11.890|date: 2009/12/14> + 11.940|date: 2009/12/15> + 12.050|date: 2009/12/16> + 11.900|date: 2009/12/17> + 11.910|date: 2009/12/18> + 12.250|date: 2009/12/21> + 12.290|date: 2009/12/22> + 12.400|date: 2009/12/23> + 12.270|date: 2009/12/24> + 12.225|date: 2009/12/28> + 12.430|date: 2009/12/29> + 12.350|date: 2009/12/30> + 12.450|date: 2009/12/31> + 12.710|date: 2010/01/04> + 12.710|date: 2010/01/05> + 12.790|date: 2010/01/06> + 12.880|date: 2010/01/07> + 12.810|date: 2010/01/08> + 12.870|date: 2010/01/11> + 12.800|date: 2010/01/12> + 12.930|date: 2010/01/13> + 13.020|date: 2010/01/14> + 13.120|date: 2010/01/15> + 13.120|date: 2010/01/19> + 13.200|date: 2010/01/20> + 13.150|date: 2010/01/21> + 12.750|date: 2010/01/22> + 12.520|date: 2010/01/25> + 12.480|date: 2010/01/26> + 12.420|date: 2010/01/27> + 12.450|date: 2010/01/28> + 12.235|date: 2010/01/29> + 12.250|date: 2010/02/01> + 12.420|date: 2010/02/02> + 12.330|date: 2010/02/03> + 12.070|date: 2010/02/04> + 11.540|date: 2010/02/05> + 11.380|date: 2010/02/08> + 11.550|date: 2010/02/09> + 11.500|date: 2010/02/10> + 11.570|date: 2010/02/11> + 11.520|date: 2010/02/12> + 11.700|date: 2010/02/16> + 11.790|date: 2010/02/17> + 11.840|date: 2010/02/18> + 11.730|date: 2010/02/19> + 11.780|date: 2010/02/22> + 11.720|date: 2010/02/23> + 11.610|date: 2010/02/24> + 11.370|date: 2010/02/25> + 11.320|date: 2010/02/26> + 11.510|date: 2010/03/01> + 11.630|date: 2010/03/02> + 11.760|date: 2010/03/03> + 12.010|date: 2010/03/04> + 12.270|date: 2010/03/05> + 12.240|date: 2010/03/08> + 12.290|date: 2010/03/09> + 12.430|date: 2010/03/10> + 12.290|date: 2010/03/11> + 12.500|date: 2010/03/12> + 12.540|date: 2010/03/15> + 12.610|date: 2010/03/16> + 12.540|date: 2010/03/17> + 12.490|date: 2010/03/18> + 12.530|date: 2010/03/19> + 12.330|date: 2010/03/22> + 12.290|date: 2010/03/23> + 12.280|date: 2010/03/24> + 12.180|date: 2010/03/25> + 11.910|date: 2010/03/26> + 11.910|date: 2010/03/29> + 11.920|date: 2010/03/30> + 11.900|date: 2010/03/31> + 12.250|date: 2010/04/01> + 12.050|date: 2010/04/05> + 12.130|date: 2010/04/06> + 12.180|date: 2010/04/07> + 12.150|date: 2010/04/08> + 12.230|date: 2010/04/09> + 11.945|date: 2010/04/12> + 11.890|date: 2010/04/13> + 12.070|date: 2010/04/14> + 12.030|date: 2010/04/15> + 11.930|date: 2010/04/16> + 11.450|date: 2010/04/19> + 11.540|date: 2010/04/20> + 11.570|date: 2010/04/21> + 11.380|date: 2010/04/22> + 11.120|date: 2010/04/23> + 10.700|date: 2010/04/26> + 10.410|date: 2010/04/27> + 10.090|date: 2010/04/28> + 10.030|date: 2010/04/29> + 10.010|date: 2010/04/30> + 9.860|date: 2010/05/03> + 9.640|date: 2010/05/04> + 9.780|date: 2010/05/05> + 9.630|date: 2010/05/06> + 9.880|date: 2010/05/07> + 9.990|date: 2010/05/10> + 9.710|date: 2010/05/11> + 9.700|date: 2010/05/12> + 9.550|date: 2010/05/13> + 9.160|date: 2010/05/14> + 9.020|date: 2010/05/17> + 9.050|date: 2010/05/18> + 9.000|date: 2010/05/19> + 8.720|date: 2010/05/20> + 8.680|date: 2010/05/21> + 8.750|date: 2010/05/24> + 8.470|date: 2010/05/25> + 8.530|date: 2010/05/26> + 8.550|date: 2010/05/27> + 8.820|date: 2010/05/28> + 8.640|date: 2010/06/01> + 8.420|date: 2010/06/02> + 8.520|date: 2010/06/03> + 8.390|date: 2010/06/04> + 8.150|date: 2010/06/07> + 7.930|date: 2010/06/08> + 7.910|date: 2010/06/09> + 7.940|date: 2010/06/10> + 8.040|date: 2010/06/11> + 8.130|date: 2010/06/14> + 8.190|date: 2010/06/15> + 8.280|date: 2010/06/16> + 8.280|date: 2010/06/17> + 8.220|date: 2010/06/18> + 8.310|date: 2010/06/21> + 8.295|date: 2010/06/22> + 8.170|date: 2010/06/23> + 7.860|date: 2010/06/24> + 7.970|date: 2010/06/25> + 8.080|date: 2010/06/28> + 8.010|date: 2010/06/29> + 7.785|date: 2010/06/30> + 7.600|date: 2010/07/01> + 7.480|date: 2010/07/02> + 7.890|date: 2010/07/06> + 8.120|date: 2010/07/07> + 8.170|date: 2010/07/08> + 8.160|date: 2010/07/09> + 8.360|date: 2010/07/12> + 8.390|date: 2010/07/13> + 8.360|date: 2010/07/14> + 8.780|date: 2010/07/15> + 8.760|date: 2010/07/16> + 8.750|date: 2010/07/19> + 8.570|date: 2010/07/20> + 8.600|date: 2010/07/21> + 8.600|date: 2010/07/22> + 8.810|date: 2010/07/23> + 8.820|date: 2010/07/26> + 8.880|date: 2010/07/27> + 8.820|date: 2010/07/28> + 8.550|date: 2010/07/29> + 8.860|date: 2010/07/30> + 8.945|date: 2010/08/02> + 8.950|date: 2010/08/03> + 8.800|date: 2010/08/04> + 8.710|date: 2010/08/05> + 8.820|date: 2010/08/06> + 9.290|date: 2010/08/09> + 9.170|date: 2010/08/10> + 8.910|date: 2010/08/11> + 8.840|date: 2010/08/12> + 8.610|date: 2010/08/13> + 8.990|date: 2010/08/16> + 8.970|date: 2010/08/17> + 9.650|date: 2010/08/19> + 9.330|date: 2010/08/20> low |ticker: KG> => 10.180|date: 2009/08/21> + 10.280|date: 2009/08/24> + 10.300|date: 2009/08/25> + 10.350|date: 2009/08/26> + 10.020|date: 2009/08/27> + 10.360|date: 2009/08/28> + 10.260|date: 2009/08/31> + 10.180|date: 2009/09/01> + 10.150|date: 2009/09/02> + 10.120|date: 2009/09/03> + 10.130|date: 2009/09/04> + 10.430|date: 2009/09/09> + 10.450|date: 2009/09/10> + 10.540|date: 2009/09/11> + 10.550|date: 2009/09/14> + 10.540|date: 2009/09/15> + 10.480|date: 2009/09/16> + 10.550|date: 2009/09/17> + 10.600|date: 2009/09/18> + 10.580|date: 2009/09/21> + 10.640|date: 2009/09/22> + 10.530|date: 2009/09/23> + 10.390|date: 2009/09/24> + 10.320|date: 2009/09/25> + 10.430|date: 2009/09/28> + 10.650|date: 2009/09/29> + 10.580|date: 2009/09/30> + 10.430|date: 2009/10/01> + 10.350|date: 2009/10/02> + 10.250|date: 2009/10/05> + 10.230|date: 2009/10/06> + 10.180|date: 2009/10/07> + 10.290|date: 2009/10/08> + 10.280|date: 2009/10/09> + 10.470|date: 2009/10/12> + 10.680|date: 2009/10/13> + 10.950|date: 2009/10/14> + 11.020|date: 2009/10/15> + 10.980|date: 2009/10/16> + 11.000|date: 2009/10/19> + 10.910|date: 2009/10/20> + 10.730|date: 2009/10/21> + 10.550|date: 2009/10/22> + 10.330|date: 2009/10/23> + 10.240|date: 2009/10/26> + 10.290|date: 2009/10/27> + 9.940|date: 2009/10/28> + 10.300|date: 2009/11/05> + 10.740|date: 2009/11/06> + 11.000|date: 2009/11/09> + 11.170|date: 2009/11/10> + 11.185|date: 2009/11/11> + 11.190|date: 2009/11/12> + 11.120|date: 2009/11/13> + 11.180|date: 2009/11/16> + 11.210|date: 2009/11/17> + 11.100|date: 2009/11/18> + 11.200|date: 2009/11/19> + 11.780|date: 2009/11/20> + 11.870|date: 2009/11/23> + 11.840|date: 2009/11/24> + 11.940|date: 2009/11/25> + 11.750|date: 2009/11/27> + 11.780|date: 2009/11/30> + 11.780|date: 2009/12/01> + 11.690|date: 2009/12/02> + 11.670|date: 2009/12/03> + 11.620|date: 2009/12/04> + 11.460|date: 2009/12/07> + 11.250|date: 2009/12/08> + 11.210|date: 2009/12/09> + 11.750|date: 2009/12/10> + 11.590|date: 2009/12/11> + 11.580|date: 2009/12/14> + 11.700|date: 2009/12/15> + 11.780|date: 2009/12/16> + 11.560|date: 2009/12/17> + 11.720|date: 2009/12/18> + 11.870|date: 2009/12/21> + 12.130|date: 2009/12/22> + 12.190|date: 2009/12/23> + 12.100|date: 2009/12/24> + 12.050|date: 2009/12/28> + 12.210|date: 2009/12/29> + 12.180|date: 2009/12/30> + 12.230|date: 2009/12/31> + 12.190|date: 2010/01/04> + 12.410|date: 2010/01/05> + 12.480|date: 2010/01/06> + 12.600|date: 2010/01/07> + 12.560|date: 2010/01/08> + 12.700|date: 2010/01/11> + 12.560|date: 2010/01/12> + 12.590|date: 2010/01/13> + 12.850|date: 2010/01/14> + 12.640|date: 2010/01/15> + 12.630|date: 2010/01/19> + 12.920|date: 2010/01/20> + 12.600|date: 2010/01/21> + 12.300|date: 2010/01/22> + 12.310|date: 2010/01/25> + 12.260|date: 2010/01/26> + 12.180|date: 2010/01/27> + 12.050|date: 2010/01/28> + 11.950|date: 2010/01/29> + 12.040|date: 2010/02/01> + 12.120|date: 2010/02/02> + 12.110|date: 2010/02/03> + 11.570|date: 2010/02/04> + 11.080|date: 2010/02/05> + 11.190|date: 2010/02/08> + 11.280|date: 2010/02/09> + 11.270|date: 2010/02/10> + 11.290|date: 2010/02/11> + 11.320|date: 2010/02/12> + 11.420|date: 2010/02/16> + 11.630|date: 2010/02/17> + 11.640|date: 2010/02/18> + 11.610|date: 2010/02/19> + 11.560|date: 2010/02/22> + 11.400|date: 2010/02/23> + 11.400|date: 2010/02/24> + 10.450|date: 2010/02/25> + 11.030|date: 2010/02/26> + 11.250|date: 2010/03/01> + 11.370|date: 2010/03/02> + 11.510|date: 2010/03/03> + 11.740|date: 2010/03/04> + 11.880|date: 2010/03/05> + 12.070|date: 2010/03/08> + 11.980|date: 2010/03/09> + 12.171|date: 2010/03/10> + 12.140|date: 2010/03/11> + 12.170|date: 2010/03/12> + 12.290|date: 2010/03/15> + 12.430|date: 2010/03/16> + 12.370|date: 2010/03/17> + 12.270|date: 2010/03/18> + 12.200|date: 2010/03/19> + 12.170|date: 2010/03/22> + 12.160|date: 2010/03/23> + 12.050|date: 2010/03/24> + 11.770|date: 2010/03/25> + 11.650|date: 2010/03/26> + 11.770|date: 2010/03/29> + 11.710|date: 2010/03/30> + 11.750|date: 2010/03/31> + 11.030|date: 2010/04/01> + 11.680|date: 2010/04/05> + 11.680|date: 2010/04/06> + 11.840|date: 2010/04/07> + 11.970|date: 2010/04/08> + 11.770|date: 2010/04/09> + 11.800|date: 2010/04/12> + 11.630|date: 2010/04/13> + 11.770|date: 2010/04/14> + 11.860|date: 2010/04/15> + 11.490|date: 2010/04/16> + 11.190|date: 2010/04/19> + 11.270|date: 2010/04/20> + 11.280|date: 2010/04/21> + 11.000|date: 2010/04/22> + 10.170|date: 2010/04/23> + 10.420|date: 2010/04/26> + 9.900|date: 2010/04/27> + 9.770|date: 2010/04/28> + 9.730|date: 2010/04/29> + 9.770|date: 2010/04/30> + 9.430|date: 2010/05/03> + 9.430|date: 2010/05/04> + 9.050|date: 2010/05/05> + 8.870|date: 2010/05/06> + 9.220|date: 2010/05/07> + 9.470|date: 2010/05/10> + 9.340|date: 2010/05/11> + 9.530|date: 2010/05/12> + 9.210|date: 2010/05/13> + 8.820|date: 2010/05/14> + 8.610|date: 2010/05/17> + 8.830|date: 2010/05/18> + 8.800|date: 2010/05/19> + 8.420|date: 2010/05/20> + 8.200|date: 2010/05/21> + 8.490|date: 2010/05/24> + 8.160|date: 2010/05/25> + 8.270|date: 2010/05/26> + 8.340|date: 2010/05/27> + 8.450|date: 2010/05/28> + 8.320|date: 2010/06/01> + 8.060|date: 2010/06/02> + 8.090|date: 2010/06/03> + 8.010|date: 2010/06/04> + 7.850|date: 2010/06/07> + 7.560|date: 2010/06/08> + 7.640|date: 2010/06/09> + 7.700|date: 2010/06/10> + 7.830|date: 2010/06/11> + 7.875|date: 2010/06/14> + 7.940|date: 2010/06/15> + 8.070|date: 2010/06/16> + 8.060|date: 2010/06/17> + 8.050|date: 2010/06/18> + 8.110|date: 2010/06/21> + 8.040|date: 2010/06/22> + 7.880|date: 2010/06/23> + 7.700|date: 2010/06/24> + 7.780|date: 2010/06/25> + 7.860|date: 2010/06/28> + 7.610|date: 2010/06/29> + 7.560|date: 2010/06/30> + 7.180|date: 2010/07/01> + 7.320|date: 2010/07/02> + 7.470|date: 2010/07/06> + 7.605|date: 2010/07/07> + 7.990|date: 2010/07/08> + 7.950|date: 2010/07/09> + 8.110|date: 2010/07/12> + 8.250|date: 2010/07/13> + 8.040|date: 2010/07/14> + 8.300|date: 2010/07/15> + 8.300|date: 2010/07/16> + 8.490|date: 2010/07/19> + 8.410|date: 2010/07/20> + 8.340|date: 2010/07/21> + 8.380|date: 2010/07/22> + 8.430|date: 2010/07/23> + 8.650|date: 2010/07/26> + 8.670|date: 2010/07/27> + 8.420|date: 2010/07/28> + 8.220|date: 2010/07/29> + 8.320|date: 2010/07/30> + 8.650|date: 2010/08/02> + 8.680|date: 2010/08/03> + 8.640|date: 2010/08/04> + 8.530|date: 2010/08/05> + 8.410|date: 2010/08/06> + 8.520|date: 2010/08/09> + 8.890|date: 2010/08/10> + 8.590|date: 2010/08/11> + 8.510|date: 2010/08/12> + 8.440|date: 2010/08/13> + 8.550|date: 2010/08/16> + 8.780|date: 2010/08/17> + 9.320|date: 2010/08/19> + 9.170|date: 2010/08/20> close |ticker: KG> => 10.500|date: 2009/08/21> + 10.370|date: 2009/08/24> + 10.440|date: 2009/08/25> + 10.410|date: 2009/08/26> + 10.550|date: 2009/08/27> + 10.410|date: 2009/08/28> + 10.380|date: 2009/08/31> + 10.250|date: 2009/09/01> + 10.280|date: 2009/09/02> + 10.260|date: 2009/09/03> + 10.250|date: 2009/09/04> + 10.500|date: 2009/09/09> + 10.700|date: 2009/09/10> + 10.630|date: 2009/09/11> + 10.620|date: 2009/09/14> + 10.620|date: 2009/09/15> + 10.930|date: 2009/09/16> + 10.610|date: 2009/09/17> + 10.810|date: 2009/09/18> + 10.950|date: 2009/09/21> + 10.710|date: 2009/09/22> + 10.540|date: 2009/09/23> + 10.410|date: 2009/09/24> + 10.450|date: 2009/09/25> + 10.670|date: 2009/09/28> + 10.680|date: 2009/09/29> + 10.770|date: 2009/09/30> + 10.450|date: 2009/10/01> + 10.540|date: 2009/10/02> + 10.330|date: 2009/10/05> + 10.430|date: 2009/10/06> + 10.260|date: 2009/10/07> + 10.340|date: 2009/10/08> + 10.460|date: 2009/10/09> + 10.780|date: 2009/10/12> + 10.870|date: 2009/10/13> + 11.280|date: 2009/10/14> + 11.170|date: 2009/10/15> + 11.060|date: 2009/10/16> + 11.210|date: 2009/10/19> + 10.940|date: 2009/10/20> + 10.740|date: 2009/10/21> + 10.750|date: 2009/10/22> + 10.380|date: 2009/10/23> + 10.330|date: 2009/10/26> + 10.410|date: 2009/10/27> + 9.970|date: 2009/10/28> + 10.740|date: 2009/11/05> + 11.210|date: 2009/11/06> + 11.420|date: 2009/11/09> + 11.220|date: 2009/11/10> + 11.340|date: 2009/11/11> + 11.190|date: 2009/11/12> + 11.140|date: 2009/11/13> + 11.450|date: 2009/11/16> + 11.290|date: 2009/11/17> + 11.190|date: 2009/11/18> + 11.760|date: 2009/11/19> + 11.800|date: 2009/11/20> + 12.060|date: 2009/11/23> + 12.080|date: 2009/11/24> + 12.080|date: 2009/11/25> + 11.950|date: 2009/11/27> + 11.830|date: 2009/11/30> + 11.890|date: 2009/12/01> + 11.770|date: 2009/12/02> + 11.670|date: 2009/12/03> + 11.720|date: 2009/12/04> + 11.520|date: 2009/12/07> + 11.300|date: 2009/12/08> + 11.720|date: 2009/12/09> + 11.850|date: 2009/12/10> + 11.610|date: 2009/12/11> + 11.840|date: 2009/12/14> + 11.870|date: 2009/12/15> + 11.870|date: 2009/12/16> + 11.680|date: 2009/12/17> + 11.890|date: 2009/12/18> + 12.160|date: 2009/12/21> + 12.280|date: 2009/12/22> + 12.240|date: 2009/12/23> + 12.140|date: 2009/12/24> + 12.210|date: 2009/12/28> + 12.310|date: 2009/12/29> + 12.310|date: 2009/12/30> + 12.270|date: 2009/12/31> + 12.660|date: 2010/01/04> + 12.540|date: 2010/01/05> + 12.680|date: 2010/01/06> + 12.730|date: 2010/01/07> + 12.630|date: 2010/01/08> + 12.820|date: 2010/01/11> + 12.680|date: 2010/01/12> + 12.890|date: 2010/01/13> + 12.970|date: 2010/01/14> + 12.680|date: 2010/01/15> + 13.010|date: 2010/01/19> + 13.080|date: 2010/01/20> + 12.680|date: 2010/01/21> + 12.330|date: 2010/01/22> + 12.350|date: 2010/01/25> + 12.460|date: 2010/01/26> + 12.410|date: 2010/01/27> + 12.060|date: 2010/01/28> + 12.010|date: 2010/01/29> + 12.250|date: 2010/02/01> + 12.340|date: 2010/02/02> + 12.130|date: 2010/02/03> + 11.570|date: 2010/02/04> + 11.350|date: 2010/02/05> + 11.300|date: 2010/02/08> + 11.440|date: 2010/02/09> + 11.400|date: 2010/02/10> + 11.510|date: 2010/02/11> + 11.500|date: 2010/02/12> + 11.700|date: 2010/02/16> + 11.720|date: 2010/02/17> + 11.660|date: 2010/02/18> + 11.660|date: 2010/02/19> + 11.690|date: 2010/02/22> + 11.400|date: 2010/02/23> + 11.560|date: 2010/02/24> + 11.170|date: 2010/02/25> + 11.250|date: 2010/02/26> + 11.470|date: 2010/03/01> + 11.510|date: 2010/03/02> + 11.710|date: 2010/03/03> + 11.940|date: 2010/03/04> + 12.180|date: 2010/03/05> + 12.110|date: 2010/03/08> + 12.290|date: 2010/03/09> + 12.220|date: 2010/03/10> + 12.260|date: 2010/03/11> + 12.360|date: 2010/03/12> + 12.540|date: 2010/03/15> + 12.500|date: 2010/03/16> + 12.440|date: 2010/03/17> + 12.400|date: 2010/03/18> + 12.220|date: 2010/03/19> + 12.250|date: 2010/03/22> + 12.270|date: 2010/03/23> + 12.110|date: 2010/03/24> + 11.770|date: 2010/03/25> + 11.830|date: 2010/03/26> + 11.850|date: 2010/03/29> + 11.900|date: 2010/03/30> + 11.760|date: 2010/03/31> + 11.840|date: 2010/04/01> + 11.760|date: 2010/04/05> + 11.980|date: 2010/04/06> + 12.100|date: 2010/04/07> + 12.140|date: 2010/04/08> + 11.900|date: 2010/04/09> + 11.840|date: 2010/04/12> + 11.840|date: 2010/04/13> + 12.040|date: 2010/04/14> + 11.890|date: 2010/04/15> + 11.570|date: 2010/04/16> + 11.420|date: 2010/04/19> + 11.500|date: 2010/04/20> + 11.420|date: 2010/04/21> + 11.100|date: 2010/04/22> + 10.440|date: 2010/04/23> + 10.420|date: 2010/04/26> + 9.910|date: 2010/04/27> + 9.880|date: 2010/04/28> + 9.850|date: 2010/04/29> + 9.800|date: 2010/04/30> + 9.710|date: 2010/05/03> + 9.470|date: 2010/05/04> + 9.640|date: 2010/05/05> + 9.260|date: 2010/05/06> + 9.590|date: 2010/05/07> + 9.530|date: 2010/05/10> + 9.580|date: 2010/05/11> + 9.580|date: 2010/05/12> + 9.260|date: 2010/05/13> + 8.950|date: 2010/05/14> + 8.820|date: 2010/05/17> + 8.840|date: 2010/05/18> + 8.840|date: 2010/05/19> + 8.470|date: 2010/05/20> + 8.560|date: 2010/05/21> + 8.600|date: 2010/05/24> + 8.350|date: 2010/05/25> + 8.320|date: 2010/05/26> + 8.470|date: 2010/05/27> + 8.670|date: 2010/05/28> + 8.320|date: 2010/06/01> + 8.140|date: 2010/06/02> + 8.480|date: 2010/06/03> + 8.050|date: 2010/06/04> + 7.900|date: 2010/06/07> + 7.660|date: 2010/06/08> + 7.740|date: 2010/06/09> + 7.880|date: 2010/06/10> + 7.980|date: 2010/06/11> + 8.060|date: 2010/06/14> + 8.120|date: 2010/06/15> + 8.190|date: 2010/06/16> + 8.180|date: 2010/06/17> + 8.140|date: 2010/06/18> + 8.110|date: 2010/06/21> + 8.110|date: 2010/06/22> + 7.900|date: 2010/06/23> + 7.810|date: 2010/06/24> + 7.920|date: 2010/06/25> + 8.030|date: 2010/06/28> + 7.660|date: 2010/06/29> + 7.590|date: 2010/06/30> + 7.460|date: 2010/07/01> + 7.420|date: 2010/07/02> + 7.580|date: 2010/07/06> + 8.090|date: 2010/07/07> + 8.010|date: 2010/07/08> + 8.130|date: 2010/07/09> + 8.270|date: 2010/07/12> + 8.260|date: 2010/07/13> + 8.330|date: 2010/07/14> + 8.770|date: 2010/07/15> + 8.370|date: 2010/07/16> + 8.590|date: 2010/07/19> + 8.550|date: 2010/07/20> + 8.360|date: 2010/07/21> + 8.500|date: 2010/07/22> + 8.720|date: 2010/07/23> + 8.750|date: 2010/07/26> + 8.770|date: 2010/07/27> + 8.450|date: 2010/07/28> + 8.430|date: 2010/07/29> + 8.760|date: 2010/07/30> + 8.920|date: 2010/08/02> + 8.690|date: 2010/08/03> + 8.670|date: 2010/08/04> + 8.580|date: 2010/08/05> + 8.790|date: 2010/08/06> + 9.180|date: 2010/08/09> + 9.060|date: 2010/08/10> + 8.690|date: 2010/08/11> + 8.600|date: 2010/08/12> + 8.580|date: 2010/08/13> + 8.840|date: 2010/08/16> + 8.780|date: 2010/08/17> + 9.340|date: 2010/08/19> + 9.240|date: 2010/08/20> volume |ticker: KG> => 43342.000|date: 2009/08/21> + 31618.000|date: 2009/08/24> + 42799.000|date: 2009/08/25> + 17215.000|date: 2009/08/26> + 88607.000|date: 2009/08/27> + 21883.000|date: 2009/08/28> + 46829.000|date: 2009/08/31> + 83608.000|date: 2009/09/01> + 29762.000|date: 2009/09/02> + 20443.000|date: 2009/09/03> + 17030.000|date: 2009/09/04> + 28720.000|date: 2009/09/09> + 26064.000|date: 2009/09/10> + 20858.000|date: 2009/09/11> + 18556.000|date: 2009/09/14> + 23054.000|date: 2009/09/15> + 53734.000|date: 2009/09/16> + 65246.000|date: 2009/09/17> + 35803.000|date: 2009/09/18> + 30004.000|date: 2009/09/21> + 46789.000|date: 2009/09/22> + 26050.000|date: 2009/09/23> + 24285.000|date: 2009/09/24> + 44070.000|date: 2009/09/25> + 30076.000|date: 2009/09/28> + 27245.000|date: 2009/09/29> + 31681.000|date: 2009/09/30> + 29694.000|date: 2009/10/01> + 30072.000|date: 2009/10/02> + 46577.000|date: 2009/10/05> + 35017.000|date: 2009/10/06> + 25754.000|date: 2009/10/07> + 57278.000|date: 2009/10/08> + 36351.000|date: 2009/10/09> + 44991.000|date: 2009/10/12> + 63512.000|date: 2009/10/13> + 76414.000|date: 2009/10/14> + 37203.000|date: 2009/10/15> + 40618.000|date: 2009/10/16> + 22852.000|date: 2009/10/19> + 27548.000|date: 2009/10/20> + 31496.000|date: 2009/10/21> + 22669.000|date: 2009/10/22> + 35756.000|date: 2009/10/23> + 25444.000|date: 2009/10/26> + 24509.000|date: 2009/10/27> + 27528.000|date: 2009/10/28> + 40261.000|date: 2009/11/05> + 71715.000|date: 2009/11/06> + 45222.000|date: 2009/11/09> + 35309.000|date: 2009/11/10> + 27278.000|date: 2009/11/11> + 27227.000|date: 2009/11/12> + 31552.000|date: 2009/11/13> + 20599.000|date: 2009/11/16> + 24869.000|date: 2009/11/17> + 24964.000|date: 2009/11/18> + 83884.000|date: 2009/11/19> + 40186.000|date: 2009/11/20> + 36849.000|date: 2009/11/23> + 21328.000|date: 2009/11/24> + 17879.000|date: 2009/11/25> + 8762.000|date: 2009/11/27> + 17925.000|date: 2009/11/30> + 27396.000|date: 2009/12/01> + 30753.000|date: 2009/12/02> + 21895.000|date: 2009/12/03> + 17789.000|date: 2009/12/04> + 25452.000|date: 2009/12/07> + 26104.000|date: 2009/12/08> + 42285.000|date: 2009/12/09> + 47749.000|date: 2009/12/10> + 50094.000|date: 2009/12/11> + 27419.000|date: 2009/12/14> + 23011.000|date: 2009/12/15> + 26382.000|date: 2009/12/16> + 16055.000|date: 2009/12/17> + 27383.000|date: 2009/12/18> + 29252.000|date: 2009/12/21> + 19700.000|date: 2009/12/22> + 15713.000|date: 2009/12/23> + 6881.000|date: 2009/12/24> + 21459.000|date: 2009/12/28> + 13009.000|date: 2009/12/29> + 9414.000|date: 2009/12/30> + 12932.000|date: 2009/12/31> + 35454.000|date: 2010/01/04> + 24095.000|date: 2010/01/05> + 33659.000|date: 2010/01/06> + 27333.000|date: 2010/01/07> + 27163.000|date: 2010/01/08> + 16228.000|date: 2010/01/11> + 24032.000|date: 2010/01/12> + 28124.000|date: 2010/01/13> + 22680.000|date: 2010/01/14> + 30176.000|date: 2010/01/15> + 41344.000|date: 2010/01/19> + 34040.000|date: 2010/01/20> + 36637.000|date: 2010/01/21> + 37618.000|date: 2010/01/22> + 19856.000|date: 2010/01/25> + 24149.000|date: 2010/01/26> + 23336.000|date: 2010/01/27> + 28185.000|date: 2010/01/28> + 26030.000|date: 2010/01/29> + 29919.000|date: 2010/02/01> + 38820.000|date: 2010/02/02> + 16551.000|date: 2010/02/03> + 33929.000|date: 2010/02/04> + 61140.000|date: 2010/02/05> + 47112.000|date: 2010/02/08> + 32000.000|date: 2010/02/09> + 26364.000|date: 2010/02/10> + 18653.000|date: 2010/02/11> + 20917.000|date: 2010/02/12> + 15196.000|date: 2010/02/16> + 16550.000|date: 2010/02/17> + 24822.000|date: 2010/02/18> + 32554.000|date: 2010/02/19> + 21363.000|date: 2010/02/22> + 14742.000|date: 2010/02/23> + 25292.000|date: 2010/02/24> + 111327.000|date: 2010/02/25> + 53584.000|date: 2010/02/26> + 38580.000|date: 2010/03/01> + 26486.000|date: 2010/03/02> + 36157.000|date: 2010/03/03> + 39242.000|date: 2010/03/04> + 52477.000|date: 2010/03/05> + 19418.000|date: 2010/03/08> + 37742.000|date: 2010/03/09> + 35855.000|date: 2010/03/10> + 32425.000|date: 2010/03/11> + 39193.000|date: 2010/03/12> + 22423.000|date: 2010/03/15> + 25649.000|date: 2010/03/16> + 27742.000|date: 2010/03/17> + 22579.000|date: 2010/03/18> + 27100.000|date: 2010/03/19> + 22689.000|date: 2010/03/22> + 29551.000|date: 2010/03/23> + 33852.000|date: 2010/03/24> + 62777.000|date: 2010/03/25> + 39718.000|date: 2010/03/26> + 20171.000|date: 2010/03/29> + 27509.000|date: 2010/03/30> + 25160.000|date: 2010/03/31> + 255721.000|date: 2010/04/01> + 45232.000|date: 2010/04/05> + 58696.000|date: 2010/04/06> + 67877.000|date: 2010/04/07> + 43273.000|date: 2010/04/08> + 61284.000|date: 2010/04/09> + 40678.000|date: 2010/04/12> + 35397.000|date: 2010/04/13> + 57322.000|date: 2010/04/14> + 57804.000|date: 2010/04/15> + 47104.000|date: 2010/04/16> + 65440.000|date: 2010/04/19> + 55783.000|date: 2010/04/20> + 47931.000|date: 2010/04/21> + 93423.000|date: 2010/04/22> + 206501.000|date: 2010/04/23> + 78537.000|date: 2010/04/26> + 99007.000|date: 2010/04/27> + 71188.000|date: 2010/04/28> + 56991.000|date: 2010/04/29> + 48746.000|date: 2010/04/30> + 66747.000|date: 2010/05/03> + 81077.000|date: 2010/05/04> + 144525.000|date: 2010/05/05> + 83444.000|date: 2010/05/06> + 138366.000|date: 2010/05/07> + 77210.000|date: 2010/05/10> + 70071.000|date: 2010/05/11> + 63231.000|date: 2010/05/12> + 108600.000|date: 2010/05/13> + 80601.000|date: 2010/05/14> + 101905.000|date: 2010/05/17> + 105836.000|date: 2010/05/18> + 95676.000|date: 2010/05/19> + 109478.000|date: 2010/05/20> + 80900.000|date: 2010/05/21> + 57451.000|date: 2010/05/24> + 111613.000|date: 2010/05/25> + 74974.000|date: 2010/05/26> + 51360.000|date: 2010/05/27> + 67307.000|date: 2010/05/28> + 54668.000|date: 2010/06/01> + 91103.000|date: 2010/06/02> + 81039.000|date: 2010/06/03> + 43975.000|date: 2010/06/04> + 64948.000|date: 2010/06/07> + 77688.000|date: 2010/06/08> + 54672.000|date: 2010/06/09> + 45501.000|date: 2010/06/10> + 35179.000|date: 2010/06/11> + 39922.000|date: 2010/06/14> + 31931.000|date: 2010/06/15> + 30879.000|date: 2010/06/16> + 18392.000|date: 2010/06/17> + 27114.000|date: 2010/06/18> + 32618.000|date: 2010/06/21> + 37613.000|date: 2010/06/22> + 47564.000|date: 2010/06/23> + 53141.000|date: 2010/06/24> + 40273.000|date: 2010/06/25> + 25750.000|date: 2010/06/28> + 76894.000|date: 2010/06/29> + 53218.000|date: 2010/06/30> + 54701.000|date: 2010/07/01> + 25827.000|date: 2010/07/02> + 45337.000|date: 2010/07/06> + 73953.000|date: 2010/07/07> + 55175.000|date: 2010/07/08> + 30600.000|date: 2010/07/09> + 47337.000|date: 2010/07/12> + 24692.000|date: 2010/07/13> + 53435.000|date: 2010/07/14> + 84396.000|date: 2010/07/15> + 53554.000|date: 2010/07/16> + 62056.000|date: 2010/07/19> + 43123.000|date: 2010/07/20> + 39515.000|date: 2010/07/21> + 30132.000|date: 2010/07/22> + 52658.000|date: 2010/07/23> + 29106.000|date: 2010/07/26> + 34957.000|date: 2010/07/27> + 26071.000|date: 2010/07/28> + 35957.000|date: 2010/07/29> + 50289.000|date: 2010/07/30> + 39544.000|date: 2010/08/02> + 31379.000|date: 2010/08/03> + 31116.000|date: 2010/08/04> + 37264.000|date: 2010/08/05> + 41897.000|date: 2010/08/06> + 69258.000|date: 2010/08/09> + 61192.000|date: 2010/08/10> + 34532.000|date: 2010/08/11> + 32800.000|date: 2010/08/12> + 20968.000|date: 2010/08/13> + 47920.000|date: 2010/08/16> + 42073.000|date: 2010/08/17> + 67756.000|date: 2010/08/19> + 19877.000|date: 2010/08/20> open |ticker: KIM> => 11.860|date: 2009/08/21> + 12.160|date: 2009/08/24> + 11.610|date: 2009/08/25> + 12.260|date: 2009/08/26> + 12.420|date: 2009/08/27> + 12.300|date: 2009/08/28> + 12.520|date: 2009/08/31> + 12.500|date: 2009/09/01> + 11.750|date: 2009/09/02> + 11.410|date: 2009/09/03> + 11.500|date: 2009/09/04> + 12.300|date: 2009/09/09> + 12.650|date: 2009/09/10> + 13.000|date: 2009/09/11> + 12.830|date: 2009/09/14> + 13.390|date: 2009/09/15> + 14.250|date: 2009/09/16> + 14.800|date: 2009/09/17> + 15.320|date: 2009/09/18> + 14.760|date: 2009/09/21> + 14.590|date: 2009/09/22> + 14.940|date: 2009/09/23> + 13.870|date: 2009/09/24> + 12.900|date: 2009/09/25> + 13.110|date: 2009/09/28> + 13.810|date: 2009/09/29> + 13.340|date: 2009/09/30> + 12.930|date: 2009/10/01> + 11.690|date: 2009/10/02> + 11.900|date: 2009/10/05> + 12.240|date: 2009/10/06> + 12.170|date: 2009/10/07> + 12.320|date: 2009/10/08> + 12.510|date: 2009/10/09> + 12.800|date: 2009/10/12> + 12.700|date: 2009/10/13> + 12.890|date: 2009/10/14> + 13.360|date: 2009/10/15> + 13.360|date: 2009/10/16> + 13.200|date: 2009/10/19> + 13.450|date: 2009/10/20> + 12.960|date: 2009/10/21> + 13.600|date: 2009/10/22> + 14.050|date: 2009/10/23> + 13.730|date: 2009/10/26> + 13.600|date: 2009/10/27> + 12.660|date: 2009/10/28> + 12.340|date: 2009/11/05> + 11.850|date: 2009/11/06> + 12.200|date: 2009/11/09> + 12.800|date: 2009/11/10> + 12.730|date: 2009/11/11> + 12.730|date: 2009/11/12> + 12.550|date: 2009/11/13> + 12.550|date: 2009/11/16> + 12.770|date: 2009/11/17> + 12.600|date: 2009/11/18> + 12.580|date: 2009/11/19> + 12.370|date: 2009/11/20> + 12.490|date: 2009/11/23> + 12.450|date: 2009/11/24> + 12.060|date: 2009/11/25> + 11.760|date: 2009/11/27> + 11.910|date: 2009/11/30> + 12.430|date: 2009/12/01> + 12.260|date: 2009/12/02> + 12.450|date: 2009/12/03> + 13.040|date: 2009/12/04> + 13.570|date: 2009/12/07> + 12.390|date: 2009/12/08> + 12.680|date: 2009/12/09> + 12.500|date: 2009/12/10> + 12.410|date: 2009/12/11> + 12.210|date: 2009/12/14> + 12.340|date: 2009/12/15> + 12.330|date: 2009/12/16> + 12.410|date: 2009/12/17> + 12.610|date: 2009/12/18> + 12.960|date: 2009/12/21> + 13.040|date: 2009/12/22> + 13.480|date: 2009/12/23> + 13.790|date: 2009/12/24> + 14.060|date: 2009/12/28> + 14.070|date: 2009/12/29> + 13.790|date: 2009/12/30> + 13.930|date: 2009/12/31> + 13.600|date: 2010/01/04> + 13.580|date: 2010/01/05> + 13.590|date: 2010/01/06> + 13.580|date: 2010/01/07> + 14.050|date: 2010/01/08> + 14.060|date: 2010/01/11> + 13.750|date: 2010/01/12> + 13.720|date: 2010/01/13> + 14.110|date: 2010/01/14> + 13.880|date: 2010/01/15> + 13.370|date: 2010/01/19> + 13.650|date: 2010/01/20> + 13.670|date: 2010/01/21> + 13.280|date: 2010/01/22> + 13.280|date: 2010/01/25> + 12.980|date: 2010/01/26> + 12.850|date: 2010/01/27> + 12.990|date: 2010/01/28> + 12.690|date: 2010/01/29> + 12.720|date: 2010/02/01> + 12.950|date: 2010/02/02> + 12.970|date: 2010/02/03> + 12.570|date: 2010/02/04> + 12.660|date: 2010/02/05> + 12.950|date: 2010/02/08> + 12.750|date: 2010/02/09> + 12.830|date: 2010/02/10> + 12.780|date: 2010/02/11> + 12.630|date: 2010/02/12> + 12.950|date: 2010/02/16> + 13.330|date: 2010/02/17> + 13.340|date: 2010/02/18> + 13.660|date: 2010/02/19> + 13.800|date: 2010/02/22> + 13.570|date: 2010/02/23> + 13.510|date: 2010/02/24> + 13.610|date: 2010/02/25> + 13.980|date: 2010/02/26> + 13.950|date: 2010/03/01> + 14.070|date: 2010/03/02> + 14.000|date: 2010/03/03> + 14.050|date: 2010/03/04> + 14.130|date: 2010/03/05> + 14.610|date: 2010/03/08> + 14.690|date: 2010/03/09> + 14.750|date: 2010/03/10> + 14.690|date: 2010/03/11> + 15.010|date: 2010/03/12> + 15.020|date: 2010/03/15> + 15.170|date: 2010/03/16> + 15.630|date: 2010/03/17> + 15.910|date: 2010/03/18> + 15.610|date: 2010/03/19> + 15.480|date: 2010/03/22> + 15.840|date: 2010/03/23> + 15.640|date: 2010/03/24> + 15.990|date: 2010/03/25> + 16.100|date: 2010/03/26> + 16.190|date: 2010/03/29> + 16.170|date: 2010/03/30> + 15.890|date: 2010/03/31> + 15.790|date: 2010/04/01> + 15.750|date: 2010/04/05> + 16.000|date: 2010/04/06> + 16.470|date: 2010/04/07> + 15.960|date: 2010/04/08> + 16.150|date: 2010/04/09> + 16.420|date: 2010/04/12> + 16.150|date: 2010/04/13> + 16.660|date: 2010/04/14> + 16.280|date: 2010/04/15> + 15.590|date: 2010/04/16> + 15.010|date: 2010/04/19> + 15.340|date: 2010/04/20> + 15.110|date: 2010/04/21> + 15.180|date: 2010/04/22> + 15.750|date: 2010/04/23> + 15.750|date: 2010/04/26> + 15.760|date: 2010/04/27> + 15.540|date: 2010/04/28> + 15.640|date: 2010/04/29> + 16.210|date: 2010/04/30> + 15.760|date: 2010/05/03> + 15.880|date: 2010/05/04> + 15.400|date: 2010/05/05> + 15.210|date: 2010/05/06> + 15.110|date: 2010/05/07> + 15.860|date: 2010/05/10> + 16.080|date: 2010/05/11> + 16.490|date: 2010/05/12> + 16.550|date: 2010/05/13> + 15.920|date: 2010/05/14> + 15.740|date: 2010/05/17> + 15.830|date: 2010/05/18> + 14.940|date: 2010/05/19> + 14.350|date: 2010/05/20> + 13.560|date: 2010/05/21> + 14.310|date: 2010/05/24> + 13.260|date: 2010/05/25> + 14.080|date: 2010/05/26> + 14.120|date: 2010/05/27> + 14.500|date: 2010/05/28> + 14.130|date: 2010/06/01> + 14.220|date: 2010/06/02> + 14.440|date: 2010/06/03> + 14.080|date: 2010/06/04> + 13.410|date: 2010/06/07> + 13.360|date: 2010/06/08> + 13.820|date: 2010/06/09> + 13.980|date: 2010/06/10> + 14.260|date: 2010/06/11> + 14.690|date: 2010/06/14> + 14.950|date: 2010/06/15> + 15.140|date: 2010/06/16> + 15.040|date: 2010/06/17> + 15.030|date: 2010/06/18> + 15.380|date: 2010/06/21> + 15.150|date: 2010/06/22> + 14.730|date: 2010/06/23> + 14.560|date: 2010/06/24> + 14.390|date: 2010/06/25> + 14.780|date: 2010/06/28> + 14.130|date: 2010/06/29> + 13.560|date: 2010/06/30> + 13.470|date: 2010/07/01> + 13.420|date: 2010/07/02> + 13.450|date: 2010/07/06> + 12.730|date: 2010/07/07> + 13.500|date: 2010/07/08> + 13.390|date: 2010/07/09> + 13.590|date: 2010/07/12> + 13.880|date: 2010/07/13> + 13.970|date: 2010/07/14> + 14.090|date: 2010/07/15> + 13.880|date: 2010/07/16> + 13.380|date: 2010/07/19> + 13.380|date: 2010/07/20> + 14.110|date: 2010/07/21> + 13.850|date: 2010/07/22> + 14.370|date: 2010/07/23> + 14.670|date: 2010/07/26> + 15.320|date: 2010/07/27> + 15.020|date: 2010/07/28> + 15.290|date: 2010/07/29> + 14.880|date: 2010/07/30> + 15.360|date: 2010/08/02> + 15.350|date: 2010/08/03> + 15.140|date: 2010/08/04> + 15.070|date: 2010/08/05> + 15.150|date: 2010/08/06> + 15.220|date: 2010/08/09> + 15.060|date: 2010/08/10> + 14.610|date: 2010/08/11> + 14.440|date: 2010/08/12> + 14.530|date: 2010/08/13> + 14.480|date: 2010/08/16> + 14.810|date: 2010/08/17> + 15.030|date: 2010/08/19> + 14.430|date: 2010/08/20> high |ticker: KIM> => 12.190|date: 2009/08/21> + 12.330|date: 2009/08/24> + 12.480|date: 2009/08/25> + 12.490|date: 2009/08/26> + 12.550|date: 2009/08/27> + 12.740|date: 2009/08/28> + 12.630|date: 2009/08/31> + 12.560|date: 2009/09/01> + 11.750|date: 2009/09/02> + 11.500|date: 2009/09/03> + 11.690|date: 2009/09/04> + 12.740|date: 2009/09/09> + 13.000|date: 2009/09/10> + 13.280|date: 2009/09/11> + 13.350|date: 2009/09/14> + 14.230|date: 2009/09/15> + 15.300|date: 2009/09/16> + 15.870|date: 2009/09/17> + 15.460|date: 2009/09/18> + 14.930|date: 2009/09/21> + 14.940|date: 2009/09/22> + 15.010|date: 2009/09/23> + 14.150|date: 2009/09/24> + 13.410|date: 2009/09/25> + 13.770|date: 2009/09/28> + 13.820|date: 2009/09/29> + 13.470|date: 2009/09/30> + 13.030|date: 2009/10/01> + 12.235|date: 2009/10/02> + 12.220|date: 2009/10/05> + 12.500|date: 2009/10/06> + 12.360|date: 2009/10/07> + 12.680|date: 2009/10/08> + 12.700|date: 2009/10/09> + 12.890|date: 2009/10/12> + 12.750|date: 2009/10/13> + 13.590|date: 2009/10/14> + 13.670|date: 2009/10/15> + 13.490|date: 2009/10/16> + 13.490|date: 2009/10/19> + 13.460|date: 2009/10/20> + 14.080|date: 2009/10/21> + 14.010|date: 2009/10/22> + 14.060|date: 2009/10/23> + 14.200|date: 2009/10/26> + 13.665|date: 2009/10/27> + 13.050|date: 2009/10/28> + 12.380|date: 2009/11/05> + 12.120|date: 2009/11/06> + 12.820|date: 2009/11/09> + 12.800|date: 2009/11/10> + 12.880|date: 2009/11/11> + 12.810|date: 2009/11/12> + 12.840|date: 2009/11/13> + 13.020|date: 2009/11/16> + 13.000|date: 2009/11/17> + 12.750|date: 2009/11/18> + 12.580|date: 2009/11/19> + 12.480|date: 2009/11/20> + 12.790|date: 2009/11/23> + 12.450|date: 2009/11/24> + 12.350|date: 2009/11/25> + 12.130|date: 2009/11/27> + 12.350|date: 2009/11/30> + 12.500|date: 2009/12/01> + 12.870|date: 2009/12/02> + 13.170|date: 2009/12/03> + 13.640|date: 2009/12/04> + 13.790|date: 2009/12/07> + 12.690|date: 2009/12/08> + 12.680|date: 2009/12/09> + 12.540|date: 2009/12/10> + 12.520|date: 2009/12/11> + 12.595|date: 2009/12/14> + 12.570|date: 2009/12/15> + 12.620|date: 2009/12/16> + 12.600|date: 2009/12/17> + 12.830|date: 2009/12/18> + 13.180|date: 2009/12/21> + 13.450|date: 2009/12/22> + 13.880|date: 2009/12/23> + 13.990|date: 2009/12/24> + 14.210|date: 2009/12/28> + 14.220|date: 2009/12/29> + 13.930|date: 2009/12/30> + 14.000|date: 2009/12/31> + 13.880|date: 2010/01/04> + 13.720|date: 2010/01/05> + 13.760|date: 2010/01/06> + 14.140|date: 2010/01/07> + 14.180|date: 2010/01/08> + 14.170|date: 2010/01/11> + 14.060|date: 2010/01/12> + 14.390|date: 2010/01/13> + 14.190|date: 2010/01/14> + 13.990|date: 2010/01/15> + 13.860|date: 2010/01/19> + 13.670|date: 2010/01/20> + 13.750|date: 2010/01/21> + 13.530|date: 2010/01/22> + 13.280|date: 2010/01/25> + 13.100|date: 2010/01/26> + 12.900|date: 2010/01/27> + 12.990|date: 2010/01/28> + 12.840|date: 2010/01/29> + 12.930|date: 2010/02/01> + 13.090|date: 2010/02/02> + 13.070|date: 2010/02/03> + 12.910|date: 2010/02/04> + 13.190|date: 2010/02/05> + 13.110|date: 2010/02/08> + 12.890|date: 2010/02/09> + 13.000|date: 2010/02/10> + 12.850|date: 2010/02/11> + 12.840|date: 2010/02/12> + 13.260|date: 2010/02/16> + 13.570|date: 2010/02/17> + 13.860|date: 2010/02/18> + 13.790|date: 2010/02/19> + 13.800|date: 2010/02/22> + 13.680|date: 2010/02/23> + 13.800|date: 2010/02/24> + 14.010|date: 2010/02/25> + 14.090|date: 2010/02/26> + 14.100|date: 2010/03/01> + 14.120|date: 2010/03/02> + 14.140|date: 2010/03/03> + 14.090|date: 2010/03/04> + 14.660|date: 2010/03/05> + 14.850|date: 2010/03/08> + 14.930|date: 2010/03/09> + 14.870|date: 2010/03/10> + 14.950|date: 2010/03/11> + 15.200|date: 2010/03/12> + 15.190|date: 2010/03/15> + 15.625|date: 2010/03/16> + 16.050|date: 2010/03/17> + 15.910|date: 2010/03/18> + 15.760|date: 2010/03/19> + 15.850|date: 2010/03/22> + 15.900|date: 2010/03/23> + 15.990|date: 2010/03/24> + 16.440|date: 2010/03/25> + 16.230|date: 2010/03/26> + 16.210|date: 2010/03/29> + 16.210|date: 2010/03/30> + 15.935|date: 2010/03/31> + 15.880|date: 2010/04/01> + 16.130|date: 2010/04/05> + 16.550|date: 2010/04/06> + 16.550|date: 2010/04/07> + 16.220|date: 2010/04/08> + 16.470|date: 2010/04/09> + 16.510|date: 2010/04/12> + 16.590|date: 2010/04/13> + 16.720|date: 2010/04/14> + 16.300|date: 2010/04/15> + 15.770|date: 2010/04/16> + 15.310|date: 2010/04/19> + 15.340|date: 2010/04/20> + 15.510|date: 2010/04/21> + 15.770|date: 2010/04/22> + 15.910|date: 2010/04/23> + 16.140|date: 2010/04/26> + 16.000|date: 2010/04/27> + 15.700|date: 2010/04/28> + 16.300|date: 2010/04/29> + 16.480|date: 2010/04/30> + 16.180|date: 2010/05/03> + 16.010|date: 2010/05/04> + 15.670|date: 2010/05/05> + 15.660|date: 2010/05/06> + 15.660|date: 2010/05/07> + 16.390|date: 2010/05/10> + 16.590|date: 2010/05/11> + 16.710|date: 2010/05/12> + 16.650|date: 2010/05/13> + 16.060|date: 2010/05/14> + 16.130|date: 2010/05/17> + 15.990|date: 2010/05/18> + 15.370|date: 2010/05/19> + 14.440|date: 2010/05/20> + 14.300|date: 2010/05/21> + 14.360|date: 2010/05/24> + 13.890|date: 2010/05/25> + 14.330|date: 2010/05/26> + 14.580|date: 2010/05/27> + 14.660|date: 2010/05/28> + 14.540|date: 2010/06/01> + 14.500|date: 2010/06/02> + 14.560|date: 2010/06/03> + 14.340|date: 2010/06/04> + 13.730|date: 2010/06/07> + 13.710|date: 2010/06/08> + 14.200|date: 2010/06/09> + 14.510|date: 2010/06/10> + 14.570|date: 2010/06/11> + 14.995|date: 2010/06/14> + 15.330|date: 2010/06/15> + 15.250|date: 2010/06/16> + 15.130|date: 2010/06/17> + 15.220|date: 2010/06/18> + 15.620|date: 2010/06/21> + 15.340|date: 2010/06/22> + 14.850|date: 2010/06/23> + 14.650|date: 2010/06/24> + 14.780|date: 2010/06/25> + 14.890|date: 2010/06/28> + 14.140|date: 2010/06/29> + 13.900|date: 2010/06/30> + 13.560|date: 2010/07/01> + 13.460|date: 2010/07/02> + 13.510|date: 2010/07/06> + 13.350|date: 2010/07/07> + 13.600|date: 2010/07/08> + 13.610|date: 2010/07/09> + 13.740|date: 2010/07/12> + 14.190|date: 2010/07/13> + 14.140|date: 2010/07/14> + 14.130|date: 2010/07/15> + 13.950|date: 2010/07/16> + 13.700|date: 2010/07/19> + 13.970|date: 2010/07/20> + 14.110|date: 2010/07/21> + 14.480|date: 2010/07/22> + 14.760|date: 2010/07/23> + 15.220|date: 2010/07/26> + 15.340|date: 2010/07/27> + 15.560|date: 2010/07/28> + 15.370|date: 2010/07/29> + 15.190|date: 2010/07/30> + 15.620|date: 2010/08/02> + 15.360|date: 2010/08/03> + 15.280|date: 2010/08/04> + 15.470|date: 2010/08/05> + 15.290|date: 2010/08/06> + 15.270|date: 2010/08/09> + 15.160|date: 2010/08/10> + 14.930|date: 2010/08/11> + 14.660|date: 2010/08/12> + 14.830|date: 2010/08/13> + 14.750|date: 2010/08/16> + 15.210|date: 2010/08/17> + 15.080|date: 2010/08/19> + 14.480|date: 2010/08/20> low |ticker: KIM> => 11.510|date: 2009/08/21> + 11.880|date: 2009/08/24> + 11.600|date: 2009/08/25> + 11.940|date: 2009/08/26> + 12.060|date: 2009/08/27> + 12.230|date: 2009/08/28> + 12.200|date: 2009/08/31> + 11.770|date: 2009/09/01> + 11.230|date: 2009/09/02> + 11.010|date: 2009/09/03> + 11.190|date: 2009/09/04> + 12.120|date: 2009/09/09> + 12.370|date: 2009/09/10> + 12.770|date: 2009/09/11> + 12.720|date: 2009/09/14> + 13.030|date: 2009/09/15> + 14.200|date: 2009/09/16> + 14.720|date: 2009/09/17> + 14.785|date: 2009/09/18> + 14.410|date: 2009/09/21> + 14.390|date: 2009/09/22> + 13.800|date: 2009/09/23> + 12.930|date: 2009/09/24> + 12.680|date: 2009/09/25> + 13.070|date: 2009/09/28> + 13.240|date: 2009/09/29> + 12.830|date: 2009/09/30> + 11.990|date: 2009/10/01> + 11.540|date: 2009/10/02> + 11.800|date: 2009/10/05> + 11.990|date: 2009/10/06> + 11.870|date: 2009/10/07> + 12.300|date: 2009/10/08> + 12.250|date: 2009/10/09> + 12.600|date: 2009/10/12> + 12.330|date: 2009/10/13> + 12.870|date: 2009/10/14> + 13.220|date: 2009/10/15> + 13.075|date: 2009/10/16> + 13.190|date: 2009/10/19> + 12.970|date: 2009/10/20> + 12.960|date: 2009/10/21> + 13.490|date: 2009/10/22> + 13.550|date: 2009/10/23> + 13.460|date: 2009/10/26> + 12.700|date: 2009/10/27> + 12.150|date: 2009/10/28> + 11.540|date: 2009/11/05> + 11.800|date: 2009/11/06> + 12.030|date: 2009/11/09> + 12.270|date: 2009/11/10> + 12.480|date: 2009/11/11> + 12.460|date: 2009/11/12> + 12.330|date: 2009/11/13> + 12.550|date: 2009/11/16> + 12.570|date: 2009/11/17> + 12.490|date: 2009/11/18> + 12.270|date: 2009/11/19> + 12.210|date: 2009/11/20> + 12.290|date: 2009/11/23> + 12.000|date: 2009/11/24> + 12.060|date: 2009/11/25> + 11.760|date: 2009/11/27> + 11.830|date: 2009/11/30> + 12.130|date: 2009/12/01> + 12.130|date: 2009/12/02> + 12.450|date: 2009/12/03> + 13.040|date: 2009/12/04> + 12.970|date: 2009/12/07> + 12.230|date: 2009/12/08> + 12.380|date: 2009/12/09> + 12.180|date: 2009/12/10> + 12.230|date: 2009/12/11> + 12.170|date: 2009/12/14> + 12.300|date: 2009/12/15> + 12.300|date: 2009/12/16> + 12.320|date: 2009/12/17> + 12.460|date: 2009/12/18> + 12.830|date: 2009/12/21> + 13.040|date: 2009/12/22> + 13.360|date: 2009/12/23> + 13.620|date: 2009/12/24> + 13.860|date: 2009/12/28> + 13.770|date: 2009/12/29> + 13.580|date: 2009/12/30> + 13.420|date: 2009/12/31> + 13.560|date: 2010/01/04> + 13.410|date: 2010/01/05> + 13.510|date: 2010/01/06> + 13.580|date: 2010/01/07> + 13.780|date: 2010/01/08> + 13.880|date: 2010/01/11> + 13.670|date: 2010/01/12> + 13.680|date: 2010/01/13> + 13.795|date: 2010/01/14> + 13.540|date: 2010/01/15> + 13.330|date: 2010/01/19> + 13.400|date: 2010/01/20> + 13.250|date: 2010/01/21> + 12.960|date: 2010/01/22> + 12.800|date: 2010/01/25> + 12.790|date: 2010/01/26> + 12.520|date: 2010/01/27> + 12.400|date: 2010/01/28> + 12.460|date: 2010/01/29> + 12.655|date: 2010/02/01> + 12.760|date: 2010/02/02> + 12.540|date: 2010/02/03> + 12.490|date: 2010/02/04> + 12.630|date: 2010/02/05> + 12.580|date: 2010/02/08> + 12.555|date: 2010/02/09> + 12.500|date: 2010/02/10> + 12.540|date: 2010/02/11> + 12.500|date: 2010/02/12> + 12.880|date: 2010/02/16> + 13.230|date: 2010/02/17> + 13.340|date: 2010/02/18> + 13.490|date: 2010/02/19> + 13.590|date: 2010/02/22> + 13.380|date: 2010/02/23> + 13.440|date: 2010/02/24> + 13.480|date: 2010/02/25> + 13.880|date: 2010/02/26> + 13.870|date: 2010/03/01> + 13.940|date: 2010/03/02> + 13.890|date: 2010/03/03> + 13.935|date: 2010/03/04> + 14.010|date: 2010/03/05> + 14.600|date: 2010/03/08> + 14.540|date: 2010/03/09> + 14.570|date: 2010/03/10> + 14.560|date: 2010/03/11> + 14.960|date: 2010/03/12> + 14.860|date: 2010/03/15> + 15.110|date: 2010/03/16> + 15.550|date: 2010/03/17> + 15.600|date: 2010/03/18> + 15.450|date: 2010/03/19> + 15.360|date: 2010/03/22> + 15.540|date: 2010/03/23> + 15.620|date: 2010/03/24> + 15.980|date: 2010/03/25> + 15.880|date: 2010/03/26> + 15.940|date: 2010/03/29> + 15.965|date: 2010/03/30> + 15.630|date: 2010/03/31> + 15.580|date: 2010/04/01> + 15.740|date: 2010/04/05> + 15.940|date: 2010/04/06> + 15.920|date: 2010/04/07> + 15.870|date: 2010/04/08> + 16.090|date: 2010/04/09> + 16.160|date: 2010/04/12> + 16.150|date: 2010/04/13> + 16.230|date: 2010/04/14> + 15.580|date: 2010/04/15> + 15.110|date: 2010/04/16> + 14.810|date: 2010/04/19> + 14.920|date: 2010/04/20> + 15.060|date: 2010/04/21> + 15.050|date: 2010/04/22> + 15.570|date: 2010/04/23> + 15.750|date: 2010/04/26> + 15.340|date: 2010/04/27> + 15.320|date: 2010/04/28> + 15.640|date: 2010/04/29> + 15.570|date: 2010/04/30> + 15.740|date: 2010/05/03> + 15.470|date: 2010/05/04> + 15.140|date: 2010/05/05> + 13.710|date: 2010/05/06> + 14.650|date: 2010/05/07> + 15.810|date: 2010/05/10> + 15.870|date: 2010/05/11> + 16.360|date: 2010/05/12> + 16.170|date: 2010/05/13> + 15.570|date: 2010/05/14> + 15.200|date: 2010/05/17> + 14.970|date: 2010/05/18> + 14.330|date: 2010/05/19> + 13.780|date: 2010/05/20> + 13.430|date: 2010/05/21> + 13.770|date: 2010/05/24> + 13.070|date: 2010/05/25> + 13.680|date: 2010/05/26> + 13.940|date: 2010/05/27> + 14.240|date: 2010/05/28> + 13.990|date: 2010/06/01> + 14.000|date: 2010/06/02> + 14.240|date: 2010/06/03> + 13.230|date: 2010/06/04> + 13.330|date: 2010/06/07> + 13.030|date: 2010/06/08> + 13.640|date: 2010/06/09> + 13.890|date: 2010/06/10> + 14.190|date: 2010/06/11> + 14.575|date: 2010/06/14> + 14.740|date: 2010/06/15> + 14.920|date: 2010/06/16> + 14.690|date: 2010/06/17> + 14.820|date: 2010/06/18> + 15.130|date: 2010/06/21> + 14.640|date: 2010/06/22> + 14.460|date: 2010/06/23> + 14.240|date: 2010/06/24> + 14.260|date: 2010/06/25> + 14.420|date: 2010/06/28> + 13.440|date: 2010/06/29> + 13.390|date: 2010/06/30> + 12.950|date: 2010/07/01> + 12.850|date: 2010/07/02> + 12.510|date: 2010/07/06> + 12.680|date: 2010/07/07> + 13.180|date: 2010/07/08> + 13.340|date: 2010/07/09> + 13.420|date: 2010/07/12> + 13.840|date: 2010/07/13> + 13.750|date: 2010/07/14> + 13.600|date: 2010/07/15> + 13.260|date: 2010/07/16> + 13.170|date: 2010/07/19> + 13.320|date: 2010/07/20> + 13.580|date: 2010/07/21> + 13.850|date: 2010/07/22> + 14.200|date: 2010/07/23> + 14.560|date: 2010/07/26> + 14.860|date: 2010/07/27> + 15.020|date: 2010/07/28> + 14.940|date: 2010/07/29> + 14.800|date: 2010/07/30> + 15.270|date: 2010/08/02> + 14.990|date: 2010/08/03> + 14.980|date: 2010/08/04> + 15.040|date: 2010/08/05> + 14.850|date: 2010/08/06> + 15.010|date: 2010/08/09> + 14.810|date: 2010/08/10> + 14.550|date: 2010/08/11> + 14.410|date: 2010/08/12> + 14.500|date: 2010/08/13> + 14.290|date: 2010/08/16> + 14.660|date: 2010/08/17> + 14.435|date: 2010/08/19> + 14.250|date: 2010/08/20> close |ticker: KIM> => 12.050|date: 2009/08/21> + 11.910|date: 2009/08/24> + 12.290|date: 2009/08/25> + 12.450|date: 2009/08/26> + 12.430|date: 2009/08/27> + 12.690|date: 2009/08/28> + 12.550|date: 2009/08/31> + 11.830|date: 2009/09/01> + 11.260|date: 2009/09/02> + 11.490|date: 2009/09/03> + 11.690|date: 2009/09/04> + 12.660|date: 2009/09/09> + 12.970|date: 2009/09/10> + 13.040|date: 2009/09/11> + 13.350|date: 2009/09/14> + 14.150|date: 2009/09/15> + 14.850|date: 2009/09/16> + 15.260|date: 2009/09/17> + 14.940|date: 2009/09/18> + 14.460|date: 2009/09/21> + 14.890|date: 2009/09/22> + 13.800|date: 2009/09/23> + 12.950|date: 2009/09/24> + 13.020|date: 2009/09/25> + 13.760|date: 2009/09/28> + 13.320|date: 2009/09/29> + 13.040|date: 2009/09/30> + 12.020|date: 2009/10/01> + 11.730|date: 2009/10/02> + 12.100|date: 2009/10/05> + 12.240|date: 2009/10/06> + 12.200|date: 2009/10/07> + 12.580|date: 2009/10/08> + 12.700|date: 2009/10/09> + 12.770|date: 2009/10/12> + 12.620|date: 2009/10/13> + 13.510|date: 2009/10/14> + 13.660|date: 2009/10/15> + 13.160|date: 2009/10/16> + 13.390|date: 2009/10/19> + 13.110|date: 2009/10/20> + 13.590|date: 2009/10/21> + 14.010|date: 2009/10/22> + 13.660|date: 2009/10/23> + 13.530|date: 2009/10/26> + 12.800|date: 2009/10/27> + 12.200|date: 2009/10/28> + 12.030|date: 2009/11/05> + 11.950|date: 2009/11/06> + 12.810|date: 2009/11/09> + 12.500|date: 2009/11/10> + 12.800|date: 2009/11/11> + 12.480|date: 2009/11/12> + 12.450|date: 2009/11/13> + 12.790|date: 2009/11/16> + 12.570|date: 2009/11/17> + 12.690|date: 2009/11/18> + 12.450|date: 2009/11/19> + 12.400|date: 2009/11/20> + 12.360|date: 2009/11/23> + 12.060|date: 2009/11/24> + 12.290|date: 2009/11/25> + 11.850|date: 2009/11/27> + 12.320|date: 2009/11/30> + 12.250|date: 2009/12/01> + 12.800|date: 2009/12/02> + 12.760|date: 2009/12/03> + 13.590|date: 2009/12/04> + 13.080|date: 2009/12/07> + 12.510|date: 2009/12/08> + 12.410|date: 2009/12/09> + 12.260|date: 2009/12/10> + 12.500|date: 2009/12/11> + 12.520|date: 2009/12/14> + 12.500|date: 2009/12/15> + 12.500|date: 2009/12/16> + 12.450|date: 2009/12/17> + 12.830|date: 2009/12/18> + 13.170|date: 2009/12/21> + 13.440|date: 2009/12/22> + 13.660|date: 2009/12/23> + 13.970|date: 2009/12/24> + 13.980|date: 2009/12/28> + 13.850|date: 2009/12/29> + 13.930|date: 2009/12/30> + 13.530|date: 2009/12/31> + 13.660|date: 2010/01/04> + 13.590|date: 2010/01/05> + 13.650|date: 2010/01/06> + 14.110|date: 2010/01/07> + 13.930|date: 2010/01/08> + 14.130|date: 2010/01/11> + 13.740|date: 2010/01/12> + 14.190|date: 2010/01/13> + 13.970|date: 2010/01/14> + 13.620|date: 2010/01/15> + 13.810|date: 2010/01/19> + 13.610|date: 2010/01/20> + 13.270|date: 2010/01/21> + 13.040|date: 2010/01/22> + 13.050|date: 2010/01/25> + 12.840|date: 2010/01/26> + 12.830|date: 2010/01/27> + 12.590|date: 2010/01/28> + 12.620|date: 2010/01/29> + 12.930|date: 2010/02/01> + 13.010|date: 2010/02/02> + 12.660|date: 2010/02/03> + 12.660|date: 2010/02/04> + 12.970|date: 2010/02/05> + 12.600|date: 2010/02/08> + 12.800|date: 2010/02/09> + 12.760|date: 2010/02/10> + 12.730|date: 2010/02/11> + 12.820|date: 2010/02/12> + 13.230|date: 2010/02/16> + 13.420|date: 2010/02/17> + 13.740|date: 2010/02/18> + 13.710|date: 2010/02/19> + 13.640|date: 2010/02/22> + 13.440|date: 2010/02/23> + 13.800|date: 2010/02/24> + 13.950|date: 2010/02/25> + 13.890|date: 2010/02/26> + 14.000|date: 2010/03/01> + 14.020|date: 2010/03/02> + 14.000|date: 2010/03/03> + 14.040|date: 2010/03/04> + 14.610|date: 2010/03/05> + 14.750|date: 2010/03/08> + 14.680|date: 2010/03/09> + 14.750|date: 2010/03/10> + 14.930|date: 2010/03/11> + 15.120|date: 2010/03/12> + 15.090|date: 2010/03/15> + 15.570|date: 2010/03/16> + 15.900|date: 2010/03/17> + 15.640|date: 2010/03/18> + 15.570|date: 2010/03/19> + 15.790|date: 2010/03/22> + 15.690|date: 2010/03/23> + 15.880|date: 2010/03/24> + 16.060|date: 2010/03/25> + 16.100|date: 2010/03/26> + 16.160|date: 2010/03/29> + 16.040|date: 2010/03/30> + 15.640|date: 2010/03/31> + 15.740|date: 2010/04/01> + 16.060|date: 2010/04/05> + 16.530|date: 2010/04/06> + 15.990|date: 2010/04/07> + 16.090|date: 2010/04/08> + 16.400|date: 2010/04/09> + 16.160|date: 2010/04/12> + 16.500|date: 2010/04/13> + 16.290|date: 2010/04/14> + 15.650|date: 2010/04/15> + 15.130|date: 2010/04/16> + 15.150|date: 2010/04/19> + 15.120|date: 2010/04/20> + 15.310|date: 2010/04/21> + 15.700|date: 2010/04/22> + 15.750|date: 2010/04/23> + 15.910|date: 2010/04/26> + 15.360|date: 2010/04/27> + 15.490|date: 2010/04/28> + 16.290|date: 2010/04/29> + 15.590|date: 2010/04/30> + 16.110|date: 2010/05/03> + 15.700|date: 2010/05/04> + 15.300|date: 2010/05/05> + 15.050|date: 2010/05/06> + 15.010|date: 2010/05/07> + 16.350|date: 2010/05/10> + 16.400|date: 2010/05/11> + 16.600|date: 2010/05/12> + 16.200|date: 2010/05/13> + 15.730|date: 2010/05/14> + 15.600|date: 2010/05/17> + 15.030|date: 2010/05/18> + 14.690|date: 2010/05/19> + 13.800|date: 2010/05/20> + 14.280|date: 2010/05/21> + 13.810|date: 2010/05/24> + 13.860|date: 2010/05/25> + 13.800|date: 2010/05/26> + 14.560|date: 2010/05/27> + 14.300|date: 2010/05/28> + 14.070|date: 2010/06/01> + 14.480|date: 2010/06/02> + 14.410|date: 2010/06/03> + 13.310|date: 2010/06/04> + 13.430|date: 2010/06/07> + 13.690|date: 2010/06/08> + 13.720|date: 2010/06/09> + 14.490|date: 2010/06/10> + 14.540|date: 2010/06/11> + 14.830|date: 2010/06/14> + 15.290|date: 2010/06/15> + 15.000|date: 2010/06/16> + 14.960|date: 2010/06/17> + 15.170|date: 2010/06/18> + 15.210|date: 2010/06/21> + 14.650|date: 2010/06/22> + 14.690|date: 2010/06/23> + 14.280|date: 2010/06/24> + 14.690|date: 2010/06/25> + 14.520|date: 2010/06/28> + 13.560|date: 2010/06/29> + 13.440|date: 2010/06/30> + 13.340|date: 2010/07/01> + 13.030|date: 2010/07/02> + 12.660|date: 2010/07/06> + 13.340|date: 2010/07/07> + 13.450|date: 2010/07/08> + 13.600|date: 2010/07/09> + 13.680|date: 2010/07/12> + 14.110|date: 2010/07/13> + 14.010|date: 2010/07/14> + 14.070|date: 2010/07/15> + 13.370|date: 2010/07/16> + 13.670|date: 2010/07/19> + 13.950|date: 2010/07/20> + 13.650|date: 2010/07/21> + 14.400|date: 2010/07/22> + 14.730|date: 2010/07/23> + 15.160|date: 2010/07/26> + 15.070|date: 2010/07/27> + 15.140|date: 2010/07/28> + 15.130|date: 2010/07/29> + 15.070|date: 2010/07/30> + 15.480|date: 2010/08/02> + 15.110|date: 2010/08/03> + 15.200|date: 2010/08/04> + 15.320|date: 2010/08/05> + 15.060|date: 2010/08/06> + 15.250|date: 2010/08/09> + 15.000|date: 2010/08/10> + 14.650|date: 2010/08/11> + 14.550|date: 2010/08/12> + 14.580|date: 2010/08/13> + 14.680|date: 2010/08/16> + 15.110|date: 2010/08/17> + 14.490|date: 2010/08/19> + 14.380|date: 2010/08/20> volume |ticker: KIM> => 97256.000|date: 2009/08/21> + 71821.000|date: 2009/08/24> + 88758.000|date: 2009/08/25> + 79421.000|date: 2009/08/26> + 102227.000|date: 2009/08/27> + 82844.000|date: 2009/08/28> + 115895.000|date: 2009/08/31> + 104161.000|date: 2009/09/01> + 103065.000|date: 2009/09/02> + 73794.000|date: 2009/09/03> + 45053.000|date: 2009/09/04> + 80990.000|date: 2009/09/09> + 66339.000|date: 2009/09/10> + 95006.000|date: 2009/09/11> + 100559.000|date: 2009/09/14> + 235554.000|date: 2009/09/15> + 197448.000|date: 2009/09/16> + 189443.000|date: 2009/09/17> + 175503.000|date: 2009/09/18> + 86503.000|date: 2009/09/21> + 89363.000|date: 2009/09/22> + 93694.000|date: 2009/09/23> + 106061.000|date: 2009/09/24> + 80009.000|date: 2009/09/25> + 76076.000|date: 2009/09/28> + 62382.000|date: 2009/09/29> + 124207.000|date: 2009/09/30> + 108443.000|date: 2009/10/01> + 97027.000|date: 2009/10/02> + 57172.000|date: 2009/10/05> + 91927.000|date: 2009/10/06> + 58668.000|date: 2009/10/07> + 52965.000|date: 2009/10/08> + 61167.000|date: 2009/10/09> + 45899.000|date: 2009/10/12> + 63525.000|date: 2009/10/13> + 98168.000|date: 2009/10/14> + 69275.000|date: 2009/10/15> + 53385.000|date: 2009/10/16> + 59480.000|date: 2009/10/19> + 48504.000|date: 2009/10/20> + 112725.000|date: 2009/10/21> + 107409.000|date: 2009/10/22> + 71398.000|date: 2009/10/23> + 61957.000|date: 2009/10/26> + 113301.000|date: 2009/10/27> + 113996.000|date: 2009/10/28> + 162334.000|date: 2009/11/05> + 76410.000|date: 2009/11/06> + 100267.000|date: 2009/11/09> + 55384.000|date: 2009/11/10> + 59553.000|date: 2009/11/11> + 44578.000|date: 2009/11/12> + 83628.000|date: 2009/11/13> + 81727.000|date: 2009/11/16> + 60590.000|date: 2009/11/17> + 78018.000|date: 2009/11/18> + 70511.000|date: 2009/11/19> + 50031.000|date: 2009/11/20> + 56810.000|date: 2009/11/23> + 54019.000|date: 2009/11/24> + 40481.000|date: 2009/11/25> + 33044.000|date: 2009/11/27> + 78094.000|date: 2009/11/30> + 72161.000|date: 2009/12/01> + 75265.000|date: 2009/12/02> + 95969.000|date: 2009/12/03> + 154815.000|date: 2009/12/04> + 93651.000|date: 2009/12/07> + 351675.000|date: 2009/12/08> + 138585.000|date: 2009/12/09> + 99354.000|date: 2009/12/10> + 87990.000|date: 2009/12/11> + 98875.000|date: 2009/12/14> + 82264.000|date: 2009/12/15> + 63003.000|date: 2009/12/16> + 40820.000|date: 2009/12/17> + 69188.000|date: 2009/12/18> + 57727.000|date: 2009/12/21> + 40018.000|date: 2009/12/22> + 44462.000|date: 2009/12/23> + 20515.000|date: 2009/12/24> + 27182.000|date: 2009/12/28> + 29078.000|date: 2009/12/29> + 31609.000|date: 2009/12/30> + 52564.000|date: 2009/12/31> + 62637.000|date: 2010/01/04> + 59961.000|date: 2010/01/05> + 61655.000|date: 2010/01/06> + 69261.000|date: 2010/01/07> + 56369.000|date: 2010/01/08> + 56713.000|date: 2010/01/11> + 98493.000|date: 2010/01/12> + 78262.000|date: 2010/01/13> + 58030.000|date: 2010/01/14> + 78750.000|date: 2010/01/15> + 81368.000|date: 2010/01/19> + 76834.000|date: 2010/01/20> + 93683.000|date: 2010/01/21> + 91540.000|date: 2010/01/22> + 61712.000|date: 2010/01/25> + 62219.000|date: 2010/01/26> + 75914.000|date: 2010/01/27> + 61527.000|date: 2010/01/28> + 73529.000|date: 2010/01/29> + 44938.000|date: 2010/02/01> + 55602.000|date: 2010/02/02> + 59768.000|date: 2010/02/03> + 134648.000|date: 2010/02/04> + 121278.000|date: 2010/02/05> + 64870.000|date: 2010/02/08> + 100049.000|date: 2010/02/09> + 34290.000|date: 2010/02/10> + 50176.000|date: 2010/02/11> + 47728.000|date: 2010/02/12> + 44219.000|date: 2010/02/16> + 44244.000|date: 2010/02/17> + 51909.000|date: 2010/02/18> + 45003.000|date: 2010/02/19> + 34010.000|date: 2010/02/22> + 42555.000|date: 2010/02/23> + 43637.000|date: 2010/02/24> + 49462.000|date: 2010/02/25> + 80498.000|date: 2010/02/26> + 56299.000|date: 2010/03/01> + 67643.000|date: 2010/03/02> + 56045.000|date: 2010/03/03> + 43682.000|date: 2010/03/04> + 55336.000|date: 2010/03/05> + 30825.000|date: 2010/03/08> + 41335.000|date: 2010/03/09> + 34047.000|date: 2010/03/10> + 30145.000|date: 2010/03/11> + 28743.000|date: 2010/03/12> + 35701.000|date: 2010/03/15> + 50460.000|date: 2010/03/16> + 48930.000|date: 2010/03/17> + 57848.000|date: 2010/03/18> + 53609.000|date: 2010/03/19> + 37629.000|date: 2010/03/22> + 54774.000|date: 2010/03/23> + 41294.000|date: 2010/03/24> + 47686.000|date: 2010/03/25> + 56361.000|date: 2010/03/26> + 44287.000|date: 2010/03/29> + 52458.000|date: 2010/03/30> + 68979.000|date: 2010/03/31> + 59606.000|date: 2010/04/01> + 62184.000|date: 2010/04/05> + 53867.000|date: 2010/04/06> + 64648.000|date: 2010/04/07> + 50315.000|date: 2010/04/08> + 55087.000|date: 2010/04/09> + 46791.000|date: 2010/04/12> + 52687.000|date: 2010/04/13> + 62275.000|date: 2010/04/14> + 72156.000|date: 2010/04/15> + 111209.000|date: 2010/04/16> + 104977.000|date: 2010/04/19> + 98067.000|date: 2010/04/20> + 74716.000|date: 2010/04/21> + 55205.000|date: 2010/04/22> + 45594.000|date: 2010/04/23> + 46927.000|date: 2010/04/26> + 58391.000|date: 2010/04/27> + 53308.000|date: 2010/04/28> + 59651.000|date: 2010/04/29> + 64467.000|date: 2010/04/30> + 58666.000|date: 2010/05/03> + 76137.000|date: 2010/05/04> + 51995.000|date: 2010/05/05> + 124367.000|date: 2010/05/06> + 97786.000|date: 2010/05/07> + 102925.000|date: 2010/05/10> + 85750.000|date: 2010/05/11> + 56629.000|date: 2010/05/12> + 62682.000|date: 2010/05/13> + 79471.000|date: 2010/05/14> + 77143.000|date: 2010/05/17> + 67033.000|date: 2010/05/18> + 70384.000|date: 2010/05/19> + 91011.000|date: 2010/05/20> + 86317.000|date: 2010/05/21> + 44265.000|date: 2010/05/24> + 63204.000|date: 2010/05/25> + 78059.000|date: 2010/05/26> + 58322.000|date: 2010/05/27> + 52655.000|date: 2010/05/28> + 65377.000|date: 2010/06/01> + 54035.000|date: 2010/06/02> + 38835.000|date: 2010/06/03> + 93127.000|date: 2010/06/04> + 77085.000|date: 2010/06/07> + 81843.000|date: 2010/06/08> + 70961.000|date: 2010/06/09> + 52554.000|date: 2010/06/10> + 50082.000|date: 2010/06/11> + 62203.000|date: 2010/06/14> + 42745.000|date: 2010/06/15> + 48893.000|date: 2010/06/16> + 63135.000|date: 2010/06/17> + 76830.000|date: 2010/06/18> + 54674.000|date: 2010/06/21> + 69027.000|date: 2010/06/22> + 76035.000|date: 2010/06/23> + 87040.000|date: 2010/06/24> + 76515.000|date: 2010/06/25> + 41375.000|date: 2010/06/28> + 68820.000|date: 2010/06/29> + 74324.000|date: 2010/06/30> + 63493.000|date: 2010/07/01> + 56868.000|date: 2010/07/02> + 76029.000|date: 2010/07/06> + 78116.000|date: 2010/07/07> + 75733.000|date: 2010/07/08> + 47622.000|date: 2010/07/09> + 36944.000|date: 2010/07/12> + 66497.000|date: 2010/07/13> + 45544.000|date: 2010/07/14> + 44819.000|date: 2010/07/15> + 72586.000|date: 2010/07/16> + 50062.000|date: 2010/07/19> + 56804.000|date: 2010/07/20> + 64170.000|date: 2010/07/21> + 79032.000|date: 2010/07/22> + 67764.000|date: 2010/07/23> + 45346.000|date: 2010/07/26> + 67860.000|date: 2010/07/27> + 65455.000|date: 2010/07/28> + 45121.000|date: 2010/07/29> + 57432.000|date: 2010/07/30> + 56890.000|date: 2010/08/02> + 54039.000|date: 2010/08/03> + 46732.000|date: 2010/08/04> + 46496.000|date: 2010/08/05> + 50358.000|date: 2010/08/06> + 31012.000|date: 2010/08/09> + 41353.000|date: 2010/08/10> + 57142.000|date: 2010/08/11> + 67402.000|date: 2010/08/12> + 48332.000|date: 2010/08/13> + 38968.000|date: 2010/08/16> + 48994.000|date: 2010/08/17> + 45506.000|date: 2010/08/19> + 29461.000|date: 2010/08/20> open |ticker: KLAC> => 30.680|date: 2009/08/21> + 31.310|date: 2009/08/24> + 31.140|date: 2009/08/25> + 31.330|date: 2009/08/26> + 31.760|date: 2009/08/27> + 32.220|date: 2009/08/28> + 31.680|date: 2009/08/31> + 31.200|date: 2009/09/01> + 30.070|date: 2009/09/02> + 30.330|date: 2009/09/03> + 31.250|date: 2009/09/04> + 32.110|date: 2009/09/09> + 33.220|date: 2009/09/10> + 34.410|date: 2009/09/11> + 34.050|date: 2009/09/14> + 34.810|date: 2009/09/15> + 35.430|date: 2009/09/16> + 35.270|date: 2009/09/17> + 35.180|date: 2009/09/18> + 35.370|date: 2009/09/21> + 35.830|date: 2009/09/22> + 36.030|date: 2009/09/23> + 35.990|date: 2009/09/24> + 35.080|date: 2009/09/25> + 35.170|date: 2009/09/28> + 35.530|date: 2009/09/29> + 35.390|date: 2009/09/30> + 35.860|date: 2009/10/01> + 34.010|date: 2009/10/02> + 33.830|date: 2009/10/05> + 34.720|date: 2009/10/06> + 35.250|date: 2009/10/07> + 35.420|date: 2009/10/08> + 35.720|date: 2009/10/09> + 36.950|date: 2009/10/12> + 37.190|date: 2009/10/13> + 37.400|date: 2009/10/14> + 36.660|date: 2009/10/15> + 36.570|date: 2009/10/16> + 35.760|date: 2009/10/19> + 35.910|date: 2009/10/20> + 35.950|date: 2009/10/21> + 35.240|date: 2009/10/22> + 35.960|date: 2009/10/23> + 35.055|date: 2009/10/26> + 35.100|date: 2009/10/27> + 34.310|date: 2009/10/28> + 32.290|date: 2009/11/05> + 32.650|date: 2009/11/06> + 33.080|date: 2009/11/09> + 33.260|date: 2009/11/10> + 33.330|date: 2009/11/11> + 33.010|date: 2009/11/13> + 33.450|date: 2009/11/16> + 33.510|date: 2009/11/17> + 33.830|date: 2009/11/18> + 32.800|date: 2009/11/19> + 31.790|date: 2009/11/20> + 32.170|date: 2009/11/23> + 32.010|date: 2009/11/24> + 32.360|date: 2009/11/25> + 31.610|date: 2009/11/27> + 31.940|date: 2009/11/30> + 31.360|date: 2009/12/01> + 31.780|date: 2009/12/02> + 32.970|date: 2009/12/03> + 35.000|date: 2009/12/04> + 35.480|date: 2009/12/07> + 35.820|date: 2009/12/08> + 35.740|date: 2009/12/09> + 36.120|date: 2009/12/10> + 36.210|date: 2009/12/11> + 36.070|date: 2009/12/14> + 35.930|date: 2009/12/15> + 36.220|date: 2009/12/16> + 36.250|date: 2009/12/17> + 35.600|date: 2009/12/18> + 36.330|date: 2009/12/21> + 37.190|date: 2009/12/22> + 37.230|date: 2009/12/23> + 36.850|date: 2009/12/24> + 37.480|date: 2009/12/28> + 36.840|date: 2009/12/29> + 36.240|date: 2009/12/30> + 36.790|date: 2009/12/31> + 36.570|date: 2010/01/04> + 36.820|date: 2010/01/05> + 36.360|date: 2010/01/06> + 36.210|date: 2010/01/07> + 36.410|date: 2010/01/08> + 37.210|date: 2010/01/11> + 36.750|date: 2010/01/12> + 35.900|date: 2010/01/13> + 35.790|date: 2010/01/14> + 35.210|date: 2010/01/15> + 33.410|date: 2010/01/19> + 33.320|date: 2010/01/20> + 33.240|date: 2010/01/21> + 32.380|date: 2010/01/22> + 30.830|date: 2010/01/25> + 30.810|date: 2010/01/26> + 30.610|date: 2010/01/27> + 30.870|date: 2010/01/28> + 29.640|date: 2010/01/29> + 28.400|date: 2010/02/01> + 29.280|date: 2010/02/02> + 28.890|date: 2010/02/03> + 29.090|date: 2010/02/04> + 28.500|date: 2010/02/05> + 28.790|date: 2010/02/08> + 29.180|date: 2010/02/09> + 29.270|date: 2010/02/10> + 28.890|date: 2010/02/11> + 29.020|date: 2010/02/12> + 30.115|date: 2010/02/16> + 30.870|date: 2010/02/17> + 30.170|date: 2010/02/18> + 30.400|date: 2010/02/19> + 30.820|date: 2010/02/22> + 30.130|date: 2010/02/23> + 29.160|date: 2010/02/24> + 28.480|date: 2010/02/25> + 28.910|date: 2010/02/26> + 29.480|date: 2010/03/01> + 30.470|date: 2010/03/02> + 30.430|date: 2010/03/03> + 30.260|date: 2010/03/04> + 30.230|date: 2010/03/05> + 30.350|date: 2010/03/08> + 29.920|date: 2010/03/09> + 29.780|date: 2010/03/10> + 30.030|date: 2010/03/11> + 30.010|date: 2010/03/12> + 28.690|date: 2010/03/15> + 28.120|date: 2010/03/16> + 29.130|date: 2010/03/17> + 29.380|date: 2010/03/18> + 29.400|date: 2010/03/19> + 28.700|date: 2010/03/22> + 29.680|date: 2010/03/23> + 30.710|date: 2010/03/24> + 31.080|date: 2010/03/25> + 31.140|date: 2010/03/26> + 30.650|date: 2010/03/29> + 30.660|date: 2010/03/30> + 30.600|date: 2010/03/31> + 31.320|date: 2010/04/01> + 31.440|date: 2010/04/05> + 31.910|date: 2010/04/06> + 31.740|date: 2010/04/07> + 31.520|date: 2010/04/08> + 31.160|date: 2010/04/09> + 31.560|date: 2010/04/12> + 31.790|date: 2010/04/13> + 32.510|date: 2010/04/14> + 33.250|date: 2010/04/15> + 33.070|date: 2010/04/16> + 33.450|date: 2010/04/19> + 33.570|date: 2010/04/20> + 33.690|date: 2010/04/21> + 33.090|date: 2010/04/22> + 34.400|date: 2010/04/23> + 34.550|date: 2010/04/26> + 34.330|date: 2010/04/27> + 33.930|date: 2010/04/28> + 33.750|date: 2010/04/29> + 35.600|date: 2010/04/30> + 34.360|date: 2010/05/03> + 34.870|date: 2010/05/04> + 33.630|date: 2010/05/05> + 32.980|date: 2010/05/06> + 31.620|date: 2010/05/07> + 32.390|date: 2010/05/10> + 32.440|date: 2010/05/11> + 32.800|date: 2010/05/12> + 33.020|date: 2010/05/13> + 31.840|date: 2010/05/14> + 31.140|date: 2010/05/17> + 31.900|date: 2010/05/18> + 30.420|date: 2010/05/19> + 30.110|date: 2010/05/20> + 29.180|date: 2010/05/21> + 29.760|date: 2010/05/24> + 30.200|date: 2010/05/26> + 30.210|date: 2010/05/27> + 31.110|date: 2010/05/28> + 30.440|date: 2010/06/01> + 30.080|date: 2010/06/02> + 30.910|date: 2010/06/03> + 30.810|date: 2010/06/04> + 29.960|date: 2010/06/07> + 28.480|date: 2010/06/08> + 28.580|date: 2010/06/09> + 28.520|date: 2010/06/10> + 28.720|date: 2010/06/11> + 29.630|date: 2010/06/14> + 29.570|date: 2010/06/15> + 30.480|date: 2010/06/16> + 30.370|date: 2010/06/17> + 30.330|date: 2010/06/18> + 31.170|date: 2010/06/21> + 31.620|date: 2010/06/22> + 30.980|date: 2010/06/23> + 30.770|date: 2010/06/24> + 29.800|date: 2010/06/25> + 29.860|date: 2010/06/28> + 29.230|date: 2010/06/29> + 28.380|date: 2010/06/30> + 27.790|date: 2010/07/01> + 27.460|date: 2010/07/02> + 27.770|date: 2010/07/06> + 27.260|date: 2010/07/07> + 28.900|date: 2010/07/08> + 29.300|date: 2010/07/09> + 29.690|date: 2010/07/12> + 30.090|date: 2010/07/13> + 31.440|date: 2010/07/14> + 30.570|date: 2010/07/15> + 30.430|date: 2010/07/16> + 29.480|date: 2010/07/19> + 29.430|date: 2010/07/20> + 30.670|date: 2010/07/21> + 30.000|date: 2010/07/22> + 30.770|date: 2010/07/23> + 31.130|date: 2010/07/26> + 31.990|date: 2010/07/27> + 31.350|date: 2010/07/28> + 31.230|date: 2010/07/29> + 30.680|date: 2010/07/30> + 31.950|date: 2010/08/02> + 32.110|date: 2010/08/03> + 32.390|date: 2010/08/04> + 32.420|date: 2010/08/05> + 31.990|date: 2010/08/06> + 32.570|date: 2010/08/09> + 32.000|date: 2010/08/10> + 30.680|date: 2010/08/11> + 29.000|date: 2010/08/12> + 29.480|date: 2010/08/13> + 28.830|date: 2010/08/16> + 30.100|date: 2010/08/19> + 29.850|date: 2010/08/20> high |ticker: KLAC> => 31.410|date: 2009/08/21> + 31.700|date: 2009/08/24> + 31.600|date: 2009/08/25> + 32.090|date: 2009/08/26> + 31.790|date: 2009/08/27> + 32.790|date: 2009/08/28> + 31.750|date: 2009/08/31> + 31.910|date: 2009/09/01> + 30.690|date: 2009/09/02> + 30.800|date: 2009/09/03> + 31.660|date: 2009/09/04> + 33.300|date: 2009/09/09> + 34.350|date: 2009/09/10> + 34.640|date: 2009/09/11> + 34.870|date: 2009/09/14> + 35.540|date: 2009/09/15> + 35.570|date: 2009/09/16> + 35.520|date: 2009/09/17> + 35.620|date: 2009/09/18> + 35.825|date: 2009/09/21> + 36.119|date: 2009/09/22> + 36.360|date: 2009/09/23> + 36.000|date: 2009/09/24> + 35.240|date: 2009/09/25> + 35.950|date: 2009/09/28> + 35.980|date: 2009/09/29> + 36.240|date: 2009/09/30> + 36.080|date: 2009/10/01> + 34.250|date: 2009/10/02> + 34.540|date: 2009/10/05> + 35.520|date: 2009/10/06> + 35.330|date: 2009/10/07> + 36.170|date: 2009/10/08> + 36.960|date: 2009/10/09> + 37.710|date: 2009/10/12> + 37.500|date: 2009/10/13> + 37.400|date: 2009/10/14> + 36.830|date: 2009/10/15> + 36.580|date: 2009/10/16> + 36.100|date: 2009/10/19> + 36.720|date: 2009/10/20> + 36.349|date: 2009/10/21> + 36.090|date: 2009/10/22> + 36.030|date: 2009/10/23> + 36.110|date: 2009/10/26> + 35.410|date: 2009/10/27> + 34.760|date: 2009/10/28> + 32.960|date: 2009/11/05> + 33.360|date: 2009/11/06> + 33.790|date: 2009/11/09> + 33.810|date: 2009/11/10> + 34.130|date: 2009/11/11> + 33.570|date: 2009/11/13> + 34.130|date: 2009/11/16> + 33.940|date: 2009/11/17> + 33.830|date: 2009/11/18> + 32.820|date: 2009/11/19> + 32.090|date: 2009/11/20> + 32.700|date: 2009/11/23> + 32.420|date: 2009/11/24> + 32.670|date: 2009/11/25> + 32.280|date: 2009/11/27> + 32.130|date: 2009/11/30> + 31.860|date: 2009/12/01> + 32.830|date: 2009/12/02> + 34.780|date: 2009/12/03> + 36.070|date: 2009/12/04> + 36.240|date: 2009/12/07> + 36.130|date: 2009/12/08> + 36.270|date: 2009/12/09> + 36.500|date: 2009/12/10> + 36.350|date: 2009/12/11> + 36.250|date: 2009/12/14> + 36.550|date: 2009/12/15> + 37.000|date: 2009/12/16> + 36.420|date: 2009/12/17> + 36.200|date: 2009/12/18> + 37.260|date: 2009/12/21> + 37.490|date: 2009/12/22> + 37.250|date: 2009/12/23> + 37.420|date: 2009/12/24> + 37.490|date: 2009/12/28> + 36.890|date: 2009/12/29> + 36.915|date: 2009/12/30> + 37.030|date: 2009/12/31> + 37.370|date: 2010/01/04> + 36.930|date: 2010/01/05> + 36.830|date: 2010/01/06> + 36.640|date: 2010/01/07> + 37.180|date: 2010/01/08> + 37.410|date: 2010/01/11> + 36.757|date: 2010/01/12> + 36.270|date: 2010/01/13> + 35.950|date: 2010/01/14> + 35.240|date: 2010/01/15> + 33.770|date: 2010/01/19> + 33.340|date: 2010/01/20> + 33.900|date: 2010/01/21> + 32.380|date: 2010/01/22> + 31.400|date: 2010/01/25> + 31.320|date: 2010/01/26> + 31.200|date: 2010/01/27> + 30.980|date: 2010/01/28> + 29.750|date: 2010/01/29> + 29.200|date: 2010/02/01> + 29.390|date: 2010/02/02> + 29.410|date: 2010/02/03> + 29.440|date: 2010/02/04> + 28.960|date: 2010/02/05> + 29.310|date: 2010/02/08> + 29.540|date: 2010/02/09> + 29.500|date: 2010/02/10> + 29.650|date: 2010/02/11> + 30.120|date: 2010/02/12> + 30.830|date: 2010/02/16> + 30.960|date: 2010/02/17> + 30.270|date: 2010/02/18> + 30.730|date: 2010/02/19> + 30.820|date: 2010/02/22> + 30.150|date: 2010/02/23> + 29.500|date: 2010/02/24> + 28.930|date: 2010/02/25> + 29.140|date: 2010/02/26> + 30.160|date: 2010/03/01> + 30.700|date: 2010/03/02> + 30.720|date: 2010/03/03> + 30.440|date: 2010/03/04> + 30.630|date: 2010/03/05> + 30.475|date: 2010/03/08> + 30.100|date: 2010/03/09> + 30.200|date: 2010/03/10> + 30.160|date: 2010/03/11> + 30.090|date: 2010/03/12> + 28.730|date: 2010/03/15> + 29.060|date: 2010/03/16> + 29.470|date: 2010/03/17> + 29.790|date: 2010/03/18> + 29.530|date: 2010/03/19> + 29.850|date: 2010/03/22> + 31.200|date: 2010/03/23> + 31.290|date: 2010/03/24> + 31.455|date: 2010/03/25> + 31.400|date: 2010/03/26> + 30.900|date: 2010/03/29> + 31.060|date: 2010/03/30> + 31.320|date: 2010/03/31> + 32.170|date: 2010/04/01> + 32.200|date: 2010/04/05> + 32.130|date: 2010/04/06> + 31.950|date: 2010/04/07> + 31.630|date: 2010/04/08> + 31.560|date: 2010/04/09> + 31.950|date: 2010/04/12> + 32.020|date: 2010/04/13> + 33.355|date: 2010/04/14> + 33.410|date: 2010/04/15> + 33.430|date: 2010/04/16> + 33.940|date: 2010/04/19> + 33.870|date: 2010/04/20> + 33.850|date: 2010/04/21> + 34.550|date: 2010/04/22> + 34.530|date: 2010/04/23> + 34.940|date: 2010/04/26> + 34.820|date: 2010/04/27> + 34.160|date: 2010/04/28> + 34.780|date: 2010/04/29> + 36.070|date: 2010/04/30> + 35.500|date: 2010/05/03> + 34.980|date: 2010/05/04> + 34.780|date: 2010/05/05> + 35.000|date: 2010/05/06> + 32.200|date: 2010/05/07> + 32.960|date: 2010/05/10> + 33.290|date: 2010/05/11> + 33.250|date: 2010/05/12> + 33.140|date: 2010/05/13> + 31.930|date: 2010/05/14> + 31.690|date: 2010/05/17> + 32.090|date: 2010/05/18> + 31.140|date: 2010/05/19> + 30.480|date: 2010/05/20> + 30.860|date: 2010/05/21> + 30.230|date: 2010/05/24> + 30.600|date: 2010/05/26> + 31.300|date: 2010/05/27> + 31.250|date: 2010/05/28> + 31.050|date: 2010/06/01> + 30.850|date: 2010/06/02> + 31.740|date: 2010/06/03> + 31.330|date: 2010/06/04> + 30.190|date: 2010/06/07> + 28.600|date: 2010/06/08> + 29.100|date: 2010/06/09> + 29.190|date: 2010/06/10> + 29.440|date: 2010/06/11> + 29.900|date: 2010/06/14> + 30.480|date: 2010/06/15> + 30.560|date: 2010/06/16> + 30.479|date: 2010/06/17> + 30.850|date: 2010/06/18> + 32.300|date: 2010/06/21> + 32.000|date: 2010/06/22> + 31.360|date: 2010/06/23> + 30.820|date: 2010/06/24> + 30.300|date: 2010/06/25> + 30.400|date: 2010/06/28> + 29.370|date: 2010/06/29> + 28.640|date: 2010/06/30> + 27.990|date: 2010/07/01> + 27.490|date: 2010/07/02> + 27.990|date: 2010/07/06> + 28.690|date: 2010/07/07> + 29.000|date: 2010/07/08> + 30.050|date: 2010/07/09> + 30.250|date: 2010/07/12> + 31.570|date: 2010/07/13> + 31.990|date: 2010/07/14> + 30.750|date: 2010/07/15> + 30.620|date: 2010/07/16> + 30.085|date: 2010/07/19> + 30.500|date: 2010/07/20> + 30.770|date: 2010/07/21> + 31.080|date: 2010/07/22> + 31.260|date: 2010/07/23> + 31.880|date: 2010/07/26> + 32.180|date: 2010/07/27> + 31.740|date: 2010/07/28> + 31.700|date: 2010/07/29> + 31.870|date: 2010/07/30> + 32.490|date: 2010/08/02> + 32.420|date: 2010/08/03> + 32.770|date: 2010/08/04> + 32.900|date: 2010/08/05> + 32.670|date: 2010/08/06> + 32.575|date: 2010/08/09> + 32.000|date: 2010/08/10> + 30.900|date: 2010/08/11> + 29.780|date: 2010/08/12> + 29.910|date: 2010/08/13> + 29.510|date: 2010/08/16> + 30.425|date: 2010/08/19> + 30.060|date: 2010/08/20> low |ticker: KLAC> => 30.545|date: 2009/08/21> + 30.820|date: 2009/08/24> + 30.733|date: 2009/08/25> + 31.210|date: 2009/08/26> + 31.040|date: 2009/08/27> + 31.670|date: 2009/08/28> + 31.100|date: 2009/08/31> + 30.100|date: 2009/09/01> + 29.870|date: 2009/09/02> + 29.860|date: 2009/09/03> + 30.950|date: 2009/09/04> + 31.920|date: 2009/09/09> + 33.000|date: 2009/09/10> + 33.770|date: 2009/09/11> + 33.830|date: 2009/09/14> + 34.810|date: 2009/09/15> + 35.020|date: 2009/09/16> + 34.520|date: 2009/09/17> + 34.760|date: 2009/09/18> + 35.280|date: 2009/09/21> + 35.360|date: 2009/09/22> + 35.650|date: 2009/09/23> + 34.570|date: 2009/09/24> + 34.570|date: 2009/09/25> + 35.020|date: 2009/09/28> + 35.080|date: 2009/09/29> + 34.780|date: 2009/09/30> + 34.130|date: 2009/10/01> + 33.310|date: 2009/10/02> + 33.220|date: 2009/10/05> + 34.670|date: 2009/10/06> + 34.610|date: 2009/10/07> + 35.020|date: 2009/10/08> + 35.700|date: 2009/10/09> + 36.820|date: 2009/10/12> + 36.830|date: 2009/10/13> + 36.070|date: 2009/10/14> + 36.050|date: 2009/10/15> + 35.210|date: 2009/10/16> + 35.300|date: 2009/10/19> + 35.730|date: 2009/10/20> + 34.961|date: 2009/10/21> + 34.610|date: 2009/10/22> + 34.920|date: 2009/10/23> + 34.750|date: 2009/10/26> + 34.150|date: 2009/10/27> + 33.250|date: 2009/10/28> + 32.010|date: 2009/11/05> + 32.510|date: 2009/11/06> + 33.010|date: 2009/11/09> + 32.810|date: 2009/11/10> + 33.260|date: 2009/11/11> + 32.830|date: 2009/11/13> + 33.210|date: 2009/11/16> + 33.470|date: 2009/11/17> + 33.080|date: 2009/11/18> + 31.880|date: 2009/11/19> + 31.640|date: 2009/11/20> + 32.000|date: 2009/11/23> + 31.660|date: 2009/11/24> + 32.280|date: 2009/11/25> + 31.450|date: 2009/11/27> + 31.130|date: 2009/11/30> + 31.330|date: 2009/12/01> + 31.760|date: 2009/12/02> + 32.890|date: 2009/12/03> + 34.710|date: 2009/12/04> + 35.460|date: 2009/12/07> + 35.340|date: 2009/12/08> + 35.440|date: 2009/12/09> + 35.880|date: 2009/12/10> + 35.600|date: 2009/12/11> + 35.700|date: 2009/12/14> + 35.870|date: 2009/12/15> + 36.160|date: 2009/12/16> + 35.670|date: 2009/12/17> + 35.540|date: 2009/12/18> + 36.300|date: 2009/12/21> + 37.020|date: 2009/12/22> + 36.690|date: 2009/12/23> + 36.680|date: 2009/12/24> + 36.590|date: 2009/12/28> + 36.240|date: 2009/12/29> + 36.220|date: 2009/12/30> + 36.160|date: 2009/12/31> + 36.570|date: 2010/01/04> + 36.270|date: 2010/01/05> + 36.270|date: 2010/01/06> + 35.730|date: 2010/01/07> + 36.340|date: 2010/01/08> + 36.350|date: 2010/01/11> + 35.300|date: 2010/01/12> + 34.950|date: 2010/01/13> + 34.810|date: 2010/01/14> + 33.270|date: 2010/01/15> + 33.200|date: 2010/01/19> + 32.620|date: 2010/01/20> + 32.760|date: 2010/01/21> + 30.720|date: 2010/01/22> + 30.780|date: 2010/01/25> + 30.660|date: 2010/01/26> + 30.160|date: 2010/01/27> + 28.930|date: 2010/01/28> + 27.800|date: 2010/01/29> + 28.300|date: 2010/02/01> + 28.690|date: 2010/02/02> + 28.715|date: 2010/02/03> + 28.120|date: 2010/02/04> + 28.060|date: 2010/02/05> + 28.300|date: 2010/02/08> + 28.760|date: 2010/02/09> + 28.700|date: 2010/02/10> + 28.630|date: 2010/02/11> + 28.760|date: 2010/02/12> + 29.780|date: 2010/02/16> + 30.050|date: 2010/02/17> + 29.670|date: 2010/02/18> + 30.100|date: 2010/02/19> + 30.180|date: 2010/02/22> + 28.800|date: 2010/02/23> + 28.900|date: 2010/02/24> + 27.980|date: 2010/02/25> + 28.440|date: 2010/02/26> + 29.370|date: 2010/03/01> + 30.190|date: 2010/03/02> + 30.075|date: 2010/03/03> + 29.620|date: 2010/03/04> + 29.960|date: 2010/03/05> + 30.110|date: 2010/03/08> + 29.580|date: 2010/03/09> + 29.640|date: 2010/03/10> + 29.580|date: 2010/03/11> + 29.310|date: 2010/03/12> + 27.700|date: 2010/03/15> + 28.081|date: 2010/03/16> + 29.000|date: 2010/03/17> + 28.870|date: 2010/03/18> + 28.490|date: 2010/03/19> + 28.570|date: 2010/03/22> + 29.620|date: 2010/03/23> + 30.440|date: 2010/03/24> + 30.840|date: 2010/03/25> + 30.250|date: 2010/03/26> + 30.440|date: 2010/03/29> + 30.530|date: 2010/03/30> + 30.490|date: 2010/03/31> + 30.690|date: 2010/04/01> + 31.410|date: 2010/04/05> + 31.740|date: 2010/04/06> + 31.350|date: 2010/04/07> + 30.920|date: 2010/04/08> + 30.950|date: 2010/04/09> + 31.370|date: 2010/04/12> + 31.410|date: 2010/04/13> + 32.510|date: 2010/04/14> + 32.960|date: 2010/04/15> + 32.700|date: 2010/04/16> + 32.540|date: 2010/04/19> + 33.120|date: 2010/04/20> + 32.880|date: 2010/04/21> + 32.610|date: 2010/04/22> + 33.800|date: 2010/04/23> + 34.403|date: 2010/04/26> + 33.600|date: 2010/04/27> + 33.350|date: 2010/04/28> + 33.750|date: 2010/04/29> + 34.040|date: 2010/04/30> + 34.260|date: 2010/05/03> + 33.200|date: 2010/05/04> + 32.690|date: 2010/05/05> + 29.970|date: 2010/05/06> + 30.250|date: 2010/05/07> + 31.990|date: 2010/05/10> + 32.091|date: 2010/05/11> + 32.610|date: 2010/05/12> + 31.980|date: 2010/05/13> + 30.580|date: 2010/05/14> + 30.580|date: 2010/05/17> + 30.500|date: 2010/05/18> + 30.000|date: 2010/05/19> + 29.480|date: 2010/05/20> + 29.070|date: 2010/05/21> + 29.440|date: 2010/05/24> + 29.540|date: 2010/05/26> + 30.090|date: 2010/05/27> + 30.320|date: 2010/05/28> + 29.850|date: 2010/06/01> + 29.730|date: 2010/06/02> + 30.910|date: 2010/06/03> + 29.700|date: 2010/06/04> + 28.310|date: 2010/06/07> + 27.715|date: 2010/06/08> + 27.960|date: 2010/06/09> + 28.445|date: 2010/06/10> + 28.560|date: 2010/06/11> + 29.260|date: 2010/06/14> + 29.375|date: 2010/06/15> + 29.790|date: 2010/06/16> + 29.580|date: 2010/06/17> + 30.280|date: 2010/06/18> + 31.160|date: 2010/06/21> + 30.620|date: 2010/06/22> + 30.320|date: 2010/06/23> + 29.670|date: 2010/06/24> + 29.130|date: 2010/06/25> + 29.440|date: 2010/06/28> + 28.090|date: 2010/06/29> + 27.790|date: 2010/06/30> + 26.690|date: 2010/07/01> + 26.730|date: 2010/07/02> + 27.020|date: 2010/07/06> + 27.180|date: 2010/07/07> + 27.910|date: 2010/07/08> + 29.170|date: 2010/07/09> + 29.290|date: 2010/07/12> + 29.900|date: 2010/07/13> + 30.220|date: 2010/07/14> + 30.060|date: 2010/07/15> + 29.210|date: 2010/07/16> + 29.390|date: 2010/07/19> + 28.940|date: 2010/07/20> + 29.690|date: 2010/07/21> + 29.980|date: 2010/07/22> + 30.310|date: 2010/07/23> + 30.608|date: 2010/07/26> + 31.230|date: 2010/07/27> + 30.755|date: 2010/07/28> + 30.190|date: 2010/07/29> + 29.890|date: 2010/07/30> + 31.700|date: 2010/08/02> + 31.700|date: 2010/08/03> + 32.070|date: 2010/08/04> + 32.160|date: 2010/08/05> + 31.740|date: 2010/08/06> + 31.930|date: 2010/08/09> + 31.060|date: 2010/08/10> + 29.550|date: 2010/08/11> + 28.610|date: 2010/08/12> + 29.090|date: 2010/08/13> + 28.700|date: 2010/08/16> + 29.560|date: 2010/08/19> + 29.310|date: 2010/08/20> close |ticker: KLAC> => 31.400|date: 2009/08/21> + 30.970|date: 2009/08/24> + 31.240|date: 2009/08/25> + 31.780|date: 2009/08/26> + 31.700|date: 2009/08/27> + 31.850|date: 2009/08/28> + 31.200|date: 2009/08/31> + 30.120|date: 2009/09/01> + 30.300|date: 2009/09/02> + 30.740|date: 2009/09/03> + 31.650|date: 2009/09/04> + 33.210|date: 2009/09/09> + 34.320|date: 2009/09/10> + 34.250|date: 2009/09/11> + 34.840|date: 2009/09/14> + 35.480|date: 2009/09/15> + 35.510|date: 2009/09/16> + 34.860|date: 2009/09/17> + 35.540|date: 2009/09/18> + 35.460|date: 2009/09/21> + 35.770|date: 2009/09/22> + 35.650|date: 2009/09/23> + 35.060|date: 2009/09/24> + 34.960|date: 2009/09/25> + 35.650|date: 2009/09/28> + 35.350|date: 2009/09/29> + 35.860|date: 2009/09/30> + 34.200|date: 2009/10/01> + 33.430|date: 2009/10/02> + 34.420|date: 2009/10/05> + 35.380|date: 2009/10/06> + 35.230|date: 2009/10/07> + 35.690|date: 2009/10/08> + 36.920|date: 2009/10/09> + 37.210|date: 2009/10/12> + 37.000|date: 2009/10/13> + 36.700|date: 2009/10/14> + 36.710|date: 2009/10/15> + 35.580|date: 2009/10/16> + 36.060|date: 2009/10/19> + 35.990|date: 2009/10/20> + 35.040|date: 2009/10/21> + 35.980|date: 2009/10/22> + 35.070|date: 2009/10/23> + 35.010|date: 2009/10/26> + 34.380|date: 2009/10/27> + 33.250|date: 2009/10/28> + 32.880|date: 2009/11/05> + 32.860|date: 2009/11/06> + 33.470|date: 2009/11/09> + 33.030|date: 2009/11/10> + 33.640|date: 2009/11/11> + 33.210|date: 2009/11/13> + 33.800|date: 2009/11/16> + 33.800|date: 2009/11/17> + 33.220|date: 2009/11/18> + 32.140|date: 2009/11/19> + 31.890|date: 2009/11/20> + 32.160|date: 2009/11/23> + 32.270|date: 2009/11/24> + 32.570|date: 2009/11/25> + 31.920|date: 2009/11/27> + 31.240|date: 2009/11/30> + 31.710|date: 2009/12/01> + 32.760|date: 2009/12/02> + 34.600|date: 2009/12/03> + 35.690|date: 2009/12/04> + 36.050|date: 2009/12/07> + 35.820|date: 2009/12/08> + 36.020|date: 2009/12/09> + 35.910|date: 2009/12/10> + 35.750|date: 2009/12/11> + 36.090|date: 2009/12/14> + 36.160|date: 2009/12/15> + 36.480|date: 2009/12/16> + 35.730|date: 2009/12/17> + 36.190|date: 2009/12/18> + 37.030|date: 2009/12/21> + 37.070|date: 2009/12/22> + 36.790|date: 2009/12/23> + 37.400|date: 2009/12/24> + 36.790|date: 2009/12/28> + 36.300|date: 2009/12/29> + 36.830|date: 2009/12/30> + 36.160|date: 2009/12/31> + 36.920|date: 2010/01/04> + 36.510|date: 2010/01/05> + 36.370|date: 2010/01/06> + 36.570|date: 2010/01/07> + 37.120|date: 2010/01/08> + 36.960|date: 2010/01/11> + 35.670|date: 2010/01/12> + 36.090|date: 2010/01/13> + 35.000|date: 2010/01/14> + 33.340|date: 2010/01/15> + 33.640|date: 2010/01/19> + 33.230|date: 2010/01/20> + 32.850|date: 2010/01/21> + 30.860|date: 2010/01/22> + 30.960|date: 2010/01/25> + 30.670|date: 2010/01/26> + 30.850|date: 2010/01/27> + 29.380|date: 2010/01/28> + 28.200|date: 2010/01/29> + 29.190|date: 2010/02/01> + 29.100|date: 2010/02/02> + 29.290|date: 2010/02/03> + 28.310|date: 2010/02/04> + 28.790|date: 2010/02/05> + 28.720|date: 2010/02/08> + 29.170|date: 2010/02/09> + 28.990|date: 2010/02/10> + 29.480|date: 2010/02/11> + 29.670|date: 2010/02/12> + 30.820|date: 2010/02/16> + 30.430|date: 2010/02/17> + 30.250|date: 2010/02/18> + 30.580|date: 2010/02/19> + 30.330|date: 2010/02/22> + 28.890|date: 2010/02/23> + 29.090|date: 2010/02/24> + 28.900|date: 2010/02/25> + 29.130|date: 2010/02/26> + 30.140|date: 2010/03/01> + 30.260|date: 2010/03/02> + 30.230|date: 2010/03/03> + 30.030|date: 2010/03/04> + 30.290|date: 2010/03/05> + 30.130|date: 2010/03/08> + 29.750|date: 2010/03/09> + 30.130|date: 2010/03/10> + 29.990|date: 2010/03/11> + 29.450|date: 2010/03/12> + 28.090|date: 2010/03/15> + 29.010|date: 2010/03/16> + 29.420|date: 2010/03/17> + 29.090|date: 2010/03/18> + 28.790|date: 2010/03/19> + 29.770|date: 2010/03/22> + 31.090|date: 2010/03/23> + 30.660|date: 2010/03/24> + 30.880|date: 2010/03/25> + 30.410|date: 2010/03/26> + 30.610|date: 2010/03/29> + 30.880|date: 2010/03/30> + 30.925|date: 2010/03/31> + 31.110|date: 2010/04/01> + 32.110|date: 2010/04/05> + 31.940|date: 2010/04/06> + 31.690|date: 2010/04/07> + 31.090|date: 2010/04/08> + 31.520|date: 2010/04/09> + 31.660|date: 2010/04/12> + 31.980|date: 2010/04/13> + 33.288|date: 2010/04/14> + 33.190|date: 2010/04/15> + 33.380|date: 2010/04/16> + 33.260|date: 2010/04/19> + 33.450|date: 2010/04/20> + 33.440|date: 2010/04/21> + 34.450|date: 2010/04/22> + 34.480|date: 2010/04/23> + 34.610|date: 2010/04/26> + 33.660|date: 2010/04/27> + 33.600|date: 2010/04/28> + 34.690|date: 2010/04/29> + 34.060|date: 2010/04/30> + 35.300|date: 2010/05/03> + 33.890|date: 2010/05/04> + 33.040|date: 2010/05/05> + 31.900|date: 2010/05/06> + 31.140|date: 2010/05/07> + 32.690|date: 2010/05/10> + 32.670|date: 2010/05/11> + 33.220|date: 2010/05/12> + 32.120|date: 2010/05/13> + 30.980|date: 2010/05/14> + 31.570|date: 2010/05/17> + 30.550|date: 2010/05/18> + 30.700|date: 2010/05/19> + 29.860|date: 2010/05/20> + 30.230|date: 2010/05/21> + 29.510|date: 2010/05/24> + 29.580|date: 2010/05/26> + 31.260|date: 2010/05/27> + 30.770|date: 2010/05/28> + 29.930|date: 2010/06/01> + 30.850|date: 2010/06/02> + 31.633|date: 2010/06/03> + 29.915|date: 2010/06/04> + 28.410|date: 2010/06/07> + 28.350|date: 2010/06/08> + 28.080|date: 2010/06/09> + 29.020|date: 2010/06/10> + 29.160|date: 2010/06/11> + 29.300|date: 2010/06/14> + 30.390|date: 2010/06/15> + 30.260|date: 2010/06/16> + 30.400|date: 2010/06/17> + 30.800|date: 2010/06/18> + 31.550|date: 2010/06/21> + 30.780|date: 2010/06/22> + 30.910|date: 2010/06/23> + 29.790|date: 2010/06/24> + 29.880|date: 2010/06/25> + 30.010|date: 2010/06/28> + 28.270|date: 2010/06/29> + 27.880|date: 2010/06/30> + 27.160|date: 2010/07/01> + 27.210|date: 2010/07/02> + 27.300|date: 2010/07/06> + 28.660|date: 2010/07/07> + 28.700|date: 2010/07/08> + 29.800|date: 2010/07/09> + 29.510|date: 2010/07/12> + 31.270|date: 2010/07/13> + 30.540|date: 2010/07/14> + 30.520|date: 2010/07/15> + 29.230|date: 2010/07/16> + 30.040|date: 2010/07/19> + 30.460|date: 2010/07/20> + 29.710|date: 2010/07/21> + 30.830|date: 2010/07/22> + 31.190|date: 2010/07/23> + 31.830|date: 2010/07/26> + 31.570|date: 2010/07/27> + 30.910|date: 2010/07/28> + 30.820|date: 2010/07/29> + 31.670|date: 2010/07/30> + 32.260|date: 2010/08/02> + 32.370|date: 2010/08/03> + 32.700|date: 2010/08/04> + 32.520|date: 2010/08/05> + 32.300|date: 2010/08/06> + 32.520|date: 2010/08/09> + 31.430|date: 2010/08/10> + 29.780|date: 2010/08/11> + 29.117|date: 2010/08/12> + 29.100|date: 2010/08/13> + 29.050|date: 2010/08/16> + 29.930|date: 2010/08/19> + 29.720|date: 2010/08/20> volume |ticker: KLAC> => 31483.000|date: 2009/08/21> + 27935.000|date: 2009/08/24> + 42491.000|date: 2009/08/25> + 43772.000|date: 2009/08/26> + 25477.000|date: 2009/08/27> + 35133.000|date: 2009/08/28> + 31677.000|date: 2009/08/31> + 55903.000|date: 2009/09/01> + 29127.000|date: 2009/09/02> + 32660.000|date: 2009/09/03> + 33982.000|date: 2009/09/04> + 54666.000|date: 2009/09/09> + 67656.000|date: 2009/09/10> + 56929.000|date: 2009/09/11> + 46448.000|date: 2009/09/14> + 52614.000|date: 2009/09/15> + 49079.000|date: 2009/09/16> + 51710.000|date: 2009/09/17> + 51984.000|date: 2009/09/18> + 27169.000|date: 2009/09/21> + 28305.000|date: 2009/09/22> + 37860.000|date: 2009/09/23> + 47292.000|date: 2009/09/24> + 26906.000|date: 2009/09/25> + 31513.000|date: 2009/09/28> + 27746.000|date: 2009/09/29> + 45218.000|date: 2009/09/30> + 48188.000|date: 2009/10/01> + 51475.000|date: 2009/10/02> + 52344.000|date: 2009/10/05> + 40226.000|date: 2009/10/06> + 38225.000|date: 2009/10/07> + 51613.000|date: 2009/10/08> + 52461.000|date: 2009/10/09> + 38545.000|date: 2009/10/12> + 46903.000|date: 2009/10/13> + 65338.000|date: 2009/10/14> + 41598.000|date: 2009/10/15> + 43915.000|date: 2009/10/16> + 36294.000|date: 2009/10/19> + 41434.000|date: 2009/10/20> + 39011.000|date: 2009/10/21> + 30980.000|date: 2009/10/22> + 27118.000|date: 2009/10/23> + 33089.000|date: 2009/10/26> + 33033.000|date: 2009/10/27> + 43786.000|date: 2009/10/28> + 30841.000|date: 2009/11/05> + 25984.000|date: 2009/11/06> + 37255.000|date: 2009/11/09> + 35631.000|date: 2009/11/10> + 30296.000|date: 2009/11/11> + 27752.000|date: 2009/11/13> + 28015.000|date: 2009/11/16> + 17800.000|date: 2009/11/17> + 16394.000|date: 2009/11/18> + 31985.000|date: 2009/11/19> + 28939.000|date: 2009/11/20> + 20397.000|date: 2009/11/23> + 29310.000|date: 2009/11/24> + 17531.000|date: 2009/11/25> + 11051.000|date: 2009/11/27> + 49739.000|date: 2009/11/30> + 61474.000|date: 2009/12/01> + 48199.000|date: 2009/12/02> + 90087.000|date: 2009/12/03> + 89269.000|date: 2009/12/04> + 43897.000|date: 2009/12/07> + 35558.000|date: 2009/12/08> + 33394.000|date: 2009/12/09> + 23205.000|date: 2009/12/10> + 17980.000|date: 2009/12/11> + 24104.000|date: 2009/12/14> + 30375.000|date: 2009/12/15> + 27622.000|date: 2009/12/16> + 20386.000|date: 2009/12/17> + 34357.000|date: 2009/12/18> + 25552.000|date: 2009/12/21> + 17863.000|date: 2009/12/22> + 13639.000|date: 2009/12/23> + 7459.000|date: 2009/12/24> + 18080.000|date: 2009/12/28> + 19283.000|date: 2009/12/29> + 11892.000|date: 2009/12/30> + 17343.000|date: 2009/12/31> + 28269.000|date: 2010/01/04> + 21361.000|date: 2010/01/05> + 23793.000|date: 2010/01/06> + 23118.000|date: 2010/01/07> + 23795.000|date: 2010/01/08> + 19613.000|date: 2010/01/11> + 30021.000|date: 2010/01/12> + 39773.000|date: 2010/01/13> + 58681.000|date: 2010/01/14> + 67215.000|date: 2010/01/15> + 43744.000|date: 2010/01/19> + 46058.000|date: 2010/01/20> + 38523.000|date: 2010/01/21> + 79912.000|date: 2010/01/22> + 40212.000|date: 2010/01/25> + 38433.000|date: 2010/01/26> + 45575.000|date: 2010/01/27> + 86765.000|date: 2010/01/28> + 105195.000|date: 2010/01/29> + 69848.000|date: 2010/02/01> + 52457.000|date: 2010/02/02> + 61578.000|date: 2010/02/03> + 58911.000|date: 2010/02/04> + 59020.000|date: 2010/02/05> + 32997.000|date: 2010/02/08> + 35398.000|date: 2010/02/09> + 23548.000|date: 2010/02/10> + 41733.000|date: 2010/02/11> + 44935.000|date: 2010/02/12> + 43362.000|date: 2010/02/16> + 33278.000|date: 2010/02/17> + 31799.000|date: 2010/02/18> + 36991.000|date: 2010/02/19> + 28492.000|date: 2010/02/22> + 52289.000|date: 2010/02/23> + 53157.000|date: 2010/02/24> + 44405.000|date: 2010/02/25> + 33116.000|date: 2010/02/26> + 36531.000|date: 2010/03/01> + 30166.000|date: 2010/03/02> + 23718.000|date: 2010/03/03> + 20375.000|date: 2010/03/04> + 25795.000|date: 2010/03/05> + 20009.000|date: 2010/03/08> + 31265.000|date: 2010/03/09> + 27336.000|date: 2010/03/10> + 27891.000|date: 2010/03/11> + 39704.000|date: 2010/03/12> + 72961.000|date: 2010/03/15> + 47182.000|date: 2010/03/16> + 42092.000|date: 2010/03/17> + 36980.000|date: 2010/03/18> + 39414.000|date: 2010/03/19> + 33517.000|date: 2010/03/22> + 68794.000|date: 2010/03/23> + 53602.000|date: 2010/03/24> + 42072.000|date: 2010/03/25> + 40178.000|date: 2010/03/26> + 26515.000|date: 2010/03/29> + 22969.000|date: 2010/03/30> + 42000.000|date: 2010/03/31> + 54640.000|date: 2010/04/01> + 35749.000|date: 2010/04/05> + 21320.000|date: 2010/04/06> + 34202.000|date: 2010/04/07> + 37136.000|date: 2010/04/08> + 22945.000|date: 2010/04/09> + 21093.000|date: 2010/04/12> + 29724.000|date: 2010/04/13> + 40712.000|date: 2010/04/14> + 27286.000|date: 2010/04/15> + 49718.000|date: 2010/04/16> + 46176.000|date: 2010/04/19> + 30928.000|date: 2010/04/20> + 29545.000|date: 2010/04/21> + 57071.000|date: 2010/04/22> + 23284.000|date: 2010/04/23> + 23093.000|date: 2010/04/26> + 35308.000|date: 2010/04/27> + 38398.000|date: 2010/04/28> + 44958.000|date: 2010/04/29> + 73780.000|date: 2010/04/30> + 47013.000|date: 2010/05/03> + 73276.000|date: 2010/05/04> + 48829.000|date: 2010/05/05> + 65725.000|date: 2010/05/06> + 55114.000|date: 2010/05/07> + 35709.000|date: 2010/05/10> + 36693.000|date: 2010/05/11> + 30086.000|date: 2010/05/12> + 30530.000|date: 2010/05/13> + 44582.000|date: 2010/05/14> + 48084.000|date: 2010/05/17> + 33764.000|date: 2010/05/18> + 35291.000|date: 2010/05/19> + 59370.000|date: 2010/05/20> + 45416.000|date: 2010/05/21> + 30192.000|date: 2010/05/24> + 39370.000|date: 2010/05/26> + 35772.000|date: 2010/05/27> + 25559.000|date: 2010/05/28> + 28242.000|date: 2010/06/01> + 35211.000|date: 2010/06/02> + 45519.000|date: 2010/06/03> + 49941.000|date: 2010/06/04> + 75406.000|date: 2010/06/07> + 83732.000|date: 2010/06/08> + 40638.000|date: 2010/06/09> + 37023.000|date: 2010/06/10> + 41069.000|date: 2010/06/11> + 38908.000|date: 2010/06/14> + 53396.000|date: 2010/06/15> + 58119.000|date: 2010/06/16> + 32335.000|date: 2010/06/17> + 44634.000|date: 2010/06/18> + 74244.000|date: 2010/06/21> + 48551.000|date: 2010/06/22> + 26994.000|date: 2010/06/23> + 35734.000|date: 2010/06/24> + 53808.000|date: 2010/06/25> + 36647.000|date: 2010/06/28> + 72598.000|date: 2010/06/29> + 39193.000|date: 2010/06/30> + 82174.000|date: 2010/07/01> + 31697.000|date: 2010/07/02> + 39353.000|date: 2010/07/06> + 39829.000|date: 2010/07/07> + 55421.000|date: 2010/07/08> + 57731.000|date: 2010/07/09> + 44204.000|date: 2010/07/12> + 73553.000|date: 2010/07/13> + 81194.000|date: 2010/07/14> + 60535.000|date: 2010/07/15> + 54322.000|date: 2010/07/16> + 37309.000|date: 2010/07/19> + 46440.000|date: 2010/07/20> + 51461.000|date: 2010/07/21> + 45392.000|date: 2010/07/22> + 30343.000|date: 2010/07/23> + 30842.000|date: 2010/07/26> + 35780.000|date: 2010/07/27> + 24467.000|date: 2010/07/28> + 39612.000|date: 2010/07/29> + 52472.000|date: 2010/07/30> + 27960.000|date: 2010/08/02> + 27134.000|date: 2010/08/03> + 27795.000|date: 2010/08/04> + 23011.000|date: 2010/08/05> + 28802.000|date: 2010/08/06> + 19447.000|date: 2010/08/09> + 45803.000|date: 2010/08/10> + 50424.000|date: 2010/08/11> + 37871.000|date: 2010/08/12> + 31265.000|date: 2010/08/13> + 30422.000|date: 2010/08/16> + 32277.000|date: 2010/08/19> + 24682.000|date: 2010/08/20> open |ticker: KMB> => 59.050|date: 2009/08/21> + 59.600|date: 2009/08/24> + 59.260|date: 2009/08/25> + 59.570|date: 2009/08/26> + 60.190|date: 2009/08/27> + 59.880|date: 2009/08/28> + 59.580|date: 2009/08/31> + 60.450|date: 2009/09/01> + 58.620|date: 2009/09/02> + 58.470|date: 2009/09/03> + 58.310|date: 2009/09/04> + 57.790|date: 2009/09/09> + 58.060|date: 2009/09/10> + 58.520|date: 2009/09/11> + 58.320|date: 2009/09/14> + 57.940|date: 2009/09/15> + 57.760|date: 2009/09/16> + 57.510|date: 2009/09/17> + 57.310|date: 2009/09/18> + 57.800|date: 2009/09/21> + 57.750|date: 2009/09/22> + 57.720|date: 2009/09/23> + 58.340|date: 2009/09/24> + 57.720|date: 2009/09/25> + 57.780|date: 2009/09/28> + 58.710|date: 2009/09/29> + 57.640|date: 2009/09/30> + 58.820|date: 2009/10/01> + 58.220|date: 2009/10/02> + 58.970|date: 2009/10/05> + 58.490|date: 2009/10/06> + 58.850|date: 2009/10/07> + 58.790|date: 2009/10/08> + 58.920|date: 2009/10/09> + 59.270|date: 2009/10/12> + 59.380|date: 2009/10/13> + 59.330|date: 2009/10/14> + 58.650|date: 2009/10/15> + 59.195|date: 2009/10/16> + 59.080|date: 2009/10/19> + 59.590|date: 2009/10/20> + 59.540|date: 2009/10/21> + 61.920|date: 2009/10/22> + 63.060|date: 2009/10/23> + 61.820|date: 2009/10/26> + 61.630|date: 2009/10/27> + 61.350|date: 2009/10/28> + 63.100|date: 2009/11/05> + 63.190|date: 2009/11/06> + 63.710|date: 2009/11/09> + 64.070|date: 2009/11/10> + 64.420|date: 2009/11/11> + 63.930|date: 2009/11/12> + 63.660|date: 2009/11/13> + 64.070|date: 2009/11/16> + 64.560|date: 2009/11/17> + 65.130|date: 2009/11/18> + 64.830|date: 2009/11/19> + 64.700|date: 2009/11/20> + 64.980|date: 2009/11/23> + 65.850|date: 2009/11/24> + 65.890|date: 2009/11/25> + 65.240|date: 2009/11/27> + 65.690|date: 2009/11/30> + 66.580|date: 2009/12/01> + 66.420|date: 2009/12/02> + 66.910|date: 2009/12/03> + 66.570|date: 2009/12/04> + 65.440|date: 2009/12/07> + 64.990|date: 2009/12/08> + 64.310|date: 2009/12/09> + 64.270|date: 2009/12/10> + 64.980|date: 2009/12/11> + 65.000|date: 2009/12/14> + 65.160|date: 2009/12/15> + 65.230|date: 2009/12/16> + 64.950|date: 2009/12/17> + 64.290|date: 2009/12/18> + 63.510|date: 2009/12/21> + 64.790|date: 2009/12/22> + 64.480|date: 2009/12/23> + 64.400|date: 2009/12/24> + 64.060|date: 2009/12/28> + 64.360|date: 2009/12/29> + 64.350|date: 2009/12/30> + 64.290|date: 2009/12/31> + 64.290|date: 2010/01/04> + 64.310|date: 2010/01/05> + 64.350|date: 2010/01/06> + 63.680|date: 2010/01/07> + 62.870|date: 2010/01/08> + 62.690|date: 2010/01/11> + 62.530|date: 2010/01/12> + 63.270|date: 2010/01/13> + 63.680|date: 2010/01/14> + 62.840|date: 2010/01/15> + 62.380|date: 2010/01/19> + 62.610|date: 2010/01/20> + 62.230|date: 2010/01/21> + 59.950|date: 2010/01/22> + 60.750|date: 2010/01/25> + 60.750|date: 2010/01/26> + 60.120|date: 2010/01/27> + 59.820|date: 2010/01/28> + 59.480|date: 2010/01/29> + 59.930|date: 2010/02/01> + 59.670|date: 2010/02/02> + 60.590|date: 2010/02/03> + 60.010|date: 2010/02/04> + 59.220|date: 2010/02/05> + 59.160|date: 2010/02/08> + 59.460|date: 2010/02/09> + 59.470|date: 2010/02/10> + 59.100|date: 2010/02/11> + 58.950|date: 2010/02/12> + 59.000|date: 2010/02/16> + 59.410|date: 2010/02/17> + 59.300|date: 2010/02/18> + 60.350|date: 2010/02/19> + 60.380|date: 2010/02/22> + 59.800|date: 2010/02/23> + 60.580|date: 2010/02/24> + 60.020|date: 2010/02/25> + 60.640|date: 2010/02/26> + 61.440|date: 2010/03/01> + 59.940|date: 2010/03/02> + 59.950|date: 2010/03/03> + 60.300|date: 2010/03/04> + 60.240|date: 2010/03/05> + 60.210|date: 2010/03/08> + 60.010|date: 2010/03/09> + 60.100|date: 2010/03/10> + 59.620|date: 2010/03/11> + 59.810|date: 2010/03/12> + 60.150|date: 2010/03/15> + 59.780|date: 2010/03/16> + 60.610|date: 2010/03/17> + 61.020|date: 2010/03/18> + 61.390|date: 2010/03/19> + 61.460|date: 2010/03/22> + 63.280|date: 2010/03/23> + 63.490|date: 2010/03/24> + 63.110|date: 2010/03/25> + 63.070|date: 2010/03/26> + 62.880|date: 2010/03/29> + 63.330|date: 2010/03/30> + 62.920|date: 2010/03/31> + 63.180|date: 2010/04/01> + 62.850|date: 2010/04/05> + 62.250|date: 2010/04/06> + 61.850|date: 2010/04/07> + 61.370|date: 2010/04/08> + 61.320|date: 2010/04/09> + 61.940|date: 2010/04/12> + 61.370|date: 2010/04/13> + 61.120|date: 2010/04/14> + 61.100|date: 2010/04/15> + 61.310|date: 2010/04/16> + 61.680|date: 2010/04/19> + 62.420|date: 2010/04/20> + 62.690|date: 2010/04/21> + 62.680|date: 2010/04/22> + 62.280|date: 2010/04/23> + 61.550|date: 2010/04/26> + 60.870|date: 2010/04/27> + 61.030|date: 2010/04/28> + 61.310|date: 2010/04/29> + 61.430|date: 2010/04/30> + 61.340|date: 2010/05/03> + 60.780|date: 2010/05/04> + 61.130|date: 2010/05/05> + 61.360|date: 2010/05/06> + 60.910|date: 2010/05/07> + 62.450|date: 2010/05/10> + 62.630|date: 2010/05/11> + 62.990|date: 2010/05/12> + 62.850|date: 2010/05/13> + 61.960|date: 2010/05/14> + 61.810|date: 2010/05/17> + 62.650|date: 2010/05/18> + 61.800|date: 2010/05/19> + 61.010|date: 2010/05/20> + 60.510|date: 2010/05/21> + 61.300|date: 2010/05/24> + 59.790|date: 2010/05/25> + 60.850|date: 2010/05/26> + 60.880|date: 2010/05/27> + 61.360|date: 2010/05/28> + 60.420|date: 2010/06/01> + 60.640|date: 2010/06/02> + 61.240|date: 2010/06/03> + 60.730|date: 2010/06/04> + 60.190|date: 2010/06/07> + 60.880|date: 2010/06/08> + 61.880|date: 2010/06/09> + 62.330|date: 2010/06/10> + 61.960|date: 2010/06/11> + 62.510|date: 2010/06/14> + 62.740|date: 2010/06/15> + 62.770|date: 2010/06/16> + 63.170|date: 2010/06/17> + 63.300|date: 2010/06/18> + 63.330|date: 2010/06/21> + 62.690|date: 2010/06/22> + 62.310|date: 2010/06/23> + 62.110|date: 2010/06/24> + 62.060|date: 2010/06/25> + 61.820|date: 2010/06/28> + 61.130|date: 2010/06/29> + 61.020|date: 2010/06/30> + 60.580|date: 2010/07/01> + 60.910|date: 2010/07/02> + 60.820|date: 2010/07/06> + 60.460|date: 2010/07/07> + 61.600|date: 2010/07/08> + 61.760|date: 2010/07/09> + 61.680|date: 2010/07/12> + 62.440|date: 2010/07/13> + 62.160|date: 2010/07/14> + 62.410|date: 2010/07/15> + 62.270|date: 2010/07/16> + 62.400|date: 2010/07/19> + 62.220|date: 2010/07/20> + 63.670|date: 2010/07/21> + 62.780|date: 2010/07/22> + 62.750|date: 2010/07/23> + 63.860|date: 2010/07/26> + 64.230|date: 2010/07/27> + 64.950|date: 2010/07/28> + 64.540|date: 2010/07/29> + 63.650|date: 2010/07/30> + 64.550|date: 2010/08/02> + 65.030|date: 2010/08/03> + 64.970|date: 2010/08/04> + 65.120|date: 2010/08/05> + 65.010|date: 2010/08/06> + 65.370|date: 2010/08/09> + 65.590|date: 2010/08/10> + 65.520|date: 2010/08/11> + 64.690|date: 2010/08/12> + 65.070|date: 2010/08/13> + 64.650|date: 2010/08/16> + 65.160|date: 2010/08/17> + 65.020|date: 2010/08/19> + 64.600|date: 2010/08/20> high |ticker: KMB> => 59.670|date: 2009/08/21> + 59.750|date: 2009/08/24> + 59.750|date: 2009/08/25> + 60.250|date: 2009/08/26> + 60.260|date: 2009/08/27> + 60.180|date: 2009/08/28> + 60.480|date: 2009/08/31> + 60.470|date: 2009/09/01> + 58.880|date: 2009/09/02> + 58.480|date: 2009/09/03> + 58.310|date: 2009/09/04> + 58.080|date: 2009/09/09> + 58.555|date: 2009/09/10> + 58.760|date: 2009/09/11> + 58.460|date: 2009/09/14> + 58.030|date: 2009/09/15> + 57.850|date: 2009/09/16> + 57.620|date: 2009/09/17> + 58.070|date: 2009/09/18> + 57.800|date: 2009/09/21> + 57.840|date: 2009/09/22> + 58.870|date: 2009/09/23> + 58.600|date: 2009/09/24> + 58.290|date: 2009/09/25> + 58.800|date: 2009/09/28> + 58.710|date: 2009/09/29> + 59.260|date: 2009/09/30> + 58.900|date: 2009/10/01> + 58.970|date: 2009/10/02> + 59.050|date: 2009/10/05> + 58.930|date: 2009/10/06> + 58.910|date: 2009/10/07> + 59.110|date: 2009/10/08> + 59.270|date: 2009/10/09> + 59.950|date: 2009/10/12> + 59.520|date: 2009/10/13> + 59.350|date: 2009/10/14> + 59.450|date: 2009/10/15> + 59.820|date: 2009/10/16> + 59.940|date: 2009/10/19> + 60.000|date: 2009/10/20> + 60.500|date: 2009/10/21> + 63.570|date: 2009/10/22> + 63.230|date: 2009/10/23> + 62.450|date: 2009/10/26> + 61.940|date: 2009/10/27> + 62.070|date: 2009/10/28> + 63.680|date: 2009/11/05> + 63.710|date: 2009/11/06> + 64.140|date: 2009/11/09> + 64.450|date: 2009/11/10> + 64.490|date: 2009/11/11> + 64.140|date: 2009/11/12> + 64.040|date: 2009/11/13> + 64.830|date: 2009/11/16> + 65.380|date: 2009/11/17> + 65.910|date: 2009/11/18> + 64.930|date: 2009/11/19> + 64.900|date: 2009/11/20> + 66.070|date: 2009/11/23> + 65.990|date: 2009/11/24> + 66.095|date: 2009/11/25> + 66.200|date: 2009/11/27> + 66.270|date: 2009/11/30> + 66.990|date: 2009/12/01> + 67.030|date: 2009/12/02> + 66.930|date: 2009/12/03> + 66.810|date: 2009/12/04> + 65.440|date: 2009/12/07> + 65.160|date: 2009/12/08> + 64.370|date: 2009/12/09> + 65.060|date: 2009/12/10> + 65.240|date: 2009/12/11> + 65.320|date: 2009/12/14> + 65.280|date: 2009/12/15> + 65.630|date: 2009/12/16> + 64.950|date: 2009/12/17> + 64.470|date: 2009/12/18> + 64.730|date: 2009/12/21> + 64.830|date: 2009/12/22> + 64.480|date: 2009/12/23> + 64.540|date: 2009/12/24> + 64.390|date: 2009/12/28> + 64.830|date: 2009/12/29> + 64.750|date: 2009/12/30> + 64.420|date: 2009/12/31> + 64.520|date: 2010/01/04> + 64.620|date: 2010/01/05> + 64.350|date: 2010/01/06> + 63.680|date: 2010/01/07> + 62.960|date: 2010/01/08> + 62.696|date: 2010/01/11> + 63.410|date: 2010/01/12> + 63.700|date: 2010/01/13> + 63.680|date: 2010/01/14> + 62.960|date: 2010/01/15> + 63.250|date: 2010/01/19> + 62.610|date: 2010/01/20> + 62.520|date: 2010/01/21> + 61.480|date: 2010/01/22> + 60.800|date: 2010/01/25> + 60.750|date: 2010/01/26> + 60.450|date: 2010/01/27> + 60.080|date: 2010/01/28> + 60.180|date: 2010/01/29> + 59.930|date: 2010/02/01> + 60.870|date: 2010/02/02> + 60.590|date: 2010/02/03> + 60.250|date: 2010/02/04> + 59.530|date: 2010/02/05> + 59.580|date: 2010/02/08> + 59.940|date: 2010/02/09> + 59.610|date: 2010/02/10> + 59.400|date: 2010/02/11> + 59.150|date: 2010/02/12> + 59.260|date: 2010/02/16> + 59.640|date: 2010/02/17> + 60.540|date: 2010/02/18> + 60.590|date: 2010/02/19> + 60.630|date: 2010/02/22> + 60.620|date: 2010/02/23> + 60.630|date: 2010/02/24> + 60.440|date: 2010/02/25> + 61.050|date: 2010/02/26> + 61.440|date: 2010/03/01> + 60.600|date: 2010/03/02> + 60.390|date: 2010/03/03> + 60.450|date: 2010/03/04> + 60.460|date: 2010/03/05> + 60.260|date: 2010/03/08> + 60.320|date: 2010/03/09> + 60.100|date: 2010/03/10> + 59.750|date: 2010/03/11> + 60.220|date: 2010/03/12> + 60.350|date: 2010/03/15> + 60.540|date: 2010/03/16> + 61.020|date: 2010/03/17> + 61.340|date: 2010/03/18> + 61.590|date: 2010/03/19> + 63.060|date: 2010/03/22> + 63.600|date: 2010/03/23> + 63.490|date: 2010/03/24> + 63.350|date: 2010/03/25> + 63.300|date: 2010/03/26> + 63.420|date: 2010/03/29> + 63.440|date: 2010/03/30> + 63.130|date: 2010/03/31> + 63.180|date: 2010/04/01> + 62.880|date: 2010/04/05> + 62.440|date: 2010/04/06> + 61.980|date: 2010/04/07> + 61.620|date: 2010/04/08> + 61.680|date: 2010/04/09> + 62.000|date: 2010/04/12> + 61.420|date: 2010/04/13> + 61.340|date: 2010/04/14> + 61.900|date: 2010/04/15> + 62.230|date: 2010/04/16> + 62.190|date: 2010/04/19> + 62.570|date: 2010/04/20> + 63.040|date: 2010/04/21> + 62.750|date: 2010/04/22> + 62.280|date: 2010/04/23> + 61.550|date: 2010/04/26> + 61.470|date: 2010/04/27> + 61.410|date: 2010/04/28> + 61.619|date: 2010/04/29> + 62.040|date: 2010/04/30> + 61.480|date: 2010/05/03> + 61.420|date: 2010/05/04> + 62.020|date: 2010/05/05> + 61.820|date: 2010/05/06> + 61.260|date: 2010/05/07> + 63.140|date: 2010/05/10> + 63.240|date: 2010/05/11> + 63.100|date: 2010/05/12> + 62.910|date: 2010/05/13> + 62.196|date: 2010/05/14> + 62.450|date: 2010/05/17> + 62.840|date: 2010/05/18> + 62.410|date: 2010/05/19> + 62.120|date: 2010/05/20> + 61.645|date: 2010/05/21> + 61.650|date: 2010/05/24> + 60.690|date: 2010/05/25> + 61.180|date: 2010/05/26> + 61.190|date: 2010/05/27> + 61.370|date: 2010/05/28> + 61.880|date: 2010/06/01> + 61.100|date: 2010/06/02> + 61.450|date: 2010/06/03> + 60.830|date: 2010/06/04> + 61.250|date: 2010/06/07> + 61.730|date: 2010/06/08> + 62.160|date: 2010/06/09> + 62.640|date: 2010/06/10> + 62.200|date: 2010/06/11> + 62.860|date: 2010/06/14> + 63.060|date: 2010/06/15> + 63.180|date: 2010/06/16> + 63.240|date: 2010/06/17> + 63.390|date: 2010/06/18> + 63.490|date: 2010/06/21> + 63.150|date: 2010/06/22> + 62.530|date: 2010/06/23> + 62.390|date: 2010/06/24> + 62.140|date: 2010/06/25> + 62.020|date: 2010/06/28> + 61.679|date: 2010/06/29> + 61.490|date: 2010/06/30> + 60.720|date: 2010/07/01> + 61.010|date: 2010/07/02> + 61.150|date: 2010/07/06> + 61.390|date: 2010/07/07> + 61.910|date: 2010/07/08> + 61.990|date: 2010/07/09> + 61.980|date: 2010/07/12> + 62.600|date: 2010/07/13> + 62.460|date: 2010/07/14> + 62.630|date: 2010/07/15> + 62.550|date: 2010/07/16> + 62.660|date: 2010/07/19> + 63.470|date: 2010/07/20> + 63.670|date: 2010/07/21> + 63.420|date: 2010/07/22> + 64.160|date: 2010/07/23> + 64.190|date: 2010/07/26> + 65.010|date: 2010/07/27> + 65.000|date: 2010/07/28> + 64.730|date: 2010/07/29> + 64.330|date: 2010/07/30> + 65.150|date: 2010/08/02> + 65.050|date: 2010/08/03> + 65.500|date: 2010/08/04> + 65.415|date: 2010/08/05> + 65.290|date: 2010/08/06> + 65.960|date: 2010/08/09> + 66.250|date: 2010/08/10> + 65.710|date: 2010/08/11> + 65.320|date: 2010/08/12> + 65.180|date: 2010/08/13> + 65.110|date: 2010/08/16> + 65.490|date: 2010/08/17> + 65.260|date: 2010/08/19> + 64.850|date: 2010/08/20> low |ticker: KMB> => 58.670|date: 2009/08/21> + 59.060|date: 2009/08/24> + 59.110|date: 2009/08/25> + 59.380|date: 2009/08/26> + 59.490|date: 2009/08/27> + 59.395|date: 2009/08/28> + 59.580|date: 2009/08/31> + 59.000|date: 2009/09/01> + 58.070|date: 2009/09/02> + 57.520|date: 2009/09/03> + 57.850|date: 2009/09/04> + 57.620|date: 2009/09/09> + 57.840|date: 2009/09/10> + 58.180|date: 2009/09/11> + 57.900|date: 2009/09/14> + 57.540|date: 2009/09/15> + 57.380|date: 2009/09/16> + 57.095|date: 2009/09/17> + 57.150|date: 2009/09/18> + 57.290|date: 2009/09/21> + 57.380|date: 2009/09/22> + 57.430|date: 2009/09/23> + 57.860|date: 2009/09/24> + 57.600|date: 2009/09/25> + 57.590|date: 2009/09/28> + 57.600|date: 2009/09/29> + 57.600|date: 2009/09/30> + 58.020|date: 2009/10/01> + 57.910|date: 2009/10/02> + 57.670|date: 2009/10/05> + 58.340|date: 2009/10/06> + 58.220|date: 2009/10/07> + 58.650|date: 2009/10/08> + 58.720|date: 2009/10/09> + 59.100|date: 2009/10/12> + 58.760|date: 2009/10/13> + 58.730|date: 2009/10/14> + 58.650|date: 2009/10/15> + 58.790|date: 2009/10/16> + 58.840|date: 2009/10/19> + 59.235|date: 2009/10/20> + 59.540|date: 2009/10/21> + 61.790|date: 2009/10/22> + 61.160|date: 2009/10/23> + 61.090|date: 2009/10/26> + 61.080|date: 2009/10/27> + 60.980|date: 2009/10/28> + 62.720|date: 2009/11/05> + 62.890|date: 2009/11/06> + 63.430|date: 2009/11/09> + 63.860|date: 2009/11/10> + 63.650|date: 2009/11/11> + 63.380|date: 2009/11/12> + 63.140|date: 2009/11/13> + 64.020|date: 2009/11/16> + 64.560|date: 2009/11/17> + 64.510|date: 2009/11/18> + 64.180|date: 2009/11/19> + 64.290|date: 2009/11/20> + 64.960|date: 2009/11/23> + 65.170|date: 2009/11/24> + 65.720|date: 2009/11/25> + 64.760|date: 2009/11/27> + 65.160|date: 2009/11/30> + 66.400|date: 2009/12/01> + 66.260|date: 2009/12/02> + 65.910|date: 2009/12/03> + 65.720|date: 2009/12/04> + 64.570|date: 2009/12/07> + 64.490|date: 2009/12/08> + 63.410|date: 2009/12/09> + 64.040|date: 2009/12/10> + 64.580|date: 2009/12/11> + 64.870|date: 2009/12/14> + 64.750|date: 2009/12/15> + 64.835|date: 2009/12/16> + 64.000|date: 2009/12/17> + 62.780|date: 2009/12/18> + 63.510|date: 2009/12/21> + 63.900|date: 2009/12/22> + 63.950|date: 2009/12/23> + 63.750|date: 2009/12/24> + 63.870|date: 2009/12/28> + 64.260|date: 2009/12/29> + 64.250|date: 2009/12/30> + 63.660|date: 2009/12/31> + 63.590|date: 2010/01/04> + 63.660|date: 2010/01/05> + 63.480|date: 2010/01/06> + 62.620|date: 2010/01/07> + 61.790|date: 2010/01/08> + 61.200|date: 2010/01/11> + 62.400|date: 2010/01/12> + 63.001|date: 2010/01/13> + 62.910|date: 2010/01/14> + 62.130|date: 2010/01/15> + 62.310|date: 2010/01/19> + 61.220|date: 2010/01/20> + 61.000|date: 2010/01/21> + 59.580|date: 2010/01/22> + 59.750|date: 2010/01/25> + 59.780|date: 2010/01/26> + 59.190|date: 2010/01/27> + 59.070|date: 2010/01/28> + 59.080|date: 2010/01/29> + 59.010|date: 2010/02/01> + 59.270|date: 2010/02/02> + 59.770|date: 2010/02/03> + 59.180|date: 2010/02/04> + 58.250|date: 2010/02/05> + 58.580|date: 2010/02/08> + 59.060|date: 2010/02/09> + 58.660|date: 2010/02/10> + 58.722|date: 2010/02/11> + 58.540|date: 2010/02/12> + 58.700|date: 2010/02/16> + 59.250|date: 2010/02/17> + 59.250|date: 2010/02/18> + 59.900|date: 2010/02/19> + 59.800|date: 2010/02/22> + 59.600|date: 2010/02/23> + 60.100|date: 2010/02/24> + 59.570|date: 2010/02/25> + 60.330|date: 2010/02/26> + 60.540|date: 2010/03/01> + 59.180|date: 2010/03/02> + 59.900|date: 2010/03/03> + 59.610|date: 2010/03/04> + 59.783|date: 2010/03/05> + 59.700|date: 2010/03/08> + 59.990|date: 2010/03/09> + 59.250|date: 2010/03/10> + 59.230|date: 2010/03/11> + 59.580|date: 2010/03/12> + 59.860|date: 2010/03/15> + 59.750|date: 2010/03/16> + 60.250|date: 2010/03/17> + 60.820|date: 2010/03/18> + 61.080|date: 2010/03/19> + 61.460|date: 2010/03/22> + 62.850|date: 2010/03/23> + 62.700|date: 2010/03/24> + 62.580|date: 2010/03/25> + 62.500|date: 2010/03/26> + 62.710|date: 2010/03/29> + 62.950|date: 2010/03/30> + 62.510|date: 2010/03/31> + 61.980|date: 2010/04/01> + 62.085|date: 2010/04/05> + 61.650|date: 2010/04/06> + 61.390|date: 2010/04/07> + 61.180|date: 2010/04/08> + 61.100|date: 2010/04/09> + 61.180|date: 2010/04/12> + 60.900|date: 2010/04/13> + 60.780|date: 2010/04/14> + 60.970|date: 2010/04/15> + 61.310|date: 2010/04/16> + 61.680|date: 2010/04/19> + 61.970|date: 2010/04/20> + 62.500|date: 2010/04/21> + 61.600|date: 2010/04/22> + 60.510|date: 2010/04/23> + 60.650|date: 2010/04/26> + 60.690|date: 2010/04/27> + 60.530|date: 2010/04/28> + 60.840|date: 2010/04/29> + 61.250|date: 2010/04/30> + 60.940|date: 2010/05/03> + 60.540|date: 2010/05/04> + 61.130|date: 2010/05/05> + 59.780|date: 2010/05/06> + 60.160|date: 2010/05/07> + 62.310|date: 2010/05/10> + 62.480|date: 2010/05/11> + 62.290|date: 2010/05/12> + 62.140|date: 2010/05/13> + 61.390|date: 2010/05/14> + 61.450|date: 2010/05/17> + 61.850|date: 2010/05/18> + 61.290|date: 2010/05/19> + 60.940|date: 2010/05/20> + 60.020|date: 2010/05/21> + 60.940|date: 2010/05/24> + 59.570|date: 2010/05/25> + 60.210|date: 2010/05/26> + 60.530|date: 2010/05/27> + 60.600|date: 2010/05/28> + 60.110|date: 2010/06/01> + 60.010|date: 2010/06/02> + 60.920|date: 2010/06/03> + 59.980|date: 2010/06/04> + 60.190|date: 2010/06/07> + 60.740|date: 2010/06/08> + 61.430|date: 2010/06/09> + 62.070|date: 2010/06/10> + 61.410|date: 2010/06/11> + 62.420|date: 2010/06/14> + 62.630|date: 2010/06/15> + 62.700|date: 2010/06/16> + 62.510|date: 2010/06/17> + 62.730|date: 2010/06/18> + 62.470|date: 2010/06/21> + 62.310|date: 2010/06/22> + 61.970|date: 2010/06/23> + 61.756|date: 2010/06/24> + 61.400|date: 2010/06/25> + 61.170|date: 2010/06/28> + 60.740|date: 2010/06/29> + 60.470|date: 2010/06/30> + 59.900|date: 2010/07/01> + 60.450|date: 2010/07/02> + 59.620|date: 2010/07/06> + 60.000|date: 2010/07/07> + 61.490|date: 2010/07/08> + 61.380|date: 2010/07/09> + 61.510|date: 2010/07/12> + 62.101|date: 2010/07/13> + 62.030|date: 2010/07/14> + 62.030|date: 2010/07/15> + 61.810|date: 2010/07/16> + 62.240|date: 2010/07/19> + 62.130|date: 2010/07/20> + 62.060|date: 2010/07/21> + 62.680|date: 2010/07/22> + 62.680|date: 2010/07/23> + 63.420|date: 2010/07/26> + 63.870|date: 2010/07/27> + 63.600|date: 2010/07/28> + 63.210|date: 2010/07/29> + 63.590|date: 2010/07/30> + 64.350|date: 2010/08/02> + 64.600|date: 2010/08/03> + 64.830|date: 2010/08/04> + 65.010|date: 2010/08/05> + 64.500|date: 2010/08/06> + 65.280|date: 2010/08/09> + 65.520|date: 2010/08/10> + 65.080|date: 2010/08/11> + 64.540|date: 2010/08/12> + 64.730|date: 2010/08/13> + 64.290|date: 2010/08/16> + 64.800|date: 2010/08/17> + 64.445|date: 2010/08/19> + 64.380|date: 2010/08/20> close |ticker: KMB> => 59.530|date: 2009/08/21> + 59.270|date: 2009/08/24> + 59.560|date: 2009/08/25> + 60.160|date: 2009/08/26> + 59.800|date: 2009/08/27> + 59.760|date: 2009/08/28> + 60.460|date: 2009/08/31> + 59.100|date: 2009/09/01> + 58.300|date: 2009/09/02> + 58.040|date: 2009/09/03> + 58.200|date: 2009/09/04> + 57.930|date: 2009/09/09> + 58.450|date: 2009/09/10> + 58.500|date: 2009/09/11> + 58.040|date: 2009/09/14> + 57.690|date: 2009/09/15> + 57.500|date: 2009/09/16> + 57.160|date: 2009/09/17> + 57.880|date: 2009/09/18> + 57.500|date: 2009/09/21> + 57.630|date: 2009/09/22> + 58.120|date: 2009/09/23> + 57.880|date: 2009/09/24> + 57.700|date: 2009/09/25> + 58.470|date: 2009/09/28> + 57.620|date: 2009/09/29> + 58.980|date: 2009/09/30> + 58.210|date: 2009/10/01> + 58.870|date: 2009/10/02> + 58.340|date: 2009/10/05> + 58.820|date: 2009/10/06> + 58.680|date: 2009/10/07> + 59.060|date: 2009/10/08> + 59.260|date: 2009/10/09> + 59.530|date: 2009/10/12> + 59.010|date: 2009/10/13> + 58.880|date: 2009/10/14> + 59.380|date: 2009/10/15> + 59.070|date: 2009/10/16> + 59.650|date: 2009/10/19> + 59.560|date: 2009/10/20> + 59.690|date: 2009/10/21> + 63.090|date: 2009/10/22> + 61.570|date: 2009/10/23> + 61.470|date: 2009/10/26> + 61.530|date: 2009/10/27> + 61.030|date: 2009/10/28> + 63.550|date: 2009/11/05> + 63.710|date: 2009/11/06> + 64.100|date: 2009/11/09> + 64.260|date: 2009/11/10> + 64.010|date: 2009/11/11> + 63.580|date: 2009/11/12> + 64.040|date: 2009/11/13> + 64.830|date: 2009/11/16> + 65.280|date: 2009/11/17> + 65.130|date: 2009/11/18> + 64.750|date: 2009/11/19> + 64.750|date: 2009/11/20> + 65.680|date: 2009/11/23> + 65.760|date: 2009/11/24> + 66.010|date: 2009/11/25> + 65.560|date: 2009/11/27> + 65.970|date: 2009/11/30> + 66.820|date: 2009/12/01> + 66.790|date: 2009/12/02> + 66.030|date: 2009/12/03> + 65.870|date: 2009/12/04> + 65.190|date: 2009/12/07> + 64.910|date: 2009/12/08> + 64.120|date: 2009/12/09> + 64.610|date: 2009/12/10> + 64.710|date: 2009/12/11> + 65.030|date: 2009/12/14> + 65.010|date: 2009/12/15> + 64.960|date: 2009/12/16> + 64.090|date: 2009/12/17> + 63.330|date: 2009/12/18> + 64.490|date: 2009/12/21> + 64.230|date: 2009/12/22> + 64.240|date: 2009/12/23> + 64.010|date: 2009/12/24> + 64.380|date: 2009/12/28> + 64.410|date: 2009/12/29> + 64.390|date: 2009/12/30> + 63.710|date: 2009/12/31> + 64.270|date: 2010/01/04> + 64.320|date: 2010/01/05> + 63.530|date: 2010/01/06> + 63.110|date: 2010/01/07> + 62.710|date: 2010/01/08> + 62.630|date: 2010/01/11> + 63.020|date: 2010/01/12> + 63.620|date: 2010/01/13> + 63.020|date: 2010/01/14> + 62.220|date: 2010/01/15> + 62.800|date: 2010/01/19> + 62.090|date: 2010/01/20> + 61.110|date: 2010/01/21> + 60.230|date: 2010/01/22> + 60.450|date: 2010/01/25> + 60.110|date: 2010/01/26> + 59.500|date: 2010/01/27> + 59.110|date: 2010/01/28> + 59.390|date: 2010/01/29> + 59.510|date: 2010/02/01> + 60.680|date: 2010/02/02> + 60.390|date: 2010/02/03> + 59.230|date: 2010/02/04> + 58.960|date: 2010/02/05> + 58.950|date: 2010/02/08> + 59.620|date: 2010/02/09> + 58.930|date: 2010/02/10> + 59.190|date: 2010/02/11> + 58.860|date: 2010/02/12> + 59.260|date: 2010/02/16> + 59.350|date: 2010/02/17> + 60.400|date: 2010/02/18> + 60.250|date: 2010/02/19> + 59.900|date: 2010/02/22> + 60.380|date: 2010/02/23> + 60.300|date: 2010/02/24> + 60.400|date: 2010/02/25> + 60.740|date: 2010/02/26> + 60.750|date: 2010/03/01> + 60.340|date: 2010/03/02> + 60.020|date: 2010/03/03> + 60.040|date: 2010/03/04> + 60.110|date: 2010/03/05> + 60.120|date: 2010/03/08> + 60.010|date: 2010/03/09> + 59.480|date: 2010/03/10> + 59.710|date: 2010/03/11> + 60.080|date: 2010/03/12> + 60.350|date: 2010/03/15> + 60.530|date: 2010/03/16> + 60.930|date: 2010/03/17> + 61.290|date: 2010/03/18> + 61.430|date: 2010/03/19> + 63.000|date: 2010/03/22> + 63.510|date: 2010/03/23> + 62.890|date: 2010/03/24> + 63.040|date: 2010/03/25> + 62.810|date: 2010/03/26> + 63.220|date: 2010/03/29> + 63.140|date: 2010/03/30> + 62.880|date: 2010/03/31> + 62.500|date: 2010/04/01> + 62.260|date: 2010/04/05> + 62.200|date: 2010/04/06> + 61.540|date: 2010/04/07> + 61.330|date: 2010/04/08> + 61.680|date: 2010/04/09> + 61.390|date: 2010/04/12> + 61.060|date: 2010/04/13> + 61.240|date: 2010/04/14> + 61.590|date: 2010/04/15> + 61.820|date: 2010/04/16> + 62.150|date: 2010/04/19> + 62.530|date: 2010/04/20> + 62.950|date: 2010/04/21> + 62.120|date: 2010/04/22> + 60.930|date: 2010/04/23> + 60.940|date: 2010/04/26> + 60.720|date: 2010/04/27> + 61.020|date: 2010/04/28> + 61.280|date: 2010/04/29> + 61.260|date: 2010/04/30> + 61.150|date: 2010/05/03> + 61.190|date: 2010/05/04> + 61.520|date: 2010/05/05> + 61.090|date: 2010/05/06> + 61.000|date: 2010/05/07> + 62.930|date: 2010/05/10> + 62.790|date: 2010/05/11> + 62.800|date: 2010/05/12> + 62.180|date: 2010/05/13> + 61.610|date: 2010/05/14> + 62.290|date: 2010/05/17> + 62.000|date: 2010/05/18> + 62.000|date: 2010/05/19> + 61.230|date: 2010/05/20> + 61.620|date: 2010/05/21> + 60.980|date: 2010/05/24> + 60.550|date: 2010/05/25> + 60.250|date: 2010/05/26> + 61.180|date: 2010/05/27> + 60.700|date: 2010/05/28> + 61.120|date: 2010/06/01> + 61.100|date: 2010/06/02> + 61.280|date: 2010/06/03> + 60.180|date: 2010/06/04> + 60.880|date: 2010/06/07> + 61.660|date: 2010/06/08> + 61.770|date: 2010/06/09> + 62.220|date: 2010/06/10> + 62.150|date: 2010/06/11> + 62.450|date: 2010/06/14> + 63.030|date: 2010/06/15> + 62.830|date: 2010/06/16> + 63.130|date: 2010/06/17> + 62.780|date: 2010/06/18> + 62.690|date: 2010/06/21> + 62.370|date: 2010/06/22> + 62.330|date: 2010/06/23> + 61.890|date: 2010/06/24> + 61.470|date: 2010/06/25> + 61.760|date: 2010/06/28> + 60.970|date: 2010/06/29> + 60.630|date: 2010/06/30> + 60.640|date: 2010/07/01> + 60.490|date: 2010/07/02> + 60.190|date: 2010/07/06> + 61.290|date: 2010/07/07> + 61.910|date: 2010/07/08> + 61.700|date: 2010/07/09> + 61.930|date: 2010/07/12> + 62.370|date: 2010/07/13> + 62.330|date: 2010/07/14> + 62.530|date: 2010/07/15> + 62.060|date: 2010/07/16> + 62.620|date: 2010/07/19> + 63.450|date: 2010/07/20> + 62.360|date: 2010/07/21> + 62.960|date: 2010/07/22> + 63.640|date: 2010/07/23> + 64.130|date: 2010/07/26> + 64.910|date: 2010/07/27> + 64.410|date: 2010/07/28> + 63.940|date: 2010/07/29> + 64.120|date: 2010/07/30> + 65.130|date: 2010/08/02> + 64.800|date: 2010/08/03> + 65.340|date: 2010/08/04> + 65.310|date: 2010/08/05> + 65.290|date: 2010/08/06> + 65.870|date: 2010/08/09> + 66.020|date: 2010/08/10> + 65.120|date: 2010/08/11> + 65.230|date: 2010/08/12> + 64.810|date: 2010/08/13> + 65.110|date: 2010/08/16> + 64.920|date: 2010/08/17> + 64.790|date: 2010/08/19> + 64.710|date: 2010/08/20> volume |ticker: KMB> => 23942.000|date: 2009/08/21> + 20966.000|date: 2009/08/24> + 18421.000|date: 2009/08/25> + 23495.000|date: 2009/08/26> + 15847.000|date: 2009/08/27> + 16956.000|date: 2009/08/28> + 23037.000|date: 2009/08/31> + 26810.000|date: 2009/09/01> + 26395.000|date: 2009/09/02> + 16547.000|date: 2009/09/03> + 19548.000|date: 2009/09/04> + 22560.000|date: 2009/09/09> + 22577.000|date: 2009/09/10> + 19951.000|date: 2009/09/11> + 27903.000|date: 2009/09/14> + 31435.000|date: 2009/09/15> + 40458.000|date: 2009/09/16> + 31470.000|date: 2009/09/17> + 31072.000|date: 2009/09/18> + 19437.000|date: 2009/09/21> + 18599.000|date: 2009/09/22> + 34442.000|date: 2009/09/23> + 23709.000|date: 2009/09/24> + 20575.000|date: 2009/09/25> + 17756.000|date: 2009/09/28> + 24892.000|date: 2009/09/29> + 48284.000|date: 2009/09/30> + 33558.000|date: 2009/10/01> + 30764.000|date: 2009/10/02> + 34653.000|date: 2009/10/05> + 31920.000|date: 2009/10/06> + 22496.000|date: 2009/10/07> + 33041.000|date: 2009/10/08> + 13530.000|date: 2009/10/09> + 16529.000|date: 2009/10/12> + 18100.000|date: 2009/10/13> + 23383.000|date: 2009/10/14> + 20631.000|date: 2009/10/15> + 26123.000|date: 2009/10/16> + 17418.000|date: 2009/10/19> + 30110.000|date: 2009/10/20> + 34030.000|date: 2009/10/21> + 65231.000|date: 2009/10/22> + 56241.000|date: 2009/10/23> + 29314.000|date: 2009/10/26> + 30609.000|date: 2009/10/27> + 31355.000|date: 2009/10/28> + 29600.000|date: 2009/11/05> + 21556.000|date: 2009/11/06> + 31037.000|date: 2009/11/09> + 19675.000|date: 2009/11/10> + 25623.000|date: 2009/11/11> + 18180.000|date: 2009/11/12> + 25589.000|date: 2009/11/13> + 28598.000|date: 2009/11/16> + 26307.000|date: 2009/11/17> + 33309.000|date: 2009/11/18> + 16534.000|date: 2009/11/19> + 17526.000|date: 2009/11/20> + 28137.000|date: 2009/11/23> + 18733.000|date: 2009/11/24> + 18825.000|date: 2009/11/25> + 11673.000|date: 2009/11/27> + 23369.000|date: 2009/11/30> + 21067.000|date: 2009/12/01> + 21673.000|date: 2009/12/02> + 19572.000|date: 2009/12/03> + 24626.000|date: 2009/12/04> + 27713.000|date: 2009/12/07> + 22074.000|date: 2009/12/08> + 36421.000|date: 2009/12/09> + 25298.000|date: 2009/12/10> + 28067.000|date: 2009/12/11> + 18103.000|date: 2009/12/14> + 20096.000|date: 2009/12/15> + 19728.000|date: 2009/12/16> + 25001.000|date: 2009/12/17> + 35511.000|date: 2009/12/18> + 18901.000|date: 2009/12/21> + 16637.000|date: 2009/12/22> + 15898.000|date: 2009/12/23> + 6561.000|date: 2009/12/24> + 9510.000|date: 2009/12/28> + 12356.000|date: 2009/12/29> + 10439.000|date: 2009/12/30> + 12125.000|date: 2009/12/31> + 15674.000|date: 2010/01/04> + 23641.000|date: 2010/01/05> + 23524.000|date: 2010/01/06> + 31129.000|date: 2010/01/07> + 29429.000|date: 2010/01/08> + 28700.000|date: 2010/01/11> + 24515.000|date: 2010/01/12> + 18256.000|date: 2010/01/13> + 19360.000|date: 2010/01/14> + 35381.000|date: 2010/01/15> + 32092.000|date: 2010/01/19> + 26690.000|date: 2010/01/20> + 33853.000|date: 2010/01/21> + 41888.000|date: 2010/01/22> + 29486.000|date: 2010/01/25> + 39958.000|date: 2010/01/26> + 37957.000|date: 2010/01/27> + 42268.000|date: 2010/01/28> + 36595.000|date: 2010/01/29> + 32798.000|date: 2010/02/01> + 31778.000|date: 2010/02/02> + 33360.000|date: 2010/02/03> + 25151.000|date: 2010/02/04> + 30781.000|date: 2010/02/05> + 27272.000|date: 2010/02/08> + 22778.000|date: 2010/02/09> + 25168.000|date: 2010/02/10> + 22527.000|date: 2010/02/11> + 26225.000|date: 2010/02/12> + 27820.000|date: 2010/02/16> + 25825.000|date: 2010/02/17> + 22392.000|date: 2010/02/18> + 21285.000|date: 2010/02/19> + 24056.000|date: 2010/02/22> + 31103.000|date: 2010/02/23> + 29652.000|date: 2010/02/24> + 25741.000|date: 2010/02/25> + 26625.000|date: 2010/02/26> + 31038.000|date: 2010/03/01> + 64227.000|date: 2010/03/02> + 25958.000|date: 2010/03/03> + 31155.000|date: 2010/03/04> + 29823.000|date: 2010/03/05> + 26922.000|date: 2010/03/08> + 21453.000|date: 2010/03/09> + 37639.000|date: 2010/03/10> + 30137.000|date: 2010/03/11> + 36899.000|date: 2010/03/12> + 25050.000|date: 2010/03/15> + 43442.000|date: 2010/03/16> + 28970.000|date: 2010/03/17> + 29465.000|date: 2010/03/18> + 37146.000|date: 2010/03/19> + 47735.000|date: 2010/03/22> + 32251.000|date: 2010/03/23> + 19523.000|date: 2010/03/24> + 32144.000|date: 2010/03/25> + 25981.000|date: 2010/03/26> + 20520.000|date: 2010/03/29> + 16042.000|date: 2010/03/30> + 20354.000|date: 2010/03/31> + 32409.000|date: 2010/04/01> + 23326.000|date: 2010/04/05> + 23700.000|date: 2010/04/06> + 28450.000|date: 2010/04/07> + 23587.000|date: 2010/04/08> + 18699.000|date: 2010/04/09> + 24204.000|date: 2010/04/12> + 24363.000|date: 2010/04/13> + 26191.000|date: 2010/04/14> + 24556.000|date: 2010/04/15> + 27484.000|date: 2010/04/16> + 33045.000|date: 2010/04/19> + 31397.000|date: 2010/04/20> + 27971.000|date: 2010/04/21> + 34112.000|date: 2010/04/22> + 42865.000|date: 2010/04/23> + 38468.000|date: 2010/04/26> + 38051.000|date: 2010/04/27> + 28179.000|date: 2010/04/28> + 24131.000|date: 2010/04/29> + 29758.000|date: 2010/04/30> + 24830.000|date: 2010/05/03> + 42558.000|date: 2010/05/04> + 32735.000|date: 2010/05/05> + 65508.000|date: 2010/05/06> + 86493.000|date: 2010/05/07> + 65337.000|date: 2010/05/10> + 32224.000|date: 2010/05/11> + 35180.000|date: 2010/05/12> + 23383.000|date: 2010/05/13> + 27506.000|date: 2010/05/14> + 29744.000|date: 2010/05/17> + 35715.000|date: 2010/05/18> + 42210.000|date: 2010/05/19> + 59075.000|date: 2010/05/20> + 45827.000|date: 2010/05/21> + 27171.000|date: 2010/05/24> + 44677.000|date: 2010/05/25> + 31163.000|date: 2010/05/26> + 23417.000|date: 2010/05/27> + 30155.000|date: 2010/05/28> + 47011.000|date: 2010/06/01> + 31020.000|date: 2010/06/02> + 25049.000|date: 2010/06/03> + 62711.000|date: 2010/06/04> + 41995.000|date: 2010/06/07> + 37650.000|date: 2010/06/08> + 29559.000|date: 2010/06/09> + 28894.000|date: 2010/06/10> + 22950.000|date: 2010/06/11> + 25364.000|date: 2010/06/14> + 24212.000|date: 2010/06/15> + 26049.000|date: 2010/06/16> + 23923.000|date: 2010/06/17> + 25541.000|date: 2010/06/18> + 21106.000|date: 2010/06/21> + 25119.000|date: 2010/06/22> + 23525.000|date: 2010/06/23> + 33604.000|date: 2010/06/24> + 43796.000|date: 2010/06/25> + 23399.000|date: 2010/06/28> + 38290.000|date: 2010/06/29> + 32374.000|date: 2010/06/30> + 35895.000|date: 2010/07/01> + 20976.000|date: 2010/07/02> + 38688.000|date: 2010/07/06> + 30598.000|date: 2010/07/07> + 25190.000|date: 2010/07/08> + 20704.000|date: 2010/07/09> + 20065.000|date: 2010/07/12> + 17990.000|date: 2010/07/13> + 21043.000|date: 2010/07/14> + 21445.000|date: 2010/07/15> + 27475.000|date: 2010/07/16> + 27119.000|date: 2010/07/19> + 31732.000|date: 2010/07/20> + 28712.000|date: 2010/07/21> + 27042.000|date: 2010/07/22> + 29976.000|date: 2010/07/23> + 19757.000|date: 2010/07/26> + 31927.000|date: 2010/07/27> + 22891.000|date: 2010/07/28> + 24333.000|date: 2010/07/29> + 28780.000|date: 2010/07/30> + 28932.000|date: 2010/08/02> + 25997.000|date: 2010/08/03> + 22384.000|date: 2010/08/04> + 21729.000|date: 2010/08/05> + 20238.000|date: 2010/08/06> + 23287.000|date: 2010/08/09> + 28248.000|date: 2010/08/10> + 27963.000|date: 2010/08/11> + 33583.000|date: 2010/08/12> + 22438.000|date: 2010/08/13> + 25845.000|date: 2010/08/16> + 31391.000|date: 2010/08/17> + 23522.000|date: 2010/08/19> + 19854.000|date: 2010/08/20> open |ticker: KMX> => 21.450|date: 2010/06/01> + 21.520|date: 2010/06/02> + 22.070|date: 2010/06/03> + 21.720|date: 2010/06/04> + 21.060|date: 2010/06/07> + 20.240|date: 2010/06/08> + 19.850|date: 2010/06/09> + 19.600|date: 2010/06/10> + 19.490|date: 2010/06/11> + 20.350|date: 2010/06/14> + 20.950|date: 2010/06/15> + 21.080|date: 2010/06/16> + 21.800|date: 2010/06/17> + 20.740|date: 2010/06/18> + 20.800|date: 2010/06/21> + 20.420|date: 2010/06/22> + 21.940|date: 2010/06/23> + 21.980|date: 2010/06/24> + 21.500|date: 2010/06/25> + 21.270|date: 2010/06/28> + 20.500|date: 2010/06/29> + 19.930|date: 2010/06/30> + 19.950|date: 2010/07/01> + 20.290|date: 2010/07/02> + 20.110|date: 2010/07/06> + 19.440|date: 2010/07/07> + 20.310|date: 2010/07/08> + 19.200|date: 2010/07/09> + 19.230|date: 2010/07/12> + 19.070|date: 2010/07/13> + 19.500|date: 2010/07/14> + 19.140|date: 2010/07/15> + 19.470|date: 2010/07/16> + 18.740|date: 2010/07/19> + 18.810|date: 2010/07/20> + 19.800|date: 2010/07/21> + 19.810|date: 2010/07/22> + 20.010|date: 2010/07/23> + 21.140|date: 2010/07/26> + 21.640|date: 2010/07/27> + 20.980|date: 2010/07/28> + 21.070|date: 2010/07/29> + 20.540|date: 2010/07/30> + 21.380|date: 2010/08/02> + 21.620|date: 2010/08/03> + 21.340|date: 2010/08/04> + 21.210|date: 2010/08/05> + 20.810|date: 2010/08/06> + 20.840|date: 2010/08/09> + 21.510|date: 2010/08/10> + 21.030|date: 2010/08/11> + 20.510|date: 2010/08/12> + 20.770|date: 2010/08/13> + 20.620|date: 2010/08/16> + 21.100|date: 2010/08/17> + 21.500|date: 2010/08/19> + 21.010|date: 2010/08/20> high |ticker: KMX> => 21.850|date: 2010/06/01> + 21.890|date: 2010/06/02> + 22.550|date: 2010/06/03> + 21.870|date: 2010/06/04> + 21.210|date: 2010/06/07> + 20.490|date: 2010/06/08> + 20.060|date: 2010/06/09> + 19.850|date: 2010/06/10> + 20.260|date: 2010/06/11> + 21.140|date: 2010/06/14> + 21.330|date: 2010/06/15> + 21.890|date: 2010/06/16> + 21.820|date: 2010/06/17> + 21.080|date: 2010/06/18> + 20.980|date: 2010/06/21> + 20.810|date: 2010/06/22> + 22.040|date: 2010/06/23> + 22.000|date: 2010/06/24> + 21.930|date: 2010/06/25> + 21.410|date: 2010/06/28> + 20.630|date: 2010/06/29> + 20.460|date: 2010/06/30> + 20.310|date: 2010/07/01> + 20.390|date: 2010/07/02> + 20.220|date: 2010/07/06> + 20.160|date: 2010/07/07> + 20.590|date: 2010/07/08> + 19.500|date: 2010/07/09> + 19.440|date: 2010/07/12> + 19.710|date: 2010/07/13> + 19.580|date: 2010/07/14> + 19.750|date: 2010/07/15> + 19.470|date: 2010/07/16> + 19.260|date: 2010/07/19> + 19.710|date: 2010/07/20> + 20.000|date: 2010/07/21> + 20.290|date: 2010/07/22> + 21.040|date: 2010/07/23> + 21.510|date: 2010/07/26> + 21.810|date: 2010/07/27> + 21.260|date: 2010/07/28> + 21.270|date: 2010/07/29> + 21.240|date: 2010/07/30> + 21.840|date: 2010/08/02> + 21.620|date: 2010/08/03> + 21.510|date: 2010/08/04> + 21.210|date: 2010/08/05> + 20.980|date: 2010/08/06> + 21.830|date: 2010/08/09> + 21.810|date: 2010/08/10> + 21.420|date: 2010/08/11> + 21.050|date: 2010/08/12> + 21.140|date: 2010/08/13> + 21.370|date: 2010/08/16> + 21.230|date: 2010/08/17> + 21.690|date: 2010/08/19> + 21.590|date: 2010/08/20> low |ticker: KMX> => 21.120|date: 2010/06/01> + 20.950|date: 2010/06/02> + 22.010|date: 2010/06/03> + 20.750|date: 2010/06/04> + 20.140|date: 2010/06/07> + 19.480|date: 2010/06/08> + 19.070|date: 2010/06/09> + 19.380|date: 2010/06/10> + 19.460|date: 2010/06/11> + 20.220|date: 2010/06/14> + 20.700|date: 2010/06/15> + 20.920|date: 2010/06/16> + 20.610|date: 2010/06/17> + 20.600|date: 2010/06/18> + 20.170|date: 2010/06/21> + 19.870|date: 2010/06/22> + 21.281|date: 2010/06/23> + 21.120|date: 2010/06/24> + 21.290|date: 2010/06/25> + 20.820|date: 2010/06/28> + 19.690|date: 2010/06/29> + 19.760|date: 2010/06/30> + 19.540|date: 2010/07/01> + 19.645|date: 2010/07/02> + 19.180|date: 2010/07/06> + 19.420|date: 2010/07/07> + 19.050|date: 2010/07/08> + 19.110|date: 2010/07/09> + 18.710|date: 2010/07/12> + 19.010|date: 2010/07/13> + 19.070|date: 2010/07/14> + 18.940|date: 2010/07/15> + 18.620|date: 2010/07/16> + 18.620|date: 2010/07/19> + 18.720|date: 2010/07/20> + 19.370|date: 2010/07/21> + 19.800|date: 2010/07/22> + 19.910|date: 2010/07/23> + 20.710|date: 2010/07/26> + 21.035|date: 2010/07/27> + 20.810|date: 2010/07/28> + 20.450|date: 2010/07/29> + 20.330|date: 2010/07/30> + 21.000|date: 2010/08/02> + 21.000|date: 2010/08/03> + 21.120|date: 2010/08/04> + 20.790|date: 2010/08/05> + 20.360|date: 2010/08/06> + 20.840|date: 2010/08/09> + 21.250|date: 2010/08/10> + 20.850|date: 2010/08/11> + 20.330|date: 2010/08/12> + 20.632|date: 2010/08/13> + 20.530|date: 2010/08/16> + 20.880|date: 2010/08/17> + 21.050|date: 2010/08/19> + 20.900|date: 2010/08/20> close |ticker: KMX> => 21.140|date: 2010/06/01> + 21.880|date: 2010/06/02> + 22.390|date: 2010/06/03> + 20.930|date: 2010/06/04> + 20.170|date: 2010/06/07> + 19.630|date: 2010/06/08> + 19.210|date: 2010/06/09> + 19.780|date: 2010/06/10> + 20.040|date: 2010/06/11> + 20.830|date: 2010/06/14> + 21.260|date: 2010/06/15> + 21.600|date: 2010/06/16> + 20.820|date: 2010/06/17> + 20.670|date: 2010/06/18> + 20.370|date: 2010/06/21> + 20.000|date: 2010/06/22> + 21.850|date: 2010/06/23> + 21.340|date: 2010/06/24> + 21.350|date: 2010/06/25> + 20.930|date: 2010/06/28> + 19.940|date: 2010/06/29> + 19.900|date: 2010/06/30> + 20.180|date: 2010/07/01> + 19.760|date: 2010/07/02> + 19.420|date: 2010/07/06> + 20.150|date: 2010/07/07> + 19.290|date: 2010/07/08> + 19.350|date: 2010/07/09> + 18.840|date: 2010/07/12> + 19.630|date: 2010/07/13> + 19.180|date: 2010/07/14> + 19.610|date: 2010/07/15> + 18.670|date: 2010/07/16> + 19.160|date: 2010/07/19> + 19.660|date: 2010/07/20> + 19.520|date: 2010/07/21> + 20.130|date: 2010/07/22> + 20.990|date: 2010/07/23> + 21.510|date: 2010/07/26> + 21.120|date: 2010/07/27> + 20.980|date: 2010/07/28> + 20.890|date: 2010/07/29> + 21.100|date: 2010/07/30> + 21.710|date: 2010/08/02> + 21.280|date: 2010/08/03> + 21.430|date: 2010/08/04> + 21.110|date: 2010/08/05> + 20.800|date: 2010/08/06> + 21.830|date: 2010/08/09> + 21.540|date: 2010/08/10> + 20.930|date: 2010/08/11> + 20.890|date: 2010/08/12> + 20.820|date: 2010/08/13> + 20.810|date: 2010/08/16> + 21.070|date: 2010/08/17> + 21.170|date: 2010/08/19> + 21.560|date: 2010/08/20> volume |ticker: KMX> => 15971.000|date: 2010/06/01> + 15713.000|date: 2010/06/02> + 26175.000|date: 2010/06/03> + 25152.000|date: 2010/06/04> + 16898.000|date: 2010/06/07> + 47274.000|date: 2010/06/08> + 54053.000|date: 2010/06/09> + 22157.000|date: 2010/06/10> + 21792.000|date: 2010/06/11> + 25980.000|date: 2010/06/14> + 15894.000|date: 2010/06/15> + 41499.000|date: 2010/06/16> + 22432.000|date: 2010/06/17> + 22439.000|date: 2010/06/18> + 28342.000|date: 2010/06/21> + 36215.000|date: 2010/06/22> + 103121.000|date: 2010/06/23> + 45559.000|date: 2010/06/24> + 425661.000|date: 2010/06/25> + 56364.000|date: 2010/06/28> + 44352.000|date: 2010/06/29> + 37243.000|date: 2010/06/30> + 45639.000|date: 2010/07/01> + 29772.000|date: 2010/07/02> + 29744.000|date: 2010/07/06> + 24820.000|date: 2010/07/07> + 66499.000|date: 2010/07/08> + 42753.000|date: 2010/07/09> + 45335.000|date: 2010/07/12> + 27693.000|date: 2010/07/13> + 34200.000|date: 2010/07/14> + 61762.000|date: 2010/07/15> + 41049.000|date: 2010/07/16> + 27353.000|date: 2010/07/19> + 31154.000|date: 2010/07/20> + 32608.000|date: 2010/07/21> + 25451.000|date: 2010/07/22> + 35292.000|date: 2010/07/23> + 20737.000|date: 2010/07/26> + 34702.000|date: 2010/07/27> + 27589.000|date: 2010/07/28> + 27915.000|date: 2010/07/29> + 24246.000|date: 2010/07/30> + 30282.000|date: 2010/08/02> + 22889.000|date: 2010/08/03> + 14722.000|date: 2010/08/04> + 14455.000|date: 2010/08/05> + 23380.000|date: 2010/08/06> + 28494.000|date: 2010/08/09> + 32766.000|date: 2010/08/10> + 25983.000|date: 2010/08/11> + 22277.000|date: 2010/08/12> + 16590.000|date: 2010/08/13> + 14324.000|date: 2010/08/16> + 16270.000|date: 2010/08/17> + 23961.000|date: 2010/08/19> + 25807.000|date: 2010/08/20> open |ticker: KO> => 49.600|date: 2009/08/21> + 49.800|date: 2009/08/24> + 49.120|date: 2009/08/25> + 48.820|date: 2009/08/26> + 49.180|date: 2009/08/27> + 49.620|date: 2009/08/28> + 48.840|date: 2009/08/31> + 48.720|date: 2009/09/01> + 48.550|date: 2009/09/02> + 49.630|date: 2009/09/03> + 49.300|date: 2009/09/04> + 50.390|date: 2009/09/09> + 50.530|date: 2009/09/10> + 50.130|date: 2009/09/11> + 51.080|date: 2009/09/14> + 52.080|date: 2009/09/15> + 52.440|date: 2009/09/16> + 52.500|date: 2009/09/17> + 53.680|date: 2009/09/18> + 53.480|date: 2009/09/21> + 53.310|date: 2009/09/22> + 52.940|date: 2009/09/23> + 52.580|date: 2009/09/24> + 52.330|date: 2009/09/25> + 53.030|date: 2009/09/28> + 53.400|date: 2009/09/29> + 53.320|date: 2009/09/30> + 53.400|date: 2009/10/01> + 53.060|date: 2009/10/02> + 53.810|date: 2009/10/05> + 53.810|date: 2009/10/06> + 54.860|date: 2009/10/07> + 55.010|date: 2009/10/08> + 54.670|date: 2009/10/09> + 54.830|date: 2009/10/12> + 54.770|date: 2009/10/13> + 54.920|date: 2009/10/14> + 54.730|date: 2009/10/15> + 54.920|date: 2009/10/16> + 55.140|date: 2009/10/19> + 53.590|date: 2009/10/20> + 53.820|date: 2009/10/21> + 53.580|date: 2009/10/22> + 53.910|date: 2009/10/23> + 53.080|date: 2009/10/26> + 53.240|date: 2009/10/27> + 53.250|date: 2009/10/28> + 53.510|date: 2009/11/05> + 53.970|date: 2009/11/06> + 54.590|date: 2009/11/09> + 55.350|date: 2009/11/10> + 56.060|date: 2009/11/11> + 56.110|date: 2009/11/12> + 56.060|date: 2009/11/13> + 56.650|date: 2009/11/16> + 56.640|date: 2009/11/17> + 56.930|date: 2009/11/18> + 56.240|date: 2009/11/19> + 56.690|date: 2009/11/20> + 57.710|date: 2009/11/23> + 58.430|date: 2009/11/24> + 58.370|date: 2009/11/25> + 56.980|date: 2009/11/27> + 57.290|date: 2009/11/30> + 57.590|date: 2009/12/01> + 57.830|date: 2009/12/02> + 58.090|date: 2009/12/03> + 57.600|date: 2009/12/04> + 56.960|date: 2009/12/07> + 57.530|date: 2009/12/08> + 57.450|date: 2009/12/09> + 57.980|date: 2009/12/10> + 58.600|date: 2009/12/11> + 59.110|date: 2009/12/14> + 59.150|date: 2009/12/15> + 58.950|date: 2009/12/16> + 58.260|date: 2009/12/17> + 57.260|date: 2009/12/18> + 56.990|date: 2009/12/21> + 57.150|date: 2009/12/22> + 57.200|date: 2009/12/23> + 57.490|date: 2009/12/24> + 57.410|date: 2009/12/28> + 57.580|date: 2009/12/29> + 57.740|date: 2009/12/30> + 57.580|date: 2009/12/31> + 57.160|date: 2010/01/04> + 56.850|date: 2010/01/05> + 56.350|date: 2010/01/06> + 56.330|date: 2010/01/07> + 55.460|date: 2010/01/08> + 55.150|date: 2010/01/11> + 56.130|date: 2010/01/12> + 56.860|date: 2010/01/13> + 57.040|date: 2010/01/14> + 56.950|date: 2010/01/15> + 56.220|date: 2010/01/19> + 56.160|date: 2010/01/20> + 55.550|date: 2010/01/21> + 54.350|date: 2010/01/22> + 54.490|date: 2010/01/25> + 54.070|date: 2010/01/26> + 54.000|date: 2010/01/27> + 54.710|date: 2010/01/28> + 54.440|date: 2010/01/29> + 54.510|date: 2010/02/01> + 54.530|date: 2010/02/02> + 54.920|date: 2010/02/03> + 54.550|date: 2010/02/04> + 53.240|date: 2010/02/05> + 53.270|date: 2010/02/08> + 53.690|date: 2010/02/09> + 54.600|date: 2010/02/10> + 53.600|date: 2010/02/11> + 53.920|date: 2010/02/12> + 54.510|date: 2010/02/16> + 54.810|date: 2010/02/17> + 55.150|date: 2010/02/18> + 55.800|date: 2010/02/19> + 55.800|date: 2010/02/22> + 55.410|date: 2010/02/23> + 55.000|date: 2010/02/24> + 53.140|date: 2010/02/25> + 53.090|date: 2010/02/26> + 53.220|date: 2010/03/01> + 53.380|date: 2010/03/02> + 53.300|date: 2010/03/03> + 54.700|date: 2010/03/04> + 54.690|date: 2010/03/05> + 54.720|date: 2010/03/08> + 54.340|date: 2010/03/09> + 54.260|date: 2010/03/10> + 53.780|date: 2010/03/11> + 53.690|date: 2010/03/12> + 53.730|date: 2010/03/15> + 53.800|date: 2010/03/16> + 53.820|date: 2010/03/17> + 53.900|date: 2010/03/18> + 54.140|date: 2010/03/19> + 54.490|date: 2010/03/22> + 54.710|date: 2010/03/23> + 55.220|date: 2010/03/24> + 54.910|date: 2010/03/25> + 54.790|date: 2010/03/26> + 54.800|date: 2010/03/29> + 54.900|date: 2010/03/30> + 54.790|date: 2010/03/31> + 55.360|date: 2010/04/01> + 55.500|date: 2010/04/05> + 54.840|date: 2010/04/06> + 54.300|date: 2010/04/07> + 53.780|date: 2010/04/08> + 53.910|date: 2010/04/09> + 54.650|date: 2010/04/12> + 54.680|date: 2010/04/13> + 55.030|date: 2010/04/14> + 54.760|date: 2010/04/15> + 54.230|date: 2010/04/16> + 54.980|date: 2010/04/19> + 55.210|date: 2010/04/20> + 54.570|date: 2010/04/21> + 54.130|date: 2010/04/22> + 54.460|date: 2010/04/23> + 54.000|date: 2010/04/26> + 53.660|date: 2010/04/27> + 53.010|date: 2010/04/28> + 53.590|date: 2010/04/29> + 53.620|date: 2010/04/30> + 53.710|date: 2010/05/03> + 53.400|date: 2010/05/04> + 53.430|date: 2010/05/05> + 53.670|date: 2010/05/06> + 52.190|date: 2010/05/07> + 53.850|date: 2010/05/10> + 53.620|date: 2010/05/11> + 53.800|date: 2010/05/12> + 53.950|date: 2010/05/13> + 53.360|date: 2010/05/14> + 53.480|date: 2010/05/17> + 53.700|date: 2010/05/18> + 53.000|date: 2010/05/19> + 52.500|date: 2010/05/20> + 50.880|date: 2010/05/21> + 51.210|date: 2010/05/24> + 50.320|date: 2010/05/25> + 50.830|date: 2010/05/26> + 50.610|date: 2010/05/27> + 51.180|date: 2010/05/28> + 51.100|date: 2010/06/01> + 51.540|date: 2010/06/02> + 52.670|date: 2010/06/03> + 52.140|date: 2010/06/04> + 51.100|date: 2010/06/07> + 50.790|date: 2010/06/08> + 51.560|date: 2010/06/09> + 51.860|date: 2010/06/10> + 51.710|date: 2010/06/11> + 51.940|date: 2010/06/14> + 51.840|date: 2010/06/15> + 51.830|date: 2010/06/16> + 52.500|date: 2010/06/17> + 52.390|date: 2010/06/18> + 52.820|date: 2010/06/21> + 52.460|date: 2010/06/22> + 52.560|date: 2010/06/23> + 52.110|date: 2010/06/24> + 51.790|date: 2010/06/25> + 50.730|date: 2010/06/28> + 50.580|date: 2010/06/29> + 50.380|date: 2010/06/30> + 50.300|date: 2010/07/01> + 50.220|date: 2010/07/02> + 50.590|date: 2010/07/06> + 50.540|date: 2010/07/07> + 51.680|date: 2010/07/08> + 52.360|date: 2010/07/09> + 52.160|date: 2010/07/12> + 52.740|date: 2010/07/13> + 52.540|date: 2010/07/14> + 52.720|date: 2010/07/15> + 52.770|date: 2010/07/16> + 52.540|date: 2010/07/19> + 51.970|date: 2010/07/20> + 53.490|date: 2010/07/21> + 54.120|date: 2010/07/22> + 54.200|date: 2010/07/23> + 54.830|date: 2010/07/26> + 54.910|date: 2010/07/27> + 55.050|date: 2010/07/28> + 55.080|date: 2010/07/29> + 54.710|date: 2010/07/30> + 55.790|date: 2010/08/02> + 56.270|date: 2010/08/03> + 56.520|date: 2010/08/04> + 56.390|date: 2010/08/05> + 56.100|date: 2010/08/06> + 56.580|date: 2010/08/09> + 56.640|date: 2010/08/10> + 56.240|date: 2010/08/11> + 55.580|date: 2010/08/12> + 55.640|date: 2010/08/13> + 55.510|date: 2010/08/16> + 56.020|date: 2010/08/17> + 55.730|date: 2010/08/19> + 54.920|date: 2010/08/20> high |ticker: KO> => 49.980|date: 2009/08/21> + 49.800|date: 2009/08/24> + 49.150|date: 2009/08/25> + 49.320|date: 2009/08/26> + 49.640|date: 2009/08/27> + 49.640|date: 2009/08/28> + 49.370|date: 2009/08/31> + 49.250|date: 2009/09/01> + 50.300|date: 2009/09/02> + 49.850|date: 2009/09/03> + 50.080|date: 2009/09/04> + 50.805|date: 2009/09/09> + 50.800|date: 2009/09/10> + 51.740|date: 2009/09/11> + 52.470|date: 2009/09/14> + 52.580|date: 2009/09/15> + 52.820|date: 2009/09/16> + 53.450|date: 2009/09/17> + 54.120|date: 2009/09/18> + 53.760|date: 2009/09/21> + 53.310|date: 2009/09/22> + 53.150|date: 2009/09/23> + 53.140|date: 2009/09/24> + 53.280|date: 2009/09/25> + 53.630|date: 2009/09/28> + 53.540|date: 2009/09/29> + 53.950|date: 2009/09/30> + 53.700|date: 2009/10/01> + 54.080|date: 2009/10/02> + 54.000|date: 2009/10/05> + 54.650|date: 2009/10/06> + 55.280|date: 2009/10/07> + 55.010|date: 2009/10/08> + 54.900|date: 2009/10/09> + 55.250|date: 2009/10/12> + 54.960|date: 2009/10/13> + 55.030|date: 2009/10/14> + 55.210|date: 2009/10/15> + 55.200|date: 2009/10/16> + 55.500|date: 2009/10/19> + 54.150|date: 2009/10/20> + 54.690|date: 2009/10/21> + 54.270|date: 2009/10/22> + 54.150|date: 2009/10/23> + 54.300|date: 2009/10/26> + 53.920|date: 2009/10/27> + 54.000|date: 2009/10/28> + 54.480|date: 2009/11/05> + 54.500|date: 2009/11/06> + 55.500|date: 2009/11/09> + 56.190|date: 2009/11/10> + 56.270|date: 2009/11/11> + 56.380|date: 2009/11/12> + 56.700|date: 2009/11/13> + 57.090|date: 2009/11/16> + 56.920|date: 2009/11/17> + 57.000|date: 2009/11/18> + 56.980|date: 2009/11/19> + 57.690|date: 2009/11/20> + 58.350|date: 2009/11/23> + 58.430|date: 2009/11/24> + 58.370|date: 2009/11/25> + 57.530|date: 2009/11/27> + 57.320|date: 2009/11/30> + 58.255|date: 2009/12/01> + 58.200|date: 2009/12/02> + 58.090|date: 2009/12/03> + 58.030|date: 2009/12/04> + 58.095|date: 2009/12/07> + 57.740|date: 2009/12/08> + 57.850|date: 2009/12/09> + 58.920|date: 2009/12/10> + 59.400|date: 2009/12/11> + 59.450|date: 2009/12/14> + 59.190|date: 2009/12/15> + 59.200|date: 2009/12/16> + 58.270|date: 2009/12/17> + 57.260|date: 2009/12/18> + 57.610|date: 2009/12/21> + 57.580|date: 2009/12/22> + 57.500|date: 2009/12/23> + 57.510|date: 2009/12/24> + 57.580|date: 2009/12/28> + 57.970|date: 2009/12/29> + 57.900|date: 2009/12/30> + 57.750|date: 2009/12/31> + 57.220|date: 2010/01/04> + 56.990|date: 2010/01/05> + 56.440|date: 2010/01/06> + 56.370|date: 2010/01/07> + 55.640|date: 2010/01/08> + 56.447|date: 2010/01/11> + 57.000|date: 2010/01/12> + 57.430|date: 2010/01/13> + 57.250|date: 2010/01/14> + 57.350|date: 2010/01/15> + 56.490|date: 2010/01/19> + 56.390|date: 2010/01/20> + 55.580|date: 2010/01/21> + 54.860|date: 2010/01/22> + 54.540|date: 2010/01/25> + 54.500|date: 2010/01/26> + 54.660|date: 2010/01/27> + 54.840|date: 2010/01/28> + 54.940|date: 2010/01/29> + 54.560|date: 2010/02/01> + 55.210|date: 2010/02/02> + 54.960|date: 2010/02/03> + 54.680|date: 2010/02/04> + 53.430|date: 2010/02/05> + 53.270|date: 2010/02/08> + 54.980|date: 2010/02/09> + 54.600|date: 2010/02/10> + 54.330|date: 2010/02/11> + 54.400|date: 2010/02/12> + 54.820|date: 2010/02/16> + 55.550|date: 2010/02/17> + 55.920|date: 2010/02/18> + 55.900|date: 2010/02/19> + 55.860|date: 2010/02/22> + 55.600|date: 2010/02/23> + 55.180|date: 2010/02/24> + 53.580|date: 2010/02/25> + 53.090|date: 2010/02/26> + 53.370|date: 2010/03/01> + 53.690|date: 2010/03/02> + 54.120|date: 2010/03/03> + 55.040|date: 2010/03/04> + 54.950|date: 2010/03/05> + 54.870|date: 2010/03/08> + 54.590|date: 2010/03/09> + 54.370|date: 2010/03/10> + 53.780|date: 2010/03/11> + 53.765|date: 2010/03/12> + 53.840|date: 2010/03/15> + 53.870|date: 2010/03/16> + 53.990|date: 2010/03/17> + 54.040|date: 2010/03/18> + 55.060|date: 2010/03/19> + 54.850|date: 2010/03/22> + 55.340|date: 2010/03/23> + 55.360|date: 2010/03/24> + 55.180|date: 2010/03/25> + 54.970|date: 2010/03/26> + 54.960|date: 2010/03/29> + 55.050|date: 2010/03/30> + 55.290|date: 2010/03/31> + 55.430|date: 2010/04/01> + 55.560|date: 2010/04/05> + 54.840|date: 2010/04/06> + 54.300|date: 2010/04/07> + 53.780|date: 2010/04/08> + 54.610|date: 2010/04/09> + 54.860|date: 2010/04/12> + 55.080|date: 2010/04/13> + 55.060|date: 2010/04/14> + 54.770|date: 2010/04/15> + 55.140|date: 2010/04/16> + 55.320|date: 2010/04/19> + 55.290|date: 2010/04/20> + 54.580|date: 2010/04/21> + 54.510|date: 2010/04/22> + 54.460|date: 2010/04/23> + 54.350|date: 2010/04/26> + 53.860|date: 2010/04/27> + 53.570|date: 2010/04/28> + 54.190|date: 2010/04/29> + 53.960|date: 2010/04/30> + 53.950|date: 2010/05/03> + 53.800|date: 2010/05/04> + 53.900|date: 2010/05/05> + 54.200|date: 2010/05/06> + 52.840|date: 2010/05/07> + 54.090|date: 2010/05/10> + 54.070|date: 2010/05/11> + 54.100|date: 2010/05/12> + 54.000|date: 2010/05/13> + 53.650|date: 2010/05/14> + 53.550|date: 2010/05/17> + 53.720|date: 2010/05/18> + 53.350|date: 2010/05/19> + 52.500|date: 2010/05/20> + 51.720|date: 2010/05/21> + 51.868|date: 2010/05/24> + 50.730|date: 2010/05/25> + 50.880|date: 2010/05/26> + 51.250|date: 2010/05/27> + 51.949|date: 2010/05/28> + 52.110|date: 2010/06/01> + 52.410|date: 2010/06/02> + 53.000|date: 2010/06/03> + 52.140|date: 2010/06/04> + 51.500|date: 2010/06/07> + 51.820|date: 2010/06/08> + 51.850|date: 2010/06/09> + 52.500|date: 2010/06/10> + 51.730|date: 2010/06/11> + 51.970|date: 2010/06/14> + 52.200|date: 2010/06/15> + 52.440|date: 2010/06/16> + 52.700|date: 2010/06/17> + 52.730|date: 2010/06/18> + 52.980|date: 2010/06/21> + 53.080|date: 2010/06/22> + 52.650|date: 2010/06/23> + 52.480|date: 2010/06/24> + 51.930|date: 2010/06/25> + 51.380|date: 2010/06/28> + 50.950|date: 2010/06/29> + 50.580|date: 2010/06/30> + 50.300|date: 2010/07/01> + 50.460|date: 2010/07/02> + 50.680|date: 2010/07/06> + 51.590|date: 2010/07/07> + 52.440|date: 2010/07/08> + 52.490|date: 2010/07/09> + 52.470|date: 2010/07/12> + 52.950|date: 2010/07/13> + 52.920|date: 2010/07/14> + 52.950|date: 2010/07/15> + 53.080|date: 2010/07/16> + 52.570|date: 2010/07/19> + 53.360|date: 2010/07/20> + 54.785|date: 2010/07/21> + 54.680|date: 2010/07/22> + 54.830|date: 2010/07/23> + 54.980|date: 2010/07/26> + 55.250|date: 2010/07/27> + 55.200|date: 2010/07/28> + 55.305|date: 2010/07/29> + 55.290|date: 2010/07/30> + 56.490|date: 2010/08/02> + 56.530|date: 2010/08/03> + 56.700|date: 2010/08/04> + 56.420|date: 2010/08/05> + 56.790|date: 2010/08/06> + 57.400|date: 2010/08/09> + 57.400|date: 2010/08/10> + 56.750|date: 2010/08/11> + 55.870|date: 2010/08/12> + 55.980|date: 2010/08/13> + 55.930|date: 2010/08/16> + 56.420|date: 2010/08/17> + 55.730|date: 2010/08/19> + 55.440|date: 2010/08/20> low |ticker: KO> => 49.250|date: 2009/08/21> + 48.810|date: 2009/08/24> + 48.690|date: 2009/08/25> + 48.700|date: 2009/08/26> + 48.760|date: 2009/08/27> + 48.920|date: 2009/08/28> + 48.500|date: 2009/08/31> + 48.380|date: 2009/09/01> + 48.550|date: 2009/09/02> + 49.230|date: 2009/09/03> + 49.050|date: 2009/09/04> + 50.240|date: 2009/09/09> + 50.160|date: 2009/09/10> + 50.000|date: 2009/09/11> + 50.910|date: 2009/09/14> + 51.650|date: 2009/09/15> + 51.900|date: 2009/09/16> + 52.420|date: 2009/09/17> + 53.300|date: 2009/09/18> + 52.780|date: 2009/09/21> + 52.730|date: 2009/09/22> + 52.170|date: 2009/09/23> + 52.230|date: 2009/09/24> + 52.270|date: 2009/09/25> + 52.900|date: 2009/09/28> + 53.190|date: 2009/09/29> + 52.600|date: 2009/09/30> + 53.040|date: 2009/10/01> + 52.910|date: 2009/10/02> + 53.300|date: 2009/10/05> + 53.660|date: 2009/10/06> + 54.320|date: 2009/10/07> + 54.320|date: 2009/10/08> + 54.252|date: 2009/10/09> + 54.530|date: 2009/10/12> + 54.550|date: 2009/10/13> + 54.590|date: 2009/10/14> + 54.350|date: 2009/10/15> + 54.690|date: 2009/10/16> + 54.670|date: 2009/10/19> + 53.180|date: 2009/10/20> + 53.700|date: 2009/10/21> + 53.410|date: 2009/10/22> + 53.115|date: 2009/10/23> + 52.710|date: 2009/10/26> + 53.090|date: 2009/10/27> + 53.230|date: 2009/10/28> + 53.450|date: 2009/11/05> + 53.810|date: 2009/11/06> + 54.170|date: 2009/11/09> + 55.250|date: 2009/11/10> + 55.740|date: 2009/11/11> + 55.850|date: 2009/11/12> + 55.900|date: 2009/11/13> + 56.430|date: 2009/11/16> + 56.450|date: 2009/11/17> + 56.290|date: 2009/11/18> + 56.040|date: 2009/11/19> + 56.690|date: 2009/11/20> + 57.710|date: 2009/11/23> + 57.860|date: 2009/11/24> + 57.990|date: 2009/11/25> + 56.400|date: 2009/11/27> + 56.800|date: 2009/11/30> + 57.380|date: 2009/12/01> + 57.680|date: 2009/12/02> + 57.160|date: 2009/12/03> + 56.810|date: 2009/12/04> + 56.700|date: 2009/12/07> + 57.070|date: 2009/12/08> + 57.030|date: 2009/12/09> + 57.920|date: 2009/12/10> + 58.600|date: 2009/12/11> + 58.920|date: 2009/12/14> + 58.850|date: 2009/12/15> + 58.380|date: 2009/12/16> + 56.940|date: 2009/12/17> + 56.310|date: 2009/12/18> + 56.900|date: 2009/12/21> + 57.090|date: 2009/12/22> + 56.990|date: 2009/12/23> + 57.050|date: 2009/12/24> + 57.280|date: 2009/12/28> + 57.450|date: 2009/12/29> + 57.480|date: 2009/12/30> + 56.930|date: 2009/12/31> + 56.900|date: 2010/01/04> + 56.140|date: 2010/01/05> + 55.980|date: 2010/01/06> + 55.750|date: 2010/01/07> + 54.750|date: 2010/01/08> + 54.800|date: 2010/01/11> + 56.060|date: 2010/01/12> + 56.690|date: 2010/01/13> + 56.770|date: 2010/01/14> + 56.040|date: 2010/01/15> + 55.920|date: 2010/01/19> + 55.290|date: 2010/01/20> + 54.190|date: 2010/01/21> + 53.980|date: 2010/01/22> + 53.880|date: 2010/01/25> + 53.870|date: 2010/01/26> + 53.700|date: 2010/01/27> + 54.125|date: 2010/01/28> + 53.900|date: 2010/01/29> + 54.000|date: 2010/02/01> + 54.150|date: 2010/02/02> + 54.530|date: 2010/02/03> + 53.400|date: 2010/02/04> + 52.530|date: 2010/02/05> + 52.570|date: 2010/02/08> + 53.370|date: 2010/02/09> + 53.165|date: 2010/02/10> + 53.270|date: 2010/02/11> + 53.623|date: 2010/02/12> + 53.930|date: 2010/02/16> + 54.760|date: 2010/02/17> + 55.150|date: 2010/02/18> + 55.180|date: 2010/02/19> + 55.270|date: 2010/02/22> + 54.790|date: 2010/02/23> + 54.690|date: 2010/02/24> + 52.610|date: 2010/02/25> + 52.230|date: 2010/02/26> + 52.790|date: 2010/03/01> + 53.150|date: 2010/03/02> + 53.180|date: 2010/03/03> + 54.320|date: 2010/03/04> + 54.360|date: 2010/03/05> + 54.320|date: 2010/03/08> + 53.950|date: 2010/03/09> + 54.040|date: 2010/03/10> + 53.000|date: 2010/03/11> + 53.260|date: 2010/03/12> + 53.370|date: 2010/03/15> + 53.570|date: 2010/03/16> + 53.600|date: 2010/03/17> + 53.745|date: 2010/03/18> + 53.600|date: 2010/03/19> + 54.400|date: 2010/03/22> + 54.410|date: 2010/03/23> + 54.610|date: 2010/03/24> + 54.650|date: 2010/03/25> + 54.500|date: 2010/03/26> + 54.670|date: 2010/03/29> + 54.610|date: 2010/03/30> + 54.500|date: 2010/03/31> + 55.125|date: 2010/04/01> + 54.650|date: 2010/04/05> + 54.220|date: 2010/04/06> + 53.560|date: 2010/04/07> + 53.440|date: 2010/04/08> + 53.850|date: 2010/04/09> + 54.510|date: 2010/04/12> + 54.650|date: 2010/04/13> + 54.650|date: 2010/04/14> + 54.130|date: 2010/04/15> + 54.170|date: 2010/04/16> + 54.920|date: 2010/04/19> + 54.320|date: 2010/04/20> + 54.000|date: 2010/04/21> + 54.000|date: 2010/04/22> + 53.740|date: 2010/04/23> + 53.730|date: 2010/04/26> + 52.840|date: 2010/04/27> + 52.560|date: 2010/04/28> + 53.560|date: 2010/04/29> + 53.400|date: 2010/04/30> + 53.265|date: 2010/05/03> + 53.050|date: 2010/05/04> + 53.200|date: 2010/05/05> + 51.210|date: 2010/05/06> + 51.540|date: 2010/05/07> + 53.250|date: 2010/05/10> + 53.500|date: 2010/05/11> + 53.420|date: 2010/05/12> + 53.450|date: 2010/05/13> + 52.860|date: 2010/05/14> + 52.850|date: 2010/05/17> + 53.080|date: 2010/05/18> + 52.460|date: 2010/05/19> + 51.530|date: 2010/05/20> + 50.300|date: 2010/05/21> + 51.020|date: 2010/05/24> + 49.940|date: 2010/05/25> + 49.940|date: 2010/05/26> + 50.260|date: 2010/05/27> + 51.000|date: 2010/05/28> + 50.730|date: 2010/06/01> + 51.170|date: 2010/06/02> + 52.450|date: 2010/06/03> + 51.020|date: 2010/06/04> + 50.770|date: 2010/06/07> + 50.520|date: 2010/06/08> + 51.170|date: 2010/06/09> + 51.860|date: 2010/06/10> + 51.130|date: 2010/06/11> + 51.460|date: 2010/06/14> + 51.560|date: 2010/06/15> + 51.765|date: 2010/06/16> + 52.035|date: 2010/06/17> + 52.260|date: 2010/06/18> + 52.270|date: 2010/06/21> + 52.430|date: 2010/06/22> + 52.010|date: 2010/06/23> + 51.670|date: 2010/06/24> + 50.260|date: 2010/06/25> + 50.610|date: 2010/06/28> + 50.100|date: 2010/06/29> + 50.010|date: 2010/06/30> + 49.470|date: 2010/07/01> + 49.850|date: 2010/07/02> + 50.020|date: 2010/07/06> + 50.300|date: 2010/07/07> + 51.560|date: 2010/07/08> + 52.070|date: 2010/07/09> + 51.950|date: 2010/07/12> + 52.600|date: 2010/07/13> + 52.420|date: 2010/07/14> + 52.320|date: 2010/07/15> + 52.210|date: 2010/07/16> + 52.050|date: 2010/07/19> + 51.920|date: 2010/07/20> + 53.280|date: 2010/07/21> + 53.975|date: 2010/07/22> + 53.960|date: 2010/07/23> + 54.700|date: 2010/07/26> + 54.820|date: 2010/07/27> + 54.770|date: 2010/07/28> + 54.660|date: 2010/07/29> + 54.430|date: 2010/07/30> + 55.650|date: 2010/08/02> + 56.060|date: 2010/08/03> + 56.210|date: 2010/08/04> + 55.800|date: 2010/08/05> + 55.650|date: 2010/08/06> + 56.360|date: 2010/08/09> + 56.520|date: 2010/08/10> + 55.980|date: 2010/08/11> + 55.350|date: 2010/08/12> + 55.370|date: 2010/08/13> + 55.120|date: 2010/08/16> + 55.500|date: 2010/08/17> + 54.970|date: 2010/08/19> + 54.920|date: 2010/08/20> close |ticker: KO> => 49.910|date: 2009/08/21> + 49.060|date: 2009/08/24> + 48.740|date: 2009/08/25> + 49.180|date: 2009/08/26> + 49.440|date: 2009/08/27> + 49.060|date: 2009/08/28> + 48.770|date: 2009/08/31> + 48.530|date: 2009/09/01> + 49.800|date: 2009/09/02> + 49.580|date: 2009/09/03> + 49.950|date: 2009/09/04> + 50.630|date: 2009/09/09> + 50.580|date: 2009/09/10> + 51.510|date: 2009/09/11> + 52.160|date: 2009/09/14> + 52.450|date: 2009/09/15> + 52.670|date: 2009/09/16> + 53.420|date: 2009/09/17> + 53.760|date: 2009/09/18> + 53.000|date: 2009/09/21> + 52.850|date: 2009/09/22> + 52.580|date: 2009/09/23> + 52.340|date: 2009/09/24> + 52.970|date: 2009/09/25> + 53.130|date: 2009/09/28> + 53.310|date: 2009/09/29> + 53.700|date: 2009/09/30> + 53.120|date: 2009/10/01> + 53.870|date: 2009/10/02> + 53.800|date: 2009/10/05> + 54.320|date: 2009/10/06> + 54.810|date: 2009/10/07> + 54.590|date: 2009/10/08> + 54.650|date: 2009/10/09> + 54.790|date: 2009/10/12> + 54.800|date: 2009/10/13> + 54.840|date: 2009/10/14> + 54.920|date: 2009/10/15> + 55.010|date: 2009/10/16> + 54.790|date: 2009/10/19> + 54.070|date: 2009/10/20> + 54.070|date: 2009/10/21> + 54.150|date: 2009/10/22> + 53.240|date: 2009/10/23> + 53.230|date: 2009/10/26> + 53.460|date: 2009/10/27> + 53.510|date: 2009/10/28> + 54.400|date: 2009/11/05> + 54.490|date: 2009/11/06> + 55.480|date: 2009/11/09> + 55.810|date: 2009/11/10> + 56.130|date: 2009/11/11> + 55.940|date: 2009/11/12> + 56.460|date: 2009/11/13> + 56.740|date: 2009/11/16> + 56.870|date: 2009/11/17> + 56.580|date: 2009/11/18> + 56.880|date: 2009/11/19> + 57.480|date: 2009/11/20> + 58.240|date: 2009/11/23> + 58.190|date: 2009/11/24> + 58.110|date: 2009/11/25> + 57.180|date: 2009/11/27> + 57.200|date: 2009/11/30> + 58.080|date: 2009/12/01> + 57.960|date: 2009/12/02> + 57.270|date: 2009/12/03> + 57.490|date: 2009/12/04> + 57.870|date: 2009/12/07> + 57.680|date: 2009/12/08> + 57.830|date: 2009/12/09> + 58.580|date: 2009/12/10> + 59.110|date: 2009/12/11> + 59.040|date: 2009/12/14> + 59.060|date: 2009/12/15> + 58.420|date: 2009/12/16> + 56.980|date: 2009/12/17> + 56.920|date: 2009/12/18> + 57.180|date: 2009/12/21> + 57.270|date: 2009/12/22> + 57.290|date: 2009/12/23> + 57.440|date: 2009/12/24> + 57.440|date: 2009/12/28> + 57.740|date: 2009/12/29> + 57.680|date: 2009/12/30> + 57.000|date: 2009/12/31> + 57.040|date: 2010/01/04> + 56.350|date: 2010/01/05> + 56.330|date: 2010/01/06> + 56.190|date: 2010/01/07> + 55.150|date: 2010/01/08> + 56.270|date: 2010/01/11> + 56.880|date: 2010/01/12> + 57.030|date: 2010/01/13> + 57.130|date: 2010/01/14> + 56.290|date: 2010/01/15> + 56.420|date: 2010/01/19> + 55.500|date: 2010/01/20> + 54.370|date: 2010/01/21> + 54.240|date: 2010/01/22> + 54.350|date: 2010/01/25> + 54.140|date: 2010/01/26> + 54.510|date: 2010/01/27> + 54.180|date: 2010/01/28> + 54.250|date: 2010/01/29> + 54.380|date: 2010/02/01> + 55.050|date: 2010/02/02> + 54.870|date: 2010/02/03> + 53.430|date: 2010/02/04> + 53.090|date: 2010/02/05> + 52.650|date: 2010/02/08> + 54.010|date: 2010/02/09> + 53.790|date: 2010/02/10> + 54.220|date: 2010/02/11> + 53.980|date: 2010/02/12> + 54.820|date: 2010/02/16> + 55.330|date: 2010/02/17> + 55.910|date: 2010/02/18> + 55.720|date: 2010/02/19> + 55.380|date: 2010/02/22> + 54.830|date: 2010/02/23> + 55.160|date: 2010/02/24> + 53.120|date: 2010/02/25> + 52.720|date: 2010/02/26> + 53.270|date: 2010/03/01> + 53.300|date: 2010/03/02> + 53.930|date: 2010/03/03> + 54.470|date: 2010/03/04> + 54.700|date: 2010/03/05> + 54.460|date: 2010/03/08> + 54.180|date: 2010/03/09> + 54.200|date: 2010/03/10> + 53.600|date: 2010/03/11> + 53.350|date: 2010/03/12> + 53.650|date: 2010/03/15> + 53.700|date: 2010/03/16> + 53.840|date: 2010/03/17> + 53.950|date: 2010/03/18> + 54.750|date: 2010/03/19> + 54.540|date: 2010/03/22> + 55.300|date: 2010/03/23> + 54.620|date: 2010/03/24> + 54.800|date: 2010/03/25> + 54.650|date: 2010/03/26> + 54.770|date: 2010/03/29> + 54.870|date: 2010/03/30> + 55.000|date: 2010/03/31> + 55.300|date: 2010/04/01> + 54.860|date: 2010/04/05> + 54.290|date: 2010/04/06> + 53.820|date: 2010/04/07> + 53.760|date: 2010/04/08> + 54.590|date: 2010/04/09> + 54.760|date: 2010/04/12> + 55.020|date: 2010/04/13> + 54.950|date: 2010/04/14> + 54.260|date: 2010/04/15> + 54.970|date: 2010/04/16> + 55.320|date: 2010/04/19> + 54.470|date: 2010/04/20> + 54.190|date: 2010/04/21> + 54.310|date: 2010/04/22> + 53.880|date: 2010/04/23> + 53.730|date: 2010/04/26> + 52.870|date: 2010/04/27> + 53.360|date: 2010/04/28> + 53.740|date: 2010/04/29> + 53.450|date: 2010/04/30> + 53.760|date: 2010/05/03> + 53.180|date: 2010/05/04> + 53.660|date: 2010/05/05> + 52.300|date: 2010/05/06> + 52.670|date: 2010/05/07> + 54.040|date: 2010/05/10> + 53.610|date: 2010/05/11> + 54.020|date: 2010/05/12> + 53.490|date: 2010/05/13> + 53.340|date: 2010/05/14> + 53.410|date: 2010/05/17> + 53.100|date: 2010/05/18> + 53.120|date: 2010/05/19> + 51.540|date: 2010/05/20> + 51.590|date: 2010/05/21> + 51.460|date: 2010/05/24> + 50.620|date: 2010/05/25> + 50.080|date: 2010/05/26> + 51.230|date: 2010/05/27> + 51.400|date: 2010/05/28> + 51.290|date: 2010/06/01> + 52.410|date: 2010/06/02> + 52.750|date: 2010/06/03> + 51.270|date: 2010/06/04> + 50.800|date: 2010/06/07> + 51.560|date: 2010/06/08> + 51.350|date: 2010/06/09> + 52.450|date: 2010/06/10> + 51.650|date: 2010/06/11> + 51.510|date: 2010/06/14> + 52.180|date: 2010/06/15> + 52.400|date: 2010/06/16> + 52.360|date: 2010/06/17> + 52.310|date: 2010/06/18> + 52.480|date: 2010/06/21> + 52.460|date: 2010/06/22> + 52.240|date: 2010/06/23> + 51.800|date: 2010/06/24> + 50.260|date: 2010/06/25> + 51.080|date: 2010/06/28> + 50.330|date: 2010/06/29> + 50.120|date: 2010/06/30> + 50.030|date: 2010/07/01> + 50.050|date: 2010/07/02> + 50.430|date: 2010/07/06> + 51.470|date: 2010/07/07> + 52.420|date: 2010/07/08> + 52.400|date: 2010/07/09> + 52.450|date: 2010/07/12> + 52.720|date: 2010/07/13> + 52.820|date: 2010/07/14> + 52.850|date: 2010/07/15> + 52.370|date: 2010/07/16> + 52.270|date: 2010/07/19> + 53.240|date: 2010/07/20> + 54.080|date: 2010/07/21> + 54.260|date: 2010/07/22> + 54.750|date: 2010/07/23> + 54.940|date: 2010/07/26> + 55.050|date: 2010/07/27> + 54.880|date: 2010/07/28> + 54.990|date: 2010/07/29> + 55.110|date: 2010/07/30> + 56.410|date: 2010/08/02> + 56.380|date: 2010/08/03> + 56.550|date: 2010/08/04> + 56.370|date: 2010/08/05> + 56.750|date: 2010/08/06> + 57.110|date: 2010/08/09> + 56.980|date: 2010/08/10> + 56.040|date: 2010/08/11> + 55.690|date: 2010/08/12> + 55.730|date: 2010/08/13> + 55.880|date: 2010/08/16> + 56.120|date: 2010/08/17> + 55.280|date: 2010/08/19> + 55.300|date: 2010/08/20> volume |ticker: KO> => 88252.000|date: 2009/08/21> + 108723.000|date: 2009/08/24> + 107140.000|date: 2009/08/25> + 67959.000|date: 2009/08/26> + 69423.000|date: 2009/08/27> + 68580.000|date: 2009/08/28> + 106607.000|date: 2009/08/31> + 122773.000|date: 2009/09/01> + 204120.000|date: 2009/09/02> + 112899.000|date: 2009/09/03> + 75592.000|date: 2009/09/04> + 79066.000|date: 2009/09/09> + 107725.000|date: 2009/09/10> + 170652.000|date: 2009/09/11> + 165834.000|date: 2009/09/14> + 138627.000|date: 2009/09/15> + 130574.000|date: 2009/09/16> + 136792.000|date: 2009/09/17> + 620869.000|date: 2009/09/18> + 123560.000|date: 2009/09/21> + 97133.000|date: 2009/09/22> + 104176.000|date: 2009/09/23> + 121419.000|date: 2009/09/24> + 108687.000|date: 2009/09/25> + 75967.000|date: 2009/09/28> + 86605.000|date: 2009/09/29> + 141378.000|date: 2009/09/30> + 140354.000|date: 2009/10/01> + 125846.000|date: 2009/10/02> + 75272.000|date: 2009/10/05> + 95548.000|date: 2009/10/06> + 103806.000|date: 2009/10/07> + 90151.000|date: 2009/10/08> + 59141.000|date: 2009/10/09> + 80071.000|date: 2009/10/12> + 59698.000|date: 2009/10/13> + 80404.000|date: 2009/10/14> + 121214.000|date: 2009/10/15> + 110453.000|date: 2009/10/16> + 103299.000|date: 2009/10/19> + 134297.000|date: 2009/10/20> + 82558.000|date: 2009/10/21> + 81804.000|date: 2009/10/22> + 108549.000|date: 2009/10/23> + 107838.000|date: 2009/10/26> + 73675.000|date: 2009/10/27> + 80085.000|date: 2009/10/28> + 81581.000|date: 2009/11/05> + 53401.000|date: 2009/11/06> + 96155.000|date: 2009/11/09> + 80699.000|date: 2009/11/10> + 71524.000|date: 2009/11/11> + 75713.000|date: 2009/11/12> + 116788.000|date: 2009/11/13> + 81198.000|date: 2009/11/16> + 56719.000|date: 2009/11/17> + 76265.000|date: 2009/11/18> + 90771.000|date: 2009/11/19> + 103493.000|date: 2009/11/20> + 92711.000|date: 2009/11/23> + 77990.000|date: 2009/11/24> + 66915.000|date: 2009/11/25> + 78376.000|date: 2009/11/27> + 94424.000|date: 2009/11/30> + 76799.000|date: 2009/12/01> + 68001.000|date: 2009/12/02> + 101217.000|date: 2009/12/03> + 124636.000|date: 2009/12/04> + 83526.000|date: 2009/12/07> + 91453.000|date: 2009/12/08> + 97475.000|date: 2009/12/09> + 153776.000|date: 2009/12/10> + 152177.000|date: 2009/12/11> + 83350.000|date: 2009/12/14> + 76498.000|date: 2009/12/15> + 98024.000|date: 2009/12/16> + 127363.000|date: 2009/12/17> + 188688.000|date: 2009/12/18> + 73080.000|date: 2009/12/21> + 60558.000|date: 2009/12/22> + 54697.000|date: 2009/12/23> + 29070.000|date: 2009/12/24> + 38397.000|date: 2009/12/28> + 47755.000|date: 2009/12/29> + 48125.000|date: 2009/12/30> + 54244.000|date: 2009/12/31> + 69352.000|date: 2010/01/04> + 115865.000|date: 2010/01/05> + 96327.000|date: 2010/01/06> + 66172.000|date: 2010/01/07> + 143587.000|date: 2010/01/08> + 143217.000|date: 2010/01/11> + 116348.000|date: 2010/01/12> + 75788.000|date: 2010/01/13> + 61962.000|date: 2010/01/14> + 137314.000|date: 2010/01/15> + 73076.000|date: 2010/01/19> + 94066.000|date: 2010/01/20> + 137003.000|date: 2010/01/21> + 117758.000|date: 2010/01/22> + 84265.000|date: 2010/01/25> + 77575.000|date: 2010/01/26> + 102073.000|date: 2010/01/27> + 104539.000|date: 2010/01/28> + 110745.000|date: 2010/01/29> + 72680.000|date: 2010/02/01> + 84443.000|date: 2010/02/02> + 79497.000|date: 2010/02/03> + 106721.000|date: 2010/02/04> + 146439.000|date: 2010/02/05> + 83626.000|date: 2010/02/08> + 157479.000|date: 2010/02/09> + 93587.000|date: 2010/02/10> + 131635.000|date: 2010/02/11> + 123204.000|date: 2010/02/12> + 96696.000|date: 2010/02/16> + 85322.000|date: 2010/02/17> + 86339.000|date: 2010/02/18> + 94723.000|date: 2010/02/19> + 67437.000|date: 2010/02/22> + 74177.000|date: 2010/02/23> + 72370.000|date: 2010/02/24> + 318329.000|date: 2010/02/25> + 315483.000|date: 2010/02/26> + 197253.000|date: 2010/03/01> + 122530.000|date: 2010/03/02> + 132875.000|date: 2010/03/03> + 144926.000|date: 2010/03/04> + 121192.000|date: 2010/03/05> + 94582.000|date: 2010/03/08> + 115356.000|date: 2010/03/09> + 107890.000|date: 2010/03/10> + 145773.000|date: 2010/03/11> + 111676.000|date: 2010/03/12> + 119369.000|date: 2010/03/15> + 111438.000|date: 2010/03/16> + 130371.000|date: 2010/03/17> + 117487.000|date: 2010/03/18> + 218053.000|date: 2010/03/19> + 90636.000|date: 2010/03/22> + 95413.000|date: 2010/03/23> + 85265.000|date: 2010/03/24> + 83193.000|date: 2010/03/25> + 81383.000|date: 2010/03/26> + 69267.000|date: 2010/03/29> + 68157.000|date: 2010/03/30> + 114610.000|date: 2010/03/31> + 71733.000|date: 2010/04/01> + 95960.000|date: 2010/04/05> + 88020.000|date: 2010/04/06> + 120303.000|date: 2010/04/07> + 97333.000|date: 2010/04/08> + 103208.000|date: 2010/04/09> + 84652.000|date: 2010/04/12> + 75289.000|date: 2010/04/13> + 69325.000|date: 2010/04/14> + 101754.000|date: 2010/04/15> + 175396.000|date: 2010/04/16> + 132357.000|date: 2010/04/19> + 162583.000|date: 2010/04/20> + 96315.000|date: 2010/04/21> + 101496.000|date: 2010/04/22> + 108379.000|date: 2010/04/23> + 89459.000|date: 2010/04/26> + 138001.000|date: 2010/04/27> + 123781.000|date: 2010/04/28> + 87187.000|date: 2010/04/29> + 96747.000|date: 2010/04/30> + 80617.000|date: 2010/05/03> + 116413.000|date: 2010/05/04> + 118354.000|date: 2010/05/05> + 239583.000|date: 2010/05/06> + 217678.000|date: 2010/05/07> + 176558.000|date: 2010/05/10> + 115836.000|date: 2010/05/11> + 120026.000|date: 2010/05/12> + 96605.000|date: 2010/05/13> + 129340.000|date: 2010/05/14> + 86978.000|date: 2010/05/17> + 102187.000|date: 2010/05/18> + 105598.000|date: 2010/05/19> + 146473.000|date: 2010/05/20> + 171169.000|date: 2010/05/21> + 84157.000|date: 2010/05/24> + 143468.000|date: 2010/05/25> + 163071.000|date: 2010/05/26> + 113318.000|date: 2010/05/27> + 117886.000|date: 2010/05/28> + 121373.000|date: 2010/06/01> + 93710.000|date: 2010/06/02> + 117821.000|date: 2010/06/03> + 119713.000|date: 2010/06/04> + 100888.000|date: 2010/06/07> + 112148.000|date: 2010/06/08> + 88309.000|date: 2010/06/09> + 93949.000|date: 2010/06/10> + 74805.000|date: 2010/06/11> + 68281.000|date: 2010/06/14> + 81862.000|date: 2010/06/15> + 83923.000|date: 2010/06/16> + 103721.000|date: 2010/06/17> + 142038.000|date: 2010/06/18> + 91742.000|date: 2010/06/21> + 104024.000|date: 2010/06/22> + 103589.000|date: 2010/06/23> + 87006.000|date: 2010/06/24> + 289847.000|date: 2010/06/25> + 117626.000|date: 2010/06/28> + 117526.000|date: 2010/06/29> + 109668.000|date: 2010/06/30> + 130154.000|date: 2010/07/01> + 81355.000|date: 2010/07/02> + 91690.000|date: 2010/07/06> + 117400.000|date: 2010/07/07> + 107812.000|date: 2010/07/08> + 64740.000|date: 2010/07/09> + 53852.000|date: 2010/07/12> + 68531.000|date: 2010/07/13> + 61962.000|date: 2010/07/14> + 74850.000|date: 2010/07/15> + 97818.000|date: 2010/07/16> + 56836.000|date: 2010/07/19> + 97695.000|date: 2010/07/20> + 181819.000|date: 2010/07/21> + 103460.000|date: 2010/07/22> + 80886.000|date: 2010/07/23> + 66528.000|date: 2010/07/26> + 89527.000|date: 2010/07/27> + 64773.000|date: 2010/07/28> + 91601.000|date: 2010/07/29> + 83534.000|date: 2010/07/30> + 160456.000|date: 2010/08/02> + 77187.000|date: 2010/08/03> + 59871.000|date: 2010/08/04> + 75498.000|date: 2010/08/05> + 90453.000|date: 2010/08/06> + 93691.000|date: 2010/08/09> + 76879.000|date: 2010/08/10> + 121512.000|date: 2010/08/11> + 93913.000|date: 2010/08/12> + 74610.000|date: 2010/08/13> + 69791.000|date: 2010/08/16> + 90302.000|date: 2010/08/17> + 93906.000|date: 2010/08/19> + 96315.000|date: 2010/08/20> open |ticker: KR> => 21.250|date: 2009/08/21> + 21.400|date: 2009/08/24> + 21.300|date: 2009/08/25> + 21.290|date: 2009/08/26> + 21.820|date: 2009/08/27> + 22.090|date: 2009/08/28> + 21.730|date: 2009/08/31> + 21.570|date: 2009/09/01> + 21.560|date: 2009/09/02> + 21.570|date: 2009/09/03> + 21.690|date: 2009/09/04> + 21.890|date: 2009/09/09> + 22.050|date: 2009/09/10> + 21.980|date: 2009/09/11> + 21.750|date: 2009/09/14> + 20.400|date: 2009/09/15> + 20.680|date: 2009/09/16> + 20.900|date: 2009/09/17> + 20.840|date: 2009/09/18> + 20.670|date: 2009/09/21> + 20.380|date: 2009/09/22> + 20.570|date: 2009/09/23> + 20.560|date: 2009/09/24> + 20.460|date: 2009/09/25> + 20.610|date: 2009/09/28> + 20.560|date: 2009/09/29> + 20.690|date: 2009/09/30> + 20.620|date: 2009/10/01> + 20.790|date: 2009/10/02> + 21.030|date: 2009/10/05> + 21.150|date: 2009/10/06> + 21.270|date: 2009/10/07> + 21.500|date: 2009/10/08> + 21.620|date: 2009/10/09> + 22.590|date: 2009/10/12> + 22.660|date: 2009/10/13> + 22.720|date: 2009/10/14> + 22.840|date: 2009/10/15> + 23.870|date: 2009/10/16> + 24.660|date: 2009/10/19> + 24.130|date: 2009/10/20> + 24.050|date: 2009/10/21> + 23.470|date: 2009/10/22> + 23.960|date: 2009/10/23> + 23.670|date: 2009/10/26> + 23.750|date: 2009/10/27> + 23.550|date: 2009/10/28> + 23.150|date: 2009/11/05> + 23.280|date: 2009/11/06> + 23.230|date: 2009/11/09> + 24.020|date: 2009/11/10> + 23.780|date: 2009/11/11> + 23.460|date: 2009/11/12> + 23.250|date: 2009/11/13> + 23.290|date: 2009/11/16> + 23.380|date: 2009/11/17> + 23.100|date: 2009/11/18> + 22.680|date: 2009/11/19> + 22.880|date: 2009/11/20> + 23.090|date: 2009/11/23> + 22.880|date: 2009/11/24> + 22.990|date: 2009/11/25> + 22.850|date: 2009/11/27> + 22.910|date: 2009/11/30> + 22.890|date: 2009/12/01> + 23.010|date: 2009/12/02> + 22.740|date: 2009/12/03> + 22.360|date: 2009/12/04> + 22.490|date: 2009/12/07> + 20.040|date: 2009/12/08> + 20.220|date: 2009/12/09> + 20.050|date: 2009/12/10> + 20.130|date: 2009/12/11> + 20.160|date: 2009/12/14> + 19.980|date: 2009/12/15> + 20.170|date: 2009/12/16> + 20.460|date: 2009/12/17> + 20.445|date: 2009/12/18> + 20.280|date: 2009/12/21> + 20.550|date: 2009/12/22> + 20.710|date: 2009/12/23> + 20.740|date: 2009/12/24> + 20.710|date: 2009/12/28> + 20.710|date: 2009/12/29> + 20.450|date: 2009/12/30> + 20.460|date: 2009/12/31> + 20.530|date: 2010/01/04> + 20.500|date: 2010/01/05> + 20.240|date: 2010/01/06> + 20.250|date: 2010/01/07> + 20.460|date: 2010/01/08> + 20.220|date: 2010/01/11> + 20.450|date: 2010/01/12> + 20.810|date: 2010/01/13> + 20.560|date: 2010/01/14> + 20.650|date: 2010/01/15> + 20.670|date: 2010/01/19> + 21.030|date: 2010/01/20> + 21.490|date: 2010/01/21> + 21.450|date: 2010/01/22> + 21.810|date: 2010/01/25> + 21.640|date: 2010/01/26> + 21.610|date: 2010/01/27> + 21.310|date: 2010/01/28> + 21.350|date: 2010/01/29> + 21.530|date: 2010/02/01> + 21.550|date: 2010/02/02> + 21.550|date: 2010/02/03> + 21.410|date: 2010/02/04> + 21.150|date: 2010/02/05> + 21.170|date: 2010/02/08> + 21.280|date: 2010/02/09> + 21.280|date: 2010/02/10> + 21.160|date: 2010/02/11> + 21.330|date: 2010/02/12> + 21.490|date: 2010/02/16> + 21.710|date: 2010/02/17> + 21.610|date: 2010/02/18> + 21.900|date: 2010/02/19> + 22.080|date: 2010/02/22> + 22.040|date: 2010/02/23> + 21.710|date: 2010/02/24> + 21.580|date: 2010/02/25> + 22.250|date: 2010/02/26> + 22.180|date: 2010/03/01> + 22.470|date: 2010/03/02> + 22.110|date: 2010/03/03> + 22.560|date: 2010/03/04> + 22.700|date: 2010/03/05> + 22.770|date: 2010/03/08> + 22.400|date: 2010/03/09> + 22.370|date: 2010/03/10> + 22.140|date: 2010/03/11> + 21.830|date: 2010/03/12> + 22.300|date: 2010/03/15> + 22.270|date: 2010/03/16> + 22.390|date: 2010/03/17> + 22.320|date: 2010/03/18> + 22.200|date: 2010/03/19> + 21.700|date: 2010/03/22> + 21.290|date: 2010/03/23> + 21.340|date: 2010/03/24> + 21.290|date: 2010/03/25> + 21.290|date: 2010/03/26> + 21.210|date: 2010/03/29> + 21.350|date: 2010/03/30> + 21.420|date: 2010/03/31> + 21.760|date: 2010/04/01> + 21.890|date: 2010/04/05> + 21.940|date: 2010/04/06> + 21.950|date: 2010/04/07> + 22.150|date: 2010/04/08> + 22.320|date: 2010/04/09> + 22.600|date: 2010/04/12> + 22.440|date: 2010/04/13> + 22.580|date: 2010/04/14> + 23.070|date: 2010/04/15> + 23.260|date: 2010/04/16> + 23.610|date: 2010/04/19> + 23.500|date: 2010/04/20> + 23.400|date: 2010/04/21> + 23.370|date: 2010/04/22> + 23.700|date: 2010/04/23> + 23.650|date: 2010/04/26> + 23.460|date: 2010/04/27> + 23.000|date: 2010/04/28> + 23.170|date: 2010/04/29> + 22.570|date: 2010/04/30> + 22.280|date: 2010/05/03> + 22.590|date: 2010/05/04> + 22.520|date: 2010/05/05> + 22.480|date: 2010/05/06> + 22.200|date: 2010/05/07> + 22.110|date: 2010/05/10> + 22.100|date: 2010/05/11> + 22.140|date: 2010/05/12> + 22.140|date: 2010/05/13> + 22.530|date: 2010/05/14> + 22.300|date: 2010/05/17> + 22.190|date: 2010/05/18> + 22.320|date: 2010/05/19> + 22.080|date: 2010/05/20> + 21.350|date: 2010/05/21> + 21.170|date: 2010/05/24> + 20.290|date: 2010/05/25> + 20.320|date: 2010/05/26> + 20.160|date: 2010/05/27> + 19.910|date: 2010/05/28> + 20.060|date: 2010/06/01> + 20.040|date: 2010/06/02> + 20.120|date: 2010/06/03> + 19.750|date: 2010/06/04> + 19.310|date: 2010/06/07> + 19.210|date: 2010/06/08> + 19.790|date: 2010/06/09> + 19.730|date: 2010/06/10> + 19.580|date: 2010/06/11> + 19.960|date: 2010/06/14> + 19.850|date: 2010/06/15> + 20.290|date: 2010/06/16> + 21.150|date: 2010/06/17> + 20.330|date: 2010/06/18> + 20.260|date: 2010/06/21> + 19.850|date: 2010/06/22> + 20.150|date: 2010/06/23> + 20.120|date: 2010/06/24> + 20.140|date: 2010/06/25> + 20.130|date: 2010/06/28> + 20.110|date: 2010/06/29> + 19.770|date: 2010/06/30> + 19.830|date: 2010/07/01> + 20.030|date: 2010/07/02> + 20.050|date: 2010/07/06> + 19.910|date: 2010/07/07> + 20.470|date: 2010/07/08> + 20.560|date: 2010/07/09> + 20.460|date: 2010/07/12> + 20.600|date: 2010/07/13> + 20.900|date: 2010/07/14> + 20.750|date: 2010/07/15> + 20.770|date: 2010/07/16> + 20.410|date: 2010/07/19> + 19.960|date: 2010/07/20> + 20.500|date: 2010/07/21> + 20.480|date: 2010/07/22> + 20.310|date: 2010/07/23> + 20.900|date: 2010/07/26> + 21.170|date: 2010/07/27> + 21.220|date: 2010/07/28> + 21.060|date: 2010/07/29> + 21.030|date: 2010/07/30> + 21.310|date: 2010/08/02> + 21.270|date: 2010/08/03> + 21.680|date: 2010/08/04> + 21.700|date: 2010/08/05> + 21.840|date: 2010/08/06> + 22.230|date: 2010/08/09> + 22.070|date: 2010/08/10> + 22.110|date: 2010/08/11> + 21.760|date: 2010/08/12> + 21.850|date: 2010/08/13> + 21.990|date: 2010/08/16> + 21.990|date: 2010/08/17> + 21.340|date: 2010/08/19> + 20.920|date: 2010/08/20> high |ticker: KR> => 21.440|date: 2009/08/21> + 21.530|date: 2009/08/24> + 21.450|date: 2009/08/25> + 21.900|date: 2009/08/26> + 22.100|date: 2009/08/27> + 22.150|date: 2009/08/28> + 21.780|date: 2009/08/31> + 21.740|date: 2009/09/01> + 21.690|date: 2009/09/02> + 21.730|date: 2009/09/03> + 22.010|date: 2009/09/04> + 22.210|date: 2009/09/09> + 22.090|date: 2009/09/10> + 22.100|date: 2009/09/11> + 22.230|date: 2009/09/14> + 20.770|date: 2009/09/15> + 21.290|date: 2009/09/16> + 20.990|date: 2009/09/17> + 20.980|date: 2009/09/18> + 20.690|date: 2009/09/21> + 20.540|date: 2009/09/22> + 20.770|date: 2009/09/23> + 20.680|date: 2009/09/24> + 20.680|date: 2009/09/25> + 20.730|date: 2009/09/28> + 20.780|date: 2009/09/29> + 20.690|date: 2009/09/30> + 20.970|date: 2009/10/01> + 21.030|date: 2009/10/02> + 21.140|date: 2009/10/05> + 21.320|date: 2009/10/06> + 21.590|date: 2009/10/07> + 21.890|date: 2009/10/08> + 22.310|date: 2009/10/09> + 22.960|date: 2009/10/12> + 22.790|date: 2009/10/13> + 22.885|date: 2009/10/14> + 23.920|date: 2009/10/15> + 24.800|date: 2009/10/16> + 24.660|date: 2009/10/19> + 24.290|date: 2009/10/20> + 24.160|date: 2009/10/21> + 24.000|date: 2009/10/22> + 23.990|date: 2009/10/23> + 24.015|date: 2009/10/26> + 23.780|date: 2009/10/27> + 23.840|date: 2009/10/28> + 23.370|date: 2009/11/05> + 23.370|date: 2009/11/06> + 23.720|date: 2009/11/09> + 24.120|date: 2009/11/10> + 23.900|date: 2009/11/11> + 23.650|date: 2009/11/12> + 23.520|date: 2009/11/13> + 23.460|date: 2009/11/16> + 23.450|date: 2009/11/17> + 23.110|date: 2009/11/18> + 22.840|date: 2009/11/19> + 23.130|date: 2009/11/20> + 23.225|date: 2009/11/23> + 23.070|date: 2009/11/24> + 23.220|date: 2009/11/25> + 22.950|date: 2009/11/27> + 22.920|date: 2009/11/30> + 23.130|date: 2009/12/01> + 23.030|date: 2009/12/02> + 22.740|date: 2009/12/03> + 22.785|date: 2009/12/04> + 22.970|date: 2009/12/07> + 20.630|date: 2009/12/08> + 20.220|date: 2009/12/09> + 20.190|date: 2009/12/10> + 20.240|date: 2009/12/11> + 20.270|date: 2009/12/14> + 20.180|date: 2009/12/15> + 20.820|date: 2009/12/16> + 20.600|date: 2009/12/17> + 20.520|date: 2009/12/18> + 20.600|date: 2009/12/21> + 20.690|date: 2009/12/22> + 20.870|date: 2009/12/23> + 20.790|date: 2009/12/24> + 20.780|date: 2009/12/28> + 20.820|date: 2009/12/29> + 20.590|date: 2009/12/30> + 20.660|date: 2009/12/31> + 20.650|date: 2010/01/04> + 20.550|date: 2010/01/05> + 20.340|date: 2010/01/06> + 20.470|date: 2010/01/07> + 20.460|date: 2010/01/08> + 20.380|date: 2010/01/11> + 20.930|date: 2010/01/12> + 20.900|date: 2010/01/13> + 20.700|date: 2010/01/14> + 20.720|date: 2010/01/15> + 21.110|date: 2010/01/19> + 21.635|date: 2010/01/20> + 21.830|date: 2010/01/21> + 21.960|date: 2010/01/22> + 21.910|date: 2010/01/25> + 21.840|date: 2010/01/26> + 21.750|date: 2010/01/27> + 21.690|date: 2010/01/28> + 21.610|date: 2010/01/29> + 21.700|date: 2010/02/01> + 21.750|date: 2010/02/02> + 21.680|date: 2010/02/03> + 21.640|date: 2010/02/04> + 21.360|date: 2010/02/05> + 21.310|date: 2010/02/08> + 21.410|date: 2010/02/09> + 21.400|date: 2010/02/10> + 21.500|date: 2010/02/11> + 21.470|date: 2010/02/12> + 21.610|date: 2010/02/16> + 21.960|date: 2010/02/17> + 22.060|date: 2010/02/18> + 22.150|date: 2010/02/19> + 22.270|date: 2010/02/22> + 22.117|date: 2010/02/23> + 21.920|date: 2010/02/24> + 22.420|date: 2010/02/25> + 22.390|date: 2010/02/26> + 22.470|date: 2010/03/01> + 22.820|date: 2010/03/02> + 22.620|date: 2010/03/03> + 22.720|date: 2010/03/04> + 22.840|date: 2010/03/05> + 23.180|date: 2010/03/08> + 23.070|date: 2010/03/09> + 22.520|date: 2010/03/10> + 22.240|date: 2010/03/11> + 22.330|date: 2010/03/12> + 22.340|date: 2010/03/15> + 22.450|date: 2010/03/16> + 22.520|date: 2010/03/17> + 22.470|date: 2010/03/18> + 22.240|date: 2010/03/19> + 21.700|date: 2010/03/22> + 21.530|date: 2010/03/23> + 21.370|date: 2010/03/24> + 21.430|date: 2010/03/25> + 21.360|date: 2010/03/26> + 21.430|date: 2010/03/29> + 21.520|date: 2010/03/30> + 21.760|date: 2010/03/31> + 21.980|date: 2010/04/01> + 22.050|date: 2010/04/05> + 21.990|date: 2010/04/06> + 22.380|date: 2010/04/07> + 22.460|date: 2010/04/08> + 22.540|date: 2010/04/09> + 22.660|date: 2010/04/12> + 22.720|date: 2010/04/13> + 23.150|date: 2010/04/14> + 23.440|date: 2010/04/15> + 23.760|date: 2010/04/16> + 23.710|date: 2010/04/19> + 23.650|date: 2010/04/20> + 23.560|date: 2010/04/21> + 23.745|date: 2010/04/22> + 23.730|date: 2010/04/23> + 23.750|date: 2010/04/26> + 23.530|date: 2010/04/27> + 23.190|date: 2010/04/28> + 23.250|date: 2010/04/29> + 22.660|date: 2010/04/30> + 22.860|date: 2010/05/03> + 22.830|date: 2010/05/04> + 22.780|date: 2010/05/05> + 22.540|date: 2010/05/06> + 22.560|date: 2010/05/07> + 22.380|date: 2010/05/10> + 22.470|date: 2010/05/11> + 22.320|date: 2010/05/12> + 22.850|date: 2010/05/13> + 22.600|date: 2010/05/14> + 22.470|date: 2010/05/17> + 22.740|date: 2010/05/18> + 22.660|date: 2010/05/19> + 22.250|date: 2010/05/20> + 21.510|date: 2010/05/21> + 21.200|date: 2010/05/24> + 20.430|date: 2010/05/25> + 20.460|date: 2010/05/26> + 20.160|date: 2010/05/27> + 20.460|date: 2010/05/28> + 20.290|date: 2010/06/01> + 20.250|date: 2010/06/02> + 20.260|date: 2010/06/03> + 19.880|date: 2010/06/04> + 19.440|date: 2010/06/07> + 19.650|date: 2010/06/08> + 19.910|date: 2010/06/09> + 19.950|date: 2010/06/10> + 20.130|date: 2010/06/11> + 20.080|date: 2010/06/14> + 20.390|date: 2010/06/15> + 20.370|date: 2010/06/16> + 21.440|date: 2010/06/17> + 20.680|date: 2010/06/18> + 20.260|date: 2010/06/21> + 20.320|date: 2010/06/22> + 20.450|date: 2010/06/23> + 20.460|date: 2010/06/24> + 20.310|date: 2010/06/25> + 20.380|date: 2010/06/28> + 20.150|date: 2010/06/29> + 19.910|date: 2010/06/30> + 20.150|date: 2010/07/01> + 20.040|date: 2010/07/02> + 20.300|date: 2010/07/06> + 20.510|date: 2010/07/07> + 20.600|date: 2010/07/08> + 20.620|date: 2010/07/09> + 20.520|date: 2010/07/12> + 20.820|date: 2010/07/13> + 20.900|date: 2010/07/14> + 20.870|date: 2010/07/15> + 20.800|date: 2010/07/16> + 20.480|date: 2010/07/19> + 20.520|date: 2010/07/20> + 20.890|date: 2010/07/21> + 20.730|date: 2010/07/22> + 20.837|date: 2010/07/23> + 21.140|date: 2010/07/26> + 21.380|date: 2010/07/27> + 21.300|date: 2010/07/28> + 21.280|date: 2010/07/29> + 21.270|date: 2010/07/30> + 21.550|date: 2010/08/02> + 21.720|date: 2010/08/03> + 21.840|date: 2010/08/04> + 22.130|date: 2010/08/05> + 22.220|date: 2010/08/06> + 22.390|date: 2010/08/09> + 22.500|date: 2010/08/10> + 22.210|date: 2010/08/11> + 22.050|date: 2010/08/12> + 22.020|date: 2010/08/13> + 22.040|date: 2010/08/16> + 22.130|date: 2010/08/17> + 21.370|date: 2010/08/19> + 21.180|date: 2010/08/20> low |ticker: KR> => 21.000|date: 2009/08/21> + 21.230|date: 2009/08/24> + 21.100|date: 2009/08/25> + 21.150|date: 2009/08/26> + 21.770|date: 2009/08/27> + 21.660|date: 2009/08/28> + 21.520|date: 2009/08/31> + 21.420|date: 2009/09/01> + 21.280|date: 2009/09/02> + 21.530|date: 2009/09/03> + 21.650|date: 2009/09/04> + 21.850|date: 2009/09/09> + 21.730|date: 2009/09/10> + 21.780|date: 2009/09/11> + 21.710|date: 2009/09/14> + 20.190|date: 2009/09/15> + 20.590|date: 2009/09/16> + 20.640|date: 2009/09/17> + 20.600|date: 2009/09/18> + 20.220|date: 2009/09/21> + 20.130|date: 2009/09/22> + 20.480|date: 2009/09/23> + 20.490|date: 2009/09/24> + 20.420|date: 2009/09/25> + 20.520|date: 2009/09/28> + 20.270|date: 2009/09/29> + 20.450|date: 2009/09/30> + 20.510|date: 2009/10/01> + 20.750|date: 2009/10/02> + 20.910|date: 2009/10/05> + 21.070|date: 2009/10/06> + 21.200|date: 2009/10/07> + 21.500|date: 2009/10/08> + 21.620|date: 2009/10/09> + 22.590|date: 2009/10/12> + 22.570|date: 2009/10/13> + 22.530|date: 2009/10/14> + 22.840|date: 2009/10/15> + 23.730|date: 2009/10/16> + 24.220|date: 2009/10/19> + 23.810|date: 2009/10/20> + 23.430|date: 2009/10/21> + 23.320|date: 2009/10/22> + 23.600|date: 2009/10/23> + 23.610|date: 2009/10/26> + 23.450|date: 2009/10/27> + 23.450|date: 2009/10/28> + 23.110|date: 2009/11/05> + 23.100|date: 2009/11/06> + 23.230|date: 2009/11/09> + 23.630|date: 2009/11/10> + 23.520|date: 2009/11/11> + 23.190|date: 2009/11/12> + 23.170|date: 2009/11/13> + 23.120|date: 2009/11/16> + 23.010|date: 2009/11/17> + 22.660|date: 2009/11/18> + 22.600|date: 2009/11/19> + 22.710|date: 2009/11/20> + 22.830|date: 2009/11/23> + 22.800|date: 2009/11/24> + 22.990|date: 2009/11/25> + 22.560|date: 2009/11/27> + 22.560|date: 2009/11/30> + 22.760|date: 2009/12/01> + 22.660|date: 2009/12/02> + 22.210|date: 2009/12/03> + 22.250|date: 2009/12/04> + 22.390|date: 2009/12/07> + 19.450|date: 2009/12/08> + 19.640|date: 2009/12/09> + 19.880|date: 2009/12/10> + 19.970|date: 2009/12/11> + 19.780|date: 2009/12/14> + 19.880|date: 2009/12/15> + 20.080|date: 2009/12/16> + 20.310|date: 2009/12/17> + 20.070|date: 2009/12/18> + 20.160|date: 2009/12/21> + 20.470|date: 2009/12/22> + 20.610|date: 2009/12/23> + 20.570|date: 2009/12/24> + 20.490|date: 2009/12/28> + 20.422|date: 2009/12/29> + 20.410|date: 2009/12/30> + 20.410|date: 2009/12/31> + 20.440|date: 2010/01/04> + 20.170|date: 2010/01/05> + 20.010|date: 2010/01/06> + 20.065|date: 2010/01/07> + 20.120|date: 2010/01/08> + 20.140|date: 2010/01/11> + 20.404|date: 2010/01/12> + 20.220|date: 2010/01/13> + 20.450|date: 2010/01/14> + 20.490|date: 2010/01/15> + 20.650|date: 2010/01/19> + 20.880|date: 2010/01/20> + 21.410|date: 2010/01/21> + 21.350|date: 2010/01/22> + 21.660|date: 2010/01/25> + 21.530|date: 2010/01/26> + 21.270|date: 2010/01/27> + 21.240|date: 2010/01/28> + 21.320|date: 2010/01/29> + 21.400|date: 2010/02/01> + 21.310|date: 2010/02/02> + 21.440|date: 2010/02/03> + 21.130|date: 2010/02/04> + 21.000|date: 2010/02/05> + 20.950|date: 2010/02/08> + 21.210|date: 2010/02/09> + 21.180|date: 2010/02/10> + 21.120|date: 2010/02/11> + 21.260|date: 2010/02/12> + 21.340|date: 2010/02/16> + 21.630|date: 2010/02/17> + 21.560|date: 2010/02/18> + 21.870|date: 2010/02/19> + 22.000|date: 2010/02/22> + 21.630|date: 2010/02/23> + 21.560|date: 2010/02/24> + 21.300|date: 2010/02/25> + 22.100|date: 2010/02/26> + 22.020|date: 2010/03/01> + 22.435|date: 2010/03/02> + 22.040|date: 2010/03/03> + 22.460|date: 2010/03/04> + 22.435|date: 2010/03/05> + 22.670|date: 2010/03/08> + 22.200|date: 2010/03/09> + 22.050|date: 2010/03/10> + 21.690|date: 2010/03/11> + 21.800|date: 2010/03/12> + 22.070|date: 2010/03/15> + 22.210|date: 2010/03/16> + 22.270|date: 2010/03/17> + 22.230|date: 2010/03/18> + 21.490|date: 2010/03/19> + 21.250|date: 2010/03/22> + 21.290|date: 2010/03/23> + 21.110|date: 2010/03/24> + 21.210|date: 2010/03/25> + 21.100|date: 2010/03/26> + 21.200|date: 2010/03/29> + 21.290|date: 2010/03/30> + 21.350|date: 2010/03/31> + 21.740|date: 2010/04/01> + 21.780|date: 2010/04/05> + 21.860|date: 2010/04/06> + 21.940|date: 2010/04/07> + 21.980|date: 2010/04/08> + 22.200|date: 2010/04/09> + 22.360|date: 2010/04/12> + 22.420|date: 2010/04/13> + 22.560|date: 2010/04/14> + 22.920|date: 2010/04/15> + 23.260|date: 2010/04/16> + 23.280|date: 2010/04/19> + 23.305|date: 2010/04/20> + 23.360|date: 2010/04/21> + 23.170|date: 2010/04/22> + 23.450|date: 2010/04/23> + 23.420|date: 2010/04/26> + 22.900|date: 2010/04/27> + 22.910|date: 2010/04/28> + 22.460|date: 2010/04/29> + 22.210|date: 2010/04/30> + 22.280|date: 2010/05/03> + 22.540|date: 2010/05/04> + 22.440|date: 2010/05/05> + 21.400|date: 2010/05/06> + 21.520|date: 2010/05/07> + 21.960|date: 2010/05/10> + 22.070|date: 2010/05/11> + 21.960|date: 2010/05/12> + 22.140|date: 2010/05/13> + 22.180|date: 2010/05/14> + 21.970|date: 2010/05/17> + 22.150|date: 2010/05/18> + 22.270|date: 2010/05/19> + 21.510|date: 2010/05/20> + 20.990|date: 2010/05/21> + 20.670|date: 2010/05/24> + 20.050|date: 2010/05/25> + 19.770|date: 2010/05/26> + 19.700|date: 2010/05/27> + 19.850|date: 2010/05/28> + 19.780|date: 2010/06/01> + 19.895|date: 2010/06/02> + 19.790|date: 2010/06/03> + 19.260|date: 2010/06/04> + 19.150|date: 2010/06/07> + 19.080|date: 2010/06/08> + 19.405|date: 2010/06/09> + 19.560|date: 2010/06/10> + 19.580|date: 2010/06/11> + 19.700|date: 2010/06/14> + 19.720|date: 2010/06/15> + 19.900|date: 2010/06/16> + 20.590|date: 2010/06/17> + 19.980|date: 2010/06/18> + 19.820|date: 2010/06/21> + 19.850|date: 2010/06/22> + 19.940|date: 2010/06/23> + 20.060|date: 2010/06/24> + 20.000|date: 2010/06/25> + 19.925|date: 2010/06/28> + 19.668|date: 2010/06/29> + 19.600|date: 2010/06/30> + 19.570|date: 2010/07/01> + 19.700|date: 2010/07/02> + 19.790|date: 2010/07/06> + 19.910|date: 2010/07/07> + 20.270|date: 2010/07/08> + 20.270|date: 2010/07/09> + 20.290|date: 2010/07/12> + 20.430|date: 2010/07/13> + 20.510|date: 2010/07/14> + 20.550|date: 2010/07/15> + 20.320|date: 2010/07/16> + 20.060|date: 2010/07/19> + 19.960|date: 2010/07/20> + 20.390|date: 2010/07/21> + 20.180|date: 2010/07/22> + 20.300|date: 2010/07/23> + 20.710|date: 2010/07/26> + 21.000|date: 2010/07/27> + 20.940|date: 2010/07/28> + 20.970|date: 2010/07/29> + 21.000|date: 2010/07/30> + 21.290|date: 2010/08/02> + 21.200|date: 2010/08/03> + 21.510|date: 2010/08/04> + 21.580|date: 2010/08/05> + 21.750|date: 2010/08/06> + 22.120|date: 2010/08/09> + 21.950|date: 2010/08/10> + 21.980|date: 2010/08/11> + 21.610|date: 2010/08/12> + 21.650|date: 2010/08/13> + 21.860|date: 2010/08/16> + 21.870|date: 2010/08/17> + 20.980|date: 2010/08/19> + 20.910|date: 2010/08/20> close |ticker: KR> => 21.380|date: 2009/08/21> + 21.300|date: 2009/08/24> + 21.290|date: 2009/08/25> + 21.900|date: 2009/08/26> + 22.000|date: 2009/08/27> + 21.780|date: 2009/08/28> + 21.590|date: 2009/08/31> + 21.440|date: 2009/09/01> + 21.560|date: 2009/09/02> + 21.720|date: 2009/09/03> + 21.990|date: 2009/09/04> + 22.070|date: 2009/09/09> + 22.000|date: 2009/09/10> + 21.780|date: 2009/09/11> + 22.110|date: 2009/09/14> + 20.460|date: 2009/09/15> + 21.200|date: 2009/09/16> + 20.730|date: 2009/09/17> + 20.720|date: 2009/09/18> + 20.310|date: 2009/09/21> + 20.500|date: 2009/09/22> + 20.550|date: 2009/09/23> + 20.540|date: 2009/09/24> + 20.570|date: 2009/09/25> + 20.580|date: 2009/09/28> + 20.680|date: 2009/09/29> + 20.640|date: 2009/09/30> + 20.920|date: 2009/10/01> + 20.980|date: 2009/10/02> + 21.120|date: 2009/10/05> + 21.310|date: 2009/10/06> + 21.560|date: 2009/10/07> + 21.670|date: 2009/10/08> + 22.310|date: 2009/10/09> + 22.730|date: 2009/10/12> + 22.590|date: 2009/10/13> + 22.840|date: 2009/10/14> + 23.920|date: 2009/10/15> + 24.670|date: 2009/10/16> + 24.290|date: 2009/10/19> + 24.150|date: 2009/10/20> + 23.510|date: 2009/10/21> + 23.940|date: 2009/10/22> + 23.700|date: 2009/10/23> + 23.750|date: 2009/10/26> + 23.500|date: 2009/10/27> + 23.550|date: 2009/10/28> + 23.320|date: 2009/11/05> + 23.270|date: 2009/11/06> + 23.690|date: 2009/11/09> + 23.690|date: 2009/11/10> + 23.620|date: 2009/11/11> + 23.200|date: 2009/11/12> + 23.290|date: 2009/11/13> + 23.420|date: 2009/11/16> + 23.070|date: 2009/11/17> + 22.730|date: 2009/11/18> + 22.820|date: 2009/11/19> + 22.860|date: 2009/11/20> + 22.930|date: 2009/11/23> + 23.070|date: 2009/11/24> + 23.040|date: 2009/11/25> + 22.870|date: 2009/11/27> + 22.740|date: 2009/11/30> + 22.890|date: 2009/12/01> + 22.700|date: 2009/12/02> + 22.240|date: 2009/12/03> + 22.500|date: 2009/12/04> + 22.850|date: 2009/12/07> + 20.130|date: 2009/12/08> + 20.030|date: 2009/12/09> + 20.060|date: 2009/12/10> + 20.030|date: 2009/12/11> + 19.920|date: 2009/12/14> + 20.160|date: 2009/12/15> + 20.510|date: 2009/12/16> + 20.350|date: 2009/12/17> + 20.130|date: 2009/12/18> + 20.490|date: 2009/12/21> + 20.600|date: 2009/12/22> + 20.660|date: 2009/12/23> + 20.650|date: 2009/12/24> + 20.730|date: 2009/12/28> + 20.440|date: 2009/12/29> + 20.490|date: 2009/12/30> + 20.530|date: 2009/12/31> + 20.480|date: 2010/01/04> + 20.240|date: 2010/01/05> + 20.250|date: 2010/01/06> + 20.450|date: 2010/01/07> + 20.260|date: 2010/01/08> + 20.340|date: 2010/01/11> + 20.710|date: 2010/01/12> + 20.630|date: 2010/01/13> + 20.630|date: 2010/01/14> + 20.720|date: 2010/01/15> + 21.090|date: 2010/01/19> + 21.590|date: 2010/01/20> + 21.520|date: 2010/01/21> + 21.770|date: 2010/01/22> + 21.820|date: 2010/01/25> + 21.600|date: 2010/01/26> + 21.530|date: 2010/01/27> + 21.340|date: 2010/01/28> + 21.430|date: 2010/01/29> + 21.490|date: 2010/02/01> + 21.630|date: 2010/02/02> + 21.520|date: 2010/02/03> + 21.160|date: 2010/02/04> + 21.180|date: 2010/02/05> + 21.130|date: 2010/02/08> + 21.370|date: 2010/02/09> + 21.230|date: 2010/02/10> + 21.440|date: 2010/02/11> + 21.360|date: 2010/02/12> + 21.580|date: 2010/02/16> + 21.730|date: 2010/02/17> + 22.000|date: 2010/02/18> + 22.090|date: 2010/02/19> + 22.100|date: 2010/02/22> + 21.690|date: 2010/02/23> + 21.890|date: 2010/02/24> + 22.310|date: 2010/02/25> + 22.100|date: 2010/02/26> + 22.410|date: 2010/03/01> + 22.680|date: 2010/03/02> + 22.530|date: 2010/03/03> + 22.690|date: 2010/03/04> + 22.740|date: 2010/03/05> + 22.900|date: 2010/03/08> + 22.350|date: 2010/03/09> + 22.150|date: 2010/03/10> + 21.780|date: 2010/03/11> + 22.270|date: 2010/03/12> + 22.300|date: 2010/03/15> + 22.290|date: 2010/03/16> + 22.440|date: 2010/03/17> + 22.240|date: 2010/03/18> + 21.640|date: 2010/03/19> + 21.330|date: 2010/03/22> + 21.390|date: 2010/03/23> + 21.250|date: 2010/03/24> + 21.240|date: 2010/03/25> + 21.210|date: 2010/03/26> + 21.340|date: 2010/03/29> + 21.440|date: 2010/03/30> + 21.660|date: 2010/03/31> + 21.880|date: 2010/04/01> + 22.030|date: 2010/04/05> + 21.940|date: 2010/04/06> + 22.250|date: 2010/04/07> + 22.380|date: 2010/04/08> + 22.540|date: 2010/04/09> + 22.530|date: 2010/04/12> + 22.670|date: 2010/04/13> + 23.140|date: 2010/04/14> + 23.400|date: 2010/04/15> + 23.640|date: 2010/04/16> + 23.500|date: 2010/04/19> + 23.410|date: 2010/04/20> + 23.500|date: 2010/04/21> + 23.680|date: 2010/04/22> + 23.700|date: 2010/04/23> + 23.590|date: 2010/04/26> + 22.910|date: 2010/04/27> + 23.090|date: 2010/04/28> + 22.500|date: 2010/04/29> + 22.230|date: 2010/04/30> + 22.740|date: 2010/05/03> + 22.600|date: 2010/05/04> + 22.550|date: 2010/05/05> + 22.010|date: 2010/05/06> + 21.550|date: 2010/05/07> + 22.210|date: 2010/05/10> + 22.160|date: 2010/05/11> + 22.120|date: 2010/05/12> + 22.530|date: 2010/05/13> + 22.240|date: 2010/05/14> + 22.080|date: 2010/05/17> + 22.390|date: 2010/05/18> + 22.480|date: 2010/05/19> + 21.510|date: 2010/05/20> + 21.260|date: 2010/05/21> + 20.670|date: 2010/05/24> + 20.210|date: 2010/05/25> + 19.820|date: 2010/05/26> + 19.850|date: 2010/05/27> + 20.130|date: 2010/05/28> + 19.870|date: 2010/06/01> + 20.060|date: 2010/06/02> + 19.990|date: 2010/06/03> + 19.320|date: 2010/06/04> + 19.160|date: 2010/06/07> + 19.640|date: 2010/06/08> + 19.520|date: 2010/06/09> + 19.770|date: 2010/06/10> + 19.990|date: 2010/06/11> + 19.720|date: 2010/06/14> + 20.380|date: 2010/06/15> + 20.080|date: 2010/06/16> + 20.750|date: 2010/06/17> + 20.060|date: 2010/06/18> + 19.910|date: 2010/06/21> + 20.180|date: 2010/06/22> + 20.260|date: 2010/06/23> + 20.160|date: 2010/06/24> + 20.230|date: 2010/06/25> + 20.270|date: 2010/06/28> + 19.810|date: 2010/06/29> + 19.690|date: 2010/06/30> + 20.010|date: 2010/07/01> + 19.860|date: 2010/07/02> + 20.020|date: 2010/07/06> + 20.450|date: 2010/07/07> + 20.520|date: 2010/07/08> + 20.460|date: 2010/07/09> + 20.470|date: 2010/07/12> + 20.770|date: 2010/07/13> + 20.730|date: 2010/07/14> + 20.790|date: 2010/07/15> + 20.370|date: 2010/07/16> + 20.100|date: 2010/07/19> + 20.490|date: 2010/07/20> + 20.620|date: 2010/07/21> + 20.430|date: 2010/07/22> + 20.800|date: 2010/07/23> + 21.130|date: 2010/07/26> + 21.280|date: 2010/07/27> + 21.020|date: 2010/07/28> + 21.150|date: 2010/07/29> + 21.180|date: 2010/07/30> + 21.380|date: 2010/08/02> + 21.580|date: 2010/08/03> + 21.770|date: 2010/08/04> + 21.990|date: 2010/08/05> + 22.200|date: 2010/08/06> + 22.190|date: 2010/08/09> + 22.430|date: 2010/08/10> + 22.010|date: 2010/08/11> + 21.940|date: 2010/08/12> + 22.000|date: 2010/08/13> + 21.920|date: 2010/08/16> + 22.030|date: 2010/08/17> + 21.090|date: 2010/08/19> + 21.130|date: 2010/08/20> volume |ticker: KR> => 79151.000|date: 2009/08/21> + 78172.000|date: 2009/08/24> + 86830.000|date: 2009/08/25> + 98750.000|date: 2009/08/26> + 94460.000|date: 2009/08/27> + 66886.000|date: 2009/08/28> + 75410.000|date: 2009/08/31> + 94160.000|date: 2009/09/01> + 81788.000|date: 2009/09/02> + 50821.000|date: 2009/09/03> + 56829.000|date: 2009/09/04> + 53814.000|date: 2009/09/09> + 60655.000|date: 2009/09/10> + 65114.000|date: 2009/09/11> + 93563.000|date: 2009/09/14> + 442271.000|date: 2009/09/15> + 260247.000|date: 2009/09/16> + 229119.000|date: 2009/09/17> + 151746.000|date: 2009/09/18> + 186196.000|date: 2009/09/21> + 125214.000|date: 2009/09/22> + 126735.000|date: 2009/09/23> + 112965.000|date: 2009/09/24> + 104616.000|date: 2009/09/25> + 90544.000|date: 2009/09/28> + 166669.000|date: 2009/09/29> + 135219.000|date: 2009/09/30> + 125074.000|date: 2009/10/01> + 104473.000|date: 2009/10/02> + 94800.000|date: 2009/10/05> + 93424.000|date: 2009/10/06> + 76931.000|date: 2009/10/07> + 105969.000|date: 2009/10/08> + 120590.000|date: 2009/10/09> + 122935.000|date: 2009/10/12> + 110981.000|date: 2009/10/13> + 90471.000|date: 2009/10/14> + 200516.000|date: 2009/10/15> + 179038.000|date: 2009/10/16> + 115715.000|date: 2009/10/19> + 96650.000|date: 2009/10/20> + 108108.000|date: 2009/10/21> + 100699.000|date: 2009/10/22> + 69085.000|date: 2009/10/23> + 58522.000|date: 2009/10/26> + 70761.000|date: 2009/10/27> + 72062.000|date: 2009/10/28> + 47988.000|date: 2009/11/05> + 56801.000|date: 2009/11/06> + 55124.000|date: 2009/11/09> + 90354.000|date: 2009/11/10> + 39238.000|date: 2009/11/11> + 50432.000|date: 2009/11/12> + 34781.000|date: 2009/11/13> + 59397.000|date: 2009/11/16> + 48075.000|date: 2009/11/17> + 53310.000|date: 2009/11/18> + 63551.000|date: 2009/11/19> + 67870.000|date: 2009/11/20> + 41225.000|date: 2009/11/23> + 49586.000|date: 2009/11/24> + 50604.000|date: 2009/11/25> + 20918.000|date: 2009/11/27> + 64656.000|date: 2009/11/30> + 59321.000|date: 2009/12/01> + 84776.000|date: 2009/12/02> + 79893.000|date: 2009/12/03> + 123930.000|date: 2009/12/04> + 99230.000|date: 2009/12/07> + 770825.000|date: 2009/12/08> + 273797.000|date: 2009/12/09> + 138414.000|date: 2009/12/10> + 117032.000|date: 2009/12/11> + 126320.000|date: 2009/12/14> + 128881.000|date: 2009/12/15> + 167112.000|date: 2009/12/16> + 112563.000|date: 2009/12/17> + 145568.000|date: 2009/12/18> + 99884.000|date: 2009/12/21> + 47750.000|date: 2009/12/22> + 49725.000|date: 2009/12/23> + 18868.000|date: 2009/12/24> + 42126.000|date: 2009/12/28> + 55838.000|date: 2009/12/29> + 34658.000|date: 2009/12/30> + 68580.000|date: 2009/12/31> + 63593.000|date: 2010/01/04> + 99519.000|date: 2010/01/05> + 125669.000|date: 2010/01/06> + 105666.000|date: 2010/01/07> + 104890.000|date: 2010/01/08> + 74780.000|date: 2010/01/11> + 109356.000|date: 2010/01/12> + 87738.000|date: 2010/01/13> + 65249.000|date: 2010/01/14> + 82651.000|date: 2010/01/15> + 85159.000|date: 2010/01/19> + 121177.000|date: 2010/01/20> + 147827.000|date: 2010/01/21> + 144769.000|date: 2010/01/22> + 95038.000|date: 2010/01/25> + 72203.000|date: 2010/01/26> + 77804.000|date: 2010/01/27> + 56210.000|date: 2010/01/28> + 70613.000|date: 2010/01/29> + 62591.000|date: 2010/02/01> + 70236.000|date: 2010/02/02> + 67792.000|date: 2010/02/03> + 105504.000|date: 2010/02/04> + 79009.000|date: 2010/02/05> + 62252.000|date: 2010/02/08> + 50717.000|date: 2010/02/09> + 46273.000|date: 2010/02/10> + 54999.000|date: 2010/02/11> + 45790.000|date: 2010/02/12> + 42137.000|date: 2010/02/16> + 67748.000|date: 2010/02/17> + 61077.000|date: 2010/02/18> + 51478.000|date: 2010/02/19> + 47151.000|date: 2010/02/22> + 68532.000|date: 2010/02/23> + 48418.000|date: 2010/02/24> + 130875.000|date: 2010/02/25> + 85808.000|date: 2010/02/26> + 67616.000|date: 2010/03/01> + 93334.000|date: 2010/03/02> + 116814.000|date: 2010/03/03> + 42448.000|date: 2010/03/04> + 56394.000|date: 2010/03/05> + 127375.000|date: 2010/03/08> + 212029.000|date: 2010/03/09> + 94938.000|date: 2010/03/10> + 111659.000|date: 2010/03/11> + 105175.000|date: 2010/03/12> + 45402.000|date: 2010/03/15> + 49841.000|date: 2010/03/16> + 57526.000|date: 2010/03/17> + 66384.000|date: 2010/03/18> + 148600.000|date: 2010/03/19> + 118713.000|date: 2010/03/22> + 77878.000|date: 2010/03/23> + 87873.000|date: 2010/03/24> + 61457.000|date: 2010/03/25> + 52671.000|date: 2010/03/26> + 49116.000|date: 2010/03/29> + 61444.000|date: 2010/03/30> + 74414.000|date: 2010/03/31> + 75083.000|date: 2010/04/01> + 53966.000|date: 2010/04/05> + 55176.000|date: 2010/04/06> + 93677.000|date: 2010/04/07> + 83052.000|date: 2010/04/08> + 56460.000|date: 2010/04/09> + 69687.000|date: 2010/04/12> + 55439.000|date: 2010/04/13> + 92053.000|date: 2010/04/14> + 101036.000|date: 2010/04/15> + 164073.000|date: 2010/04/16> + 74300.000|date: 2010/04/19> + 71510.000|date: 2010/04/20> + 45484.000|date: 2010/04/21> + 79036.000|date: 2010/04/22> + 60809.000|date: 2010/04/23> + 62033.000|date: 2010/04/26> + 82700.000|date: 2010/04/27> + 50105.000|date: 2010/04/28> + 114573.000|date: 2010/04/29> + 106517.000|date: 2010/04/30> + 77483.000|date: 2010/05/03> + 98186.000|date: 2010/05/04> + 100211.000|date: 2010/05/05> + 104433.000|date: 2010/05/06> + 159227.000|date: 2010/05/07> + 75237.000|date: 2010/05/10> + 63642.000|date: 2010/05/11> + 83506.000|date: 2010/05/12> + 100448.000|date: 2010/05/13> + 82853.000|date: 2010/05/14> + 111660.000|date: 2010/05/17> + 94058.000|date: 2010/05/18> + 75801.000|date: 2010/05/19> + 98346.000|date: 2010/05/20> + 128560.000|date: 2010/05/21> + 119957.000|date: 2010/05/24> + 174313.000|date: 2010/05/25> + 211305.000|date: 2010/05/26> + 160610.000|date: 2010/05/27> + 140588.000|date: 2010/05/28> + 78284.000|date: 2010/06/01> + 68709.000|date: 2010/06/02> + 71667.000|date: 2010/06/03> + 84758.000|date: 2010/06/04> + 50621.000|date: 2010/06/07> + 127146.000|date: 2010/06/08> + 104900.000|date: 2010/06/09> + 74822.000|date: 2010/06/10> + 82722.000|date: 2010/06/11> + 62398.000|date: 2010/06/14> + 109170.000|date: 2010/06/15> + 88165.000|date: 2010/06/16> + 191425.000|date: 2010/06/17> + 125774.000|date: 2010/06/18> + 90649.000|date: 2010/06/21> + 115896.000|date: 2010/06/22> + 80759.000|date: 2010/06/23> + 96737.000|date: 2010/06/24> + 135816.000|date: 2010/06/25> + 72143.000|date: 2010/06/28> + 119976.000|date: 2010/06/29> + 101910.000|date: 2010/06/30> + 131740.000|date: 2010/07/01> + 64732.000|date: 2010/07/02> + 109960.000|date: 2010/07/06> + 92486.000|date: 2010/07/07> + 53945.000|date: 2010/07/08> + 49219.000|date: 2010/07/09> + 53345.000|date: 2010/07/12> + 100813.000|date: 2010/07/13> + 69261.000|date: 2010/07/14> + 82975.000|date: 2010/07/15> + 70683.000|date: 2010/07/16> + 77817.000|date: 2010/07/19> + 106082.000|date: 2010/07/20> + 106584.000|date: 2010/07/21> + 147495.000|date: 2010/07/22> + 104531.000|date: 2010/07/23> + 72191.000|date: 2010/07/26> + 63508.000|date: 2010/07/27> + 51978.000|date: 2010/07/28> + 63460.000|date: 2010/07/29> + 42147.000|date: 2010/07/30> + 105508.000|date: 2010/08/02> + 60544.000|date: 2010/08/03> + 57238.000|date: 2010/08/04> + 65627.000|date: 2010/08/05> + 98415.000|date: 2010/08/06> + 51087.000|date: 2010/08/09> + 69079.000|date: 2010/08/10> + 49169.000|date: 2010/08/11> + 49448.000|date: 2010/08/12> + 47223.000|date: 2010/08/13> + 43877.000|date: 2010/08/16> + 37666.000|date: 2010/08/17> + 65198.000|date: 2010/08/19> + 39411.000|date: 2010/08/20> open |ticker: KSS> => 51.760|date: 2009/08/21> + 52.430|date: 2009/08/24> + 52.130|date: 2009/08/25> + 52.790|date: 2009/08/26> + 52.850|date: 2009/08/27> + 53.560|date: 2009/08/28> + 52.390|date: 2009/08/31> + 51.670|date: 2009/09/01> + 51.080|date: 2009/09/02> + 52.470|date: 2009/09/03> + 54.110|date: 2009/09/04> + 55.880|date: 2009/09/09> + 55.700|date: 2009/09/10> + 55.580|date: 2009/09/11> + 54.700|date: 2009/09/14> + 54.850|date: 2009/09/15> + 54.770|date: 2009/09/16> + 54.730|date: 2009/09/17> + 54.970|date: 2009/09/18> + 54.710|date: 2009/09/21> + 55.740|date: 2009/09/22> + 55.390|date: 2009/09/23> + 54.900|date: 2009/09/24> + 54.630|date: 2009/09/25> + 54.580|date: 2009/09/28> + 55.100|date: 2009/09/29> + 56.430|date: 2009/09/30> + 56.900|date: 2009/10/01> + 54.820|date: 2009/10/02> + 55.210|date: 2009/10/05> + 56.360|date: 2009/10/06> + 58.370|date: 2009/10/07> + 58.060|date: 2009/10/08> + 59.930|date: 2009/10/09> + 60.120|date: 2009/10/12> + 59.420|date: 2009/10/13> + 60.160|date: 2009/10/14> + 60.250|date: 2009/10/15> + 59.890|date: 2009/10/16> + 59.890|date: 2009/10/19> + 60.480|date: 2009/10/20> + 59.510|date: 2009/10/21> + 58.150|date: 2009/10/22> + 60.130|date: 2009/10/23> + 59.220|date: 2009/10/26> + 59.050|date: 2009/10/27> + 57.790|date: 2009/10/28> + 54.350|date: 2009/11/05> + 55.680|date: 2009/11/06> + 56.330|date: 2009/11/09> + 57.020|date: 2009/11/10> + 56.400|date: 2009/11/11> + 55.500|date: 2009/11/12> + 55.120|date: 2009/11/13> + 55.990|date: 2009/11/16> + 56.040|date: 2009/11/17> + 55.130|date: 2009/11/18> + 54.500|date: 2009/11/19> + 54.120|date: 2009/11/20> + 54.340|date: 2009/11/23> + 53.550|date: 2009/11/24> + 54.170|date: 2009/11/25> + 54.400|date: 2009/11/27> + 54.890|date: 2009/11/30> + 53.490|date: 2009/12/01> + 52.930|date: 2009/12/02> + 53.800|date: 2009/12/03> + 55.000|date: 2009/12/04> + 55.010|date: 2009/12/07> + 54.290|date: 2009/12/08> + 53.840|date: 2009/12/09> + 54.030|date: 2009/12/10> + 55.420|date: 2009/12/11> + 56.080|date: 2009/12/14> + 55.600|date: 2009/12/15> + 55.250|date: 2009/12/16> + 53.940|date: 2009/12/17> + 53.630|date: 2009/12/18> + 53.480|date: 2009/12/21> + 54.990|date: 2009/12/22> + 55.330|date: 2009/12/23> + 55.260|date: 2009/12/24> + 54.830|date: 2009/12/28> + 55.820|date: 2009/12/29> + 55.390|date: 2009/12/30> + 55.250|date: 2009/12/31> + 54.500|date: 2010/01/04> + 53.880|date: 2010/01/05> + 54.180|date: 2010/01/06> + 54.500|date: 2010/01/07> + 53.450|date: 2010/01/08> + 53.050|date: 2010/01/11> + 52.490|date: 2010/01/12> + 51.670|date: 2010/01/13> + 51.690|date: 2010/01/14> + 51.580|date: 2010/01/15> + 51.380|date: 2010/01/19> + 51.900|date: 2010/01/20> + 51.630|date: 2010/01/21> + 51.220|date: 2010/01/22> + 50.910|date: 2010/01/25> + 50.210|date: 2010/01/26> + 50.200|date: 2010/01/27> + 50.770|date: 2010/01/28> + 50.750|date: 2010/01/29> + 50.610|date: 2010/02/01> + 51.070|date: 2010/02/02> + 51.920|date: 2010/02/03> + 51.710|date: 2010/02/04> + 50.150|date: 2010/02/05> + 49.340|date: 2010/02/08> + 49.720|date: 2010/02/09> + 49.860|date: 2010/02/10> + 49.490|date: 2010/02/11> + 49.050|date: 2010/02/12> + 50.130|date: 2010/02/16> + 50.900|date: 2010/02/17> + 51.030|date: 2010/02/18> + 51.320|date: 2010/02/19> + 51.770|date: 2010/02/22> + 50.530|date: 2010/02/23> + 51.150|date: 2010/02/24> + 51.010|date: 2010/02/25> + 54.130|date: 2010/02/26> + 54.070|date: 2010/03/01> + 53.990|date: 2010/03/02> + 53.300|date: 2010/03/03> + 52.410|date: 2010/03/04> + 54.140|date: 2010/03/05> + 54.770|date: 2010/03/08> + 54.180|date: 2010/03/09> + 54.090|date: 2010/03/10> + 52.920|date: 2010/03/11> + 53.510|date: 2010/03/12> + 53.500|date: 2010/03/15> + 54.460|date: 2010/03/16> + 55.170|date: 2010/03/17> + 55.080|date: 2010/03/18> + 54.940|date: 2010/03/19> + 54.810|date: 2010/03/22> + 55.790|date: 2010/03/23> + 56.250|date: 2010/03/24> + 56.410|date: 2010/03/25> + 56.320|date: 2010/03/26> + 56.560|date: 2010/03/29> + 55.770|date: 2010/03/30> + 55.110|date: 2010/03/31> + 55.060|date: 2010/04/01> + 55.520|date: 2010/04/05> + 57.350|date: 2010/04/06> + 57.320|date: 2010/04/07> + 56.820|date: 2010/04/08> + 56.930|date: 2010/04/09> + 56.570|date: 2010/04/12> + 56.180|date: 2010/04/13> + 56.430|date: 2010/04/14> + 56.715|date: 2010/04/15> + 57.590|date: 2010/04/16> + 57.130|date: 2010/04/19> + 56.820|date: 2010/04/20> + 56.140|date: 2010/04/21> + 56.100|date: 2010/04/22> + 58.660|date: 2010/04/23> + 58.620|date: 2010/04/26> + 57.580|date: 2010/04/27> + 56.830|date: 2010/04/28> + 56.670|date: 2010/04/29> + 56.560|date: 2010/04/30> + 55.070|date: 2010/05/03> + 56.640|date: 2010/05/04> + 55.090|date: 2010/05/05> + 55.810|date: 2010/05/06> + 54.300|date: 2010/05/07> + 55.430|date: 2010/05/10> + 55.900|date: 2010/05/11> + 56.960|date: 2010/05/12> + 56.640|date: 2010/05/13> + 54.270|date: 2010/05/14> + 53.450|date: 2010/05/17> + 54.060|date: 2010/05/18> + 52.420|date: 2010/05/19> + 51.240|date: 2010/05/20> + 50.290|date: 2010/05/21> + 51.520|date: 2010/05/24> + 49.820|date: 2010/05/25> + 51.030|date: 2010/05/26> + 50.080|date: 2010/05/27> + 50.610|date: 2010/05/28> + 50.490|date: 2010/06/01> + 50.860|date: 2010/06/02> + 52.650|date: 2010/06/03> + 50.790|date: 2010/06/04> + 50.250|date: 2010/06/07> + 48.980|date: 2010/06/08> + 49.940|date: 2010/06/09> + 51.030|date: 2010/06/10> + 50.620|date: 2010/06/11> + 52.040|date: 2010/06/14> + 52.300|date: 2010/06/15> + 53.540|date: 2010/06/16> + 53.310|date: 2010/06/17> + 52.930|date: 2010/06/18> + 53.030|date: 2010/06/21> + 51.810|date: 2010/06/22> + 50.600|date: 2010/06/23> + 50.600|date: 2010/06/24> + 49.850|date: 2010/06/25> + 49.710|date: 2010/06/28> + 48.930|date: 2010/06/29> + 47.730|date: 2010/06/30> + 47.310|date: 2010/07/01> + 48.730|date: 2010/07/02> + 48.830|date: 2010/07/06> + 47.560|date: 2010/07/07> + 48.130|date: 2010/07/08> + 48.110|date: 2010/07/09> + 47.800|date: 2010/07/12> + 47.750|date: 2010/07/13> + 47.860|date: 2010/07/14> + 47.050|date: 2010/07/15> + 47.540|date: 2010/07/16> + 46.520|date: 2010/07/19> + 45.630|date: 2010/07/20> + 47.520|date: 2010/07/21> + 47.070|date: 2010/07/22> + 47.820|date: 2010/07/23> + 48.640|date: 2010/07/26> + 49.530|date: 2010/07/27> + 48.370|date: 2010/07/28> + 48.250|date: 2010/07/29> + 46.890|date: 2010/07/30> + 48.290|date: 2010/08/02> + 49.000|date: 2010/08/03> + 47.170|date: 2010/08/04> + 47.100|date: 2010/08/05> + 48.180|date: 2010/08/06> + 48.810|date: 2010/08/09> + 48.550|date: 2010/08/10> + 47.840|date: 2010/08/11> + 46.460|date: 2010/08/12> + 46.270|date: 2010/08/13> + 44.670|date: 2010/08/16> + 44.670|date: 2010/08/17> + 46.750|date: 2010/08/19> + 46.390|date: 2010/08/20> high |ticker: KSS> => 52.820|date: 2009/08/21> + 52.480|date: 2009/08/24> + 53.490|date: 2009/08/25> + 53.740|date: 2009/08/26> + 53.330|date: 2009/08/27> + 53.560|date: 2009/08/28> + 52.390|date: 2009/08/31> + 52.910|date: 2009/09/01> + 52.150|date: 2009/09/02> + 54.110|date: 2009/09/03> + 54.840|date: 2009/09/04> + 56.630|date: 2009/09/09> + 55.960|date: 2009/09/10> + 55.950|date: 2009/09/11> + 54.990|date: 2009/09/14> + 54.950|date: 2009/09/15> + 55.310|date: 2009/09/16> + 55.720|date: 2009/09/17> + 55.540|date: 2009/09/18> + 56.140|date: 2009/09/21> + 56.210|date: 2009/09/22> + 55.450|date: 2009/09/23> + 54.930|date: 2009/09/24> + 54.950|date: 2009/09/25> + 55.190|date: 2009/09/28> + 56.530|date: 2009/09/29> + 57.370|date: 2009/09/30> + 57.100|date: 2009/10/01> + 55.820|date: 2009/10/02> + 56.450|date: 2009/10/05> + 57.650|date: 2009/10/06> + 58.710|date: 2009/10/07> + 59.990|date: 2009/10/08> + 60.350|date: 2009/10/09> + 60.560|date: 2009/10/12> + 59.970|date: 2009/10/13> + 60.740|date: 2009/10/14> + 60.890|date: 2009/10/15> + 60.070|date: 2009/10/16> + 60.840|date: 2009/10/19> + 60.690|date: 2009/10/20> + 60.690|date: 2009/10/21> + 60.280|date: 2009/10/22> + 60.290|date: 2009/10/23> + 60.420|date: 2009/10/26> + 59.110|date: 2009/10/27> + 58.350|date: 2009/10/28> + 56.420|date: 2009/11/05> + 56.820|date: 2009/11/06> + 57.500|date: 2009/11/09> + 57.740|date: 2009/11/10> + 56.400|date: 2009/11/11> + 55.600|date: 2009/11/12> + 55.600|date: 2009/11/13> + 56.480|date: 2009/11/16> + 56.540|date: 2009/11/17> + 55.540|date: 2009/11/18> + 54.640|date: 2009/11/19> + 54.930|date: 2009/11/20> + 54.733|date: 2009/11/23> + 54.400|date: 2009/11/24> + 55.560|date: 2009/11/25> + 54.880|date: 2009/11/27> + 54.970|date: 2009/11/30> + 54.100|date: 2009/12/01> + 53.930|date: 2009/12/02> + 55.330|date: 2009/12/03> + 55.400|date: 2009/12/04> + 55.010|date: 2009/12/07> + 54.580|date: 2009/12/08> + 53.930|date: 2009/12/09> + 55.300|date: 2009/12/10> + 55.740|date: 2009/12/11> + 56.390|date: 2009/12/14> + 55.810|date: 2009/12/15> + 55.310|date: 2009/12/16> + 54.120|date: 2009/12/17> + 53.630|date: 2009/12/18> + 54.720|date: 2009/12/21> + 55.630|date: 2009/12/22> + 55.710|date: 2009/12/23> + 55.330|date: 2009/12/24> + 55.450|date: 2009/12/28> + 55.840|date: 2009/12/29> + 55.520|date: 2009/12/30> + 55.250|date: 2009/12/31> + 54.750|date: 2010/01/04> + 54.190|date: 2010/01/05> + 55.020|date: 2010/01/06> + 54.600|date: 2010/01/07> + 53.450|date: 2010/01/08> + 53.220|date: 2010/01/11> + 52.510|date: 2010/01/12> + 52.350|date: 2010/01/13> + 51.900|date: 2010/01/14> + 52.150|date: 2010/01/15> + 52.270|date: 2010/01/19> + 52.080|date: 2010/01/20> + 52.500|date: 2010/01/21> + 52.080|date: 2010/01/22> + 51.060|date: 2010/01/25> + 51.050|date: 2010/01/26> + 50.830|date: 2010/01/27> + 51.050|date: 2010/01/28> + 51.320|date: 2010/01/29> + 50.950|date: 2010/02/01> + 52.150|date: 2010/02/02> + 52.340|date: 2010/02/03> + 51.950|date: 2010/02/04> + 50.350|date: 2010/02/05> + 49.970|date: 2010/02/08> + 50.200|date: 2010/02/09> + 50.260|date: 2010/02/10> + 49.790|date: 2010/02/11> + 50.030|date: 2010/02/12> + 50.730|date: 2010/02/16> + 51.320|date: 2010/02/17> + 51.505|date: 2010/02/18> + 51.940|date: 2010/02/19> + 51.770|date: 2010/02/22> + 51.540|date: 2010/02/23> + 51.670|date: 2010/02/24> + 54.450|date: 2010/02/25> + 54.560|date: 2010/02/26> + 54.350|date: 2010/03/01> + 54.200|date: 2010/03/02> + 53.410|date: 2010/03/03> + 53.840|date: 2010/03/04> + 54.765|date: 2010/03/05> + 54.880|date: 2010/03/08> + 54.440|date: 2010/03/09> + 54.560|date: 2010/03/10> + 53.250|date: 2010/03/11> + 53.820|date: 2010/03/12> + 54.410|date: 2010/03/15> + 55.060|date: 2010/03/16> + 55.510|date: 2010/03/17> + 55.140|date: 2010/03/18> + 55.670|date: 2010/03/19> + 55.925|date: 2010/03/22> + 56.440|date: 2010/03/23> + 56.530|date: 2010/03/24> + 56.820|date: 2010/03/25> + 56.590|date: 2010/03/26> + 56.620|date: 2010/03/29> + 56.140|date: 2010/03/30> + 55.190|date: 2010/03/31> + 55.580|date: 2010/04/01> + 57.670|date: 2010/04/05> + 57.760|date: 2010/04/06> + 57.500|date: 2010/04/07> + 57.410|date: 2010/04/08> + 57.060|date: 2010/04/09> + 56.970|date: 2010/04/12> + 56.770|date: 2010/04/13> + 57.210|date: 2010/04/14> + 57.950|date: 2010/04/15> + 57.930|date: 2010/04/16> + 57.520|date: 2010/04/19> + 57.360|date: 2010/04/20> + 56.840|date: 2010/04/21> + 58.990|date: 2010/04/22> + 58.740|date: 2010/04/23> + 58.630|date: 2010/04/26> + 58.110|date: 2010/04/27> + 57.510|date: 2010/04/28> + 57.500|date: 2010/04/29> + 56.720|date: 2010/04/30> + 57.245|date: 2010/05/03> + 56.660|date: 2010/05/04> + 57.310|date: 2010/05/05> + 56.840|date: 2010/05/06> + 57.090|date: 2010/05/07> + 56.550|date: 2010/05/10> + 57.350|date: 2010/05/11> + 57.290|date: 2010/05/12> + 56.640|date: 2010/05/13> + 54.490|date: 2010/05/14> + 53.990|date: 2010/05/17> + 54.470|date: 2010/05/18> + 53.340|date: 2010/05/19> + 52.130|date: 2010/05/20> + 52.210|date: 2010/05/21> + 52.040|date: 2010/05/24> + 50.900|date: 2010/05/25> + 51.030|date: 2010/05/26> + 50.560|date: 2010/05/27> + 51.670|date: 2010/05/28> + 51.640|date: 2010/06/01> + 51.620|date: 2010/06/02> + 53.200|date: 2010/06/03> + 51.450|date: 2010/06/04> + 50.650|date: 2010/06/07> + 49.760|date: 2010/06/08> + 50.930|date: 2010/06/09> + 51.480|date: 2010/06/10> + 51.820|date: 2010/06/11> + 52.780|date: 2010/06/14> + 53.680|date: 2010/06/15> + 53.670|date: 2010/06/16> + 53.310|date: 2010/06/17> + 53.250|date: 2010/06/18> + 53.280|date: 2010/06/21> + 52.460|date: 2010/06/22> + 51.480|date: 2010/06/23> + 50.750|date: 2010/06/24> + 50.220|date: 2010/06/25> + 50.120|date: 2010/06/28> + 48.930|date: 2010/06/29> + 48.480|date: 2010/06/30> + 48.810|date: 2010/07/01> + 49.360|date: 2010/07/02> + 49.150|date: 2010/07/06> + 48.550|date: 2010/07/07> + 48.140|date: 2010/07/08> + 48.200|date: 2010/07/09> + 47.870|date: 2010/07/12> + 48.170|date: 2010/07/13> + 47.900|date: 2010/07/14> + 47.870|date: 2010/07/15> + 47.640|date: 2010/07/16> + 46.970|date: 2010/07/19> + 47.420|date: 2010/07/20> + 47.520|date: 2010/07/21> + 48.200|date: 2010/07/22> + 48.560|date: 2010/07/23> + 49.630|date: 2010/07/26> + 49.660|date: 2010/07/27> + 48.640|date: 2010/07/28> + 48.380|date: 2010/07/29> + 47.880|date: 2010/07/30> + 49.410|date: 2010/08/02> + 49.120|date: 2010/08/03> + 47.470|date: 2010/08/04> + 49.040|date: 2010/08/05> + 49.020|date: 2010/08/06> + 49.010|date: 2010/08/09> + 48.650|date: 2010/08/10> + 48.350|date: 2010/08/11> + 46.990|date: 2010/08/12> + 46.460|date: 2010/08/13> + 44.780|date: 2010/08/16> + 45.510|date: 2010/08/17> + 47.130|date: 2010/08/19> + 46.640|date: 2010/08/20> low |ticker: KSS> => 51.620|date: 2009/08/21> + 51.520|date: 2009/08/24> + 51.370|date: 2009/08/25> + 52.510|date: 2009/08/26> + 52.048|date: 2009/08/27> + 52.130|date: 2009/08/28> + 51.270|date: 2009/08/31> + 50.880|date: 2009/09/01> + 51.060|date: 2009/09/02> + 52.170|date: 2009/09/03> + 53.800|date: 2009/09/04> + 55.410|date: 2009/09/09> + 55.060|date: 2009/09/10> + 54.820|date: 2009/09/11> + 53.640|date: 2009/09/14> + 53.790|date: 2009/09/15> + 54.480|date: 2009/09/16> + 54.580|date: 2009/09/17> + 54.940|date: 2009/09/18> + 54.560|date: 2009/09/21> + 55.250|date: 2009/09/22> + 54.535|date: 2009/09/23> + 54.000|date: 2009/09/24> + 54.280|date: 2009/09/25> + 54.430|date: 2009/09/28> + 55.100|date: 2009/09/29> + 55.770|date: 2009/09/30> + 55.170|date: 2009/10/01> + 54.710|date: 2009/10/02> + 55.010|date: 2009/10/05> + 56.360|date: 2009/10/06> + 57.690|date: 2009/10/07> + 57.560|date: 2009/10/08> + 59.490|date: 2009/10/09> + 59.260|date: 2009/10/12> + 59.210|date: 2009/10/13> + 59.520|date: 2009/10/14> + 59.845|date: 2009/10/15> + 59.110|date: 2009/10/16> + 59.500|date: 2009/10/19> + 59.810|date: 2009/10/20> + 57.650|date: 2009/10/21> + 57.960|date: 2009/10/22> + 58.910|date: 2009/10/23> + 58.660|date: 2009/10/26> + 57.770|date: 2009/10/27> + 56.760|date: 2009/10/28> + 53.360|date: 2009/11/05> + 55.130|date: 2009/11/06> + 55.610|date: 2009/11/09> + 56.260|date: 2009/11/10> + 53.930|date: 2009/11/11> + 54.400|date: 2009/11/12> + 54.610|date: 2009/11/13> + 55.610|date: 2009/11/16> + 54.770|date: 2009/11/17> + 54.580|date: 2009/11/18> + 53.820|date: 2009/11/19> + 53.740|date: 2009/11/20> + 53.440|date: 2009/11/23> + 53.550|date: 2009/11/24> + 53.840|date: 2009/11/25> + 53.750|date: 2009/11/27> + 52.935|date: 2009/11/30> + 52.700|date: 2009/12/01> + 52.650|date: 2009/12/02> + 53.640|date: 2009/12/03> + 53.420|date: 2009/12/04> + 54.050|date: 2009/12/07> + 53.640|date: 2009/12/08> + 53.380|date: 2009/12/09> + 54.030|date: 2009/12/10> + 54.970|date: 2009/12/11> + 55.260|date: 2009/12/14> + 54.790|date: 2009/12/15> + 54.330|date: 2009/12/16> + 53.220|date: 2009/12/17> + 52.245|date: 2009/12/18> + 53.370|date: 2009/12/21> + 54.470|date: 2009/12/22> + 54.820|date: 2009/12/23> + 54.540|date: 2009/12/24> + 54.570|date: 2009/12/28> + 55.100|date: 2009/12/29> + 54.960|date: 2009/12/30> + 53.930|date: 2009/12/31> + 53.900|date: 2010/01/04> + 53.490|date: 2010/01/05> + 53.910|date: 2010/01/06> + 52.280|date: 2010/01/07> + 52.510|date: 2010/01/08> + 52.080|date: 2010/01/11> + 50.860|date: 2010/01/12> + 51.610|date: 2010/01/13> + 51.370|date: 2010/01/14> + 51.220|date: 2010/01/15> + 51.200|date: 2010/01/19> + 51.140|date: 2010/01/20> + 50.820|date: 2010/01/21> + 50.340|date: 2010/01/22> + 49.920|date: 2010/01/25> + 49.870|date: 2010/01/26> + 50.010|date: 2010/01/27> + 50.360|date: 2010/01/28> + 50.330|date: 2010/01/29> + 50.190|date: 2010/02/01> + 51.070|date: 2010/02/02> + 51.430|date: 2010/02/03> + 49.980|date: 2010/02/04> + 48.400|date: 2010/02/05> + 48.840|date: 2010/02/08> + 49.200|date: 2010/02/09> + 49.460|date: 2010/02/10> + 49.110|date: 2010/02/11> + 48.770|date: 2010/02/12> + 49.920|date: 2010/02/16> + 50.780|date: 2010/02/17> + 50.560|date: 2010/02/18> + 51.300|date: 2010/02/19> + 51.070|date: 2010/02/22> + 50.390|date: 2010/02/23> + 50.500|date: 2010/02/24> + 51.010|date: 2010/02/25> + 53.820|date: 2010/02/26> + 53.750|date: 2010/03/01> + 53.030|date: 2010/03/02> + 52.650|date: 2010/03/03> + 52.410|date: 2010/03/04> + 53.680|date: 2010/03/05> + 54.320|date: 2010/03/08> + 53.930|date: 2010/03/09> + 52.880|date: 2010/03/10> + 52.590|date: 2010/03/11> + 53.140|date: 2010/03/12> + 53.500|date: 2010/03/15> + 54.130|date: 2010/03/16> + 54.800|date: 2010/03/17> + 54.230|date: 2010/03/18> + 54.860|date: 2010/03/19> + 54.610|date: 2010/03/22> + 55.335|date: 2010/03/23> + 55.760|date: 2010/03/24> + 55.985|date: 2010/03/25> + 55.860|date: 2010/03/26> + 55.390|date: 2010/03/29> + 55.060|date: 2010/03/30> + 54.290|date: 2010/03/31> + 55.010|date: 2010/04/01> + 55.520|date: 2010/04/05> + 57.130|date: 2010/04/06> + 56.500|date: 2010/04/07> + 55.560|date: 2010/04/08> + 56.410|date: 2010/04/09> + 55.960|date: 2010/04/12> + 55.920|date: 2010/04/13> + 56.000|date: 2010/04/14> + 56.590|date: 2010/04/15> + 56.920|date: 2010/04/16> + 55.810|date: 2010/04/19> + 55.870|date: 2010/04/20> + 56.020|date: 2010/04/21> + 55.800|date: 2010/04/22> + 57.810|date: 2010/04/23> + 57.680|date: 2010/04/26> + 56.760|date: 2010/04/27> + 56.190|date: 2010/04/28> + 56.280|date: 2010/04/29> + 54.801|date: 2010/04/30> + 55.070|date: 2010/05/03> + 55.470|date: 2010/05/04> + 55.050|date: 2010/05/05> + 53.030|date: 2010/05/06> + 52.670|date: 2010/05/07> + 55.280|date: 2010/05/10> + 55.900|date: 2010/05/11> + 56.240|date: 2010/05/12> + 53.610|date: 2010/05/13> + 52.970|date: 2010/05/14> + 52.730|date: 2010/05/17> + 52.500|date: 2010/05/18> + 51.900|date: 2010/05/19> + 50.890|date: 2010/05/20> + 50.290|date: 2010/05/21> + 50.930|date: 2010/05/24> + 49.430|date: 2010/05/25> + 49.220|date: 2010/05/26> + 49.230|date: 2010/05/27> + 50.370|date: 2010/05/28> + 50.230|date: 2010/06/01> + 50.620|date: 2010/06/02> + 51.590|date: 2010/06/03> + 49.890|date: 2010/06/04> + 48.900|date: 2010/06/07> + 48.530|date: 2010/06/08> + 49.780|date: 2010/06/09> + 50.590|date: 2010/06/10> + 50.470|date: 2010/06/11> + 51.760|date: 2010/06/14> + 51.600|date: 2010/06/15> + 52.920|date: 2010/06/16> + 52.080|date: 2010/06/17> + 52.520|date: 2010/06/18> + 51.680|date: 2010/06/21> + 50.570|date: 2010/06/22> + 50.150|date: 2010/06/23> + 49.570|date: 2010/06/24> + 49.420|date: 2010/06/25> + 49.210|date: 2010/06/28> + 47.360|date: 2010/06/29> + 47.340|date: 2010/06/30> + 47.280|date: 2010/07/01> + 48.200|date: 2010/07/02> + 47.070|date: 2010/07/06> + 47.380|date: 2010/07/07> + 46.180|date: 2010/07/08> + 47.510|date: 2010/07/09> + 46.710|date: 2010/07/12> + 47.340|date: 2010/07/13> + 46.910|date: 2010/07/14> + 46.840|date: 2010/07/15> + 46.310|date: 2010/07/16> + 45.730|date: 2010/07/19> + 45.290|date: 2010/07/20> + 46.370|date: 2010/07/21> + 47.070|date: 2010/07/22> + 47.500|date: 2010/07/23> + 48.330|date: 2010/07/26> + 48.340|date: 2010/07/27> + 47.800|date: 2010/07/28> + 46.625|date: 2010/07/29> + 46.510|date: 2010/07/30> + 48.040|date: 2010/08/02> + 46.780|date: 2010/08/03> + 46.795|date: 2010/08/04> + 46.800|date: 2010/08/05> + 47.930|date: 2010/08/06> + 48.480|date: 2010/08/09> + 47.980|date: 2010/08/10> + 47.440|date: 2010/08/11> + 45.570|date: 2010/08/12> + 44.940|date: 2010/08/13> + 44.070|date: 2010/08/16> + 44.475|date: 2010/08/17> + 46.490|date: 2010/08/19> + 45.810|date: 2010/08/20> close |ticker: KSS> => 52.360|date: 2009/08/21> + 51.630|date: 2009/08/24> + 52.990|date: 2009/08/25> + 52.940|date: 2009/08/26> + 53.100|date: 2009/08/27> + 52.550|date: 2009/08/28> + 51.590|date: 2009/08/31> + 51.040|date: 2009/09/01> + 51.860|date: 2009/09/02> + 54.010|date: 2009/09/03> + 54.580|date: 2009/09/04> + 55.860|date: 2009/09/09> + 55.780|date: 2009/09/10> + 55.180|date: 2009/09/11> + 54.870|date: 2009/09/14> + 54.750|date: 2009/09/15> + 54.840|date: 2009/09/16> + 54.800|date: 2009/09/17> + 55.010|date: 2009/09/18> + 55.540|date: 2009/09/21> + 55.390|date: 2009/09/22> + 54.710|date: 2009/09/23> + 54.760|date: 2009/09/24> + 54.370|date: 2009/09/25> + 54.910|date: 2009/09/28> + 56.390|date: 2009/09/29> + 57.050|date: 2009/09/30> + 55.230|date: 2009/10/01> + 54.860|date: 2009/10/02> + 56.210|date: 2009/10/05> + 57.460|date: 2009/10/06> + 58.540|date: 2009/10/07> + 59.970|date: 2009/10/08> + 60.030|date: 2009/10/09> + 59.370|date: 2009/10/12> + 59.620|date: 2009/10/13> + 60.730|date: 2009/10/14> + 60.230|date: 2009/10/15> + 59.680|date: 2009/10/16> + 60.450|date: 2009/10/19> + 59.860|date: 2009/10/20> + 57.780|date: 2009/10/21> + 59.870|date: 2009/10/22> + 59.190|date: 2009/10/23> + 58.880|date: 2009/10/26> + 57.920|date: 2009/10/27> + 56.820|date: 2009/10/28> + 55.950|date: 2009/11/05> + 56.680|date: 2009/11/06> + 56.970|date: 2009/11/09> + 56.360|date: 2009/11/10> + 54.590|date: 2009/11/11> + 54.640|date: 2009/11/12> + 55.520|date: 2009/11/13> + 56.020|date: 2009/11/16> + 55.420|date: 2009/11/17> + 54.700|date: 2009/11/18> + 54.330|date: 2009/11/19> + 53.960|date: 2009/11/20> + 53.600|date: 2009/11/23> + 53.810|date: 2009/11/24> + 55.540|date: 2009/11/25> + 54.450|date: 2009/11/27> + 53.140|date: 2009/11/30> + 52.970|date: 2009/12/01> + 53.730|date: 2009/12/02> + 54.180|date: 2009/12/03> + 53.700|date: 2009/12/04> + 54.520|date: 2009/12/07> + 53.810|date: 2009/12/08> + 53.680|date: 2009/12/09> + 54.850|date: 2009/12/10> + 55.600|date: 2009/12/11> + 56.180|date: 2009/12/14> + 54.870|date: 2009/12/15> + 54.420|date: 2009/12/16> + 53.240|date: 2009/12/17> + 53.390|date: 2009/12/18> + 54.610|date: 2009/12/21> + 55.150|date: 2009/12/22> + 55.150|date: 2009/12/23> + 54.650|date: 2009/12/24> + 55.450|date: 2009/12/28> + 55.560|date: 2009/12/29> + 55.140|date: 2009/12/30> + 53.930|date: 2009/12/31> + 53.980|date: 2010/01/04> + 54.020|date: 2010/01/05> + 54.720|date: 2010/01/06> + 53.460|date: 2010/01/07> + 52.830|date: 2010/01/08> + 52.750|date: 2010/01/11> + 51.570|date: 2010/01/12> + 52.200|date: 2010/01/13> + 51.690|date: 2010/01/14> + 51.510|date: 2010/01/15> + 52.180|date: 2010/01/19> + 51.500|date: 2010/01/20> + 51.270|date: 2010/01/21> + 50.450|date: 2010/01/22> + 50.290|date: 2010/01/25> + 50.250|date: 2010/01/26> + 50.510|date: 2010/01/27> + 50.530|date: 2010/01/28> + 50.370|date: 2010/01/29> + 50.920|date: 2010/02/01> + 51.920|date: 2010/02/02> + 52.140|date: 2010/02/03> + 50.070|date: 2010/02/04> + 49.320|date: 2010/02/05> + 49.200|date: 2010/02/08> + 49.850|date: 2010/02/09> + 49.700|date: 2010/02/10> + 49.440|date: 2010/02/11> + 49.830|date: 2010/02/12> + 50.650|date: 2010/02/16> + 51.210|date: 2010/02/17> + 51.360|date: 2010/02/18> + 51.740|date: 2010/02/19> + 51.130|date: 2010/02/22> + 50.930|date: 2010/02/23> + 51.590|date: 2010/02/24> + 54.080|date: 2010/02/25> + 53.820|date: 2010/02/26> + 53.940|date: 2010/03/01> + 53.230|date: 2010/03/02> + 53.100|date: 2010/03/03> + 53.790|date: 2010/03/04> + 54.700|date: 2010/03/05> + 54.460|date: 2010/03/08> + 54.100|date: 2010/03/09> + 53.130|date: 2010/03/10> + 53.250|date: 2010/03/11> + 53.670|date: 2010/03/12> + 54.410|date: 2010/03/15> + 55.030|date: 2010/03/16> + 54.990|date: 2010/03/17> + 54.480|date: 2010/03/18> + 55.260|date: 2010/03/19> + 55.720|date: 2010/03/22> + 56.370|date: 2010/03/23> + 56.060|date: 2010/03/24> + 56.220|date: 2010/03/25> + 56.180|date: 2010/03/26> + 55.740|date: 2010/03/29> + 55.250|date: 2010/03/30> + 54.780|date: 2010/03/31> + 55.340|date: 2010/04/01> + 57.420|date: 2010/04/05> + 57.500|date: 2010/04/06> + 57.140|date: 2010/04/07> + 56.630|date: 2010/04/08> + 56.840|date: 2010/04/09> + 55.980|date: 2010/04/12> + 56.490|date: 2010/04/13> + 56.900|date: 2010/04/14> + 57.680|date: 2010/04/15> + 57.140|date: 2010/04/16> + 56.760|date: 2010/04/19> + 56.250|date: 2010/04/20> + 56.340|date: 2010/04/21> + 58.570|date: 2010/04/22> + 58.480|date: 2010/04/23> + 57.860|date: 2010/04/26> + 56.800|date: 2010/04/27> + 56.420|date: 2010/04/28> + 56.560|date: 2010/04/29> + 54.990|date: 2010/04/30> + 56.970|date: 2010/05/03> + 55.660|date: 2010/05/04> + 56.100|date: 2010/05/05> + 54.570|date: 2010/05/06> + 53.680|date: 2010/05/07> + 56.550|date: 2010/05/10> + 56.720|date: 2010/05/11> + 57.150|date: 2010/05/12> + 53.810|date: 2010/05/13> + 53.450|date: 2010/05/14> + 53.640|date: 2010/05/17> + 52.670|date: 2010/05/18> + 52.530|date: 2010/05/19> + 51.020|date: 2010/05/20> + 51.770|date: 2010/05/21> + 50.970|date: 2010/05/24> + 50.780|date: 2010/05/25> + 49.410|date: 2010/05/26> + 50.520|date: 2010/05/27> + 50.750|date: 2010/05/28> + 50.760|date: 2010/06/01> + 51.620|date: 2010/06/02> + 52.100|date: 2010/06/03> + 50.080|date: 2010/06/04> + 49.000|date: 2010/06/07> + 49.510|date: 2010/06/08> + 50.190|date: 2010/06/09> + 51.290|date: 2010/06/10> + 51.660|date: 2010/06/11> + 52.290|date: 2010/06/14> + 53.660|date: 2010/06/15> + 53.240|date: 2010/06/16> + 52.770|date: 2010/06/17> + 52.700|date: 2010/06/18> + 51.970|date: 2010/06/21> + 50.660|date: 2010/06/22> + 51.140|date: 2010/06/23> + 49.740|date: 2010/06/24> + 49.520|date: 2010/06/25> + 49.520|date: 2010/06/28> + 47.680|date: 2010/06/29> + 47.500|date: 2010/06/30> + 48.660|date: 2010/07/01> + 48.280|date: 2010/07/02> + 47.560|date: 2010/07/06> + 48.530|date: 2010/07/07> + 47.970|date: 2010/07/08> + 48.020|date: 2010/07/09> + 47.200|date: 2010/07/12> + 47.880|date: 2010/07/13> + 47.200|date: 2010/07/14> + 47.700|date: 2010/07/15> + 46.420|date: 2010/07/16> + 46.170|date: 2010/07/19> + 47.310|date: 2010/07/20> + 46.570|date: 2010/07/21> + 47.950|date: 2010/07/22> + 48.540|date: 2010/07/23> + 49.400|date: 2010/07/26> + 48.500|date: 2010/07/27> + 47.900|date: 2010/07/28> + 47.250|date: 2010/07/29> + 47.690|date: 2010/07/30> + 48.990|date: 2010/08/02> + 46.950|date: 2010/08/03> + 47.090|date: 2010/08/04> + 49.000|date: 2010/08/05> + 48.630|date: 2010/08/06> + 48.860|date: 2010/08/09> + 48.430|date: 2010/08/10> + 47.780|date: 2010/08/11> + 46.500|date: 2010/08/12> + 44.990|date: 2010/08/13> + 44.270|date: 2010/08/16> + 45.310|date: 2010/08/17> + 46.720|date: 2010/08/19> + 46.320|date: 2010/08/20> volume |ticker: KSS> => 26987.000|date: 2009/08/21> + 28483.000|date: 2009/08/24> + 50609.000|date: 2009/08/25> + 29331.000|date: 2009/08/26> + 25597.000|date: 2009/08/27> + 28441.000|date: 2009/08/28> + 26046.000|date: 2009/08/31> + 50161.000|date: 2009/09/01> + 49502.000|date: 2009/09/02> + 52509.000|date: 2009/09/03> + 31763.000|date: 2009/09/04> + 53795.000|date: 2009/09/09> + 51204.000|date: 2009/09/10> + 39679.000|date: 2009/09/11> + 45621.000|date: 2009/09/14> + 43212.000|date: 2009/09/15> + 45472.000|date: 2009/09/16> + 45291.000|date: 2009/09/17> + 35293.000|date: 2009/09/18> + 49738.000|date: 2009/09/21> + 53106.000|date: 2009/09/22> + 47692.000|date: 2009/09/23> + 39542.000|date: 2009/09/24> + 39646.000|date: 2009/09/25> + 21176.000|date: 2009/09/28> + 45100.000|date: 2009/09/29> + 64949.000|date: 2009/09/30> + 44916.000|date: 2009/10/01> + 38711.000|date: 2009/10/02> + 43978.000|date: 2009/10/05> + 41124.000|date: 2009/10/06> + 43827.000|date: 2009/10/07> + 72064.000|date: 2009/10/08> + 42142.000|date: 2009/10/09> + 35268.000|date: 2009/10/12> + 31575.000|date: 2009/10/13> + 35558.000|date: 2009/10/14> + 28368.000|date: 2009/10/15> + 30276.000|date: 2009/10/16> + 22448.000|date: 2009/10/19> + 25726.000|date: 2009/10/20> + 44855.000|date: 2009/10/21> + 59251.000|date: 2009/10/22> + 29055.000|date: 2009/10/23> + 36024.000|date: 2009/10/26> + 46231.000|date: 2009/10/27> + 35389.000|date: 2009/10/28> + 116497.000|date: 2009/11/05> + 30569.000|date: 2009/11/06> + 39133.000|date: 2009/11/09> + 33477.000|date: 2009/11/10> + 81117.000|date: 2009/11/11> + 64870.000|date: 2009/11/12> + 32732.000|date: 2009/11/13> + 36251.000|date: 2009/11/16> + 47203.000|date: 2009/11/17> + 31875.000|date: 2009/11/18> + 29481.000|date: 2009/11/19> + 36852.000|date: 2009/11/20> + 34940.000|date: 2009/11/23> + 34602.000|date: 2009/11/24> + 48102.000|date: 2009/11/25> + 23996.000|date: 2009/11/27> + 58802.000|date: 2009/11/30> + 49821.000|date: 2009/12/01> + 36963.000|date: 2009/12/02> + 69796.000|date: 2009/12/03> + 50038.000|date: 2009/12/04> + 41618.000|date: 2009/12/07> + 25170.000|date: 2009/12/08> + 23403.000|date: 2009/12/09> + 50962.000|date: 2009/12/10> + 32640.000|date: 2009/12/11> + 31218.000|date: 2009/12/14> + 35797.000|date: 2009/12/15> + 29043.000|date: 2009/12/16> + 28445.000|date: 2009/12/17> + 41697.000|date: 2009/12/18> + 36427.000|date: 2009/12/21> + 29539.000|date: 2009/12/22> + 17814.000|date: 2009/12/23> + 7556.000|date: 2009/12/24> + 23598.000|date: 2009/12/28> + 21227.000|date: 2009/12/29> + 14156.000|date: 2009/12/30> + 16129.000|date: 2009/12/31> + 32398.000|date: 2010/01/04> + 25395.000|date: 2010/01/05> + 32077.000|date: 2010/01/06> + 83302.000|date: 2010/01/07> + 34380.000|date: 2010/01/08> + 24744.000|date: 2010/01/11> + 53140.000|date: 2010/01/12> + 34963.000|date: 2010/01/13> + 38079.000|date: 2010/01/14> + 41427.000|date: 2010/01/15> + 74466.000|date: 2010/01/19> + 37996.000|date: 2010/01/20> + 51781.000|date: 2010/01/21> + 53909.000|date: 2010/01/22> + 36758.000|date: 2010/01/25> + 38791.000|date: 2010/01/26> + 39536.000|date: 2010/01/27> + 53963.000|date: 2010/01/28> + 38705.000|date: 2010/01/29> + 29570.000|date: 2010/02/01> + 39790.000|date: 2010/02/02> + 46692.000|date: 2010/02/03> + 69021.000|date: 2010/02/04> + 62027.000|date: 2010/02/05> + 44727.000|date: 2010/02/08> + 45496.000|date: 2010/02/09> + 32534.000|date: 2010/02/10> + 37653.000|date: 2010/02/11> + 29765.000|date: 2010/02/12> + 26099.000|date: 2010/02/16> + 22024.000|date: 2010/02/17> + 27210.000|date: 2010/02/18> + 25282.000|date: 2010/02/19> + 29832.000|date: 2010/02/22> + 29239.000|date: 2010/02/23> + 45044.000|date: 2010/02/24> + 102994.000|date: 2010/02/25> + 32697.000|date: 2010/02/26> + 26325.000|date: 2010/03/01> + 40716.000|date: 2010/03/02> + 31115.000|date: 2010/03/03> + 56480.000|date: 2010/03/04> + 36516.000|date: 2010/03/05> + 22487.000|date: 2010/03/08> + 23122.000|date: 2010/03/09> + 59126.000|date: 2010/03/10> + 45346.000|date: 2010/03/11> + 24840.000|date: 2010/03/12> + 29227.000|date: 2010/03/15> + 39551.000|date: 2010/03/16> + 38072.000|date: 2010/03/17> + 21950.000|date: 2010/03/18> + 47871.000|date: 2010/03/19> + 31449.000|date: 2010/03/22> + 23981.000|date: 2010/03/23> + 27346.000|date: 2010/03/24> + 30346.000|date: 2010/03/25> + 33437.000|date: 2010/03/26> + 20662.000|date: 2010/03/29> + 24286.000|date: 2010/03/30> + 44541.000|date: 2010/03/31> + 21427.000|date: 2010/04/01> + 48621.000|date: 2010/04/05> + 37271.000|date: 2010/04/06> + 39206.000|date: 2010/04/07> + 76715.000|date: 2010/04/08> + 32078.000|date: 2010/04/09> + 35282.000|date: 2010/04/12> + 43120.000|date: 2010/04/13> + 37914.000|date: 2010/04/14> + 42720.000|date: 2010/04/15> + 35824.000|date: 2010/04/16> + 26034.000|date: 2010/04/19> + 36498.000|date: 2010/04/20> + 36222.000|date: 2010/04/21> + 49599.000|date: 2010/04/22> + 32926.000|date: 2010/04/23> + 34611.000|date: 2010/04/26> + 34879.000|date: 2010/04/27> + 32314.000|date: 2010/04/28> + 25934.000|date: 2010/04/29> + 37437.000|date: 2010/04/30> + 36214.000|date: 2010/05/03> + 43002.000|date: 2010/05/04> + 37176.000|date: 2010/05/05> + 55428.000|date: 2010/05/06> + 65254.000|date: 2010/05/07> + 48388.000|date: 2010/05/10> + 38184.000|date: 2010/05/11> + 36625.000|date: 2010/05/12> + 130961.000|date: 2010/05/13> + 50066.000|date: 2010/05/14> + 41614.000|date: 2010/05/17> + 38566.000|date: 2010/05/18> + 39826.000|date: 2010/05/19> + 49636.000|date: 2010/05/20> + 62039.000|date: 2010/05/21> + 35731.000|date: 2010/05/24> + 59403.000|date: 2010/05/25> + 53415.000|date: 2010/05/26> + 65826.000|date: 2010/05/27> + 46599.000|date: 2010/05/28> + 50731.000|date: 2010/06/01> + 53695.000|date: 2010/06/02> + 57720.000|date: 2010/06/03> + 50009.000|date: 2010/06/04> + 35204.000|date: 2010/06/07> + 43424.000|date: 2010/06/08> + 45886.000|date: 2010/06/09> + 41973.000|date: 2010/06/10> + 40910.000|date: 2010/06/11> + 45224.000|date: 2010/06/14> + 74427.000|date: 2010/06/15> + 54220.000|date: 2010/06/16> + 35684.000|date: 2010/06/17> + 33638.000|date: 2010/06/18> + 42308.000|date: 2010/06/21> + 40966.000|date: 2010/06/22> + 27895.000|date: 2010/06/23> + 40670.000|date: 2010/06/24> + 46077.000|date: 2010/06/25> + 27834.000|date: 2010/06/28> + 47248.000|date: 2010/06/29> + 52258.000|date: 2010/06/30> + 55000.000|date: 2010/07/01> + 34302.000|date: 2010/07/02> + 41643.000|date: 2010/07/06> + 33659.000|date: 2010/07/07> + 113512.000|date: 2010/07/08> + 43351.000|date: 2010/07/09> + 45101.000|date: 2010/07/12> + 47257.000|date: 2010/07/13> + 37292.000|date: 2010/07/14> + 42437.000|date: 2010/07/15> + 32201.000|date: 2010/07/16> + 52937.000|date: 2010/07/19> + 64371.000|date: 2010/07/20> + 47235.000|date: 2010/07/21> + 34116.000|date: 2010/07/22> + 32182.000|date: 2010/07/23> + 44624.000|date: 2010/07/26> + 34541.000|date: 2010/07/27> + 26545.000|date: 2010/07/28> + 42953.000|date: 2010/07/29> + 38074.000|date: 2010/07/30> + 52321.000|date: 2010/08/02> + 52122.000|date: 2010/08/03> + 43070.000|date: 2010/08/04> + 90085.000|date: 2010/08/05> + 45526.000|date: 2010/08/06> + 36635.000|date: 2010/08/09> + 40528.000|date: 2010/08/10> + 38806.000|date: 2010/08/11> + 151191.000|date: 2010/08/12> + 59645.000|date: 2010/08/13> + 48988.000|date: 2010/08/16> + 43491.000|date: 2010/08/17> + 52156.000|date: 2010/08/19> + 49302.000|date: 2010/08/20> open |ticker: L> => 32.280|date: 2009/08/21> + 33.400|date: 2009/08/24> + 33.750|date: 2009/08/25> + 34.010|date: 2009/08/26> + 33.910|date: 2009/08/27> + 34.110|date: 2009/08/28> + 33.910|date: 2009/08/31> + 33.930|date: 2009/09/01> + 32.700|date: 2009/09/02> + 32.500|date: 2009/09/03> + 32.920|date: 2009/09/04> + 33.440|date: 2009/09/09> + 33.870|date: 2009/09/10> + 34.080|date: 2009/09/11> + 33.570|date: 2009/09/14> + 34.080|date: 2009/09/15> + 34.450|date: 2009/09/16> + 35.250|date: 2009/09/17> + 34.970|date: 2009/09/18> + 34.220|date: 2009/09/21> + 34.900|date: 2009/09/22> + 34.650|date: 2009/09/23> + 34.480|date: 2009/09/24> + 33.500|date: 2009/09/25> + 33.580|date: 2009/09/28> + 34.530|date: 2009/09/29> + 34.490|date: 2009/09/30> + 33.960|date: 2009/10/01> + 32.890|date: 2009/10/02> + 33.550|date: 2009/10/05> + 34.350|date: 2009/10/06> + 34.690|date: 2009/10/07> + 34.940|date: 2009/10/08> + 34.770|date: 2009/10/09> + 35.150|date: 2009/10/12> + 34.880|date: 2009/10/13> + 35.330|date: 2009/10/14> + 35.540|date: 2009/10/15> + 35.990|date: 2009/10/16> + 36.070|date: 2009/10/19> + 36.120|date: 2009/10/20> + 35.470|date: 2009/10/21> + 35.220|date: 2009/10/22> + 36.570|date: 2009/10/23> + 35.900|date: 2009/10/26> + 35.250|date: 2009/10/27> + 34.630|date: 2009/10/28> + 34.120|date: 2009/11/05> + 34.240|date: 2009/11/06> + 34.840|date: 2009/11/09> + 35.190|date: 2009/11/10> + 35.770|date: 2009/11/11> + 35.660|date: 2009/11/12> + 35.730|date: 2009/11/13> + 35.830|date: 2009/11/16> + 36.150|date: 2009/11/17> + 36.000|date: 2009/11/18> + 35.940|date: 2009/11/19> + 35.620|date: 2009/11/20> + 36.120|date: 2009/11/23> + 35.930|date: 2009/11/24> + 35.920|date: 2009/11/25> + 34.940|date: 2009/11/27> + 35.120|date: 2009/11/30> + 35.790|date: 2009/12/01> + 35.580|date: 2009/12/02> + 35.630|date: 2009/12/03> + 35.540|date: 2009/12/04> + 35.450|date: 2009/12/07> + 35.120|date: 2009/12/08> + 34.960|date: 2009/12/09> + 35.190|date: 2009/12/10> + 35.510|date: 2009/12/11> + 35.730|date: 2009/12/14> + 35.710|date: 2009/12/15> + 36.030|date: 2009/12/16> + 35.580|date: 2009/12/17> + 35.880|date: 2009/12/18> + 36.210|date: 2009/12/21> + 36.050|date: 2009/12/22> + 36.190|date: 2009/12/23> + 36.320|date: 2009/12/24> + 36.580|date: 2009/12/28> + 36.390|date: 2009/12/29> + 36.400|date: 2009/12/30> + 36.640|date: 2009/12/31> + 36.800|date: 2010/01/04> + 37.220|date: 2010/01/05> + 37.390|date: 2010/01/06> + 37.530|date: 2010/01/07> + 37.730|date: 2010/01/08> + 38.180|date: 2010/01/11> + 37.660|date: 2010/01/12> + 37.730|date: 2010/01/13> + 37.750|date: 2010/01/14> + 37.730|date: 2010/01/15> + 37.080|date: 2010/01/19> + 37.960|date: 2010/01/20> + 38.410|date: 2010/01/21> + 37.050|date: 2010/01/22> + 36.160|date: 2010/01/25> + 35.960|date: 2010/01/26> + 35.930|date: 2010/01/27> + 36.540|date: 2010/01/28> + 36.110|date: 2010/01/29> + 35.890|date: 2010/02/01> + 36.400|date: 2010/02/02> + 36.810|date: 2010/02/03> + 36.420|date: 2010/02/04> + 35.320|date: 2010/02/05> + 35.010|date: 2010/02/08> + 35.130|date: 2010/02/09> + 35.140|date: 2010/02/10> + 35.040|date: 2010/02/11> + 34.900|date: 2010/02/12> + 35.540|date: 2010/02/16> + 36.230|date: 2010/02/17> + 35.980|date: 2010/02/18> + 36.320|date: 2010/02/19> + 36.700|date: 2010/02/22> + 36.580|date: 2010/02/23> + 36.090|date: 2010/02/24> + 36.060|date: 2010/02/25> + 36.620|date: 2010/02/26> + 36.610|date: 2010/03/01> + 37.140|date: 2010/03/02> + 37.240|date: 2010/03/03> + 37.090|date: 2010/03/04> + 37.360|date: 2010/03/05> + 37.570|date: 2010/03/08> + 37.460|date: 2010/03/09> + 37.460|date: 2010/03/10> + 37.360|date: 2010/03/11> + 37.820|date: 2010/03/12> + 37.380|date: 2010/03/15> + 37.440|date: 2010/03/16> + 37.800|date: 2010/03/17> + 37.600|date: 2010/03/18> + 37.500|date: 2010/03/19> + 37.010|date: 2010/03/22> + 37.130|date: 2010/03/23> + 37.260|date: 2010/03/24> + 37.440|date: 2010/03/25> + 37.110|date: 2010/03/26> + 37.360|date: 2010/03/29> + 37.300|date: 2010/03/30> + 37.050|date: 2010/03/31> + 37.480|date: 2010/04/01> + 37.960|date: 2010/04/05> + 38.190|date: 2010/04/06> + 38.140|date: 2010/04/07> + 37.980|date: 2010/04/08> + 38.070|date: 2010/04/09> + 38.370|date: 2010/04/12> + 38.340|date: 2010/04/13> + 38.800|date: 2010/04/14> + 38.800|date: 2010/04/15> + 38.480|date: 2010/04/16> + 37.560|date: 2010/04/19> + 38.470|date: 2010/04/20> + 38.630|date: 2010/04/21> + 38.260|date: 2010/04/22> + 37.930|date: 2010/04/23> + 38.260|date: 2010/04/26> + 38.210|date: 2010/04/27> + 37.680|date: 2010/04/28> + 37.630|date: 2010/04/29> + 37.740|date: 2010/04/30> + 39.000|date: 2010/05/03> + 37.050|date: 2010/05/04> + 35.630|date: 2010/05/05> + 35.660|date: 2010/05/06> + 33.980|date: 2010/05/07> + 35.170|date: 2010/05/10> + 34.560|date: 2010/05/11> + 34.980|date: 2010/05/12> + 35.190|date: 2010/05/13> + 34.720|date: 2010/05/14> + 34.100|date: 2010/05/17> + 34.290|date: 2010/05/18> + 33.040|date: 2010/05/19> + 32.300|date: 2010/05/20> + 30.840|date: 2010/05/21> + 31.830|date: 2010/05/24> + 30.520|date: 2010/05/25> + 31.720|date: 2010/05/26> + 32.120|date: 2010/05/27> + 32.890|date: 2010/05/28> + 32.230|date: 2010/06/01> + 31.990|date: 2010/06/02> + 32.640|date: 2010/06/03> + 31.860|date: 2010/06/04> + 31.770|date: 2010/06/07> + 31.520|date: 2010/06/08> + 31.560|date: 2010/06/09> + 31.610|date: 2010/06/10> + 32.090|date: 2010/06/11> + 32.760|date: 2010/06/14> + 33.080|date: 2010/06/15> + 33.440|date: 2010/06/16> + 33.860|date: 2010/06/17> + 33.930|date: 2010/06/18> + 34.605|date: 2010/06/21> + 33.840|date: 2010/06/22> + 33.730|date: 2010/06/23> + 33.450|date: 2010/06/24> + 33.540|date: 2010/06/25> + 34.010|date: 2010/06/28> + 33.250|date: 2010/06/29> + 33.180|date: 2010/06/30> + 33.380|date: 2010/07/01> + 33.820|date: 2010/07/02> + 33.910|date: 2010/07/06> + 33.960|date: 2010/07/07> + 35.440|date: 2010/07/08> + 35.610|date: 2010/07/09> + 35.550|date: 2010/07/12> + 35.800|date: 2010/07/13> + 35.910|date: 2010/07/14> + 36.200|date: 2010/07/15> + 36.090|date: 2010/07/16> + 35.710|date: 2010/07/19> + 35.100|date: 2010/07/20> + 36.820|date: 2010/07/21> + 36.330|date: 2010/07/22> + 36.860|date: 2010/07/23> + 37.280|date: 2010/07/26> + 37.420|date: 2010/07/27> + 36.990|date: 2010/07/28> + 37.270|date: 2010/07/29> + 36.760|date: 2010/07/30> + 37.710|date: 2010/08/02> + 37.330|date: 2010/08/03> + 37.530|date: 2010/08/04> + 37.790|date: 2010/08/05> + 37.760|date: 2010/08/06> + 38.190|date: 2010/08/09> + 38.130|date: 2010/08/10> + 37.400|date: 2010/08/11> + 36.570|date: 2010/08/12> + 36.840|date: 2010/08/13> + 36.830|date: 2010/08/16> + 37.160|date: 2010/08/17> + 36.900|date: 2010/08/19> + 36.270|date: 2010/08/20> high |ticker: L> => 33.260|date: 2009/08/21> + 33.880|date: 2009/08/24> + 34.370|date: 2009/08/25> + 34.160|date: 2009/08/26> + 34.260|date: 2009/08/27> + 34.370|date: 2009/08/28> + 34.150|date: 2009/08/31> + 34.170|date: 2009/09/01> + 32.900|date: 2009/09/02> + 32.980|date: 2009/09/03> + 32.920|date: 2009/09/04> + 33.950|date: 2009/09/09> + 34.140|date: 2009/09/10> + 34.360|date: 2009/09/11> + 34.230|date: 2009/09/14> + 34.490|date: 2009/09/15> + 35.350|date: 2009/09/16> + 35.490|date: 2009/09/17> + 35.000|date: 2009/09/18> + 34.910|date: 2009/09/21> + 35.110|date: 2009/09/22> + 34.990|date: 2009/09/23> + 34.680|date: 2009/09/24> + 34.030|date: 2009/09/25> + 34.550|date: 2009/09/28> + 35.000|date: 2009/09/29> + 34.640|date: 2009/09/30> + 34.200|date: 2009/10/01> + 33.870|date: 2009/10/02> + 34.090|date: 2009/10/05> + 34.910|date: 2009/10/06> + 34.910|date: 2009/10/07> + 35.260|date: 2009/10/08> + 35.070|date: 2009/10/09> + 35.230|date: 2009/10/12> + 35.050|date: 2009/10/13> + 35.890|date: 2009/10/14> + 36.570|date: 2009/10/15> + 36.125|date: 2009/10/16> + 36.340|date: 2009/10/19> + 36.290|date: 2009/10/20> + 36.120|date: 2009/10/21> + 36.590|date: 2009/10/22> + 36.660|date: 2009/10/23> + 36.380|date: 2009/10/26> + 35.570|date: 2009/10/27> + 34.730|date: 2009/10/28> + 34.630|date: 2009/11/05> + 34.780|date: 2009/11/06> + 35.490|date: 2009/11/09> + 35.770|date: 2009/11/10> + 36.120|date: 2009/11/11> + 35.880|date: 2009/11/12> + 35.730|date: 2009/11/13> + 36.470|date: 2009/11/16> + 36.220|date: 2009/11/17> + 36.210|date: 2009/11/18> + 36.130|date: 2009/11/19> + 35.740|date: 2009/11/20> + 36.270|date: 2009/11/23> + 35.930|date: 2009/11/24> + 36.030|date: 2009/11/25> + 35.460|date: 2009/11/27> + 35.450|date: 2009/11/30> + 36.030|date: 2009/12/01> + 35.970|date: 2009/12/02> + 35.970|date: 2009/12/03> + 35.830|date: 2009/12/04> + 35.780|date: 2009/12/07> + 35.310|date: 2009/12/08> + 35.090|date: 2009/12/09> + 35.500|date: 2009/12/10> + 35.620|date: 2009/12/11> + 36.070|date: 2009/12/14> + 36.065|date: 2009/12/15> + 36.350|date: 2009/12/16> + 36.180|date: 2009/12/17> + 36.200|date: 2009/12/18> + 36.560|date: 2009/12/21> + 36.370|date: 2009/12/22> + 36.330|date: 2009/12/23> + 36.680|date: 2009/12/24> + 36.660|date: 2009/12/28> + 36.820|date: 2009/12/29> + 36.610|date: 2009/12/30> + 36.840|date: 2009/12/31> + 37.290|date: 2010/01/04> + 37.420|date: 2010/01/05> + 37.700|date: 2010/01/06> + 38.010|date: 2010/01/07> + 37.948|date: 2010/01/08> + 38.180|date: 2010/01/11> + 37.940|date: 2010/01/12> + 38.010|date: 2010/01/13> + 38.020|date: 2010/01/14> + 37.870|date: 2010/01/15> + 38.180|date: 2010/01/19> + 38.040|date: 2010/01/20> + 38.410|date: 2010/01/21> + 37.280|date: 2010/01/22> + 36.440|date: 2010/01/25> + 36.680|date: 2010/01/26> + 36.440|date: 2010/01/27> + 36.660|date: 2010/01/28> + 36.520|date: 2010/01/29> + 36.470|date: 2010/02/01> + 37.080|date: 2010/02/02> + 36.950|date: 2010/02/03> + 36.500|date: 2010/02/04> + 35.470|date: 2010/02/05> + 35.520|date: 2010/02/08> + 35.440|date: 2010/02/09> + 35.340|date: 2010/02/10> + 35.230|date: 2010/02/11> + 35.250|date: 2010/02/12> + 36.130|date: 2010/02/16> + 36.490|date: 2010/02/17> + 36.540|date: 2010/02/18> + 36.710|date: 2010/02/19> + 36.770|date: 2010/02/22> + 36.640|date: 2010/02/23> + 36.650|date: 2010/02/24> + 36.690|date: 2010/02/25> + 36.710|date: 2010/02/26> + 37.100|date: 2010/03/01> + 37.330|date: 2010/03/02> + 37.400|date: 2010/03/03> + 37.260|date: 2010/03/04> + 37.660|date: 2010/03/05> + 37.700|date: 2010/03/08> + 37.600|date: 2010/03/09> + 37.680|date: 2010/03/10> + 37.710|date: 2010/03/11> + 38.100|date: 2010/03/12> + 37.570|date: 2010/03/15> + 37.620|date: 2010/03/16> + 37.850|date: 2010/03/17> + 37.620|date: 2010/03/18> + 37.550|date: 2010/03/19> + 37.290|date: 2010/03/22> + 37.470|date: 2010/03/23> + 37.520|date: 2010/03/24> + 37.580|date: 2010/03/25> + 37.350|date: 2010/03/26> + 37.460|date: 2010/03/29> + 37.400|date: 2010/03/30> + 37.500|date: 2010/03/31> + 37.890|date: 2010/04/01> + 38.460|date: 2010/04/05> + 38.400|date: 2010/04/06> + 38.300|date: 2010/04/07> + 38.070|date: 2010/04/08> + 38.480|date: 2010/04/09> + 38.660|date: 2010/04/12> + 38.550|date: 2010/04/13> + 38.930|date: 2010/04/14> + 38.940|date: 2010/04/15> + 38.710|date: 2010/04/16> + 38.200|date: 2010/04/19> + 38.680|date: 2010/04/20> + 38.700|date: 2010/04/21> + 38.410|date: 2010/04/22> + 38.370|date: 2010/04/23> + 38.560|date: 2010/04/26> + 38.240|date: 2010/04/27> + 37.760|date: 2010/04/28> + 38.010|date: 2010/04/29> + 37.870|date: 2010/04/30> + 39.470|date: 2010/05/03> + 37.060|date: 2010/05/04> + 36.160|date: 2010/05/05> + 36.070|date: 2010/05/06> + 34.620|date: 2010/05/07> + 35.230|date: 2010/05/10> + 35.370|date: 2010/05/11> + 35.420|date: 2010/05/12> + 35.350|date: 2010/05/13> + 34.730|date: 2010/05/14> + 34.550|date: 2010/05/17> + 34.440|date: 2010/05/18> + 33.500|date: 2010/05/19> + 32.530|date: 2010/05/20> + 31.990|date: 2010/05/21> + 32.120|date: 2010/05/24> + 31.540|date: 2010/05/25> + 31.970|date: 2010/05/26> + 33.010|date: 2010/05/27> + 32.900|date: 2010/05/28> + 32.510|date: 2010/06/01> + 32.630|date: 2010/06/02> + 32.720|date: 2010/06/03> + 32.300|date: 2010/06/04> + 31.830|date: 2010/06/07> + 31.520|date: 2010/06/08> + 31.940|date: 2010/06/09> + 32.470|date: 2010/06/10> + 32.580|date: 2010/06/11> + 33.270|date: 2010/06/14> + 33.680|date: 2010/06/15> + 33.780|date: 2010/06/16> + 33.880|date: 2010/06/17> + 34.030|date: 2010/06/18> + 34.610|date: 2010/06/21> + 34.155|date: 2010/06/22> + 33.840|date: 2010/06/23> + 33.685|date: 2010/06/24> + 33.930|date: 2010/06/25> + 34.030|date: 2010/06/28> + 33.332|date: 2010/06/29> + 33.590|date: 2010/06/30> + 33.680|date: 2010/07/01> + 33.980|date: 2010/07/02> + 34.150|date: 2010/07/06> + 35.010|date: 2010/07/07> + 35.490|date: 2010/07/08> + 35.780|date: 2010/07/09> + 35.610|date: 2010/07/12> + 36.210|date: 2010/07/13> + 36.285|date: 2010/07/14> + 36.515|date: 2010/07/15> + 36.350|date: 2010/07/16> + 35.780|date: 2010/07/19> + 36.360|date: 2010/07/20> + 36.830|date: 2010/07/21> + 36.920|date: 2010/07/22> + 37.210|date: 2010/07/23> + 37.380|date: 2010/07/26> + 37.530|date: 2010/07/27> + 37.180|date: 2010/07/28> + 37.410|date: 2010/07/29> + 37.390|date: 2010/07/30> + 37.940|date: 2010/08/02> + 37.870|date: 2010/08/03> + 38.185|date: 2010/08/04> + 38.370|date: 2010/08/05> + 38.120|date: 2010/08/06> + 38.550|date: 2010/08/09> + 38.300|date: 2010/08/10> + 37.580|date: 2010/08/11> + 37.145|date: 2010/08/12> + 37.360|date: 2010/08/13> + 36.940|date: 2010/08/16> + 37.830|date: 2010/08/17> + 36.900|date: 2010/08/19> + 36.440|date: 2010/08/20> low |ticker: L> => 31.970|date: 2009/08/21> + 33.310|date: 2009/08/24> + 33.660|date: 2009/08/25> + 33.730|date: 2009/08/26> + 33.530|date: 2009/08/27> + 33.850|date: 2009/08/28> + 33.660|date: 2009/08/31> + 32.770|date: 2009/09/01> + 32.390|date: 2009/09/02> + 32.350|date: 2009/09/03> + 32.390|date: 2009/09/04> + 33.250|date: 2009/09/09> + 33.300|date: 2009/09/10> + 33.670|date: 2009/09/11> + 33.370|date: 2009/09/14> + 33.970|date: 2009/09/15> + 34.200|date: 2009/09/16> + 34.580|date: 2009/09/17> + 34.580|date: 2009/09/18> + 33.880|date: 2009/09/21> + 34.490|date: 2009/09/22> + 34.250|date: 2009/09/23> + 33.500|date: 2009/09/24> + 33.400|date: 2009/09/25> + 33.510|date: 2009/09/28> + 34.250|date: 2009/09/29> + 33.870|date: 2009/09/30> + 33.400|date: 2009/10/01> + 32.770|date: 2009/10/02> + 33.350|date: 2009/10/05> + 34.271|date: 2009/10/06> + 34.420|date: 2009/10/07> + 34.630|date: 2009/10/08> + 34.550|date: 2009/10/09> + 34.990|date: 2009/10/12> + 34.580|date: 2009/10/13> + 35.110|date: 2009/10/14> + 35.490|date: 2009/10/15> + 35.570|date: 2009/10/16> + 35.900|date: 2009/10/19> + 35.440|date: 2009/10/20> + 35.100|date: 2009/10/21> + 35.170|date: 2009/10/22> + 35.700|date: 2009/10/23> + 35.190|date: 2009/10/26> + 34.550|date: 2009/10/27> + 33.570|date: 2009/10/28> + 34.070|date: 2009/11/05> + 33.770|date: 2009/11/06> + 34.820|date: 2009/11/09> + 35.130|date: 2009/11/10> + 35.480|date: 2009/11/11> + 35.240|date: 2009/11/12> + 35.260|date: 2009/11/13> + 35.790|date: 2009/11/16> + 35.870|date: 2009/11/17> + 35.820|date: 2009/11/18> + 35.770|date: 2009/11/19> + 35.290|date: 2009/11/20> + 35.710|date: 2009/11/23> + 35.400|date: 2009/11/24> + 35.470|date: 2009/11/25> + 34.870|date: 2009/11/27> + 34.880|date: 2009/11/30> + 35.530|date: 2009/12/01> + 35.475|date: 2009/12/02> + 35.110|date: 2009/12/03> + 35.020|date: 2009/12/04> + 35.280|date: 2009/12/07> + 34.845|date: 2009/12/08> + 34.740|date: 2009/12/09> + 35.120|date: 2009/12/10> + 35.270|date: 2009/12/11> + 35.610|date: 2009/12/14> + 35.660|date: 2009/12/15> + 35.860|date: 2009/12/16> + 35.580|date: 2009/12/17> + 35.760|date: 2009/12/18> + 36.040|date: 2009/12/21> + 36.030|date: 2009/12/22> + 36.000|date: 2009/12/23> + 36.320|date: 2009/12/24> + 36.370|date: 2009/12/28> + 36.380|date: 2009/12/29> + 36.290|date: 2009/12/30> + 36.350|date: 2009/12/31> + 36.590|date: 2010/01/04> + 36.770|date: 2010/01/05> + 37.110|date: 2010/01/06> + 37.280|date: 2010/01/07> + 37.620|date: 2010/01/08> + 37.700|date: 2010/01/11> + 37.500|date: 2010/01/12> + 37.510|date: 2010/01/13> + 37.570|date: 2010/01/14> + 37.030|date: 2010/01/15> + 37.070|date: 2010/01/19> + 37.310|date: 2010/01/20> + 36.810|date: 2010/01/21> + 35.680|date: 2010/01/22> + 35.910|date: 2010/01/25> + 35.950|date: 2010/01/26> + 35.820|date: 2010/01/27> + 35.460|date: 2010/01/28> + 35.660|date: 2010/01/29> + 35.860|date: 2010/02/01> + 36.240|date: 2010/02/02> + 36.540|date: 2010/02/03> + 35.320|date: 2010/02/04> + 34.590|date: 2010/02/05> + 34.240|date: 2010/02/08> + 34.850|date: 2010/02/09> + 34.810|date: 2010/02/10> + 34.600|date: 2010/02/11> + 34.240|date: 2010/02/12> + 35.390|date: 2010/02/16> + 35.890|date: 2010/02/17> + 35.980|date: 2010/02/18> + 36.110|date: 2010/02/19> + 36.550|date: 2010/02/22> + 35.990|date: 2010/02/23> + 36.090|date: 2010/02/24> + 35.750|date: 2010/02/25> + 36.260|date: 2010/02/26> + 36.550|date: 2010/03/01> + 36.940|date: 2010/03/02> + 37.000|date: 2010/03/03> + 36.840|date: 2010/03/04> + 37.160|date: 2010/03/05> + 37.410|date: 2010/03/08> + 37.260|date: 2010/03/09> + 37.400|date: 2010/03/10> + 37.320|date: 2010/03/11> + 37.445|date: 2010/03/12> + 37.080|date: 2010/03/15> + 37.330|date: 2010/03/16> + 37.500|date: 2010/03/17> + 37.350|date: 2010/03/18> + 37.040|date: 2010/03/19> + 36.845|date: 2010/03/22> + 37.060|date: 2010/03/23> + 37.120|date: 2010/03/24> + 37.100|date: 2010/03/25> + 37.000|date: 2010/03/26> + 37.250|date: 2010/03/29> + 37.115|date: 2010/03/30> + 37.050|date: 2010/03/31> + 37.400|date: 2010/04/01> + 37.830|date: 2010/04/05> + 38.060|date: 2010/04/06> + 37.840|date: 2010/04/07> + 37.760|date: 2010/04/08> + 38.000|date: 2010/04/09> + 38.320|date: 2010/04/12> + 38.220|date: 2010/04/13> + 38.500|date: 2010/04/14> + 38.670|date: 2010/04/15> + 37.750|date: 2010/04/16> + 37.490|date: 2010/04/19> + 38.360|date: 2010/04/20> + 38.190|date: 2010/04/21> + 37.650|date: 2010/04/22> + 37.810|date: 2010/04/23> + 38.260|date: 2010/04/26> + 37.310|date: 2010/04/27> + 37.100|date: 2010/04/28> + 37.420|date: 2010/04/29> + 37.000|date: 2010/04/30> + 37.070|date: 2010/05/03> + 35.870|date: 2010/05/04> + 35.480|date: 2010/05/05> + 32.710|date: 2010/05/06> + 33.300|date: 2010/05/07> + 34.140|date: 2010/05/10> + 34.510|date: 2010/05/11> + 34.900|date: 2010/05/12> + 34.850|date: 2010/05/13> + 33.900|date: 2010/05/14> + 33.340|date: 2010/05/17> + 33.145|date: 2010/05/18> + 32.540|date: 2010/05/19> + 31.310|date: 2010/05/20> + 30.520|date: 2010/05/21> + 31.360|date: 2010/05/24> + 30.220|date: 2010/05/25> + 31.380|date: 2010/05/26> + 31.980|date: 2010/05/27> + 32.270|date: 2010/05/28> + 31.850|date: 2010/06/01> + 31.960|date: 2010/06/02> + 32.200|date: 2010/06/03> + 31.490|date: 2010/06/04> + 31.273|date: 2010/06/07> + 30.540|date: 2010/06/08> + 31.000|date: 2010/06/09> + 31.610|date: 2010/06/10> + 31.910|date: 2010/06/11> + 32.570|date: 2010/06/14> + 32.810|date: 2010/06/15> + 33.320|date: 2010/06/16> + 33.420|date: 2010/06/17> + 33.790|date: 2010/06/18> + 33.570|date: 2010/06/21> + 33.720|date: 2010/06/22> + 33.340|date: 2010/06/23> + 33.270|date: 2010/06/24> + 33.200|date: 2010/06/25> + 33.590|date: 2010/06/28> + 32.920|date: 2010/06/29> + 33.140|date: 2010/06/30> + 32.950|date: 2010/07/01> + 33.210|date: 2010/07/02> + 33.525|date: 2010/07/06> + 33.850|date: 2010/07/07> + 34.900|date: 2010/07/08> + 35.420|date: 2010/07/09> + 35.100|date: 2010/07/12> + 35.660|date: 2010/07/13> + 35.720|date: 2010/07/14> + 35.650|date: 2010/07/15> + 35.400|date: 2010/07/16> + 35.140|date: 2010/07/19> + 35.100|date: 2010/07/20> + 35.830|date: 2010/07/21> + 36.280|date: 2010/07/22> + 36.580|date: 2010/07/23> + 36.910|date: 2010/07/26> + 36.980|date: 2010/07/27> + 36.760|date: 2010/07/28> + 36.760|date: 2010/07/29> + 36.590|date: 2010/07/30> + 37.150|date: 2010/08/02> + 37.190|date: 2010/08/03> + 37.530|date: 2010/08/04> + 37.610|date: 2010/08/05> + 37.450|date: 2010/08/06> + 37.990|date: 2010/08/09> + 37.720|date: 2010/08/10> + 36.990|date: 2010/08/11> + 36.400|date: 2010/08/12> + 36.840|date: 2010/08/13> + 36.680|date: 2010/08/16> + 37.140|date: 2010/08/17> + 36.480|date: 2010/08/19> + 36.050|date: 2010/08/20> close |ticker: L> => 33.150|date: 2009/08/21> + 33.470|date: 2009/08/24> + 34.120|date: 2009/08/25> + 33.930|date: 2009/08/26> + 34.090|date: 2009/08/27> + 34.130|date: 2009/08/28> + 34.150|date: 2009/08/31> + 32.890|date: 2009/09/01> + 32.450|date: 2009/09/02> + 32.880|date: 2009/09/03> + 32.820|date: 2009/09/04> + 33.780|date: 2009/09/09> + 34.060|date: 2009/09/10> + 33.780|date: 2009/09/11> + 34.170|date: 2009/09/14> + 34.380|date: 2009/09/15> + 35.340|date: 2009/09/16> + 34.900|date: 2009/09/17> + 34.790|date: 2009/09/18> + 34.730|date: 2009/09/21> + 34.680|date: 2009/09/22> + 34.280|date: 2009/09/23> + 33.590|date: 2009/09/24> + 33.520|date: 2009/09/25> + 34.530|date: 2009/09/28> + 34.440|date: 2009/09/29> + 34.250|date: 2009/09/30> + 33.440|date: 2009/10/01> + 33.520|date: 2009/10/02> + 34.090|date: 2009/10/05> + 34.730|date: 2009/10/06> + 34.800|date: 2009/10/07> + 34.920|date: 2009/10/08> + 34.810|date: 2009/10/09> + 35.090|date: 2009/10/12> + 34.770|date: 2009/10/13> + 35.810|date: 2009/10/14> + 36.570|date: 2009/10/15> + 35.890|date: 2009/10/16> + 36.250|date: 2009/10/19> + 35.620|date: 2009/10/20> + 35.140|date: 2009/10/21> + 36.500|date: 2009/10/22> + 35.880|date: 2009/10/23> + 35.300|date: 2009/10/26> + 34.650|date: 2009/10/27> + 33.570|date: 2009/10/28> + 34.600|date: 2009/11/05> + 34.600|date: 2009/11/06> + 35.480|date: 2009/11/09> + 35.540|date: 2009/11/10> + 35.910|date: 2009/11/11> + 35.630|date: 2009/11/12> + 35.480|date: 2009/11/13> + 36.200|date: 2009/11/16> + 36.070|date: 2009/11/17> + 36.210|date: 2009/11/18> + 35.890|date: 2009/11/19> + 35.500|date: 2009/11/20> + 35.910|date: 2009/11/23> + 35.600|date: 2009/11/24> + 36.000|date: 2009/11/25> + 35.000|date: 2009/11/27> + 35.420|date: 2009/11/30> + 35.710|date: 2009/12/01> + 35.580|date: 2009/12/02> + 35.180|date: 2009/12/03> + 35.450|date: 2009/12/04> + 35.380|date: 2009/12/07> + 35.020|date: 2009/12/08> + 35.050|date: 2009/12/09> + 35.430|date: 2009/12/10> + 35.580|date: 2009/12/11> + 35.980|date: 2009/12/14> + 35.890|date: 2009/12/15> + 35.930|date: 2009/12/16> + 35.840|date: 2009/12/17> + 36.120|date: 2009/12/18> + 36.070|date: 2009/12/21> + 36.090|date: 2009/12/22> + 36.280|date: 2009/12/23> + 36.600|date: 2009/12/24> + 36.460|date: 2009/12/28> + 36.650|date: 2009/12/29> + 36.610|date: 2009/12/30> + 36.350|date: 2009/12/31> + 37.180|date: 2010/01/04> + 37.380|date: 2010/01/05> + 37.640|date: 2010/01/06> + 37.920|date: 2010/01/07> + 37.890|date: 2010/01/08> + 37.920|date: 2010/01/11> + 37.620|date: 2010/01/12> + 37.920|date: 2010/01/13> + 37.910|date: 2010/01/14> + 37.210|date: 2010/01/15> + 38.160|date: 2010/01/19> + 37.600|date: 2010/01/20> + 37.190|date: 2010/01/21> + 35.730|date: 2010/01/22> + 36.090|date: 2010/01/25> + 36.040|date: 2010/01/26> + 36.380|date: 2010/01/27> + 35.930|date: 2010/01/28> + 35.770|date: 2010/01/29> + 36.410|date: 2010/02/01> + 37.060|date: 2010/02/02> + 36.630|date: 2010/02/03> + 35.330|date: 2010/02/04> + 35.370|date: 2010/02/05> + 34.760|date: 2010/02/08> + 35.220|date: 2010/02/09> + 35.030|date: 2010/02/10> + 35.210|date: 2010/02/11> + 35.170|date: 2010/02/12> + 36.120|date: 2010/02/16> + 36.170|date: 2010/02/17> + 36.440|date: 2010/02/18> + 36.550|date: 2010/02/19> + 36.700|date: 2010/02/22> + 36.060|date: 2010/02/23> + 36.620|date: 2010/02/24> + 36.660|date: 2010/02/25> + 36.460|date: 2010/02/26> + 37.020|date: 2010/03/01> + 37.190|date: 2010/03/02> + 37.050|date: 2010/03/03> + 37.140|date: 2010/03/04> + 37.500|date: 2010/03/05> + 37.540|date: 2010/03/08> + 37.440|date: 2010/03/09> + 37.530|date: 2010/03/10> + 37.700|date: 2010/03/11> + 37.560|date: 2010/03/12> + 37.400|date: 2010/03/15> + 37.620|date: 2010/03/16> + 37.600|date: 2010/03/17> + 37.450|date: 2010/03/18> + 37.170|date: 2010/03/19> + 37.140|date: 2010/03/22> + 37.470|date: 2010/03/23> + 37.250|date: 2010/03/24> + 37.100|date: 2010/03/25> + 37.240|date: 2010/03/26> + 37.360|date: 2010/03/29> + 37.230|date: 2010/03/30> + 37.280|date: 2010/03/31> + 37.870|date: 2010/04/01> + 38.440|date: 2010/04/05> + 38.280|date: 2010/04/06> + 38.060|date: 2010/04/07> + 38.040|date: 2010/04/08> + 38.440|date: 2010/04/09> + 38.460|date: 2010/04/12> + 38.500|date: 2010/04/13> + 38.930|date: 2010/04/14> + 38.810|date: 2010/04/15> + 37.800|date: 2010/04/16> + 38.200|date: 2010/04/19> + 38.670|date: 2010/04/20> + 38.570|date: 2010/04/21> + 38.030|date: 2010/04/22> + 38.370|date: 2010/04/23> + 38.500|date: 2010/04/26> + 37.380|date: 2010/04/27> + 37.260|date: 2010/04/28> + 37.820|date: 2010/04/29> + 37.240|date: 2010/04/30> + 37.440|date: 2010/05/03> + 36.060|date: 2010/05/04> + 35.830|date: 2010/05/05> + 33.920|date: 2010/05/06> + 33.600|date: 2010/05/07> + 34.980|date: 2010/05/10> + 34.920|date: 2010/05/11> + 35.360|date: 2010/05/12> + 34.890|date: 2010/05/13> + 34.100|date: 2010/05/14> + 33.940|date: 2010/05/17> + 33.190|date: 2010/05/18> + 33.120|date: 2010/05/19> + 31.310|date: 2010/05/20> + 31.970|date: 2010/05/21> + 31.390|date: 2010/05/24> + 31.490|date: 2010/05/25> + 31.480|date: 2010/05/26> + 32.970|date: 2010/05/27> + 32.510|date: 2010/05/28> + 31.870|date: 2010/06/01> + 32.630|date: 2010/06/02> + 32.550|date: 2010/06/03> + 31.600|date: 2010/06/04> + 31.340|date: 2010/06/07> + 31.300|date: 2010/06/08> + 31.120|date: 2010/06/09> + 32.430|date: 2010/06/10> + 32.550|date: 2010/06/11> + 32.740|date: 2010/06/14> + 33.650|date: 2010/06/15> + 33.690|date: 2010/06/16> + 33.870|date: 2010/06/17> + 33.900|date: 2010/06/18> + 33.770|date: 2010/06/21> + 33.760|date: 2010/06/22> + 33.680|date: 2010/06/23> + 33.350|date: 2010/06/24> + 33.880|date: 2010/06/25> + 33.690|date: 2010/06/28> + 33.260|date: 2010/06/29> + 33.310|date: 2010/06/30> + 33.650|date: 2010/07/01> + 33.570|date: 2010/07/02> + 33.860|date: 2010/07/06> + 34.980|date: 2010/07/07> + 35.460|date: 2010/07/08> + 35.700|date: 2010/07/09> + 35.530|date: 2010/07/12> + 36.070|date: 2010/07/13> + 36.180|date: 2010/07/14> + 36.440|date: 2010/07/15> + 35.560|date: 2010/07/16> + 35.630|date: 2010/07/19> + 36.340|date: 2010/07/20> + 35.990|date: 2010/07/21> + 36.880|date: 2010/07/22> + 37.170|date: 2010/07/23> + 37.130|date: 2010/07/26> + 37.170|date: 2010/07/27> + 36.980|date: 2010/07/28> + 37.190|date: 2010/07/29> + 37.150|date: 2010/07/30> + 37.580|date: 2010/08/02> + 37.530|date: 2010/08/03> + 38.050|date: 2010/08/04> + 38.200|date: 2010/08/05> + 37.980|date: 2010/08/06> + 38.550|date: 2010/08/09> + 37.950|date: 2010/08/10> + 37.000|date: 2010/08/11> + 36.900|date: 2010/08/12> + 37.050|date: 2010/08/13> + 36.880|date: 2010/08/16> + 37.490|date: 2010/08/17> + 36.540|date: 2010/08/19> + 36.290|date: 2010/08/20> volume |ticker: L> => 23615.000|date: 2009/08/21> + 20621.000|date: 2009/08/24> + 27571.000|date: 2009/08/25> + 20898.000|date: 2009/08/26> + 15406.000|date: 2009/08/27> + 14666.000|date: 2009/08/28> + 14916.000|date: 2009/08/31> + 29773.000|date: 2009/09/01> + 27323.000|date: 2009/09/02> + 19379.000|date: 2009/09/03> + 18304.000|date: 2009/09/04> + 17394.000|date: 2009/09/09> + 21340.000|date: 2009/09/10> + 17960.000|date: 2009/09/11> + 16238.000|date: 2009/09/14> + 18188.000|date: 2009/09/15> + 23133.000|date: 2009/09/16> + 29182.000|date: 2009/09/17> + 31743.000|date: 2009/09/18> + 27765.000|date: 2009/09/21> + 23393.000|date: 2009/09/22> + 28518.000|date: 2009/09/23> + 28790.000|date: 2009/09/24> + 18103.000|date: 2009/09/25> + 15536.000|date: 2009/09/28> + 18421.000|date: 2009/09/29> + 23980.000|date: 2009/09/30> + 32445.000|date: 2009/10/01> + 22737.000|date: 2009/10/02> + 20192.000|date: 2009/10/05> + 16480.000|date: 2009/10/06> + 13996.000|date: 2009/10/07> + 19983.000|date: 2009/10/08> + 16091.000|date: 2009/10/09> + 12395.000|date: 2009/10/12> + 14453.000|date: 2009/10/13> + 17792.000|date: 2009/10/14> + 21314.000|date: 2009/10/15> + 20269.000|date: 2009/10/16> + 9468.000|date: 2009/10/19> + 11787.000|date: 2009/10/20> + 15648.000|date: 2009/10/21> + 21588.000|date: 2009/10/22> + 21428.000|date: 2009/10/23> + 21347.000|date: 2009/10/26> + 23861.000|date: 2009/10/27> + 29183.000|date: 2009/10/28> + 21441.000|date: 2009/11/05> + 13032.000|date: 2009/11/06> + 17308.000|date: 2009/11/09> + 16324.000|date: 2009/11/10> + 14001.000|date: 2009/11/11> + 23855.000|date: 2009/11/12> + 19658.000|date: 2009/11/13> + 18310.000|date: 2009/11/16> + 15273.000|date: 2009/11/17> + 18138.000|date: 2009/11/18> + 23215.000|date: 2009/11/19> + 19545.000|date: 2009/11/20> + 14365.000|date: 2009/11/23> + 19776.000|date: 2009/11/24> + 9976.000|date: 2009/11/25> + 11714.000|date: 2009/11/27> + 23386.000|date: 2009/11/30> + 15304.000|date: 2009/12/01> + 13727.000|date: 2009/12/02> + 17919.000|date: 2009/12/03> + 26786.000|date: 2009/12/04> + 17681.000|date: 2009/12/07> + 22054.000|date: 2009/12/08> + 16385.000|date: 2009/12/09> + 13030.000|date: 2009/12/10> + 15077.000|date: 2009/12/11> + 19645.000|date: 2009/12/14> + 18661.000|date: 2009/12/15> + 20581.000|date: 2009/12/16> + 16060.000|date: 2009/12/17> + 31158.000|date: 2009/12/18> + 19473.000|date: 2009/12/21> + 14238.000|date: 2009/12/22> + 11712.000|date: 2009/12/23> + 5897.000|date: 2009/12/24> + 8244.000|date: 2009/12/28> + 9962.000|date: 2009/12/29> + 7507.000|date: 2009/12/30> + 9387.000|date: 2009/12/31> + 22108.000|date: 2010/01/04> + 19755.000|date: 2010/01/05> + 13242.000|date: 2010/01/06> + 19793.000|date: 2010/01/07> + 11593.000|date: 2010/01/08> + 13905.000|date: 2010/01/11> + 15653.000|date: 2010/01/12> + 15660.000|date: 2010/01/13> + 12795.000|date: 2010/01/14> + 16785.000|date: 2010/01/15> + 20782.000|date: 2010/01/19> + 20158.000|date: 2010/01/20> + 25034.000|date: 2010/01/21> + 28843.000|date: 2010/01/22> + 17548.000|date: 2010/01/25> + 18086.000|date: 2010/01/26> + 23654.000|date: 2010/01/27> + 17550.000|date: 2010/01/28> + 25947.000|date: 2010/01/29> + 17400.000|date: 2010/02/01> + 16257.000|date: 2010/02/02> + 9824.000|date: 2010/02/03> + 29791.000|date: 2010/02/04> + 30974.000|date: 2010/02/05> + 25130.000|date: 2010/02/08> + 20608.000|date: 2010/02/09> + 21855.000|date: 2010/02/10> + 20993.000|date: 2010/02/11> + 32471.000|date: 2010/02/12> + 21517.000|date: 2010/02/16> + 15239.000|date: 2010/02/17> + 12919.000|date: 2010/02/18> + 14238.000|date: 2010/02/19> + 11606.000|date: 2010/02/22> + 20032.000|date: 2010/02/23> + 17559.000|date: 2010/02/24> + 18713.000|date: 2010/02/25> + 19613.000|date: 2010/02/26> + 16006.000|date: 2010/03/01> + 12600.000|date: 2010/03/02> + 15629.000|date: 2010/03/03> + 23479.000|date: 2010/03/04> + 22782.000|date: 2010/03/05> + 15107.000|date: 2010/03/08> + 16452.000|date: 2010/03/09> + 26006.000|date: 2010/03/10> + 13666.000|date: 2010/03/11> + 17655.000|date: 2010/03/12> + 21104.000|date: 2010/03/15> + 16068.000|date: 2010/03/16> + 21637.000|date: 2010/03/17> + 22995.000|date: 2010/03/18> + 33689.000|date: 2010/03/19> + 16761.000|date: 2010/03/22> + 12507.000|date: 2010/03/23> + 16361.000|date: 2010/03/24> + 16384.000|date: 2010/03/25> + 20755.000|date: 2010/03/26> + 21949.000|date: 2010/03/29> + 17297.000|date: 2010/03/30> + 29894.000|date: 2010/03/31> + 19042.000|date: 2010/04/01> + 18064.000|date: 2010/04/05> + 15209.000|date: 2010/04/06> + 22367.000|date: 2010/04/07> + 18485.000|date: 2010/04/08> + 20326.000|date: 2010/04/09> + 10865.000|date: 2010/04/12> + 13230.000|date: 2010/04/13> + 16786.000|date: 2010/04/14> + 13404.000|date: 2010/04/15> + 35199.000|date: 2010/04/16> + 19794.000|date: 2010/04/19> + 13050.000|date: 2010/04/20> + 17383.000|date: 2010/04/21> + 26546.000|date: 2010/04/22> + 19028.000|date: 2010/04/23> + 23082.000|date: 2010/04/26> + 31840.000|date: 2010/04/27> + 44625.000|date: 2010/04/28> + 26163.000|date: 2010/04/29> + 27634.000|date: 2010/04/30> + 26747.000|date: 2010/05/03> + 31075.000|date: 2010/05/04> + 26449.000|date: 2010/05/05> + 60276.000|date: 2010/05/06> + 58228.000|date: 2010/05/07> + 41262.000|date: 2010/05/10> + 26451.000|date: 2010/05/11> + 20607.000|date: 2010/05/12> + 19441.000|date: 2010/05/13> + 33385.000|date: 2010/05/14> + 42560.000|date: 2010/05/17> + 39965.000|date: 2010/05/18> + 32990.000|date: 2010/05/19> + 52977.000|date: 2010/05/20> + 52090.000|date: 2010/05/21> + 27752.000|date: 2010/05/24> + 42142.000|date: 2010/05/25> + 47530.000|date: 2010/05/26> + 34970.000|date: 2010/05/27> + 44435.000|date: 2010/05/28> + 53204.000|date: 2010/06/01> + 38656.000|date: 2010/06/02> + 30265.000|date: 2010/06/03> + 44598.000|date: 2010/06/04> + 44372.000|date: 2010/06/07> + 58501.000|date: 2010/06/08> + 38158.000|date: 2010/06/09> + 29537.000|date: 2010/06/10> + 27331.000|date: 2010/06/11> + 36577.000|date: 2010/06/14> + 23094.000|date: 2010/06/15> + 27278.000|date: 2010/06/16> + 26524.000|date: 2010/06/17> + 21495.000|date: 2010/06/18> + 16797.000|date: 2010/06/21> + 46460.000|date: 2010/06/22> + 30479.000|date: 2010/06/23> + 38235.000|date: 2010/06/24> + 43249.000|date: 2010/06/25> + 26566.000|date: 2010/06/28> + 64898.000|date: 2010/06/29> + 52972.000|date: 2010/06/30> + 66120.000|date: 2010/07/01> + 47885.000|date: 2010/07/02> + 49111.000|date: 2010/07/06> + 43550.000|date: 2010/07/07> + 25551.000|date: 2010/07/08> + 20541.000|date: 2010/07/09> + 32597.000|date: 2010/07/12> + 25731.000|date: 2010/07/13> + 23683.000|date: 2010/07/14> + 26872.000|date: 2010/07/15> + 37753.000|date: 2010/07/16> + 23767.000|date: 2010/07/19> + 29333.000|date: 2010/07/20> + 34301.000|date: 2010/07/21> + 31992.000|date: 2010/07/22> + 22630.000|date: 2010/07/23> + 26046.000|date: 2010/07/26> + 25228.000|date: 2010/07/27> + 22018.000|date: 2010/07/28> + 29195.000|date: 2010/07/29> + 24514.000|date: 2010/07/30> + 35633.000|date: 2010/08/02> + 23892.000|date: 2010/08/03> + 25646.000|date: 2010/08/04> + 19614.000|date: 2010/08/05> + 22245.000|date: 2010/08/06> + 15663.000|date: 2010/08/09> + 30109.000|date: 2010/08/10> + 25484.000|date: 2010/08/11> + 21003.000|date: 2010/08/12> + 16168.000|date: 2010/08/13> + 16572.000|date: 2010/08/16> + 19313.000|date: 2010/08/17> + 26108.000|date: 2010/08/19> + 20881.000|date: 2010/08/20> open |ticker: LEG> => 18.470|date: 2009/08/21> + 18.960|date: 2009/08/24> + 18.810|date: 2009/08/25> + 18.890|date: 2009/08/26> + 18.840|date: 2009/08/27> + 18.910|date: 2009/08/28> + 18.440|date: 2009/08/31> + 18.190|date: 2009/09/01> + 18.100|date: 2009/09/02> + 18.510|date: 2009/09/03> + 18.270|date: 2009/09/04> + 18.590|date: 2009/09/09> + 18.800|date: 2009/09/10> + 18.880|date: 2009/09/11> + 18.580|date: 2009/09/14> + 18.720|date: 2009/09/15> + 18.510|date: 2009/09/16> + 18.770|date: 2009/09/17> + 18.780|date: 2009/09/18> + 19.470|date: 2009/09/21> + 19.760|date: 2009/09/22> + 19.980|date: 2009/09/23> + 19.790|date: 2009/09/24> + 18.830|date: 2009/09/25> + 18.900|date: 2009/09/28> + 19.410|date: 2009/09/29> + 19.540|date: 2009/09/30> + 19.190|date: 2009/10/01> + 18.280|date: 2009/10/02> + 18.260|date: 2009/10/05> + 18.510|date: 2009/10/06> + 18.720|date: 2009/10/07> + 18.560|date: 2009/10/08> + 18.750|date: 2009/10/09> + 19.050|date: 2009/10/12> + 19.080|date: 2009/10/13> + 19.630|date: 2009/10/14> + 19.620|date: 2009/10/15> + 19.600|date: 2009/10/16> + 19.820|date: 2009/10/19> + 19.930|date: 2009/10/20> + 19.290|date: 2009/10/21> + 19.210|date: 2009/10/22> + 20.240|date: 2009/10/23> + 20.730|date: 2009/10/26> + 20.770|date: 2009/10/27> + 20.600|date: 2009/10/28> + 19.420|date: 2009/11/05> + 19.500|date: 2009/11/06> + 19.540|date: 2009/11/09> + 19.520|date: 2009/11/10> + 20.020|date: 2009/11/11> + 19.830|date: 2009/11/12> + 19.690|date: 2009/11/13> + 20.020|date: 2009/11/16> + 20.250|date: 2009/11/17> + 19.990|date: 2009/11/18> + 19.980|date: 2009/11/19> + 19.500|date: 2009/11/20> + 19.680|date: 2009/11/23> + 19.750|date: 2009/11/24> + 19.890|date: 2009/11/25> + 19.520|date: 2009/11/27> + 19.650|date: 2009/11/30> + 19.670|date: 2009/12/01> + 20.050|date: 2009/12/02> + 20.020|date: 2009/12/03> + 19.910|date: 2009/12/04> + 20.070|date: 2009/12/07> + 19.830|date: 2009/12/08> + 19.780|date: 2009/12/09> + 20.100|date: 2009/12/10> + 19.880|date: 2009/12/11> + 20.490|date: 2009/12/14> + 20.050|date: 2009/12/15> + 19.950|date: 2009/12/16> + 20.000|date: 2009/12/17> + 20.090|date: 2009/12/18> + 20.010|date: 2009/12/21> + 20.250|date: 2009/12/22> + 20.570|date: 2009/12/23> + 20.430|date: 2009/12/24> + 20.560|date: 2009/12/28> + 20.530|date: 2009/12/29> + 20.500|date: 2009/12/30> + 20.450|date: 2009/12/31> + 20.500|date: 2010/01/04> + 20.520|date: 2010/01/05> + 20.240|date: 2010/01/06> + 20.710|date: 2010/01/07> + 21.050|date: 2010/01/08> + 21.300|date: 2010/01/11> + 20.910|date: 2010/01/12> + 20.400|date: 2010/01/13> + 20.610|date: 2010/01/14> + 20.720|date: 2010/01/15> + 20.910|date: 2010/01/19> + 21.080|date: 2010/01/20> + 20.870|date: 2010/01/21> + 20.250|date: 2010/01/22> + 20.260|date: 2010/01/25> + 20.100|date: 2010/01/26> + 20.010|date: 2010/01/27> + 20.140|date: 2010/01/28> + 19.710|date: 2010/01/29> + 18.480|date: 2010/02/01> + 18.900|date: 2010/02/02> + 19.290|date: 2010/02/03> + 19.070|date: 2010/02/04> + 18.630|date: 2010/02/05> + 18.450|date: 2010/02/08> + 18.590|date: 2010/02/09> + 18.570|date: 2010/02/10> + 18.500|date: 2010/02/11> + 18.690|date: 2010/02/12> + 18.930|date: 2010/02/16> + 19.500|date: 2010/02/17> + 19.430|date: 2010/02/18> + 19.580|date: 2010/02/19> + 19.470|date: 2010/02/22> + 19.430|date: 2010/02/23> + 19.300|date: 2010/02/24> + 18.960|date: 2010/02/25> + 18.870|date: 2010/02/26> + 19.050|date: 2010/03/01> + 19.430|date: 2010/03/02> + 19.660|date: 2010/03/03> + 19.980|date: 2010/03/04> + 20.410|date: 2010/03/05> + 20.670|date: 2010/03/08> + 20.800|date: 2010/03/09> + 21.100|date: 2010/03/10> + 21.140|date: 2010/03/11> + 21.310|date: 2010/03/12> + 21.330|date: 2010/03/15> + 21.140|date: 2010/03/16> + 21.470|date: 2010/03/17> + 21.480|date: 2010/03/18> + 21.780|date: 2010/03/19> + 21.290|date: 2010/03/22> + 21.600|date: 2010/03/23> + 21.670|date: 2010/03/24> + 21.690|date: 2010/03/25> + 21.710|date: 2010/03/26> + 21.740|date: 2010/03/29> + 21.520|date: 2010/03/30> + 21.760|date: 2010/03/31> + 21.750|date: 2010/04/01> + 21.800|date: 2010/04/05> + 21.610|date: 2010/04/06> + 21.660|date: 2010/04/07> + 21.400|date: 2010/04/08> + 21.590|date: 2010/04/09> + 21.960|date: 2010/04/12> + 21.820|date: 2010/04/13> + 21.940|date: 2010/04/14> + 22.150|date: 2010/04/15> + 22.130|date: 2010/04/16> + 21.960|date: 2010/04/19> + 22.290|date: 2010/04/20> + 22.710|date: 2010/04/21> + 23.590|date: 2010/04/22> + 23.800|date: 2010/04/23> + 24.050|date: 2010/04/26> + 24.070|date: 2010/04/27> + 23.920|date: 2010/04/28> + 24.550|date: 2010/04/29> + 24.830|date: 2010/04/30> + 24.690|date: 2010/05/03> + 24.690|date: 2010/05/04> + 24.070|date: 2010/05/05> + 23.790|date: 2010/05/06> + 22.840|date: 2010/05/07> + 23.140|date: 2010/05/10> + 23.540|date: 2010/05/11> + 24.160|date: 2010/05/12> + 24.530|date: 2010/05/13> + 24.050|date: 2010/05/14> + 24.200|date: 2010/05/17> + 24.410|date: 2010/05/18> + 23.750|date: 2010/05/19> + 23.040|date: 2010/05/20> + 22.160|date: 2010/05/21> + 22.570|date: 2010/05/24> + 21.820|date: 2010/05/25> + 22.730|date: 2010/05/26> + 22.870|date: 2010/05/27> + 23.530|date: 2010/05/28> + 23.020|date: 2010/06/01> + 23.110|date: 2010/06/02> + 23.590|date: 2010/06/03> + 22.830|date: 2010/06/04> + 22.360|date: 2010/06/07> + 21.740|date: 2010/06/08> + 22.050|date: 2010/06/09> + 22.410|date: 2010/06/10> + 22.390|date: 2010/06/11> + 22.910|date: 2010/06/14> + 23.020|date: 2010/06/15> + 23.140|date: 2010/06/16> + 23.210|date: 2010/06/17> + 22.690|date: 2010/06/18> + 22.800|date: 2010/06/21> + 22.530|date: 2010/06/22> + 21.860|date: 2010/06/23> + 21.580|date: 2010/06/24> + 21.130|date: 2010/06/25> + 21.600|date: 2010/06/28> + 20.940|date: 2010/06/29> + 20.410|date: 2010/06/30> + 19.930|date: 2010/07/01> + 19.780|date: 2010/07/02> + 19.690|date: 2010/07/06> + 19.330|date: 2010/07/07> + 20.420|date: 2010/07/08> + 20.440|date: 2010/07/09> + 20.610|date: 2010/07/12> + 20.640|date: 2010/07/13> + 20.870|date: 2010/07/14> + 20.720|date: 2010/07/15> + 20.530|date: 2010/07/16> + 20.070|date: 2010/07/19> + 19.880|date: 2010/07/20> + 20.610|date: 2010/07/21> + 20.890|date: 2010/07/22> + 20.100|date: 2010/07/23> + 21.520|date: 2010/07/26> + 22.160|date: 2010/07/27> + 21.430|date: 2010/07/28> + 20.990|date: 2010/07/29> + 20.630|date: 2010/07/30> + 21.220|date: 2010/08/02> + 21.160|date: 2010/08/03> + 20.980|date: 2010/08/04> + 21.120|date: 2010/08/05> + 20.910|date: 2010/08/06> + 21.220|date: 2010/08/09> + 21.190|date: 2010/08/10> + 20.550|date: 2010/08/11> + 19.900|date: 2010/08/12> + 19.840|date: 2010/08/13> + 19.530|date: 2010/08/16> + 19.900|date: 2010/08/17> + 20.120|date: 2010/08/19> + 19.520|date: 2010/08/20> high |ticker: LEG> => 18.970|date: 2009/08/21> + 19.000|date: 2009/08/24> + 19.190|date: 2009/08/25> + 19.350|date: 2009/08/26> + 18.950|date: 2009/08/27> + 18.960|date: 2009/08/28> + 18.520|date: 2009/08/31> + 18.600|date: 2009/09/01> + 18.600|date: 2009/09/02> + 18.590|date: 2009/09/03> + 18.500|date: 2009/09/04> + 18.830|date: 2009/09/09> + 19.000|date: 2009/09/10> + 18.970|date: 2009/09/11> + 18.810|date: 2009/09/14> + 18.730|date: 2009/09/15> + 18.770|date: 2009/09/16> + 18.910|date: 2009/09/17> + 19.650|date: 2009/09/18> + 19.920|date: 2009/09/21> + 19.980|date: 2009/09/22> + 19.980|date: 2009/09/23> + 19.790|date: 2009/09/24> + 19.070|date: 2009/09/25> + 19.400|date: 2009/09/28> + 19.660|date: 2009/09/29> + 19.650|date: 2009/09/30> + 19.300|date: 2009/10/01> + 18.450|date: 2009/10/02> + 18.620|date: 2009/10/05> + 18.770|date: 2009/10/06> + 18.720|date: 2009/10/07> + 19.070|date: 2009/10/08> + 18.950|date: 2009/10/09> + 19.220|date: 2009/10/12> + 19.490|date: 2009/10/13> + 19.870|date: 2009/10/14> + 20.040|date: 2009/10/15> + 19.900|date: 2009/10/16> + 20.030|date: 2009/10/19> + 19.940|date: 2009/10/20> + 19.880|date: 2009/10/21> + 20.170|date: 2009/10/22> + 21.280|date: 2009/10/23> + 21.440|date: 2009/10/26> + 21.070|date: 2009/10/27> + 20.600|date: 2009/10/28> + 19.710|date: 2009/11/05> + 19.730|date: 2009/11/06> + 19.740|date: 2009/11/09> + 19.900|date: 2009/11/10> + 20.130|date: 2009/11/11> + 20.050|date: 2009/11/12> + 19.930|date: 2009/11/13> + 20.171|date: 2009/11/16> + 20.250|date: 2009/11/17> + 20.190|date: 2009/11/18> + 19.980|date: 2009/11/19> + 19.630|date: 2009/11/20> + 19.980|date: 2009/11/23> + 19.830|date: 2009/11/24> + 20.010|date: 2009/11/25> + 19.715|date: 2009/11/27> + 19.650|date: 2009/11/30> + 20.050|date: 2009/12/01> + 20.160|date: 2009/12/02> + 20.180|date: 2009/12/03> + 20.150|date: 2009/12/04> + 20.160|date: 2009/12/07> + 19.940|date: 2009/12/08> + 20.010|date: 2009/12/09> + 20.180|date: 2009/12/10> + 20.320|date: 2009/12/11> + 20.490|date: 2009/12/14> + 20.050|date: 2009/12/15> + 20.270|date: 2009/12/16> + 20.190|date: 2009/12/17> + 20.170|date: 2009/12/18> + 20.150|date: 2009/12/21> + 20.490|date: 2009/12/22> + 20.570|date: 2009/12/23> + 20.490|date: 2009/12/24> + 20.560|date: 2009/12/28> + 20.640|date: 2009/12/29> + 20.830|date: 2009/12/30> + 20.880|date: 2009/12/31> + 20.740|date: 2010/01/04> + 20.550|date: 2010/01/05> + 20.540|date: 2010/01/06> + 21.200|date: 2010/01/07> + 21.360|date: 2010/01/08> + 21.300|date: 2010/01/11> + 20.910|date: 2010/01/12> + 20.780|date: 2010/01/13> + 20.940|date: 2010/01/14> + 21.070|date: 2010/01/15> + 21.265|date: 2010/01/19> + 21.100|date: 2010/01/20> + 21.000|date: 2010/01/21> + 20.530|date: 2010/01/22> + 20.310|date: 2010/01/25> + 20.460|date: 2010/01/26> + 20.220|date: 2010/01/27> + 20.230|date: 2010/01/28> + 19.810|date: 2010/01/29> + 19.010|date: 2010/02/01> + 19.450|date: 2010/02/02> + 19.420|date: 2010/02/03> + 19.175|date: 2010/02/04> + 18.650|date: 2010/02/05> + 18.680|date: 2010/02/08> + 18.810|date: 2010/02/09> + 18.740|date: 2010/02/10> + 18.750|date: 2010/02/11> + 18.790|date: 2010/02/12> + 19.400|date: 2010/02/16> + 19.550|date: 2010/02/17> + 19.610|date: 2010/02/18> + 19.590|date: 2010/02/19> + 19.560|date: 2010/02/22> + 19.500|date: 2010/02/23> + 19.330|date: 2010/02/24> + 18.960|date: 2010/02/25> + 18.980|date: 2010/02/26> + 19.460|date: 2010/03/01> + 19.740|date: 2010/03/02> + 20.095|date: 2010/03/03> + 20.270|date: 2010/03/04> + 20.620|date: 2010/03/05> + 20.920|date: 2010/03/08> + 21.170|date: 2010/03/09> + 21.645|date: 2010/03/10> + 21.260|date: 2010/03/11> + 21.340|date: 2010/03/12> + 21.360|date: 2010/03/15> + 21.410|date: 2010/03/16> + 21.780|date: 2010/03/17> + 21.740|date: 2010/03/18> + 21.890|date: 2010/03/19> + 21.560|date: 2010/03/22> + 21.820|date: 2010/03/23> + 21.770|date: 2010/03/24> + 21.990|date: 2010/03/25> + 21.880|date: 2010/03/26> + 21.800|date: 2010/03/29> + 21.870|date: 2010/03/30> + 21.930|date: 2010/03/31> + 21.900|date: 2010/04/01> + 21.820|date: 2010/04/05> + 21.800|date: 2010/04/06> + 21.750|date: 2010/04/07> + 21.730|date: 2010/04/08> + 21.930|date: 2010/04/09> + 21.990|date: 2010/04/12> + 21.930|date: 2010/04/13> + 22.150|date: 2010/04/14> + 22.350|date: 2010/04/15> + 22.350|date: 2010/04/16> + 22.320|date: 2010/04/19> + 22.690|date: 2010/04/20> + 23.220|date: 2010/04/21> + 24.100|date: 2010/04/22> + 24.090|date: 2010/04/23> + 24.290|date: 2010/04/26> + 24.510|date: 2010/04/27> + 24.520|date: 2010/04/28> + 24.870|date: 2010/04/29> + 25.150|date: 2010/04/30> + 25.080|date: 2010/05/03> + 24.690|date: 2010/05/04> + 24.260|date: 2010/05/05> + 24.150|date: 2010/05/06> + 23.190|date: 2010/05/07> + 23.940|date: 2010/05/10> + 24.420|date: 2010/05/11> + 24.740|date: 2010/05/12> + 24.800|date: 2010/05/13> + 24.200|date: 2010/05/14> + 24.240|date: 2010/05/17> + 24.550|date: 2010/05/18> + 24.060|date: 2010/05/19> + 23.100|date: 2010/05/20> + 22.940|date: 2010/05/21> + 22.890|date: 2010/05/24> + 22.550|date: 2010/05/25> + 23.240|date: 2010/05/26> + 23.540|date: 2010/05/27> + 23.630|date: 2010/05/28> + 23.380|date: 2010/06/01> + 23.470|date: 2010/06/02> + 23.720|date: 2010/06/03> + 23.110|date: 2010/06/04> + 22.465|date: 2010/06/07> + 21.980|date: 2010/06/08> + 22.570|date: 2010/06/09> + 23.030|date: 2010/06/10> + 22.770|date: 2010/06/11> + 23.200|date: 2010/06/14> + 23.320|date: 2010/06/15> + 23.270|date: 2010/06/16> + 23.210|date: 2010/06/17> + 22.740|date: 2010/06/18> + 22.850|date: 2010/06/21> + 22.780|date: 2010/06/22> + 21.960|date: 2010/06/23> + 21.700|date: 2010/06/24> + 21.570|date: 2010/06/25> + 21.670|date: 2010/06/28> + 21.040|date: 2010/06/29> + 20.620|date: 2010/06/30> + 20.150|date: 2010/07/01> + 19.950|date: 2010/07/02> + 19.940|date: 2010/07/06> + 20.320|date: 2010/07/07> + 20.550|date: 2010/07/08> + 20.690|date: 2010/07/09> + 20.730|date: 2010/07/12> + 21.010|date: 2010/07/13> + 20.880|date: 2010/07/14> + 20.780|date: 2010/07/15> + 20.550|date: 2010/07/16> + 20.270|date: 2010/07/19> + 20.530|date: 2010/07/20> + 20.895|date: 2010/07/21> + 21.430|date: 2010/07/22> + 21.410|date: 2010/07/23> + 22.180|date: 2010/07/26> + 22.160|date: 2010/07/27> + 21.490|date: 2010/07/28> + 21.080|date: 2010/07/29> + 20.910|date: 2010/07/30> + 21.410|date: 2010/08/02> + 21.220|date: 2010/08/03> + 21.305|date: 2010/08/04> + 21.190|date: 2010/08/05> + 21.310|date: 2010/08/06> + 21.500|date: 2010/08/09> + 21.240|date: 2010/08/10> + 20.550|date: 2010/08/11> + 20.060|date: 2010/08/12> + 20.069|date: 2010/08/13> + 19.820|date: 2010/08/16> + 20.400|date: 2010/08/17> + 20.190|date: 2010/08/19> + 19.680|date: 2010/08/20> low |ticker: LEG> => 18.460|date: 2009/08/21> + 18.580|date: 2009/08/24> + 18.810|date: 2009/08/25> + 18.710|date: 2009/08/26> + 18.320|date: 2009/08/27> + 18.355|date: 2009/08/28> + 18.200|date: 2009/08/31> + 18.170|date: 2009/09/01> + 18.100|date: 2009/09/02> + 17.990|date: 2009/09/03> + 18.000|date: 2009/09/04> + 18.450|date: 2009/09/09> + 18.550|date: 2009/09/10> + 18.540|date: 2009/09/11> + 18.340|date: 2009/09/14> + 18.310|date: 2009/09/15> + 18.360|date: 2009/09/16> + 18.450|date: 2009/09/17> + 18.580|date: 2009/09/18> + 19.290|date: 2009/09/21> + 19.750|date: 2009/09/22> + 19.630|date: 2009/09/23> + 18.950|date: 2009/09/24> + 18.710|date: 2009/09/25> + 18.780|date: 2009/09/28> + 19.360|date: 2009/09/29> + 19.070|date: 2009/09/30> + 18.360|date: 2009/10/01> + 18.060|date: 2009/10/02> + 18.240|date: 2009/10/05> + 18.420|date: 2009/10/06> + 18.460|date: 2009/10/07> + 18.540|date: 2009/10/08> + 18.580|date: 2009/10/09> + 18.900|date: 2009/10/12> + 19.040|date: 2009/10/13> + 19.480|date: 2009/10/14> + 19.590|date: 2009/10/15> + 19.510|date: 2009/10/16> + 19.650|date: 2009/10/19> + 19.240|date: 2009/10/20> + 19.260|date: 2009/10/21> + 19.000|date: 2009/10/22> + 20.120|date: 2009/10/23> + 20.730|date: 2009/10/26> + 20.570|date: 2009/10/27> + 19.450|date: 2009/10/28> + 19.360|date: 2009/11/05> + 19.230|date: 2009/11/06> + 19.510|date: 2009/11/09> + 19.500|date: 2009/11/10> + 19.805|date: 2009/11/11> + 19.560|date: 2009/11/12> + 19.430|date: 2009/11/13> + 19.930|date: 2009/11/16> + 19.910|date: 2009/11/17> + 19.940|date: 2009/11/18> + 19.520|date: 2009/11/19> + 19.415|date: 2009/11/20> + 19.630|date: 2009/11/23> + 19.490|date: 2009/11/24> + 19.750|date: 2009/11/25> + 19.340|date: 2009/11/27> + 19.150|date: 2009/11/30> + 19.550|date: 2009/12/01> + 19.930|date: 2009/12/02> + 19.680|date: 2009/12/03> + 19.720|date: 2009/12/04> + 19.850|date: 2009/12/07> + 19.590|date: 2009/12/08> + 19.700|date: 2009/12/09> + 19.770|date: 2009/12/10> + 19.590|date: 2009/12/11> + 19.940|date: 2009/12/14> + 19.720|date: 2009/12/15> + 19.880|date: 2009/12/16> + 19.940|date: 2009/12/17> + 19.640|date: 2009/12/18> + 19.850|date: 2009/12/21> + 20.100|date: 2009/12/22> + 20.200|date: 2009/12/23> + 20.330|date: 2009/12/24> + 20.350|date: 2009/12/28> + 20.430|date: 2009/12/29> + 20.470|date: 2009/12/30> + 20.400|date: 2009/12/31> + 20.390|date: 2010/01/04> + 19.710|date: 2010/01/05> + 20.240|date: 2010/01/06> + 20.610|date: 2010/01/07> + 20.970|date: 2010/01/08> + 21.020|date: 2010/01/11> + 20.390|date: 2010/01/12> + 20.260|date: 2010/01/13> + 20.600|date: 2010/01/14> + 20.600|date: 2010/01/15> + 20.910|date: 2010/01/19> + 20.860|date: 2010/01/20> + 20.250|date: 2010/01/21> + 20.020|date: 2010/01/22> + 20.050|date: 2010/01/25> + 20.050|date: 2010/01/26> + 19.780|date: 2010/01/27> + 19.760|date: 2010/01/28> + 18.257|date: 2010/01/29> + 18.400|date: 2010/02/01> + 18.750|date: 2010/02/02> + 19.030|date: 2010/02/03> + 18.630|date: 2010/02/04> + 17.890|date: 2010/02/05> + 18.240|date: 2010/02/08> + 18.380|date: 2010/02/09> + 18.290|date: 2010/02/10> + 18.320|date: 2010/02/11> + 18.480|date: 2010/02/12> + 18.830|date: 2010/02/16> + 19.230|date: 2010/02/17> + 19.260|date: 2010/02/18> + 19.390|date: 2010/02/19> + 19.350|date: 2010/02/22> + 18.990|date: 2010/02/23> + 18.930|date: 2010/02/24> + 18.670|date: 2010/02/25> + 18.650|date: 2010/02/26> + 18.950|date: 2010/03/01> + 19.390|date: 2010/03/02> + 19.590|date: 2010/03/03> + 19.720|date: 2010/03/04> + 20.250|date: 2010/03/05> + 20.540|date: 2010/03/08> + 20.750|date: 2010/03/09> + 20.880|date: 2010/03/10> + 20.950|date: 2010/03/11> + 20.990|date: 2010/03/12> + 20.990|date: 2010/03/15> + 21.000|date: 2010/03/16> + 21.470|date: 2010/03/17> + 21.480|date: 2010/03/18> + 21.370|date: 2010/03/19> + 21.010|date: 2010/03/22> + 21.370|date: 2010/03/23> + 21.380|date: 2010/03/24> + 21.580|date: 2010/03/25> + 21.530|date: 2010/03/26> + 21.470|date: 2010/03/29> + 21.500|date: 2010/03/30> + 21.600|date: 2010/03/31> + 21.510|date: 2010/04/01> + 21.700|date: 2010/04/05> + 21.480|date: 2010/04/06> + 21.400|date: 2010/04/07> + 21.270|date: 2010/04/08> + 21.510|date: 2010/04/09> + 21.730|date: 2010/04/12> + 21.730|date: 2010/04/13> + 21.710|date: 2010/04/14> + 21.970|date: 2010/04/15> + 21.780|date: 2010/04/16> + 21.800|date: 2010/04/19> + 22.290|date: 2010/04/20> + 22.680|date: 2010/04/21> + 23.500|date: 2010/04/22> + 23.610|date: 2010/04/23> + 23.960|date: 2010/04/26> + 23.680|date: 2010/04/27> + 23.720|date: 2010/04/28> + 24.460|date: 2010/04/29> + 24.530|date: 2010/04/30> + 24.680|date: 2010/05/03> + 24.200|date: 2010/05/04> + 23.580|date: 2010/05/05> + 21.300|date: 2010/05/06> + 22.060|date: 2010/05/07> + 22.930|date: 2010/05/10> + 23.540|date: 2010/05/11> + 24.140|date: 2010/05/12> + 24.240|date: 2010/05/13> + 23.750|date: 2010/05/14> + 23.420|date: 2010/05/17> + 23.790|date: 2010/05/18> + 23.150|date: 2010/05/19> + 22.510|date: 2010/05/20> + 22.000|date: 2010/05/21> + 22.410|date: 2010/05/24> + 21.580|date: 2010/05/25> + 22.410|date: 2010/05/26> + 22.830|date: 2010/05/27> + 23.030|date: 2010/05/28> + 22.850|date: 2010/06/01> + 23.000|date: 2010/06/02> + 23.200|date: 2010/06/03> + 22.240|date: 2010/06/04> + 21.590|date: 2010/06/07> + 21.270|date: 2010/06/08> + 21.910|date: 2010/06/09> + 22.340|date: 2010/06/10> + 22.200|date: 2010/06/11> + 22.750|date: 2010/06/14> + 22.710|date: 2010/06/15> + 22.820|date: 2010/06/16> + 22.290|date: 2010/06/17> + 22.450|date: 2010/06/18> + 22.370|date: 2010/06/21> + 21.920|date: 2010/06/22> + 21.250|date: 2010/06/23> + 21.025|date: 2010/06/24> + 20.890|date: 2010/06/25> + 21.190|date: 2010/06/28> + 20.290|date: 2010/06/29> + 19.990|date: 2010/06/30> + 19.067|date: 2010/07/01> + 19.330|date: 2010/07/02> + 19.110|date: 2010/07/06> + 19.330|date: 2010/07/07> + 20.170|date: 2010/07/08> + 20.350|date: 2010/07/09> + 20.280|date: 2010/07/12> + 20.605|date: 2010/07/13> + 20.530|date: 2010/07/14> + 20.275|date: 2010/07/15> + 19.880|date: 2010/07/16> + 19.780|date: 2010/07/19> + 19.790|date: 2010/07/20> + 20.290|date: 2010/07/21> + 20.740|date: 2010/07/22> + 20.100|date: 2010/07/23> + 21.430|date: 2010/07/26> + 21.380|date: 2010/07/27> + 20.727|date: 2010/07/28> + 20.550|date: 2010/07/29> + 20.400|date: 2010/07/30> + 21.020|date: 2010/08/02> + 20.790|date: 2010/08/03> + 20.920|date: 2010/08/04> + 20.960|date: 2010/08/05> + 20.820|date: 2010/08/06> + 21.190|date: 2010/08/09> + 20.770|date: 2010/08/10> + 20.100|date: 2010/08/11> + 19.768|date: 2010/08/12> + 19.660|date: 2010/08/13> + 19.280|date: 2010/08/16> + 19.710|date: 2010/08/17> + 19.460|date: 2010/08/19> + 19.300|date: 2010/08/20> close |ticker: LEG> => 18.880|date: 2009/08/21> + 18.700|date: 2009/08/24> + 18.890|date: 2009/08/25> + 18.890|date: 2009/08/26> + 18.680|date: 2009/08/27> + 18.540|date: 2009/08/28> + 18.250|date: 2009/08/31> + 18.250|date: 2009/09/01> + 18.420|date: 2009/09/02> + 18.140|date: 2009/09/03> + 18.490|date: 2009/09/04> + 18.770|date: 2009/09/09> + 18.990|date: 2009/09/10> + 18.640|date: 2009/09/11> + 18.810|date: 2009/09/14> + 18.540|date: 2009/09/15> + 18.770|date: 2009/09/16> + 18.570|date: 2009/09/17> + 19.560|date: 2009/09/18> + 19.700|date: 2009/09/21> + 19.960|date: 2009/09/22> + 19.660|date: 2009/09/23> + 18.970|date: 2009/09/24> + 18.810|date: 2009/09/25> + 19.360|date: 2009/09/28> + 19.540|date: 2009/09/29> + 19.400|date: 2009/09/30> + 18.400|date: 2009/10/01> + 18.280|date: 2009/10/02> + 18.440|date: 2009/10/05> + 18.680|date: 2009/10/06> + 18.570|date: 2009/10/07> + 18.800|date: 2009/10/08> + 18.890|date: 2009/10/09> + 19.060|date: 2009/10/12> + 19.400|date: 2009/10/13> + 19.820|date: 2009/10/14> + 19.980|date: 2009/10/15> + 19.730|date: 2009/10/16> + 19.970|date: 2009/10/19> + 19.350|date: 2009/10/20> + 19.260|date: 2009/10/21> + 19.410|date: 2009/10/22> + 20.820|date: 2009/10/23> + 20.760|date: 2009/10/26> + 20.590|date: 2009/10/27> + 19.470|date: 2009/10/28> + 19.560|date: 2009/11/05> + 19.440|date: 2009/11/06> + 19.570|date: 2009/11/09> + 19.810|date: 2009/11/10> + 19.830|date: 2009/11/11> + 19.680|date: 2009/11/12> + 19.850|date: 2009/11/13> + 20.120|date: 2009/11/16> + 20.120|date: 2009/11/17> + 20.070|date: 2009/11/18> + 19.620|date: 2009/11/19> + 19.530|date: 2009/11/20> + 19.700|date: 2009/11/23> + 19.780|date: 2009/11/24> + 20.000|date: 2009/11/25> + 19.570|date: 2009/11/27> + 19.460|date: 2009/11/30> + 19.980|date: 2009/12/01> + 20.040|date: 2009/12/02> + 19.740|date: 2009/12/03> + 20.030|date: 2009/12/04> + 19.960|date: 2009/12/07> + 19.830|date: 2009/12/08> + 19.970|date: 2009/12/09> + 19.820|date: 2009/12/10> + 20.250|date: 2009/12/11> + 20.100|date: 2009/12/14> + 19.800|date: 2009/12/15> + 20.160|date: 2009/12/16> + 20.010|date: 2009/12/17> + 19.970|date: 2009/12/18> + 20.120|date: 2009/12/21> + 20.470|date: 2009/12/22> + 20.420|date: 2009/12/23> + 20.450|date: 2009/12/24> + 20.480|date: 2009/12/28> + 20.630|date: 2009/12/29> + 20.560|date: 2009/12/30> + 20.400|date: 2009/12/31> + 20.510|date: 2010/01/04> + 20.290|date: 2010/01/05> + 20.530|date: 2010/01/06> + 21.190|date: 2010/01/07> + 21.180|date: 2010/01/08> + 21.090|date: 2010/01/11> + 20.420|date: 2010/01/12> + 20.680|date: 2010/01/13> + 20.710|date: 2010/01/14> + 20.990|date: 2010/01/15> + 21.160|date: 2010/01/19> + 21.000|date: 2010/01/20> + 20.360|date: 2010/01/21> + 20.020|date: 2010/01/22> + 20.230|date: 2010/01/25> + 20.170|date: 2010/01/26> + 20.050|date: 2010/01/27> + 19.810|date: 2010/01/28> + 18.260|date: 2010/01/29> + 18.880|date: 2010/02/01> + 19.310|date: 2010/02/02> + 19.150|date: 2010/02/03> + 18.660|date: 2010/02/04> + 18.450|date: 2010/02/05> + 18.360|date: 2010/02/08> + 18.660|date: 2010/02/09> + 18.510|date: 2010/02/10> + 18.750|date: 2010/02/11> + 18.780|date: 2010/02/12> + 19.390|date: 2010/02/16> + 19.480|date: 2010/02/17> + 19.590|date: 2010/02/18> + 19.410|date: 2010/02/19> + 19.460|date: 2010/02/22> + 19.200|date: 2010/02/23> + 19.330|date: 2010/02/24> + 18.850|date: 2010/02/25> + 18.950|date: 2010/02/26> + 19.330|date: 2010/03/01> + 19.520|date: 2010/03/02> + 19.910|date: 2010/03/03> + 20.270|date: 2010/03/04> + 20.610|date: 2010/03/05> + 20.800|date: 2010/03/08> + 21.040|date: 2010/03/09> + 21.550|date: 2010/03/10> + 21.260|date: 2010/03/11> + 21.290|date: 2010/03/12> + 21.140|date: 2010/03/15> + 21.380|date: 2010/03/16> + 21.530|date: 2010/03/17> + 21.710|date: 2010/03/18> + 21.470|date: 2010/03/19> + 21.540|date: 2010/03/22> + 21.710|date: 2010/03/23> + 21.510|date: 2010/03/24> + 21.610|date: 2010/03/25> + 21.610|date: 2010/03/26> + 21.530|date: 2010/03/29> + 21.780|date: 2010/03/30> + 21.640|date: 2010/03/31> + 21.690|date: 2010/04/01> + 21.730|date: 2010/04/05> + 21.770|date: 2010/04/06> + 21.530|date: 2010/04/07> + 21.680|date: 2010/04/08> + 21.900|date: 2010/04/09> + 21.830|date: 2010/04/12> + 21.840|date: 2010/04/13> + 22.140|date: 2010/04/14> + 22.260|date: 2010/04/15> + 22.070|date: 2010/04/16> + 22.120|date: 2010/04/19> + 22.640|date: 2010/04/20> + 23.140|date: 2010/04/21> + 23.800|date: 2010/04/22> + 23.960|date: 2010/04/23> + 24.100|date: 2010/04/26> + 23.780|date: 2010/04/27> + 24.390|date: 2010/04/28> + 24.770|date: 2010/04/29> + 24.530|date: 2010/04/30> + 25.020|date: 2010/05/03> + 24.370|date: 2010/05/04> + 23.840|date: 2010/05/05> + 22.970|date: 2010/05/06> + 22.220|date: 2010/05/07> + 23.850|date: 2010/05/10> + 24.140|date: 2010/05/11> + 24.630|date: 2010/05/12> + 24.310|date: 2010/05/13> + 24.080|date: 2010/05/14> + 24.180|date: 2010/05/17> + 23.830|date: 2010/05/18> + 23.600|date: 2010/05/19> + 22.540|date: 2010/05/20> + 22.800|date: 2010/05/21> + 22.450|date: 2010/05/24> + 22.520|date: 2010/05/25> + 22.470|date: 2010/05/26> + 23.530|date: 2010/05/27> + 23.280|date: 2010/05/28> + 23.000|date: 2010/06/01> + 23.470|date: 2010/06/02> + 23.480|date: 2010/06/03> + 22.370|date: 2010/06/04> + 21.640|date: 2010/06/07> + 21.930|date: 2010/06/08> + 22.020|date: 2010/06/09> + 22.950|date: 2010/06/10> + 22.740|date: 2010/06/11> + 22.800|date: 2010/06/14> + 23.290|date: 2010/06/15> + 23.090|date: 2010/06/16> + 22.580|date: 2010/06/17> + 22.510|date: 2010/06/18> + 22.510|date: 2010/06/21> + 21.980|date: 2010/06/22> + 21.710|date: 2010/06/23> + 21.140|date: 2010/06/24> + 21.460|date: 2010/06/25> + 21.400|date: 2010/06/28> + 20.430|date: 2010/06/29> + 20.060|date: 2010/06/30> + 19.640|date: 2010/07/01> + 19.510|date: 2010/07/02> + 19.330|date: 2010/07/06> + 20.270|date: 2010/07/07> + 20.420|date: 2010/07/08> + 20.640|date: 2010/07/09> + 20.430|date: 2010/07/12> + 20.910|date: 2010/07/13> + 20.760|date: 2010/07/14> + 20.660|date: 2010/07/15> + 20.000|date: 2010/07/16> + 20.190|date: 2010/07/19> + 20.440|date: 2010/07/20> + 20.540|date: 2010/07/21> + 21.320|date: 2010/07/22> + 21.370|date: 2010/07/23> + 22.090|date: 2010/07/26> + 21.410|date: 2010/07/27> + 20.800|date: 2010/07/28> + 20.770|date: 2010/07/29> + 20.840|date: 2010/07/30> + 21.210|date: 2010/08/02> + 20.880|date: 2010/08/03> + 21.240|date: 2010/08/04> + 21.140|date: 2010/08/05> + 21.070|date: 2010/08/06> + 21.430|date: 2010/08/09> + 20.880|date: 2010/08/10> + 20.150|date: 2010/08/11> + 19.900|date: 2010/08/12> + 19.680|date: 2010/08/13> + 19.680|date: 2010/08/16> + 20.070|date: 2010/08/17> + 19.700|date: 2010/08/19> + 19.580|date: 2010/08/20> volume |ticker: LEG> => 11966.000|date: 2009/08/21> + 13918.000|date: 2009/08/24> + 12798.000|date: 2009/08/25> + 21416.000|date: 2009/08/26> + 20668.000|date: 2009/08/27> + 12496.000|date: 2009/08/28> + 13138.000|date: 2009/08/31> + 26865.000|date: 2009/09/01> + 16393.000|date: 2009/09/02> + 21172.000|date: 2009/09/03> + 8140.000|date: 2009/09/04> + 10305.000|date: 2009/09/09> + 14896.000|date: 2009/09/10> + 15759.000|date: 2009/09/11> + 11277.000|date: 2009/09/14> + 15094.000|date: 2009/09/15> + 19825.000|date: 2009/09/16> + 25764.000|date: 2009/09/17> + 35912.000|date: 2009/09/18> + 25319.000|date: 2009/09/21> + 19359.000|date: 2009/09/22> + 28777.000|date: 2009/09/23> + 20432.000|date: 2009/09/24> + 17828.000|date: 2009/09/25> + 16362.000|date: 2009/09/28> + 19169.000|date: 2009/09/29> + 21543.000|date: 2009/09/30> + 20743.000|date: 2009/10/01> + 13070.000|date: 2009/10/02> + 18349.000|date: 2009/10/05> + 28470.000|date: 2009/10/06> + 11802.000|date: 2009/10/07> + 14120.000|date: 2009/10/08> + 5976.000|date: 2009/10/09> + 12032.000|date: 2009/10/12> + 14444.000|date: 2009/10/13> + 13277.000|date: 2009/10/14> + 13875.000|date: 2009/10/15> + 13022.000|date: 2009/10/16> + 8357.000|date: 2009/10/19> + 16143.000|date: 2009/10/20> + 13742.000|date: 2009/10/21> + 32428.000|date: 2009/10/22> + 60738.000|date: 2009/10/23> + 29029.000|date: 2009/10/26> + 21722.000|date: 2009/10/27> + 31054.000|date: 2009/10/28> + 16216.000|date: 2009/11/05> + 12549.000|date: 2009/11/06> + 18880.000|date: 2009/11/09> + 18223.000|date: 2009/11/10> + 16403.000|date: 2009/11/11> + 26909.000|date: 2009/11/12> + 20746.000|date: 2009/11/13> + 19417.000|date: 2009/11/16> + 15854.000|date: 2009/11/17> + 14343.000|date: 2009/11/18> + 11919.000|date: 2009/11/19> + 13153.000|date: 2009/11/20> + 15360.000|date: 2009/11/23> + 13012.000|date: 2009/11/24> + 11610.000|date: 2009/11/25> + 6625.000|date: 2009/11/27> + 13823.000|date: 2009/11/30> + 22798.000|date: 2009/12/01> + 13824.000|date: 2009/12/02> + 11510.000|date: 2009/12/03> + 12981.000|date: 2009/12/04> + 8206.000|date: 2009/12/07> + 9454.000|date: 2009/12/08> + 9367.000|date: 2009/12/09> + 16312.000|date: 2009/12/10> + 21939.000|date: 2009/12/11> + 17058.000|date: 2009/12/14> + 8671.000|date: 2009/12/15> + 12341.000|date: 2009/12/16> + 8628.000|date: 2009/12/17> + 24583.000|date: 2009/12/18> + 10431.000|date: 2009/12/21> + 8150.000|date: 2009/12/22> + 5119.000|date: 2009/12/23> + 1793.000|date: 2009/12/24> + 6457.000|date: 2009/12/28> + 10035.000|date: 2009/12/29> + 9737.000|date: 2009/12/30> + 11711.000|date: 2009/12/31> + 12413.000|date: 2010/01/04> + 22420.000|date: 2010/01/05> + 12583.000|date: 2010/01/06> + 14177.000|date: 2010/01/07> + 7524.000|date: 2010/01/08> + 11712.000|date: 2010/01/11> + 14698.000|date: 2010/01/12> + 11716.000|date: 2010/01/13> + 6928.000|date: 2010/01/14> + 24235.000|date: 2010/01/15> + 9456.000|date: 2010/01/19> + 14441.000|date: 2010/01/20> + 20317.000|date: 2010/01/21> + 12093.000|date: 2010/01/22> + 13979.000|date: 2010/01/25> + 10005.000|date: 2010/01/26> + 11017.000|date: 2010/01/27> + 12193.000|date: 2010/01/28> + 44886.000|date: 2010/01/29> + 29380.000|date: 2010/02/01> + 30134.000|date: 2010/02/02> + 15578.000|date: 2010/02/03> + 22236.000|date: 2010/02/04> + 18350.000|date: 2010/02/05> + 33647.000|date: 2010/02/08> + 12128.000|date: 2010/02/09> + 8116.000|date: 2010/02/10> + 10652.000|date: 2010/02/11> + 12980.000|date: 2010/02/12> + 13429.000|date: 2010/02/16> + 9632.000|date: 2010/02/17> + 5882.000|date: 2010/02/18> + 13043.000|date: 2010/02/19> + 5778.000|date: 2010/02/22> + 12181.000|date: 2010/02/23> + 12169.000|date: 2010/02/24> + 20485.000|date: 2010/02/25> + 22704.000|date: 2010/02/26> + 11417.000|date: 2010/03/01> + 15545.000|date: 2010/03/02> + 13438.000|date: 2010/03/03> + 19243.000|date: 2010/03/04> + 15846.000|date: 2010/03/05> + 18398.000|date: 2010/03/08> + 16600.000|date: 2010/03/09> + 25044.000|date: 2010/03/10> + 18856.000|date: 2010/03/11> + 14035.000|date: 2010/03/12> + 13813.000|date: 2010/03/15> + 20199.000|date: 2010/03/16> + 14211.000|date: 2010/03/17> + 12973.000|date: 2010/03/18> + 28290.000|date: 2010/03/19> + 21669.000|date: 2010/03/22> + 13887.000|date: 2010/03/23> + 11061.000|date: 2010/03/24> + 17371.000|date: 2010/03/25> + 12659.000|date: 2010/03/26> + 14280.000|date: 2010/03/29> + 15342.000|date: 2010/03/30> + 13897.000|date: 2010/03/31> + 11862.000|date: 2010/04/01> + 15896.000|date: 2010/04/05> + 17389.000|date: 2010/04/06> + 14817.000|date: 2010/04/07> + 9406.000|date: 2010/04/08> + 8435.000|date: 2010/04/09> + 12660.000|date: 2010/04/12> + 14932.000|date: 2010/04/13> + 14265.000|date: 2010/04/14> + 9740.000|date: 2010/04/15> + 18272.000|date: 2010/04/16> + 14932.000|date: 2010/04/19> + 11332.000|date: 2010/04/20> + 25797.000|date: 2010/04/21> + 46570.000|date: 2010/04/22> + 23232.000|date: 2010/04/23> + 23408.000|date: 2010/04/26> + 29537.000|date: 2010/04/27> + 34698.000|date: 2010/04/28> + 28354.000|date: 2010/04/29> + 28435.000|date: 2010/04/30> + 18462.000|date: 2010/05/03> + 17601.000|date: 2010/05/04> + 17830.000|date: 2010/05/05> + 30268.000|date: 2010/05/06> + 34808.000|date: 2010/05/07> + 21691.000|date: 2010/05/10> + 18599.000|date: 2010/05/11> + 11214.000|date: 2010/05/12> + 14234.000|date: 2010/05/13> + 18498.000|date: 2010/05/14> + 16034.000|date: 2010/05/17> + 14729.000|date: 2010/05/18> + 15746.000|date: 2010/05/19> + 29614.000|date: 2010/05/20> + 18220.000|date: 2010/05/21> + 14750.000|date: 2010/05/24> + 18198.000|date: 2010/05/25> + 18605.000|date: 2010/05/26> + 13705.000|date: 2010/05/27> + 12312.000|date: 2010/05/28> + 21047.000|date: 2010/06/01> + 12831.000|date: 2010/06/02> + 13700.000|date: 2010/06/03> + 23520.000|date: 2010/06/04> + 46879.000|date: 2010/06/07> + 22301.000|date: 2010/06/08> + 18403.000|date: 2010/06/09> + 13840.000|date: 2010/06/10> + 11202.000|date: 2010/06/11> + 11036.000|date: 2010/06/14> + 10121.000|date: 2010/06/15> + 14006.000|date: 2010/06/16> + 23577.000|date: 2010/06/17> + 16980.000|date: 2010/06/18> + 15851.000|date: 2010/06/21> + 18181.000|date: 2010/06/22> + 15485.000|date: 2010/06/23> + 17027.000|date: 2010/06/24> + 24199.000|date: 2010/06/25> + 14631.000|date: 2010/06/28> + 32903.000|date: 2010/06/29> + 23129.000|date: 2010/06/30> + 24970.000|date: 2010/07/01> + 15221.000|date: 2010/07/02> + 17283.000|date: 2010/07/06> + 22196.000|date: 2010/07/07> + 11988.000|date: 2010/07/08> + 8993.000|date: 2010/07/09> + 11496.000|date: 2010/07/12> + 10193.000|date: 2010/07/13> + 10379.000|date: 2010/07/14> + 17136.000|date: 2010/07/15> + 12484.000|date: 2010/07/16> + 9683.000|date: 2010/07/19> + 13753.000|date: 2010/07/20> + 17780.000|date: 2010/07/21> + 19120.000|date: 2010/07/22> + 20334.000|date: 2010/07/23> + 15633.000|date: 2010/07/26> + 15353.000|date: 2010/07/27> + 13254.000|date: 2010/07/28> + 11163.000|date: 2010/07/29> + 11596.000|date: 2010/07/30> + 9180.000|date: 2010/08/02> + 8803.000|date: 2010/08/03> + 7758.000|date: 2010/08/04> + 6662.000|date: 2010/08/05> + 11655.000|date: 2010/08/06> + 8582.000|date: 2010/08/09> + 13834.000|date: 2010/08/10> + 11080.000|date: 2010/08/11> + 9446.000|date: 2010/08/12> + 9786.000|date: 2010/08/13> + 10575.000|date: 2010/08/16> + 9262.000|date: 2010/08/17> + 12179.000|date: 2010/08/19> + 11108.000|date: 2010/08/20> open |ticker: LEN> => 14.290|date: 2009/08/21> + 14.690|date: 2009/08/24> + 14.820|date: 2009/08/25> + 15.150|date: 2009/08/26> + 15.300|date: 2009/08/27> + 15.450|date: 2009/08/28> + 15.460|date: 2009/08/31> + 15.080|date: 2009/09/01> + 14.250|date: 2009/09/02> + 14.120|date: 2009/09/03> + 14.610|date: 2009/09/04> + 15.360|date: 2009/09/09> + 15.730|date: 2009/09/10> + 15.910|date: 2009/09/11> + 15.490|date: 2009/09/14> + 15.750|date: 2009/09/15> + 16.450|date: 2009/09/16> + 17.410|date: 2009/09/17> + 17.090|date: 2009/09/18> + 16.110|date: 2009/09/21> + 16.160|date: 2009/09/22> + 15.870|date: 2009/09/23> + 15.750|date: 2009/09/24> + 14.620|date: 2009/09/25> + 14.710|date: 2009/09/28> + 14.920|date: 2009/09/29> + 14.780|date: 2009/09/30> + 14.140|date: 2009/10/01> + 12.950|date: 2009/10/02> + 13.280|date: 2009/10/05> + 13.590|date: 2009/10/06> + 13.690|date: 2009/10/07> + 13.490|date: 2009/10/08> + 14.410|date: 2009/10/09> + 14.500|date: 2009/10/12> + 14.320|date: 2009/10/13> + 15.450|date: 2009/10/14> + 15.040|date: 2009/10/15> + 14.930|date: 2009/10/16> + 14.800|date: 2009/10/19> + 14.380|date: 2009/10/20> + 14.000|date: 2009/10/21> + 13.580|date: 2009/10/22> + 14.800|date: 2009/10/23> + 14.130|date: 2009/10/26> + 13.570|date: 2009/10/27> + 13.380|date: 2009/10/28> + 13.690|date: 2009/11/05> + 13.680|date: 2009/11/06> + 14.410|date: 2009/11/09> + 14.610|date: 2009/11/10> + 14.810|date: 2009/11/11> + 15.110|date: 2009/11/12> + 14.570|date: 2009/11/13> + 14.740|date: 2009/11/16> + 14.590|date: 2009/11/17> + 14.260|date: 2009/11/18> + 14.510|date: 2009/11/19> + 13.830|date: 2009/11/20> + 14.000|date: 2009/11/23> + 13.610|date: 2009/11/24> + 13.100|date: 2009/11/25> + 12.700|date: 2009/11/27> + 12.880|date: 2009/11/30> + 12.870|date: 2009/12/01> + 12.990|date: 2009/12/02> + 12.790|date: 2009/12/03> + 12.630|date: 2009/12/04> + 12.460|date: 2009/12/07> + 11.820|date: 2009/12/08> + 11.950|date: 2009/12/09> + 12.040|date: 2009/12/10> + 11.630|date: 2009/12/11> + 12.050|date: 2009/12/14> + 12.110|date: 2009/12/15> + 12.160|date: 2009/12/16> + 12.460|date: 2009/12/17> + 12.330|date: 2009/12/18> + 12.520|date: 2009/12/21> + 12.950|date: 2009/12/22> + 13.440|date: 2009/12/23> + 13.260|date: 2009/12/24> + 13.460|date: 2009/12/28> + 13.020|date: 2009/12/29> + 12.790|date: 2009/12/30> + 12.930|date: 2009/12/31> + 12.810|date: 2010/01/04> + 12.950|date: 2010/01/05> + 13.510|date: 2010/01/06> + 14.930|date: 2010/01/07> + 15.400|date: 2010/01/08> + 16.070|date: 2010/01/11> + 16.160|date: 2010/01/12> + 16.290|date: 2010/01/13> + 16.520|date: 2010/01/14> + 16.270|date: 2010/01/15> + 15.760|date: 2010/01/19> + 16.060|date: 2010/01/20> + 15.770|date: 2010/01/21> + 15.310|date: 2010/01/22> + 15.050|date: 2010/01/25> + 14.620|date: 2010/01/26> + 14.550|date: 2010/01/27> + 15.330|date: 2010/01/28> + 15.490|date: 2010/01/29> + 15.470|date: 2010/02/01> + 15.640|date: 2010/02/02> + 16.370|date: 2010/02/03> + 15.890|date: 2010/02/04> + 15.300|date: 2010/02/05> + 14.750|date: 2010/02/08> + 15.390|date: 2010/02/09> + 15.670|date: 2010/02/10> + 15.960|date: 2010/02/11> + 16.780|date: 2010/02/12> + 17.180|date: 2010/02/16> + 17.520|date: 2010/02/17> + 17.230|date: 2010/02/18> + 16.920|date: 2010/02/19> + 17.430|date: 2010/02/22> + 17.080|date: 2010/02/23> + 16.450|date: 2010/02/24> + 15.910|date: 2010/02/25> + 16.210|date: 2010/02/26> + 16.480|date: 2010/03/01> + 16.800|date: 2010/03/02> + 16.640|date: 2010/03/03> + 16.680|date: 2010/03/04> + 16.710|date: 2010/03/05> + 17.100|date: 2010/03/08> + 17.270|date: 2010/03/09> + 17.290|date: 2010/03/10> + 16.810|date: 2010/03/11> + 16.740|date: 2010/03/12> + 16.500|date: 2010/03/15> + 16.260|date: 2010/03/16> + 16.760|date: 2010/03/17> + 16.560|date: 2010/03/18> + 16.480|date: 2010/03/19> + 15.890|date: 2010/03/22> + 16.380|date: 2010/03/23> + 18.090|date: 2010/03/24> + 17.980|date: 2010/03/25> + 18.220|date: 2010/03/26> + 18.470|date: 2010/03/29> + 17.870|date: 2010/03/30> + 17.920|date: 2010/03/31> + 17.320|date: 2010/04/01> + 17.360|date: 2010/04/05> + 17.460|date: 2010/04/06> + 17.310|date: 2010/04/07> + 16.880|date: 2010/04/08> + 17.380|date: 2010/04/09> + 17.580|date: 2010/04/12> + 17.220|date: 2010/04/13> + 17.400|date: 2010/04/14> + 18.200|date: 2010/04/15> + 17.640|date: 2010/04/16> + 17.000|date: 2010/04/19> + 17.450|date: 2010/04/20> + 18.030|date: 2010/04/21> + 18.380|date: 2010/04/22> + 20.230|date: 2010/04/23> + 20.170|date: 2010/04/26> + 19.800|date: 2010/04/27> + 19.150|date: 2010/04/28> + 19.440|date: 2010/04/29> + 20.600|date: 2010/04/30> + 20.110|date: 2010/05/03> + 20.340|date: 2010/05/04> + 19.650|date: 2010/05/05> + 19.100|date: 2010/05/06> + 18.330|date: 2010/05/07> + 18.740|date: 2010/05/10> + 19.470|date: 2010/05/11> + 19.700|date: 2010/05/12> + 19.510|date: 2010/05/13> + 18.750|date: 2010/05/14> + 18.490|date: 2010/05/17> + 18.690|date: 2010/05/18> + 17.860|date: 2010/05/19> + 17.560|date: 2010/05/20> + 16.970|date: 2010/05/21> + 17.320|date: 2010/05/24> + 16.810|date: 2010/05/25> + 17.440|date: 2010/05/26> + 17.870|date: 2010/05/27> + 17.480|date: 2010/05/28> + 17.020|date: 2010/06/01> + 16.420|date: 2010/06/02> + 16.780|date: 2010/06/03> + 15.940|date: 2010/06/04> + 15.470|date: 2010/06/07> + 14.800|date: 2010/06/08> + 14.940|date: 2010/06/09> + 14.700|date: 2010/06/10> + 15.320|date: 2010/06/11> + 15.750|date: 2010/06/14> + 15.470|date: 2010/06/15> + 15.480|date: 2010/06/16> + 15.540|date: 2010/06/17> + 15.350|date: 2010/06/18> + 15.050|date: 2010/06/21> + 14.550|date: 2010/06/22> + 14.270|date: 2010/06/23> + 14.890|date: 2010/06/24> + 14.580|date: 2010/06/25> + 14.720|date: 2010/06/28> + 14.370|date: 2010/06/29> + 14.010|date: 2010/06/30> + 13.900|date: 2010/07/01> + 14.160|date: 2010/07/02> + 13.980|date: 2010/07/06> + 13.550|date: 2010/07/07> + 14.560|date: 2010/07/08> + 14.240|date: 2010/07/09> + 14.570|date: 2010/07/12> + 14.940|date: 2010/07/13> + 15.090|date: 2010/07/14> + 14.550|date: 2010/07/15> + 14.870|date: 2010/07/16> + 14.070|date: 2010/07/19> + 13.600|date: 2010/07/20> + 14.790|date: 2010/07/21> + 14.580|date: 2010/07/22> + 14.690|date: 2010/07/23> + 15.050|date: 2010/07/26> + 15.660|date: 2010/07/27> + 14.970|date: 2010/07/28> + 14.600|date: 2010/07/29> + 14.510|date: 2010/07/30> + 15.040|date: 2010/08/02> + 15.070|date: 2010/08/03> + 14.650|date: 2010/08/04> + 14.330|date: 2010/08/05> + 14.280|date: 2010/08/06> + 14.530|date: 2010/08/09> + 14.590|date: 2010/08/10> + 13.700|date: 2010/08/11> + 13.500|date: 2010/08/12> + 13.390|date: 2010/08/13> + 13.200|date: 2010/08/16> + 13.300|date: 2010/08/17> + 13.340|date: 2010/08/19> + 12.800|date: 2010/08/20> high |ticker: LEN> => 14.650|date: 2009/08/21> + 15.240|date: 2009/08/24> + 15.420|date: 2009/08/25> + 15.765|date: 2009/08/26> + 15.380|date: 2009/08/27> + 15.920|date: 2009/08/28> + 15.460|date: 2009/08/31> + 15.630|date: 2009/09/01> + 14.630|date: 2009/09/02> + 14.540|date: 2009/09/03> + 15.110|date: 2009/09/04> + 15.800|date: 2009/09/09> + 15.910|date: 2009/09/10> + 16.130|date: 2009/09/11> + 15.670|date: 2009/09/14> + 16.350|date: 2009/09/15> + 17.390|date: 2009/09/16> + 17.660|date: 2009/09/17> + 17.370|date: 2009/09/18> + 16.170|date: 2009/09/21> + 16.410|date: 2009/09/22> + 16.100|date: 2009/09/23> + 16.030|date: 2009/09/24> + 14.990|date: 2009/09/25> + 14.870|date: 2009/09/28> + 15.340|date: 2009/09/29> + 14.880|date: 2009/09/30> + 14.140|date: 2009/10/01> + 13.280|date: 2009/10/02> + 13.600|date: 2009/10/05> + 14.110|date: 2009/10/06> + 13.700|date: 2009/10/07> + 14.680|date: 2009/10/08> + 14.610|date: 2009/10/09> + 14.680|date: 2009/10/12> + 15.250|date: 2009/10/13> + 15.480|date: 2009/10/14> + 15.200|date: 2009/10/15> + 15.050|date: 2009/10/16> + 14.950|date: 2009/10/19> + 14.380|date: 2009/10/20> + 14.330|date: 2009/10/21> + 14.890|date: 2009/10/22> + 15.190|date: 2009/10/23> + 14.600|date: 2009/10/26> + 13.990|date: 2009/10/27> + 13.490|date: 2009/10/28> + 14.270|date: 2009/11/05> + 14.350|date: 2009/11/06> + 14.650|date: 2009/11/09> + 14.870|date: 2009/11/10> + 15.320|date: 2009/11/11> + 15.110|date: 2009/11/12> + 14.980|date: 2009/11/13> + 15.000|date: 2009/11/16> + 14.800|date: 2009/11/17> + 14.970|date: 2009/11/18> + 14.510|date: 2009/11/19> + 13.960|date: 2009/11/20> + 14.270|date: 2009/11/23> + 13.730|date: 2009/11/24> + 13.300|date: 2009/11/25> + 13.090|date: 2009/11/27> + 13.027|date: 2009/11/30> + 13.170|date: 2009/12/01> + 13.150|date: 2009/12/02> + 12.790|date: 2009/12/03> + 12.740|date: 2009/12/04> + 12.590|date: 2009/12/07> + 12.050|date: 2009/12/08> + 12.010|date: 2009/12/09> + 12.050|date: 2009/12/10> + 11.890|date: 2009/12/11> + 12.250|date: 2009/12/14> + 12.360|date: 2009/12/15> + 12.740|date: 2009/12/16> + 12.610|date: 2009/12/17> + 12.470|date: 2009/12/18> + 12.900|date: 2009/12/21> + 13.450|date: 2009/12/22> + 13.530|date: 2009/12/23> + 13.380|date: 2009/12/24> + 13.490|date: 2009/12/28> + 13.080|date: 2009/12/29> + 13.090|date: 2009/12/30> + 12.940|date: 2009/12/31> + 13.020|date: 2010/01/04> + 13.600|date: 2010/01/05> + 13.750|date: 2010/01/06> + 16.000|date: 2010/01/07> + 16.070|date: 2010/01/08> + 16.350|date: 2010/01/11> + 16.528|date: 2010/01/12> + 16.440|date: 2010/01/13> + 16.840|date: 2010/01/14> + 16.380|date: 2010/01/15> + 16.340|date: 2010/01/19> + 16.140|date: 2010/01/20> + 15.880|date: 2010/01/21> + 15.570|date: 2010/01/22> + 15.100|date: 2010/01/25> + 14.950|date: 2010/01/26> + 15.160|date: 2010/01/27> + 15.870|date: 2010/01/28> + 15.960|date: 2010/01/29> + 15.490|date: 2010/02/01> + 16.630|date: 2010/02/02> + 16.520|date: 2010/02/03> + 15.990|date: 2010/02/04> + 15.450|date: 2010/02/05> + 15.845|date: 2010/02/08> + 15.670|date: 2010/02/09> + 15.700|date: 2010/02/10> + 17.000|date: 2010/02/11> + 17.190|date: 2010/02/12> + 17.370|date: 2010/02/16> + 17.880|date: 2010/02/17> + 17.290|date: 2010/02/18> + 17.440|date: 2010/02/19> + 17.540|date: 2010/02/22> + 17.245|date: 2010/02/23> + 16.560|date: 2010/02/24> + 16.320|date: 2010/02/25> + 16.470|date: 2010/02/26> + 16.700|date: 2010/03/01> + 16.950|date: 2010/03/02> + 16.973|date: 2010/03/03> + 16.930|date: 2010/03/04> + 17.040|date: 2010/03/05> + 17.310|date: 2010/03/08> + 17.470|date: 2010/03/09> + 17.410|date: 2010/03/10> + 16.880|date: 2010/03/11> + 16.820|date: 2010/03/12> + 16.500|date: 2010/03/15> + 16.835|date: 2010/03/16> + 17.010|date: 2010/03/17> + 16.740|date: 2010/03/18> + 16.730|date: 2010/03/19> + 16.410|date: 2010/03/22> + 17.130|date: 2010/03/23> + 18.330|date: 2010/03/24> + 18.580|date: 2010/03/25> + 18.930|date: 2010/03/26> + 18.560|date: 2010/03/29> + 18.490|date: 2010/03/30> + 18.040|date: 2010/03/31> + 17.600|date: 2010/04/01> + 17.730|date: 2010/04/05> + 17.480|date: 2010/04/06> + 17.520|date: 2010/04/07> + 17.350|date: 2010/04/08> + 17.600|date: 2010/04/09> + 17.710|date: 2010/04/12> + 17.550|date: 2010/04/13> + 18.430|date: 2010/04/14> + 18.230|date: 2010/04/15> + 17.690|date: 2010/04/16> + 17.570|date: 2010/04/19> + 18.000|date: 2010/04/20> + 18.630|date: 2010/04/21> + 19.840|date: 2010/04/22> + 21.790|date: 2010/04/23> + 21.030|date: 2010/04/26> + 19.985|date: 2010/04/27> + 19.700|date: 2010/04/28> + 20.920|date: 2010/04/29> + 21.170|date: 2010/04/30> + 20.960|date: 2010/05/03> + 20.500|date: 2010/05/04> + 20.120|date: 2010/05/05> + 19.640|date: 2010/05/06> + 18.700|date: 2010/05/07> + 19.800|date: 2010/05/10> + 20.100|date: 2010/05/11> + 20.050|date: 2010/05/12> + 19.560|date: 2010/05/13> + 18.750|date: 2010/05/14> + 18.490|date: 2010/05/17> + 19.200|date: 2010/05/18> + 18.660|date: 2010/05/19> + 18.060|date: 2010/05/20> + 17.660|date: 2010/05/21> + 17.870|date: 2010/05/24> + 17.200|date: 2010/05/25> + 18.190|date: 2010/05/26> + 17.880|date: 2010/05/27> + 17.800|date: 2010/05/28> + 17.160|date: 2010/06/01> + 16.720|date: 2010/06/02> + 16.790|date: 2010/06/03> + 16.140|date: 2010/06/04> + 15.660|date: 2010/06/07> + 15.000|date: 2010/06/08> + 15.220|date: 2010/06/09> + 15.670|date: 2010/06/10> + 15.770|date: 2010/06/11> + 15.890|date: 2010/06/14> + 15.790|date: 2010/06/15> + 15.940|date: 2010/06/16> + 15.540|date: 2010/06/17> + 15.350|date: 2010/06/18> + 15.220|date: 2010/06/21> + 14.850|date: 2010/06/22> + 15.010|date: 2010/06/23> + 15.200|date: 2010/06/24> + 14.710|date: 2010/06/25> + 14.830|date: 2010/06/28> + 14.430|date: 2010/06/29> + 14.340|date: 2010/06/30> + 14.148|date: 2010/07/01> + 14.210|date: 2010/07/02> + 14.240|date: 2010/07/06> + 14.300|date: 2010/07/07> + 14.790|date: 2010/07/08> + 14.620|date: 2010/07/09> + 14.880|date: 2010/07/12> + 15.360|date: 2010/07/13> + 15.090|date: 2010/07/14> + 14.920|date: 2010/07/15> + 14.920|date: 2010/07/16> + 14.170|date: 2010/07/19> + 14.710|date: 2010/07/20> + 14.840|date: 2010/07/21> + 15.100|date: 2010/07/22> + 15.060|date: 2010/07/23> + 15.560|date: 2010/07/26> + 15.750|date: 2010/07/27> + 15.060|date: 2010/07/28> + 14.950|date: 2010/07/29> + 14.980|date: 2010/07/30> + 15.260|date: 2010/08/02> + 15.130|date: 2010/08/03> + 14.850|date: 2010/08/04> + 14.680|date: 2010/08/05> + 14.500|date: 2010/08/06> + 14.890|date: 2010/08/09> + 14.630|date: 2010/08/10> + 13.790|date: 2010/08/11> + 13.710|date: 2010/08/12> + 13.570|date: 2010/08/13> + 13.320|date: 2010/08/16> + 13.550|date: 2010/08/17> + 13.410|date: 2010/08/19> + 12.820|date: 2010/08/20> low |ticker: LEN> => 14.190|date: 2009/08/21> + 14.500|date: 2009/08/24> + 14.730|date: 2009/08/25> + 14.800|date: 2009/08/26> + 14.600|date: 2009/08/27> + 15.090|date: 2009/08/28> + 14.900|date: 2009/08/31> + 14.400|date: 2009/09/01> + 13.990|date: 2009/09/02> + 13.860|date: 2009/09/03> + 14.410|date: 2009/09/04> + 15.050|date: 2009/09/09> + 15.250|date: 2009/09/10> + 15.480|date: 2009/09/11> + 15.250|date: 2009/09/14> + 15.700|date: 2009/09/15> + 16.380|date: 2009/09/16> + 16.290|date: 2009/09/17> + 16.540|date: 2009/09/18> + 15.240|date: 2009/09/21> + 15.760|date: 2009/09/22> + 15.510|date: 2009/09/23> + 14.540|date: 2009/09/24> + 14.400|date: 2009/09/25> + 14.450|date: 2009/09/28> + 14.720|date: 2009/09/29> + 14.070|date: 2009/09/30> + 13.200|date: 2009/10/01> + 12.600|date: 2009/10/02> + 12.990|date: 2009/10/05> + 13.540|date: 2009/10/06> + 13.160|date: 2009/10/07> + 13.350|date: 2009/10/08> + 14.050|date: 2009/10/09> + 14.200|date: 2009/10/12> + 14.250|date: 2009/10/13> + 14.910|date: 2009/10/14> + 14.950|date: 2009/10/15> + 14.580|date: 2009/10/16> + 14.340|date: 2009/10/19> + 13.880|date: 2009/10/20> + 13.660|date: 2009/10/21> + 13.400|date: 2009/10/22> + 13.900|date: 2009/10/23> + 13.500|date: 2009/10/26> + 13.400|date: 2009/10/27> + 12.520|date: 2009/10/28> + 13.230|date: 2009/11/05> + 13.600|date: 2009/11/06> + 14.190|date: 2009/11/09> + 14.130|date: 2009/11/10> + 14.620|date: 2009/11/11> + 14.460|date: 2009/11/12> + 14.405|date: 2009/11/13> + 14.480|date: 2009/11/16> + 14.340|date: 2009/11/17> + 14.260|date: 2009/11/18> + 13.850|date: 2009/11/19> + 13.490|date: 2009/11/20> + 13.540|date: 2009/11/23> + 12.885|date: 2009/11/24> + 13.020|date: 2009/11/25> + 12.560|date: 2009/11/27> + 12.540|date: 2009/11/30> + 12.810|date: 2009/12/01> + 12.630|date: 2009/12/02> + 12.220|date: 2009/12/03> + 12.090|date: 2009/12/04> + 11.950|date: 2009/12/07> + 11.720|date: 2009/12/08> + 11.700|date: 2009/12/09> + 11.580|date: 2009/12/10> + 11.560|date: 2009/12/11> + 11.750|date: 2009/12/14> + 11.980|date: 2009/12/15> + 12.100|date: 2009/12/16> + 12.200|date: 2009/12/17> + 12.060|date: 2009/12/18> + 12.270|date: 2009/12/21> + 12.850|date: 2009/12/22> + 13.220|date: 2009/12/23> + 13.220|date: 2009/12/24> + 12.860|date: 2009/12/28> + 12.650|date: 2009/12/29> + 12.670|date: 2009/12/30> + 12.740|date: 2009/12/31> + 12.650|date: 2010/01/04> + 12.720|date: 2010/01/05> + 13.250|date: 2010/01/06> + 14.620|date: 2010/01/07> + 15.190|date: 2010/01/08> + 15.980|date: 2010/01/11> + 15.950|date: 2010/01/12> + 15.850|date: 2010/01/13> + 16.280|date: 2010/01/14> + 15.850|date: 2010/01/15> + 15.760|date: 2010/01/19> + 15.710|date: 2010/01/20> + 15.280|date: 2010/01/21> + 14.710|date: 2010/01/22> + 14.420|date: 2010/01/25> + 14.510|date: 2010/01/26> + 14.300|date: 2010/01/27> + 15.020|date: 2010/01/28> + 15.270|date: 2010/01/29> + 15.060|date: 2010/02/01> + 15.640|date: 2010/02/02> + 15.910|date: 2010/02/03> + 15.240|date: 2010/02/04> + 14.220|date: 2010/02/05> + 14.520|date: 2010/02/08> + 15.030|date: 2010/02/09> + 15.180|date: 2010/02/10> + 15.800|date: 2010/02/11> + 16.545|date: 2010/02/12> + 17.150|date: 2010/02/16> + 17.090|date: 2010/02/17> + 16.750|date: 2010/02/18> + 16.920|date: 2010/02/19> + 16.970|date: 2010/02/22> + 16.090|date: 2010/02/23> + 15.260|date: 2010/02/24> + 15.590|date: 2010/02/25> + 15.790|date: 2010/02/26> + 16.410|date: 2010/03/01> + 16.500|date: 2010/03/02> + 16.560|date: 2010/03/03> + 16.340|date: 2010/03/04> + 16.613|date: 2010/03/05> + 16.980|date: 2010/03/08> + 17.000|date: 2010/03/09> + 16.800|date: 2010/03/10> + 16.430|date: 2010/03/11> + 16.220|date: 2010/03/12> + 15.860|date: 2010/03/15> + 16.100|date: 2010/03/16> + 16.580|date: 2010/03/17> + 16.410|date: 2010/03/18> + 16.100|date: 2010/03/19> + 15.890|date: 2010/03/22> + 16.170|date: 2010/03/23> + 17.530|date: 2010/03/24> + 17.810|date: 2010/03/25> + 18.170|date: 2010/03/26> + 17.800|date: 2010/03/29> + 17.870|date: 2010/03/30> + 17.170|date: 2010/03/31> + 17.010|date: 2010/04/01> + 17.180|date: 2010/04/05> + 17.050|date: 2010/04/06> + 16.780|date: 2010/04/07> + 16.810|date: 2010/04/08> + 17.270|date: 2010/04/09> + 17.030|date: 2010/04/12> + 17.130|date: 2010/04/13> + 17.280|date: 2010/04/14> + 17.650|date: 2010/04/15> + 16.980|date: 2010/04/16> + 16.970|date: 2010/04/19> + 17.330|date: 2010/04/20> + 17.900|date: 2010/04/21> + 18.070|date: 2010/04/22> + 20.090|date: 2010/04/23> + 20.100|date: 2010/04/26> + 18.840|date: 2010/04/27> + 19.070|date: 2010/04/28> + 19.430|date: 2010/04/29> + 19.880|date: 2010/04/30> + 19.970|date: 2010/05/03> + 19.400|date: 2010/05/04> + 19.150|date: 2010/05/05> + 16.620|date: 2010/05/06> + 17.170|date: 2010/05/07> + 18.400|date: 2010/05/10> + 19.260|date: 2010/05/11> + 19.060|date: 2010/05/12> + 18.620|date: 2010/05/13> + 17.950|date: 2010/05/14> + 17.310|date: 2010/05/17> + 18.110|date: 2010/05/18> + 17.740|date: 2010/05/19> + 17.370|date: 2010/05/20> + 16.870|date: 2010/05/21> + 17.270|date: 2010/05/24> + 16.530|date: 2010/05/25> + 17.160|date: 2010/05/26> + 17.150|date: 2010/05/27> + 17.210|date: 2010/05/28> + 16.310|date: 2010/06/01> + 16.400|date: 2010/06/02> + 16.000|date: 2010/06/03> + 15.350|date: 2010/06/04> + 14.690|date: 2010/06/07> + 14.230|date: 2010/06/08> + 14.320|date: 2010/06/09> + 14.510|date: 2010/06/10> + 15.180|date: 2010/06/11> + 15.180|date: 2010/06/14> + 15.260|date: 2010/06/15> + 15.300|date: 2010/06/16> + 14.940|date: 2010/06/17> + 14.660|date: 2010/06/18> + 14.490|date: 2010/06/21> + 14.125|date: 2010/06/22> + 13.950|date: 2010/06/23> + 14.330|date: 2010/06/24> + 14.000|date: 2010/06/25> + 14.320|date: 2010/06/28> + 13.810|date: 2010/06/29> + 13.855|date: 2010/06/30> + 13.300|date: 2010/07/01> + 13.470|date: 2010/07/02> + 13.425|date: 2010/07/06> + 13.550|date: 2010/07/07> + 13.870|date: 2010/07/08> + 14.090|date: 2010/07/09> + 14.340|date: 2010/07/12> + 14.700|date: 2010/07/13> + 14.370|date: 2010/07/14> + 14.050|date: 2010/07/15> + 13.990|date: 2010/07/16> + 13.680|date: 2010/07/19> + 13.460|date: 2010/07/20> + 14.190|date: 2010/07/21> + 14.460|date: 2010/07/22> + 14.470|date: 2010/07/23> + 14.860|date: 2010/07/26> + 14.990|date: 2010/07/27> + 14.320|date: 2010/07/28> + 14.330|date: 2010/07/29> + 14.370|date: 2010/07/30> + 14.660|date: 2010/08/02> + 14.600|date: 2010/08/03> + 14.410|date: 2010/08/04> + 14.210|date: 2010/08/05> + 14.110|date: 2010/08/06> + 14.450|date: 2010/08/09> + 13.990|date: 2010/08/10> + 13.470|date: 2010/08/11> + 13.250|date: 2010/08/12> + 13.250|date: 2010/08/13> + 13.010|date: 2010/08/16> + 13.110|date: 2010/08/17> + 12.870|date: 2010/08/19> + 12.510|date: 2010/08/20> close |ticker: LEN> => 14.520|date: 2009/08/21> + 14.570|date: 2009/08/24> + 14.970|date: 2009/08/25> + 15.580|date: 2009/08/26> + 15.340|date: 2009/08/27> + 15.730|date: 2009/08/28> + 15.150|date: 2009/08/31> + 14.470|date: 2009/09/01> + 14.050|date: 2009/09/02> + 14.490|date: 2009/09/03> + 15.100|date: 2009/09/04> + 15.600|date: 2009/09/09> + 15.860|date: 2009/09/10> + 15.710|date: 2009/09/11> + 15.670|date: 2009/09/14> + 16.270|date: 2009/09/15> + 17.380|date: 2009/09/16> + 16.600|date: 2009/09/17> + 16.540|date: 2009/09/18> + 16.020|date: 2009/09/21> + 15.890|date: 2009/09/22> + 15.510|date: 2009/09/23> + 14.820|date: 2009/09/24> + 14.590|date: 2009/09/25> + 14.650|date: 2009/09/28> + 14.770|date: 2009/09/29> + 14.250|date: 2009/09/30> + 13.250|date: 2009/10/01> + 13.030|date: 2009/10/02> + 13.360|date: 2009/10/05> + 13.680|date: 2009/10/06> + 13.180|date: 2009/10/07> + 14.390|date: 2009/10/08> + 14.330|date: 2009/10/09> + 14.340|date: 2009/10/12> + 15.130|date: 2009/10/13> + 15.190|date: 2009/10/14> + 15.080|date: 2009/10/15> + 14.650|date: 2009/10/16> + 14.390|date: 2009/10/19> + 13.980|date: 2009/10/20> + 13.680|date: 2009/10/21> + 14.720|date: 2009/10/22> + 14.130|date: 2009/10/23> + 13.570|date: 2009/10/26> + 13.650|date: 2009/10/27> + 12.630|date: 2009/10/28> + 13.510|date: 2009/11/05> + 14.140|date: 2009/11/06> + 14.610|date: 2009/11/09> + 14.300|date: 2009/11/10> + 15.120|date: 2009/11/11> + 14.540|date: 2009/11/12> + 14.470|date: 2009/11/13> + 14.650|date: 2009/11/16> + 14.520|date: 2009/11/17> + 14.620|date: 2009/11/18> + 14.170|date: 2009/11/19> + 13.670|date: 2009/11/20> + 13.650|date: 2009/11/23> + 13.040|date: 2009/11/24> + 13.140|date: 2009/11/25> + 12.860|date: 2009/11/27> + 12.670|date: 2009/11/30> + 12.880|date: 2009/12/01> + 12.790|date: 2009/12/02> + 12.250|date: 2009/12/03> + 12.430|date: 2009/12/04> + 11.990|date: 2009/12/07> + 11.820|date: 2009/12/08> + 11.850|date: 2009/12/09> + 11.630|date: 2009/12/10> + 11.850|date: 2009/12/11> + 12.190|date: 2009/12/14> + 12.050|date: 2009/12/15> + 12.620|date: 2009/12/16> + 12.320|date: 2009/12/17> + 12.450|date: 2009/12/18> + 12.860|date: 2009/12/21> + 13.270|date: 2009/12/22> + 13.270|date: 2009/12/23> + 13.360|date: 2009/12/24> + 12.950|date: 2009/12/28> + 12.840|date: 2009/12/29> + 12.910|date: 2009/12/30> + 12.770|date: 2009/12/31> + 13.010|date: 2010/01/04> + 13.550|date: 2010/01/05> + 13.700|date: 2010/01/06> + 15.460|date: 2010/01/07> + 15.950|date: 2010/01/08> + 16.260|date: 2010/01/11> + 16.130|date: 2010/01/12> + 16.250|date: 2010/01/13> + 16.350|date: 2010/01/14> + 15.960|date: 2010/01/15> + 16.210|date: 2010/01/19> + 15.740|date: 2010/01/20> + 15.310|date: 2010/01/21> + 14.780|date: 2010/01/22> + 14.700|date: 2010/01/25> + 14.560|date: 2010/01/26> + 15.110|date: 2010/01/27> + 15.390|date: 2010/01/28> + 15.360|date: 2010/01/29> + 15.320|date: 2010/02/01> + 16.550|date: 2010/02/02> + 16.260|date: 2010/02/03> + 15.340|date: 2010/02/04> + 14.710|date: 2010/02/05> + 15.390|date: 2010/02/08> + 15.600|date: 2010/02/09> + 15.610|date: 2010/02/10> + 16.990|date: 2010/02/11> + 16.960|date: 2010/02/12> + 17.340|date: 2010/02/16> + 17.340|date: 2010/02/17> + 17.040|date: 2010/02/18> + 17.310|date: 2010/02/19> + 17.170|date: 2010/02/22> + 16.280|date: 2010/02/23> + 16.270|date: 2010/02/24> + 16.270|date: 2010/02/25> + 16.410|date: 2010/02/26> + 16.640|date: 2010/03/01> + 16.600|date: 2010/03/02> + 16.790|date: 2010/03/03> + 16.550|date: 2010/03/04> + 17.010|date: 2010/03/05> + 17.200|date: 2010/03/08> + 17.290|date: 2010/03/09> + 16.930|date: 2010/03/10> + 16.640|date: 2010/03/11> + 16.330|date: 2010/03/12> + 16.090|date: 2010/03/15> + 16.740|date: 2010/03/16> + 16.640|date: 2010/03/17> + 16.540|date: 2010/03/18> + 16.110|date: 2010/03/19> + 16.300|date: 2010/03/22> + 17.060|date: 2010/03/23> + 17.690|date: 2010/03/24> + 18.050|date: 2010/03/25> + 18.300|date: 2010/03/26> + 18.240|date: 2010/03/29> + 18.050|date: 2010/03/30> + 17.210|date: 2010/03/31> + 17.130|date: 2010/04/01> + 17.560|date: 2010/04/05> + 17.290|date: 2010/04/06> + 16.950|date: 2010/04/07> + 17.260|date: 2010/04/08> + 17.520|date: 2010/04/09> + 17.170|date: 2010/04/12> + 17.280|date: 2010/04/13> + 18.280|date: 2010/04/14> + 17.790|date: 2010/04/15> + 17.150|date: 2010/04/16> + 17.240|date: 2010/04/19> + 17.970|date: 2010/04/20> + 18.520|date: 2010/04/21> + 19.740|date: 2010/04/22> + 20.530|date: 2010/04/23> + 20.100|date: 2010/04/26> + 18.940|date: 2010/04/27> + 19.350|date: 2010/04/28> + 20.520|date: 2010/04/29> + 19.920|date: 2010/04/30> + 20.710|date: 2010/05/03> + 20.020|date: 2010/05/04> + 19.310|date: 2010/05/05> + 18.450|date: 2010/05/06> + 17.490|date: 2010/05/07> + 19.760|date: 2010/05/10> + 19.460|date: 2010/05/11> + 19.460|date: 2010/05/12> + 18.750|date: 2010/05/13> + 18.410|date: 2010/05/14> + 18.420|date: 2010/05/17> + 18.160|date: 2010/05/18> + 18.150|date: 2010/05/19> + 17.440|date: 2010/05/20> + 17.470|date: 2010/05/21> + 17.300|date: 2010/05/24> + 17.160|date: 2010/05/25> + 17.250|date: 2010/05/26> + 17.570|date: 2010/05/27> + 17.300|date: 2010/05/28> + 16.330|date: 2010/06/01> + 16.550|date: 2010/06/02> + 16.280|date: 2010/06/03> + 15.470|date: 2010/06/04> + 14.760|date: 2010/06/07> + 14.750|date: 2010/06/08> + 14.430|date: 2010/06/09> + 15.580|date: 2010/06/10> + 15.550|date: 2010/06/11> + 15.250|date: 2010/06/14> + 15.760|date: 2010/06/15> + 15.550|date: 2010/06/16> + 15.300|date: 2010/06/17> + 14.740|date: 2010/06/18> + 14.570|date: 2010/06/21> + 14.200|date: 2010/06/22> + 14.740|date: 2010/06/23> + 14.570|date: 2010/06/24> + 14.680|date: 2010/06/25> + 14.370|date: 2010/06/28> + 13.970|date: 2010/06/29> + 13.910|date: 2010/06/30> + 14.090|date: 2010/07/01> + 13.650|date: 2010/07/02> + 13.590|date: 2010/07/06> + 14.270|date: 2010/07/07> + 14.180|date: 2010/07/08> + 14.570|date: 2010/07/09> + 14.750|date: 2010/07/12> + 15.240|date: 2010/07/13> + 14.590|date: 2010/07/14> + 14.880|date: 2010/07/15> + 14.053|date: 2010/07/16> + 13.820|date: 2010/07/19> + 14.690|date: 2010/07/20> + 14.310|date: 2010/07/21> + 14.760|date: 2010/07/22> + 14.930|date: 2010/07/23> + 15.420|date: 2010/07/26> + 15.020|date: 2010/07/27> + 14.510|date: 2010/07/28> + 14.710|date: 2010/07/29> + 14.770|date: 2010/07/30> + 15.180|date: 2010/08/02> + 14.620|date: 2010/08/03> + 14.450|date: 2010/08/04> + 14.510|date: 2010/08/05> + 14.390|date: 2010/08/06> + 14.800|date: 2010/08/09> + 14.020|date: 2010/08/10> + 13.630|date: 2010/08/11> + 13.410|date: 2010/08/12> + 13.330|date: 2010/08/13> + 13.140|date: 2010/08/16> + 13.280|date: 2010/08/17> + 12.890|date: 2010/08/19> + 12.770|date: 2010/08/20> volume |ticker: LEN> => 65023.000|date: 2009/08/21> + 75005.000|date: 2009/08/24> + 80614.000|date: 2009/08/25> + 106601.000|date: 2009/08/26> + 87918.000|date: 2009/08/27> + 66753.000|date: 2009/08/28> + 76039.000|date: 2009/08/31> + 78669.000|date: 2009/09/01> + 57685.000|date: 2009/09/02> + 54072.000|date: 2009/09/03> + 44403.000|date: 2009/09/04> + 82336.000|date: 2009/09/09> + 49326.000|date: 2009/09/10> + 46506.000|date: 2009/09/11> + 33348.000|date: 2009/09/14> + 60201.000|date: 2009/09/15> + 67083.000|date: 2009/09/16> + 73966.000|date: 2009/09/17> + 82601.000|date: 2009/09/18> + 87593.000|date: 2009/09/21> + 52681.000|date: 2009/09/22> + 59925.000|date: 2009/09/23> + 86562.000|date: 2009/09/24> + 55855.000|date: 2009/09/25> + 41807.000|date: 2009/09/28> + 52338.000|date: 2009/09/29> + 65771.000|date: 2009/09/30> + 92195.000|date: 2009/10/01> + 73118.000|date: 2009/10/02> + 65413.000|date: 2009/10/05> + 61018.000|date: 2009/10/06> + 63236.000|date: 2009/10/07> + 101274.000|date: 2009/10/08> + 56642.000|date: 2009/10/09> + 36479.000|date: 2009/10/12> + 97508.000|date: 2009/10/13> + 68924.000|date: 2009/10/14> + 37639.000|date: 2009/10/15> + 38281.000|date: 2009/10/16> + 35916.000|date: 2009/10/19> + 43392.000|date: 2009/10/20> + 38201.000|date: 2009/10/21> + 71922.000|date: 2009/10/22> + 71407.000|date: 2009/10/23> + 62268.000|date: 2009/10/26> + 57693.000|date: 2009/10/27> + 78426.000|date: 2009/10/28> + 65429.000|date: 2009/11/05> + 73797.000|date: 2009/11/06> + 49298.000|date: 2009/11/09> + 46308.000|date: 2009/11/10> + 72133.000|date: 2009/11/11> + 38930.000|date: 2009/11/12> + 34023.000|date: 2009/11/13> + 41915.000|date: 2009/11/16> + 42341.000|date: 2009/11/17> + 32972.000|date: 2009/11/18> + 47396.000|date: 2009/11/19> + 49796.000|date: 2009/11/20> + 45669.000|date: 2009/11/23> + 73288.000|date: 2009/11/24> + 32907.000|date: 2009/11/25> + 21390.000|date: 2009/11/27> + 49704.000|date: 2009/11/30> + 48822.000|date: 2009/12/01> + 35881.000|date: 2009/12/02> + 66781.000|date: 2009/12/03> + 48091.000|date: 2009/12/04> + 54878.000|date: 2009/12/07> + 49242.000|date: 2009/12/08> + 35877.000|date: 2009/12/09> + 35257.000|date: 2009/12/10> + 37816.000|date: 2009/12/11> + 36700.000|date: 2009/12/14> + 54156.000|date: 2009/12/15> + 50575.000|date: 2009/12/16> + 32522.000|date: 2009/12/17> + 51146.000|date: 2009/12/18> + 52474.000|date: 2009/12/21> + 65944.000|date: 2009/12/22> + 56881.000|date: 2009/12/23> + 5173.000|date: 2009/12/24> + 27128.000|date: 2009/12/28> + 24251.000|date: 2009/12/29> + 19870.000|date: 2009/12/30> + 16006.000|date: 2009/12/31> + 44941.000|date: 2010/01/04> + 62054.000|date: 2010/01/05> + 63658.000|date: 2010/01/06> + 287093.000|date: 2010/01/07> + 86419.000|date: 2010/01/08> + 64103.000|date: 2010/01/11> + 73824.000|date: 2010/01/12> + 51841.000|date: 2010/01/13> + 49907.000|date: 2010/01/14> + 56399.000|date: 2010/01/15> + 47991.000|date: 2010/01/19> + 55346.000|date: 2010/01/20> + 45613.000|date: 2010/01/21> + 63574.000|date: 2010/01/22> + 49823.000|date: 2010/01/25> + 41133.000|date: 2010/01/26> + 62728.000|date: 2010/01/27> + 82821.000|date: 2010/01/28> + 70651.000|date: 2010/01/29> + 46410.000|date: 2010/02/01> + 104194.000|date: 2010/02/02> + 43117.000|date: 2010/02/03> + 58137.000|date: 2010/02/04> + 86387.000|date: 2010/02/05> + 89910.000|date: 2010/02/08> + 53248.000|date: 2010/02/09> + 40272.000|date: 2010/02/10> + 127141.000|date: 2010/02/11> + 104870.000|date: 2010/02/12> + 54479.000|date: 2010/02/16> + 57490.000|date: 2010/02/17> + 52849.000|date: 2010/02/18> + 61527.000|date: 2010/02/19> + 57892.000|date: 2010/02/22> + 83420.000|date: 2010/02/23> + 131269.000|date: 2010/02/24> + 71723.000|date: 2010/02/25> + 57904.000|date: 2010/02/26> + 38955.000|date: 2010/03/01> + 34024.000|date: 2010/03/02> + 38795.000|date: 2010/03/03> + 41599.000|date: 2010/03/04> + 40411.000|date: 2010/03/05> + 44979.000|date: 2010/03/08> + 40098.000|date: 2010/03/09> + 54075.000|date: 2010/03/10> + 58360.000|date: 2010/03/11> + 43507.000|date: 2010/03/12> + 62299.000|date: 2010/03/15> + 73076.000|date: 2010/03/16> + 43276.000|date: 2010/03/17> + 25755.000|date: 2010/03/18> + 54623.000|date: 2010/03/19> + 45653.000|date: 2010/03/22> + 96031.000|date: 2010/03/23> + 154375.000|date: 2010/03/24> + 92000.000|date: 2010/03/25> + 102890.000|date: 2010/03/26> + 64590.000|date: 2010/03/29> + 63329.000|date: 2010/03/30> + 77402.000|date: 2010/03/31> + 58329.000|date: 2010/04/01> + 53232.000|date: 2010/04/05> + 48119.000|date: 2010/04/06> + 62149.000|date: 2010/04/07> + 53951.000|date: 2010/04/08> + 40217.000|date: 2010/04/09> + 61737.000|date: 2010/04/12> + 47793.000|date: 2010/04/13> + 135672.000|date: 2010/04/14> + 55295.000|date: 2010/04/15> + 69370.000|date: 2010/04/16> + 56232.000|date: 2010/04/19> + 53062.000|date: 2010/04/20> + 62821.000|date: 2010/04/21> + 94741.000|date: 2010/04/22> + 171003.000|date: 2010/04/23> + 127023.000|date: 2010/04/26> + 135892.000|date: 2010/04/27> + 67539.000|date: 2010/04/28> + 85390.000|date: 2010/04/29> + 67989.000|date: 2010/04/30> + 49431.000|date: 2010/05/03> + 83814.000|date: 2010/05/04> + 52045.000|date: 2010/05/05> + 74623.000|date: 2010/05/06> + 93859.000|date: 2010/05/07> + 95766.000|date: 2010/05/10> + 66795.000|date: 2010/05/11> + 74180.000|date: 2010/05/12> + 70720.000|date: 2010/05/13> + 53682.000|date: 2010/05/14> + 95292.000|date: 2010/05/17> + 96161.000|date: 2010/05/18> + 111903.000|date: 2010/05/19> + 100793.000|date: 2010/05/20> + 73469.000|date: 2010/05/21> + 53537.000|date: 2010/05/24> + 78380.000|date: 2010/05/25> + 63421.000|date: 2010/05/26> + 58128.000|date: 2010/05/27> + 37537.000|date: 2010/05/28> + 71124.000|date: 2010/06/01> + 64282.000|date: 2010/06/02> + 57590.000|date: 2010/06/03> + 73805.000|date: 2010/06/04> + 55015.000|date: 2010/06/07> + 68113.000|date: 2010/06/08> + 46510.000|date: 2010/06/09> + 116868.000|date: 2010/06/10> + 51828.000|date: 2010/06/11> + 48431.000|date: 2010/06/14> + 50462.000|date: 2010/06/15> + 52592.000|date: 2010/06/16> + 48270.000|date: 2010/06/17> + 46796.000|date: 2010/06/18> + 63349.000|date: 2010/06/21> + 60919.000|date: 2010/06/22> + 103989.000|date: 2010/06/23> + 155769.000|date: 2010/06/24> + 99665.000|date: 2010/06/25> + 54842.000|date: 2010/06/28> + 72757.000|date: 2010/06/29> + 50490.000|date: 2010/06/30> + 85767.000|date: 2010/07/01> + 41806.000|date: 2010/07/02> + 44946.000|date: 2010/07/06> + 47446.000|date: 2010/07/07> + 75036.000|date: 2010/07/08> + 50345.000|date: 2010/07/09> + 55651.000|date: 2010/07/12> + 51016.000|date: 2010/07/13> + 65317.000|date: 2010/07/14> + 58355.000|date: 2010/07/15> + 40213.000|date: 2010/07/16> + 40099.000|date: 2010/07/19> + 56861.000|date: 2010/07/20> + 42861.000|date: 2010/07/21> + 59722.000|date: 2010/07/22> + 54731.000|date: 2010/07/23> + 66216.000|date: 2010/07/26> + 37232.000|date: 2010/07/27> + 39640.000|date: 2010/07/28> + 39367.000|date: 2010/07/29> + 31164.000|date: 2010/07/30> + 35591.000|date: 2010/08/02> + 33285.000|date: 2010/08/03> + 41302.000|date: 2010/08/04> + 25899.000|date: 2010/08/05> + 38753.000|date: 2010/08/06> + 29586.000|date: 2010/08/09> + 69354.000|date: 2010/08/10> + 45463.000|date: 2010/08/11> + 69170.000|date: 2010/08/12> + 28181.000|date: 2010/08/13> + 32026.000|date: 2010/08/16> + 39184.000|date: 2010/08/17> + 42269.000|date: 2010/08/19> + 47545.000|date: 2010/08/20> open |ticker: LH> => 69.700|date: 2009/08/21> + 70.180|date: 2009/08/24> + 70.080|date: 2009/08/25> + 70.560|date: 2009/08/26> + 70.800|date: 2009/08/27> + 71.010|date: 2009/08/28> + 70.320|date: 2009/08/31> + 68.830|date: 2009/09/01> + 68.540|date: 2009/09/02> + 68.840|date: 2009/09/03> + 68.980|date: 2009/09/04> + 68.390|date: 2009/09/09> + 68.340|date: 2009/09/10> + 68.850|date: 2009/09/11> + 69.230|date: 2009/09/14> + 69.160|date: 2009/09/15> + 67.210|date: 2009/09/16> + 65.620|date: 2009/09/17> + 63.900|date: 2009/09/18> + 63.230|date: 2009/09/21> + 63.960|date: 2009/09/22> + 66.390|date: 2009/09/23> + 66.730|date: 2009/09/24> + 66.220|date: 2009/09/25> + 65.810|date: 2009/09/28> + 66.610|date: 2009/09/29> + 66.120|date: 2009/09/30> + 65.620|date: 2009/10/01> + 64.600|date: 2009/10/02> + 64.360|date: 2009/10/05> + 65.360|date: 2009/10/06> + 65.880|date: 2009/10/07> + 66.290|date: 2009/10/08> + 66.730|date: 2009/10/09> + 67.430|date: 2009/10/12> + 66.700|date: 2009/10/13> + 66.540|date: 2009/10/14> + 67.900|date: 2009/10/15> + 67.800|date: 2009/10/16> + 67.800|date: 2009/10/19> + 70.000|date: 2009/10/20> + 70.000|date: 2009/10/21> + 69.200|date: 2009/10/22> + 71.300|date: 2009/10/23> + 70.710|date: 2009/10/26> + 70.770|date: 2009/10/27> + 71.280|date: 2009/10/28> + 70.390|date: 2009/11/05> + 71.280|date: 2009/11/06> + 72.050|date: 2009/11/09> + 72.870|date: 2009/11/10> + 73.260|date: 2009/11/11> + 73.300|date: 2009/11/12> + 72.550|date: 2009/11/13> + 72.830|date: 2009/11/16> + 73.650|date: 2009/11/17> + 74.330|date: 2009/11/18> + 74.250|date: 2009/11/19> + 73.130|date: 2009/11/20> + 73.830|date: 2009/11/23> + 74.170|date: 2009/11/24> + 74.520|date: 2009/11/25> + 73.210|date: 2009/11/27> + 73.500|date: 2009/11/30> + 73.540|date: 2009/12/01> + 73.820|date: 2009/12/02> + 73.720|date: 2009/12/03> + 72.910|date: 2009/12/04> + 72.870|date: 2009/12/07> + 73.430|date: 2009/12/08> + 73.550|date: 2009/12/09> + 73.550|date: 2009/12/10> + 73.720|date: 2009/12/11> + 73.960|date: 2009/12/14> + 74.750|date: 2009/12/15> + 75.710|date: 2009/12/16> + 75.640|date: 2009/12/17> + 74.840|date: 2009/12/18> + 74.820|date: 2009/12/21> + 75.360|date: 2009/12/22> + 76.050|date: 2009/12/23> + 76.570|date: 2009/12/24> + 76.250|date: 2009/12/28> + 76.420|date: 2009/12/29> + 75.660|date: 2009/12/30> + 75.440|date: 2009/12/31> + 75.470|date: 2010/01/04> + 76.060|date: 2010/01/05> + 75.340|date: 2010/01/06> + 73.810|date: 2010/01/07> + 74.150|date: 2010/01/08> + 74.520|date: 2010/01/11> + 74.760|date: 2010/01/12> + 74.190|date: 2010/01/13> + 75.190|date: 2010/01/14> + 76.870|date: 2010/01/15> + 75.920|date: 2010/01/19> + 76.380|date: 2010/01/20> + 76.060|date: 2010/01/21> + 74.620|date: 2010/01/22> + 72.340|date: 2010/01/25> + 72.490|date: 2010/01/26> + 72.930|date: 2010/01/27> + 72.470|date: 2010/01/28> + 71.160|date: 2010/01/29> + 71.640|date: 2010/02/01> + 71.660|date: 2010/02/02> + 72.340|date: 2010/02/03> + 71.210|date: 2010/02/04> + 70.440|date: 2010/02/05> + 70.590|date: 2010/02/08> + 70.520|date: 2010/02/09> + 69.920|date: 2010/02/10> + 69.800|date: 2010/02/11> + 71.340|date: 2010/02/12> + 72.370|date: 2010/02/16> + 72.490|date: 2010/02/17> + 73.180|date: 2010/02/18> + 73.000|date: 2010/02/19> + 74.220|date: 2010/02/22> + 73.660|date: 2010/02/23> + 73.700|date: 2010/02/24> + 73.250|date: 2010/02/25> + 73.140|date: 2010/02/26> + 73.380|date: 2010/03/01> + 74.370|date: 2010/03/02> + 74.380|date: 2010/03/03> + 73.550|date: 2010/03/04> + 72.790|date: 2010/03/05> + 72.240|date: 2010/03/08> + 71.930|date: 2010/03/09> + 71.870|date: 2010/03/10> + 72.260|date: 2010/03/11> + 73.910|date: 2010/03/12> + 73.700|date: 2010/03/15> + 74.630|date: 2010/03/16> + 75.110|date: 2010/03/17> + 75.700|date: 2010/03/18> + 75.640|date: 2010/03/19> + 75.430|date: 2010/03/22> + 75.060|date: 2010/03/23> + 74.305|date: 2010/03/24> + 73.990|date: 2010/03/25> + 75.990|date: 2010/03/26> + 75.780|date: 2010/03/29> + 75.750|date: 2010/03/30> + 75.690|date: 2010/03/31> + 76.040|date: 2010/04/01> + 77.460|date: 2010/04/05> + 77.120|date: 2010/04/06> + 77.250|date: 2010/04/07> + 76.490|date: 2010/04/08> + 76.030|date: 2010/04/09> + 76.090|date: 2010/04/12> + 76.450|date: 2010/04/13> + 76.470|date: 2010/04/14> + 75.860|date: 2010/04/15> + 77.180|date: 2010/04/16> + 75.140|date: 2010/04/19> + 79.710|date: 2010/04/20> + 79.420|date: 2010/04/21> + 80.320|date: 2010/04/22> + 80.440|date: 2010/04/23> + 80.110|date: 2010/04/26> + 78.360|date: 2010/04/27> + 77.470|date: 2010/04/28> + 78.690|date: 2010/04/29> + 78.960|date: 2010/04/30> + 78.580|date: 2010/05/03> + 77.890|date: 2010/05/04> + 77.710|date: 2010/05/05> + 77.560|date: 2010/05/06> + 76.060|date: 2010/05/07> + 77.730|date: 2010/05/10> + 76.380|date: 2010/05/11> + 77.080|date: 2010/05/12> + 77.030|date: 2010/05/13> + 77.250|date: 2010/05/14> + 77.340|date: 2010/05/17> + 77.770|date: 2010/05/18> + 76.810|date: 2010/05/19> + 76.510|date: 2010/05/20> + 75.140|date: 2010/05/21> + 75.750|date: 2010/05/24> + 74.350|date: 2010/05/25> + 75.530|date: 2010/05/26> + 75.940|date: 2010/05/27> + 76.190|date: 2010/05/28> + 74.910|date: 2010/06/01> + 75.350|date: 2010/06/02> + 76.830|date: 2010/06/03> + 75.860|date: 2010/06/04> + 75.345|date: 2010/06/07> + 75.100|date: 2010/06/08> + 75.650|date: 2010/06/09> + 76.490|date: 2010/06/10> + 77.240|date: 2010/06/11> + 78.320|date: 2010/06/14> + 79.240|date: 2010/06/15> + 79.010|date: 2010/06/16> + 80.500|date: 2010/06/17> + 80.520|date: 2010/06/18> + 80.530|date: 2010/06/21> + 80.430|date: 2010/06/22> + 78.720|date: 2010/06/23> + 78.030|date: 2010/06/24> + 76.280|date: 2010/06/25> + 77.550|date: 2010/06/28> + 77.290|date: 2010/06/29> + 76.040|date: 2010/06/30> + 75.310|date: 2010/07/01> + 75.780|date: 2010/07/02> + 75.420|date: 2010/07/06> + 74.450|date: 2010/07/07> + 75.400|date: 2010/07/08> + 75.480|date: 2010/07/09> + 74.140|date: 2010/07/12> + 75.410|date: 2010/07/13> + 75.570|date: 2010/07/14> + 76.280|date: 2010/07/15> + 76.060|date: 2010/07/16> + 75.410|date: 2010/07/19> + 74.690|date: 2010/07/20> + 75.460|date: 2010/07/21> + 78.310|date: 2010/07/22> + 72.580|date: 2010/07/23> + 73.370|date: 2010/07/26> + 74.690|date: 2010/07/27> + 74.560|date: 2010/07/28> + 74.340|date: 2010/07/29> + 72.810|date: 2010/07/30> + 73.860|date: 2010/08/02> + 74.780|date: 2010/08/03> + 75.300|date: 2010/08/04> + 75.200|date: 2010/08/05> + 75.290|date: 2010/08/06> + 75.700|date: 2010/08/09> + 74.950|date: 2010/08/10> + 75.690|date: 2010/08/11> + 74.080|date: 2010/08/12> + 75.130|date: 2010/08/13> + 74.560|date: 2010/08/16> + 75.490|date: 2010/08/17> + 75.580|date: 2010/08/19> + 74.540|date: 2010/08/20> high |ticker: LH> => 69.990|date: 2009/08/21> + 70.180|date: 2009/08/24> + 70.880|date: 2009/08/25> + 71.290|date: 2009/08/26> + 71.100|date: 2009/08/27> + 71.010|date: 2009/08/28> + 70.750|date: 2009/08/31> + 69.350|date: 2009/09/01> + 69.310|date: 2009/09/02> + 70.330|date: 2009/09/03> + 69.840|date: 2009/09/04> + 68.770|date: 2009/09/09> + 68.830|date: 2009/09/10> + 69.580|date: 2009/09/11> + 69.750|date: 2009/09/14> + 69.350|date: 2009/09/15> + 67.230|date: 2009/09/16> + 65.740|date: 2009/09/17> + 64.740|date: 2009/09/18> + 64.420|date: 2009/09/21> + 68.490|date: 2009/09/22> + 67.590|date: 2009/09/23> + 66.930|date: 2009/09/24> + 66.580|date: 2009/09/25> + 66.980|date: 2009/09/28> + 66.629|date: 2009/09/29> + 66.190|date: 2009/09/30> + 65.690|date: 2009/10/01> + 64.730|date: 2009/10/02> + 65.490|date: 2009/10/05> + 66.250|date: 2009/10/06> + 66.650|date: 2009/10/07> + 66.930|date: 2009/10/08> + 67.580|date: 2009/10/09> + 67.590|date: 2009/10/12> + 67.010|date: 2009/10/13> + 68.310|date: 2009/10/14> + 68.360|date: 2009/10/15> + 67.890|date: 2009/10/16> + 69.970|date: 2009/10/19> + 70.860|date: 2009/10/20> + 70.560|date: 2009/10/21> + 71.420|date: 2009/10/22> + 71.640|date: 2009/10/23> + 71.520|date: 2009/10/26> + 71.810|date: 2009/10/27> + 71.400|date: 2009/10/28> + 71.510|date: 2009/11/05> + 71.880|date: 2009/11/06> + 73.250|date: 2009/11/09> + 73.540|date: 2009/11/10> + 73.610|date: 2009/11/11> + 73.500|date: 2009/11/12> + 73.100|date: 2009/11/13> + 74.100|date: 2009/11/16> + 74.300|date: 2009/11/17> + 74.550|date: 2009/11/18> + 74.260|date: 2009/11/19> + 73.880|date: 2009/11/20> + 74.720|date: 2009/11/23> + 74.800|date: 2009/11/24> + 74.640|date: 2009/11/25> + 73.710|date: 2009/11/27> + 73.500|date: 2009/11/30> + 74.280|date: 2009/12/01> + 74.000|date: 2009/12/02> + 73.960|date: 2009/12/03> + 73.980|date: 2009/12/04> + 73.920|date: 2009/12/07> + 73.850|date: 2009/12/08> + 73.720|date: 2009/12/09> + 73.760|date: 2009/12/10> + 74.360|date: 2009/12/11> + 74.920|date: 2009/12/14> + 76.010|date: 2009/12/15> + 76.730|date: 2009/12/16> + 75.640|date: 2009/12/17> + 75.120|date: 2009/12/18> + 75.860|date: 2009/12/21> + 76.080|date: 2009/12/22> + 76.550|date: 2009/12/23> + 76.740|date: 2009/12/24> + 76.290|date: 2009/12/28> + 76.490|date: 2009/12/29> + 75.780|date: 2009/12/30> + 75.440|date: 2009/12/31> + 76.500|date: 2010/01/04> + 76.370|date: 2010/01/05> + 75.800|date: 2010/01/06> + 74.250|date: 2010/01/07> + 74.420|date: 2010/01/08> + 75.230|date: 2010/01/11> + 75.220|date: 2010/01/12> + 75.570|date: 2010/01/13> + 77.000|date: 2010/01/14> + 76.970|date: 2010/01/15> + 77.000|date: 2010/01/19> + 77.090|date: 2010/01/20> + 76.090|date: 2010/01/21> + 74.630|date: 2010/01/22> + 73.130|date: 2010/01/25> + 73.740|date: 2010/01/26> + 73.370|date: 2010/01/27> + 72.740|date: 2010/01/28> + 71.870|date: 2010/01/29> + 71.830|date: 2010/02/01> + 72.690|date: 2010/02/02> + 72.370|date: 2010/02/03> + 71.800|date: 2010/02/04> + 70.708|date: 2010/02/05> + 70.830|date: 2010/02/08> + 70.970|date: 2010/02/09> + 71.170|date: 2010/02/10> + 71.640|date: 2010/02/11> + 71.840|date: 2010/02/12> + 72.440|date: 2010/02/16> + 73.500|date: 2010/02/17> + 73.320|date: 2010/02/18> + 74.100|date: 2010/02/19> + 74.470|date: 2010/02/22> + 74.160|date: 2010/02/23> + 73.810|date: 2010/02/24> + 73.250|date: 2010/02/25> + 73.855|date: 2010/02/26> + 74.230|date: 2010/03/01> + 75.080|date: 2010/03/02> + 74.510|date: 2010/03/03> + 73.690|date: 2010/03/04> + 72.930|date: 2010/03/05> + 72.350|date: 2010/03/08> + 72.130|date: 2010/03/09> + 72.630|date: 2010/03/10> + 73.800|date: 2010/03/11> + 74.270|date: 2010/03/12> + 74.670|date: 2010/03/15> + 75.100|date: 2010/03/16> + 76.000|date: 2010/03/17> + 76.250|date: 2010/03/18> + 76.150|date: 2010/03/19> + 76.430|date: 2010/03/22> + 75.400|date: 2010/03/23> + 74.670|date: 2010/03/24> + 75.065|date: 2010/03/25> + 75.990|date: 2010/03/26> + 75.880|date: 2010/03/29> + 75.960|date: 2010/03/30> + 76.030|date: 2010/03/31> + 77.220|date: 2010/04/01> + 77.500|date: 2010/04/05> + 77.470|date: 2010/04/06> + 77.480|date: 2010/04/07> + 76.560|date: 2010/04/08> + 76.250|date: 2010/04/09> + 76.670|date: 2010/04/12> + 76.580|date: 2010/04/13> + 76.470|date: 2010/04/14> + 77.940|date: 2010/04/15> + 77.960|date: 2010/04/16> + 80.820|date: 2010/04/19> + 80.240|date: 2010/04/20> + 83.000|date: 2010/04/21> + 81.040|date: 2010/04/22> + 80.600|date: 2010/04/23> + 80.110|date: 2010/04/26> + 78.960|date: 2010/04/27> + 78.270|date: 2010/04/28> + 78.990|date: 2010/04/29> + 79.170|date: 2010/04/30> + 79.060|date: 2010/05/03> + 78.230|date: 2010/05/04> + 78.560|date: 2010/05/05> + 78.250|date: 2010/05/06> + 76.660|date: 2010/05/07> + 77.730|date: 2010/05/10> + 77.330|date: 2010/05/11> + 77.390|date: 2010/05/12> + 77.870|date: 2010/05/13> + 77.630|date: 2010/05/14> + 77.920|date: 2010/05/17> + 78.420|date: 2010/05/18> + 77.840|date: 2010/05/19> + 76.820|date: 2010/05/20> + 76.169|date: 2010/05/21> + 76.110|date: 2010/05/24> + 75.540|date: 2010/05/25> + 76.040|date: 2010/05/26> + 76.460|date: 2010/05/27> + 76.290|date: 2010/05/28> + 75.950|date: 2010/06/01> + 76.640|date: 2010/06/02> + 77.640|date: 2010/06/03> + 76.510|date: 2010/06/04> + 76.120|date: 2010/06/07> + 75.550|date: 2010/06/08> + 76.410|date: 2010/06/09> + 77.580|date: 2010/06/10> + 78.360|date: 2010/06/11> + 79.310|date: 2010/06/14> + 79.790|date: 2010/06/15> + 80.530|date: 2010/06/16> + 80.590|date: 2010/06/17> + 80.520|date: 2010/06/18> + 80.940|date: 2010/06/21> + 80.850|date: 2010/06/22> + 79.320|date: 2010/06/23> + 78.510|date: 2010/06/24> + 77.870|date: 2010/06/25> + 78.350|date: 2010/06/28> + 77.400|date: 2010/06/29> + 76.760|date: 2010/06/30> + 75.620|date: 2010/07/01> + 75.780|date: 2010/07/02> + 75.420|date: 2010/07/06> + 75.030|date: 2010/07/07> + 75.840|date: 2010/07/08> + 75.480|date: 2010/07/09> + 74.940|date: 2010/07/12> + 75.940|date: 2010/07/13> + 76.560|date: 2010/07/14> + 76.890|date: 2010/07/15> + 76.580|date: 2010/07/16> + 75.590|date: 2010/07/19> + 77.030|date: 2010/07/20> + 76.740|date: 2010/07/21> + 78.650|date: 2010/07/22> + 74.410|date: 2010/07/23> + 74.480|date: 2010/07/26> + 75.090|date: 2010/07/27> + 74.880|date: 2010/07/28> + 74.660|date: 2010/07/29> + 73.180|date: 2010/07/30> + 74.880|date: 2010/08/02> + 75.470|date: 2010/08/03> + 75.800|date: 2010/08/04> + 75.810|date: 2010/08/05> + 75.680|date: 2010/08/06> + 75.980|date: 2010/08/09> + 77.390|date: 2010/08/10> + 75.840|date: 2010/08/11> + 75.730|date: 2010/08/12> + 75.530|date: 2010/08/13> + 75.120|date: 2010/08/16> + 76.520|date: 2010/08/17> + 75.770|date: 2010/08/19> + 76.000|date: 2010/08/20> low |ticker: LH> => 69.060|date: 2009/08/21> + 69.560|date: 2009/08/24> + 69.730|date: 2009/08/25> + 70.270|date: 2009/08/26> + 70.200|date: 2009/08/27> + 70.150|date: 2009/08/28> + 69.430|date: 2009/08/31> + 67.870|date: 2009/09/01> + 68.400|date: 2009/09/02> + 68.280|date: 2009/09/03> + 68.770|date: 2009/09/04> + 67.570|date: 2009/09/09> + 67.810|date: 2009/09/10> + 68.640|date: 2009/09/11> + 69.020|date: 2009/09/14> + 68.430|date: 2009/09/15> + 65.170|date: 2009/09/16> + 62.060|date: 2009/09/17> + 63.430|date: 2009/09/18> + 62.690|date: 2009/09/21> + 63.660|date: 2009/09/22> + 65.870|date: 2009/09/23> + 65.920|date: 2009/09/24> + 65.590|date: 2009/09/25> + 65.540|date: 2009/09/28> + 65.770|date: 2009/09/29> + 65.060|date: 2009/09/30> + 64.770|date: 2009/10/01> + 63.810|date: 2009/10/02> + 63.920|date: 2009/10/05> + 65.090|date: 2009/10/06> + 65.710|date: 2009/10/07> + 66.250|date: 2009/10/08> + 66.670|date: 2009/10/09> + 67.000|date: 2009/10/12> + 66.200|date: 2009/10/13> + 66.270|date: 2009/10/14> + 67.630|date: 2009/10/15> + 67.070|date: 2009/10/16> + 67.700|date: 2009/10/19> + 69.580|date: 2009/10/20> + 68.840|date: 2009/10/21> + 69.110|date: 2009/10/22> + 70.490|date: 2009/10/23> + 70.310|date: 2009/10/26> + 70.350|date: 2009/10/27> + 69.810|date: 2009/10/28> + 70.260|date: 2009/11/05> + 70.980|date: 2009/11/06> + 71.670|date: 2009/11/09> + 72.870|date: 2009/11/10> + 72.640|date: 2009/11/11> + 72.440|date: 2009/11/12> + 72.300|date: 2009/11/13> + 72.830|date: 2009/11/16> + 73.470|date: 2009/11/17> + 73.750|date: 2009/11/18> + 72.800|date: 2009/11/19> + 73.130|date: 2009/11/20> + 73.830|date: 2009/11/23> + 74.040|date: 2009/11/24> + 74.080|date: 2009/11/25> + 72.580|date: 2009/11/27> + 72.620|date: 2009/11/30> + 72.960|date: 2009/12/01> + 73.210|date: 2009/12/02> + 72.540|date: 2009/12/03> + 72.550|date: 2009/12/04> + 72.750|date: 2009/12/07> + 72.910|date: 2009/12/08> + 72.900|date: 2009/12/09> + 73.010|date: 2009/12/10> + 73.630|date: 2009/12/11> + 73.960|date: 2009/12/14> + 74.440|date: 2009/12/15> + 74.960|date: 2009/12/16> + 74.470|date: 2009/12/17> + 74.080|date: 2009/12/18> + 74.820|date: 2009/12/21> + 75.355|date: 2009/12/22> + 75.808|date: 2009/12/23> + 76.030|date: 2009/12/24> + 75.930|date: 2009/12/28> + 75.650|date: 2009/12/29> + 74.980|date: 2009/12/30> + 74.830|date: 2009/12/31> + 74.830|date: 2010/01/04> + 75.350|date: 2010/01/05> + 73.810|date: 2010/01/06> + 73.380|date: 2010/01/07> + 73.819|date: 2010/01/08> + 74.370|date: 2010/01/11> + 73.720|date: 2010/01/12> + 74.080|date: 2010/01/13> + 75.150|date: 2010/01/14> + 75.430|date: 2010/01/15> + 75.920|date: 2010/01/19> + 75.500|date: 2010/01/20> + 74.100|date: 2010/01/21> + 72.060|date: 2010/01/22> + 70.200|date: 2010/01/25> + 72.490|date: 2010/01/26> + 71.850|date: 2010/01/27> + 70.900|date: 2010/01/28> + 70.320|date: 2010/01/29> + 70.870|date: 2010/02/01> + 71.400|date: 2010/02/02> + 71.580|date: 2010/02/03> + 70.460|date: 2010/02/04> + 69.610|date: 2010/02/05> + 69.980|date: 2010/02/08> + 70.000|date: 2010/02/09> + 69.630|date: 2010/02/10> + 69.490|date: 2010/02/11> + 70.580|date: 2010/02/12> + 71.530|date: 2010/02/16> + 72.490|date: 2010/02/17> + 72.780|date: 2010/02/18> + 72.790|date: 2010/02/19> + 73.670|date: 2010/02/22> + 73.170|date: 2010/02/23> + 73.240|date: 2010/02/24> + 72.473|date: 2010/02/25> + 73.080|date: 2010/02/26> + 73.250|date: 2010/03/01> + 74.330|date: 2010/03/02> + 72.870|date: 2010/03/03> + 72.190|date: 2010/03/04> + 72.070|date: 2010/03/05> + 71.856|date: 2010/03/08> + 71.650|date: 2010/03/09> + 71.620|date: 2010/03/10> + 72.090|date: 2010/03/11> + 73.500|date: 2010/03/12> + 73.540|date: 2010/03/15> + 74.190|date: 2010/03/16> + 75.000|date: 2010/03/17> + 75.470|date: 2010/03/18> + 75.170|date: 2010/03/19> + 75.320|date: 2010/03/22> + 74.050|date: 2010/03/23> + 73.770|date: 2010/03/24> + 73.820|date: 2010/03/25> + 74.780|date: 2010/03/26> + 75.470|date: 2010/03/29> + 75.650|date: 2010/03/30> + 75.190|date: 2010/03/31> + 76.040|date: 2010/04/01> + 76.820|date: 2010/04/05> + 76.920|date: 2010/04/06> + 76.130|date: 2010/04/07> + 75.920|date: 2010/04/08> + 75.720|date: 2010/04/09> + 75.950|date: 2010/04/12> + 75.840|date: 2010/04/13> + 75.690|date: 2010/04/14> + 75.860|date: 2010/04/15> + 76.770|date: 2010/04/16> + 75.140|date: 2010/04/19> + 78.840|date: 2010/04/20> + 78.930|date: 2010/04/21> + 79.440|date: 2010/04/22> + 79.300|date: 2010/04/23> + 78.830|date: 2010/04/26> + 77.280|date: 2010/04/27> + 76.900|date: 2010/04/28> + 78.320|date: 2010/04/29> + 78.530|date: 2010/04/30> + 78.230|date: 2010/05/03> + 77.390|date: 2010/05/04> + 77.560|date: 2010/05/05> + 73.120|date: 2010/05/06> + 74.981|date: 2010/05/07> + 76.200|date: 2010/05/10> + 75.890|date: 2010/05/11> + 76.682|date: 2010/05/12> + 76.690|date: 2010/05/13> + 76.620|date: 2010/05/14> + 76.750|date: 2010/05/17> + 76.640|date: 2010/05/18> + 76.585|date: 2010/05/19> + 75.740|date: 2010/05/20> + 75.010|date: 2010/05/21> + 75.190|date: 2010/05/24> + 73.900|date: 2010/05/25> + 74.930|date: 2010/05/26> + 75.770|date: 2010/05/27> + 75.480|date: 2010/05/28> + 74.800|date: 2010/06/01> + 74.960|date: 2010/06/02> + 76.580|date: 2010/06/03> + 74.800|date: 2010/06/04> + 74.930|date: 2010/06/07> + 74.720|date: 2010/06/08> + 75.430|date: 2010/06/09> + 76.450|date: 2010/06/10> + 76.940|date: 2010/06/11> + 78.320|date: 2010/06/14> + 78.890|date: 2010/06/15> + 79.010|date: 2010/06/16> + 79.980|date: 2010/06/17> + 79.840|date: 2010/06/18> + 80.000|date: 2010/06/21> + 78.860|date: 2010/06/22> + 78.050|date: 2010/06/23> + 76.970|date: 2010/06/24> + 76.280|date: 2010/06/25> + 77.245|date: 2010/06/28> + 76.170|date: 2010/06/29> + 75.280|date: 2010/06/30> + 73.600|date: 2010/07/01> + 74.130|date: 2010/07/02> + 73.670|date: 2010/07/06> + 73.820|date: 2010/07/07> + 75.240|date: 2010/07/08> + 74.010|date: 2010/07/09> + 74.010|date: 2010/07/12> + 74.890|date: 2010/07/13> + 75.300|date: 2010/07/14> + 75.910|date: 2010/07/15> + 74.990|date: 2010/07/16> + 74.830|date: 2010/07/19> + 74.500|date: 2010/07/20> + 74.310|date: 2010/07/21> + 71.580|date: 2010/07/22> + 72.200|date: 2010/07/23> + 73.080|date: 2010/07/26> + 72.770|date: 2010/07/27> + 73.460|date: 2010/07/28> + 72.580|date: 2010/07/29> + 72.450|date: 2010/07/30> + 73.540|date: 2010/08/02> + 74.010|date: 2010/08/03> + 75.050|date: 2010/08/04> + 74.940|date: 2010/08/05> + 74.680|date: 2010/08/06> + 75.160|date: 2010/08/09> + 74.740|date: 2010/08/10> + 74.800|date: 2010/08/11> + 73.800|date: 2010/08/12> + 74.840|date: 2010/08/13> + 73.761|date: 2010/08/16> + 75.070|date: 2010/08/17> + 74.260|date: 2010/08/19> + 74.540|date: 2010/08/20> close |ticker: LH> => 69.840|date: 2009/08/21> + 69.870|date: 2009/08/24> + 70.490|date: 2009/08/25> + 70.750|date: 2009/08/26> + 70.750|date: 2009/08/27> + 70.460|date: 2009/08/28> + 69.790|date: 2009/08/31> + 68.740|date: 2009/09/01> + 68.870|date: 2009/09/02> + 69.090|date: 2009/09/03> + 69.500|date: 2009/09/04> + 68.450|date: 2009/09/09> + 68.800|date: 2009/09/10> + 69.230|date: 2009/09/11> + 69.350|date: 2009/09/14> + 68.430|date: 2009/09/15> + 65.270|date: 2009/09/16> + 63.740|date: 2009/09/17> + 63.500|date: 2009/09/18> + 64.230|date: 2009/09/21> + 66.730|date: 2009/09/22> + 66.540|date: 2009/09/23> + 66.100|date: 2009/09/24> + 65.820|date: 2009/09/25> + 66.640|date: 2009/09/28> + 65.880|date: 2009/09/29> + 65.700|date: 2009/09/30> + 64.770|date: 2009/10/01> + 64.350|date: 2009/10/02> + 65.340|date: 2009/10/05> + 65.880|date: 2009/10/06> + 66.250|date: 2009/10/07> + 66.500|date: 2009/10/08> + 67.530|date: 2009/10/09> + 67.100|date: 2009/10/12> + 66.350|date: 2009/10/13> + 67.950|date: 2009/10/14> + 68.290|date: 2009/10/15> + 67.560|date: 2009/10/16> + 69.850|date: 2009/10/19> + 70.180|date: 2009/10/20> + 68.850|date: 2009/10/21> + 71.180|date: 2009/10/22> + 70.730|date: 2009/10/23> + 70.600|date: 2009/10/26> + 71.200|date: 2009/10/27> + 70.000|date: 2009/10/28> + 71.440|date: 2009/11/05> + 71.750|date: 2009/11/06> + 73.250|date: 2009/11/09> + 73.250|date: 2009/11/10> + 73.240|date: 2009/11/11> + 72.540|date: 2009/11/12> + 72.780|date: 2009/11/13> + 74.020|date: 2009/11/16> + 74.190|date: 2009/11/17> + 74.050|date: 2009/11/18> + 73.370|date: 2009/11/19> + 73.660|date: 2009/11/20> + 74.490|date: 2009/11/23> + 74.600|date: 2009/11/24> + 74.310|date: 2009/11/25> + 73.290|date: 2009/11/27> + 72.960|date: 2009/11/30> + 73.800|date: 2009/12/01> + 73.600|date: 2009/12/02> + 72.620|date: 2009/12/03> + 73.050|date: 2009/12/04> + 73.550|date: 2009/12/07> + 73.430|date: 2009/12/08> + 73.060|date: 2009/12/09> + 73.500|date: 2009/12/10> + 73.810|date: 2009/12/11> + 74.750|date: 2009/12/14> + 75.920|date: 2009/12/15> + 75.790|date: 2009/12/16> + 74.850|date: 2009/12/17> + 74.440|date: 2009/12/18> + 75.400|date: 2009/12/21> + 75.880|date: 2009/12/22> + 76.450|date: 2009/12/23> + 76.090|date: 2009/12/24> + 76.150|date: 2009/12/28> + 75.680|date: 2009/12/29> + 75.310|date: 2009/12/30> + 74.840|date: 2009/12/31> + 76.370|date: 2010/01/04> + 75.440|date: 2010/01/05> + 74.190|date: 2010/01/06> + 74.170|date: 2010/01/07> + 74.060|date: 2010/01/08> + 74.890|date: 2010/01/11> + 73.810|date: 2010/01/12> + 75.360|date: 2010/01/13> + 76.920|date: 2010/01/14> + 75.750|date: 2010/01/15> + 76.570|date: 2010/01/19> + 75.780|date: 2010/01/20> + 74.600|date: 2010/01/21> + 72.270|date: 2010/01/22> + 73.050|date: 2010/01/25> + 73.180|date: 2010/01/26> + 72.190|date: 2010/01/27> + 71.040|date: 2010/01/28> + 71.100|date: 2010/01/29> + 71.600|date: 2010/02/01> + 72.600|date: 2010/02/02> + 71.800|date: 2010/02/03> + 70.540|date: 2010/02/04> + 70.640|date: 2010/02/05> + 70.140|date: 2010/02/08> + 70.150|date: 2010/02/09> + 70.970|date: 2010/02/10> + 71.560|date: 2010/02/11> + 71.760|date: 2010/02/12> + 72.430|date: 2010/02/16> + 73.150|date: 2010/02/17> + 73.120|date: 2010/02/18> + 73.980|date: 2010/02/19> + 73.970|date: 2010/02/22> + 73.400|date: 2010/02/23> + 73.500|date: 2010/02/24> + 73.130|date: 2010/02/25> + 73.310|date: 2010/02/26> + 74.190|date: 2010/03/01> + 74.650|date: 2010/03/02> + 73.280|date: 2010/03/03> + 72.590|date: 2010/03/04> + 72.450|date: 2010/03/05> + 72.040|date: 2010/03/08> + 71.890|date: 2010/03/09> + 72.320|date: 2010/03/10> + 73.780|date: 2010/03/11> + 73.700|date: 2010/03/12> + 74.670|date: 2010/03/15> + 75.000|date: 2010/03/16> + 75.710|date: 2010/03/17> + 76.170|date: 2010/03/18> + 75.510|date: 2010/03/19> + 76.260|date: 2010/03/22> + 74.330|date: 2010/03/23> + 73.980|date: 2010/03/24> + 74.900|date: 2010/03/25> + 75.580|date: 2010/03/26> + 75.810|date: 2010/03/29> + 75.950|date: 2010/03/30> + 75.710|date: 2010/03/31> + 77.170|date: 2010/04/01> + 76.890|date: 2010/04/05> + 77.150|date: 2010/04/06> + 76.460|date: 2010/04/07> + 76.130|date: 2010/04/08> + 76.160|date: 2010/04/09> + 76.670|date: 2010/04/12> + 76.440|date: 2010/04/13> + 76.260|date: 2010/04/14> + 77.750|date: 2010/04/15> + 76.980|date: 2010/04/16> + 79.330|date: 2010/04/19> + 80.240|date: 2010/04/20> + 81.000|date: 2010/04/21> + 80.690|date: 2010/04/22> + 79.990|date: 2010/04/23> + 78.910|date: 2010/04/26> + 77.420|date: 2010/04/27> + 78.130|date: 2010/04/28> + 78.830|date: 2010/04/29> + 78.570|date: 2010/04/30> + 78.560|date: 2010/05/03> + 77.830|date: 2010/05/04> + 77.670|date: 2010/05/05> + 76.260|date: 2010/05/06> + 75.230|date: 2010/05/07> + 76.860|date: 2010/05/10> + 76.940|date: 2010/05/11> + 77.190|date: 2010/05/12> + 77.800|date: 2010/05/13> + 77.470|date: 2010/05/14> + 77.520|date: 2010/05/17> + 76.930|date: 2010/05/18> + 77.710|date: 2010/05/19> + 75.980|date: 2010/05/20> + 76.000|date: 2010/05/21> + 75.400|date: 2010/05/24> + 75.460|date: 2010/05/25> + 74.990|date: 2010/05/26> + 76.410|date: 2010/05/27> + 75.610|date: 2010/05/28> + 75.000|date: 2010/06/01> + 76.580|date: 2010/06/02> + 76.870|date: 2010/06/03> + 75.050|date: 2010/06/04> + 75.000|date: 2010/06/07> + 75.460|date: 2010/06/08> + 75.570|date: 2010/06/09> + 77.470|date: 2010/06/10> + 78.240|date: 2010/06/11> + 78.810|date: 2010/06/14> + 79.600|date: 2010/06/15> + 80.390|date: 2010/06/16> + 80.400|date: 2010/06/17> + 80.250|date: 2010/06/18> + 80.220|date: 2010/06/21> + 78.950|date: 2010/06/22> + 78.410|date: 2010/06/23> + 77.050|date: 2010/06/24> + 77.190|date: 2010/06/25> + 78.000|date: 2010/06/28> + 76.520|date: 2010/06/29> + 75.350|date: 2010/06/30> + 75.420|date: 2010/07/01> + 74.500|date: 2010/07/02> + 74.200|date: 2010/07/06> + 74.990|date: 2010/07/07> + 75.620|date: 2010/07/08> + 74.330|date: 2010/07/09> + 74.870|date: 2010/07/12> + 75.840|date: 2010/07/13> + 76.290|date: 2010/07/14> + 76.580|date: 2010/07/15> + 75.030|date: 2010/07/16> + 75.270|date: 2010/07/19> + 76.800|date: 2010/07/20> + 75.950|date: 2010/07/21> + 72.240|date: 2010/07/22> + 72.960|date: 2010/07/23> + 74.400|date: 2010/07/26> + 74.510|date: 2010/07/27> + 73.630|date: 2010/07/28> + 73.240|date: 2010/07/29> + 72.980|date: 2010/07/30> + 74.870|date: 2010/08/02> + 75.040|date: 2010/08/03> + 75.650|date: 2010/08/04> + 75.740|date: 2010/08/05> + 75.500|date: 2010/08/06> + 75.410|date: 2010/08/09> + 76.540|date: 2010/08/10> + 74.940|date: 2010/08/11> + 75.420|date: 2010/08/12> + 75.010|date: 2010/08/13> + 74.860|date: 2010/08/16> + 76.070|date: 2010/08/17> + 74.950|date: 2010/08/19> + 75.760|date: 2010/08/20> volume |ticker: LH> => 8323.000|date: 2009/08/21> + 4947.000|date: 2009/08/24> + 7440.000|date: 2009/08/25> + 11149.000|date: 2009/08/26> + 5782.000|date: 2009/08/27> + 8068.000|date: 2009/08/28> + 8559.000|date: 2009/08/31> + 17754.000|date: 2009/09/01> + 12592.000|date: 2009/09/02> + 19572.000|date: 2009/09/03> + 7411.000|date: 2009/09/04> + 17322.000|date: 2009/09/09> + 8742.000|date: 2009/09/10> + 9333.000|date: 2009/09/11> + 9942.000|date: 2009/09/14> + 12564.000|date: 2009/09/15> + 42448.000|date: 2009/09/16> + 56997.000|date: 2009/09/17> + 21282.000|date: 2009/09/18> + 20912.000|date: 2009/09/21> + 69233.000|date: 2009/09/22> + 14677.000|date: 2009/09/23> + 11964.000|date: 2009/09/24> + 11856.000|date: 2009/09/25> + 12645.000|date: 2009/09/28> + 22474.000|date: 2009/09/29> + 16495.000|date: 2009/09/30> + 13662.000|date: 2009/10/01> + 12928.000|date: 2009/10/02> + 10742.000|date: 2009/10/05> + 9524.000|date: 2009/10/06> + 8951.000|date: 2009/10/07> + 7160.000|date: 2009/10/08> + 7631.000|date: 2009/10/09> + 5014.000|date: 2009/10/12> + 8327.000|date: 2009/10/13> + 18647.000|date: 2009/10/14> + 7276.000|date: 2009/10/15> + 12616.000|date: 2009/10/16> + 17564.000|date: 2009/10/19> + 15903.000|date: 2009/10/20> + 15063.000|date: 2009/10/21> + 20602.000|date: 2009/10/22> + 9022.000|date: 2009/10/23> + 12483.000|date: 2009/10/26> + 12651.000|date: 2009/10/27> + 15574.000|date: 2009/10/28> + 8806.000|date: 2009/11/05> + 9360.000|date: 2009/11/06> + 9448.000|date: 2009/11/09> + 7282.000|date: 2009/11/10> + 5661.000|date: 2009/11/11> + 4935.000|date: 2009/11/12> + 5833.000|date: 2009/11/13> + 7988.000|date: 2009/11/16> + 7936.000|date: 2009/11/17> + 4100.000|date: 2009/11/18> + 6272.000|date: 2009/11/19> + 5652.000|date: 2009/11/20> + 4196.000|date: 2009/11/23> + 4213.000|date: 2009/11/24> + 3939.000|date: 2009/11/25> + 3594.000|date: 2009/11/27> + 7146.000|date: 2009/11/30> + 10084.000|date: 2009/12/01> + 6768.000|date: 2009/12/02> + 5898.000|date: 2009/12/03> + 4670.000|date: 2009/12/04> + 5424.000|date: 2009/12/07> + 5453.000|date: 2009/12/08> + 7121.000|date: 2009/12/09> + 6804.000|date: 2009/12/10> + 6475.000|date: 2009/12/11> + 8727.000|date: 2009/12/14> + 7659.000|date: 2009/12/15> + 9006.000|date: 2009/12/16> + 6572.000|date: 2009/12/17> + 10143.000|date: 2009/12/18> + 4974.000|date: 2009/12/21> + 9532.000|date: 2009/12/22> + 4021.000|date: 2009/12/23> + 2267.000|date: 2009/12/24> + 4230.000|date: 2009/12/28> + 4846.000|date: 2009/12/29> + 5506.000|date: 2009/12/30> + 4987.000|date: 2009/12/31> + 8833.000|date: 2010/01/04> + 8645.000|date: 2010/01/05> + 19809.000|date: 2010/01/06> + 15548.000|date: 2010/01/07> + 7610.000|date: 2010/01/08> + 8430.000|date: 2010/01/11> + 11187.000|date: 2010/01/12> + 10332.000|date: 2010/01/13> + 13391.000|date: 2010/01/14> + 7794.000|date: 2010/01/15> + 8829.000|date: 2010/01/19> + 16719.000|date: 2010/01/20> + 8412.000|date: 2010/01/21> + 22114.000|date: 2010/01/22> + 24482.000|date: 2010/01/25> + 11901.000|date: 2010/01/26> + 14788.000|date: 2010/01/27> + 11463.000|date: 2010/01/28> + 15845.000|date: 2010/01/29> + 10405.000|date: 2010/02/01> + 12734.000|date: 2010/02/02> + 5394.000|date: 2010/02/03> + 13810.000|date: 2010/02/04> + 10149.000|date: 2010/02/05> + 6319.000|date: 2010/02/08> + 14158.000|date: 2010/02/09> + 17300.000|date: 2010/02/10> + 15822.000|date: 2010/02/11> + 10803.000|date: 2010/02/12> + 8482.000|date: 2010/02/16> + 10216.000|date: 2010/02/17> + 11493.000|date: 2010/02/18> + 9382.000|date: 2010/02/19> + 5890.000|date: 2010/02/22> + 11228.000|date: 2010/02/23> + 6992.000|date: 2010/02/24> + 11358.000|date: 2010/02/25> + 7118.000|date: 2010/02/26> + 8344.000|date: 2010/03/01> + 6566.000|date: 2010/03/02> + 20388.000|date: 2010/03/03> + 9627.000|date: 2010/03/04> + 14610.000|date: 2010/03/05> + 10666.000|date: 2010/03/08> + 5824.000|date: 2010/03/09> + 7497.000|date: 2010/03/10> + 11196.000|date: 2010/03/11> + 6766.000|date: 2010/03/12> + 11309.000|date: 2010/03/15> + 7020.000|date: 2010/03/16> + 10240.000|date: 2010/03/17> + 6751.000|date: 2010/03/18> + 11779.000|date: 2010/03/19> + 11156.000|date: 2010/03/22> + 14585.000|date: 2010/03/23> + 11607.000|date: 2010/03/24> + 10707.000|date: 2010/03/25> + 10623.000|date: 2010/03/26> + 5880.000|date: 2010/03/29> + 5425.000|date: 2010/03/30> + 8607.000|date: 2010/03/31> + 9554.000|date: 2010/04/01> + 7167.000|date: 2010/04/05> + 12931.000|date: 2010/04/06> + 10524.000|date: 2010/04/07> + 9140.000|date: 2010/04/08> + 7677.000|date: 2010/04/09> + 5789.000|date: 2010/04/12> + 7101.000|date: 2010/04/13> + 6167.000|date: 2010/04/14> + 14482.000|date: 2010/04/15> + 10272.000|date: 2010/04/16> + 40025.000|date: 2010/04/19> + 11867.000|date: 2010/04/20> + 32215.000|date: 2010/04/21> + 11737.000|date: 2010/04/22> + 12147.000|date: 2010/04/23> + 11106.000|date: 2010/04/26> + 14872.000|date: 2010/04/27> + 18103.000|date: 2010/04/28> + 9385.000|date: 2010/04/29> + 15896.000|date: 2010/04/30> + 11476.000|date: 2010/05/03> + 16121.000|date: 2010/05/04> + 10126.000|date: 2010/05/05> + 17714.000|date: 2010/05/06> + 15589.000|date: 2010/05/07> + 12832.000|date: 2010/05/10> + 12507.000|date: 2010/05/11> + 13661.000|date: 2010/05/12> + 17746.000|date: 2010/05/13> + 14995.000|date: 2010/05/14> + 9903.000|date: 2010/05/17> + 13614.000|date: 2010/05/18> + 18489.000|date: 2010/05/19> + 27368.000|date: 2010/05/20> + 21739.000|date: 2010/05/21> + 12998.000|date: 2010/05/24> + 12799.000|date: 2010/05/25> + 9427.000|date: 2010/05/26> + 11737.000|date: 2010/05/27> + 8548.000|date: 2010/05/28> + 6609.000|date: 2010/06/01> + 9309.000|date: 2010/06/02> + 10575.000|date: 2010/06/03> + 8443.000|date: 2010/06/04> + 8912.000|date: 2010/06/07> + 9886.000|date: 2010/06/08> + 10693.000|date: 2010/06/09> + 8151.000|date: 2010/06/10> + 11601.000|date: 2010/06/11> + 9990.000|date: 2010/06/14> + 10713.000|date: 2010/06/15> + 10403.000|date: 2010/06/16> + 7117.000|date: 2010/06/17> + 13738.000|date: 2010/06/18> + 10141.000|date: 2010/06/21> + 7404.000|date: 2010/06/22> + 9446.000|date: 2010/06/23> + 7220.000|date: 2010/06/24> + 11814.000|date: 2010/06/25> + 6145.000|date: 2010/06/28> + 16287.000|date: 2010/06/29> + 11562.000|date: 2010/06/30> + 13091.000|date: 2010/07/01> + 12136.000|date: 2010/07/02> + 11017.000|date: 2010/07/06> + 8217.000|date: 2010/07/07> + 7127.000|date: 2010/07/08> + 10573.000|date: 2010/07/09> + 7344.000|date: 2010/07/12> + 8185.000|date: 2010/07/13> + 6803.000|date: 2010/07/14> + 5453.000|date: 2010/07/15> + 7557.000|date: 2010/07/16> + 5876.000|date: 2010/07/19> + 11787.000|date: 2010/07/20> + 34178.000|date: 2010/07/21> + 41583.000|date: 2010/07/22> + 15017.000|date: 2010/07/23> + 10527.000|date: 2010/07/26> + 23198.000|date: 2010/07/27> + 6724.000|date: 2010/07/28> + 11346.000|date: 2010/07/29> + 15045.000|date: 2010/07/30> + 8241.000|date: 2010/08/02> + 8787.000|date: 2010/08/03> + 6942.000|date: 2010/08/04> + 6944.000|date: 2010/08/05> + 9352.000|date: 2010/08/06> + 7887.000|date: 2010/08/09> + 10188.000|date: 2010/08/10> + 8664.000|date: 2010/08/11> + 6363.000|date: 2010/08/12> + 5100.000|date: 2010/08/13> + 4080.000|date: 2010/08/16> + 7319.000|date: 2010/08/17> + 6513.000|date: 2010/08/19> + 13651.000|date: 2010/08/20> open |ticker: LIFE> => 46.060|date: 2009/08/21> + 46.250|date: 2009/08/24> + 45.720|date: 2009/08/25> + 45.500|date: 2009/08/26> + 45.660|date: 2009/08/27> + 45.640|date: 2009/08/28> + 45.370|date: 2009/08/31> + 44.730|date: 2009/09/01> + 44.390|date: 2009/09/02> + 45.510|date: 2009/09/03> + 45.080|date: 2009/09/04> + 46.260|date: 2009/09/09> + 46.090|date: 2009/09/10> + 46.480|date: 2009/09/11> + 46.480|date: 2009/09/14> + 47.230|date: 2009/09/15> + 47.660|date: 2009/09/16> + 48.310|date: 2009/09/17> + 48.100|date: 2009/09/18> + 48.260|date: 2009/09/21> + 48.010|date: 2009/09/22> + 48.000|date: 2009/09/23> + 47.150|date: 2009/09/24> + 47.010|date: 2009/09/25> + 46.000|date: 2009/09/28> + 46.180|date: 2009/09/29> + 46.090|date: 2009/09/30> + 46.310|date: 2009/10/01> + 45.510|date: 2009/10/02> + 45.430|date: 2009/10/05> + 46.300|date: 2009/10/06> + 46.860|date: 2009/10/07> + 47.310|date: 2009/10/08> + 47.130|date: 2009/10/09> + 47.340|date: 2009/10/12> + 47.510|date: 2009/10/13> + 48.050|date: 2009/10/14> + 49.280|date: 2009/10/15> + 48.500|date: 2009/10/16> + 48.880|date: 2009/10/19> + 48.090|date: 2009/10/20> + 47.820|date: 2009/10/21> + 47.810|date: 2009/10/22> + 47.600|date: 2009/10/23> + 47.780|date: 2009/10/26> + 49.300|date: 2009/10/27> + 48.250|date: 2009/10/28> + 48.450|date: 2009/11/05> + 49.000|date: 2009/11/06> + 49.600|date: 2009/11/09> + 49.840|date: 2009/11/10> + 50.600|date: 2009/11/11> + 51.110|date: 2009/11/12> + 50.500|date: 2009/11/13> + 50.320|date: 2009/11/16> + 51.270|date: 2009/11/17> + 50.080|date: 2009/11/18> + 50.020|date: 2009/11/19> + 49.560|date: 2009/11/20> + 49.760|date: 2009/11/23> + 49.780|date: 2009/11/24> + 50.950|date: 2009/11/25> + 49.060|date: 2009/11/27> + 49.050|date: 2009/11/30> + 49.890|date: 2009/12/01> + 50.910|date: 2009/12/02> + 50.950|date: 2009/12/03> + 50.740|date: 2009/12/04> + 50.320|date: 2009/12/07> + 50.180|date: 2009/12/08> + 49.340|date: 2009/12/09> + 49.730|date: 2009/12/10> + 50.380|date: 2009/12/11> + 50.750|date: 2009/12/14> + 51.430|date: 2009/12/15> + 51.590|date: 2009/12/16> + 51.010|date: 2009/12/17> + 50.780|date: 2009/12/18> + 51.810|date: 2009/12/21> + 51.720|date: 2009/12/22> + 51.670|date: 2009/12/23> + 51.930|date: 2009/12/24> + 52.280|date: 2009/12/28> + 52.750|date: 2009/12/29> + 52.490|date: 2009/12/30> + 52.470|date: 2009/12/31> + 52.430|date: 2010/01/04> + 51.810|date: 2010/01/05> + 51.540|date: 2010/01/06> + 51.190|date: 2010/01/07> + 51.210|date: 2010/01/08> + 50.730|date: 2010/01/11> + 51.040|date: 2010/01/12> + 52.690|date: 2010/01/13> + 52.450|date: 2010/01/14> + 52.190|date: 2010/01/15> + 51.220|date: 2010/01/19> + 49.910|date: 2010/01/20> + 49.510|date: 2010/01/21> + 48.900|date: 2010/01/22> + 48.620|date: 2010/01/25> + 48.070|date: 2010/01/26> + 48.620|date: 2010/01/27> + 51.000|date: 2010/01/28> + 49.770|date: 2010/01/29> + 49.860|date: 2010/02/01> + 49.680|date: 2010/02/02> + 50.440|date: 2010/02/03> + 49.260|date: 2010/02/04> + 47.520|date: 2010/02/05> + 47.410|date: 2010/02/08> + 47.520|date: 2010/02/09> + 47.570|date: 2010/02/10> + 47.110|date: 2010/02/11> + 47.320|date: 2010/02/12> + 48.320|date: 2010/02/16> + 48.990|date: 2010/02/17> + 49.720|date: 2010/02/18> + 49.770|date: 2010/02/19> + 49.700|date: 2010/02/22> + 50.120|date: 2010/02/23> + 49.810|date: 2010/02/24> + 49.650|date: 2010/02/25> + 50.675|date: 2010/02/26> + 50.960|date: 2010/03/01> + 51.410|date: 2010/03/02> + 52.210|date: 2010/03/03> + 51.680|date: 2010/03/04> + 51.190|date: 2010/03/05> + 51.820|date: 2010/03/08> + 51.880|date: 2010/03/09> + 52.000|date: 2010/03/10> + 52.190|date: 2010/03/11> + 52.690|date: 2010/03/12> + 52.790|date: 2010/03/15> + 53.190|date: 2010/03/16> + 53.330|date: 2010/03/17> + 53.310|date: 2010/03/18> + 54.060|date: 2010/03/19> + 53.420|date: 2010/03/22> + 53.560|date: 2010/03/23> + 53.290|date: 2010/03/24> + 52.770|date: 2010/03/25> + 52.930|date: 2010/03/26> + 52.070|date: 2010/03/29> + 52.620|date: 2010/03/30> + 52.560|date: 2010/03/31> + 52.670|date: 2010/04/01> + 52.960|date: 2010/04/05> + 52.530|date: 2010/04/06> + 51.870|date: 2010/04/07> + 51.180|date: 2010/04/08> + 51.490|date: 2010/04/09> + 52.100|date: 2010/04/12> + 51.250|date: 2010/04/13> + 51.470|date: 2010/04/14> + 52.420|date: 2010/04/15> + 51.940|date: 2010/04/16> + 51.620|date: 2010/04/19> + 52.520|date: 2010/04/20> + 53.060|date: 2010/04/21> + 52.940|date: 2010/04/22> + 52.260|date: 2010/04/23> + 52.300|date: 2010/04/26> + 51.790|date: 2010/04/27> + 52.440|date: 2010/04/28> + 53.900|date: 2010/04/29> + 55.300|date: 2010/04/30> + 54.430|date: 2010/05/03> + 54.540|date: 2010/05/04> + 53.020|date: 2010/05/05> + 52.130|date: 2010/05/06> + 50.850|date: 2010/05/07> + 51.210|date: 2010/05/10> + 51.960|date: 2010/05/11> + 52.210|date: 2010/05/12> + 52.790|date: 2010/05/13> + 52.700|date: 2010/05/14> + 51.510|date: 2010/05/17> + 51.710|date: 2010/05/18> + 50.950|date: 2010/05/19> + 50.520|date: 2010/05/20> + 48.200|date: 2010/05/21> + 47.700|date: 2010/05/24> + 47.570|date: 2010/05/25> + 48.460|date: 2010/05/26> + 49.390|date: 2010/05/27> + 50.200|date: 2010/05/28> + 49.680|date: 2010/06/01> + 49.500|date: 2010/06/02> + 50.080|date: 2010/06/03> + 50.070|date: 2010/06/04> + 48.140|date: 2010/06/07> + 47.540|date: 2010/06/08> + 47.600|date: 2010/06/09> + 48.480|date: 2010/06/10> + 49.190|date: 2010/06/11> + 50.480|date: 2010/06/14> + 50.510|date: 2010/06/15> + 51.250|date: 2010/06/16> + 51.420|date: 2010/06/17> + 51.170|date: 2010/06/18> + 51.890|date: 2010/06/21> + 51.530|date: 2010/06/22> + 51.080|date: 2010/06/23> + 50.900|date: 2010/06/24> + 50.220|date: 2010/06/25> + 50.380|date: 2010/06/28> + 49.590|date: 2010/06/29> + 48.500|date: 2010/06/30> + 47.220|date: 2010/07/01> + 46.280|date: 2010/07/02> + 46.090|date: 2010/07/06> + 46.130|date: 2010/07/07> + 45.730|date: 2010/07/08> + 46.870|date: 2010/07/09> + 46.380|date: 2010/07/12> + 46.390|date: 2010/07/13> + 47.070|date: 2010/07/14> + 48.140|date: 2010/07/15> + 47.940|date: 2010/07/16> + 47.230|date: 2010/07/19> + 46.660|date: 2010/07/20> + 47.320|date: 2010/07/21> + 47.540|date: 2010/07/23> + 46.680|date: 2010/07/26> + 46.660|date: 2010/07/27> + 45.910|date: 2010/07/28> + 44.340|date: 2010/07/29> + 42.550|date: 2010/07/30> + 43.480|date: 2010/08/02> + 44.500|date: 2010/08/03> + 44.450|date: 2010/08/04> + 44.980|date: 2010/08/05> + 44.980|date: 2010/08/06> + 45.770|date: 2010/08/09> + 44.980|date: 2010/08/10> + 44.310|date: 2010/08/11> + 43.070|date: 2010/08/12> + 43.710|date: 2010/08/13> + 43.670|date: 2010/08/16> + 44.210|date: 2010/08/17> + 45.000|date: 2010/08/19> + 44.180|date: 2010/08/20> high |ticker: LIFE> => 46.400|date: 2009/08/21> + 46.500|date: 2009/08/24> + 46.380|date: 2009/08/25> + 46.300|date: 2009/08/26> + 45.760|date: 2009/08/27> + 45.780|date: 2009/08/28> + 45.500|date: 2009/08/31> + 45.600|date: 2009/09/01> + 45.650|date: 2009/09/02> + 45.580|date: 2009/09/03> + 45.790|date: 2009/09/04> + 46.890|date: 2009/09/09> + 47.130|date: 2009/09/10> + 47.030|date: 2009/09/11> + 47.990|date: 2009/09/14> + 48.170|date: 2009/09/15> + 48.500|date: 2009/09/16> + 48.385|date: 2009/09/17> + 48.500|date: 2009/09/18> + 48.850|date: 2009/09/21> + 48.450|date: 2009/09/22> + 48.200|date: 2009/09/23> + 47.250|date: 2009/09/24> + 47.230|date: 2009/09/25> + 47.190|date: 2009/09/28> + 46.950|date: 2009/09/29> + 46.650|date: 2009/09/30> + 46.910|date: 2009/10/01> + 46.010|date: 2009/10/02> + 46.710|date: 2009/10/05> + 47.390|date: 2009/10/06> + 47.240|date: 2009/10/07> + 47.430|date: 2009/10/08> + 47.690|date: 2009/10/09> + 47.820|date: 2009/10/12> + 48.250|date: 2009/10/13> + 49.540|date: 2009/10/14> + 49.450|date: 2009/10/15> + 48.980|date: 2009/10/16> + 49.280|date: 2009/10/19> + 48.550|date: 2009/10/20> + 48.440|date: 2009/10/21> + 48.290|date: 2009/10/22> + 47.850|date: 2009/10/23> + 48.270|date: 2009/10/26> + 49.940|date: 2009/10/27> + 48.390|date: 2009/10/28> + 49.860|date: 2009/11/05> + 49.900|date: 2009/11/06> + 49.990|date: 2009/11/09> + 50.768|date: 2009/11/10> + 51.220|date: 2009/11/11> + 51.330|date: 2009/11/12> + 51.200|date: 2009/11/13> + 51.170|date: 2009/11/16> + 51.294|date: 2009/11/17> + 50.760|date: 2009/11/18> + 50.250|date: 2009/11/19> + 50.250|date: 2009/11/20> + 50.410|date: 2009/11/23> + 50.320|date: 2009/11/24> + 51.000|date: 2009/11/25> + 50.500|date: 2009/11/27> + 49.970|date: 2009/11/30> + 51.050|date: 2009/12/01> + 51.270|date: 2009/12/02> + 51.270|date: 2009/12/03> + 51.150|date: 2009/12/04> + 50.930|date: 2009/12/07> + 50.480|date: 2009/12/08> + 50.250|date: 2009/12/09> + 50.780|date: 2009/12/10> + 50.560|date: 2009/12/11> + 51.680|date: 2009/12/14> + 52.100|date: 2009/12/15> + 52.000|date: 2009/12/16> + 51.200|date: 2009/12/17> + 51.890|date: 2009/12/18> + 52.460|date: 2009/12/21> + 52.060|date: 2009/12/22> + 52.070|date: 2009/12/23> + 52.180|date: 2009/12/24> + 52.750|date: 2009/12/28> + 52.970|date: 2009/12/29> + 52.640|date: 2009/12/30> + 52.670|date: 2009/12/31> + 52.880|date: 2010/01/04> + 51.910|date: 2010/01/05> + 52.500|date: 2010/01/06> + 51.800|date: 2010/01/07> + 51.550|date: 2010/01/08> + 51.410|date: 2010/01/11> + 53.170|date: 2010/01/12> + 53.345|date: 2010/01/13> + 52.630|date: 2010/01/14> + 52.400|date: 2010/01/15> + 51.840|date: 2010/01/19> + 49.970|date: 2010/01/20> + 49.670|date: 2010/01/21> + 49.220|date: 2010/01/22> + 48.700|date: 2010/01/25> + 48.750|date: 2010/01/26> + 49.680|date: 2010/01/27> + 51.690|date: 2010/01/28> + 51.720|date: 2010/01/29> + 50.200|date: 2010/02/01> + 50.510|date: 2010/02/02> + 50.505|date: 2010/02/03> + 49.330|date: 2010/02/04> + 47.730|date: 2010/02/05> + 47.700|date: 2010/02/08> + 48.380|date: 2010/02/09> + 47.850|date: 2010/02/10> + 48.210|date: 2010/02/11> + 48.290|date: 2010/02/12> + 49.010|date: 2010/02/16> + 49.710|date: 2010/02/17> + 50.000|date: 2010/02/18> + 50.315|date: 2010/02/19> + 50.750|date: 2010/02/22> + 50.500|date: 2010/02/23> + 50.390|date: 2010/02/24> + 51.100|date: 2010/02/25> + 51.050|date: 2010/02/26> + 52.160|date: 2010/03/01> + 52.500|date: 2010/03/02> + 52.320|date: 2010/03/03> + 51.940|date: 2010/03/04> + 52.330|date: 2010/03/05> + 52.310|date: 2010/03/08> + 52.500|date: 2010/03/09> + 52.400|date: 2010/03/10> + 52.760|date: 2010/03/11> + 52.770|date: 2010/03/12> + 53.150|date: 2010/03/15> + 53.530|date: 2010/03/16> + 53.590|date: 2010/03/17> + 53.550|date: 2010/03/18> + 54.060|date: 2010/03/19> + 54.050|date: 2010/03/22> + 53.650|date: 2010/03/23> + 53.440|date: 2010/03/24> + 53.050|date: 2010/03/25> + 52.960|date: 2010/03/26> + 52.940|date: 2010/03/29> + 52.815|date: 2010/03/30> + 52.950|date: 2010/03/31> + 53.140|date: 2010/04/01> + 53.070|date: 2010/04/05> + 52.530|date: 2010/04/06> + 52.000|date: 2010/04/07> + 51.450|date: 2010/04/08> + 52.420|date: 2010/04/09> + 52.490|date: 2010/04/12> + 51.510|date: 2010/04/13> + 52.750|date: 2010/04/14> + 52.575|date: 2010/04/15> + 51.950|date: 2010/04/16> + 52.410|date: 2010/04/19> + 53.500|date: 2010/04/20> + 53.170|date: 2010/04/21> + 52.940|date: 2010/04/22> + 52.460|date: 2010/04/23> + 52.420|date: 2010/04/26> + 52.750|date: 2010/04/27> + 54.000|date: 2010/04/28> + 55.630|date: 2010/04/29> + 56.190|date: 2010/04/30> + 54.910|date: 2010/05/03> + 54.590|date: 2010/05/04> + 53.230|date: 2010/05/05> + 52.710|date: 2010/05/06> + 51.440|date: 2010/05/07> + 52.290|date: 2010/05/10> + 53.000|date: 2010/05/11> + 53.480|date: 2010/05/12> + 53.400|date: 2010/05/13> + 52.670|date: 2010/05/14> + 52.000|date: 2010/05/17> + 52.460|date: 2010/05/18> + 52.100|date: 2010/05/19> + 50.770|date: 2010/05/20> + 48.590|date: 2010/05/21> + 49.130|date: 2010/05/24> + 48.510|date: 2010/05/25> + 49.580|date: 2010/05/26> + 50.230|date: 2010/05/27> + 50.360|date: 2010/05/28> + 50.425|date: 2010/06/01> + 50.280|date: 2010/06/02> + 51.040|date: 2010/06/03> + 50.070|date: 2010/06/04> + 48.460|date: 2010/06/07> + 47.870|date: 2010/06/08> + 48.210|date: 2010/06/09> + 49.790|date: 2010/06/10> + 50.000|date: 2010/06/11> + 50.730|date: 2010/06/14> + 51.330|date: 2010/06/15> + 51.510|date: 2010/06/16> + 51.510|date: 2010/06/17> + 51.845|date: 2010/06/18> + 52.240|date: 2010/06/21> + 52.500|date: 2010/06/22> + 51.530|date: 2010/06/23> + 51.080|date: 2010/06/24> + 50.710|date: 2010/06/25> + 50.590|date: 2010/06/28> + 49.590|date: 2010/06/29> + 48.800|date: 2010/06/30> + 47.220|date: 2010/07/01> + 46.640|date: 2010/07/02> + 46.820|date: 2010/07/06> + 46.370|date: 2010/07/07> + 47.070|date: 2010/07/08> + 47.100|date: 2010/07/09> + 46.680|date: 2010/07/12> + 47.350|date: 2010/07/13> + 48.180|date: 2010/07/14> + 48.560|date: 2010/07/15> + 48.370|date: 2010/07/16> + 47.440|date: 2010/07/19> + 47.180|date: 2010/07/20> + 47.370|date: 2010/07/21> + 47.610|date: 2010/07/23> + 47.550|date: 2010/07/26> + 47.020|date: 2010/07/27> + 46.790|date: 2010/07/28> + 44.700|date: 2010/07/29> + 43.250|date: 2010/07/30> + 44.870|date: 2010/08/02> + 44.790|date: 2010/08/03> + 45.380|date: 2010/08/04> + 45.370|date: 2010/08/05> + 45.590|date: 2010/08/06> + 45.780|date: 2010/08/09> + 45.340|date: 2010/08/10> + 44.310|date: 2010/08/11> + 44.250|date: 2010/08/12> + 44.160|date: 2010/08/13> + 44.190|date: 2010/08/16> + 44.960|date: 2010/08/17> + 45.075|date: 2010/08/19> + 44.480|date: 2010/08/20> low |ticker: LIFE> => 44.900|date: 2009/08/21> + 45.760|date: 2009/08/24> + 45.720|date: 2009/08/25> + 45.360|date: 2009/08/26> + 44.800|date: 2009/08/27> + 44.440|date: 2009/08/28> + 44.370|date: 2009/08/31> + 44.120|date: 2009/09/01> + 44.280|date: 2009/09/02> + 44.610|date: 2009/09/03> + 45.070|date: 2009/09/04> + 45.820|date: 2009/09/09> + 45.950|date: 2009/09/10> + 46.160|date: 2009/09/11> + 46.140|date: 2009/09/14> + 47.040|date: 2009/09/15> + 47.460|date: 2009/09/16> + 47.720|date: 2009/09/17> + 47.800|date: 2009/09/18> + 48.000|date: 2009/09/21> + 47.210|date: 2009/09/22> + 46.630|date: 2009/09/23> + 46.000|date: 2009/09/24> + 45.920|date: 2009/09/25> + 45.860|date: 2009/09/28> + 46.080|date: 2009/09/29> + 45.220|date: 2009/09/30> + 45.600|date: 2009/10/01> + 45.220|date: 2009/10/02> + 45.000|date: 2009/10/05> + 45.910|date: 2009/10/06> + 46.700|date: 2009/10/07> + 46.670|date: 2009/10/08> + 47.130|date: 2009/10/09> + 47.270|date: 2009/10/12> + 47.500|date: 2009/10/13> + 48.000|date: 2009/10/14> + 48.580|date: 2009/10/15> + 48.310|date: 2009/10/16> + 48.400|date: 2009/10/19> + 47.490|date: 2009/10/20> + 47.510|date: 2009/10/21> + 47.000|date: 2009/10/22> + 47.200|date: 2009/10/23> + 46.770|date: 2009/10/26> + 47.870|date: 2009/10/27> + 46.460|date: 2009/10/28> + 48.330|date: 2009/11/05> + 48.890|date: 2009/11/06> + 48.790|date: 2009/11/09> + 49.420|date: 2009/11/10> + 50.200|date: 2009/11/11> + 50.440|date: 2009/11/12> + 50.000|date: 2009/11/13> + 50.320|date: 2009/11/16> + 50.750|date: 2009/11/17> + 49.940|date: 2009/11/18> + 49.060|date: 2009/11/19> + 49.060|date: 2009/11/20> + 49.490|date: 2009/11/23> + 49.350|date: 2009/11/24> + 50.220|date: 2009/11/25> + 48.780|date: 2009/11/27> + 49.320|date: 2009/11/30> + 49.810|date: 2009/12/01> + 50.610|date: 2009/12/02> + 50.220|date: 2009/12/03> + 50.150|date: 2009/12/04> + 49.810|date: 2009/12/07> + 49.600|date: 2009/12/08> + 49.030|date: 2009/12/09> + 49.720|date: 2009/12/10> + 49.810|date: 2009/12/11> + 50.520|date: 2009/12/14> + 51.290|date: 2009/12/15> + 51.040|date: 2009/12/16> + 50.390|date: 2009/12/17> + 50.660|date: 2009/12/18> + 51.530|date: 2009/12/21> + 51.570|date: 2009/12/22> + 51.230|date: 2009/12/23> + 51.670|date: 2009/12/24> + 51.905|date: 2009/12/28> + 52.260|date: 2009/12/29> + 52.160|date: 2009/12/30> + 52.130|date: 2009/12/31> + 51.650|date: 2010/01/04> + 51.100|date: 2010/01/05> + 51.240|date: 2010/01/06> + 50.880|date: 2010/01/07> + 50.550|date: 2010/01/08> + 50.370|date: 2010/01/11> + 50.800|date: 2010/01/12> + 52.320|date: 2010/01/13> + 51.530|date: 2010/01/14> + 50.910|date: 2010/01/15> + 50.100|date: 2010/01/19> + 48.330|date: 2010/01/20> + 48.550|date: 2010/01/21> + 48.360|date: 2010/01/22> + 47.750|date: 2010/01/25> + 47.570|date: 2010/01/26> + 48.050|date: 2010/01/27> + 49.380|date: 2010/01/28> + 49.520|date: 2010/01/29> + 49.200|date: 2010/02/01> + 49.230|date: 2010/02/02> + 49.230|date: 2010/02/03> + 47.620|date: 2010/02/04> + 46.320|date: 2010/02/05> + 46.950|date: 2010/02/08> + 47.520|date: 2010/02/09> + 46.900|date: 2010/02/10> + 47.110|date: 2010/02/11> + 47.130|date: 2010/02/12> + 47.680|date: 2010/02/16> + 48.760|date: 2010/02/17> + 49.460|date: 2010/02/18> + 49.490|date: 2010/02/19> + 49.610|date: 2010/02/22> + 49.400|date: 2010/02/23> + 49.700|date: 2010/02/24> + 49.460|date: 2010/02/25> + 50.480|date: 2010/02/26> + 50.880|date: 2010/03/01> + 51.410|date: 2010/03/02> + 51.785|date: 2010/03/03> + 51.010|date: 2010/03/04> + 51.080|date: 2010/03/05> + 51.740|date: 2010/03/08> + 51.560|date: 2010/03/09> + 51.840|date: 2010/03/10> + 52.010|date: 2010/03/11> + 52.210|date: 2010/03/12> + 52.490|date: 2010/03/15> + 52.980|date: 2010/03/16> + 53.150|date: 2010/03/17> + 53.040|date: 2010/03/18> + 53.250|date: 2010/03/19> + 53.390|date: 2010/03/22> + 52.970|date: 2010/03/23> + 52.581|date: 2010/03/24> + 52.560|date: 2010/03/25> + 51.640|date: 2010/03/26> + 51.880|date: 2010/03/29> + 52.190|date: 2010/03/30> + 52.200|date: 2010/03/31> + 52.340|date: 2010/04/01> + 52.580|date: 2010/04/05> + 51.870|date: 2010/04/06> + 51.200|date: 2010/04/07> + 50.750|date: 2010/04/08> + 51.420|date: 2010/04/09> + 50.950|date: 2010/04/12> + 50.670|date: 2010/04/13> + 51.320|date: 2010/04/14> + 51.820|date: 2010/04/15> + 51.000|date: 2010/04/16> + 51.570|date: 2010/04/19> + 52.310|date: 2010/04/20> + 52.740|date: 2010/04/21> + 51.990|date: 2010/04/22> + 51.700|date: 2010/04/23> + 51.520|date: 2010/04/26> + 50.999|date: 2010/04/27> + 50.840|date: 2010/04/28> + 53.720|date: 2010/04/29> + 54.710|date: 2010/04/30> + 54.240|date: 2010/05/03> + 52.510|date: 2010/05/04> + 51.940|date: 2010/05/05> + 49.830|date: 2010/05/06> + 49.470|date: 2010/05/07> + 51.000|date: 2010/05/10> + 51.585|date: 2010/05/11> + 51.920|date: 2010/05/12> + 52.640|date: 2010/05/13> + 51.130|date: 2010/05/14> + 50.370|date: 2010/05/17> + 51.120|date: 2010/05/18> + 50.730|date: 2010/05/19> + 48.700|date: 2010/05/20> + 47.150|date: 2010/05/21> + 47.210|date: 2010/05/24> + 47.190|date: 2010/05/25> + 48.410|date: 2010/05/26> + 48.860|date: 2010/05/27> + 49.660|date: 2010/05/28> + 49.270|date: 2010/06/01> + 48.740|date: 2010/06/02> + 50.080|date: 2010/06/03> + 48.000|date: 2010/06/04> + 47.530|date: 2010/06/07> + 46.630|date: 2010/06/08> + 47.475|date: 2010/06/09> + 48.070|date: 2010/06/10> + 48.970|date: 2010/06/11> + 49.970|date: 2010/06/14> + 50.180|date: 2010/06/15> + 50.970|date: 2010/06/16> + 50.920|date: 2010/06/17> + 51.150|date: 2010/06/18> + 51.020|date: 2010/06/21> + 51.010|date: 2010/06/22> + 50.600|date: 2010/06/23> + 49.860|date: 2010/06/24> + 49.610|date: 2010/06/25> + 49.540|date: 2010/06/28> + 48.040|date: 2010/06/29> + 47.160|date: 2010/06/30> + 44.890|date: 2010/07/01> + 45.780|date: 2010/07/02> + 45.910|date: 2010/07/06> + 44.880|date: 2010/07/07> + 45.410|date: 2010/07/08> + 46.190|date: 2010/07/09> + 45.710|date: 2010/07/12> + 46.220|date: 2010/07/13> + 46.380|date: 2010/07/14> + 47.680|date: 2010/07/15> + 46.730|date: 2010/07/16> + 46.850|date: 2010/07/19> + 45.990|date: 2010/07/20> + 46.390|date: 2010/07/21> + 46.505|date: 2010/07/23> + 46.150|date: 2010/07/26> + 45.250|date: 2010/07/27> + 45.000|date: 2010/07/28> + 41.100|date: 2010/07/29> + 42.400|date: 2010/07/30> + 43.181|date: 2010/08/02> + 43.900|date: 2010/08/03> + 44.380|date: 2010/08/04> + 44.660|date: 2010/08/05> + 44.630|date: 2010/08/06> + 45.070|date: 2010/08/09> + 44.660|date: 2010/08/10> + 43.070|date: 2010/08/11> + 43.070|date: 2010/08/12> + 43.500|date: 2010/08/13> + 43.580|date: 2010/08/16> + 44.160|date: 2010/08/17> + 43.760|date: 2010/08/19> + 43.400|date: 2010/08/20> close |ticker: LIFE> => 46.190|date: 2009/08/21> + 46.110|date: 2009/08/24> + 45.840|date: 2009/08/25> + 45.470|date: 2009/08/26> + 45.450|date: 2009/08/27> + 45.100|date: 2009/08/28> + 44.530|date: 2009/08/31> + 44.490|date: 2009/09/01> + 45.260|date: 2009/09/02> + 45.410|date: 2009/09/03> + 45.790|date: 2009/09/04> + 46.550|date: 2009/09/09> + 46.650|date: 2009/09/10> + 46.810|date: 2009/09/11> + 47.840|date: 2009/09/14> + 47.760|date: 2009/09/15> + 48.290|date: 2009/09/16> + 47.820|date: 2009/09/17> + 48.460|date: 2009/09/18> + 48.190|date: 2009/09/21> + 47.820|date: 2009/09/22> + 46.860|date: 2009/09/23> + 46.730|date: 2009/09/24> + 46.000|date: 2009/09/25> + 46.540|date: 2009/09/28> + 46.270|date: 2009/09/29> + 46.550|date: 2009/09/30> + 45.610|date: 2009/10/01> + 45.300|date: 2009/10/02> + 46.560|date: 2009/10/05> + 47.150|date: 2009/10/06> + 47.230|date: 2009/10/07> + 46.880|date: 2009/10/08> + 47.360|date: 2009/10/09> + 47.650|date: 2009/10/12> + 48.040|date: 2009/10/13> + 49.390|date: 2009/10/14> + 48.810|date: 2009/10/15> + 48.640|date: 2009/10/16> + 48.650|date: 2009/10/19> + 47.660|date: 2009/10/20> + 47.830|date: 2009/10/21> + 48.020|date: 2009/10/22> + 47.750|date: 2009/10/23> + 47.050|date: 2009/10/26> + 48.000|date: 2009/10/27> + 46.610|date: 2009/10/28> + 49.700|date: 2009/11/05> + 49.640|date: 2009/11/06> + 49.870|date: 2009/11/09> + 50.510|date: 2009/11/10> + 50.950|date: 2009/11/11> + 50.550|date: 2009/11/12> + 50.790|date: 2009/11/13> + 51.110|date: 2009/11/16> + 51.090|date: 2009/11/17> + 50.280|date: 2009/11/18> + 49.790|date: 2009/11/19> + 49.480|date: 2009/11/20> + 49.830|date: 2009/11/23> + 50.180|date: 2009/11/24> + 50.890|date: 2009/11/25> + 49.950|date: 2009/11/27> + 49.780|date: 2009/11/30> + 50.760|date: 2009/12/01> + 51.040|date: 2009/12/02> + 50.250|date: 2009/12/03> + 50.640|date: 2009/12/04> + 50.620|date: 2009/12/07> + 49.870|date: 2009/12/08> + 50.030|date: 2009/12/09> + 50.360|date: 2009/12/10> + 50.270|date: 2009/12/11> + 51.620|date: 2009/12/14> + 51.490|date: 2009/12/15> + 51.180|date: 2009/12/16> + 50.870|date: 2009/12/17> + 51.280|date: 2009/12/18> + 51.720|date: 2009/12/21> + 51.720|date: 2009/12/22> + 51.820|date: 2009/12/23> + 52.170|date: 2009/12/24> + 52.700|date: 2009/12/28> + 52.490|date: 2009/12/29> + 52.430|date: 2009/12/30> + 52.220|date: 2009/12/31> + 51.960|date: 2010/01/04> + 51.570|date: 2010/01/05> + 52.420|date: 2010/01/06> + 51.250|date: 2010/01/07> + 51.000|date: 2010/01/08> + 51.190|date: 2010/01/11> + 52.780|date: 2010/01/12> + 52.740|date: 2010/01/13> + 51.800|date: 2010/01/14> + 51.020|date: 2010/01/15> + 50.400|date: 2010/01/19> + 49.310|date: 2010/01/20> + 48.820|date: 2010/01/21> + 48.460|date: 2010/01/22> + 48.410|date: 2010/01/25> + 48.500|date: 2010/01/26> + 48.690|date: 2010/01/27> + 49.380|date: 2010/01/28> + 49.710|date: 2010/01/29> + 49.460|date: 2010/02/01> + 50.500|date: 2010/02/02> + 49.250|date: 2010/02/03> + 47.650|date: 2010/02/04> + 47.360|date: 2010/02/05> + 47.420|date: 2010/02/08> + 47.820|date: 2010/02/09> + 47.350|date: 2010/02/10> + 47.920|date: 2010/02/11> + 48.160|date: 2010/02/12> + 48.920|date: 2010/02/16> + 49.500|date: 2010/02/17> + 49.820|date: 2010/02/18> + 50.010|date: 2010/02/19> + 50.160|date: 2010/02/22> + 49.500|date: 2010/02/23> + 50.260|date: 2010/02/24> + 51.010|date: 2010/02/25> + 50.760|date: 2010/02/26> + 52.000|date: 2010/03/01> + 52.210|date: 2010/03/02> + 51.920|date: 2010/03/03> + 51.130|date: 2010/03/04> + 52.250|date: 2010/03/05> + 52.080|date: 2010/03/08> + 52.180|date: 2010/03/09> + 52.280|date: 2010/03/10> + 52.740|date: 2010/03/11> + 52.770|date: 2010/03/12> + 53.130|date: 2010/03/15> + 53.420|date: 2010/03/16> + 53.340|date: 2010/03/17> + 53.550|date: 2010/03/18> + 53.330|date: 2010/03/19> + 53.690|date: 2010/03/22> + 53.110|date: 2010/03/23> + 52.610|date: 2010/03/24> + 52.560|date: 2010/03/25> + 52.090|date: 2010/03/26> + 52.590|date: 2010/03/29> + 52.760|date: 2010/03/30> + 52.270|date: 2010/03/31> + 52.790|date: 2010/04/01> + 52.670|date: 2010/04/05> + 52.010|date: 2010/04/06> + 51.450|date: 2010/04/07> + 51.390|date: 2010/04/08> + 52.350|date: 2010/04/09> + 51.380|date: 2010/04/12> + 51.490|date: 2010/04/13> + 52.660|date: 2010/04/14> + 51.820|date: 2010/04/15> + 51.820|date: 2010/04/16> + 52.250|date: 2010/04/19> + 53.100|date: 2010/04/20> + 53.070|date: 2010/04/21> + 52.370|date: 2010/04/22> + 52.420|date: 2010/04/23> + 51.550|date: 2010/04/26> + 51.150|date: 2010/04/27> + 53.710|date: 2010/04/28> + 55.540|date: 2010/04/29> + 54.760|date: 2010/04/30> + 54.640|date: 2010/05/03> + 53.030|date: 2010/05/04> + 52.870|date: 2010/05/05> + 51.370|date: 2010/05/06> + 49.860|date: 2010/05/07> + 52.270|date: 2010/05/10> + 52.450|date: 2010/05/11> + 53.480|date: 2010/05/12> + 52.770|date: 2010/05/13> + 51.500|date: 2010/05/14> + 51.270|date: 2010/05/17> + 51.270|date: 2010/05/18> + 51.210|date: 2010/05/19> + 48.730|date: 2010/05/20> + 48.095|date: 2010/05/21> + 48.470|date: 2010/05/24> + 48.470|date: 2010/05/25> + 48.670|date: 2010/05/26> + 50.230|date: 2010/05/27> + 50.060|date: 2010/05/28> + 49.280|date: 2010/06/01> + 50.280|date: 2010/06/02> + 50.890|date: 2010/06/03> + 48.080|date: 2010/06/04> + 47.620|date: 2010/06/07> + 47.360|date: 2010/06/08> + 47.840|date: 2010/06/09> + 49.710|date: 2010/06/10> + 49.830|date: 2010/06/11> + 50.020|date: 2010/06/14> + 51.300|date: 2010/06/15> + 51.390|date: 2010/06/16> + 51.220|date: 2010/06/17> + 51.590|date: 2010/06/18> + 51.310|date: 2010/06/21> + 51.120|date: 2010/06/22> + 50.990|date: 2010/06/23> + 50.000|date: 2010/06/24> + 50.200|date: 2010/06/25> + 50.100|date: 2010/06/28> + 48.300|date: 2010/06/29> + 47.250|date: 2010/06/30> + 46.310|date: 2010/07/01> + 46.010|date: 2010/07/02> + 46.330|date: 2010/07/06> + 45.730|date: 2010/07/07> + 46.870|date: 2010/07/08> + 46.620|date: 2010/07/09> + 46.060|date: 2010/07/12> + 47.020|date: 2010/07/13> + 48.100|date: 2010/07/14> + 48.120|date: 2010/07/15> + 46.920|date: 2010/07/16> + 47.260|date: 2010/07/19> + 47.110|date: 2010/07/20> + 46.550|date: 2010/07/21> + 46.780|date: 2010/07/23> + 46.840|date: 2010/07/26> + 45.720|date: 2010/07/27> + 45.180|date: 2010/07/28> + 42.400|date: 2010/07/29> + 42.990|date: 2010/07/30> + 44.800|date: 2010/08/02> + 44.530|date: 2010/08/03> + 45.330|date: 2010/08/04> + 45.340|date: 2010/08/05> + 45.530|date: 2010/08/06> + 45.390|date: 2010/08/09> + 44.830|date: 2010/08/10> + 43.660|date: 2010/08/11> + 43.970|date: 2010/08/12> + 44.150|date: 2010/08/13> + 44.110|date: 2010/08/16> + 44.950|date: 2010/08/17> + 44.330|date: 2010/08/19> + 44.330|date: 2010/08/20> volume |ticker: LIFE> => 12908.000|date: 2009/08/21> + 9469.000|date: 2009/08/24> + 15330.000|date: 2009/08/25> + 11298.000|date: 2009/08/26> + 10735.000|date: 2009/08/27> + 13026.000|date: 2009/08/28> + 19930.000|date: 2009/08/31> + 25071.000|date: 2009/09/01> + 29766.000|date: 2009/09/02> + 15119.000|date: 2009/09/03> + 12195.000|date: 2009/09/04> + 16087.000|date: 2009/09/09> + 16965.000|date: 2009/09/10> + 26316.000|date: 2009/09/11> + 23318.000|date: 2009/09/14> + 31514.000|date: 2009/09/15> + 14927.000|date: 2009/09/16> + 17413.000|date: 2009/09/17> + 18022.000|date: 2009/09/18> + 18339.000|date: 2009/09/21> + 14113.000|date: 2009/09/22> + 22051.000|date: 2009/09/23> + 15570.000|date: 2009/09/24> + 15196.000|date: 2009/09/25> + 22094.000|date: 2009/09/28> + 33980.000|date: 2009/09/29> + 23996.000|date: 2009/09/30> + 23645.000|date: 2009/10/01> + 18516.000|date: 2009/10/02> + 22351.000|date: 2009/10/05> + 24351.000|date: 2009/10/06> + 15975.000|date: 2009/10/07> + 16856.000|date: 2009/10/08> + 11188.000|date: 2009/10/09> + 10680.000|date: 2009/10/12> + 17126.000|date: 2009/10/13> + 23960.000|date: 2009/10/14> + 25820.000|date: 2009/10/15> + 17696.000|date: 2009/10/16> + 16111.000|date: 2009/10/19> + 17301.000|date: 2009/10/20> + 14178.000|date: 2009/10/21> + 26364.000|date: 2009/10/22> + 13812.000|date: 2009/10/23> + 21570.000|date: 2009/10/26> + 70975.000|date: 2009/10/27> + 27565.000|date: 2009/10/28> + 21831.000|date: 2009/11/05> + 14009.000|date: 2009/11/06> + 12353.000|date: 2009/11/09> + 29333.000|date: 2009/11/10> + 16721.000|date: 2009/11/11> + 8043.000|date: 2009/11/12> + 9868.000|date: 2009/11/13> + 15081.000|date: 2009/11/16> + 6775.000|date: 2009/11/17> + 12166.000|date: 2009/11/18> + 12952.000|date: 2009/11/19> + 12621.000|date: 2009/11/20> + 7743.000|date: 2009/11/23> + 14067.000|date: 2009/11/24> + 9401.000|date: 2009/11/25> + 5068.000|date: 2009/11/27> + 11223.000|date: 2009/11/30> + 12034.000|date: 2009/12/01> + 20631.000|date: 2009/12/02> + 11697.000|date: 2009/12/03> + 9855.000|date: 2009/12/04> + 8321.000|date: 2009/12/07> + 7402.000|date: 2009/12/08> + 15109.000|date: 2009/12/09> + 15000.000|date: 2009/12/10> + 8244.000|date: 2009/12/11> + 13661.000|date: 2009/12/14> + 17047.000|date: 2009/12/15> + 11240.000|date: 2009/12/16> + 9906.000|date: 2009/12/17> + 20804.000|date: 2009/12/18> + 7403.000|date: 2009/12/21> + 7420.000|date: 2009/12/22> + 8607.000|date: 2009/12/23> + 2244.000|date: 2009/12/24> + 7847.000|date: 2009/12/28> + 6543.000|date: 2009/12/29> + 7442.000|date: 2009/12/30> + 7841.000|date: 2009/12/31> + 11894.000|date: 2010/01/04> + 18863.000|date: 2010/01/05> + 20206.000|date: 2010/01/06> + 32380.000|date: 2010/01/07> + 23875.000|date: 2010/01/08> + 13436.000|date: 2010/01/11> + 40116.000|date: 2010/01/12> + 18743.000|date: 2010/01/13> + 13775.000|date: 2010/01/14> + 28874.000|date: 2010/01/15> + 26970.000|date: 2010/01/19> + 51045.000|date: 2010/01/20> + 26065.000|date: 2010/01/21> + 24483.000|date: 2010/01/22> + 25020.000|date: 2010/01/25> + 29561.000|date: 2010/01/26> + 23332.000|date: 2010/01/27> + 45119.000|date: 2010/01/28> + 33524.000|date: 2010/01/29> + 24905.000|date: 2010/02/01> + 17359.000|date: 2010/02/02> + 20508.000|date: 2010/02/03> + 23905.000|date: 2010/02/04> + 27087.000|date: 2010/02/05> + 16689.000|date: 2010/02/08> + 16002.000|date: 2010/02/09> + 35676.000|date: 2010/02/10> + 14952.000|date: 2010/02/11> + 16526.000|date: 2010/02/12> + 16127.000|date: 2010/02/16> + 15553.000|date: 2010/02/17> + 19894.000|date: 2010/02/18> + 19753.000|date: 2010/02/19> + 35005.000|date: 2010/02/22> + 19934.000|date: 2010/02/23> + 19167.000|date: 2010/02/24> + 23321.000|date: 2010/02/25> + 17014.000|date: 2010/02/26> + 22197.000|date: 2010/03/01> + 17528.000|date: 2010/03/02> + 11553.000|date: 2010/03/03> + 15813.000|date: 2010/03/04> + 15982.000|date: 2010/03/05> + 10431.000|date: 2010/03/08> + 9448.000|date: 2010/03/09> + 26144.000|date: 2010/03/10> + 19530.000|date: 2010/03/11> + 11243.000|date: 2010/03/12> + 11813.000|date: 2010/03/15> + 13880.000|date: 2010/03/16> + 9684.000|date: 2010/03/17> + 11277.000|date: 2010/03/18> + 19609.000|date: 2010/03/19> + 11506.000|date: 2010/03/22> + 16016.000|date: 2010/03/23> + 10579.000|date: 2010/03/24> + 12601.000|date: 2010/03/25> + 16527.000|date: 2010/03/26> + 10725.000|date: 2010/03/29> + 13466.000|date: 2010/03/30> + 20697.000|date: 2010/03/31> + 17306.000|date: 2010/04/01> + 11229.000|date: 2010/04/05> + 11621.000|date: 2010/04/06> + 13929.000|date: 2010/04/07> + 14627.000|date: 2010/04/08> + 11011.000|date: 2010/04/09> + 15080.000|date: 2010/04/12> + 17667.000|date: 2010/04/13> + 18993.000|date: 2010/04/14> + 30247.000|date: 2010/04/15> + 30131.000|date: 2010/04/16> + 13934.000|date: 2010/04/19> + 20327.000|date: 2010/04/20> + 17577.000|date: 2010/04/21> + 12751.000|date: 2010/04/22> + 21113.000|date: 2010/04/23> + 15283.000|date: 2010/04/26> + 23793.000|date: 2010/04/27> + 52740.000|date: 2010/04/28> + 45189.000|date: 2010/04/29> + 27473.000|date: 2010/04/30> + 17130.000|date: 2010/05/03> + 19237.000|date: 2010/05/04> + 16168.000|date: 2010/05/05> + 21513.000|date: 2010/05/06> + 28306.000|date: 2010/05/07> + 18506.000|date: 2010/05/10> + 19537.000|date: 2010/05/11> + 13587.000|date: 2010/05/12> + 22696.000|date: 2010/05/13> + 12735.000|date: 2010/05/14> + 13431.000|date: 2010/05/17> + 12784.000|date: 2010/05/18> + 40799.000|date: 2010/05/19> + 27119.000|date: 2010/05/20> + 45256.000|date: 2010/05/21> + 18741.000|date: 2010/05/24> + 23592.000|date: 2010/05/25> + 23142.000|date: 2010/05/26> + 26635.000|date: 2010/05/27> + 21300.000|date: 2010/05/28> + 17975.000|date: 2010/06/01> + 26703.000|date: 2010/06/02> + 13305.000|date: 2010/06/03> + 22301.000|date: 2010/06/04> + 17620.000|date: 2010/06/07> + 20713.000|date: 2010/06/08> + 21158.000|date: 2010/06/09> + 17085.000|date: 2010/06/10> + 12252.000|date: 2010/06/11> + 13625.000|date: 2010/06/14> + 15515.000|date: 2010/06/15> + 12387.000|date: 2010/06/16> + 9627.000|date: 2010/06/17> + 17957.000|date: 2010/06/18> + 13114.000|date: 2010/06/21> + 17810.000|date: 2010/06/22> + 14097.000|date: 2010/06/23> + 13198.000|date: 2010/06/24> + 19547.000|date: 2010/06/25> + 6804.000|date: 2010/06/28> + 14531.000|date: 2010/06/29> + 29033.000|date: 2010/06/30> + 39863.000|date: 2010/07/01> + 19370.000|date: 2010/07/02> + 17551.000|date: 2010/07/06> + 38791.000|date: 2010/07/07> + 34257.000|date: 2010/07/08> + 14335.000|date: 2010/07/09> + 9961.000|date: 2010/07/12> + 25092.000|date: 2010/07/13> + 27010.000|date: 2010/07/14> + 16498.000|date: 2010/07/15> + 18687.000|date: 2010/07/16> + 17413.000|date: 2010/07/19> + 17833.000|date: 2010/07/20> + 13678.000|date: 2010/07/21> + 29168.000|date: 2010/07/23> + 25906.000|date: 2010/07/26> + 44207.000|date: 2010/07/27> + 34238.000|date: 2010/07/28> + 91698.000|date: 2010/07/29> + 38687.000|date: 2010/07/30> + 36764.000|date: 2010/08/02> + 36666.000|date: 2010/08/03> + 20596.000|date: 2010/08/04> + 23086.000|date: 2010/08/05> + 19709.000|date: 2010/08/06> + 15502.000|date: 2010/08/09> + 19536.000|date: 2010/08/10> + 26306.000|date: 2010/08/11> + 25805.000|date: 2010/08/12> + 24257.000|date: 2010/08/13> + 22042.000|date: 2010/08/16> + 30474.000|date: 2010/08/17> + 22159.000|date: 2010/08/19> + 27250.000|date: 2010/08/20> open |ticker: LLL> => 74.240|date: 2009/08/21> + 74.945|date: 2009/08/24> + 75.250|date: 2009/08/25> + 74.910|date: 2009/08/26> + 75.110|date: 2009/08/27> + 75.420|date: 2009/08/28> + 73.620|date: 2009/08/31> + 74.170|date: 2009/09/01> + 74.520|date: 2009/09/02> + 75.150|date: 2009/09/03> + 75.680|date: 2009/09/04> + 76.650|date: 2009/09/09> + 77.240|date: 2009/09/10> + 77.800|date: 2009/09/11> + 77.370|date: 2009/09/14> + 77.820|date: 2009/09/15> + 79.020|date: 2009/09/16> + 79.720|date: 2009/09/17> + 81.660|date: 2009/09/18> + 80.330|date: 2009/09/21> + 81.800|date: 2009/09/22> + 80.740|date: 2009/09/23> + 78.280|date: 2009/09/24> + 78.910|date: 2009/09/25> + 79.150|date: 2009/09/28> + 80.280|date: 2009/09/29> + 81.320|date: 2009/09/30> + 80.000|date: 2009/10/01> + 76.970|date: 2009/10/02> + 76.850|date: 2009/10/05> + 77.450|date: 2009/10/06> + 78.400|date: 2009/10/07> + 75.630|date: 2009/10/08> + 76.500|date: 2009/10/09> + 76.690|date: 2009/10/12> + 75.760|date: 2009/10/13> + 76.160|date: 2009/10/14> + 75.970|date: 2009/10/15> + 75.280|date: 2009/10/16> + 76.720|date: 2009/10/19> + 77.030|date: 2009/10/20> + 75.690|date: 2009/10/21> + 74.110|date: 2009/10/22> + 76.020|date: 2009/10/23> + 74.490|date: 2009/10/26> + 77.070|date: 2009/10/27> + 73.350|date: 2009/10/28> + 74.070|date: 2009/11/05> + 75.960|date: 2009/11/06> + 78.180|date: 2009/11/09> + 77.180|date: 2009/11/10> + 77.050|date: 2009/11/11> + 77.450|date: 2009/11/12> + 77.230|date: 2009/11/13> + 77.990|date: 2009/11/16> + 79.200|date: 2009/11/17> + 79.430|date: 2009/11/18> + 78.000|date: 2009/11/19> + 76.810|date: 2009/11/20> + 77.910|date: 2009/11/23> + 78.380|date: 2009/11/24> + 79.270|date: 2009/11/25> + 78.690|date: 2009/11/27> + 78.370|date: 2009/11/30> + 78.930|date: 2009/12/01> + 78.260|date: 2009/12/02> + 78.980|date: 2009/12/03> + 79.440|date: 2009/12/04> + 80.750|date: 2009/12/07> + 82.870|date: 2009/12/08> + 80.470|date: 2009/12/09> + 81.380|date: 2009/12/10> + 82.420|date: 2009/12/11> + 83.690|date: 2009/12/14> + 85.070|date: 2009/12/15> + 84.630|date: 2009/12/16> + 84.790|date: 2009/12/17> + 84.630|date: 2009/12/18> + 84.510|date: 2009/12/21> + 85.420|date: 2009/12/22> + 85.490|date: 2009/12/23> + 85.350|date: 2009/12/24> + 86.750|date: 2009/12/28> + 87.060|date: 2009/12/29> + 89.220|date: 2009/12/30> + 88.940|date: 2009/12/31> + 87.900|date: 2010/01/04> + 88.000|date: 2010/01/05> + 88.100|date: 2010/01/06> + 87.880|date: 2010/01/07> + 87.630|date: 2010/01/08> + 88.000|date: 2010/01/11> + 88.270|date: 2010/01/12> + 88.230|date: 2010/01/13> + 88.940|date: 2010/01/14> + 90.130|date: 2010/01/15> + 89.510|date: 2010/01/19> + 89.110|date: 2010/01/20> + 88.100|date: 2010/01/21> + 86.160|date: 2010/01/22> + 85.450|date: 2010/01/25> + 85.210|date: 2010/01/26> + 84.710|date: 2010/01/27> + 85.650|date: 2010/01/28> + 84.840|date: 2010/01/29> + 83.630|date: 2010/02/01> + 84.800|date: 2010/02/02> + 86.550|date: 2010/02/03> + 86.690|date: 2010/02/04> + 84.350|date: 2010/02/05> + 84.240|date: 2010/02/08> + 85.240|date: 2010/02/09> + 85.960|date: 2010/02/10> + 85.520|date: 2010/02/11> + 86.100|date: 2010/02/12> + 87.370|date: 2010/02/16> + 88.090|date: 2010/02/17> + 88.120|date: 2010/02/18> + 89.680|date: 2010/02/19> + 90.370|date: 2010/02/22> + 91.070|date: 2010/02/23> + 90.540|date: 2010/02/24> + 89.970|date: 2010/02/25> + 90.840|date: 2010/02/26> + 91.400|date: 2010/03/01> + 92.250|date: 2010/03/02> + 92.430|date: 2010/03/03> + 92.680|date: 2010/03/04> + 92.510|date: 2010/03/05> + 93.250|date: 2010/03/08> + 92.350|date: 2010/03/09> + 92.210|date: 2010/03/10> + 92.310|date: 2010/03/11> + 92.500|date: 2010/03/12> + 92.050|date: 2010/03/15> + 92.560|date: 2010/03/16> + 92.960|date: 2010/03/17> + 93.880|date: 2010/03/18> + 94.230|date: 2010/03/19> + 93.620|date: 2010/03/22> + 94.090|date: 2010/03/23> + 94.510|date: 2010/03/24> + 94.160|date: 2010/03/25> + 93.230|date: 2010/03/26> + 93.750|date: 2010/03/29> + 93.620|date: 2010/03/30> + 92.810|date: 2010/03/31> + 91.810|date: 2010/04/01> + 92.730|date: 2010/04/05> + 92.690|date: 2010/04/06> + 93.040|date: 2010/04/07> + 92.550|date: 2010/04/08> + 92.660|date: 2010/04/09> + 93.770|date: 2010/04/12> + 94.490|date: 2010/04/13> + 95.380|date: 2010/04/14> + 95.610|date: 2010/04/15> + 95.620|date: 2010/04/16> + 94.720|date: 2010/04/19> + 95.500|date: 2010/04/20> + 96.760|date: 2010/04/21> + 96.440|date: 2010/04/22> + 96.820|date: 2010/04/23> + 96.910|date: 2010/04/26> + 95.620|date: 2010/04/27> + 94.130|date: 2010/04/28> + 94.350|date: 2010/04/29> + 95.530|date: 2010/04/30> + 93.910|date: 2010/05/03> + 94.470|date: 2010/05/04> + 92.510|date: 2010/05/05> + 92.050|date: 2010/05/06> + 89.600|date: 2010/05/07> + 90.300|date: 2010/05/10> + 88.650|date: 2010/05/11> + 90.030|date: 2010/05/12> + 90.290|date: 2010/05/13> + 89.060|date: 2010/05/14> + 88.680|date: 2010/05/17> + 88.610|date: 2010/05/18> + 87.110|date: 2010/05/19> + 85.010|date: 2010/05/20> + 81.330|date: 2010/05/21> + 83.340|date: 2010/05/24> + 81.040|date: 2010/05/25> + 82.600|date: 2010/05/26> + 83.470|date: 2010/05/27> + 83.340|date: 2010/05/28> + 81.880|date: 2010/06/01> + 81.900|date: 2010/06/02> + 82.840|date: 2010/06/03> + 81.820|date: 2010/06/04> + 81.290|date: 2010/06/07> + 79.590|date: 2010/06/08> + 79.760|date: 2010/06/09> + 78.580|date: 2010/06/10> + 79.000|date: 2010/06/11> + 80.600|date: 2010/06/14> + 80.310|date: 2010/06/15> + 81.820|date: 2010/06/16> + 82.110|date: 2010/06/17> + 81.690|date: 2010/06/18> + 82.580|date: 2010/06/21> + 80.320|date: 2010/06/22> + 79.020|date: 2010/06/23> + 77.570|date: 2010/06/24> + 75.540|date: 2010/06/25> + 74.750|date: 2010/06/28> + 73.730|date: 2010/06/29> + 71.600|date: 2010/06/30> + 70.840|date: 2010/07/01> + 70.410|date: 2010/07/02> + 71.060|date: 2010/07/06> + 70.570|date: 2010/07/07> + 73.100|date: 2010/07/08> + 73.860|date: 2010/07/09> + 72.860|date: 2010/07/12> + 72.410|date: 2010/07/13> + 73.660|date: 2010/07/14> + 74.600|date: 2010/07/15> + 73.480|date: 2010/07/16> + 71.770|date: 2010/07/19> + 71.420|date: 2010/07/20> + 73.750|date: 2010/07/21> + 73.320|date: 2010/07/22> + 74.050|date: 2010/07/23> + 75.390|date: 2010/07/26> + 75.850|date: 2010/07/27> + 73.030|date: 2010/07/28> + 74.750|date: 2010/07/29> + 72.940|date: 2010/07/30> + 73.910|date: 2010/08/02> + 73.890|date: 2010/08/03> + 74.380|date: 2010/08/04> + 74.180|date: 2010/08/05> + 74.140|date: 2010/08/06> + 74.880|date: 2010/08/09> + 74.190|date: 2010/08/10> + 73.100|date: 2010/08/11> + 70.500|date: 2010/08/12> + 69.730|date: 2010/08/13> + 69.980|date: 2010/08/16> + 70.600|date: 2010/08/17> + 71.130|date: 2010/08/19> + 69.690|date: 2010/08/20> high |ticker: LLL> => 75.000|date: 2009/08/21> + 75.030|date: 2009/08/24> + 75.500|date: 2009/08/25> + 74.910|date: 2009/08/26> + 75.290|date: 2009/08/27> + 75.420|date: 2009/08/28> + 74.520|date: 2009/08/31> + 75.050|date: 2009/09/01> + 75.330|date: 2009/09/02> + 75.540|date: 2009/09/03> + 76.540|date: 2009/09/04> + 77.200|date: 2009/09/09> + 77.840|date: 2009/09/10> + 78.360|date: 2009/09/11> + 78.070|date: 2009/09/14> + 79.370|date: 2009/09/15> + 80.000|date: 2009/09/16> + 81.950|date: 2009/09/17> + 82.650|date: 2009/09/18> + 81.920|date: 2009/09/21> + 81.800|date: 2009/09/22> + 81.360|date: 2009/09/23> + 79.630|date: 2009/09/24> + 79.510|date: 2009/09/25> + 80.150|date: 2009/09/28> + 81.500|date: 2009/09/29> + 81.320|date: 2009/09/30> + 80.190|date: 2009/10/01> + 77.580|date: 2009/10/02> + 77.370|date: 2009/10/05> + 78.900|date: 2009/10/06> + 78.530|date: 2009/10/07> + 76.580|date: 2009/10/08> + 77.015|date: 2009/10/09> + 76.980|date: 2009/10/12> + 76.000|date: 2009/10/13> + 76.350|date: 2009/10/14> + 75.980|date: 2009/10/15> + 76.980|date: 2009/10/16> + 77.250|date: 2009/10/19> + 77.030|date: 2009/10/20> + 76.451|date: 2009/10/21> + 75.790|date: 2009/10/22> + 76.100|date: 2009/10/23> + 75.700|date: 2009/10/26> + 77.070|date: 2009/10/27> + 74.440|date: 2009/10/28> + 76.060|date: 2009/11/05> + 76.640|date: 2009/11/06> + 78.180|date: 2009/11/09> + 77.469|date: 2009/11/10> + 77.800|date: 2009/11/11> + 77.990|date: 2009/11/12> + 77.920|date: 2009/11/13> + 79.370|date: 2009/11/16> + 79.430|date: 2009/11/17> + 79.430|date: 2009/11/18> + 78.110|date: 2009/11/19> + 77.760|date: 2009/11/20> + 79.200|date: 2009/11/23> + 78.890|date: 2009/11/24> + 80.000|date: 2009/11/25> + 79.030|date: 2009/11/27> + 78.710|date: 2009/11/30> + 79.660|date: 2009/12/01> + 79.070|date: 2009/12/02> + 79.370|date: 2009/12/03> + 80.870|date: 2009/12/04> + 83.430|date: 2009/12/07> + 82.900|date: 2009/12/08> + 81.340|date: 2009/12/09> + 82.250|date: 2009/12/10> + 83.890|date: 2009/12/11> + 85.359|date: 2009/12/14> + 86.390|date: 2009/12/15> + 85.815|date: 2009/12/16> + 85.090|date: 2009/12/17> + 85.070|date: 2009/12/18> + 85.960|date: 2009/12/21> + 85.850|date: 2009/12/22> + 85.890|date: 2009/12/23> + 85.880|date: 2009/12/24> + 87.250|date: 2009/12/28> + 88.120|date: 2009/12/29> + 89.230|date: 2009/12/30> + 89.130|date: 2009/12/31> + 88.900|date: 2010/01/04> + 88.240|date: 2010/01/05> + 88.680|date: 2010/01/06> + 87.900|date: 2010/01/07> + 87.920|date: 2010/01/08> + 88.750|date: 2010/01/11> + 88.300|date: 2010/01/12> + 89.170|date: 2010/01/13> + 90.200|date: 2010/01/14> + 90.360|date: 2010/01/15> + 90.310|date: 2010/01/19> + 89.120|date: 2010/01/20> + 89.050|date: 2010/01/21> + 86.750|date: 2010/01/22> + 85.970|date: 2010/01/25> + 85.380|date: 2010/01/26> + 85.640|date: 2010/01/27> + 85.940|date: 2010/01/28> + 84.900|date: 2010/01/29> + 84.840|date: 2010/02/01> + 87.380|date: 2010/02/02> + 87.410|date: 2010/02/03> + 86.690|date: 2010/02/04> + 84.760|date: 2010/02/05> + 85.550|date: 2010/02/08> + 86.620|date: 2010/02/09> + 86.230|date: 2010/02/10> + 87.080|date: 2010/02/11> + 87.160|date: 2010/02/12> + 88.100|date: 2010/02/16> + 88.330|date: 2010/02/17> + 90.000|date: 2010/02/18> + 90.730|date: 2010/02/19> + 91.800|date: 2010/02/22> + 91.530|date: 2010/02/23> + 92.120|date: 2010/02/24> + 91.110|date: 2010/02/25> + 91.790|date: 2010/02/26> + 92.000|date: 2010/03/01> + 92.619|date: 2010/03/02> + 92.940|date: 2010/03/03> + 92.910|date: 2010/03/04> + 93.420|date: 2010/03/05> + 93.300|date: 2010/03/08> + 92.870|date: 2010/03/09> + 92.790|date: 2010/03/10> + 92.480|date: 2010/03/11> + 92.500|date: 2010/03/12> + 92.580|date: 2010/03/15> + 93.110|date: 2010/03/16> + 94.260|date: 2010/03/17> + 94.320|date: 2010/03/18> + 94.870|date: 2010/03/19> + 94.220|date: 2010/03/22> + 94.710|date: 2010/03/23> + 94.610|date: 2010/03/24> + 94.250|date: 2010/03/25> + 93.670|date: 2010/03/26> + 93.860|date: 2010/03/29> + 93.815|date: 2010/03/30> + 92.810|date: 2010/03/31> + 92.800|date: 2010/04/01> + 93.380|date: 2010/04/05> + 93.120|date: 2010/04/06> + 93.040|date: 2010/04/07> + 92.660|date: 2010/04/08> + 93.990|date: 2010/04/09> + 94.650|date: 2010/04/12> + 95.210|date: 2010/04/13> + 95.620|date: 2010/04/14> + 96.500|date: 2010/04/15> + 95.980|date: 2010/04/16> + 95.350|date: 2010/04/19> + 97.090|date: 2010/04/20> + 97.810|date: 2010/04/21> + 97.180|date: 2010/04/22> + 97.080|date: 2010/04/23> + 96.910|date: 2010/04/26> + 95.820|date: 2010/04/27> + 94.800|date: 2010/04/28> + 95.580|date: 2010/04/29> + 95.680|date: 2010/04/30> + 95.600|date: 2010/05/03> + 94.470|date: 2010/05/04> + 92.930|date: 2010/05/05> + 92.470|date: 2010/05/06> + 89.690|date: 2010/05/07> + 90.460|date: 2010/05/10> + 90.670|date: 2010/05/11> + 91.000|date: 2010/05/12> + 90.590|date: 2010/05/13> + 89.460|date: 2010/05/14> + 88.840|date: 2010/05/17> + 89.440|date: 2010/05/18> + 87.403|date: 2010/05/19> + 85.050|date: 2010/05/20> + 83.670|date: 2010/05/21> + 83.880|date: 2010/05/24> + 82.780|date: 2010/05/25> + 83.500|date: 2010/05/26> + 83.830|date: 2010/05/27> + 83.810|date: 2010/05/28> + 83.580|date: 2010/06/01> + 82.300|date: 2010/06/02> + 83.530|date: 2010/06/03> + 82.210|date: 2010/06/04> + 81.360|date: 2010/06/07> + 79.840|date: 2010/06/08> + 80.650|date: 2010/06/09> + 80.100|date: 2010/06/10> + 79.670|date: 2010/06/11> + 81.660|date: 2010/06/14> + 82.450|date: 2010/06/15> + 82.580|date: 2010/06/16> + 82.510|date: 2010/06/17> + 82.060|date: 2010/06/18> + 82.640|date: 2010/06/21> + 81.260|date: 2010/06/22> + 79.310|date: 2010/06/23> + 77.610|date: 2010/06/24> + 75.660|date: 2010/06/25> + 75.720|date: 2010/06/28> + 73.900|date: 2010/06/29> + 72.540|date: 2010/06/30> + 70.840|date: 2010/07/01> + 71.170|date: 2010/07/02> + 71.240|date: 2010/07/06> + 72.940|date: 2010/07/07> + 74.150|date: 2010/07/08> + 73.860|date: 2010/07/09> + 72.860|date: 2010/07/12> + 73.440|date: 2010/07/13> + 74.940|date: 2010/07/14> + 74.950|date: 2010/07/15> + 73.490|date: 2010/07/16> + 72.320|date: 2010/07/19> + 73.120|date: 2010/07/20> + 73.750|date: 2010/07/21> + 74.590|date: 2010/07/22> + 75.410|date: 2010/07/23> + 76.650|date: 2010/07/26> + 75.850|date: 2010/07/27> + 74.200|date: 2010/07/28> + 74.750|date: 2010/07/29> + 73.410|date: 2010/07/30> + 74.670|date: 2010/08/02> + 74.950|date: 2010/08/03> + 75.080|date: 2010/08/04> + 74.880|date: 2010/08/05> + 74.760|date: 2010/08/06> + 74.950|date: 2010/08/09> + 74.500|date: 2010/08/10> + 73.150|date: 2010/08/11> + 71.030|date: 2010/08/12> + 71.170|date: 2010/08/13> + 70.580|date: 2010/08/16> + 71.990|date: 2010/08/17> + 71.330|date: 2010/08/19> + 69.730|date: 2010/08/20> low |ticker: LLL> => 73.770|date: 2009/08/21> + 74.320|date: 2009/08/24> + 74.740|date: 2009/08/25> + 73.850|date: 2009/08/26> + 74.100|date: 2009/08/27> + 73.980|date: 2009/08/28> + 73.320|date: 2009/08/31> + 74.170|date: 2009/09/01> + 74.240|date: 2009/09/02> + 74.270|date: 2009/09/03> + 75.000|date: 2009/09/04> + 76.540|date: 2009/09/09> + 76.460|date: 2009/09/10> + 77.420|date: 2009/09/11> + 77.370|date: 2009/09/14> + 77.550|date: 2009/09/15> + 78.640|date: 2009/09/16> + 79.170|date: 2009/09/17> + 81.660|date: 2009/09/18> + 80.330|date: 2009/09/21> + 81.000|date: 2009/09/22> + 80.170|date: 2009/09/23> + 78.000|date: 2009/09/24> + 78.720|date: 2009/09/25> + 79.010|date: 2009/09/28> + 80.000|date: 2009/09/29> + 79.780|date: 2009/09/30> + 77.730|date: 2009/10/01> + 76.140|date: 2009/10/02> + 76.140|date: 2009/10/05> + 77.353|date: 2009/10/06> + 77.510|date: 2009/10/07> + 75.090|date: 2009/10/08> + 75.870|date: 2009/10/09> + 75.160|date: 2009/10/12> + 74.990|date: 2009/10/13> + 75.582|date: 2009/10/14> + 75.150|date: 2009/10/15> + 75.170|date: 2009/10/16> + 76.310|date: 2009/10/19> + 75.500|date: 2009/10/20> + 74.330|date: 2009/10/21> + 73.560|date: 2009/10/22> + 74.090|date: 2009/10/23> + 73.890|date: 2009/10/26> + 73.830|date: 2009/10/27> + 72.270|date: 2009/10/28> + 74.070|date: 2009/11/05> + 75.500|date: 2009/11/06> + 76.940|date: 2009/11/09> + 76.840|date: 2009/11/10> + 77.050|date: 2009/11/11> + 77.180|date: 2009/11/12> + 76.700|date: 2009/11/13> + 77.660|date: 2009/11/16> + 78.640|date: 2009/11/17> + 78.180|date: 2009/11/18> + 76.801|date: 2009/11/19> + 76.810|date: 2009/11/20> + 77.910|date: 2009/11/23> + 77.760|date: 2009/11/24> + 78.710|date: 2009/11/25> + 77.870|date: 2009/11/27> + 77.560|date: 2009/11/30> + 78.270|date: 2009/12/01> + 78.100|date: 2009/12/02> + 78.340|date: 2009/12/03> + 79.304|date: 2009/12/04> + 80.750|date: 2009/12/07> + 81.560|date: 2009/12/08> + 79.360|date: 2009/12/09> + 81.220|date: 2009/12/10> + 82.290|date: 2009/12/11> + 83.640|date: 2009/12/14> + 85.060|date: 2009/12/15> + 84.540|date: 2009/12/16> + 83.890|date: 2009/12/17> + 83.690|date: 2009/12/18> + 84.230|date: 2009/12/21> + 85.180|date: 2009/12/22> + 84.790|date: 2009/12/23> + 85.350|date: 2009/12/24> + 85.600|date: 2009/12/28> + 86.990|date: 2009/12/29> + 88.029|date: 2009/12/30> + 86.950|date: 2009/12/31> + 87.120|date: 2010/01/04> + 87.140|date: 2010/01/05> + 87.260|date: 2010/01/06> + 87.080|date: 2010/01/07> + 87.160|date: 2010/01/08> + 87.890|date: 2010/01/11> + 87.470|date: 2010/01/12> + 88.230|date: 2010/01/13> + 88.540|date: 2010/01/14> + 88.960|date: 2010/01/15> + 88.690|date: 2010/01/19> + 87.240|date: 2010/01/20> + 86.510|date: 2010/01/21> + 84.830|date: 2010/01/22> + 85.070|date: 2010/01/25> + 84.580|date: 2010/01/26> + 83.650|date: 2010/01/27> + 83.500|date: 2010/01/28> + 83.040|date: 2010/01/29> + 83.480|date: 2010/02/01> + 84.630|date: 2010/02/02> + 86.550|date: 2010/02/03> + 84.490|date: 2010/02/04> + 82.800|date: 2010/02/05> + 84.010|date: 2010/02/08> + 84.580|date: 2010/02/09> + 85.420|date: 2010/02/10> + 85.100|date: 2010/02/11> + 85.700|date: 2010/02/12> + 87.240|date: 2010/02/16> + 86.560|date: 2010/02/17> + 87.830|date: 2010/02/18> + 89.390|date: 2010/02/19> + 90.370|date: 2010/02/22> + 90.080|date: 2010/02/23> + 90.390|date: 2010/02/24> + 89.454|date: 2010/02/25> + 90.420|date: 2010/02/26> + 91.050|date: 2010/03/01> + 91.470|date: 2010/03/02> + 92.340|date: 2010/03/03> + 91.520|date: 2010/03/04> + 92.510|date: 2010/03/05> + 92.100|date: 2010/03/08> + 91.830|date: 2010/03/09> + 91.850|date: 2010/03/10> + 91.270|date: 2010/03/11> + 91.420|date: 2010/03/12> + 91.830|date: 2010/03/15> + 92.410|date: 2010/03/16> + 92.770|date: 2010/03/17> + 93.530|date: 2010/03/18> + 93.740|date: 2010/03/19> + 93.210|date: 2010/03/22> + 93.870|date: 2010/03/23> + 93.250|date: 2010/03/24> + 92.860|date: 2010/03/25> + 92.690|date: 2010/03/26> + 93.110|date: 2010/03/29> + 92.760|date: 2010/03/30> + 91.440|date: 2010/03/31> + 91.810|date: 2010/04/01> + 92.550|date: 2010/04/05> + 92.050|date: 2010/04/06> + 92.090|date: 2010/04/07> + 91.970|date: 2010/04/08> + 92.350|date: 2010/04/09> + 93.490|date: 2010/04/12> + 93.700|date: 2010/04/13> + 94.400|date: 2010/04/14> + 95.370|date: 2010/04/15> + 94.000|date: 2010/04/16> + 94.360|date: 2010/04/19> + 95.350|date: 2010/04/20> + 96.650|date: 2010/04/21> + 95.410|date: 2010/04/22> + 95.600|date: 2010/04/23> + 95.760|date: 2010/04/26> + 93.540|date: 2010/04/27> + 93.260|date: 2010/04/28> + 94.350|date: 2010/04/29> + 93.570|date: 2010/04/30> + 93.910|date: 2010/05/03> + 92.035|date: 2010/05/04> + 92.000|date: 2010/05/05> + 85.000|date: 2010/05/06> + 86.210|date: 2010/05/07> + 87.950|date: 2010/05/10> + 88.330|date: 2010/05/11> + 89.330|date: 2010/05/12> + 89.470|date: 2010/05/13> + 87.780|date: 2010/05/14> + 86.680|date: 2010/05/17> + 87.490|date: 2010/05/18> + 85.460|date: 2010/05/19> + 82.410|date: 2010/05/20> + 81.010|date: 2010/05/21> + 82.880|date: 2010/05/24> + 80.790|date: 2010/05/25> + 81.840|date: 2010/05/26> + 82.792|date: 2010/05/27> + 82.310|date: 2010/05/28> + 81.630|date: 2010/06/01> + 81.000|date: 2010/06/02> + 82.656|date: 2010/06/03> + 80.840|date: 2010/06/04> + 79.460|date: 2010/06/07> + 78.250|date: 2010/06/08> + 78.830|date: 2010/06/09> + 77.790|date: 2010/06/10> + 78.500|date: 2010/06/11> + 80.010|date: 2010/06/14> + 80.310|date: 2010/06/15> + 81.780|date: 2010/06/16> + 81.250|date: 2010/06/17> + 80.750|date: 2010/06/18> + 80.840|date: 2010/06/21> + 78.670|date: 2010/06/22> + 77.590|date: 2010/06/23> + 74.870|date: 2010/06/24> + 74.270|date: 2010/06/25> + 74.520|date: 2010/06/28> + 71.190|date: 2010/06/29> + 70.750|date: 2010/06/30> + 69.560|date: 2010/07/01> + 69.930|date: 2010/07/02> + 69.750|date: 2010/07/06> + 70.500|date: 2010/07/07> + 73.070|date: 2010/07/08> + 72.330|date: 2010/07/09> + 71.700|date: 2010/07/12> + 72.110|date: 2010/07/13> + 73.040|date: 2010/07/14> + 72.730|date: 2010/07/15> + 71.490|date: 2010/07/16> + 71.250|date: 2010/07/19> + 70.610|date: 2010/07/20> + 71.910|date: 2010/07/21> + 72.970|date: 2010/07/22> + 74.010|date: 2010/07/23> + 75.130|date: 2010/07/26> + 72.570|date: 2010/07/27> + 72.690|date: 2010/07/28> + 72.890|date: 2010/07/29> + 72.270|date: 2010/07/30> + 73.010|date: 2010/08/02> + 73.890|date: 2010/08/03> + 74.350|date: 2010/08/04> + 74.125|date: 2010/08/05> + 73.440|date: 2010/08/06> + 74.190|date: 2010/08/09> + 73.150|date: 2010/08/10> + 71.350|date: 2010/08/11> + 70.230|date: 2010/08/12> + 69.470|date: 2010/08/13> + 69.480|date: 2010/08/16> + 70.420|date: 2010/08/17> + 69.800|date: 2010/08/19> + 68.810|date: 2010/08/20> close |ticker: LLL> => 74.760|date: 2009/08/21> + 74.910|date: 2009/08/24> + 74.890|date: 2009/08/25> + 74.340|date: 2009/08/26> + 74.930|date: 2009/08/27> + 74.280|date: 2009/08/28> + 74.400|date: 2009/08/31> + 74.800|date: 2009/09/01> + 74.970|date: 2009/09/02> + 75.300|date: 2009/09/03> + 76.520|date: 2009/09/04> + 76.870|date: 2009/09/09> + 77.760|date: 2009/09/10> + 77.950|date: 2009/09/11> + 77.840|date: 2009/09/14> + 79.240|date: 2009/09/15> + 79.760|date: 2009/09/16> + 81.630|date: 2009/09/17> + 82.190|date: 2009/09/18> + 81.390|date: 2009/09/21> + 81.150|date: 2009/09/22> + 80.230|date: 2009/09/23> + 78.920|date: 2009/09/24> + 78.920|date: 2009/09/25> + 79.990|date: 2009/09/28> + 81.150|date: 2009/09/29> + 80.320|date: 2009/09/30> + 77.830|date: 2009/10/01> + 76.410|date: 2009/10/02> + 77.080|date: 2009/10/05> + 78.780|date: 2009/10/06> + 77.940|date: 2009/10/07> + 76.250|date: 2009/10/08> + 76.720|date: 2009/10/09> + 75.830|date: 2009/10/12> + 75.350|date: 2009/10/13> + 76.140|date: 2009/10/14> + 75.960|date: 2009/10/15> + 76.510|date: 2009/10/16> + 77.010|date: 2009/10/19> + 75.870|date: 2009/10/20> + 74.360|date: 2009/10/21> + 75.740|date: 2009/10/22> + 74.420|date: 2009/10/23> + 74.160|date: 2009/10/26> + 73.900|date: 2009/10/27> + 73.060|date: 2009/10/28> + 76.060|date: 2009/11/05> + 76.400|date: 2009/11/06> + 77.240|date: 2009/11/09> + 76.940|date: 2009/11/10> + 77.610|date: 2009/11/11> + 77.310|date: 2009/11/12> + 77.650|date: 2009/11/13> + 79.120|date: 2009/11/16> + 79.340|date: 2009/11/17> + 78.300|date: 2009/11/18> + 77.280|date: 2009/11/19> + 77.530|date: 2009/11/20> + 78.320|date: 2009/11/23> + 78.890|date: 2009/11/24> + 80.000|date: 2009/11/25> + 78.450|date: 2009/11/27> + 78.370|date: 2009/11/30> + 78.340|date: 2009/12/01> + 78.690|date: 2009/12/02> + 78.470|date: 2009/12/03> + 80.750|date: 2009/12/04> + 83.260|date: 2009/12/07> + 82.140|date: 2009/12/08> + 81.180|date: 2009/12/09> + 82.010|date: 2009/12/10> + 83.640|date: 2009/12/11> + 85.010|date: 2009/12/14> + 85.790|date: 2009/12/15> + 85.330|date: 2009/12/16> + 84.490|date: 2009/12/17> + 84.260|date: 2009/12/18> + 85.310|date: 2009/12/21> + 85.680|date: 2009/12/22> + 85.130|date: 2009/12/23> + 85.630|date: 2009/12/24> + 86.800|date: 2009/12/28> + 87.180|date: 2009/12/29> + 88.500|date: 2009/12/30> + 86.950|date: 2009/12/31> + 87.970|date: 2010/01/04> + 87.370|date: 2010/01/05> + 87.570|date: 2010/01/06> + 87.600|date: 2010/01/07> + 87.750|date: 2010/01/08> + 88.640|date: 2010/01/11> + 88.180|date: 2010/01/12> + 88.940|date: 2010/01/13> + 90.070|date: 2010/01/14> + 89.450|date: 2010/01/15> + 89.540|date: 2010/01/19> + 88.160|date: 2010/01/20> + 86.610|date: 2010/01/21> + 84.940|date: 2010/01/22> + 85.570|date: 2010/01/25> + 84.990|date: 2010/01/26> + 85.510|date: 2010/01/27> + 84.360|date: 2010/01/28> + 83.340|date: 2010/01/29> + 84.640|date: 2010/02/01> + 87.090|date: 2010/02/02> + 86.950|date: 2010/02/03> + 84.520|date: 2010/02/04> + 84.240|date: 2010/02/05> + 84.600|date: 2010/02/08> + 86.010|date: 2010/02/09> + 85.990|date: 2010/02/10> + 87.080|date: 2010/02/11> + 87.010|date: 2010/02/12> + 87.600|date: 2010/02/16> + 88.110|date: 2010/02/17> + 89.850|date: 2010/02/18> + 90.340|date: 2010/02/19> + 91.320|date: 2010/02/22> + 90.180|date: 2010/02/23> + 91.330|date: 2010/02/24> + 91.050|date: 2010/02/25> + 91.420|date: 2010/02/26> + 91.920|date: 2010/03/01> + 92.420|date: 2010/03/02> + 92.590|date: 2010/03/03> + 92.470|date: 2010/03/04> + 93.160|date: 2010/03/05> + 92.540|date: 2010/03/08> + 92.280|date: 2010/03/09> + 92.560|date: 2010/03/10> + 92.440|date: 2010/03/11> + 92.320|date: 2010/03/12> + 92.440|date: 2010/03/15> + 92.950|date: 2010/03/16> + 94.010|date: 2010/03/17> + 94.180|date: 2010/03/18> + 94.170|date: 2010/03/19> + 94.170|date: 2010/03/22> + 94.620|date: 2010/03/23> + 93.520|date: 2010/03/24> + 92.960|date: 2010/03/25> + 93.260|date: 2010/03/26> + 93.590|date: 2010/03/29> + 92.940|date: 2010/03/30> + 91.630|date: 2010/03/31> + 92.530|date: 2010/04/01> + 92.830|date: 2010/04/05> + 93.100|date: 2010/04/06> + 92.670|date: 2010/04/07> + 92.520|date: 2010/04/08> + 93.910|date: 2010/04/09> + 94.390|date: 2010/04/12> + 95.180|date: 2010/04/13> + 95.610|date: 2010/04/14> + 96.020|date: 2010/04/15> + 94.800|date: 2010/04/16> + 95.150|date: 2010/04/19> + 96.530|date: 2010/04/20> + 97.540|date: 2010/04/21> + 96.730|date: 2010/04/22> + 96.820|date: 2010/04/23> + 96.110|date: 2010/04/26> + 93.820|date: 2010/04/27> + 93.920|date: 2010/04/28> + 95.430|date: 2010/04/29> + 93.570|date: 2010/04/30> + 95.340|date: 2010/05/03> + 92.510|date: 2010/05/04> + 92.560|date: 2010/05/05> + 89.660|date: 2010/05/06> + 86.520|date: 2010/05/07> + 89.260|date: 2010/05/10> + 89.880|date: 2010/05/11> + 90.870|date: 2010/05/12> + 89.730|date: 2010/05/13> + 88.330|date: 2010/05/14> + 88.390|date: 2010/05/17> + 87.520|date: 2010/05/18> + 86.270|date: 2010/05/19> + 82.620|date: 2010/05/20> + 83.670|date: 2010/05/21> + 82.950|date: 2010/05/24> + 82.650|date: 2010/05/25> + 81.970|date: 2010/05/26> + 83.820|date: 2010/05/27> + 82.630|date: 2010/05/28> + 81.640|date: 2010/06/01> + 82.240|date: 2010/06/02> + 83.330|date: 2010/06/03> + 81.120|date: 2010/06/04> + 79.520|date: 2010/06/07> + 79.480|date: 2010/06/08> + 79.160|date: 2010/06/09> + 79.880|date: 2010/06/10> + 79.610|date: 2010/06/11> + 80.260|date: 2010/06/14> + 82.450|date: 2010/06/15> + 82.130|date: 2010/06/16> + 82.380|date: 2010/06/17> + 81.610|date: 2010/06/18> + 81.390|date: 2010/06/21> + 78.800|date: 2010/06/22> + 77.840|date: 2010/06/23> + 75.240|date: 2010/06/24> + 74.850|date: 2010/06/25> + 74.620|date: 2010/06/28> + 71.570|date: 2010/06/29> + 70.840|date: 2010/06/30> + 70.360|date: 2010/07/01> + 70.430|date: 2010/07/02> + 70.320|date: 2010/07/06> + 72.800|date: 2010/07/07> + 74.000|date: 2010/07/08> + 73.220|date: 2010/07/09> + 71.860|date: 2010/07/12> + 73.250|date: 2010/07/13> + 74.490|date: 2010/07/14> + 73.790|date: 2010/07/15> + 71.630|date: 2010/07/16> + 72.320|date: 2010/07/19> + 73.120|date: 2010/07/20> + 72.340|date: 2010/07/21> + 74.230|date: 2010/07/22> + 75.150|date: 2010/07/23> + 76.650|date: 2010/07/26> + 73.030|date: 2010/07/27> + 74.030|date: 2010/07/28> + 73.550|date: 2010/07/29> + 73.040|date: 2010/07/30> + 74.250|date: 2010/08/02> + 74.470|date: 2010/08/03> + 74.740|date: 2010/08/04> + 74.820|date: 2010/08/05> + 74.430|date: 2010/08/06> + 74.550|date: 2010/08/09> + 74.060|date: 2010/08/10> + 71.560|date: 2010/08/11> + 70.270|date: 2010/08/12> + 70.260|date: 2010/08/13> + 70.110|date: 2010/08/16> + 71.290|date: 2010/08/17> + 70.060|date: 2010/08/19> + 69.270|date: 2010/08/20> volume |ticker: LLL> => 9897.000|date: 2009/08/21> + 4967.000|date: 2009/08/24> + 7239.000|date: 2009/08/25> + 8445.000|date: 2009/08/26> + 9560.000|date: 2009/08/27> + 8076.000|date: 2009/08/28> + 9104.000|date: 2009/08/31> + 16021.000|date: 2009/09/01> + 13119.000|date: 2009/09/02> + 11357.000|date: 2009/09/03> + 7149.000|date: 2009/09/04> + 12400.000|date: 2009/09/09> + 9053.000|date: 2009/09/10> + 7455.000|date: 2009/09/11> + 7720.000|date: 2009/09/14> + 9777.000|date: 2009/09/15> + 8175.000|date: 2009/09/16> + 14613.000|date: 2009/09/17> + 14810.000|date: 2009/09/18> + 7089.000|date: 2009/09/21> + 7391.000|date: 2009/09/22> + 9576.000|date: 2009/09/23> + 15750.000|date: 2009/09/24> + 8460.000|date: 2009/09/25> + 8923.000|date: 2009/09/28> + 10581.000|date: 2009/09/29> + 10271.000|date: 2009/09/30> + 11563.000|date: 2009/10/01> + 11923.000|date: 2009/10/02> + 5558.000|date: 2009/10/05> + 8749.000|date: 2009/10/06> + 7510.000|date: 2009/10/07> + 34826.000|date: 2009/10/08> + 10452.000|date: 2009/10/09> + 11260.000|date: 2009/10/12> + 8134.000|date: 2009/10/13> + 6148.000|date: 2009/10/14> + 12327.000|date: 2009/10/15> + 7945.000|date: 2009/10/16> + 8299.000|date: 2009/10/19> + 9241.000|date: 2009/10/20> + 8920.000|date: 2009/10/21> + 9776.000|date: 2009/10/22> + 10823.000|date: 2009/10/23> + 12534.000|date: 2009/10/26> + 16191.000|date: 2009/10/27> + 13642.000|date: 2009/10/28> + 8674.000|date: 2009/11/05> + 8628.000|date: 2009/11/06> + 14741.000|date: 2009/11/09> + 7664.000|date: 2009/11/10> + 7864.000|date: 2009/11/11> + 5777.000|date: 2009/11/12> + 5712.000|date: 2009/11/13> + 7704.000|date: 2009/11/16> + 5815.000|date: 2009/11/17> + 7064.000|date: 2009/11/18> + 6620.000|date: 2009/11/19> + 7450.000|date: 2009/11/20> + 7621.000|date: 2009/11/23> + 9904.000|date: 2009/11/24> + 6699.000|date: 2009/11/25> + 3483.000|date: 2009/11/27> + 8416.000|date: 2009/11/30> + 12165.000|date: 2009/12/01> + 5315.000|date: 2009/12/02> + 8694.000|date: 2009/12/03> + 12602.000|date: 2009/12/04> + 16247.000|date: 2009/12/07> + 12434.000|date: 2009/12/08> + 14624.000|date: 2009/12/09> + 8447.000|date: 2009/12/10> + 12830.000|date: 2009/12/11> + 15776.000|date: 2009/12/14> + 16997.000|date: 2009/12/15> + 9594.000|date: 2009/12/16> + 8318.000|date: 2009/12/17> + 11379.000|date: 2009/12/18> + 8491.000|date: 2009/12/21> + 5976.000|date: 2009/12/22> + 5234.000|date: 2009/12/23> + 1334.000|date: 2009/12/24> + 7105.000|date: 2009/12/28> + 7801.000|date: 2009/12/29> + 9315.000|date: 2009/12/30> + 8464.000|date: 2009/12/31> + 8988.000|date: 2010/01/04> + 11300.000|date: 2010/01/05> + 11737.000|date: 2010/01/06> + 7637.000|date: 2010/01/07> + 7511.000|date: 2010/01/08> + 5931.000|date: 2010/01/11> + 7915.000|date: 2010/01/12> + 6108.000|date: 2010/01/13> + 7133.000|date: 2010/01/14> + 10783.000|date: 2010/01/15> + 8092.000|date: 2010/01/19> + 8456.000|date: 2010/01/20> + 7669.000|date: 2010/01/21> + 8347.000|date: 2010/01/22> + 4034.000|date: 2010/01/25> + 8798.000|date: 2010/01/26> + 7539.000|date: 2010/01/27> + 6961.000|date: 2010/01/28> + 7242.000|date: 2010/01/29> + 6182.000|date: 2010/02/01> + 14940.000|date: 2010/02/02> + 8121.000|date: 2010/02/03> + 9342.000|date: 2010/02/04> + 10481.000|date: 2010/02/05> + 7924.000|date: 2010/02/08> + 9058.000|date: 2010/02/09> + 8274.000|date: 2010/02/10> + 6983.000|date: 2010/02/11> + 8553.000|date: 2010/02/12> + 13803.000|date: 2010/02/16> + 9086.000|date: 2010/02/17> + 7425.000|date: 2010/02/18> + 12779.000|date: 2010/02/19> + 12487.000|date: 2010/02/22> + 12283.000|date: 2010/02/23> + 12098.000|date: 2010/02/24> + 9482.000|date: 2010/02/25> + 8308.000|date: 2010/02/26> + 10921.000|date: 2010/03/01> + 9842.000|date: 2010/03/02> + 7530.000|date: 2010/03/03> + 7658.000|date: 2010/03/04> + 8370.000|date: 2010/03/05> + 7509.000|date: 2010/03/08> + 11122.000|date: 2010/03/09> + 8476.000|date: 2010/03/10> + 6334.000|date: 2010/03/11> + 4853.000|date: 2010/03/12> + 6466.000|date: 2010/03/15> + 8501.000|date: 2010/03/16> + 9774.000|date: 2010/03/17> + 5435.000|date: 2010/03/18> + 10846.000|date: 2010/03/19> + 9628.000|date: 2010/03/22> + 9898.000|date: 2010/03/23> + 9857.000|date: 2010/03/24> + 13801.000|date: 2010/03/25> + 10244.000|date: 2010/03/26> + 9069.000|date: 2010/03/29> + 7525.000|date: 2010/03/30> + 11861.000|date: 2010/03/31> + 7665.000|date: 2010/04/01> + 6268.000|date: 2010/04/05> + 8289.000|date: 2010/04/06> + 9510.000|date: 2010/04/07> + 7482.000|date: 2010/04/08> + 7428.000|date: 2010/04/09> + 7589.000|date: 2010/04/12> + 8229.000|date: 2010/04/13> + 7196.000|date: 2010/04/14> + 9092.000|date: 2010/04/15> + 8413.000|date: 2010/04/16> + 5757.000|date: 2010/04/19> + 7904.000|date: 2010/04/20> + 8753.000|date: 2010/04/21> + 12315.000|date: 2010/04/22> + 9340.000|date: 2010/04/23> + 8329.000|date: 2010/04/26> + 10433.000|date: 2010/04/27> + 10003.000|date: 2010/04/28> + 6232.000|date: 2010/04/29> + 7821.000|date: 2010/04/30> + 7353.000|date: 2010/05/03> + 9249.000|date: 2010/05/04> + 8848.000|date: 2010/05/05> + 14115.000|date: 2010/05/06> + 17741.000|date: 2010/05/07> + 13276.000|date: 2010/05/10> + 7980.000|date: 2010/05/11> + 7319.000|date: 2010/05/12> + 8587.000|date: 2010/05/13> + 8219.000|date: 2010/05/14> + 8159.000|date: 2010/05/17> + 8240.000|date: 2010/05/18> + 10376.000|date: 2010/05/19> + 14741.000|date: 2010/05/20> + 16174.000|date: 2010/05/21> + 7152.000|date: 2010/05/24> + 15421.000|date: 2010/05/25> + 9570.000|date: 2010/05/26> + 9726.000|date: 2010/05/27> + 9502.000|date: 2010/05/28> + 9505.000|date: 2010/06/01> + 14246.000|date: 2010/06/02> + 8684.000|date: 2010/06/03> + 14558.000|date: 2010/06/04> + 13247.000|date: 2010/06/07> + 9793.000|date: 2010/06/08> + 9053.000|date: 2010/06/09> + 20797.000|date: 2010/06/10> + 9976.000|date: 2010/06/11> + 9176.000|date: 2010/06/14> + 10541.000|date: 2010/06/15> + 6402.000|date: 2010/06/16> + 6359.000|date: 2010/06/17> + 12070.000|date: 2010/06/18> + 8908.000|date: 2010/06/21> + 12387.000|date: 2010/06/22> + 13579.000|date: 2010/06/23> + 19779.000|date: 2010/06/24> + 16844.000|date: 2010/06/25> + 10211.000|date: 2010/06/28> + 17963.000|date: 2010/06/29> + 18176.000|date: 2010/06/30> + 17566.000|date: 2010/07/01> + 10497.000|date: 2010/07/02> + 8821.000|date: 2010/07/06> + 15513.000|date: 2010/07/07> + 12399.000|date: 2010/07/08> + 7476.000|date: 2010/07/09> + 9171.000|date: 2010/07/12> + 10809.000|date: 2010/07/13> + 12695.000|date: 2010/07/14> + 10781.000|date: 2010/07/15> + 9924.000|date: 2010/07/16> + 10040.000|date: 2010/07/19> + 11938.000|date: 2010/07/20> + 11228.000|date: 2010/07/21> + 7671.000|date: 2010/07/22> + 9369.000|date: 2010/07/23> + 7566.000|date: 2010/07/26> + 23360.000|date: 2010/07/27> + 19458.000|date: 2010/07/28> + 17454.000|date: 2010/07/29> + 14669.000|date: 2010/07/30> + 11150.000|date: 2010/08/02> + 9202.000|date: 2010/08/03> + 7801.000|date: 2010/08/04> + 5937.000|date: 2010/08/05> + 6270.000|date: 2010/08/06> + 7270.000|date: 2010/08/09> + 9599.000|date: 2010/08/10> + 10786.000|date: 2010/08/11> + 10922.000|date: 2010/08/12> + 11288.000|date: 2010/08/13> + 5448.000|date: 2010/08/16> + 6805.000|date: 2010/08/17> + 8783.000|date: 2010/08/19> + 10120.000|date: 2010/08/20> open |ticker: LLTC> => 26.580|date: 2009/08/21> + 27.030|date: 2009/08/24> + 26.760|date: 2009/08/25> + 26.740|date: 2009/08/26> + 26.750|date: 2009/08/27> + 27.490|date: 2009/08/28> + 27.220|date: 2009/08/31> + 26.540|date: 2009/09/01> + 25.970|date: 2009/09/02> + 26.220|date: 2009/09/03> + 26.840|date: 2009/09/04> + 27.550|date: 2009/09/09> + 27.500|date: 2009/09/10> + 27.960|date: 2009/09/11> + 27.220|date: 2009/09/14> + 27.310|date: 2009/09/15> + 27.480|date: 2009/09/16> + 27.120|date: 2009/09/17> + 26.620|date: 2009/09/18> + 26.660|date: 2009/09/21> + 27.130|date: 2009/09/22> + 27.060|date: 2009/09/23> + 27.660|date: 2009/09/24> + 27.320|date: 2009/09/25> + 27.560|date: 2009/09/28> + 28.020|date: 2009/09/29> + 27.700|date: 2009/09/30> + 27.600|date: 2009/10/01> + 26.510|date: 2009/10/02> + 26.390|date: 2009/10/05> + 26.770|date: 2009/10/06> + 27.080|date: 2009/10/07> + 27.240|date: 2009/10/08> + 26.790|date: 2009/10/09> + 28.000|date: 2009/10/12> + 28.650|date: 2009/10/13> + 28.700|date: 2009/10/14> + 27.550|date: 2009/10/15> + 27.450|date: 2009/10/16> + 27.760|date: 2009/10/19> + 27.960|date: 2009/10/20> + 27.870|date: 2009/10/21> + 27.240|date: 2009/10/22> + 27.230|date: 2009/10/23> + 26.600|date: 2009/10/26> + 26.820|date: 2009/10/27> + 26.440|date: 2009/10/28> + 26.550|date: 2009/11/05> + 26.700|date: 2009/11/06> + 26.910|date: 2009/11/09> + 27.360|date: 2009/11/10> + 27.320|date: 2009/11/11> + 27.180|date: 2009/11/13> + 27.140|date: 2009/11/16> + 27.460|date: 2009/11/17> + 27.600|date: 2009/11/18> + 27.150|date: 2009/11/19> + 26.570|date: 2009/11/20> + 26.590|date: 2009/11/23> + 26.940|date: 2009/11/24> + 27.390|date: 2009/11/25> + 26.210|date: 2009/11/27> + 26.920|date: 2009/11/30> + 27.190|date: 2009/12/01> + 27.500|date: 2009/12/02> + 27.750|date: 2009/12/03> + 28.120|date: 2009/12/04> + 27.890|date: 2009/12/07> + 28.070|date: 2009/12/08> + 28.080|date: 2009/12/09> + 28.300|date: 2009/12/10> + 28.330|date: 2009/12/11> + 28.340|date: 2009/12/14> + 28.570|date: 2009/12/15> + 28.750|date: 2009/12/16> + 29.110|date: 2009/12/17> + 29.290|date: 2009/12/18> + 29.320|date: 2009/12/21> + 29.770|date: 2009/12/22> + 30.340|date: 2009/12/23> + 30.320|date: 2009/12/24> + 30.790|date: 2009/12/28> + 30.800|date: 2009/12/29> + 30.500|date: 2009/12/30> + 30.820|date: 2009/12/31> + 30.940|date: 2010/01/04> + 31.060|date: 2010/01/05> + 30.750|date: 2010/01/06> + 30.330|date: 2010/01/07> + 30.230|date: 2010/01/08> + 31.010|date: 2010/01/11> + 30.380|date: 2010/01/12> + 30.490|date: 2010/01/13> + 29.820|date: 2010/01/14> + 29.670|date: 2010/01/15> + 28.850|date: 2010/01/19> + 28.850|date: 2010/01/20> + 28.690|date: 2010/01/21> + 28.530|date: 2010/01/22> + 27.460|date: 2010/01/25> + 27.530|date: 2010/01/26> + 27.250|date: 2010/01/27> + 27.370|date: 2010/01/28> + 26.910|date: 2010/01/29> + 26.110|date: 2010/02/01> + 26.910|date: 2010/02/02> + 26.830|date: 2010/02/03> + 26.750|date: 2010/02/04> + 26.160|date: 2010/02/05> + 26.580|date: 2010/02/08> + 26.810|date: 2010/02/09> + 26.520|date: 2010/02/10> + 26.590|date: 2010/02/11> + 26.890|date: 2010/02/12> + 27.350|date: 2010/02/16> + 27.880|date: 2010/02/17> + 27.740|date: 2010/02/18> + 27.780|date: 2010/02/19> + 27.860|date: 2010/02/22> + 27.580|date: 2010/02/23> + 27.200|date: 2010/02/24> + 27.200|date: 2010/02/25> + 27.390|date: 2010/02/26> + 27.280|date: 2010/03/01> + 27.630|date: 2010/03/02> + 27.580|date: 2010/03/03> + 27.210|date: 2010/03/04> + 27.140|date: 2010/03/05> + 27.430|date: 2010/03/08> + 27.040|date: 2010/03/09> + 27.200|date: 2010/03/10> + 27.960|date: 2010/03/11> + 27.680|date: 2010/03/12> + 27.590|date: 2010/03/15> + 27.520|date: 2010/03/16> + 28.470|date: 2010/03/17> + 28.760|date: 2010/03/18> + 28.810|date: 2010/03/19> + 28.320|date: 2010/03/22> + 28.820|date: 2010/03/23> + 28.860|date: 2010/03/24> + 28.320|date: 2010/03/25> + 28.070|date: 2010/03/26> + 28.030|date: 2010/03/29> + 28.340|date: 2010/03/30> + 28.680|date: 2010/03/31> + 28.460|date: 2010/04/01> + 28.520|date: 2010/04/05> + 28.950|date: 2010/04/06> + 28.780|date: 2010/04/07> + 28.820|date: 2010/04/08> + 28.580|date: 2010/04/09> + 29.180|date: 2010/04/12> + 29.290|date: 2010/04/13> + 30.940|date: 2010/04/14> + 31.260|date: 2010/04/15> + 31.200|date: 2010/04/16> + 31.200|date: 2010/04/19> + 31.170|date: 2010/04/20> + 31.360|date: 2010/04/21> + 30.360|date: 2010/04/22> + 30.960|date: 2010/04/23> + 31.120|date: 2010/04/26> + 31.170|date: 2010/04/27> + 30.580|date: 2010/04/28> + 30.490|date: 2010/04/29> + 30.730|date: 2010/04/30> + 30.180|date: 2010/05/03> + 30.290|date: 2010/05/04> + 29.400|date: 2010/05/05> + 28.910|date: 2010/05/06> + 28.330|date: 2010/05/07> + 29.440|date: 2010/05/10> + 29.040|date: 2010/05/11> + 29.590|date: 2010/05/12> + 29.430|date: 2010/05/13> + 28.810|date: 2010/05/14> + 28.210|date: 2010/05/17> + 28.970|date: 2010/05/18> + 27.760|date: 2010/05/19> + 27.560|date: 2010/05/20> + 27.060|date: 2010/05/21> + 27.410|date: 2010/05/24> + 27.480|date: 2010/05/26> + 27.980|date: 2010/05/27> + 28.420|date: 2010/05/28> + 27.800|date: 2010/06/01> + 27.650|date: 2010/06/02> + 28.440|date: 2010/06/03> + 28.440|date: 2010/06/04> + 27.750|date: 2010/06/07> + 26.900|date: 2010/06/08> + 26.700|date: 2010/06/09> + 27.020|date: 2010/06/10> + 27.080|date: 2010/06/11> + 27.950|date: 2010/06/14> + 27.770|date: 2010/06/15> + 28.970|date: 2010/06/16> + 29.590|date: 2010/06/17> + 29.490|date: 2010/06/18> + 29.850|date: 2010/06/21> + 29.250|date: 2010/06/22> + 28.700|date: 2010/06/23> + 29.050|date: 2010/06/24> + 28.870|date: 2010/06/25> + 28.850|date: 2010/06/28> + 28.700|date: 2010/06/29> + 27.940|date: 2010/06/30> + 27.640|date: 2010/07/01> + 27.720|date: 2010/07/02> + 28.380|date: 2010/07/06> + 28.290|date: 2010/07/07> + 29.770|date: 2010/07/08> + 29.800|date: 2010/07/09> + 30.320|date: 2010/07/12> + 30.980|date: 2010/07/13> + 31.110|date: 2010/07/14> + 30.970|date: 2010/07/15> + 30.960|date: 2010/07/16> + 30.560|date: 2010/07/19> + 30.630|date: 2010/07/20> + 31.670|date: 2010/07/21> + 30.650|date: 2010/07/22> + 31.680|date: 2010/07/23> + 32.290|date: 2010/07/26> + 32.810|date: 2010/07/27> + 32.430|date: 2010/07/28> + 32.480|date: 2010/07/29> + 31.540|date: 2010/07/30> + 31.710|date: 2010/08/02> + 31.840|date: 2010/08/03> + 31.530|date: 2010/08/04> + 31.600|date: 2010/08/05> + 31.340|date: 2010/08/06> + 31.740|date: 2010/08/09> + 31.610|date: 2010/08/10> + 30.960|date: 2010/08/11> + 29.620|date: 2010/08/12> + 29.500|date: 2010/08/13> + 29.050|date: 2010/08/16> + 29.510|date: 2010/08/17> + 30.180|date: 2010/08/19> + 29.730|date: 2010/08/20> high |ticker: LLTC> => 27.040|date: 2009/08/21> + 27.370|date: 2009/08/24> + 27.100|date: 2009/08/25> + 27.020|date: 2009/08/26> + 27.120|date: 2009/08/27> + 27.900|date: 2009/08/28> + 27.300|date: 2009/08/31> + 26.980|date: 2009/09/01> + 26.240|date: 2009/09/02> + 26.780|date: 2009/09/03> + 27.270|date: 2009/09/04> + 27.740|date: 2009/09/09> + 28.090|date: 2009/09/10> + 28.080|date: 2009/09/11> + 27.510|date: 2009/09/14> + 27.750|date: 2009/09/15> + 27.500|date: 2009/09/16> + 27.230|date: 2009/09/17> + 26.980|date: 2009/09/18> + 27.160|date: 2009/09/21> + 27.280|date: 2009/09/22> + 27.860|date: 2009/09/23> + 27.680|date: 2009/09/24> + 27.740|date: 2009/09/25> + 28.110|date: 2009/09/28> + 28.110|date: 2009/09/29> + 27.950|date: 2009/09/30> + 27.710|date: 2009/10/01> + 26.840|date: 2009/10/02> + 26.740|date: 2009/10/05> + 27.320|date: 2009/10/06> + 27.160|date: 2009/10/07> + 27.270|date: 2009/10/08> + 27.850|date: 2009/10/09> + 28.990|date: 2009/10/12> + 28.840|date: 2009/10/13> + 28.900|date: 2009/10/14> + 27.660|date: 2009/10/15> + 27.770|date: 2009/10/16> + 28.170|date: 2009/10/19> + 28.210|date: 2009/10/20> + 28.238|date: 2009/10/21> + 27.410|date: 2009/10/22> + 27.270|date: 2009/10/23> + 27.250|date: 2009/10/26> + 27.020|date: 2009/10/27> + 26.740|date: 2009/10/28> + 27.150|date: 2009/11/05> + 27.110|date: 2009/11/06> + 27.570|date: 2009/11/09> + 27.430|date: 2009/11/10> + 27.670|date: 2009/11/11> + 27.280|date: 2009/11/13> + 27.770|date: 2009/11/16> + 27.620|date: 2009/11/17> + 27.630|date: 2009/11/18> + 27.170|date: 2009/11/19> + 26.770|date: 2009/11/20> + 26.980|date: 2009/11/23> + 27.420|date: 2009/11/24> + 27.439|date: 2009/11/25> + 27.090|date: 2009/11/27> + 27.030|date: 2009/11/30> + 27.540|date: 2009/12/01> + 28.040|date: 2009/12/02> + 28.140|date: 2009/12/03> + 28.330|date: 2009/12/04> + 28.340|date: 2009/12/07> + 28.330|date: 2009/12/08> + 28.340|date: 2009/12/09> + 28.600|date: 2009/12/10> + 28.580|date: 2009/12/11> + 28.650|date: 2009/12/14> + 29.040|date: 2009/12/15> + 29.400|date: 2009/12/16> + 29.420|date: 2009/12/17> + 29.420|date: 2009/12/18> + 29.980|date: 2009/12/21> + 30.350|date: 2009/12/22> + 30.370|date: 2009/12/23> + 30.770|date: 2009/12/24> + 30.880|date: 2009/12/28> + 30.860|date: 2009/12/29> + 31.010|date: 2009/12/30> + 31.070|date: 2009/12/31> + 31.170|date: 2010/01/04> + 31.120|date: 2010/01/05> + 31.210|date: 2010/01/06> + 30.580|date: 2010/01/07> + 31.010|date: 2010/01/08> + 31.130|date: 2010/01/11> + 30.470|date: 2010/01/12> + 30.520|date: 2010/01/13> + 30.040|date: 2010/01/14> + 29.840|date: 2010/01/15> + 29.200|date: 2010/01/19> + 28.880|date: 2010/01/20> + 29.050|date: 2010/01/21> + 28.550|date: 2010/01/22> + 27.800|date: 2010/01/25> + 27.800|date: 2010/01/26> + 27.579|date: 2010/01/27> + 27.400|date: 2010/01/28> + 27.210|date: 2010/01/29> + 27.050|date: 2010/02/01> + 27.190|date: 2010/02/02> + 27.150|date: 2010/02/03> + 26.840|date: 2010/02/04> + 26.730|date: 2010/02/05> + 26.810|date: 2010/02/08> + 27.000|date: 2010/02/09> + 26.810|date: 2010/02/10> + 27.260|date: 2010/02/11> + 27.610|date: 2010/02/12> + 27.550|date: 2010/02/16> + 28.000|date: 2010/02/17> + 27.800|date: 2010/02/18> + 27.980|date: 2010/02/19> + 27.895|date: 2010/02/22> + 27.700|date: 2010/02/23> + 27.740|date: 2010/02/24> + 27.430|date: 2010/02/25> + 27.440|date: 2010/02/26> + 27.690|date: 2010/03/01> + 27.950|date: 2010/03/02> + 27.760|date: 2010/03/03> + 27.250|date: 2010/03/04> + 27.560|date: 2010/03/05> + 27.620|date: 2010/03/08> + 27.310|date: 2010/03/09> + 28.085|date: 2010/03/10> + 28.080|date: 2010/03/11> + 27.790|date: 2010/03/12> + 27.640|date: 2010/03/15> + 28.540|date: 2010/03/16> + 29.130|date: 2010/03/17> + 28.970|date: 2010/03/18> + 28.910|date: 2010/03/19> + 28.900|date: 2010/03/22> + 28.990|date: 2010/03/23> + 28.930|date: 2010/03/24> + 28.470|date: 2010/03/25> + 28.270|date: 2010/03/26> + 28.490|date: 2010/03/29> + 28.670|date: 2010/03/30> + 28.770|date: 2010/03/31> + 28.930|date: 2010/04/01> + 29.050|date: 2010/04/05> + 28.980|date: 2010/04/06> + 29.080|date: 2010/04/07> + 28.850|date: 2010/04/08> + 29.130|date: 2010/04/09> + 29.600|date: 2010/04/12> + 29.770|date: 2010/04/13> + 31.270|date: 2010/04/14> + 31.840|date: 2010/04/15> + 31.340|date: 2010/04/16> + 31.290|date: 2010/04/19> + 31.450|date: 2010/04/20> + 31.480|date: 2010/04/21> + 31.000|date: 2010/04/22> + 31.060|date: 2010/04/23> + 31.400|date: 2010/04/26> + 31.330|date: 2010/04/27> + 30.780|date: 2010/04/28> + 30.940|date: 2010/04/29> + 30.810|date: 2010/04/30> + 30.710|date: 2010/05/03> + 30.290|date: 2010/05/04> + 29.720|date: 2010/05/05> + 29.340|date: 2010/05/06> + 28.890|date: 2010/05/07> + 29.620|date: 2010/05/10> + 29.820|date: 2010/05/11> + 29.700|date: 2010/05/12> + 29.720|date: 2010/05/13> + 28.860|date: 2010/05/14> + 28.780|date: 2010/05/17> + 28.980|date: 2010/05/18> + 28.210|date: 2010/05/19> + 27.760|date: 2010/05/20> + 28.040|date: 2010/05/21> + 27.805|date: 2010/05/24> + 27.970|date: 2010/05/26> + 28.520|date: 2010/05/27> + 28.520|date: 2010/05/28> + 28.270|date: 2010/06/01> + 28.320|date: 2010/06/02> + 28.860|date: 2010/06/03> + 28.690|date: 2010/06/04> + 28.040|date: 2010/06/07> + 27.070|date: 2010/06/08> + 27.420|date: 2010/06/09> + 27.520|date: 2010/06/10> + 27.870|date: 2010/06/11> + 28.220|date: 2010/06/14> + 29.240|date: 2010/06/15> + 29.625|date: 2010/06/16> + 29.610|date: 2010/06/17> + 29.820|date: 2010/06/18> + 29.970|date: 2010/06/21> + 29.400|date: 2010/06/22> + 29.410|date: 2010/06/23> + 29.320|date: 2010/06/24> + 28.980|date: 2010/06/25> + 29.270|date: 2010/06/28> + 28.700|date: 2010/06/29> + 28.250|date: 2010/06/30> + 28.145|date: 2010/07/01> + 28.030|date: 2010/07/02> + 28.820|date: 2010/07/06> + 29.710|date: 2010/07/07> + 29.790|date: 2010/07/08> + 30.340|date: 2010/07/09> + 30.790|date: 2010/07/12> + 31.280|date: 2010/07/13> + 31.490|date: 2010/07/14> + 31.170|date: 2010/07/15> + 31.110|date: 2010/07/16> + 31.250|date: 2010/07/19> + 31.480|date: 2010/07/20> + 31.770|date: 2010/07/21> + 31.960|date: 2010/07/22> + 32.430|date: 2010/07/23> + 32.830|date: 2010/07/26> + 32.910|date: 2010/07/27> + 33.060|date: 2010/07/28> + 32.610|date: 2010/07/29> + 32.020|date: 2010/07/30> + 31.970|date: 2010/08/02> + 31.870|date: 2010/08/03> + 31.810|date: 2010/08/04> + 32.050|date: 2010/08/05> + 31.800|date: 2010/08/06> + 32.080|date: 2010/08/09> + 31.790|date: 2010/08/10> + 30.960|date: 2010/08/11> + 30.250|date: 2010/08/12> + 29.880|date: 2010/08/13> + 29.680|date: 2010/08/16> + 29.850|date: 2010/08/17> + 30.370|date: 2010/08/19> + 30.330|date: 2010/08/20> low |ticker: LLTC> => 26.280|date: 2009/08/21> + 26.620|date: 2009/08/24> + 26.500|date: 2009/08/25> + 26.380|date: 2009/08/26> + 26.280|date: 2009/08/27> + 27.100|date: 2009/08/28> + 26.500|date: 2009/08/31> + 26.000|date: 2009/09/01> + 25.710|date: 2009/09/02> + 25.920|date: 2009/09/03> + 26.810|date: 2009/09/04> + 27.230|date: 2009/09/09> + 27.320|date: 2009/09/10> + 27.130|date: 2009/09/11> + 27.050|date: 2009/09/14> + 27.250|date: 2009/09/15> + 26.780|date: 2009/09/16> + 26.545|date: 2009/09/17> + 26.570|date: 2009/09/18> + 26.450|date: 2009/09/21> + 26.760|date: 2009/09/22> + 26.900|date: 2009/09/23> + 26.860|date: 2009/09/24> + 27.100|date: 2009/09/25> + 27.520|date: 2009/09/28> + 27.430|date: 2009/09/29> + 27.180|date: 2009/09/30> + 26.650|date: 2009/10/01> + 26.220|date: 2009/10/02> + 26.120|date: 2009/10/05> + 26.770|date: 2009/10/06> + 26.790|date: 2009/10/07> + 26.620|date: 2009/10/08> + 26.740|date: 2009/10/09> + 27.990|date: 2009/10/12> + 28.160|date: 2009/10/13> + 27.650|date: 2009/10/14> + 27.340|date: 2009/10/15> + 27.060|date: 2009/10/16> + 27.585|date: 2009/10/19> + 27.600|date: 2009/10/20> + 27.240|date: 2009/10/21> + 26.830|date: 2009/10/22> + 26.510|date: 2009/10/23> + 26.520|date: 2009/10/26> + 26.340|date: 2009/10/27> + 26.060|date: 2009/10/28> + 26.410|date: 2009/11/05> + 26.520|date: 2009/11/06> + 26.790|date: 2009/11/09> + 26.940|date: 2009/11/10> + 27.100|date: 2009/11/11> + 26.920|date: 2009/11/13> + 27.140|date: 2009/11/16> + 27.260|date: 2009/11/17> + 27.250|date: 2009/11/18> + 26.650|date: 2009/11/19> + 26.320|date: 2009/11/20> + 26.570|date: 2009/11/23> + 26.830|date: 2009/11/24> + 27.160|date: 2009/11/25> + 26.210|date: 2009/11/27> + 26.540|date: 2009/11/30> + 27.160|date: 2009/12/01> + 27.470|date: 2009/12/02> + 27.660|date: 2009/12/03> + 27.650|date: 2009/12/04> + 27.880|date: 2009/12/07> + 27.690|date: 2009/12/08> + 27.900|date: 2009/12/09> + 28.250|date: 2009/12/10> + 28.050|date: 2009/12/11> + 28.245|date: 2009/12/14> + 28.450|date: 2009/12/15> + 28.590|date: 2009/12/16> + 28.960|date: 2009/12/17> + 28.920|date: 2009/12/18> + 29.280|date: 2009/12/21> + 29.770|date: 2009/12/22> + 30.040|date: 2009/12/23> + 30.280|date: 2009/12/24> + 30.590|date: 2009/12/28> + 30.480|date: 2009/12/29> + 30.500|date: 2009/12/30> + 30.540|date: 2009/12/31> + 30.830|date: 2010/01/04> + 30.700|date: 2010/01/05> + 30.340|date: 2010/01/06> + 30.050|date: 2010/01/07> + 30.230|date: 2010/01/08> + 30.500|date: 2010/01/11> + 29.910|date: 2010/01/12> + 29.230|date: 2010/01/13> + 29.240|date: 2010/01/14> + 28.570|date: 2010/01/15> + 28.730|date: 2010/01/19> + 28.280|date: 2010/01/20> + 28.420|date: 2010/01/21> + 27.310|date: 2010/01/22> + 27.380|date: 2010/01/25> + 27.270|date: 2010/01/26> + 26.820|date: 2010/01/27> + 26.270|date: 2010/01/28> + 25.870|date: 2010/01/29> + 26.035|date: 2010/02/01> + 26.770|date: 2010/02/02> + 26.765|date: 2010/02/03> + 25.940|date: 2010/02/04> + 25.940|date: 2010/02/05> + 26.160|date: 2010/02/08> + 26.460|date: 2010/02/09> + 26.230|date: 2010/02/10> + 26.300|date: 2010/02/11> + 26.610|date: 2010/02/12> + 27.080|date: 2010/02/16> + 27.350|date: 2010/02/17> + 27.400|date: 2010/02/18> + 27.510|date: 2010/02/19> + 27.400|date: 2010/02/22> + 26.840|date: 2010/02/23> + 27.180|date: 2010/02/24> + 26.740|date: 2010/02/25> + 26.920|date: 2010/02/26> + 27.120|date: 2010/03/01> + 27.420|date: 2010/03/02> + 27.060|date: 2010/03/03> + 26.770|date: 2010/03/04> + 26.860|date: 2010/03/05> + 27.220|date: 2010/03/08> + 26.950|date: 2010/03/09> + 27.180|date: 2010/03/10> + 27.440|date: 2010/03/11> + 27.440|date: 2010/03/12> + 27.250|date: 2010/03/15> + 27.410|date: 2010/03/16> + 28.470|date: 2010/03/17> + 28.460|date: 2010/03/18> + 28.200|date: 2010/03/19> + 28.270|date: 2010/03/22> + 28.650|date: 2010/03/23> + 28.240|date: 2010/03/24> + 27.880|date: 2010/03/25> + 27.750|date: 2010/03/26> + 27.990|date: 2010/03/29> + 28.210|date: 2010/03/30> + 28.210|date: 2010/03/31> + 28.180|date: 2010/04/01> + 28.390|date: 2010/04/05> + 28.730|date: 2010/04/06> + 28.560|date: 2010/04/07> + 28.350|date: 2010/04/08> + 28.570|date: 2010/04/09> + 29.040|date: 2010/04/12> + 29.290|date: 2010/04/13> + 30.370|date: 2010/04/14> + 31.060|date: 2010/04/15> + 30.650|date: 2010/04/16> + 30.580|date: 2010/04/19> + 30.970|date: 2010/04/20> + 30.500|date: 2010/04/21> + 29.830|date: 2010/04/22> + 30.470|date: 2010/04/23> + 30.980|date: 2010/04/26> + 30.339|date: 2010/04/27> + 30.220|date: 2010/04/28> + 30.400|date: 2010/04/29> + 29.860|date: 2010/04/30> + 30.050|date: 2010/05/03> + 29.070|date: 2010/05/04> + 28.760|date: 2010/05/05> + 26.760|date: 2010/05/06> + 27.330|date: 2010/05/07> + 28.910|date: 2010/05/10> + 28.700|date: 2010/05/11> + 29.160|date: 2010/05/12> + 28.800|date: 2010/05/13> + 27.830|date: 2010/05/14> + 27.900|date: 2010/05/17> + 27.680|date: 2010/05/18> + 27.330|date: 2010/05/19> + 26.890|date: 2010/05/20> + 26.610|date: 2010/05/21> + 27.250|date: 2010/05/24> + 27.330|date: 2010/05/26> + 27.890|date: 2010/05/27> + 27.590|date: 2010/05/28> + 27.490|date: 2010/06/01> + 27.455|date: 2010/06/02> + 28.240|date: 2010/06/03> + 27.500|date: 2010/06/04> + 26.880|date: 2010/06/07> + 26.250|date: 2010/06/08> + 26.530|date: 2010/06/09> + 26.870|date: 2010/06/10> + 27.050|date: 2010/06/11> + 27.580|date: 2010/06/14> + 27.680|date: 2010/06/15> + 28.790|date: 2010/06/16> + 29.100|date: 2010/06/17> + 29.325|date: 2010/06/18> + 28.960|date: 2010/06/21> + 28.440|date: 2010/06/22> + 28.590|date: 2010/06/23> + 28.580|date: 2010/06/24> + 28.360|date: 2010/06/25> + 28.610|date: 2010/06/28> + 27.800|date: 2010/06/29> + 27.760|date: 2010/06/30> + 27.120|date: 2010/07/01> + 27.030|date: 2010/07/02> + 28.010|date: 2010/07/06> + 28.290|date: 2010/07/07> + 29.060|date: 2010/07/08> + 29.780|date: 2010/07/09> + 30.240|date: 2010/07/12> + 30.750|date: 2010/07/13> + 30.780|date: 2010/07/14> + 30.527|date: 2010/07/15> + 30.280|date: 2010/07/16> + 30.490|date: 2010/07/19> + 30.063|date: 2010/07/20> + 30.070|date: 2010/07/21> + 30.650|date: 2010/07/22> + 31.510|date: 2010/07/23> + 31.950|date: 2010/07/26> + 32.367|date: 2010/07/27> + 32.160|date: 2010/07/28> + 31.480|date: 2010/07/29> + 31.180|date: 2010/07/30> + 31.220|date: 2010/08/02> + 31.460|date: 2010/08/03> + 31.250|date: 2010/08/04> + 31.490|date: 2010/08/05> + 31.220|date: 2010/08/06> + 31.445|date: 2010/08/09> + 31.210|date: 2010/08/10> + 29.980|date: 2010/08/11> + 29.380|date: 2010/08/12> + 29.230|date: 2010/08/13> + 28.920|date: 2010/08/16> + 29.370|date: 2010/08/17> + 29.600|date: 2010/08/19> + 29.620|date: 2010/08/20> close |ticker: LLTC> => 27.020|date: 2009/08/21> + 26.700|date: 2009/08/24> + 26.660|date: 2009/08/25> + 26.770|date: 2009/08/26> + 27.100|date: 2009/08/27> + 27.290|date: 2009/08/28> + 26.570|date: 2009/08/31> + 26.030|date: 2009/09/01> + 26.120|date: 2009/09/02> + 26.760|date: 2009/09/03> + 27.240|date: 2009/09/04> + 27.500|date: 2009/09/09> + 28.050|date: 2009/09/10> + 27.240|date: 2009/09/11> + 27.480|date: 2009/09/14> + 27.340|date: 2009/09/15> + 27.140|date: 2009/09/16> + 26.620|date: 2009/09/17> + 26.690|date: 2009/09/18> + 27.020|date: 2009/09/21> + 26.850|date: 2009/09/22> + 27.520|date: 2009/09/23> + 27.370|date: 2009/09/24> + 27.500|date: 2009/09/25> + 27.940|date: 2009/09/28> + 27.500|date: 2009/09/29> + 27.630|date: 2009/09/30> + 26.700|date: 2009/10/01> + 26.290|date: 2009/10/02> + 26.690|date: 2009/10/05> + 27.170|date: 2009/10/06> + 27.080|date: 2009/10/07> + 26.880|date: 2009/10/08> + 27.820|date: 2009/10/09> + 28.630|date: 2009/10/12> + 28.490|date: 2009/10/13> + 27.870|date: 2009/10/14> + 27.630|date: 2009/10/15> + 27.590|date: 2009/10/16> + 28.000|date: 2009/10/19> + 27.870|date: 2009/10/20> + 27.360|date: 2009/10/21> + 27.230|date: 2009/10/22> + 26.600|date: 2009/10/23> + 26.740|date: 2009/10/26> + 26.510|date: 2009/10/27> + 26.090|date: 2009/10/28> + 26.880|date: 2009/11/05> + 26.720|date: 2009/11/06> + 27.370|date: 2009/11/09> + 27.180|date: 2009/11/10> + 27.290|date: 2009/11/11> + 27.160|date: 2009/11/13> + 27.590|date: 2009/11/16> + 27.610|date: 2009/11/17> + 27.400|date: 2009/11/18> + 26.860|date: 2009/11/19> + 26.440|date: 2009/11/20> + 26.830|date: 2009/11/23> + 27.300|date: 2009/11/24> + 27.210|date: 2009/11/25> + 26.910|date: 2009/11/27> + 26.970|date: 2009/11/30> + 27.400|date: 2009/12/01> + 27.670|date: 2009/12/02> + 27.840|date: 2009/12/03> + 27.990|date: 2009/12/04> + 28.240|date: 2009/12/07> + 28.190|date: 2009/12/08> + 28.300|date: 2009/12/09> + 28.280|date: 2009/12/10> + 28.120|date: 2009/12/11> + 28.570|date: 2009/12/14> + 28.630|date: 2009/12/15> + 29.300|date: 2009/12/16> + 29.160|date: 2009/12/17> + 29.250|date: 2009/12/18> + 29.760|date: 2009/12/21> + 30.230|date: 2009/12/22> + 30.360|date: 2009/12/23> + 30.770|date: 2009/12/24> + 30.800|date: 2009/12/28> + 30.610|date: 2009/12/29> + 30.940|date: 2009/12/30> + 30.560|date: 2009/12/31> + 30.940|date: 2010/01/04> + 30.960|date: 2010/01/05> + 30.480|date: 2010/01/06> + 30.500|date: 2010/01/07> + 30.890|date: 2010/01/08> + 30.640|date: 2010/01/11> + 30.230|date: 2010/01/12> + 29.870|date: 2010/01/13> + 29.710|date: 2010/01/14> + 28.720|date: 2010/01/15> + 29.000|date: 2010/01/19> + 28.710|date: 2010/01/20> + 28.575|date: 2010/01/21> + 27.370|date: 2010/01/22> + 27.680|date: 2010/01/25> + 27.300|date: 2010/01/26> + 27.370|date: 2010/01/27> + 26.720|date: 2010/01/28> + 26.100|date: 2010/01/29> + 27.040|date: 2010/02/01> + 27.060|date: 2010/02/02> + 27.010|date: 2010/02/03> + 26.110|date: 2010/02/04> + 26.600|date: 2010/02/05> + 26.430|date: 2010/02/08> + 26.670|date: 2010/02/09> + 26.590|date: 2010/02/10> + 27.150|date: 2010/02/11> + 27.250|date: 2010/02/12> + 27.480|date: 2010/02/16> + 27.690|date: 2010/02/17> + 27.740|date: 2010/02/18> + 27.750|date: 2010/02/19> + 27.580|date: 2010/02/22> + 27.020|date: 2010/02/23> + 27.610|date: 2010/02/24> + 27.400|date: 2010/02/25> + 27.170|date: 2010/02/26> + 27.630|date: 2010/03/01> + 27.480|date: 2010/03/02> + 27.180|date: 2010/03/03> + 27.020|date: 2010/03/04> + 27.510|date: 2010/03/05> + 27.240|date: 2010/03/08> + 27.270|date: 2010/03/09> + 28.030|date: 2010/03/10> + 27.680|date: 2010/03/11> + 27.600|date: 2010/03/12> + 27.390|date: 2010/03/15> + 28.490|date: 2010/03/16> + 28.800|date: 2010/03/17> + 28.710|date: 2010/03/18> + 28.360|date: 2010/03/19> + 28.840|date: 2010/03/22> + 28.980|date: 2010/03/23> + 28.240|date: 2010/03/24> + 27.910|date: 2010/03/25> + 27.960|date: 2010/03/26> + 28.420|date: 2010/03/29> + 28.600|date: 2010/03/30> + 28.250|date: 2010/03/31> + 28.410|date: 2010/04/01> + 28.990|date: 2010/04/05> + 28.780|date: 2010/04/06> + 29.030|date: 2010/04/07> + 28.560|date: 2010/04/08> + 29.110|date: 2010/04/09> + 29.340|date: 2010/04/12> + 29.650|date: 2010/04/13> + 31.210|date: 2010/04/14> + 31.330|date: 2010/04/15> + 31.280|date: 2010/04/16> + 31.120|date: 2010/04/19> + 31.370|date: 2010/04/20> + 30.770|date: 2010/04/21> + 30.960|date: 2010/04/22> + 31.040|date: 2010/04/23> + 31.230|date: 2010/04/26> + 30.360|date: 2010/04/27> + 30.430|date: 2010/04/28> + 30.890|date: 2010/04/29> + 30.040|date: 2010/04/30> + 30.560|date: 2010/05/03> + 29.370|date: 2010/05/04> + 29.060|date: 2010/05/05> + 28.500|date: 2010/05/06> + 28.230|date: 2010/05/07> + 29.492|date: 2010/05/10> + 29.410|date: 2010/05/11> + 29.640|date: 2010/05/12> + 28.940|date: 2010/05/13> + 28.180|date: 2010/05/14> + 28.750|date: 2010/05/17> + 27.760|date: 2010/05/18> + 28.010|date: 2010/05/19> + 27.250|date: 2010/05/20> + 27.640|date: 2010/05/21> + 27.350|date: 2010/05/24> + 27.380|date: 2010/05/26> + 28.500|date: 2010/05/27> + 27.960|date: 2010/05/28> + 27.530|date: 2010/06/01> + 28.300|date: 2010/06/02> + 28.830|date: 2010/06/03> + 27.610|date: 2010/06/04> + 26.920|date: 2010/06/07> + 26.610|date: 2010/06/08> + 26.640|date: 2010/06/09> + 27.450|date: 2010/06/10> + 27.800|date: 2010/06/11> + 27.600|date: 2010/06/14> + 29.160|date: 2010/06/15> + 29.430|date: 2010/06/16> + 29.570|date: 2010/06/17> + 29.490|date: 2010/06/18> + 29.130|date: 2010/06/21> + 28.560|date: 2010/06/22> + 29.120|date: 2010/06/23> + 28.820|date: 2010/06/24> + 28.920|date: 2010/06/25> + 29.050|date: 2010/06/28> + 27.990|date: 2010/06/29> + 27.810|date: 2010/06/30> + 27.870|date: 2010/07/01> + 27.840|date: 2010/07/02> + 28.300|date: 2010/07/06> + 29.700|date: 2010/07/07> + 29.660|date: 2010/07/08> + 30.310|date: 2010/07/09> + 30.610|date: 2010/07/12> + 31.000|date: 2010/07/13> + 30.970|date: 2010/07/14> + 31.110|date: 2010/07/15> + 30.330|date: 2010/07/16> + 31.220|date: 2010/07/19> + 31.400|date: 2010/07/20> + 30.360|date: 2010/07/21> + 31.860|date: 2010/07/22> + 32.240|date: 2010/07/23> + 32.800|date: 2010/07/26> + 32.580|date: 2010/07/27> + 32.300|date: 2010/07/28> + 31.910|date: 2010/07/29> + 31.880|date: 2010/07/30> + 31.830|date: 2010/08/02> + 31.570|date: 2010/08/03> + 31.760|date: 2010/08/04> + 31.560|date: 2010/08/05> + 31.740|date: 2010/08/06> + 32.000|date: 2010/08/09> + 31.600|date: 2010/08/10> + 30.260|date: 2010/08/11> + 29.590|date: 2010/08/12> + 29.250|date: 2010/08/13> + 29.450|date: 2010/08/16> + 29.535|date: 2010/08/17> + 29.730|date: 2010/08/19> + 30.100|date: 2010/08/20> volume |ticker: LLTC> => 31655.000|date: 2009/08/21> + 24288.000|date: 2009/08/24> + 29251.000|date: 2009/08/25> + 28778.000|date: 2009/08/26> + 35423.000|date: 2009/08/27> + 26857.000|date: 2009/08/28> + 35837.000|date: 2009/08/31> + 42078.000|date: 2009/09/01> + 32448.000|date: 2009/09/02> + 46696.000|date: 2009/09/03> + 36514.000|date: 2009/09/04> + 34750.000|date: 2009/09/09> + 38514.000|date: 2009/09/10> + 44064.000|date: 2009/09/11> + 33402.000|date: 2009/09/14> + 28129.000|date: 2009/09/15> + 35574.000|date: 2009/09/16> + 35276.000|date: 2009/09/17> + 34883.000|date: 2009/09/18> + 35626.000|date: 2009/09/21> + 28007.000|date: 2009/09/22> + 61627.000|date: 2009/09/23> + 63016.000|date: 2009/09/24> + 56658.000|date: 2009/09/25> + 33981.000|date: 2009/09/28> + 31980.000|date: 2009/09/29> + 45310.000|date: 2009/09/30> + 51966.000|date: 2009/10/01> + 55824.000|date: 2009/10/02> + 55364.000|date: 2009/10/05> + 38137.000|date: 2009/10/06> + 27965.000|date: 2009/10/07> + 43122.000|date: 2009/10/08> + 41287.000|date: 2009/10/09> + 68269.000|date: 2009/10/12> + 63473.000|date: 2009/10/13> + 112092.000|date: 2009/10/14> + 50031.000|date: 2009/10/15> + 43586.000|date: 2009/10/16> + 39062.000|date: 2009/10/19> + 37622.000|date: 2009/10/20> + 35349.000|date: 2009/10/21> + 60454.000|date: 2009/10/22> + 37862.000|date: 2009/10/23> + 43695.000|date: 2009/10/26> + 37680.000|date: 2009/10/27> + 36764.000|date: 2009/10/28> + 34387.000|date: 2009/11/05> + 24240.000|date: 2009/11/06> + 39685.000|date: 2009/11/09> + 30082.000|date: 2009/11/10> + 32006.000|date: 2009/11/11> + 25405.000|date: 2009/11/13> + 34867.000|date: 2009/11/16> + 16363.000|date: 2009/11/17> + 18249.000|date: 2009/11/18> + 40104.000|date: 2009/11/19> + 39220.000|date: 2009/11/20> + 31740.000|date: 2009/11/23> + 32226.000|date: 2009/11/24> + 14349.000|date: 2009/11/25> + 17088.000|date: 2009/11/27> + 26990.000|date: 2009/11/30> + 28934.000|date: 2009/12/01> + 25152.000|date: 2009/12/02> + 28644.000|date: 2009/12/03> + 36522.000|date: 2009/12/04> + 26540.000|date: 2009/12/07> + 39444.000|date: 2009/12/08> + 39579.000|date: 2009/12/09> + 18290.000|date: 2009/12/10> + 20715.000|date: 2009/12/11> + 24016.000|date: 2009/12/14> + 27474.000|date: 2009/12/15> + 55445.000|date: 2009/12/16> + 53615.000|date: 2009/12/17> + 47759.000|date: 2009/12/18> + 27771.000|date: 2009/12/21> + 29829.000|date: 2009/12/22> + 23387.000|date: 2009/12/23> + 9152.000|date: 2009/12/24> + 22912.000|date: 2009/12/28> + 16313.000|date: 2009/12/29> + 13882.000|date: 2009/12/30> + 20711.000|date: 2009/12/31> + 28875.000|date: 2010/01/04> + 34492.000|date: 2010/01/05> + 40562.000|date: 2010/01/06> + 29675.000|date: 2010/01/07> + 31489.000|date: 2010/01/08> + 44995.000|date: 2010/01/11> + 56547.000|date: 2010/01/12> + 98837.000|date: 2010/01/13> + 49764.000|date: 2010/01/14> + 78946.000|date: 2010/01/15> + 41296.000|date: 2010/01/19> + 50421.000|date: 2010/01/20> + 48303.000|date: 2010/01/21> + 64326.000|date: 2010/01/22> + 37192.000|date: 2010/01/25> + 36531.000|date: 2010/01/26> + 52402.000|date: 2010/01/27> + 64391.000|date: 2010/01/28> + 79390.000|date: 2010/01/29> + 55063.000|date: 2010/02/01> + 51760.000|date: 2010/02/02> + 29422.000|date: 2010/02/03> + 49346.000|date: 2010/02/04> + 57025.000|date: 2010/02/05> + 40504.000|date: 2010/02/08> + 41843.000|date: 2010/02/09> + 33057.000|date: 2010/02/10> + 43954.000|date: 2010/02/11> + 49898.000|date: 2010/02/12> + 42051.000|date: 2010/02/16> + 39214.000|date: 2010/02/17> + 42120.000|date: 2010/02/18> + 37929.000|date: 2010/02/19> + 26316.000|date: 2010/02/22> + 52620.000|date: 2010/02/23> + 29942.000|date: 2010/02/24> + 46631.000|date: 2010/02/25> + 28504.000|date: 2010/02/26> + 41545.000|date: 2010/03/01> + 25760.000|date: 2010/03/02> + 36052.000|date: 2010/03/03> + 46178.000|date: 2010/03/04> + 37016.000|date: 2010/03/05> + 23308.000|date: 2010/03/08> + 38103.000|date: 2010/03/09> + 61734.000|date: 2010/03/10> + 39264.000|date: 2010/03/11> + 29439.000|date: 2010/03/12> + 24886.000|date: 2010/03/15> + 59181.000|date: 2010/03/16> + 55780.000|date: 2010/03/17> + 24368.000|date: 2010/03/18> + 39643.000|date: 2010/03/19> + 27673.000|date: 2010/03/22> + 39308.000|date: 2010/03/23> + 41248.000|date: 2010/03/24> + 51288.000|date: 2010/03/25> + 40866.000|date: 2010/03/26> + 36229.000|date: 2010/03/29> + 29392.000|date: 2010/03/30> + 39182.000|date: 2010/03/31> + 30293.000|date: 2010/04/01> + 24684.000|date: 2010/04/05> + 26187.000|date: 2010/04/06> + 38071.000|date: 2010/04/07> + 37693.000|date: 2010/04/08> + 33462.000|date: 2010/04/09> + 35891.000|date: 2010/04/12> + 50521.000|date: 2010/04/13> + 109873.000|date: 2010/04/14> + 72673.000|date: 2010/04/15> + 83290.000|date: 2010/04/16> + 54883.000|date: 2010/04/19> + 36700.000|date: 2010/04/20> + 60482.000|date: 2010/04/21> + 46785.000|date: 2010/04/22> + 37771.000|date: 2010/04/23> + 33811.000|date: 2010/04/26> + 50394.000|date: 2010/04/27> + 49316.000|date: 2010/04/28> + 30889.000|date: 2010/04/29> + 48036.000|date: 2010/04/30> + 25910.000|date: 2010/05/03> + 59064.000|date: 2010/05/04> + 58079.000|date: 2010/05/05> + 82907.000|date: 2010/05/06> + 98361.000|date: 2010/05/07> + 56236.000|date: 2010/05/10> + 48555.000|date: 2010/05/11> + 39854.000|date: 2010/05/12> + 42349.000|date: 2010/05/13> + 49824.000|date: 2010/05/14> + 46050.000|date: 2010/05/17> + 45621.000|date: 2010/05/18> + 52574.000|date: 2010/05/19> + 65554.000|date: 2010/05/20> + 68606.000|date: 2010/05/21> + 35248.000|date: 2010/05/24> + 59210.000|date: 2010/05/26> + 41218.000|date: 2010/05/27> + 49261.000|date: 2010/05/28> + 34101.000|date: 2010/06/01> + 30452.000|date: 2010/06/02> + 41273.000|date: 2010/06/03> + 35119.000|date: 2010/06/04> + 39732.000|date: 2010/06/07> + 101744.000|date: 2010/06/08> + 50331.000|date: 2010/06/09> + 32044.000|date: 2010/06/10> + 35107.000|date: 2010/06/11> + 32719.000|date: 2010/06/14> + 61524.000|date: 2010/06/15> + 44022.000|date: 2010/06/16> + 33068.000|date: 2010/06/17> + 27978.000|date: 2010/06/18> + 30297.000|date: 2010/06/21> + 36557.000|date: 2010/06/22> + 49621.000|date: 2010/06/23> + 45074.000|date: 2010/06/24> + 35430.000|date: 2010/06/25> + 29097.000|date: 2010/06/28> + 54029.000|date: 2010/06/29> + 48532.000|date: 2010/06/30> + 51583.000|date: 2010/07/01> + 57814.000|date: 2010/07/02> + 53743.000|date: 2010/07/06> + 63697.000|date: 2010/07/07> + 43594.000|date: 2010/07/08> + 43655.000|date: 2010/07/09> + 35358.000|date: 2010/07/12> + 47228.000|date: 2010/07/13> + 45567.000|date: 2010/07/14> + 40435.000|date: 2010/07/15> + 37067.000|date: 2010/07/16> + 33223.000|date: 2010/07/19> + 67369.000|date: 2010/07/20> + 75122.000|date: 2010/07/21> + 69405.000|date: 2010/07/22> + 54117.000|date: 2010/07/23> + 40653.000|date: 2010/07/26> + 35611.000|date: 2010/07/27> + 51148.000|date: 2010/07/28> + 39341.000|date: 2010/07/29> + 42824.000|date: 2010/07/30> + 42100.000|date: 2010/08/02> + 37261.000|date: 2010/08/03> + 42965.000|date: 2010/08/04> + 27285.000|date: 2010/08/05> + 48601.000|date: 2010/08/06> + 36573.000|date: 2010/08/09> + 46942.000|date: 2010/08/10> + 43277.000|date: 2010/08/11> + 43278.000|date: 2010/08/12> + 27290.000|date: 2010/08/13> + 27886.000|date: 2010/08/16> + 37478.000|date: 2010/08/17> + 40565.000|date: 2010/08/19> + 43691.000|date: 2010/08/20> open |ticker: LLY> => 33.200|date: 2009/08/21> + 33.570|date: 2009/08/24> + 33.760|date: 2009/08/25> + 33.740|date: 2009/08/26> + 33.580|date: 2009/08/27> + 34.110|date: 2009/08/28> + 33.310|date: 2009/08/31> + 33.300|date: 2009/09/01> + 32.750|date: 2009/09/02> + 32.970|date: 2009/09/03> + 32.680|date: 2009/09/04> + 32.770|date: 2009/09/09> + 33.170|date: 2009/09/10> + 32.890|date: 2009/09/11> + 33.320|date: 2009/09/14> + 33.230|date: 2009/09/15> + 32.860|date: 2009/09/16> + 32.800|date: 2009/09/17> + 33.000|date: 2009/09/18> + 33.000|date: 2009/09/21> + 32.940|date: 2009/09/22> + 32.850|date: 2009/09/23> + 32.570|date: 2009/09/24> + 32.380|date: 2009/09/25> + 32.730|date: 2009/09/28> + 33.180|date: 2009/09/29> + 33.520|date: 2009/09/30> + 32.970|date: 2009/10/01> + 32.500|date: 2009/10/02> + 32.610|date: 2009/10/05> + 32.650|date: 2009/10/06> + 33.000|date: 2009/10/07> + 33.230|date: 2009/10/08> + 33.390|date: 2009/10/09> + 33.900|date: 2009/10/12> + 33.810|date: 2009/10/13> + 33.590|date: 2009/10/14> + 33.790|date: 2009/10/15> + 34.260|date: 2009/10/16> + 34.720|date: 2009/10/19> + 35.190|date: 2009/10/20> + 35.400|date: 2009/10/21> + 33.970|date: 2009/10/22> + 34.230|date: 2009/10/23> + 34.050|date: 2009/10/26> + 34.000|date: 2009/10/27> + 34.160|date: 2009/10/28> + 34.140|date: 2009/11/05> + 34.390|date: 2009/11/06> + 34.760|date: 2009/11/09> + 34.750|date: 2009/11/10> + 35.310|date: 2009/11/11> + 35.020|date: 2009/11/12> + 35.090|date: 2009/11/13> + 35.390|date: 2009/11/16> + 35.890|date: 2009/11/17> + 36.000|date: 2009/11/18> + 36.070|date: 2009/11/19> + 36.040|date: 2009/11/20> + 36.630|date: 2009/11/23> + 36.890|date: 2009/11/24> + 37.440|date: 2009/11/25> + 36.910|date: 2009/11/27> + 36.980|date: 2009/11/30> + 36.820|date: 2009/12/01> + 37.090|date: 2009/12/02> + 37.490|date: 2009/12/03> + 37.760|date: 2009/12/04> + 37.430|date: 2009/12/07> + 37.020|date: 2009/12/08> + 36.560|date: 2009/12/09> + 35.790|date: 2009/12/10> + 35.240|date: 2009/12/11> + 35.240|date: 2009/12/14> + 35.580|date: 2009/12/15> + 35.940|date: 2009/12/16> + 35.680|date: 2009/12/17> + 35.480|date: 2009/12/18> + 35.850|date: 2009/12/21> + 36.430|date: 2009/12/22> + 36.350|date: 2009/12/23> + 36.000|date: 2009/12/24> + 36.190|date: 2009/12/28> + 36.210|date: 2009/12/29> + 35.850|date: 2009/12/30> + 36.100|date: 2009/12/31> + 35.770|date: 2010/01/04> + 35.900|date: 2010/01/05> + 35.240|date: 2010/01/06> + 35.490|date: 2010/01/07> + 35.280|date: 2010/01/08> + 35.250|date: 2010/01/11> + 35.350|date: 2010/01/12> + 35.350|date: 2010/01/13> + 35.750|date: 2010/01/14> + 36.000|date: 2010/01/15> + 35.990|date: 2010/01/19> + 37.360|date: 2010/01/20> + 37.270|date: 2010/01/21> + 36.090|date: 2010/01/22> + 35.850|date: 2010/01/25> + 35.960|date: 2010/01/26> + 36.160|date: 2010/01/27> + 35.910|date: 2010/01/28> + 35.940|date: 2010/01/29> + 35.360|date: 2010/02/01> + 35.000|date: 2010/02/02> + 35.450|date: 2010/02/03> + 35.100|date: 2010/02/04> + 34.610|date: 2010/02/05> + 34.490|date: 2010/02/08> + 35.030|date: 2010/02/09> + 34.750|date: 2010/02/10> + 34.170|date: 2010/02/11> + 33.950|date: 2010/02/12> + 34.250|date: 2010/02/16> + 34.350|date: 2010/02/17> + 34.390|date: 2010/02/18> + 34.200|date: 2010/02/19> + 34.400|date: 2010/02/22> + 34.360|date: 2010/02/23> + 34.110|date: 2010/02/24> + 33.840|date: 2010/02/25> + 34.330|date: 2010/02/26> + 34.500|date: 2010/03/01> + 34.390|date: 2010/03/02> + 34.620|date: 2010/03/03> + 34.390|date: 2010/03/04> + 34.650|date: 2010/03/05> + 35.110|date: 2010/03/08> + 35.000|date: 2010/03/09> + 35.240|date: 2010/03/10> + 35.330|date: 2010/03/11> + 35.990|date: 2010/03/12> + 35.980|date: 2010/03/15> + 36.090|date: 2010/03/16> + 36.210|date: 2010/03/17> + 36.080|date: 2010/03/18> + 36.480|date: 2010/03/19> + 36.250|date: 2010/03/22> + 36.640|date: 2010/03/23> + 36.680|date: 2010/03/24> + 36.580|date: 2010/03/25> + 36.040|date: 2010/03/26> + 35.500|date: 2010/03/29> + 35.510|date: 2010/03/30> + 35.870|date: 2010/03/31> + 36.450|date: 2010/04/01> + 36.350|date: 2010/04/05> + 36.390|date: 2010/04/06> + 36.510|date: 2010/04/07> + 36.510|date: 2010/04/08> + 36.690|date: 2010/04/09> + 36.830|date: 2010/04/12> + 36.570|date: 2010/04/13> + 36.720|date: 2010/04/14> + 36.610|date: 2010/04/15> + 36.550|date: 2010/04/16> + 36.040|date: 2010/04/19> + 36.530|date: 2010/04/20> + 36.500|date: 2010/04/21> + 35.790|date: 2010/04/22> + 35.420|date: 2010/04/23> + 35.480|date: 2010/04/26> + 35.290|date: 2010/04/27> + 35.020|date: 2010/04/28> + 34.970|date: 2010/04/29> + 35.130|date: 2010/04/30> + 35.270|date: 2010/05/03> + 35.030|date: 2010/05/04> + 34.960|date: 2010/05/05> + 35.050|date: 2010/05/06> + 34.400|date: 2010/05/07> + 35.470|date: 2010/05/10> + 34.980|date: 2010/05/11> + 35.070|date: 2010/05/12> + 34.780|date: 2010/05/13> + 34.340|date: 2010/05/14> + 33.970|date: 2010/05/17> + 34.250|date: 2010/05/18> + 33.470|date: 2010/05/19> + 33.450|date: 2010/05/20> + 33.000|date: 2010/05/21> + 33.010|date: 2010/05/24> + 32.600|date: 2010/05/25> + 32.980|date: 2010/05/26> + 32.670|date: 2010/05/27> + 32.840|date: 2010/05/28> + 32.630|date: 2010/06/01> + 32.760|date: 2010/06/02> + 33.230|date: 2010/06/03> + 33.020|date: 2010/06/04> + 32.590|date: 2010/06/07> + 32.570|date: 2010/06/08> + 33.000|date: 2010/06/09> + 33.350|date: 2010/06/10> + 33.320|date: 2010/06/11> + 34.000|date: 2010/06/14> + 33.950|date: 2010/06/15> + 34.250|date: 2010/06/16> + 34.240|date: 2010/06/17> + 34.660|date: 2010/06/18> + 34.760|date: 2010/06/21> + 34.660|date: 2010/06/22> + 34.440|date: 2010/06/23> + 34.540|date: 2010/06/24> + 34.320|date: 2010/06/25> + 34.250|date: 2010/06/28> + 33.610|date: 2010/06/29> + 33.700|date: 2010/06/30> + 33.430|date: 2010/07/01> + 33.160|date: 2010/07/02> + 33.820|date: 2010/07/06> + 34.020|date: 2010/07/07> + 34.820|date: 2010/07/08> + 35.140|date: 2010/07/09> + 35.100|date: 2010/07/12> + 35.270|date: 2010/07/13> + 35.150|date: 2010/07/14> + 34.860|date: 2010/07/15> + 35.080|date: 2010/07/16> + 34.760|date: 2010/07/19> + 34.770|date: 2010/07/20> + 35.430|date: 2010/07/21> + 35.850|date: 2010/07/22> + 35.220|date: 2010/07/23> + 35.200|date: 2010/07/26> + 35.630|date: 2010/07/27> + 36.020|date: 2010/07/28> + 35.760|date: 2010/07/29> + 35.260|date: 2010/07/30> + 35.910|date: 2010/08/02> + 36.430|date: 2010/08/03> + 36.470|date: 2010/08/04> + 36.590|date: 2010/08/05> + 36.600|date: 2010/08/06> + 36.980|date: 2010/08/09> + 36.810|date: 2010/08/10> + 36.810|date: 2010/08/11> + 36.310|date: 2010/08/12> + 35.350|date: 2010/08/13> + 35.380|date: 2010/08/16> + 35.080|date: 2010/08/17> + 34.590|date: 2010/08/19> + 34.100|date: 2010/08/20> high |ticker: LLY> => 33.840|date: 2009/08/21> + 33.900|date: 2009/08/24> + 34.150|date: 2009/08/25> + 34.150|date: 2009/08/26> + 34.150|date: 2009/08/27> + 34.220|date: 2009/08/28> + 33.810|date: 2009/08/31> + 33.550|date: 2009/09/01> + 33.110|date: 2009/09/02> + 33.030|date: 2009/09/03> + 33.000|date: 2009/09/04> + 33.150|date: 2009/09/09> + 33.195|date: 2009/09/10> + 33.125|date: 2009/09/11> + 33.330|date: 2009/09/14> + 33.230|date: 2009/09/15> + 32.950|date: 2009/09/16> + 32.960|date: 2009/09/17> + 33.070|date: 2009/09/18> + 33.030|date: 2009/09/21> + 33.017|date: 2009/09/22> + 32.850|date: 2009/09/23> + 32.730|date: 2009/09/24> + 32.870|date: 2009/09/25> + 33.350|date: 2009/09/28> + 33.550|date: 2009/09/29> + 33.520|date: 2009/09/30> + 33.030|date: 2009/10/01> + 32.655|date: 2009/10/02> + 32.660|date: 2009/10/05> + 33.180|date: 2009/10/06> + 33.120|date: 2009/10/07> + 33.520|date: 2009/10/08> + 33.890|date: 2009/10/09> + 34.060|date: 2009/10/12> + 33.850|date: 2009/10/13> + 34.080|date: 2009/10/14> + 34.510|date: 2009/10/15> + 34.580|date: 2009/10/16> + 35.550|date: 2009/10/19> + 35.630|date: 2009/10/20> + 35.510|date: 2009/10/21> + 34.130|date: 2009/10/22> + 34.280|date: 2009/10/23> + 34.400|date: 2009/10/26> + 34.430|date: 2009/10/27> + 34.370|date: 2009/10/28> + 34.600|date: 2009/11/05> + 34.530|date: 2009/11/06> + 35.380|date: 2009/11/09> + 35.340|date: 2009/11/10> + 35.400|date: 2009/11/11> + 35.400|date: 2009/11/12> + 35.520|date: 2009/11/13> + 36.060|date: 2009/11/16> + 35.950|date: 2009/11/17> + 36.220|date: 2009/11/18> + 36.210|date: 2009/11/19> + 36.700|date: 2009/11/20> + 37.180|date: 2009/11/23> + 37.400|date: 2009/11/24> + 37.540|date: 2009/11/25> + 37.040|date: 2009/11/27> + 37.000|date: 2009/11/30> + 37.480|date: 2009/12/01> + 37.660|date: 2009/12/02> + 37.990|date: 2009/12/03> + 38.000|date: 2009/12/04> + 37.780|date: 2009/12/07> + 37.330|date: 2009/12/08> + 36.750|date: 2009/12/09> + 36.040|date: 2009/12/10> + 35.390|date: 2009/12/11> + 35.810|date: 2009/12/14> + 35.790|date: 2009/12/15> + 36.060|date: 2009/12/16> + 35.760|date: 2009/12/17> + 35.780|date: 2009/12/18> + 36.525|date: 2009/12/21> + 36.680|date: 2009/12/22> + 36.470|date: 2009/12/23> + 36.100|date: 2009/12/24> + 36.350|date: 2009/12/28> + 36.360|date: 2009/12/29> + 36.170|date: 2009/12/30> + 36.150|date: 2009/12/31> + 36.350|date: 2010/01/04> + 35.910|date: 2010/01/05> + 35.530|date: 2010/01/06> + 35.560|date: 2010/01/07> + 35.280|date: 2010/01/08> + 35.560|date: 2010/01/11> + 35.600|date: 2010/01/12> + 36.000|date: 2010/01/13> + 36.000|date: 2010/01/14> + 36.110|date: 2010/01/15> + 37.920|date: 2010/01/19> + 37.720|date: 2010/01/20> + 37.480|date: 2010/01/21> + 36.410|date: 2010/01/22> + 36.020|date: 2010/01/25> + 36.235|date: 2010/01/26> + 36.420|date: 2010/01/27> + 36.010|date: 2010/01/28> + 35.940|date: 2010/01/29> + 35.690|date: 2010/02/01> + 35.750|date: 2010/02/02> + 35.450|date: 2010/02/03> + 35.220|date: 2010/02/04> + 34.820|date: 2010/02/05> + 35.130|date: 2010/02/08> + 35.470|date: 2010/02/09> + 34.750|date: 2010/02/10> + 34.430|date: 2010/02/11> + 34.040|date: 2010/02/12> + 34.250|date: 2010/02/16> + 34.620|date: 2010/02/17> + 34.590|date: 2010/02/18> + 34.480|date: 2010/02/19> + 34.650|date: 2010/02/22> + 34.470|date: 2010/02/23> + 34.310|date: 2010/02/24> + 34.320|date: 2010/02/25> + 34.520|date: 2010/02/26> + 34.550|date: 2010/03/01> + 34.760|date: 2010/03/02> + 34.730|date: 2010/03/03> + 34.560|date: 2010/03/04> + 35.090|date: 2010/03/05> + 35.110|date: 2010/03/08> + 35.170|date: 2010/03/09> + 35.460|date: 2010/03/10> + 35.830|date: 2010/03/11> + 36.000|date: 2010/03/12> + 36.040|date: 2010/03/15> + 36.220|date: 2010/03/16> + 36.340|date: 2010/03/17> + 36.380|date: 2010/03/18> + 36.580|date: 2010/03/19> + 36.820|date: 2010/03/22> + 36.800|date: 2010/03/23> + 36.700|date: 2010/03/24> + 36.580|date: 2010/03/25> + 36.040|date: 2010/03/26> + 35.730|date: 2010/03/29> + 35.940|date: 2010/03/30> + 36.490|date: 2010/03/31> + 36.590|date: 2010/04/01> + 36.970|date: 2010/04/05> + 36.580|date: 2010/04/06> + 36.680|date: 2010/04/07> + 36.620|date: 2010/04/08> + 36.915|date: 2010/04/09> + 36.830|date: 2010/04/12> + 36.960|date: 2010/04/13> + 36.820|date: 2010/04/14> + 36.780|date: 2010/04/15> + 36.840|date: 2010/04/16> + 36.620|date: 2010/04/19> + 36.650|date: 2010/04/20> + 36.560|date: 2010/04/21> + 35.840|date: 2010/04/22> + 35.480|date: 2010/04/23> + 35.700|date: 2010/04/26> + 35.400|date: 2010/04/27> + 35.020|date: 2010/04/28> + 35.350|date: 2010/04/29> + 35.500|date: 2010/04/30> + 35.410|date: 2010/05/03> + 35.380|date: 2010/05/04> + 35.370|date: 2010/05/05> + 35.130|date: 2010/05/06> + 34.900|date: 2010/05/07> + 35.800|date: 2010/05/10> + 35.540|date: 2010/05/11> + 35.070|date: 2010/05/12> + 34.830|date: 2010/05/13> + 34.400|date: 2010/05/14> + 34.160|date: 2010/05/17> + 34.415|date: 2010/05/18> + 34.000|date: 2010/05/19> + 33.960|date: 2010/05/20> + 33.200|date: 2010/05/21> + 33.410|date: 2010/05/24> + 32.810|date: 2010/05/25> + 32.980|date: 2010/05/26> + 32.870|date: 2010/05/27> + 33.080|date: 2010/05/28> + 33.130|date: 2010/06/01> + 33.220|date: 2010/06/02> + 33.540|date: 2010/06/03> + 33.100|date: 2010/06/04> + 32.845|date: 2010/06/07> + 32.920|date: 2010/06/08> + 33.290|date: 2010/06/09> + 33.920|date: 2010/06/10> + 33.800|date: 2010/06/11> + 34.219|date: 2010/06/14> + 34.420|date: 2010/06/15> + 34.360|date: 2010/06/16> + 34.390|date: 2010/06/17> + 34.740|date: 2010/06/18> + 34.850|date: 2010/06/21> + 34.980|date: 2010/06/22> + 34.700|date: 2010/06/23> + 34.610|date: 2010/06/24> + 34.350|date: 2010/06/25> + 34.260|date: 2010/06/28> + 33.810|date: 2010/06/29> + 34.070|date: 2010/06/30> + 33.470|date: 2010/07/01> + 33.870|date: 2010/07/02> + 34.150|date: 2010/07/06> + 34.670|date: 2010/07/07> + 35.190|date: 2010/07/08> + 35.180|date: 2010/07/09> + 35.190|date: 2010/07/12> + 35.600|date: 2010/07/13> + 35.200|date: 2010/07/14> + 35.240|date: 2010/07/15> + 35.120|date: 2010/07/16> + 35.080|date: 2010/07/19> + 35.310|date: 2010/07/20> + 35.430|date: 2010/07/21> + 35.850|date: 2010/07/22> + 35.240|date: 2010/07/23> + 35.520|date: 2010/07/26> + 36.130|date: 2010/07/27> + 36.200|date: 2010/07/28> + 35.990|date: 2010/07/29> + 35.820|date: 2010/07/30> + 36.390|date: 2010/08/02> + 36.660|date: 2010/08/03> + 36.820|date: 2010/08/04> + 36.880|date: 2010/08/05> + 36.890|date: 2010/08/06> + 37.010|date: 2010/08/09> + 37.920|date: 2010/08/10> + 37.260|date: 2010/08/11> + 36.870|date: 2010/08/12> + 35.840|date: 2010/08/13> + 35.730|date: 2010/08/16> + 35.150|date: 2010/08/17> + 34.690|date: 2010/08/19> + 34.230|date: 2010/08/20> low |ticker: LLY> => 33.200|date: 2009/08/21> + 33.380|date: 2009/08/24> + 33.730|date: 2009/08/25> + 33.600|date: 2009/08/26> + 33.580|date: 2009/08/27> + 33.380|date: 2009/08/28> + 33.310|date: 2009/08/31> + 32.740|date: 2009/09/01> + 32.650|date: 2009/09/02> + 32.470|date: 2009/09/03> + 32.640|date: 2009/09/04> + 32.720|date: 2009/09/09> + 32.750|date: 2009/09/10> + 32.665|date: 2009/09/11> + 33.010|date: 2009/09/14> + 32.710|date: 2009/09/15> + 32.680|date: 2009/09/16> + 32.680|date: 2009/09/17> + 32.830|date: 2009/09/18> + 32.750|date: 2009/09/21> + 32.690|date: 2009/09/22> + 32.450|date: 2009/09/23> + 32.300|date: 2009/09/24> + 32.380|date: 2009/09/25> + 32.730|date: 2009/09/28> + 32.920|date: 2009/09/29> + 32.750|date: 2009/09/30> + 32.600|date: 2009/10/01> + 32.300|date: 2009/10/02> + 32.270|date: 2009/10/05> + 32.520|date: 2009/10/06> + 32.850|date: 2009/10/07> + 33.190|date: 2009/10/08> + 33.140|date: 2009/10/09> + 33.750|date: 2009/10/12> + 33.300|date: 2009/10/13> + 33.380|date: 2009/10/14> + 33.750|date: 2009/10/15> + 34.260|date: 2009/10/16> + 34.560|date: 2009/10/19> + 34.840|date: 2009/10/20> + 33.480|date: 2009/10/21> + 33.450|date: 2009/10/22> + 33.800|date: 2009/10/23> + 33.730|date: 2009/10/26> + 33.880|date: 2009/10/27> + 34.000|date: 2009/10/28> + 34.010|date: 2009/11/05> + 34.160|date: 2009/11/06> + 34.610|date: 2009/11/09> + 34.690|date: 2009/11/10> + 34.860|date: 2009/11/11> + 34.911|date: 2009/11/12> + 34.950|date: 2009/11/13> + 35.250|date: 2009/11/16> + 35.580|date: 2009/11/17> + 35.530|date: 2009/11/18> + 35.260|date: 2009/11/19> + 36.000|date: 2009/11/20> + 36.630|date: 2009/11/23> + 36.720|date: 2009/11/24> + 37.200|date: 2009/11/25> + 36.460|date: 2009/11/27> + 36.570|date: 2009/11/30> + 36.670|date: 2009/12/01> + 37.090|date: 2009/12/02> + 37.310|date: 2009/12/03> + 37.250|date: 2009/12/04> + 37.030|date: 2009/12/07> + 36.440|date: 2009/12/08> + 36.230|date: 2009/12/09> + 34.760|date: 2009/12/10> + 34.470|date: 2009/12/11> + 35.110|date: 2009/12/14> + 35.230|date: 2009/12/15> + 35.710|date: 2009/12/16> + 35.320|date: 2009/12/17> + 35.330|date: 2009/12/18> + 35.720|date: 2009/12/21> + 35.960|date: 2009/12/22> + 35.890|date: 2009/12/23> + 35.800|date: 2009/12/24> + 35.990|date: 2009/12/28> + 35.990|date: 2009/12/29> + 35.820|date: 2009/12/30> + 35.660|date: 2009/12/31> + 35.770|date: 2010/01/04> + 34.930|date: 2010/01/05> + 35.240|date: 2010/01/06> + 35.150|date: 2010/01/07> + 34.840|date: 2010/01/08> + 35.090|date: 2010/01/11> + 35.210|date: 2010/01/12> + 35.270|date: 2010/01/13> + 35.750|date: 2010/01/14> + 35.430|date: 2010/01/15> + 35.910|date: 2010/01/19> + 36.660|date: 2010/01/20> + 36.000|date: 2010/01/21> + 35.460|date: 2010/01/22> + 35.530|date: 2010/01/25> + 35.770|date: 2010/01/26> + 35.900|date: 2010/01/27> + 35.270|date: 2010/01/28> + 35.130|date: 2010/01/29> + 34.850|date: 2010/02/01> + 34.900|date: 2010/02/02> + 35.070|date: 2010/02/03> + 34.610|date: 2010/02/04> + 33.910|date: 2010/02/05> + 34.220|date: 2010/02/08> + 34.855|date: 2010/02/09> + 33.980|date: 2010/02/10> + 33.820|date: 2010/02/11> + 33.630|date: 2010/02/12> + 33.950|date: 2010/02/16> + 34.220|date: 2010/02/17> + 34.260|date: 2010/02/18> + 33.860|date: 2010/02/19> + 34.080|date: 2010/02/22> + 33.850|date: 2010/02/23> + 33.955|date: 2010/02/24> + 33.720|date: 2010/02/25> + 34.190|date: 2010/02/26> + 34.275|date: 2010/03/01> + 34.330|date: 2010/03/02> + 34.230|date: 2010/03/03> + 34.310|date: 2010/03/04> + 34.630|date: 2010/03/05> + 34.810|date: 2010/03/08> + 34.770|date: 2010/03/09> + 35.080|date: 2010/03/10> + 35.230|date: 2010/03/11> + 35.480|date: 2010/03/12> + 35.760|date: 2010/03/15> + 35.890|date: 2010/03/16> + 36.090|date: 2010/03/17> + 36.020|date: 2010/03/18> + 36.010|date: 2010/03/19> + 36.120|date: 2010/03/22> + 36.460|date: 2010/03/23> + 36.180|date: 2010/03/24> + 35.960|date: 2010/03/25> + 35.400|date: 2010/03/26> + 35.340|date: 2010/03/29> + 35.480|date: 2010/03/30> + 35.800|date: 2010/03/31> + 36.040|date: 2010/04/01> + 36.200|date: 2010/04/05> + 36.060|date: 2010/04/06> + 36.450|date: 2010/04/07> + 36.450|date: 2010/04/08> + 36.540|date: 2010/04/09> + 36.540|date: 2010/04/12> + 36.500|date: 2010/04/13> + 36.450|date: 2010/04/14> + 36.500|date: 2010/04/15> + 36.500|date: 2010/04/16> + 35.750|date: 2010/04/19> + 36.460|date: 2010/04/20> + 35.800|date: 2010/04/21> + 35.210|date: 2010/04/22> + 34.850|date: 2010/04/23> + 35.250|date: 2010/04/26> + 34.820|date: 2010/04/27> + 34.570|date: 2010/04/28> + 34.828|date: 2010/04/29> + 34.970|date: 2010/04/30> + 35.000|date: 2010/05/03> + 34.860|date: 2010/05/04> + 34.860|date: 2010/05/05> + 33.420|date: 2010/05/06> + 34.020|date: 2010/05/07> + 34.920|date: 2010/05/10> + 34.950|date: 2010/05/11> + 34.470|date: 2010/05/12> + 34.480|date: 2010/05/13> + 33.730|date: 2010/05/14> + 33.580|date: 2010/05/17> + 33.610|date: 2010/05/18> + 33.470|date: 2010/05/19> + 33.100|date: 2010/05/20> + 32.670|date: 2010/05/21> + 32.900|date: 2010/05/24> + 32.020|date: 2010/05/25> + 32.100|date: 2010/05/26> + 32.520|date: 2010/05/27> + 32.555|date: 2010/05/28> + 32.410|date: 2010/06/01> + 32.620|date: 2010/06/02> + 33.170|date: 2010/06/03> + 32.270|date: 2010/06/04> + 32.430|date: 2010/06/07> + 32.380|date: 2010/06/08> + 32.810|date: 2010/06/09> + 33.152|date: 2010/06/10> + 33.260|date: 2010/06/11> + 33.830|date: 2010/06/14> + 33.760|date: 2010/06/15> + 33.920|date: 2010/06/16> + 33.925|date: 2010/06/17> + 34.360|date: 2010/06/18> + 34.515|date: 2010/06/21> + 34.420|date: 2010/06/22> + 34.240|date: 2010/06/23> + 34.190|date: 2010/06/24> + 33.860|date: 2010/06/25> + 33.770|date: 2010/06/28> + 33.340|date: 2010/06/29> + 33.430|date: 2010/06/30> + 32.820|date: 2010/07/01> + 33.090|date: 2010/07/02> + 33.670|date: 2010/07/06> + 33.760|date: 2010/07/07> + 34.750|date: 2010/07/08> + 34.880|date: 2010/07/09> + 34.940|date: 2010/07/12> + 35.170|date: 2010/07/13> + 34.700|date: 2010/07/14> + 34.620|date: 2010/07/15> + 34.580|date: 2010/07/16> + 34.760|date: 2010/07/19> + 34.450|date: 2010/07/20> + 34.720|date: 2010/07/21> + 35.000|date: 2010/07/22> + 34.570|date: 2010/07/23> + 35.170|date: 2010/07/26> + 35.250|date: 2010/07/27> + 35.530|date: 2010/07/28> + 35.200|date: 2010/07/29> + 35.050|date: 2010/07/30> + 35.750|date: 2010/08/02> + 36.280|date: 2010/08/03> + 36.220|date: 2010/08/04> + 36.460|date: 2010/08/05> + 36.390|date: 2010/08/06> + 36.870|date: 2010/08/09> + 36.810|date: 2010/08/10> + 36.570|date: 2010/08/11> + 36.230|date: 2010/08/12> + 35.230|date: 2010/08/13> + 35.230|date: 2010/08/16> + 34.450|date: 2010/08/17> + 34.180|date: 2010/08/19> + 33.730|date: 2010/08/20> close |ticker: LLY> => 33.450|date: 2009/08/21> + 33.730|date: 2009/08/24> + 33.870|date: 2009/08/25> + 33.650|date: 2009/08/26> + 34.110|date: 2009/08/27> + 33.600|date: 2009/08/28> + 33.460|date: 2009/08/31> + 32.880|date: 2009/09/01> + 33.010|date: 2009/09/02> + 32.640|date: 2009/09/03> + 33.000|date: 2009/09/04> + 32.880|date: 2009/09/09> + 32.820|date: 2009/09/10> + 32.820|date: 2009/09/11> + 33.130|date: 2009/09/14> + 32.750|date: 2009/09/15> + 32.870|date: 2009/09/16> + 32.740|date: 2009/09/17> + 32.860|date: 2009/09/18> + 32.860|date: 2009/09/21> + 32.770|date: 2009/09/22> + 32.450|date: 2009/09/23> + 32.400|date: 2009/09/24> + 32.680|date: 2009/09/25> + 33.040|date: 2009/09/28> + 33.420|date: 2009/09/29> + 33.030|date: 2009/09/30> + 32.650|date: 2009/10/01> + 32.510|date: 2009/10/02> + 32.470|date: 2009/10/05> + 33.020|date: 2009/10/06> + 33.120|date: 2009/10/07> + 33.360|date: 2009/10/08> + 33.780|date: 2009/10/09> + 33.870|date: 2009/10/12> + 33.360|date: 2009/10/13> + 33.920|date: 2009/10/14> + 34.500|date: 2009/10/15> + 34.440|date: 2009/10/16> + 35.280|date: 2009/10/19> + 35.240|date: 2009/10/20> + 33.660|date: 2009/10/21> + 34.100|date: 2009/10/22> + 33.960|date: 2009/10/23> + 33.910|date: 2009/10/26> + 34.180|date: 2009/10/27> + 34.000|date: 2009/10/28> + 34.430|date: 2009/11/05> + 34.500|date: 2009/11/06> + 35.320|date: 2009/11/09> + 35.250|date: 2009/11/10> + 35.190|date: 2009/11/11> + 34.980|date: 2009/11/12> + 35.360|date: 2009/11/13> + 35.890|date: 2009/11/16> + 35.940|date: 2009/11/17> + 36.210|date: 2009/11/18> + 36.120|date: 2009/11/19> + 36.590|date: 2009/11/20> + 36.800|date: 2009/11/23> + 37.300|date: 2009/11/24> + 37.400|date: 2009/11/25> + 36.900|date: 2009/11/27> + 36.730|date: 2009/11/30> + 37.090|date: 2009/12/01> + 37.510|date: 2009/12/02> + 37.400|date: 2009/12/03> + 37.390|date: 2009/12/04> + 37.070|date: 2009/12/07> + 36.510|date: 2009/12/08> + 36.560|date: 2009/12/09> + 35.020|date: 2009/12/10> + 34.970|date: 2009/12/11> + 35.620|date: 2009/12/14> + 35.750|date: 2009/12/15> + 35.710|date: 2009/12/16> + 35.450|date: 2009/12/17> + 35.720|date: 2009/12/18> + 36.240|date: 2009/12/21> + 36.110|date: 2009/12/22> + 35.940|date: 2009/12/23> + 36.080|date: 2009/12/24> + 36.210|date: 2009/12/28> + 36.010|date: 2009/12/29> + 36.170|date: 2009/12/30> + 35.710|date: 2009/12/31> + 35.820|date: 2010/01/04> + 35.190|date: 2010/01/05> + 35.450|date: 2010/01/06> + 35.270|date: 2010/01/07> + 35.000|date: 2010/01/08> + 35.480|date: 2010/01/11> + 35.360|date: 2010/01/12> + 35.850|date: 2010/01/13> + 36.000|date: 2010/01/14> + 35.820|date: 2010/01/15> + 37.410|date: 2010/01/19> + 37.300|date: 2010/01/20> + 36.110|date: 2010/01/21> + 35.520|date: 2010/01/22> + 35.750|date: 2010/01/25> + 36.160|date: 2010/01/26> + 36.390|date: 2010/01/27> + 35.750|date: 2010/01/28> + 35.200|date: 2010/01/29> + 35.000|date: 2010/02/01> + 35.620|date: 2010/02/02> + 35.310|date: 2010/02/03> + 34.670|date: 2010/02/04> + 34.520|date: 2010/02/05> + 34.780|date: 2010/02/08> + 35.200|date: 2010/02/09> + 34.170|date: 2010/02/10> + 34.170|date: 2010/02/11> + 33.950|date: 2010/02/12> + 34.080|date: 2010/02/16> + 34.390|date: 2010/02/17> + 34.410|date: 2010/02/18> + 34.240|date: 2010/02/19> + 34.470|date: 2010/02/22> + 33.960|date: 2010/02/23> + 34.040|date: 2010/02/24> + 34.240|date: 2010/02/25> + 34.340|date: 2010/02/26> + 34.320|date: 2010/03/01> + 34.550|date: 2010/03/02> + 34.320|date: 2010/03/03> + 34.540|date: 2010/03/04> + 35.090|date: 2010/03/05> + 34.930|date: 2010/03/08> + 35.060|date: 2010/03/09> + 35.340|date: 2010/03/10> + 35.820|date: 2010/03/11> + 35.930|date: 2010/03/12> + 36.010|date: 2010/03/15> + 36.180|date: 2010/03/16> + 36.220|date: 2010/03/17> + 36.360|date: 2010/03/18> + 36.170|date: 2010/03/19> + 36.540|date: 2010/03/22> + 36.620|date: 2010/03/23> + 36.260|date: 2010/03/24> + 35.980|date: 2010/03/25> + 35.420|date: 2010/03/26> + 35.470|date: 2010/03/29> + 35.900|date: 2010/03/30> + 36.220|date: 2010/03/31> + 36.150|date: 2010/04/01> + 36.550|date: 2010/04/05> + 36.510|date: 2010/04/06> + 36.520|date: 2010/04/07> + 36.520|date: 2010/04/08> + 36.840|date: 2010/04/09> + 36.570|date: 2010/04/12> + 36.920|date: 2010/04/13> + 36.590|date: 2010/04/14> + 36.720|date: 2010/04/15> + 36.540|date: 2010/04/16> + 36.580|date: 2010/04/19> + 36.530|date: 2010/04/20> + 36.010|date: 2010/04/21> + 35.380|date: 2010/04/22> + 35.460|date: 2010/04/23> + 35.320|date: 2010/04/26> + 34.870|date: 2010/04/27> + 34.760|date: 2010/04/28> + 35.040|date: 2010/04/29> + 34.970|date: 2010/04/30> + 35.190|date: 2010/05/03> + 35.010|date: 2010/05/04> + 35.080|date: 2010/05/05> + 34.400|date: 2010/05/06> + 34.620|date: 2010/05/07> + 35.150|date: 2010/05/10> + 35.280|date: 2010/05/11> + 34.780|date: 2010/05/12> + 34.500|date: 2010/05/13> + 33.920|date: 2010/05/14> + 34.010|date: 2010/05/17> + 33.620|date: 2010/05/18> + 33.860|date: 2010/05/19> + 33.340|date: 2010/05/20> + 33.120|date: 2010/05/21> + 32.980|date: 2010/05/24> + 32.750|date: 2010/05/25> + 32.250|date: 2010/05/26> + 32.820|date: 2010/05/27> + 32.790|date: 2010/05/28> + 32.550|date: 2010/06/01> + 33.210|date: 2010/06/02> + 33.370|date: 2010/06/03> + 32.370|date: 2010/06/04> + 32.580|date: 2010/06/07> + 32.900|date: 2010/06/08> + 32.950|date: 2010/06/09> + 33.460|date: 2010/06/10> + 33.670|date: 2010/06/11> + 33.870|date: 2010/06/14> + 34.390|date: 2010/06/15> + 34.110|date: 2010/06/16> + 34.390|date: 2010/06/17> + 34.610|date: 2010/06/18> + 34.660|date: 2010/06/21> + 34.450|date: 2010/06/22> + 34.560|date: 2010/06/23> + 34.480|date: 2010/06/24> + 33.940|date: 2010/06/25> + 34.020|date: 2010/06/28> + 33.750|date: 2010/06/29> + 33.500|date: 2010/06/30> + 33.120|date: 2010/07/01> + 33.670|date: 2010/07/02> + 33.910|date: 2010/07/06> + 34.660|date: 2010/07/07> + 35.180|date: 2010/07/08> + 35.170|date: 2010/07/09> + 35.130|date: 2010/07/12> + 35.210|date: 2010/07/13> + 34.800|date: 2010/07/14> + 35.170|date: 2010/07/15> + 34.640|date: 2010/07/16> + 34.990|date: 2010/07/19> + 35.260|date: 2010/07/20> + 34.950|date: 2010/07/21> + 35.150|date: 2010/07/22> + 35.170|date: 2010/07/23> + 35.440|date: 2010/07/26> + 36.100|date: 2010/07/27> + 35.670|date: 2010/07/28> + 35.450|date: 2010/07/29> + 35.600|date: 2010/07/30> + 36.340|date: 2010/08/02> + 36.580|date: 2010/08/03> + 36.780|date: 2010/08/04> + 36.850|date: 2010/08/05> + 36.870|date: 2010/08/06> + 36.960|date: 2010/08/09> + 37.770|date: 2010/08/10> + 36.710|date: 2010/08/11> + 36.600|date: 2010/08/12> + 35.700|date: 2010/08/13> + 35.570|date: 2010/08/16> + 34.750|date: 2010/08/17> + 34.280|date: 2010/08/19> + 34.170|date: 2010/08/20> volume |ticker: LLY> => 57282.000|date: 2009/08/21> + 56029.000|date: 2009/08/24> + 53690.000|date: 2009/08/25> + 53926.000|date: 2009/08/26> + 62004.000|date: 2009/08/27> + 86599.000|date: 2009/08/28> + 58190.000|date: 2009/08/31> + 70850.000|date: 2009/09/01> + 71421.000|date: 2009/09/02> + 58379.000|date: 2009/09/03> + 41596.000|date: 2009/09/04> + 61953.000|date: 2009/09/09> + 59423.000|date: 2009/09/10> + 72816.000|date: 2009/09/11> + 84767.000|date: 2009/09/14> + 74769.000|date: 2009/09/15> + 61284.000|date: 2009/09/16> + 70675.000|date: 2009/09/17> + 93118.000|date: 2009/09/18> + 46081.000|date: 2009/09/21> + 67373.000|date: 2009/09/22> + 64284.000|date: 2009/09/23> + 69378.000|date: 2009/09/24> + 63116.000|date: 2009/09/25> + 56004.000|date: 2009/09/28> + 92770.000|date: 2009/09/29> + 65789.000|date: 2009/09/30> + 66392.000|date: 2009/10/01> + 57589.000|date: 2009/10/02> + 50528.000|date: 2009/10/05> + 48289.000|date: 2009/10/06> + 54581.000|date: 2009/10/07> + 50076.000|date: 2009/10/08> + 54426.000|date: 2009/10/09> + 42337.000|date: 2009/10/12> + 53768.000|date: 2009/10/13> + 67735.000|date: 2009/10/14> + 68883.000|date: 2009/10/15> + 67474.000|date: 2009/10/16> + 95154.000|date: 2009/10/19> + 121173.000|date: 2009/10/20> + 178433.000|date: 2009/10/21> + 100378.000|date: 2009/10/22> + 78674.000|date: 2009/10/23> + 80063.000|date: 2009/10/26> + 66373.000|date: 2009/10/27> + 78992.000|date: 2009/10/28> + 48522.000|date: 2009/11/05> + 90272.000|date: 2009/11/06> + 58190.000|date: 2009/11/09> + 60438.000|date: 2009/11/10> + 61641.000|date: 2009/11/11> + 52265.000|date: 2009/11/12> + 50195.000|date: 2009/11/13> + 73711.000|date: 2009/11/16> + 47806.000|date: 2009/11/17> + 57441.000|date: 2009/11/18> + 70717.000|date: 2009/11/19> + 73207.000|date: 2009/11/20> + 51291.000|date: 2009/11/23> + 80281.000|date: 2009/11/24> + 51134.000|date: 2009/11/25> + 30404.000|date: 2009/11/27> + 66806.000|date: 2009/11/30> + 67621.000|date: 2009/12/01> + 66193.000|date: 2009/12/02> + 63623.000|date: 2009/12/03> + 50010.000|date: 2009/12/04> + 56773.000|date: 2009/12/07> + 71809.000|date: 2009/12/08> + 65494.000|date: 2009/12/09> + 219284.000|date: 2009/12/10> + 125598.000|date: 2009/12/11> + 65389.000|date: 2009/12/14> + 60723.000|date: 2009/12/15> + 72726.000|date: 2009/12/16> + 53185.000|date: 2009/12/17> + 98392.000|date: 2009/12/18> + 63559.000|date: 2009/12/21> + 52311.000|date: 2009/12/22> + 55782.000|date: 2009/12/23> + 14104.000|date: 2009/12/24> + 31039.000|date: 2009/12/28> + 36295.000|date: 2009/12/29> + 34575.000|date: 2009/12/30> + 48213.000|date: 2009/12/31> + 60670.000|date: 2010/01/04> + 75173.000|date: 2010/01/05> + 76615.000|date: 2010/01/06> + 59970.000|date: 2010/01/07> + 56245.000|date: 2010/01/08> + 47969.000|date: 2010/01/11> + 47007.000|date: 2010/01/12> + 53208.000|date: 2010/01/13> + 64172.000|date: 2010/01/14> + 65195.000|date: 2010/01/15> + 177957.000|date: 2010/01/19> + 88511.000|date: 2010/01/20> + 110225.000|date: 2010/01/21> + 72476.000|date: 2010/01/22> + 64993.000|date: 2010/01/25> + 71283.000|date: 2010/01/26> + 70096.000|date: 2010/01/27> + 94243.000|date: 2010/01/28> + 92818.000|date: 2010/01/29> + 67715.000|date: 2010/02/01> + 65734.000|date: 2010/02/02> + 54934.000|date: 2010/02/03> + 89144.000|date: 2010/02/04> + 86984.000|date: 2010/02/05> + 83010.000|date: 2010/02/08> + 102615.000|date: 2010/02/09> + 94258.000|date: 2010/02/10> + 63519.000|date: 2010/02/11> + 87063.000|date: 2010/02/12> + 72814.000|date: 2010/02/16> + 57083.000|date: 2010/02/17> + 41587.000|date: 2010/02/18> + 54763.000|date: 2010/02/19> + 58549.000|date: 2010/02/22> + 55478.000|date: 2010/02/23> + 44261.000|date: 2010/02/24> + 61115.000|date: 2010/02/25> + 48500.000|date: 2010/02/26> + 57146.000|date: 2010/03/01> + 63163.000|date: 2010/03/02> + 53175.000|date: 2010/03/03> + 58152.000|date: 2010/03/04> + 59953.000|date: 2010/03/05> + 56729.000|date: 2010/03/08> + 48057.000|date: 2010/03/09> + 50637.000|date: 2010/03/10> + 66770.000|date: 2010/03/11> + 72455.000|date: 2010/03/12> + 64465.000|date: 2010/03/15> + 66358.000|date: 2010/03/16> + 61555.000|date: 2010/03/17> + 57335.000|date: 2010/03/18> + 96412.000|date: 2010/03/19> + 66915.000|date: 2010/03/22> + 65158.000|date: 2010/03/23> + 54506.000|date: 2010/03/24> + 58531.000|date: 2010/03/25> + 81991.000|date: 2010/03/26> + 69548.000|date: 2010/03/29> + 72398.000|date: 2010/03/30> + 93621.000|date: 2010/03/31> + 62484.000|date: 2010/04/01> + 81963.000|date: 2010/04/05> + 70336.000|date: 2010/04/06> + 95541.000|date: 2010/04/07> + 61056.000|date: 2010/04/08> + 45871.000|date: 2010/04/09> + 52564.000|date: 2010/04/12> + 57888.000|date: 2010/04/13> + 76801.000|date: 2010/04/14> + 56295.000|date: 2010/04/15> + 79906.000|date: 2010/04/16> + 116001.000|date: 2010/04/19> + 77893.000|date: 2010/04/20> + 113469.000|date: 2010/04/21> + 103917.000|date: 2010/04/22> + 103988.000|date: 2010/04/23> + 64195.000|date: 2010/04/26> + 70024.000|date: 2010/04/27> + 69682.000|date: 2010/04/28> + 62566.000|date: 2010/04/29> + 69376.000|date: 2010/04/30> + 52340.000|date: 2010/05/03> + 70111.000|date: 2010/05/04> + 67143.000|date: 2010/05/05> + 123567.000|date: 2010/05/06> + 236826.000|date: 2010/05/07> + 134610.000|date: 2010/05/10> + 69873.000|date: 2010/05/11> + 66976.000|date: 2010/05/12> + 56177.000|date: 2010/05/13> + 76912.000|date: 2010/05/14> + 55270.000|date: 2010/05/17> + 66957.000|date: 2010/05/18> + 93992.000|date: 2010/05/19> + 121605.000|date: 2010/05/20> + 90194.000|date: 2010/05/21> + 48742.000|date: 2010/05/24> + 100800.000|date: 2010/05/25> + 127150.000|date: 2010/05/26> + 61106.000|date: 2010/05/27> + 83894.000|date: 2010/05/28> + 58532.000|date: 2010/06/01> + 55094.000|date: 2010/06/02> + 51080.000|date: 2010/06/03> + 68325.000|date: 2010/06/04> + 96500.000|date: 2010/06/07> + 76008.000|date: 2010/06/08> + 65123.000|date: 2010/06/09> + 72179.000|date: 2010/06/10> + 56017.000|date: 2010/06/11> + 60531.000|date: 2010/06/14> + 63735.000|date: 2010/06/15> + 75351.000|date: 2010/06/16> + 64941.000|date: 2010/06/17> + 85070.000|date: 2010/06/18> + 53749.000|date: 2010/06/21> + 52563.000|date: 2010/06/22> + 56257.000|date: 2010/06/23> + 168674.000|date: 2010/06/24> + 127110.000|date: 2010/06/25> + 82892.000|date: 2010/06/28> + 88547.000|date: 2010/06/29> + 77460.000|date: 2010/06/30> + 171325.000|date: 2010/07/01> + 68881.000|date: 2010/07/02> + 193584.000|date: 2010/07/06> + 67594.000|date: 2010/07/07> + 75112.000|date: 2010/07/08> + 53671.000|date: 2010/07/09> + 43616.000|date: 2010/07/12> + 75242.000|date: 2010/07/13> + 115707.000|date: 2010/07/14> + 73817.000|date: 2010/07/15> + 76374.000|date: 2010/07/16> + 49512.000|date: 2010/07/19> + 69260.000|date: 2010/07/20> + 68125.000|date: 2010/07/21> + 88879.000|date: 2010/07/22> + 63281.000|date: 2010/07/23> + 46731.000|date: 2010/07/26> + 118404.000|date: 2010/07/27> + 104205.000|date: 2010/07/28> + 72699.000|date: 2010/07/29> + 76627.000|date: 2010/07/30> + 69971.000|date: 2010/08/02> + 59534.000|date: 2010/08/03> + 66253.000|date: 2010/08/04> + 36204.000|date: 2010/08/05> + 47119.000|date: 2010/08/06> + 56645.000|date: 2010/08/09> + 112216.000|date: 2010/08/10> + 96760.000|date: 2010/08/11> + 74039.000|date: 2010/08/12> + 130555.000|date: 2010/08/13> + 52192.000|date: 2010/08/16> + 149765.000|date: 2010/08/17> + 105783.000|date: 2010/08/19> + 91881.000|date: 2010/08/20> open |ticker: LM> => 28.450|date: 2009/08/21> + 28.940|date: 2009/08/24> + 28.460|date: 2009/08/25> + 28.650|date: 2009/08/26> + 29.010|date: 2009/08/27> + 29.290|date: 2009/08/28> + 28.570|date: 2009/08/31> + 28.510|date: 2009/09/01> + 26.640|date: 2009/09/02> + 26.980|date: 2009/09/03> + 27.530|date: 2009/09/04> + 27.570|date: 2009/09/09> + 28.370|date: 2009/09/10> + 29.260|date: 2009/09/11> + 28.300|date: 2009/09/14> + 30.210|date: 2009/09/15> + 31.510|date: 2009/09/16> + 32.480|date: 2009/09/17> + 32.380|date: 2009/09/18> + 32.240|date: 2009/09/21> + 31.910|date: 2009/09/22> + 31.490|date: 2009/09/23> + 31.160|date: 2009/09/24> + 28.400|date: 2009/09/25> + 28.960|date: 2009/09/28> + 30.680|date: 2009/09/29> + 31.650|date: 2009/09/30> + 30.860|date: 2009/10/01> + 28.480|date: 2009/10/02> + 28.910|date: 2009/10/05> + 30.730|date: 2009/10/06> + 30.630|date: 2009/10/07> + 31.250|date: 2009/10/08> + 31.620|date: 2009/10/09> + 31.870|date: 2009/10/12> + 31.040|date: 2009/10/13> + 31.400|date: 2009/10/14> + 33.240|date: 2009/10/15> + 32.930|date: 2009/10/16> + 32.960|date: 2009/10/19> + 32.420|date: 2009/10/20> + 32.000|date: 2009/10/21> + 31.990|date: 2009/10/22> + 31.370|date: 2009/10/23> + 32.660|date: 2009/10/26> + 31.760|date: 2009/10/27> + 30.390|date: 2009/10/28> + 29.300|date: 2009/11/05> + 29.670|date: 2009/11/06> + 30.650|date: 2009/11/09> + 31.480|date: 2009/11/10> + 31.890|date: 2009/11/11> + 31.090|date: 2009/11/12> + 31.510|date: 2009/11/13> + 31.050|date: 2009/11/16> + 31.260|date: 2009/11/17> + 31.210|date: 2009/11/18> + 29.990|date: 2009/11/19> + 29.200|date: 2009/11/20> + 29.850|date: 2009/11/23> + 29.260|date: 2009/11/24> + 29.150|date: 2009/11/25> + 28.150|date: 2009/11/27> + 28.120|date: 2009/11/30> + 28.550|date: 2009/12/01> + 28.520|date: 2009/12/02> + 29.130|date: 2009/12/03> + 29.160|date: 2009/12/04> + 28.880|date: 2009/12/07> + 28.810|date: 2009/12/08> + 28.800|date: 2009/12/09> + 27.950|date: 2009/12/10> + 27.280|date: 2009/12/11> + 27.660|date: 2009/12/14> + 27.900|date: 2009/12/15> + 28.240|date: 2009/12/16> + 28.290|date: 2009/12/17> + 28.690|date: 2009/12/18> + 28.900|date: 2009/12/21> + 29.460|date: 2009/12/22> + 29.800|date: 2009/12/23> + 29.940|date: 2009/12/24> + 30.440|date: 2009/12/28> + 30.270|date: 2009/12/29> + 30.230|date: 2009/12/30> + 30.200|date: 2009/12/31> + 30.370|date: 2010/01/04> + 30.270|date: 2010/01/05> + 30.190|date: 2010/01/06> + 30.710|date: 2010/01/07> + 30.450|date: 2010/01/08> + 30.980|date: 2010/01/11> + 31.420|date: 2010/01/12> + 30.980|date: 2010/01/13> + 30.980|date: 2010/01/14> + 30.470|date: 2010/01/15> + 30.590|date: 2010/01/19> + 30.570|date: 2010/01/20> + 30.140|date: 2010/01/21> + 28.240|date: 2010/01/22> + 27.360|date: 2010/01/25> + 27.310|date: 2010/01/26> + 27.340|date: 2010/01/27> + 27.220|date: 2010/01/28> + 26.700|date: 2010/01/29> + 25.850|date: 2010/02/01> + 26.410|date: 2010/02/02> + 26.330|date: 2010/02/03> + 26.010|date: 2010/02/04> + 24.490|date: 2010/02/05> + 24.810|date: 2010/02/08> + 24.830|date: 2010/02/09> + 25.150|date: 2010/02/10> + 26.450|date: 2010/02/11> + 25.600|date: 2010/02/12> + 26.130|date: 2010/02/16> + 26.430|date: 2010/02/17> + 26.280|date: 2010/02/18> + 26.100|date: 2010/02/19> + 26.070|date: 2010/02/22> + 25.870|date: 2010/02/23> + 25.630|date: 2010/02/24> + 25.480|date: 2010/02/25> + 25.480|date: 2010/02/26> + 25.950|date: 2010/03/01> + 26.150|date: 2010/03/02> + 26.420|date: 2010/03/03> + 27.060|date: 2010/03/04> + 28.240|date: 2010/03/05> + 28.860|date: 2010/03/08> + 28.600|date: 2010/03/09> + 28.970|date: 2010/03/10> + 28.760|date: 2010/03/11> + 28.920|date: 2010/03/12> + 29.510|date: 2010/03/15> + 29.320|date: 2010/03/16> + 29.650|date: 2010/03/17> + 30.310|date: 2010/03/18> + 29.810|date: 2010/03/19> + 29.170|date: 2010/03/22> + 29.340|date: 2010/03/23> + 29.670|date: 2010/03/24> + 30.070|date: 2010/03/25> + 29.820|date: 2010/03/26> + 29.640|date: 2010/03/29> + 29.330|date: 2010/03/30> + 29.020|date: 2010/03/31> + 29.630|date: 2010/04/01> + 30.700|date: 2010/04/05> + 31.440|date: 2010/04/06> + 31.720|date: 2010/04/07> + 31.010|date: 2010/04/08> + 30.920|date: 2010/04/09> + 31.130|date: 2010/04/12> + 31.240|date: 2010/04/13> + 32.350|date: 2010/04/14> + 33.260|date: 2010/04/15> + 33.210|date: 2010/04/16> + 31.950|date: 2010/04/19> + 32.320|date: 2010/04/20> + 32.360|date: 2010/04/21> + 31.850|date: 2010/04/22> + 32.030|date: 2010/04/23> + 32.180|date: 2010/04/26> + 31.210|date: 2010/04/27> + 30.080|date: 2010/04/28> + 30.710|date: 2010/04/29> + 32.320|date: 2010/04/30> + 31.850|date: 2010/05/03> + 31.760|date: 2010/05/04> + 30.330|date: 2010/05/05> + 30.170|date: 2010/05/06> + 29.000|date: 2010/05/07> + 29.690|date: 2010/05/10> + 32.100|date: 2010/05/11> + 33.460|date: 2010/05/12> + 33.870|date: 2010/05/13> + 34.340|date: 2010/05/14> + 33.730|date: 2010/05/17> + 33.560|date: 2010/05/18> + 31.320|date: 2010/05/19> + 30.310|date: 2010/05/20> + 28.910|date: 2010/05/21> + 30.530|date: 2010/05/24> + 28.400|date: 2010/05/25> + 29.790|date: 2010/05/26> + 29.860|date: 2010/05/27> + 30.480|date: 2010/05/28> + 29.420|date: 2010/06/01> + 29.640|date: 2010/06/02> + 31.420|date: 2010/06/03> + 30.730|date: 2010/06/04> + 29.970|date: 2010/06/07> + 30.320|date: 2010/06/08> + 30.710|date: 2010/06/09> + 30.610|date: 2010/06/10> + 30.880|date: 2010/06/11> + 32.570|date: 2010/06/14> + 32.710|date: 2010/06/15> + 32.430|date: 2010/06/16> + 32.570|date: 2010/06/17> + 32.190|date: 2010/06/18> + 32.620|date: 2010/06/21> + 32.530|date: 2010/06/22> + 31.230|date: 2010/06/23> + 31.370|date: 2010/06/24> + 30.400|date: 2010/06/25> + 31.180|date: 2010/06/28> + 30.500|date: 2010/06/29> + 28.700|date: 2010/06/30> + 28.130|date: 2010/07/01> + 28.100|date: 2010/07/02> + 28.010|date: 2010/07/06> + 27.560|date: 2010/07/07> + 28.340|date: 2010/07/08> + 28.850|date: 2010/07/09> + 29.250|date: 2010/07/12> + 29.610|date: 2010/07/13> + 29.770|date: 2010/07/14> + 29.450|date: 2010/07/15> + 28.960|date: 2010/07/16> + 28.240|date: 2010/07/19> + 27.280|date: 2010/07/20> + 27.680|date: 2010/07/21> + 28.080|date: 2010/07/22> + 28.470|date: 2010/07/23> + 29.510|date: 2010/07/26> + 29.600|date: 2010/07/27> + 29.050|date: 2010/07/28> + 29.160|date: 2010/07/29> + 28.380|date: 2010/07/30> + 29.380|date: 2010/08/02> + 29.280|date: 2010/08/03> + 29.170|date: 2010/08/04> + 29.180|date: 2010/08/05> + 28.860|date: 2010/08/06> + 29.410|date: 2010/08/09> + 29.280|date: 2010/08/10> + 28.430|date: 2010/08/11> + 27.930|date: 2010/08/12> + 28.220|date: 2010/08/13> + 27.580|date: 2010/08/16> + 28.280|date: 2010/08/17> + 27.870|date: 2010/08/19> + 27.210|date: 2010/08/20> high |ticker: LM> => 28.820|date: 2009/08/21> + 29.000|date: 2009/08/24> + 28.860|date: 2009/08/25> + 29.080|date: 2009/08/26> + 29.170|date: 2009/08/27> + 29.590|date: 2009/08/28> + 28.830|date: 2009/08/31> + 28.680|date: 2009/09/01> + 27.090|date: 2009/09/02> + 27.460|date: 2009/09/03> + 27.600|date: 2009/09/04> + 28.610|date: 2009/09/09> + 29.280|date: 2009/09/10> + 29.260|date: 2009/09/11> + 30.260|date: 2009/09/14> + 31.440|date: 2009/09/15> + 32.500|date: 2009/09/16> + 33.090|date: 2009/09/17> + 32.840|date: 2009/09/18> + 32.240|date: 2009/09/21> + 32.250|date: 2009/09/22> + 31.970|date: 2009/09/23> + 31.160|date: 2009/09/24> + 29.340|date: 2009/09/25> + 30.560|date: 2009/09/28> + 31.700|date: 2009/09/29> + 31.740|date: 2009/09/30> + 31.030|date: 2009/10/01> + 29.390|date: 2009/10/02> + 30.350|date: 2009/10/05> + 31.130|date: 2009/10/06> + 31.504|date: 2009/10/07> + 31.900|date: 2009/10/08> + 31.710|date: 2009/10/09> + 31.980|date: 2009/10/12> + 31.320|date: 2009/10/13> + 33.650|date: 2009/10/14> + 33.700|date: 2009/10/15> + 33.050|date: 2009/10/16> + 33.080|date: 2009/10/19> + 32.780|date: 2009/10/20> + 33.070|date: 2009/10/21> + 32.080|date: 2009/10/22> + 32.772|date: 2009/10/23> + 33.440|date: 2009/10/26> + 32.090|date: 2009/10/27> + 30.590|date: 2009/10/28> + 30.400|date: 2009/11/05> + 30.310|date: 2009/11/06> + 31.600|date: 2009/11/09> + 31.780|date: 2009/11/10> + 32.130|date: 2009/11/11> + 31.680|date: 2009/11/12> + 31.860|date: 2009/11/13> + 31.720|date: 2009/11/16> + 31.470|date: 2009/11/17> + 31.230|date: 2009/11/18> + 30.160|date: 2009/11/19> + 29.615|date: 2009/11/20> + 29.870|date: 2009/11/23> + 29.270|date: 2009/11/24> + 29.280|date: 2009/11/25> + 28.650|date: 2009/11/27> + 28.360|date: 2009/11/30> + 28.800|date: 2009/12/01> + 29.030|date: 2009/12/02> + 29.290|date: 2009/12/03> + 29.380|date: 2009/12/04> + 29.310|date: 2009/12/07> + 29.090|date: 2009/12/08> + 28.910|date: 2009/12/09> + 27.980|date: 2009/12/10> + 27.590|date: 2009/12/11> + 28.040|date: 2009/12/14> + 28.170|date: 2009/12/15> + 28.740|date: 2009/12/16> + 28.640|date: 2009/12/17> + 28.877|date: 2009/12/18> + 29.460|date: 2009/12/21> + 29.960|date: 2009/12/22> + 30.070|date: 2009/12/23> + 30.470|date: 2009/12/24> + 30.440|date: 2009/12/28> + 30.440|date: 2009/12/29> + 30.360|date: 2009/12/30> + 30.550|date: 2009/12/31> + 30.730|date: 2010/01/04> + 30.270|date: 2010/01/05> + 30.860|date: 2010/01/06> + 30.990|date: 2010/01/07> + 30.930|date: 2010/01/08> + 31.810|date: 2010/01/11> + 31.950|date: 2010/01/12> + 31.110|date: 2010/01/13> + 30.990|date: 2010/01/14> + 30.650|date: 2010/01/15> + 30.980|date: 2010/01/19> + 31.600|date: 2010/01/20> + 30.230|date: 2010/01/21> + 28.300|date: 2010/01/22> + 27.850|date: 2010/01/25> + 27.910|date: 2010/01/26> + 27.570|date: 2010/01/27> + 27.290|date: 2010/01/28> + 27.100|date: 2010/01/29> + 26.560|date: 2010/02/01> + 26.620|date: 2010/02/02> + 26.500|date: 2010/02/03> + 26.280|date: 2010/02/04> + 25.070|date: 2010/02/05> + 24.960|date: 2010/02/08> + 25.250|date: 2010/02/09> + 26.640|date: 2010/02/10> + 26.450|date: 2010/02/11> + 25.810|date: 2010/02/12> + 26.310|date: 2010/02/16> + 26.540|date: 2010/02/17> + 26.400|date: 2010/02/18> + 26.210|date: 2010/02/19> + 26.135|date: 2010/02/22> + 26.230|date: 2010/02/23> + 25.790|date: 2010/02/24> + 25.540|date: 2010/02/25> + 25.920|date: 2010/02/26> + 26.180|date: 2010/03/01> + 26.440|date: 2010/03/02> + 27.350|date: 2010/03/03> + 28.210|date: 2010/03/04> + 28.920|date: 2010/03/05> + 29.090|date: 2010/03/08> + 29.265|date: 2010/03/09> + 29.150|date: 2010/03/10> + 28.810|date: 2010/03/11> + 29.270|date: 2010/03/12> + 29.680|date: 2010/03/15> + 29.620|date: 2010/03/16> + 30.570|date: 2010/03/17> + 30.540|date: 2010/03/18> + 30.030|date: 2010/03/19> + 29.490|date: 2010/03/22> + 30.060|date: 2010/03/23> + 29.990|date: 2010/03/24> + 30.400|date: 2010/03/25> + 30.000|date: 2010/03/26> + 29.650|date: 2010/03/29> + 29.470|date: 2010/03/30> + 29.170|date: 2010/03/31> + 30.660|date: 2010/04/01> + 31.590|date: 2010/04/05> + 31.949|date: 2010/04/06> + 31.790|date: 2010/04/07> + 31.080|date: 2010/04/08> + 31.280|date: 2010/04/09> + 31.670|date: 2010/04/12> + 32.130|date: 2010/04/13> + 33.460|date: 2010/04/14> + 33.400|date: 2010/04/15> + 33.370|date: 2010/04/16> + 32.470|date: 2010/04/19> + 32.390|date: 2010/04/20> + 32.520|date: 2010/04/21> + 32.220|date: 2010/04/22> + 32.425|date: 2010/04/23> + 32.700|date: 2010/04/26> + 31.530|date: 2010/04/27> + 30.820|date: 2010/04/28> + 32.490|date: 2010/04/29> + 33.070|date: 2010/04/30> + 32.350|date: 2010/05/03> + 31.760|date: 2010/05/04> + 31.120|date: 2010/05/05> + 30.810|date: 2010/05/06> + 29.220|date: 2010/05/07> + 29.980|date: 2010/05/10> + 34.479|date: 2010/05/11> + 34.250|date: 2010/05/12> + 34.830|date: 2010/05/13> + 34.770|date: 2010/05/14> + 34.430|date: 2010/05/17> + 33.690|date: 2010/05/18> + 32.060|date: 2010/05/19> + 30.540|date: 2010/05/20> + 30.470|date: 2010/05/21> + 31.110|date: 2010/05/24> + 29.430|date: 2010/05/25> + 30.180|date: 2010/05/26> + 30.590|date: 2010/05/27> + 30.620|date: 2010/05/28> + 30.120|date: 2010/06/01> + 31.370|date: 2010/06/02> + 31.590|date: 2010/06/03> + 31.010|date: 2010/06/04> + 31.170|date: 2010/06/07> + 30.770|date: 2010/06/08> + 31.160|date: 2010/06/09> + 31.550|date: 2010/06/10> + 32.470|date: 2010/06/11> + 33.130|date: 2010/06/14> + 32.710|date: 2010/06/15> + 32.720|date: 2010/06/16> + 32.570|date: 2010/06/17> + 32.400|date: 2010/06/18> + 33.500|date: 2010/06/21> + 32.800|date: 2010/06/22> + 31.690|date: 2010/06/23> + 31.430|date: 2010/06/24> + 30.910|date: 2010/06/25> + 31.300|date: 2010/06/28> + 30.500|date: 2010/06/29> + 29.140|date: 2010/06/30> + 28.510|date: 2010/07/01> + 28.180|date: 2010/07/02> + 28.250|date: 2010/07/06> + 28.660|date: 2010/07/07> + 29.120|date: 2010/07/08> + 29.650|date: 2010/07/09> + 29.430|date: 2010/07/12> + 30.200|date: 2010/07/13> + 29.840|date: 2010/07/14> + 29.830|date: 2010/07/15> + 29.060|date: 2010/07/16> + 28.240|date: 2010/07/19> + 27.640|date: 2010/07/20> + 28.290|date: 2010/07/21> + 29.070|date: 2010/07/22> + 29.340|date: 2010/07/23> + 30.180|date: 2010/07/26> + 30.300|date: 2010/07/27> + 29.420|date: 2010/07/28> + 29.700|date: 2010/07/29> + 29.080|date: 2010/07/30> + 29.500|date: 2010/08/02> + 29.400|date: 2010/08/03> + 29.510|date: 2010/08/04> + 29.480|date: 2010/08/05> + 29.430|date: 2010/08/06> + 29.710|date: 2010/08/09> + 29.350|date: 2010/08/10> + 28.695|date: 2010/08/11> + 28.475|date: 2010/08/12> + 28.410|date: 2010/08/13> + 28.210|date: 2010/08/16> + 28.470|date: 2010/08/17> + 28.110|date: 2010/08/19> + 27.410|date: 2010/08/20> low |ticker: LM> => 28.330|date: 2009/08/21> + 28.030|date: 2009/08/24> + 28.200|date: 2009/08/25> + 28.410|date: 2009/08/26> + 28.450|date: 2009/08/27> + 28.510|date: 2009/08/28> + 28.250|date: 2009/08/31> + 26.700|date: 2009/09/01> + 26.280|date: 2009/09/02> + 26.900|date: 2009/09/03> + 27.070|date: 2009/09/04> + 27.200|date: 2009/09/09> + 27.970|date: 2009/09/10> + 28.420|date: 2009/09/11> + 28.300|date: 2009/09/14> + 29.990|date: 2009/09/15> + 31.150|date: 2009/09/16> + 32.115|date: 2009/09/17> + 32.310|date: 2009/09/18> + 31.670|date: 2009/09/21> + 31.350|date: 2009/09/22> + 31.000|date: 2009/09/23> + 29.500|date: 2009/09/24> + 27.760|date: 2009/09/25> + 28.890|date: 2009/09/28> + 30.620|date: 2009/09/29> + 30.290|date: 2009/09/30> + 28.920|date: 2009/10/01> + 28.390|date: 2009/10/02> + 28.830|date: 2009/10/05> + 30.330|date: 2009/10/06> + 30.390|date: 2009/10/07> + 31.250|date: 2009/10/08> + 31.350|date: 2009/10/09> + 31.010|date: 2009/10/12> + 30.500|date: 2009/10/13> + 31.370|date: 2009/10/14> + 32.630|date: 2009/10/15> + 32.360|date: 2009/10/16> + 31.930|date: 2009/10/19> + 31.910|date: 2009/10/20> + 31.620|date: 2009/10/21> + 30.020|date: 2009/10/22> + 31.250|date: 2009/10/23> + 31.680|date: 2009/10/26> + 30.290|date: 2009/10/27> + 29.430|date: 2009/10/28> + 29.220|date: 2009/11/05> + 29.500|date: 2009/11/06> + 30.530|date: 2009/11/09> + 31.090|date: 2009/11/10> + 31.130|date: 2009/11/11> + 31.010|date: 2009/11/12> + 30.580|date: 2009/11/13> + 31.040|date: 2009/11/16> + 31.060|date: 2009/11/17> + 30.110|date: 2009/11/18> + 29.300|date: 2009/11/19> + 29.050|date: 2009/11/20> + 28.860|date: 2009/11/23> + 28.530|date: 2009/11/24> + 29.020|date: 2009/11/25> + 27.430|date: 2009/11/27> + 27.820|date: 2009/11/30> + 28.030|date: 2009/12/01> + 28.310|date: 2009/12/02> + 28.610|date: 2009/12/03> + 28.470|date: 2009/12/04> + 28.680|date: 2009/12/07> + 28.520|date: 2009/12/08> + 27.890|date: 2009/12/09> + 26.990|date: 2009/12/10> + 27.240|date: 2009/12/11> + 27.550|date: 2009/12/14> + 27.660|date: 2009/12/15> + 28.000|date: 2009/12/16> + 27.925|date: 2009/12/17> + 28.220|date: 2009/12/18> + 28.860|date: 2009/12/21> + 29.400|date: 2009/12/22> + 29.750|date: 2009/12/23> + 29.931|date: 2009/12/24> + 30.080|date: 2009/12/28> + 30.120|date: 2009/12/29> + 30.040|date: 2009/12/30> + 30.040|date: 2009/12/31> + 30.120|date: 2010/01/04> + 29.750|date: 2010/01/05> + 29.920|date: 2010/01/06> + 30.330|date: 2010/01/07> + 30.320|date: 2010/01/08> + 30.790|date: 2010/01/11> + 30.720|date: 2010/01/12> + 30.580|date: 2010/01/13> + 30.370|date: 2010/01/14> + 30.000|date: 2010/01/15> + 30.340|date: 2010/01/19> + 30.220|date: 2010/01/20> + 28.300|date: 2010/01/21> + 26.710|date: 2010/01/22> + 27.120|date: 2010/01/25> + 27.130|date: 2010/01/26> + 26.310|date: 2010/01/27> + 26.060|date: 2010/01/28> + 25.630|date: 2010/01/29> + 25.800|date: 2010/02/01> + 26.240|date: 2010/02/02> + 26.110|date: 2010/02/03> + 24.510|date: 2010/02/04> + 24.000|date: 2010/02/05> + 24.420|date: 2010/02/08> + 24.500|date: 2010/02/09> + 25.080|date: 2010/02/10> + 25.710|date: 2010/02/11> + 25.120|date: 2010/02/12> + 25.765|date: 2010/02/16> + 26.170|date: 2010/02/17> + 25.870|date: 2010/02/18> + 25.840|date: 2010/02/19> + 25.785|date: 2010/02/22> + 25.520|date: 2010/02/23> + 25.520|date: 2010/02/24> + 24.930|date: 2010/02/25> + 25.370|date: 2010/02/26> + 25.760|date: 2010/03/01> + 26.050|date: 2010/03/02> + 26.330|date: 2010/03/03> + 26.910|date: 2010/03/04> + 27.920|date: 2010/03/05> + 28.630|date: 2010/03/08> + 28.430|date: 2010/03/09> + 28.590|date: 2010/03/10> + 28.430|date: 2010/03/11> + 28.710|date: 2010/03/12> + 28.710|date: 2010/03/15> + 29.050|date: 2010/03/16> + 29.630|date: 2010/03/17> + 29.720|date: 2010/03/18> + 29.340|date: 2010/03/19> + 29.033|date: 2010/03/22> + 29.165|date: 2010/03/23> + 29.670|date: 2010/03/24> + 29.652|date: 2010/03/25> + 29.150|date: 2010/03/26> + 29.060|date: 2010/03/29> + 29.010|date: 2010/03/30> + 28.640|date: 2010/03/31> + 29.430|date: 2010/04/01> + 30.540|date: 2010/04/05> + 31.360|date: 2010/04/06> + 30.910|date: 2010/04/07> + 30.660|date: 2010/04/08> + 30.765|date: 2010/04/09> + 31.130|date: 2010/04/12> + 30.760|date: 2010/04/13> + 32.100|date: 2010/04/14> + 33.020|date: 2010/04/15> + 31.940|date: 2010/04/16> + 31.460|date: 2010/04/19> + 31.900|date: 2010/04/20> + 31.650|date: 2010/04/21> + 31.330|date: 2010/04/22> + 31.830|date: 2010/04/23> + 31.420|date: 2010/04/26> + 29.760|date: 2010/04/27> + 30.070|date: 2010/04/28> + 30.580|date: 2010/04/29> + 31.590|date: 2010/04/30> + 31.470|date: 2010/05/03> + 30.450|date: 2010/05/04> + 29.670|date: 2010/05/05> + 27.360|date: 2010/05/06> + 27.479|date: 2010/05/07> + 28.680|date: 2010/05/10> + 31.740|date: 2010/05/11> + 32.860|date: 2010/05/12> + 33.710|date: 2010/05/13> + 33.120|date: 2010/05/14> + 32.060|date: 2010/05/17> + 31.285|date: 2010/05/18> + 30.470|date: 2010/05/19> + 29.520|date: 2010/05/20> + 28.550|date: 2010/05/21> + 29.530|date: 2010/05/24> + 27.690|date: 2010/05/25> + 29.140|date: 2010/05/26> + 29.760|date: 2010/05/27> + 29.600|date: 2010/05/28> + 29.250|date: 2010/06/01> + 29.570|date: 2010/06/02> + 30.410|date: 2010/06/03> + 29.810|date: 2010/06/04> + 29.910|date: 2010/06/07> + 29.510|date: 2010/06/08> + 29.890|date: 2010/06/09> + 30.470|date: 2010/06/10> + 30.830|date: 2010/06/11> + 32.235|date: 2010/06/14> + 31.820|date: 2010/06/15> + 32.000|date: 2010/06/16> + 31.730|date: 2010/06/17> + 31.911|date: 2010/06/18> + 32.340|date: 2010/06/21> + 31.230|date: 2010/06/22> + 30.630|date: 2010/06/23> + 30.070|date: 2010/06/24> + 29.900|date: 2010/06/25> + 30.610|date: 2010/06/28> + 28.510|date: 2010/06/29> + 27.990|date: 2010/06/30> + 26.890|date: 2010/07/01> + 27.090|date: 2010/07/02> + 27.070|date: 2010/07/06> + 27.560|date: 2010/07/07> + 28.340|date: 2010/07/08> + 28.750|date: 2010/07/09> + 28.880|date: 2010/07/12> + 29.490|date: 2010/07/13> + 29.310|date: 2010/07/14> + 28.700|date: 2010/07/15> + 27.990|date: 2010/07/16> + 27.270|date: 2010/07/19> + 26.815|date: 2010/07/20> + 27.490|date: 2010/07/21> + 28.070|date: 2010/07/22> + 28.210|date: 2010/07/23> + 28.960|date: 2010/07/26> + 28.850|date: 2010/07/27> + 28.770|date: 2010/07/28> + 28.750|date: 2010/07/29> + 28.270|date: 2010/07/30> + 28.990|date: 2010/08/02> + 29.060|date: 2010/08/03> + 28.930|date: 2010/08/04> + 28.950|date: 2010/08/05> + 28.700|date: 2010/08/06> + 29.330|date: 2010/08/09> + 28.700|date: 2010/08/10> + 28.075|date: 2010/08/11> + 27.910|date: 2010/08/12> + 27.580|date: 2010/08/13> + 27.500|date: 2010/08/16> + 28.020|date: 2010/08/17> + 27.420|date: 2010/08/19> + 26.780|date: 2010/08/20> close |ticker: LM> => 28.630|date: 2009/08/21> + 28.180|date: 2009/08/24> + 28.770|date: 2009/08/25> + 28.920|date: 2009/08/26> + 29.080|date: 2009/08/27> + 28.920|date: 2009/08/28> + 28.760|date: 2009/08/31> + 26.780|date: 2009/09/01> + 26.720|date: 2009/09/02> + 27.440|date: 2009/09/03> + 27.480|date: 2009/09/04> + 28.510|date: 2009/09/09> + 29.190|date: 2009/09/10> + 28.730|date: 2009/09/11> + 30.210|date: 2009/09/14> + 31.350|date: 2009/09/15> + 32.460|date: 2009/09/16> + 32.400|date: 2009/09/17> + 32.600|date: 2009/09/18> + 31.690|date: 2009/09/21> + 31.490|date: 2009/09/22> + 31.010|date: 2009/09/23> + 29.730|date: 2009/09/24> + 28.880|date: 2009/09/25> + 30.550|date: 2009/09/28> + 31.430|date: 2009/09/29> + 31.030|date: 2009/09/30> + 28.990|date: 2009/10/01> + 28.790|date: 2009/10/02> + 30.280|date: 2009/10/05> + 30.830|date: 2009/10/06> + 30.900|date: 2009/10/07> + 31.640|date: 2009/10/08> + 31.710|date: 2009/10/09> + 31.170|date: 2009/10/12> + 30.520|date: 2009/10/13> + 33.450|date: 2009/10/14> + 33.700|date: 2009/10/15> + 32.690|date: 2009/10/16> + 32.630|date: 2009/10/19> + 32.150|date: 2009/10/20> + 31.710|date: 2009/10/21> + 30.710|date: 2009/10/22> + 31.900|date: 2009/10/23> + 31.720|date: 2009/10/26> + 30.370|date: 2009/10/27> + 29.500|date: 2009/10/28> + 30.110|date: 2009/11/05> + 30.200|date: 2009/11/06> + 31.600|date: 2009/11/09> + 31.570|date: 2009/11/10> + 31.260|date: 2009/11/11> + 31.610|date: 2009/11/12> + 30.770|date: 2009/11/13> + 31.410|date: 2009/11/16> + 31.300|date: 2009/11/17> + 30.200|date: 2009/11/18> + 29.450|date: 2009/11/19> + 29.530|date: 2009/11/20> + 29.120|date: 2009/11/23> + 29.080|date: 2009/11/24> + 29.150|date: 2009/11/25> + 28.100|date: 2009/11/27> + 28.290|date: 2009/11/30> + 28.530|date: 2009/12/01> + 28.890|date: 2009/12/02> + 28.710|date: 2009/12/03> + 28.990|date: 2009/12/04> + 29.020|date: 2009/12/07> + 28.790|date: 2009/12/08> + 27.890|date: 2009/12/09> + 27.110|date: 2009/12/10> + 27.550|date: 2009/12/11> + 27.990|date: 2009/12/14> + 28.120|date: 2009/12/15> + 28.610|date: 2009/12/16> + 28.600|date: 2009/12/17> + 28.820|date: 2009/12/18> + 29.460|date: 2009/12/21> + 29.720|date: 2009/12/22> + 29.940|date: 2009/12/23> + 30.390|date: 2009/12/24> + 30.110|date: 2009/12/28> + 30.320|date: 2009/12/29> + 30.100|date: 2009/12/30> + 30.160|date: 2009/12/31> + 30.250|date: 2010/01/04> + 30.160|date: 2010/01/05> + 30.800|date: 2010/01/06> + 30.520|date: 2010/01/07> + 30.770|date: 2010/01/08> + 31.550|date: 2010/01/11> + 30.780|date: 2010/01/12> + 30.930|date: 2010/01/13> + 30.500|date: 2010/01/14> + 30.460|date: 2010/01/15> + 30.790|date: 2010/01/19> + 31.430|date: 2010/01/20> + 28.320|date: 2010/01/21> + 26.990|date: 2010/01/22> + 27.520|date: 2010/01/25> + 27.430|date: 2010/01/26> + 27.000|date: 2010/01/27> + 26.530|date: 2010/01/28> + 25.780|date: 2010/01/29> + 26.280|date: 2010/02/01> + 26.460|date: 2010/02/02> + 26.200|date: 2010/02/03> + 24.540|date: 2010/02/04> + 24.870|date: 2010/02/05> + 24.560|date: 2010/02/08> + 25.080|date: 2010/02/09> + 26.450|date: 2010/02/10> + 25.840|date: 2010/02/11> + 25.760|date: 2010/02/12> + 26.300|date: 2010/02/16> + 26.520|date: 2010/02/17> + 26.180|date: 2010/02/18> + 26.090|date: 2010/02/19> + 26.000|date: 2010/02/22> + 25.570|date: 2010/02/23> + 25.720|date: 2010/02/24> + 25.370|date: 2010/02/25> + 25.850|date: 2010/02/26> + 26.090|date: 2010/03/01> + 26.400|date: 2010/03/02> + 27.010|date: 2010/03/03> + 28.050|date: 2010/03/04> + 28.860|date: 2010/03/05> + 28.870|date: 2010/03/08> + 28.970|date: 2010/03/09> + 28.810|date: 2010/03/10> + 28.800|date: 2010/03/11> + 28.920|date: 2010/03/12> + 29.120|date: 2010/03/15> + 29.500|date: 2010/03/16> + 30.370|date: 2010/03/17> + 29.740|date: 2010/03/18> + 29.400|date: 2010/03/19> + 29.250|date: 2010/03/22> + 29.850|date: 2010/03/23> + 29.760|date: 2010/03/24> + 29.700|date: 2010/03/25> + 29.500|date: 2010/03/26> + 29.300|date: 2010/03/29> + 29.200|date: 2010/03/30> + 28.670|date: 2010/03/31> + 30.660|date: 2010/04/01> + 31.550|date: 2010/04/05> + 31.800|date: 2010/04/06> + 31.250|date: 2010/04/07> + 30.920|date: 2010/04/08> + 31.130|date: 2010/04/09> + 31.320|date: 2010/04/12> + 31.950|date: 2010/04/13> + 33.440|date: 2010/04/14> + 33.270|date: 2010/04/15> + 32.290|date: 2010/04/16> + 32.070|date: 2010/04/19> + 32.390|date: 2010/04/20> + 32.160|date: 2010/04/21> + 32.080|date: 2010/04/22> + 32.370|date: 2010/04/23> + 31.530|date: 2010/04/26> + 29.820|date: 2010/04/27> + 30.460|date: 2010/04/28> + 32.320|date: 2010/04/29> + 31.690|date: 2010/04/30> + 32.330|date: 2010/05/03> + 30.840|date: 2010/05/04> + 30.370|date: 2010/05/05> + 28.980|date: 2010/05/06> + 27.780|date: 2010/05/07> + 29.950|date: 2010/05/10> + 33.380|date: 2010/05/11> + 34.180|date: 2010/05/12> + 34.260|date: 2010/05/13> + 33.570|date: 2010/05/14> + 33.010|date: 2010/05/17> + 31.600|date: 2010/05/18> + 31.100|date: 2010/05/19> + 29.530|date: 2010/05/20> + 30.140|date: 2010/05/21> + 29.580|date: 2010/05/24> + 29.380|date: 2010/05/25> + 29.330|date: 2010/05/26> + 30.570|date: 2010/05/27> + 29.720|date: 2010/05/28> + 29.420|date: 2010/06/01> + 31.330|date: 2010/06/02> + 31.200|date: 2010/06/03> + 29.980|date: 2010/06/04> + 30.090|date: 2010/06/07> + 30.470|date: 2010/06/08> + 30.030|date: 2010/06/09> + 31.500|date: 2010/06/10> + 32.370|date: 2010/06/11> + 32.280|date: 2010/06/14> + 32.640|date: 2010/06/15> + 32.470|date: 2010/06/16> + 32.190|date: 2010/06/17> + 32.000|date: 2010/06/18> + 32.510|date: 2010/06/21> + 31.280|date: 2010/06/22> + 31.450|date: 2010/06/23> + 30.160|date: 2010/06/24> + 30.700|date: 2010/06/25> + 31.050|date: 2010/06/28> + 28.720|date: 2010/06/29> + 28.030|date: 2010/06/30> + 27.830|date: 2010/07/01> + 27.440|date: 2010/07/02> + 27.410|date: 2010/07/06> + 28.540|date: 2010/07/07> + 28.960|date: 2010/07/08> + 29.520|date: 2010/07/09> + 29.280|date: 2010/07/12> + 30.070|date: 2010/07/13> + 29.680|date: 2010/07/14> + 29.300|date: 2010/07/15> + 28.120|date: 2010/07/16> + 27.760|date: 2010/07/19> + 27.560|date: 2010/07/20> + 27.630|date: 2010/07/21> + 28.570|date: 2010/07/22> + 29.090|date: 2010/07/23> + 30.080|date: 2010/07/26> + 29.070|date: 2010/07/27> + 28.920|date: 2010/07/28> + 28.950|date: 2010/07/29> + 28.890|date: 2010/07/30> + 29.400|date: 2010/08/02> + 29.150|date: 2010/08/03> + 29.420|date: 2010/08/04> + 29.430|date: 2010/08/05> + 29.270|date: 2010/08/06> + 29.580|date: 2010/08/09> + 29.020|date: 2010/08/10> + 28.460|date: 2010/08/11> + 28.270|date: 2010/08/12> + 27.780|date: 2010/08/13> + 27.990|date: 2010/08/16> + 28.160|date: 2010/08/17> + 27.440|date: 2010/08/19> + 27.220|date: 2010/08/20> volume |ticker: LM> => 21171.000|date: 2009/08/21> + 12272.000|date: 2009/08/24> + 16306.000|date: 2009/08/25> + 16259.000|date: 2009/08/26> + 12998.000|date: 2009/08/27> + 13656.000|date: 2009/08/28> + 19245.000|date: 2009/08/31> + 29764.000|date: 2009/09/01> + 24648.000|date: 2009/09/02> + 17268.000|date: 2009/09/03> + 8159.000|date: 2009/09/04> + 19917.000|date: 2009/09/09> + 22110.000|date: 2009/09/10> + 16448.000|date: 2009/09/11> + 27404.000|date: 2009/09/14> + 37770.000|date: 2009/09/15> + 43658.000|date: 2009/09/16> + 25295.000|date: 2009/09/17> + 21972.000|date: 2009/09/18> + 17537.000|date: 2009/09/21> + 35487.000|date: 2009/09/22> + 19255.000|date: 2009/09/23> + 26278.000|date: 2009/09/24> + 38923.000|date: 2009/09/25> + 20449.000|date: 2009/09/28> + 32497.000|date: 2009/09/29> + 46424.000|date: 2009/09/30> + 36089.000|date: 2009/10/01> + 17280.000|date: 2009/10/02> + 19800.000|date: 2009/10/05> + 17096.000|date: 2009/10/06> + 14481.000|date: 2009/10/07> + 18175.000|date: 2009/10/08> + 14530.000|date: 2009/10/09> + 15938.000|date: 2009/10/12> + 15525.000|date: 2009/10/13> + 38918.000|date: 2009/10/14> + 21294.000|date: 2009/10/15> + 21350.000|date: 2009/10/16> + 20772.000|date: 2009/10/19> + 17254.000|date: 2009/10/20> + 28758.000|date: 2009/10/21> + 47958.000|date: 2009/10/22> + 39621.000|date: 2009/10/23> + 46767.000|date: 2009/10/26> + 28956.000|date: 2009/10/27> + 23271.000|date: 2009/10/28> + 26847.000|date: 2009/11/05> + 16956.000|date: 2009/11/06> + 22461.000|date: 2009/11/09> + 13198.000|date: 2009/11/10> + 21971.000|date: 2009/11/11> + 28144.000|date: 2009/11/12> + 23484.000|date: 2009/11/13> + 16704.000|date: 2009/11/16> + 10841.000|date: 2009/11/17> + 19531.000|date: 2009/11/18> + 21029.000|date: 2009/11/19> + 18805.000|date: 2009/11/20> + 22919.000|date: 2009/11/23> + 20821.000|date: 2009/11/24> + 12893.000|date: 2009/11/25> + 9354.000|date: 2009/11/27> + 25060.000|date: 2009/11/30> + 27174.000|date: 2009/12/01> + 22909.000|date: 2009/12/02> + 20360.000|date: 2009/12/03> + 25903.000|date: 2009/12/04> + 23827.000|date: 2009/12/07> + 11489.000|date: 2009/12/08> + 26990.000|date: 2009/12/09> + 41454.000|date: 2009/12/10> + 32205.000|date: 2009/12/11> + 16687.000|date: 2009/12/14> + 23476.000|date: 2009/12/15> + 29919.000|date: 2009/12/16> + 25570.000|date: 2009/12/17> + 21947.000|date: 2009/12/18> + 13107.000|date: 2009/12/21> + 30133.000|date: 2009/12/22> + 12927.000|date: 2009/12/23> + 4522.000|date: 2009/12/24> + 12221.000|date: 2009/12/28> + 16494.000|date: 2009/12/29> + 12774.000|date: 2009/12/30> + 22079.000|date: 2009/12/31> + 26548.000|date: 2010/01/04> + 21047.000|date: 2010/01/05> + 18936.000|date: 2010/01/06> + 20768.000|date: 2010/01/07> + 17924.000|date: 2010/01/08> + 28832.000|date: 2010/01/11> + 27766.000|date: 2010/01/12> + 17823.000|date: 2010/01/13> + 20926.000|date: 2010/01/14> + 18377.000|date: 2010/01/15> + 16472.000|date: 2010/01/19> + 35023.000|date: 2010/01/20> + 88740.000|date: 2010/01/21> + 63871.000|date: 2010/01/22> + 27936.000|date: 2010/01/25> + 27337.000|date: 2010/01/26> + 41768.000|date: 2010/01/27> + 27691.000|date: 2010/01/28> + 29356.000|date: 2010/01/29> + 19347.000|date: 2010/02/01> + 18816.000|date: 2010/02/02> + 14952.000|date: 2010/02/03> + 39178.000|date: 2010/02/04> + 29719.000|date: 2010/02/05> + 27535.000|date: 2010/02/08> + 22681.000|date: 2010/02/09> + 46329.000|date: 2010/02/10> + 31156.000|date: 2010/02/11> + 19642.000|date: 2010/02/12> + 19841.000|date: 2010/02/16> + 19855.000|date: 2010/02/17> + 19864.000|date: 2010/02/18> + 25007.000|date: 2010/02/19> + 16999.000|date: 2010/02/22> + 22653.000|date: 2010/02/23> + 27540.000|date: 2010/02/24> + 23834.000|date: 2010/02/25> + 23544.000|date: 2010/02/26> + 12832.000|date: 2010/03/01> + 17413.000|date: 2010/03/02> + 32307.000|date: 2010/03/03> + 48042.000|date: 2010/03/04> + 28569.000|date: 2010/03/05> + 13489.000|date: 2010/03/08> + 17482.000|date: 2010/03/09> + 22290.000|date: 2010/03/10> + 15033.000|date: 2010/03/11> + 19439.000|date: 2010/03/12> + 25781.000|date: 2010/03/15> + 13608.000|date: 2010/03/16> + 28496.000|date: 2010/03/17> + 20644.000|date: 2010/03/18> + 21013.000|date: 2010/03/19> + 15849.000|date: 2010/03/22> + 23553.000|date: 2010/03/23> + 16919.000|date: 2010/03/24> + 12220.000|date: 2010/03/25> + 11912.000|date: 2010/03/26> + 14223.000|date: 2010/03/29> + 8863.000|date: 2010/03/30> + 22040.000|date: 2010/03/31> + 58890.000|date: 2010/04/01> + 29923.000|date: 2010/04/05> + 23436.000|date: 2010/04/06> + 27236.000|date: 2010/04/07> + 16404.000|date: 2010/04/08> + 10528.000|date: 2010/04/09> + 14512.000|date: 2010/04/12> + 27267.000|date: 2010/04/13> + 32270.000|date: 2010/04/14> + 20724.000|date: 2010/04/15> + 33886.000|date: 2010/04/16> + 19498.000|date: 2010/04/19> + 13837.000|date: 2010/04/20> + 10826.000|date: 2010/04/21> + 15308.000|date: 2010/04/22> + 13032.000|date: 2010/04/23> + 22006.000|date: 2010/04/26> + 33236.000|date: 2010/04/27> + 19597.000|date: 2010/04/28> + 28658.000|date: 2010/04/29> + 36045.000|date: 2010/04/30> + 18362.000|date: 2010/05/03> + 25193.000|date: 2010/05/04> + 18880.000|date: 2010/05/05> + 32344.000|date: 2010/05/06> + 39550.000|date: 2010/05/07> + 27951.000|date: 2010/05/10> + 85189.000|date: 2010/05/11> + 36494.000|date: 2010/05/12> + 36449.000|date: 2010/05/13> + 36316.000|date: 2010/05/14> + 46453.000|date: 2010/05/17> + 32486.000|date: 2010/05/18> + 33728.000|date: 2010/05/19> + 28745.000|date: 2010/05/20> + 51477.000|date: 2010/05/21> + 50044.000|date: 2010/05/24> + 53961.000|date: 2010/05/25> + 33556.000|date: 2010/05/26> + 35449.000|date: 2010/05/27> + 31174.000|date: 2010/05/28> + 33121.000|date: 2010/06/01> + 46097.000|date: 2010/06/02> + 43006.000|date: 2010/06/03> + 57645.000|date: 2010/06/04> + 43978.000|date: 2010/06/07> + 45940.000|date: 2010/06/08> + 25240.000|date: 2010/06/09> + 30053.000|date: 2010/06/10> + 25911.000|date: 2010/06/11> + 30192.000|date: 2010/06/14> + 23942.000|date: 2010/06/15> + 17802.000|date: 2010/06/16> + 29265.000|date: 2010/06/17> + 21098.000|date: 2010/06/18> + 25557.000|date: 2010/06/21> + 27198.000|date: 2010/06/22> + 24949.000|date: 2010/06/23> + 21693.000|date: 2010/06/24> + 23258.000|date: 2010/06/25> + 17698.000|date: 2010/06/28> + 40000.000|date: 2010/06/29> + 29421.000|date: 2010/06/30> + 40311.000|date: 2010/07/01> + 23101.000|date: 2010/07/02> + 21924.000|date: 2010/07/06> + 31850.000|date: 2010/07/07> + 34572.000|date: 2010/07/08> + 21629.000|date: 2010/07/09> + 16044.000|date: 2010/07/12> + 23486.000|date: 2010/07/13> + 20314.000|date: 2010/07/14> + 24849.000|date: 2010/07/15> + 49598.000|date: 2010/07/16> + 49145.000|date: 2010/07/19> + 72652.000|date: 2010/07/20> + 44365.000|date: 2010/07/21> + 41970.000|date: 2010/07/22> + 35439.000|date: 2010/07/23> + 36361.000|date: 2010/07/26> + 55626.000|date: 2010/07/27> + 28321.000|date: 2010/07/28> + 25427.000|date: 2010/07/29> + 18677.000|date: 2010/07/30> + 20482.000|date: 2010/08/02> + 18566.000|date: 2010/08/03> + 20028.000|date: 2010/08/04> + 13742.000|date: 2010/08/05> + 21366.000|date: 2010/08/06> + 15927.000|date: 2010/08/09> + 26289.000|date: 2010/08/10> + 41484.000|date: 2010/08/11> + 31751.000|date: 2010/08/12> + 23927.000|date: 2010/08/13> + 22320.000|date: 2010/08/16> + 19946.000|date: 2010/08/17> + 23618.000|date: 2010/08/19> + 20868.000|date: 2010/08/20> open |ticker: LMT> => 75.190|date: 2009/08/21> + 75.270|date: 2009/08/24> + 75.250|date: 2009/08/25> + 74.280|date: 2009/08/26> + 74.970|date: 2009/08/27> + 75.740|date: 2009/08/28> + 74.900|date: 2009/08/31> + 76.000|date: 2009/09/01> + 75.340|date: 2009/09/02> + 74.970|date: 2009/09/03> + 74.910|date: 2009/09/04> + 73.860|date: 2009/09/09> + 73.260|date: 2009/09/10> + 73.810|date: 2009/09/11> + 74.910|date: 2009/09/14> + 75.660|date: 2009/09/15> + 76.050|date: 2009/09/16> + 76.140|date: 2009/09/17> + 79.890|date: 2009/09/18> + 79.500|date: 2009/09/21> + 79.820|date: 2009/09/22> + 79.890|date: 2009/09/23> + 78.730|date: 2009/09/24> + 77.660|date: 2009/09/25> + 78.270|date: 2009/09/28> + 78.670|date: 2009/09/29> + 79.210|date: 2009/09/30> + 77.950|date: 2009/10/01> + 76.460|date: 2009/10/02> + 75.500|date: 2009/10/05> + 75.360|date: 2009/10/06> + 76.010|date: 2009/10/07> + 74.410|date: 2009/10/08> + 73.200|date: 2009/10/09> + 75.300|date: 2009/10/12> + 74.790|date: 2009/10/13> + 74.570|date: 2009/10/14> + 74.870|date: 2009/10/15> + 74.450|date: 2009/10/16> + 75.640|date: 2009/10/19> + 72.720|date: 2009/10/20> + 71.340|date: 2009/10/21> + 70.150|date: 2009/10/22> + 71.660|date: 2009/10/23> + 72.530|date: 2009/10/26> + 71.320|date: 2009/10/27> + 70.030|date: 2009/10/28> + 70.820|date: 2009/11/05> + 72.190|date: 2009/11/06> + 74.100|date: 2009/11/09> + 75.400|date: 2009/11/10> + 75.040|date: 2009/11/11> + 75.000|date: 2009/11/12> + 74.160|date: 2009/11/13> + 76.360|date: 2009/11/16> + 76.860|date: 2009/11/17> + 76.410|date: 2009/11/18> + 75.190|date: 2009/11/19> + 74.920|date: 2009/11/20> + 76.620|date: 2009/11/23> + 77.300|date: 2009/11/24> + 77.410|date: 2009/11/25> + 76.600|date: 2009/11/27> + 76.980|date: 2009/11/30> + 77.730|date: 2009/12/01> + 78.540|date: 2009/12/02> + 78.030|date: 2009/12/03> + 78.470|date: 2009/12/04> + 78.430|date: 2009/12/07> + 78.210|date: 2009/12/08> + 76.880|date: 2009/12/09> + 75.520|date: 2009/12/10> + 76.490|date: 2009/12/11> + 77.050|date: 2009/12/14> + 77.500|date: 2009/12/15> + 78.200|date: 2009/12/16> + 77.130|date: 2009/12/17> + 76.390|date: 2009/12/18> + 76.560|date: 2009/12/21> + 76.070|date: 2009/12/22> + 75.930|date: 2009/12/23> + 75.610|date: 2009/12/24> + 75.120|date: 2009/12/28> + 76.000|date: 2009/12/29> + 76.290|date: 2009/12/30> + 76.300|date: 2009/12/31> + 75.870|date: 2010/01/04> + 76.620|date: 2010/01/05> + 76.100|date: 2010/01/06> + 76.170|date: 2010/01/07> + 74.350|date: 2010/01/08> + 75.760|date: 2010/01/11> + 75.750|date: 2010/01/12> + 76.160|date: 2010/01/13> + 76.790|date: 2010/01/14> + 76.960|date: 2010/01/15> + 76.800|date: 2010/01/19> + 77.810|date: 2010/01/20> + 78.050|date: 2010/01/21> + 76.750|date: 2010/01/22> + 76.250|date: 2010/01/25> + 76.420|date: 2010/01/26> + 76.690|date: 2010/01/27> + 78.430|date: 2010/01/28> + 76.160|date: 2010/01/29> + 75.340|date: 2010/02/01> + 75.000|date: 2010/02/02> + 75.940|date: 2010/02/03> + 76.250|date: 2010/02/04> + 75.850|date: 2010/02/05> + 75.680|date: 2010/02/08> + 75.170|date: 2010/02/09> + 75.350|date: 2010/02/10> + 74.900|date: 2010/02/11> + 75.730|date: 2010/02/12> + 75.920|date: 2010/02/16> + 76.150|date: 2010/02/17> + 76.390|date: 2010/02/18> + 77.190|date: 2010/02/19> + 77.190|date: 2010/02/22> + 76.840|date: 2010/02/23> + 77.170|date: 2010/02/24> + 76.000|date: 2010/02/25> + 76.890|date: 2010/02/26> + 77.750|date: 2010/03/01> + 79.220|date: 2010/03/02> + 79.730|date: 2010/03/03> + 79.070|date: 2010/03/04> + 79.510|date: 2010/03/05> + 81.190|date: 2010/03/08> + 81.010|date: 2010/03/09> + 82.490|date: 2010/03/10> + 82.200|date: 2010/03/11> + 83.090|date: 2010/03/12> + 83.140|date: 2010/03/15> + 84.300|date: 2010/03/16> + 84.770|date: 2010/03/17> + 84.740|date: 2010/03/18> + 86.820|date: 2010/03/19> + 85.390|date: 2010/03/22> + 85.500|date: 2010/03/23> + 84.680|date: 2010/03/24> + 83.930|date: 2010/03/25> + 83.940|date: 2010/03/26> + 84.540|date: 2010/03/29> + 84.700|date: 2010/03/30> + 83.880|date: 2010/03/31> + 83.560|date: 2010/04/01> + 84.000|date: 2010/04/05> + 83.620|date: 2010/04/06> + 82.220|date: 2010/04/07> + 82.230|date: 2010/04/08> + 82.440|date: 2010/04/09> + 82.720|date: 2010/04/12> + 82.840|date: 2010/04/13> + 82.630|date: 2010/04/14> + 82.680|date: 2010/04/15> + 83.310|date: 2010/04/16> + 82.950|date: 2010/04/19> + 84.520|date: 2010/04/20> + 84.840|date: 2010/04/21> + 85.890|date: 2010/04/22> + 86.730|date: 2010/04/23> + 87.030|date: 2010/04/26> + 85.990|date: 2010/04/27> + 84.880|date: 2010/04/28> + 85.670|date: 2010/04/29> + 86.240|date: 2010/04/30> + 85.290|date: 2010/05/03> + 86.280|date: 2010/05/04> + 84.440|date: 2010/05/05> + 84.500|date: 2010/05/06> + 82.330|date: 2010/05/07> + 83.980|date: 2010/05/10> + 83.010|date: 2010/05/11> + 83.490|date: 2010/05/12> + 83.450|date: 2010/05/13> + 81.780|date: 2010/05/14> + 80.970|date: 2010/05/17> + 81.850|date: 2010/05/18> + 80.860|date: 2010/05/19> + 79.320|date: 2010/05/20> + 76.270|date: 2010/05/21> + 80.740|date: 2010/05/24> + 78.620|date: 2010/05/25> + 80.940|date: 2010/05/26> + 80.600|date: 2010/05/27> + 80.420|date: 2010/05/28> + 79.320|date: 2010/06/01> + 79.300|date: 2010/06/02> + 79.810|date: 2010/06/03> + 78.370|date: 2010/06/04> + 77.990|date: 2010/06/07> + 76.300|date: 2010/06/08> + 77.040|date: 2010/06/09> + 77.970|date: 2010/06/10> + 77.810|date: 2010/06/11> + 79.250|date: 2010/06/14> + 80.190|date: 2010/06/15> + 80.460|date: 2010/06/16> + 80.960|date: 2010/06/17> + 81.090|date: 2010/06/18> + 81.450|date: 2010/06/21> + 79.960|date: 2010/06/22> + 80.070|date: 2010/06/23> + 79.440|date: 2010/06/24> + 78.120|date: 2010/06/25> + 78.350|date: 2010/06/28> + 77.080|date: 2010/06/29> + 74.930|date: 2010/06/30> + 74.500|date: 2010/07/01> + 74.440|date: 2010/07/02> + 75.030|date: 2010/07/06> + 74.280|date: 2010/07/07> + 75.580|date: 2010/07/08> + 75.930|date: 2010/07/09> + 74.940|date: 2010/07/12> + 75.100|date: 2010/07/13> + 75.220|date: 2010/07/14> + 75.580|date: 2010/07/15> + 75.700|date: 2010/07/16> + 74.340|date: 2010/07/19> + 73.150|date: 2010/07/20> + 74.280|date: 2010/07/21> + 74.410|date: 2010/07/22> + 74.380|date: 2010/07/23> + 73.850|date: 2010/07/26> + 75.300|date: 2010/07/27> + 75.070|date: 2010/07/28> + 75.710|date: 2010/07/29> + 74.260|date: 2010/07/30> + 76.000|date: 2010/08/02> + 75.810|date: 2010/08/03> + 75.590|date: 2010/08/04> + 74.490|date: 2010/08/05> + 74.400|date: 2010/08/06> + 75.180|date: 2010/08/09> + 75.240|date: 2010/08/10> + 74.100|date: 2010/08/11> + 72.370|date: 2010/08/12> + 72.240|date: 2010/08/13> + 72.420|date: 2010/08/16> + 72.400|date: 2010/08/17> + 73.330|date: 2010/08/19> + 72.480|date: 2010/08/20> high |ticker: LMT> => 75.380|date: 2009/08/21> + 75.270|date: 2009/08/24> + 75.960|date: 2009/08/25> + 75.090|date: 2009/08/26> + 75.950|date: 2009/08/27> + 75.870|date: 2009/08/28> + 75.070|date: 2009/08/31> + 77.000|date: 2009/09/01> + 75.930|date: 2009/09/02> + 75.340|date: 2009/09/03> + 75.580|date: 2009/09/04> + 74.100|date: 2009/09/09> + 73.910|date: 2009/09/10> + 75.780|date: 2009/09/11> + 76.450|date: 2009/09/14> + 76.390|date: 2009/09/15> + 76.730|date: 2009/09/16> + 80.200|date: 2009/09/17> + 80.330|date: 2009/09/18> + 80.140|date: 2009/09/21> + 79.860|date: 2009/09/22> + 79.890|date: 2009/09/23> + 78.730|date: 2009/09/24> + 78.320|date: 2009/09/25> + 78.850|date: 2009/09/28> + 79.320|date: 2009/09/29> + 79.210|date: 2009/09/30> + 78.120|date: 2009/10/01> + 76.670|date: 2009/10/02> + 75.930|date: 2009/10/05> + 76.340|date: 2009/10/06> + 76.010|date: 2009/10/07> + 74.470|date: 2009/10/08> + 76.060|date: 2009/10/09> + 75.330|date: 2009/10/12> + 74.860|date: 2009/10/13> + 75.600|date: 2009/10/14> + 75.370|date: 2009/10/15> + 75.970|date: 2009/10/16> + 77.380|date: 2009/10/19> + 73.480|date: 2009/10/20> + 71.380|date: 2009/10/21> + 72.000|date: 2009/10/22> + 72.690|date: 2009/10/23> + 72.530|date: 2009/10/26> + 71.490|date: 2009/10/27> + 70.210|date: 2009/10/28> + 72.860|date: 2009/11/05> + 73.930|date: 2009/11/06> + 75.650|date: 2009/11/09> + 75.540|date: 2009/11/10> + 75.820|date: 2009/11/11> + 75.120|date: 2009/11/12> + 76.190|date: 2009/11/13> + 77.600|date: 2009/11/16> + 77.030|date: 2009/11/17> + 76.800|date: 2009/11/18> + 75.450|date: 2009/11/19> + 76.350|date: 2009/11/20> + 77.320|date: 2009/11/23> + 77.640|date: 2009/11/24> + 78.670|date: 2009/11/25> + 77.550|date: 2009/11/27> + 77.420|date: 2009/11/30> + 79.150|date: 2009/12/01> + 79.080|date: 2009/12/02> + 78.670|date: 2009/12/03> + 79.650|date: 2009/12/04> + 79.040|date: 2009/12/07> + 78.470|date: 2009/12/08> + 76.880|date: 2009/12/09> + 76.180|date: 2009/12/10> + 77.450|date: 2009/12/11> + 78.370|date: 2009/12/14> + 77.830|date: 2009/12/15> + 78.470|date: 2009/12/16> + 77.300|date: 2009/12/17> + 76.600|date: 2009/12/18> + 77.410|date: 2009/12/21> + 76.880|date: 2009/12/22> + 76.080|date: 2009/12/23> + 75.700|date: 2009/12/24> + 75.770|date: 2009/12/28> + 77.220|date: 2009/12/29> + 77.080|date: 2009/12/30> + 76.390|date: 2009/12/31> + 76.950|date: 2010/01/04> + 77.790|date: 2010/01/05> + 77.190|date: 2010/01/06> + 76.200|date: 2010/01/07> + 75.940|date: 2010/01/08> + 76.190|date: 2010/01/11> + 76.470|date: 2010/01/12> + 77.020|date: 2010/01/13> + 77.030|date: 2010/01/14> + 77.190|date: 2010/01/15> + 78.700|date: 2010/01/19> + 78.300|date: 2010/01/20> + 78.580|date: 2010/01/21> + 77.310|date: 2010/01/22> + 77.480|date: 2010/01/25> + 77.350|date: 2010/01/26> + 77.340|date: 2010/01/27> + 78.470|date: 2010/01/28> + 76.450|date: 2010/01/29> + 75.340|date: 2010/02/01> + 76.760|date: 2010/02/02> + 76.950|date: 2010/02/03> + 77.120|date: 2010/02/04> + 76.620|date: 2010/02/05> + 75.860|date: 2010/02/08> + 75.990|date: 2010/02/09> + 75.590|date: 2010/02/10> + 76.419|date: 2010/02/11> + 75.960|date: 2010/02/12> + 76.330|date: 2010/02/16> + 76.770|date: 2010/02/17> + 77.440|date: 2010/02/18> + 77.460|date: 2010/02/19> + 77.730|date: 2010/02/22> + 78.050|date: 2010/02/23> + 77.690|date: 2010/02/24> + 77.040|date: 2010/02/25> + 77.940|date: 2010/02/26> + 79.420|date: 2010/03/01> + 80.090|date: 2010/03/02> + 80.050|date: 2010/03/03> + 79.830|date: 2010/03/04> + 81.330|date: 2010/03/05> + 81.970|date: 2010/03/08> + 82.450|date: 2010/03/09> + 82.960|date: 2010/03/10> + 83.240|date: 2010/03/11> + 83.350|date: 2010/03/12> + 84.260|date: 2010/03/15> + 84.990|date: 2010/03/16> + 85.200|date: 2010/03/17> + 86.130|date: 2010/03/18> + 87.185|date: 2010/03/19> + 86.350|date: 2010/03/22> + 85.750|date: 2010/03/23> + 84.710|date: 2010/03/24> + 84.580|date: 2010/03/25> + 84.580|date: 2010/03/26> + 85.228|date: 2010/03/29> + 85.030|date: 2010/03/30> + 83.880|date: 2010/03/31> + 84.250|date: 2010/04/01> + 84.490|date: 2010/04/05> + 83.620|date: 2010/04/06> + 82.810|date: 2010/04/07> + 82.590|date: 2010/04/08> + 82.820|date: 2010/04/09> + 83.200|date: 2010/04/12> + 82.920|date: 2010/04/13> + 82.690|date: 2010/04/14> + 83.576|date: 2010/04/15> + 83.540|date: 2010/04/16> + 84.280|date: 2010/04/19> + 85.420|date: 2010/04/20> + 86.850|date: 2010/04/21> + 86.780|date: 2010/04/22> + 86.920|date: 2010/04/23> + 87.060|date: 2010/04/26> + 86.270|date: 2010/04/27> + 85.230|date: 2010/04/28> + 86.650|date: 2010/04/29> + 86.870|date: 2010/04/30> + 86.980|date: 2010/05/03> + 86.310|date: 2010/05/04> + 85.940|date: 2010/05/05> + 85.730|date: 2010/05/06> + 83.260|date: 2010/05/07> + 84.890|date: 2010/05/10> + 83.950|date: 2010/05/11> + 84.020|date: 2010/05/12> + 83.920|date: 2010/05/13> + 82.160|date: 2010/05/14> + 81.700|date: 2010/05/17> + 82.710|date: 2010/05/18> + 81.010|date: 2010/05/19> + 79.595|date: 2010/05/20> + 81.190|date: 2010/05/21> + 81.110|date: 2010/05/24> + 80.760|date: 2010/05/25> + 81.370|date: 2010/05/26> + 80.600|date: 2010/05/27> + 80.750|date: 2010/05/28> + 80.900|date: 2010/06/01> + 79.840|date: 2010/06/02> + 80.320|date: 2010/06/03> + 78.760|date: 2010/06/04> + 77.990|date: 2010/06/07> + 77.280|date: 2010/06/08> + 78.540|date: 2010/06/09> + 78.830|date: 2010/06/10> + 78.860|date: 2010/06/11> + 80.670|date: 2010/06/14> + 80.890|date: 2010/06/15> + 81.600|date: 2010/06/16> + 81.445|date: 2010/06/17> + 81.090|date: 2010/06/18> + 81.700|date: 2010/06/21> + 81.140|date: 2010/06/22> + 80.570|date: 2010/06/23> + 80.022|date: 2010/06/24> + 78.500|date: 2010/06/25> + 78.640|date: 2010/06/28> + 77.340|date: 2010/06/29> + 75.520|date: 2010/06/30> + 74.960|date: 2010/07/01> + 75.020|date: 2010/07/02> + 75.316|date: 2010/07/06> + 75.480|date: 2010/07/07> + 76.210|date: 2010/07/08> + 76.010|date: 2010/07/09> + 75.195|date: 2010/07/12> + 75.980|date: 2010/07/13> + 76.230|date: 2010/07/14> + 76.150|date: 2010/07/15> + 76.090|date: 2010/07/16> + 74.740|date: 2010/07/19> + 73.980|date: 2010/07/20> + 74.590|date: 2010/07/21> + 74.810|date: 2010/07/22> + 74.830|date: 2010/07/23> + 75.270|date: 2010/07/26> + 76.340|date: 2010/07/27> + 75.670|date: 2010/07/28> + 75.710|date: 2010/07/29> + 75.440|date: 2010/07/30> + 76.000|date: 2010/08/02> + 75.810|date: 2010/08/03> + 75.590|date: 2010/08/04> + 75.680|date: 2010/08/05> + 75.070|date: 2010/08/06> + 75.740|date: 2010/08/09> + 75.250|date: 2010/08/10> + 74.200|date: 2010/08/11> + 72.930|date: 2010/08/12> + 73.520|date: 2010/08/13> + 72.420|date: 2010/08/16> + 73.370|date: 2010/08/17> + 73.720|date: 2010/08/19> + 73.350|date: 2010/08/20> low |ticker: LMT> => 74.220|date: 2009/08/21> + 73.730|date: 2009/08/24> + 74.200|date: 2009/08/25> + 73.990|date: 2009/08/26> + 74.660|date: 2009/08/27> + 74.510|date: 2009/08/28> + 73.790|date: 2009/08/31> + 74.970|date: 2009/09/01> + 74.420|date: 2009/09/02> + 73.450|date: 2009/09/03> + 74.500|date: 2009/09/04> + 72.570|date: 2009/09/09> + 72.200|date: 2009/09/10> + 73.250|date: 2009/09/11> + 74.460|date: 2009/09/14> + 75.020|date: 2009/09/15> + 75.510|date: 2009/09/16> + 75.530|date: 2009/09/17> + 79.030|date: 2009/09/18> + 78.770|date: 2009/09/21> + 79.150|date: 2009/09/22> + 78.660|date: 2009/09/23> + 76.930|date: 2009/09/24> + 77.230|date: 2009/09/25> + 77.870|date: 2009/09/28> + 78.250|date: 2009/09/29> + 77.640|date: 2009/09/30> + 76.590|date: 2009/10/01> + 75.090|date: 2009/10/02> + 74.780|date: 2009/10/05> + 74.990|date: 2009/10/06> + 73.590|date: 2009/10/07> + 72.890|date: 2009/10/08> + 73.060|date: 2009/10/09> + 74.080|date: 2009/10/12> + 73.720|date: 2009/10/13> + 73.730|date: 2009/10/14> + 74.440|date: 2009/10/15> + 74.170|date: 2009/10/16> + 75.040|date: 2009/10/19> + 71.920|date: 2009/10/20> + 69.400|date: 2009/10/21> + 69.960|date: 2009/10/22> + 71.480|date: 2009/10/23> + 71.050|date: 2009/10/26> + 69.940|date: 2009/10/27> + 68.200|date: 2009/10/28> + 70.680|date: 2009/11/05> + 72.190|date: 2009/11/06> + 73.770|date: 2009/11/09> + 74.400|date: 2009/11/10> + 74.730|date: 2009/11/11> + 73.680|date: 2009/11/12> + 74.160|date: 2009/11/13> + 76.320|date: 2009/11/16> + 75.850|date: 2009/11/17> + 75.090|date: 2009/11/18> + 73.810|date: 2009/11/19> + 74.660|date: 2009/11/20> + 76.580|date: 2009/11/23> + 76.320|date: 2009/11/24> + 77.200|date: 2009/11/25> + 76.120|date: 2009/11/27> + 76.130|date: 2009/11/30> + 77.500|date: 2009/12/01> + 77.440|date: 2009/12/02> + 77.320|date: 2009/12/03> + 77.770|date: 2009/12/04> + 77.980|date: 2009/12/07> + 77.010|date: 2009/12/08> + 74.430|date: 2009/12/09> + 75.220|date: 2009/12/10> + 76.040|date: 2009/12/11> + 76.810|date: 2009/12/14> + 77.150|date: 2009/12/15> + 77.420|date: 2009/12/16> + 76.020|date: 2009/12/17> + 75.770|date: 2009/12/18> + 76.180|date: 2009/12/21> + 75.410|date: 2009/12/22> + 75.140|date: 2009/12/23> + 74.950|date: 2009/12/24> + 74.770|date: 2009/12/28> + 75.960|date: 2009/12/29> + 75.820|date: 2009/12/30> + 75.190|date: 2009/12/31> + 75.520|date: 2010/01/04> + 76.550|date: 2010/01/05> + 75.850|date: 2010/01/06> + 73.610|date: 2010/01/07> + 74.320|date: 2010/01/08> + 75.190|date: 2010/01/11> + 75.310|date: 2010/01/12> + 75.710|date: 2010/01/13> + 76.150|date: 2010/01/14> + 76.330|date: 2010/01/15> + 76.550|date: 2010/01/19> + 76.820|date: 2010/01/20> + 76.470|date: 2010/01/21> + 75.500|date: 2010/01/22> + 75.820|date: 2010/01/25> + 75.850|date: 2010/01/26> + 76.000|date: 2010/01/27> + 75.250|date: 2010/01/28> + 74.370|date: 2010/01/29> + 74.280|date: 2010/02/01> + 74.890|date: 2010/02/02> + 75.840|date: 2010/02/03> + 75.950|date: 2010/02/04> + 74.035|date: 2010/02/05> + 74.470|date: 2010/02/08> + 74.700|date: 2010/02/09> + 74.700|date: 2010/02/10> + 74.510|date: 2010/02/11> + 75.020|date: 2010/02/12> + 75.480|date: 2010/02/16> + 75.520|date: 2010/02/17> + 76.150|date: 2010/02/18> + 76.640|date: 2010/02/19> + 76.550|date: 2010/02/22> + 76.740|date: 2010/02/23> + 76.930|date: 2010/02/24> + 75.620|date: 2010/02/25> + 76.700|date: 2010/02/26> + 77.690|date: 2010/03/01> + 78.970|date: 2010/03/02> + 78.720|date: 2010/03/03> + 78.610|date: 2010/03/04> + 79.420|date: 2010/03/05> + 81.070|date: 2010/03/08> + 80.840|date: 2010/03/09> + 82.230|date: 2010/03/10> + 80.320|date: 2010/03/11> + 82.580|date: 2010/03/12> + 83.060|date: 2010/03/15> + 84.144|date: 2010/03/16> + 84.500|date: 2010/03/17> + 84.340|date: 2010/03/18> + 86.100|date: 2010/03/19> + 85.120|date: 2010/03/22> + 84.420|date: 2010/03/23> + 83.460|date: 2010/03/24> + 83.490|date: 2010/03/25> + 83.530|date: 2010/03/26> + 84.530|date: 2010/03/29> + 83.610|date: 2010/03/30> + 82.890|date: 2010/03/31> + 83.200|date: 2010/04/01> + 83.570|date: 2010/04/05> + 82.280|date: 2010/04/06> + 81.970|date: 2010/04/07> + 81.990|date: 2010/04/08> + 81.880|date: 2010/04/09> + 82.530|date: 2010/04/12> + 82.140|date: 2010/04/13> + 81.490|date: 2010/04/14> + 82.610|date: 2010/04/15> + 82.030|date: 2010/04/16> + 82.870|date: 2010/04/19> + 84.260|date: 2010/04/20> + 84.290|date: 2010/04/21> + 85.410|date: 2010/04/22> + 85.940|date: 2010/04/23> + 85.920|date: 2010/04/26> + 84.190|date: 2010/04/27> + 83.890|date: 2010/04/28> + 85.440|date: 2010/04/29> + 84.890|date: 2010/04/30> + 85.030|date: 2010/05/03> + 85.000|date: 2010/05/04> + 84.440|date: 2010/05/05> + 78.740|date: 2010/05/06> + 80.550|date: 2010/05/07> + 82.640|date: 2010/05/10> + 82.640|date: 2010/05/11> + 82.960|date: 2010/05/12> + 82.060|date: 2010/05/13> + 80.100|date: 2010/05/14> + 80.180|date: 2010/05/17> + 80.630|date: 2010/05/18> + 78.980|date: 2010/05/19> + 77.550|date: 2010/05/20> + 76.060|date: 2010/05/21> + 79.670|date: 2010/05/24> + 78.190|date: 2010/05/25> + 79.710|date: 2010/05/26> + 79.620|date: 2010/05/27> + 79.720|date: 2010/05/28> + 78.970|date: 2010/06/01> + 78.460|date: 2010/06/02> + 79.340|date: 2010/06/03> + 77.170|date: 2010/06/04> + 76.220|date: 2010/06/07> + 75.740|date: 2010/06/08> + 77.000|date: 2010/06/09> + 77.520|date: 2010/06/10> + 77.420|date: 2010/06/11> + 79.250|date: 2010/06/14> + 79.950|date: 2010/06/15> + 80.420|date: 2010/06/16> + 79.990|date: 2010/06/17> + 80.010|date: 2010/06/18> + 79.610|date: 2010/06/21> + 79.770|date: 2010/06/22> + 79.240|date: 2010/06/23> + 78.000|date: 2010/06/24> + 77.580|date: 2010/06/25> + 77.580|date: 2010/06/28> + 74.620|date: 2010/06/29> + 74.360|date: 2010/06/30> + 73.780|date: 2010/07/01> + 73.890|date: 2010/07/02> + 73.650|date: 2010/07/06> + 73.800|date: 2010/07/07> + 75.220|date: 2010/07/08> + 74.608|date: 2010/07/09> + 74.240|date: 2010/07/12> + 75.100|date: 2010/07/13> + 75.040|date: 2010/07/14> + 75.010|date: 2010/07/15> + 73.830|date: 2010/07/16> + 73.730|date: 2010/07/19> + 72.350|date: 2010/07/20> + 73.140|date: 2010/07/21> + 73.780|date: 2010/07/22> + 73.900|date: 2010/07/23> + 73.850|date: 2010/07/26> + 74.780|date: 2010/07/27> + 74.250|date: 2010/07/28> + 74.130|date: 2010/07/29> + 74.260|date: 2010/07/30> + 74.980|date: 2010/08/02> + 75.270|date: 2010/08/03> + 74.910|date: 2010/08/04> + 74.250|date: 2010/08/05> + 74.200|date: 2010/08/06> + 75.140|date: 2010/08/09> + 73.620|date: 2010/08/10> + 72.750|date: 2010/08/11> + 72.000|date: 2010/08/12> + 72.220|date: 2010/08/13> + 71.510|date: 2010/08/16> + 71.960|date: 2010/08/17> + 72.660|date: 2010/08/19> + 72.480|date: 2010/08/20> close |ticker: LMT> => 74.920|date: 2009/08/21> + 74.710|date: 2009/08/24> + 74.430|date: 2009/08/25> + 74.580|date: 2009/08/26> + 75.540|date: 2009/08/27> + 74.950|date: 2009/08/28> + 74.980|date: 2009/08/31> + 75.600|date: 2009/09/01> + 74.560|date: 2009/09/02> + 74.880|date: 2009/09/03> + 75.280|date: 2009/09/04> + 73.130|date: 2009/09/09> + 73.560|date: 2009/09/10> + 75.640|date: 2009/09/11> + 75.590|date: 2009/09/14> + 75.700|date: 2009/09/15> + 76.160|date: 2009/09/16> + 79.560|date: 2009/09/17> + 80.080|date: 2009/09/18> + 79.240|date: 2009/09/21> + 79.560|date: 2009/09/22> + 78.830|date: 2009/09/23> + 76.950|date: 2009/09/24> + 77.890|date: 2009/09/25> + 78.400|date: 2009/09/28> + 79.050|date: 2009/09/29> + 78.080|date: 2009/09/30> + 76.610|date: 2009/10/01> + 75.370|date: 2009/10/02> + 74.990|date: 2009/10/05> + 76.180|date: 2009/10/06> + 74.030|date: 2009/10/07> + 73.000|date: 2009/10/08> + 75.820|date: 2009/10/09> + 74.420|date: 2009/10/12> + 74.100|date: 2009/10/13> + 75.150|date: 2009/10/14> + 74.870|date: 2009/10/15> + 75.440|date: 2009/10/16> + 76.990|date: 2009/10/19> + 71.990|date: 2009/10/20> + 69.660|date: 2009/10/21> + 71.580|date: 2009/10/22> + 72.190|date: 2009/10/23> + 71.470|date: 2009/10/26> + 70.010|date: 2009/10/27> + 68.320|date: 2009/10/28> + 72.860|date: 2009/11/05> + 73.770|date: 2009/11/06> + 75.590|date: 2009/11/09> + 74.600|date: 2009/11/10> + 75.080|date: 2009/11/11> + 74.100|date: 2009/11/12> + 76.070|date: 2009/11/13> + 76.980|date: 2009/11/16> + 76.310|date: 2009/11/17> + 75.360|date: 2009/11/18> + 75.280|date: 2009/11/19> + 76.100|date: 2009/11/20> + 77.280|date: 2009/11/23> + 77.560|date: 2009/11/24> + 78.600|date: 2009/11/25> + 77.100|date: 2009/11/27> + 77.230|date: 2009/11/30> + 78.930|date: 2009/12/01> + 78.190|date: 2009/12/02> + 77.470|date: 2009/12/03> + 78.210|date: 2009/12/04> + 78.670|date: 2009/12/07> + 77.660|date: 2009/12/08> + 75.400|date: 2009/12/09> + 75.980|date: 2009/12/10> + 76.780|date: 2009/12/11> + 77.820|date: 2009/12/14> + 77.610|date: 2009/12/15> + 77.460|date: 2009/12/16> + 76.080|date: 2009/12/17> + 76.340|date: 2009/12/18> + 76.270|date: 2009/12/21> + 75.650|date: 2009/12/22> + 75.230|date: 2009/12/23> + 75.110|date: 2009/12/24> + 75.700|date: 2009/12/28> + 76.660|date: 2009/12/29> + 76.120|date: 2009/12/30> + 75.350|date: 2009/12/31> + 76.850|date: 2010/01/04> + 77.650|date: 2010/01/05> + 76.510|date: 2010/01/06> + 74.410|date: 2010/01/07> + 75.610|date: 2010/01/08> + 75.970|date: 2010/01/11> + 75.960|date: 2010/01/12> + 76.880|date: 2010/01/13> + 76.840|date: 2010/01/14> + 76.760|date: 2010/01/15> + 78.310|date: 2010/01/19> + 78.110|date: 2010/01/20> + 76.980|date: 2010/01/21> + 75.580|date: 2010/01/22> + 76.760|date: 2010/01/25> + 76.780|date: 2010/01/26> + 77.130|date: 2010/01/27> + 76.150|date: 2010/01/28> + 74.520|date: 2010/01/29> + 74.890|date: 2010/02/01> + 76.550|date: 2010/02/02> + 76.690|date: 2010/02/03> + 76.000|date: 2010/02/04> + 75.720|date: 2010/02/05> + 74.530|date: 2010/02/08> + 75.450|date: 2010/02/09> + 75.110|date: 2010/02/10> + 76.350|date: 2010/02/11> + 75.580|date: 2010/02/12> + 76.030|date: 2010/02/16> + 76.370|date: 2010/02/17> + 77.330|date: 2010/02/18> + 77.210|date: 2010/02/19> + 76.940|date: 2010/02/22> + 76.900|date: 2010/02/23> + 77.560|date: 2010/02/24> + 76.990|date: 2010/02/25> + 77.760|date: 2010/02/26> + 78.860|date: 2010/03/01> + 79.210|date: 2010/03/02> + 78.850|date: 2010/03/03> + 79.270|date: 2010/03/04> + 81.270|date: 2010/03/05> + 81.090|date: 2010/03/08> + 82.220|date: 2010/03/09> + 82.580|date: 2010/03/10> + 83.030|date: 2010/03/11> + 83.090|date: 2010/03/12> + 84.120|date: 2010/03/15> + 84.620|date: 2010/03/16> + 84.860|date: 2010/03/17> + 85.940|date: 2010/03/18> + 86.900|date: 2010/03/19> + 85.710|date: 2010/03/22> + 84.780|date: 2010/03/23> + 83.880|date: 2010/03/24> + 83.530|date: 2010/03/25> + 84.240|date: 2010/03/26> + 84.820|date: 2010/03/29> + 84.090|date: 2010/03/30> + 83.220|date: 2010/03/31> + 83.880|date: 2010/04/01> + 83.840|date: 2010/04/05> + 82.520|date: 2010/04/06> + 82.190|date: 2010/04/07> + 82.190|date: 2010/04/08> + 82.790|date: 2010/04/09> + 82.920|date: 2010/04/12> + 82.600|date: 2010/04/13> + 82.610|date: 2010/04/14> + 83.220|date: 2010/04/15> + 82.990|date: 2010/04/16> + 84.200|date: 2010/04/19> + 84.970|date: 2010/04/20> + 86.250|date: 2010/04/21> + 86.670|date: 2010/04/22> + 86.920|date: 2010/04/23> + 86.090|date: 2010/04/26> + 84.500|date: 2010/04/27> + 84.960|date: 2010/04/28> + 86.370|date: 2010/04/29> + 84.890|date: 2010/04/30> + 86.750|date: 2010/05/03> + 85.400|date: 2010/05/04> + 84.840|date: 2010/05/05> + 82.850|date: 2010/05/06> + 81.270|date: 2010/05/07> + 83.620|date: 2010/05/10> + 83.100|date: 2010/05/11> + 83.410|date: 2010/05/12> + 82.350|date: 2010/05/13> + 80.790|date: 2010/05/14> + 81.310|date: 2010/05/17> + 81.000|date: 2010/05/18> + 80.500|date: 2010/05/19> + 77.550|date: 2010/05/20> + 81.160|date: 2010/05/21> + 79.800|date: 2010/05/24> + 80.400|date: 2010/05/25> + 79.730|date: 2010/05/26> + 80.560|date: 2010/05/27> + 79.920|date: 2010/05/28> + 79.170|date: 2010/06/01> + 79.800|date: 2010/06/02> + 79.710|date: 2010/06/03> + 77.390|date: 2010/06/04> + 76.320|date: 2010/06/07> + 77.000|date: 2010/06/08> + 77.340|date: 2010/06/09> + 78.470|date: 2010/06/10> + 78.750|date: 2010/06/11> + 79.670|date: 2010/06/14> + 80.840|date: 2010/06/15> + 81.200|date: 2010/06/16> + 80.950|date: 2010/06/17> + 80.690|date: 2010/06/18> + 80.070|date: 2010/06/21> + 79.860|date: 2010/06/22> + 79.690|date: 2010/06/23> + 78.120|date: 2010/06/24> + 78.050|date: 2010/06/25> + 77.580|date: 2010/06/28> + 75.150|date: 2010/06/29> + 74.500|date: 2010/06/30> + 74.460|date: 2010/07/01> + 74.440|date: 2010/07/02> + 74.330|date: 2010/07/06> + 75.410|date: 2010/07/07> + 76.150|date: 2010/07/08> + 75.240|date: 2010/07/09> + 74.740|date: 2010/07/12> + 75.530|date: 2010/07/13> + 75.500|date: 2010/07/14> + 75.950|date: 2010/07/15> + 73.930|date: 2010/07/16> + 74.050|date: 2010/07/19> + 73.900|date: 2010/07/20> + 73.660|date: 2010/07/21> + 74.250|date: 2010/07/22> + 73.950|date: 2010/07/23> + 74.880|date: 2010/07/26> + 74.870|date: 2010/07/27> + 75.240|date: 2010/07/28> + 74.950|date: 2010/07/29> + 75.150|date: 2010/07/30> + 75.900|date: 2010/08/02> + 75.430|date: 2010/08/03> + 75.020|date: 2010/08/04> + 75.030|date: 2010/08/05> + 75.070|date: 2010/08/06> + 75.600|date: 2010/08/09> + 75.050|date: 2010/08/10> + 73.120|date: 2010/08/11> + 72.480|date: 2010/08/12> + 72.720|date: 2010/08/13> + 71.940|date: 2010/08/16> + 72.420|date: 2010/08/17> + 73.080|date: 2010/08/19> + 73.200|date: 2010/08/20> volume |ticker: LMT> => 34655.000|date: 2009/08/21> + 40851.000|date: 2009/08/24> + 53641.000|date: 2009/08/25> + 42007.000|date: 2009/08/26> + 39746.000|date: 2009/08/27> + 33941.000|date: 2009/08/28> + 23596.000|date: 2009/08/31> + 55583.000|date: 2009/09/01> + 42882.000|date: 2009/09/02> + 39318.000|date: 2009/09/03> + 23058.000|date: 2009/09/04> + 72300.000|date: 2009/09/09> + 48903.000|date: 2009/09/10> + 60506.000|date: 2009/09/11> + 28213.000|date: 2009/09/14> + 31513.000|date: 2009/09/15> + 36858.000|date: 2009/09/16> + 74503.000|date: 2009/09/17> + 55483.000|date: 2009/09/18> + 25336.000|date: 2009/09/21> + 25687.000|date: 2009/09/22> + 44994.000|date: 2009/09/23> + 33310.000|date: 2009/09/24> + 37928.000|date: 2009/09/25> + 24601.000|date: 2009/09/28> + 26050.000|date: 2009/09/29> + 42097.000|date: 2009/09/30> + 32589.000|date: 2009/10/01> + 36348.000|date: 2009/10/02> + 42539.000|date: 2009/10/05> + 27719.000|date: 2009/10/06> + 56520.000|date: 2009/10/07> + 66816.000|date: 2009/10/08> + 53093.000|date: 2009/10/09> + 46485.000|date: 2009/10/12> + 25209.000|date: 2009/10/13> + 30174.000|date: 2009/10/14> + 19416.000|date: 2009/10/15> + 31321.000|date: 2009/10/16> + 36582.000|date: 2009/10/19> + 127465.000|date: 2009/10/20> + 110122.000|date: 2009/10/21> + 71270.000|date: 2009/10/22> + 53155.000|date: 2009/10/23> + 47332.000|date: 2009/10/26> + 54335.000|date: 2009/10/27> + 54655.000|date: 2009/10/28> + 38354.000|date: 2009/11/05> + 34420.000|date: 2009/11/06> + 31879.000|date: 2009/11/09> + 27890.000|date: 2009/11/10> + 24299.000|date: 2009/11/11> + 36183.000|date: 2009/11/12> + 31050.000|date: 2009/11/13> + 28589.000|date: 2009/11/16> + 20964.000|date: 2009/11/17> + 27672.000|date: 2009/11/18> + 25054.000|date: 2009/11/19> + 28441.000|date: 2009/11/20> + 22490.000|date: 2009/11/23> + 26924.000|date: 2009/11/24> + 30506.000|date: 2009/11/25> + 12848.000|date: 2009/11/27> + 29299.000|date: 2009/11/30> + 28642.000|date: 2009/12/01> + 30133.000|date: 2009/12/02> + 17300.000|date: 2009/12/03> + 29556.000|date: 2009/12/04> + 21401.000|date: 2009/12/07> + 14010.000|date: 2009/12/08> + 54753.000|date: 2009/12/09> + 32150.000|date: 2009/12/10> + 28444.000|date: 2009/12/11> + 31939.000|date: 2009/12/14> + 25454.000|date: 2009/12/15> + 23623.000|date: 2009/12/16> + 46100.000|date: 2009/12/17> + 32709.000|date: 2009/12/18> + 25584.000|date: 2009/12/21> + 19478.000|date: 2009/12/22> + 22109.000|date: 2009/12/23> + 8287.000|date: 2009/12/24> + 16719.000|date: 2009/12/28> + 23038.000|date: 2009/12/29> + 16737.000|date: 2009/12/30> + 14139.000|date: 2009/12/31> + 24082.000|date: 2010/01/04> + 23564.000|date: 2010/01/05> + 52084.000|date: 2010/01/06> + 70383.000|date: 2010/01/07> + 36293.000|date: 2010/01/08> + 19734.000|date: 2010/01/11> + 21189.000|date: 2010/01/12> + 22450.000|date: 2010/01/13> + 19544.000|date: 2010/01/14> + 20418.000|date: 2010/01/15> + 37654.000|date: 2010/01/19> + 31281.000|date: 2010/01/20> + 23043.000|date: 2010/01/21> + 20720.000|date: 2010/01/22> + 25591.000|date: 2010/01/25> + 28350.000|date: 2010/01/26> + 30547.000|date: 2010/01/27> + 35423.000|date: 2010/01/28> + 32498.000|date: 2010/01/29> + 27842.000|date: 2010/02/01> + 29955.000|date: 2010/02/02> + 26475.000|date: 2010/02/03> + 49927.000|date: 2010/02/04> + 50296.000|date: 2010/02/05> + 43080.000|date: 2010/02/08> + 36977.000|date: 2010/02/09> + 27985.000|date: 2010/02/10> + 34324.000|date: 2010/02/11> + 24784.000|date: 2010/02/12> + 25313.000|date: 2010/02/16> + 20600.000|date: 2010/02/17> + 26873.000|date: 2010/02/18> + 28009.000|date: 2010/02/19> + 30290.000|date: 2010/02/22> + 29000.000|date: 2010/02/23> + 23792.000|date: 2010/02/24> + 20478.000|date: 2010/02/25> + 26359.000|date: 2010/02/26> + 24365.000|date: 2010/03/01> + 27278.000|date: 2010/03/02> + 19588.000|date: 2010/03/03> + 18499.000|date: 2010/03/04> + 31944.000|date: 2010/03/05> + 24400.000|date: 2010/03/08> + 25537.000|date: 2010/03/09> + 23079.000|date: 2010/03/10> + 31154.000|date: 2010/03/11> + 20085.000|date: 2010/03/12> + 26308.000|date: 2010/03/15> + 40874.000|date: 2010/03/16> + 25874.000|date: 2010/03/17> + 29230.000|date: 2010/03/18> + 40316.000|date: 2010/03/19> + 30126.000|date: 2010/03/22> + 33277.000|date: 2010/03/23> + 20924.000|date: 2010/03/24> + 15318.000|date: 2010/03/25> + 16747.000|date: 2010/03/26> + 13433.000|date: 2010/03/29> + 15468.000|date: 2010/03/30> + 22605.000|date: 2010/03/31> + 18563.000|date: 2010/04/01> + 11516.000|date: 2010/04/05> + 22288.000|date: 2010/04/06> + 16152.000|date: 2010/04/07> + 13230.000|date: 2010/04/08> + 10770.000|date: 2010/04/09> + 11378.000|date: 2010/04/12> + 12732.000|date: 2010/04/13> + 18557.000|date: 2010/04/14> + 14511.000|date: 2010/04/15> + 25961.000|date: 2010/04/16> + 22643.000|date: 2010/04/19> + 22758.000|date: 2010/04/20> + 23722.000|date: 2010/04/21> + 27043.000|date: 2010/04/22> + 13328.000|date: 2010/04/23> + 15502.000|date: 2010/04/26> + 28925.000|date: 2010/04/27> + 17588.000|date: 2010/04/28> + 15343.000|date: 2010/04/29> + 15554.000|date: 2010/04/30> + 14851.000|date: 2010/05/03> + 24160.000|date: 2010/05/04> + 20624.000|date: 2010/05/05> + 36656.000|date: 2010/05/06> + 41083.000|date: 2010/05/07> + 26593.000|date: 2010/05/10> + 24212.000|date: 2010/05/11> + 24338.000|date: 2010/05/12> + 21816.000|date: 2010/05/13> + 24170.000|date: 2010/05/14> + 25995.000|date: 2010/05/17> + 30076.000|date: 2010/05/18> + 25728.000|date: 2010/05/19> + 35193.000|date: 2010/05/20> + 59042.000|date: 2010/05/21> + 25118.000|date: 2010/05/24> + 42581.000|date: 2010/05/25> + 35491.000|date: 2010/05/26> + 24886.000|date: 2010/05/27> + 19078.000|date: 2010/05/28> + 18064.000|date: 2010/06/01> + 25510.000|date: 2010/06/02> + 17978.000|date: 2010/06/03> + 22828.000|date: 2010/06/04> + 24698.000|date: 2010/06/07> + 23015.000|date: 2010/06/08> + 22561.000|date: 2010/06/09> + 21003.000|date: 2010/06/10> + 14557.000|date: 2010/06/11> + 23111.000|date: 2010/06/14> + 21669.000|date: 2010/06/15> + 12087.000|date: 2010/06/16> + 18266.000|date: 2010/06/17> + 26065.000|date: 2010/06/18> + 21476.000|date: 2010/06/21> + 18941.000|date: 2010/06/22> + 22340.000|date: 2010/06/23> + 17281.000|date: 2010/06/24> + 30915.000|date: 2010/06/25> + 16025.000|date: 2010/06/28> + 31072.000|date: 2010/06/29> + 26595.000|date: 2010/06/30> + 23323.000|date: 2010/07/01> + 14998.000|date: 2010/07/02> + 18103.000|date: 2010/07/06> + 21675.000|date: 2010/07/07> + 20653.000|date: 2010/07/08> + 19967.000|date: 2010/07/09> + 15512.000|date: 2010/07/12> + 19587.000|date: 2010/07/13> + 24422.000|date: 2010/07/14> + 21532.000|date: 2010/07/15> + 19602.000|date: 2010/07/16> + 13700.000|date: 2010/07/19> + 29112.000|date: 2010/07/20> + 31141.000|date: 2010/07/21> + 31050.000|date: 2010/07/22> + 28873.000|date: 2010/07/23> + 31818.000|date: 2010/07/26> + 33579.000|date: 2010/07/27> + 17632.000|date: 2010/07/28> + 19196.000|date: 2010/07/29> + 26872.000|date: 2010/07/30> + 17787.000|date: 2010/08/02> + 18296.000|date: 2010/08/03> + 26274.000|date: 2010/08/04> + 27068.000|date: 2010/08/05> + 13235.000|date: 2010/08/06> + 9793.000|date: 2010/08/09> + 21337.000|date: 2010/08/10> + 26611.000|date: 2010/08/11> + 21646.000|date: 2010/08/12> + 20962.000|date: 2010/08/13> + 33789.000|date: 2010/08/16> + 36253.000|date: 2010/08/17> + 31127.000|date: 2010/08/19> + 24678.000|date: 2010/08/20> open |ticker: LNC> => 24.250|date: 2009/08/21> + 25.240|date: 2009/08/24> + 25.200|date: 2009/08/25> + 25.000|date: 2009/08/26> + 24.720|date: 2009/08/27> + 25.490|date: 2009/08/28> + 24.680|date: 2009/08/31> + 25.080|date: 2009/09/01> + 22.880|date: 2009/09/02> + 23.330|date: 2009/09/03> + 23.730|date: 2009/09/04> + 23.640|date: 2009/09/09> + 24.310|date: 2009/09/10> + 25.420|date: 2009/09/11> + 24.670|date: 2009/09/14> + 26.090|date: 2009/09/15> + 25.740|date: 2009/09/16> + 26.910|date: 2009/09/17> + 26.720|date: 2009/09/18> + 25.930|date: 2009/09/21> + 25.920|date: 2009/09/22> + 25.500|date: 2009/09/23> + 25.100|date: 2009/09/24> + 24.130|date: 2009/09/25> + 24.250|date: 2009/09/28> + 25.840|date: 2009/09/29> + 26.270|date: 2009/09/30> + 25.720|date: 2009/10/01> + 23.700|date: 2009/10/02> + 24.560|date: 2009/10/05> + 26.070|date: 2009/10/06> + 26.330|date: 2009/10/07> + 27.090|date: 2009/10/08> + 27.360|date: 2009/10/09> + 28.100|date: 2009/10/12> + 26.860|date: 2009/10/13> + 26.820|date: 2009/10/14> + 27.310|date: 2009/10/15> + 26.170|date: 2009/10/16> + 26.670|date: 2009/10/19> + 26.550|date: 2009/10/20> + 25.640|date: 2009/10/21> + 25.280|date: 2009/10/22> + 26.640|date: 2009/10/23> + 25.480|date: 2009/10/26> + 24.200|date: 2009/10/27> + 23.460|date: 2009/10/28> + 23.560|date: 2009/11/05> + 22.540|date: 2009/11/06> + 24.300|date: 2009/11/09> + 24.580|date: 2009/11/10> + 24.750|date: 2009/11/11> + 24.580|date: 2009/11/12> + 23.620|date: 2009/11/13> + 23.960|date: 2009/11/16> + 24.450|date: 2009/11/17> + 24.550|date: 2009/11/18> + 24.320|date: 2009/11/19> + 23.490|date: 2009/11/20> + 24.280|date: 2009/11/23> + 24.160|date: 2009/11/24> + 24.190|date: 2009/11/25> + 22.730|date: 2009/11/27> + 23.050|date: 2009/11/30> + 23.290|date: 2009/12/01> + 22.740|date: 2009/12/02> + 23.400|date: 2009/12/03> + 22.810|date: 2009/12/04> + 22.920|date: 2009/12/07> + 22.340|date: 2009/12/08> + 22.620|date: 2009/12/09> + 22.740|date: 2009/12/10> + 22.920|date: 2009/12/11> + 22.450|date: 2009/12/14> + 22.630|date: 2009/12/15> + 22.450|date: 2009/12/16> + 23.500|date: 2009/12/17> + 23.650|date: 2009/12/18> + 23.680|date: 2009/12/21> + 24.050|date: 2009/12/22> + 24.800|date: 2009/12/23> + 25.490|date: 2009/12/24> + 25.220|date: 2009/12/28> + 25.490|date: 2009/12/29> + 24.770|date: 2009/12/30> + 24.860|date: 2009/12/31> + 25.320|date: 2010/01/04> + 25.800|date: 2010/01/05> + 26.250|date: 2010/01/06> + 26.820|date: 2010/01/07> + 27.180|date: 2010/01/08> + 27.320|date: 2010/01/11> + 28.400|date: 2010/01/12> + 26.900|date: 2010/01/13> + 27.180|date: 2010/01/14> + 27.230|date: 2010/01/15> + 26.850|date: 2010/01/19> + 27.460|date: 2010/01/20> + 27.110|date: 2010/01/21> + 26.000|date: 2010/01/22> + 25.100|date: 2010/01/25> + 24.560|date: 2010/01/26> + 24.470|date: 2010/01/27> + 25.810|date: 2010/01/28> + 25.090|date: 2010/01/29> + 25.000|date: 2010/02/01> + 25.000|date: 2010/02/02> + 26.000|date: 2010/02/03> + 25.190|date: 2010/02/04> + 23.810|date: 2010/02/05> + 23.820|date: 2010/02/08> + 24.500|date: 2010/02/09> + 24.450|date: 2010/02/10> + 24.440|date: 2010/02/11> + 24.460|date: 2010/02/12> + 24.570|date: 2010/02/16> + 25.120|date: 2010/02/17> + 24.880|date: 2010/02/18> + 25.430|date: 2010/02/19> + 25.600|date: 2010/02/22> + 25.610|date: 2010/02/23> + 24.770|date: 2010/02/24> + 24.800|date: 2010/02/25> + 25.220|date: 2010/02/26> + 25.270|date: 2010/03/01> + 25.720|date: 2010/03/02> + 26.150|date: 2010/03/03> + 26.220|date: 2010/03/04> + 26.660|date: 2010/03/05> + 27.060|date: 2010/03/08> + 26.760|date: 2010/03/09> + 27.380|date: 2010/03/10> + 27.060|date: 2010/03/11> + 27.550|date: 2010/03/12> + 27.120|date: 2010/03/15> + 28.300|date: 2010/03/16> + 29.100|date: 2010/03/17> + 29.640|date: 2010/03/18> + 29.330|date: 2010/03/19> + 28.340|date: 2010/03/22> + 28.850|date: 2010/03/23> + 28.720|date: 2010/03/24> + 29.440|date: 2010/03/25> + 29.120|date: 2010/03/26> + 30.070|date: 2010/03/29> + 30.230|date: 2010/03/30> + 29.900|date: 2010/03/31> + 31.080|date: 2010/04/01> + 31.600|date: 2010/04/05> + 32.100|date: 2010/04/06> + 32.010|date: 2010/04/07> + 31.160|date: 2010/04/08> + 31.950|date: 2010/04/09> + 31.790|date: 2010/04/12> + 31.640|date: 2010/04/13> + 31.920|date: 2010/04/14> + 32.430|date: 2010/04/15> + 31.980|date: 2010/04/16> + 30.900|date: 2010/04/19> + 32.510|date: 2010/04/20> + 32.600|date: 2010/04/21> + 31.970|date: 2010/04/22> + 32.240|date: 2010/04/23> + 32.780|date: 2010/04/26> + 32.560|date: 2010/04/27> + 31.080|date: 2010/04/28> + 30.890|date: 2010/04/29> + 31.260|date: 2010/04/30> + 30.620|date: 2010/05/03> + 30.620|date: 2010/05/04> + 29.110|date: 2010/05/05> + 28.570|date: 2010/05/06> + 27.350|date: 2010/05/07> + 28.430|date: 2010/05/10> + 28.680|date: 2010/05/11> + 29.790|date: 2010/05/12> + 29.510|date: 2010/05/13> + 29.030|date: 2010/05/14> + 27.970|date: 2010/05/17> + 28.540|date: 2010/05/18> + 27.680|date: 2010/05/19> + 26.700|date: 2010/05/20> + 24.800|date: 2010/05/21> + 25.560|date: 2010/05/24> + 24.130|date: 2010/05/25> + 26.200|date: 2010/05/26> + 26.620|date: 2010/05/27> + 27.400|date: 2010/05/28> + 25.960|date: 2010/06/01> + 26.000|date: 2010/06/02> + 27.210|date: 2010/06/03> + 26.340|date: 2010/06/04> + 25.660|date: 2010/06/07> + 24.820|date: 2010/06/08> + 25.210|date: 2010/06/09> + 25.560|date: 2010/06/10> + 25.730|date: 2010/06/11> + 26.890|date: 2010/06/14> + 27.610|date: 2010/06/15> + 27.600|date: 2010/06/16> + 28.050|date: 2010/06/17> + 27.770|date: 2010/06/18> + 28.250|date: 2010/06/21> + 27.620|date: 2010/06/22> + 27.420|date: 2010/06/23> + 26.730|date: 2010/06/24> + 26.880|date: 2010/06/25> + 27.120|date: 2010/06/28> + 25.720|date: 2010/06/29> + 24.700|date: 2010/06/30> + 24.100|date: 2010/07/01> + 23.840|date: 2010/07/02> + 24.030|date: 2010/07/06> + 23.570|date: 2010/07/07> + 25.120|date: 2010/07/08> + 24.890|date: 2010/07/09> + 25.380|date: 2010/07/12> + 25.590|date: 2010/07/13> + 24.850|date: 2010/07/14> + 23.990|date: 2010/07/15> + 23.470|date: 2010/07/16> + 22.850|date: 2010/07/19> + 22.410|date: 2010/07/20> + 23.300|date: 2010/07/21> + 23.510|date: 2010/07/22> + 23.930|date: 2010/07/23> + 24.550|date: 2010/07/26> + 25.040|date: 2010/07/27> + 24.380|date: 2010/07/28> + 25.160|date: 2010/07/29> + 25.260|date: 2010/07/30> + 26.770|date: 2010/08/02> + 26.250|date: 2010/08/03> + 25.620|date: 2010/08/04> + 24.980|date: 2010/08/05> + 24.790|date: 2010/08/06> + 24.890|date: 2010/08/09> + 24.850|date: 2010/08/10> + 24.020|date: 2010/08/11> + 22.520|date: 2010/08/12> + 22.780|date: 2010/08/13> + 22.510|date: 2010/08/16> + 22.620|date: 2010/08/17> + 22.180|date: 2010/08/19> + 21.280|date: 2010/08/20> high |ticker: LNC> => 25.240|date: 2009/08/21> + 26.370|date: 2009/08/24> + 26.000|date: 2009/08/25> + 25.040|date: 2009/08/26> + 25.420|date: 2009/08/27> + 25.740|date: 2009/08/28> + 25.390|date: 2009/08/31> + 25.250|date: 2009/09/01> + 23.460|date: 2009/09/02> + 23.820|date: 2009/09/03> + 23.910|date: 2009/09/04> + 24.540|date: 2009/09/09> + 25.470|date: 2009/09/10> + 25.440|date: 2009/09/11> + 25.910|date: 2009/09/14> + 26.340|date: 2009/09/15> + 27.820|date: 2009/09/16> + 27.820|date: 2009/09/17> + 26.960|date: 2009/09/18> + 25.930|date: 2009/09/21> + 26.330|date: 2009/09/22> + 25.950|date: 2009/09/23> + 25.480|date: 2009/09/24> + 24.770|date: 2009/09/25> + 25.830|date: 2009/09/28> + 26.920|date: 2009/09/29> + 26.860|date: 2009/09/30> + 25.720|date: 2009/10/01> + 24.920|date: 2009/10/02> + 25.740|date: 2009/10/05> + 27.110|date: 2009/10/06> + 26.950|date: 2009/10/07> + 28.090|date: 2009/10/08> + 28.070|date: 2009/10/09> + 28.100|date: 2009/10/12> + 26.860|date: 2009/10/13> + 27.710|date: 2009/10/14> + 27.830|date: 2009/10/15> + 26.840|date: 2009/10/16> + 27.100|date: 2009/10/19> + 26.980|date: 2009/10/20> + 26.350|date: 2009/10/21> + 26.710|date: 2009/10/22> + 26.650|date: 2009/10/23> + 26.000|date: 2009/10/26> + 24.750|date: 2009/10/27> + 23.560|date: 2009/10/28> + 23.650|date: 2009/11/05> + 23.840|date: 2009/11/06> + 24.830|date: 2009/11/09> + 25.150|date: 2009/11/10> + 25.340|date: 2009/11/11> + 24.820|date: 2009/11/12> + 23.940|date: 2009/11/13> + 24.980|date: 2009/11/16> + 24.910|date: 2009/11/17> + 25.190|date: 2009/11/18> + 24.650|date: 2009/11/19> + 23.900|date: 2009/11/20> + 24.590|date: 2009/11/23> + 24.160|date: 2009/11/24> + 24.190|date: 2009/11/25> + 23.310|date: 2009/11/27> + 23.050|date: 2009/11/30> + 23.460|date: 2009/12/01> + 23.440|date: 2009/12/02> + 23.970|date: 2009/12/03> + 23.330|date: 2009/12/04> + 23.300|date: 2009/12/07> + 22.800|date: 2009/12/08> + 22.920|date: 2009/12/09> + 23.090|date: 2009/12/10> + 22.960|date: 2009/12/11> + 22.770|date: 2009/12/14> + 23.050|date: 2009/12/15> + 23.410|date: 2009/12/16> + 24.210|date: 2009/12/17> + 23.750|date: 2009/12/18> + 23.920|date: 2009/12/21> + 24.870|date: 2009/12/22> + 25.460|date: 2009/12/23> + 25.620|date: 2009/12/24> + 25.540|date: 2009/12/28> + 25.782|date: 2009/12/29> + 25.100|date: 2009/12/30> + 25.120|date: 2009/12/31> + 25.910|date: 2010/01/04> + 26.610|date: 2010/01/05> + 26.930|date: 2010/01/06> + 27.590|date: 2010/01/07> + 27.480|date: 2010/01/08> + 27.530|date: 2010/01/11> + 28.440|date: 2010/01/12> + 27.530|date: 2010/01/13> + 27.562|date: 2010/01/14> + 27.360|date: 2010/01/15> + 27.710|date: 2010/01/19> + 27.460|date: 2010/01/20> + 27.400|date: 2010/01/21> + 26.180|date: 2010/01/22> + 25.650|date: 2010/01/25> + 25.580|date: 2010/01/26> + 25.570|date: 2010/01/27> + 25.810|date: 2010/01/28> + 25.680|date: 2010/01/29> + 25.270|date: 2010/02/01> + 26.300|date: 2010/02/02> + 26.080|date: 2010/02/03> + 25.190|date: 2010/02/04> + 24.280|date: 2010/02/05> + 24.520|date: 2010/02/08> + 25.200|date: 2010/02/09> + 24.880|date: 2010/02/10> + 24.880|date: 2010/02/11> + 24.800|date: 2010/02/12> + 24.950|date: 2010/02/16> + 25.400|date: 2010/02/17> + 25.760|date: 2010/02/18> + 25.710|date: 2010/02/19> + 25.890|date: 2010/02/22> + 25.610|date: 2010/02/23> + 25.360|date: 2010/02/24> + 25.300|date: 2010/02/25> + 25.270|date: 2010/02/26> + 25.690|date: 2010/03/01> + 26.545|date: 2010/03/02> + 26.350|date: 2010/03/03> + 26.680|date: 2010/03/04> + 27.100|date: 2010/03/05> + 27.430|date: 2010/03/08> + 27.400|date: 2010/03/09> + 27.660|date: 2010/03/10> + 27.340|date: 2010/03/11> + 27.750|date: 2010/03/12> + 28.320|date: 2010/03/15> + 28.530|date: 2010/03/16> + 30.740|date: 2010/03/17> + 29.810|date: 2010/03/18> + 29.490|date: 2010/03/19> + 28.880|date: 2010/03/22> + 29.050|date: 2010/03/23> + 29.510|date: 2010/03/24> + 29.940|date: 2010/03/25> + 30.317|date: 2010/03/26> + 30.270|date: 2010/03/29> + 30.340|date: 2010/03/30> + 30.700|date: 2010/03/31> + 31.730|date: 2010/04/01> + 32.300|date: 2010/04/05> + 32.540|date: 2010/04/06> + 32.140|date: 2010/04/07> + 32.040|date: 2010/04/08> + 31.990|date: 2010/04/09> + 31.900|date: 2010/04/12> + 31.820|date: 2010/04/13> + 32.760|date: 2010/04/14> + 32.610|date: 2010/04/15> + 32.260|date: 2010/04/16> + 32.120|date: 2010/04/19> + 32.720|date: 2010/04/20> + 32.750|date: 2010/04/21> + 32.240|date: 2010/04/22> + 32.890|date: 2010/04/23> + 33.553|date: 2010/04/26> + 32.570|date: 2010/04/27> + 31.840|date: 2010/04/28> + 31.960|date: 2010/04/29> + 31.610|date: 2010/04/30> + 31.330|date: 2010/05/03> + 30.710|date: 2010/05/04> + 29.720|date: 2010/05/05> + 29.450|date: 2010/05/06> + 28.050|date: 2010/05/07> + 29.440|date: 2010/05/10> + 30.140|date: 2010/05/11> + 30.050|date: 2010/05/12> + 30.060|date: 2010/05/13> + 29.050|date: 2010/05/14> + 28.460|date: 2010/05/17> + 29.170|date: 2010/05/18> + 28.810|date: 2010/05/19> + 27.070|date: 2010/05/20> + 26.046|date: 2010/05/21> + 26.210|date: 2010/05/24> + 25.750|date: 2010/05/25> + 26.480|date: 2010/05/26> + 27.470|date: 2010/05/27> + 27.520|date: 2010/05/28> + 26.420|date: 2010/06/01> + 26.930|date: 2010/06/02> + 27.650|date: 2010/06/03> + 26.550|date: 2010/06/04> + 25.860|date: 2010/06/07> + 25.220|date: 2010/06/08> + 25.860|date: 2010/06/09> + 26.260|date: 2010/06/10> + 26.420|date: 2010/06/11> + 28.130|date: 2010/06/14> + 28.100|date: 2010/06/15> + 28.210|date: 2010/06/16> + 28.050|date: 2010/06/17> + 27.930|date: 2010/06/18> + 28.680|date: 2010/06/21> + 27.900|date: 2010/06/22> + 27.420|date: 2010/06/23> + 26.990|date: 2010/06/24> + 27.260|date: 2010/06/25> + 27.190|date: 2010/06/28> + 25.790|date: 2010/06/29> + 25.000|date: 2010/06/30> + 24.450|date: 2010/07/01> + 24.050|date: 2010/07/02> + 24.620|date: 2010/07/06> + 24.640|date: 2010/07/07> + 25.190|date: 2010/07/08> + 25.630|date: 2010/07/09> + 25.460|date: 2010/07/12> + 25.880|date: 2010/07/13> + 24.850|date: 2010/07/14> + 24.200|date: 2010/07/15> + 23.650|date: 2010/07/16> + 23.230|date: 2010/07/19> + 23.090|date: 2010/07/20> + 23.910|date: 2010/07/21> + 24.280|date: 2010/07/22> + 24.680|date: 2010/07/23> + 24.900|date: 2010/07/26> + 25.310|date: 2010/07/27> + 24.630|date: 2010/07/28> + 25.950|date: 2010/07/29> + 26.270|date: 2010/07/30> + 26.830|date: 2010/08/02> + 26.250|date: 2010/08/03> + 25.770|date: 2010/08/04> + 25.130|date: 2010/08/05> + 24.800|date: 2010/08/06> + 25.250|date: 2010/08/09> + 25.040|date: 2010/08/10> + 24.070|date: 2010/08/11> + 23.190|date: 2010/08/12> + 23.170|date: 2010/08/13> + 22.750|date: 2010/08/16> + 22.940|date: 2010/08/17> + 22.250|date: 2010/08/19> + 21.470|date: 2010/08/20> low |ticker: LNC> => 24.180|date: 2009/08/21> + 24.650|date: 2009/08/24> + 24.870|date: 2009/08/25> + 24.140|date: 2009/08/26> + 24.130|date: 2009/08/27> + 24.760|date: 2009/08/28> + 24.560|date: 2009/08/31> + 22.840|date: 2009/09/01> + 22.210|date: 2009/09/02> + 22.870|date: 2009/09/03> + 23.160|date: 2009/09/04> + 23.460|date: 2009/09/09> + 23.560|date: 2009/09/10> + 24.650|date: 2009/09/11> + 24.132|date: 2009/09/14> + 25.380|date: 2009/09/15> + 25.590|date: 2009/09/16> + 26.210|date: 2009/09/17> + 25.600|date: 2009/09/18> + 25.330|date: 2009/09/21> + 25.240|date: 2009/09/22> + 24.900|date: 2009/09/23> + 23.860|date: 2009/09/24> + 23.850|date: 2009/09/25> + 24.148|date: 2009/09/28> + 25.760|date: 2009/09/29> + 25.400|date: 2009/09/30> + 24.170|date: 2009/10/01> + 22.990|date: 2009/10/02> + 24.360|date: 2009/10/05> + 25.860|date: 2009/10/06> + 26.040|date: 2009/10/07> + 27.090|date: 2009/10/08> + 27.160|date: 2009/10/09> + 26.910|date: 2009/10/12> + 25.730|date: 2009/10/13> + 26.720|date: 2009/10/14> + 26.700|date: 2009/10/15> + 26.020|date: 2009/10/16> + 26.290|date: 2009/10/19> + 25.500|date: 2009/10/20> + 24.990|date: 2009/10/21> + 25.100|date: 2009/10/22> + 25.250|date: 2009/10/23> + 23.810|date: 2009/10/26> + 23.440|date: 2009/10/27> + 22.230|date: 2009/10/28> + 22.500|date: 2009/11/05> + 22.410|date: 2009/11/06> + 23.970|date: 2009/11/09> + 24.273|date: 2009/11/10> + 24.640|date: 2009/11/11> + 23.470|date: 2009/11/12> + 23.350|date: 2009/11/13> + 23.960|date: 2009/11/16> + 24.200|date: 2009/11/17> + 24.370|date: 2009/11/18> + 23.600|date: 2009/11/19> + 23.150|date: 2009/11/20> + 23.950|date: 2009/11/23> + 23.410|date: 2009/11/24> + 23.560|date: 2009/11/25> + 22.670|date: 2009/11/27> + 22.420|date: 2009/11/30> + 22.580|date: 2009/12/01> + 22.720|date: 2009/12/02> + 22.300|date: 2009/12/03> + 22.500|date: 2009/12/04> + 22.690|date: 2009/12/07> + 22.290|date: 2009/12/08> + 21.990|date: 2009/12/09> + 22.605|date: 2009/12/10> + 22.280|date: 2009/12/11> + 22.170|date: 2009/12/14> + 22.000|date: 2009/12/15> + 22.300|date: 2009/12/16> + 23.330|date: 2009/12/17> + 22.860|date: 2009/12/18> + 23.370|date: 2009/12/21> + 23.990|date: 2009/12/22> + 24.800|date: 2009/12/23> + 25.010|date: 2009/12/24> + 25.060|date: 2009/12/28> + 25.000|date: 2009/12/29> + 24.660|date: 2009/12/30> + 24.820|date: 2009/12/31> + 24.930|date: 2010/01/04> + 25.720|date: 2010/01/05> + 25.930|date: 2010/01/06> + 26.470|date: 2010/01/07> + 26.650|date: 2010/01/08> + 26.990|date: 2010/01/11> + 26.670|date: 2010/01/12> + 26.320|date: 2010/01/13> + 26.490|date: 2010/01/14> + 26.690|date: 2010/01/15> + 26.600|date: 2010/01/19> + 26.890|date: 2010/01/20> + 25.830|date: 2010/01/21> + 24.320|date: 2010/01/22> + 24.540|date: 2010/01/25> + 24.450|date: 2010/01/26> + 24.340|date: 2010/01/27> + 24.400|date: 2010/01/28> + 24.430|date: 2010/01/29> + 24.710|date: 2010/02/01> + 24.710|date: 2010/02/02> + 25.220|date: 2010/02/03> + 23.750|date: 2010/02/04> + 22.520|date: 2010/02/05> + 23.370|date: 2010/02/08> + 23.840|date: 2010/02/09> + 24.050|date: 2010/02/10> + 23.709|date: 2010/02/11> + 23.960|date: 2010/02/12> + 24.110|date: 2010/02/16> + 24.910|date: 2010/02/17> + 24.880|date: 2010/02/18> + 24.760|date: 2010/02/19> + 25.460|date: 2010/02/22> + 24.420|date: 2010/02/23> + 24.640|date: 2010/02/24> + 24.510|date: 2010/02/25> + 24.810|date: 2010/02/26> + 25.190|date: 2010/03/01> + 25.690|date: 2010/03/02> + 25.940|date: 2010/03/03> + 26.120|date: 2010/03/04> + 26.530|date: 2010/03/05> + 26.870|date: 2010/03/08> + 26.560|date: 2010/03/09> + 27.040|date: 2010/03/10> + 26.840|date: 2010/03/11> + 27.180|date: 2010/03/12> + 27.120|date: 2010/03/15> + 27.750|date: 2010/03/16> + 29.070|date: 2010/03/17> + 29.080|date: 2010/03/18> + 28.740|date: 2010/03/19> + 27.830|date: 2010/03/22> + 28.410|date: 2010/03/23> + 28.720|date: 2010/03/24> + 28.940|date: 2010/03/25> + 29.120|date: 2010/03/26> + 29.890|date: 2010/03/29> + 29.820|date: 2010/03/30> + 29.860|date: 2010/03/31> + 30.980|date: 2010/04/01> + 31.460|date: 2010/04/05> + 32.030|date: 2010/04/06> + 31.130|date: 2010/04/07> + 30.680|date: 2010/04/08> + 31.250|date: 2010/04/09> + 31.410|date: 2010/04/12> + 31.140|date: 2010/04/13> + 31.860|date: 2010/04/14> + 31.910|date: 2010/04/15> + 30.620|date: 2010/04/16> + 30.880|date: 2010/04/19> + 32.080|date: 2010/04/20> + 31.944|date: 2010/04/21> + 31.475|date: 2010/04/22> + 32.050|date: 2010/04/23> + 32.680|date: 2010/04/26> + 30.450|date: 2010/04/27> + 30.630|date: 2010/04/28> + 29.720|date: 2010/04/29> + 30.500|date: 2010/04/30> + 30.590|date: 2010/05/03> + 29.490|date: 2010/05/04> + 28.260|date: 2010/05/05> + 25.630|date: 2010/05/06> + 25.940|date: 2010/05/07> + 28.010|date: 2010/05/10> + 28.560|date: 2010/05/11> + 29.460|date: 2010/05/12> + 29.200|date: 2010/05/13> + 27.720|date: 2010/05/14> + 27.030|date: 2010/05/17> + 27.800|date: 2010/05/18> + 27.150|date: 2010/05/19> + 25.570|date: 2010/05/20> + 24.780|date: 2010/05/21> + 24.940|date: 2010/05/24> + 23.860|date: 2010/05/25> + 25.480|date: 2010/05/26> + 25.960|date: 2010/05/27> + 26.205|date: 2010/05/28> + 25.600|date: 2010/06/01> + 25.670|date: 2010/06/02> + 26.720|date: 2010/06/03> + 25.190|date: 2010/06/04> + 24.590|date: 2010/06/07> + 23.920|date: 2010/06/08> + 24.770|date: 2010/06/09> + 25.430|date: 2010/06/10> + 25.470|date: 2010/06/11> + 26.880|date: 2010/06/14> + 27.330|date: 2010/06/15> + 27.520|date: 2010/06/16> + 27.300|date: 2010/06/17> + 27.460|date: 2010/06/18> + 27.400|date: 2010/06/21> + 27.270|date: 2010/06/22> + 26.630|date: 2010/06/23> + 26.400|date: 2010/06/24> + 26.170|date: 2010/06/25> + 26.300|date: 2010/06/28> + 24.420|date: 2010/06/29> + 24.200|date: 2010/06/30> + 22.990|date: 2010/07/01> + 23.060|date: 2010/07/02> + 23.230|date: 2010/07/06> + 23.490|date: 2010/07/07> + 24.420|date: 2010/07/08> + 24.810|date: 2010/07/09> + 24.810|date: 2010/07/12> + 25.320|date: 2010/07/13> + 23.770|date: 2010/07/14> + 23.370|date: 2010/07/15> + 22.570|date: 2010/07/16> + 22.550|date: 2010/07/19> + 21.950|date: 2010/07/20> + 22.990|date: 2010/07/21> + 23.350|date: 2010/07/22> + 23.730|date: 2010/07/23> + 24.190|date: 2010/07/26> + 24.490|date: 2010/07/27> + 24.010|date: 2010/07/28> + 24.480|date: 2010/07/29> + 25.080|date: 2010/07/30> + 26.230|date: 2010/08/02> + 25.370|date: 2010/08/03> + 25.060|date: 2010/08/04> + 24.700|date: 2010/08/05> + 24.060|date: 2010/08/06> + 24.670|date: 2010/08/09> + 24.450|date: 2010/08/10> + 22.930|date: 2010/08/11> + 22.500|date: 2010/08/12> + 22.570|date: 2010/08/13> + 22.070|date: 2010/08/16> + 22.450|date: 2010/08/17> + 21.400|date: 2010/08/19> + 21.010|date: 2010/08/20> close |ticker: LNC> => 25.070|date: 2009/08/21> + 24.890|date: 2009/08/24> + 24.980|date: 2009/08/25> + 24.750|date: 2009/08/26> + 25.180|date: 2009/08/27> + 25.290|date: 2009/08/28> + 25.240|date: 2009/08/31> + 23.050|date: 2009/09/01> + 22.980|date: 2009/09/02> + 23.780|date: 2009/09/03> + 23.800|date: 2009/09/04> + 24.340|date: 2009/09/09> + 25.200|date: 2009/09/10> + 24.860|date: 2009/09/11> + 25.900|date: 2009/09/14> + 25.480|date: 2009/09/15> + 27.000|date: 2009/09/16> + 26.420|date: 2009/09/17> + 26.310|date: 2009/09/18> + 25.490|date: 2009/09/21> + 25.400|date: 2009/09/22> + 24.930|date: 2009/09/23> + 24.370|date: 2009/09/24> + 24.110|date: 2009/09/25> + 25.780|date: 2009/09/28> + 26.020|date: 2009/09/29> + 25.910|date: 2009/09/30> + 24.170|date: 2009/10/01> + 24.050|date: 2009/10/02> + 25.730|date: 2009/10/05> + 26.540|date: 2009/10/06> + 26.820|date: 2009/10/07> + 27.480|date: 2009/10/08> + 27.840|date: 2009/10/09> + 27.110|date: 2009/10/12> + 26.090|date: 2009/10/13> + 27.660|date: 2009/10/14> + 26.990|date: 2009/10/15> + 26.470|date: 2009/10/16> + 26.610|date: 2009/10/19> + 25.660|date: 2009/10/20> + 25.090|date: 2009/10/21> + 26.520|date: 2009/10/22> + 25.410|date: 2009/10/23> + 23.910|date: 2009/10/26> + 23.560|date: 2009/10/27> + 22.250|date: 2009/10/28> + 22.990|date: 2009/11/05> + 23.750|date: 2009/11/06> + 24.810|date: 2009/11/09> + 24.500|date: 2009/11/10> + 24.770|date: 2009/11/11> + 23.490|date: 2009/11/12> + 23.670|date: 2009/11/13> + 24.600|date: 2009/11/16> + 24.690|date: 2009/11/17> + 24.780|date: 2009/11/18> + 23.760|date: 2009/11/19> + 23.530|date: 2009/11/20> + 24.140|date: 2009/11/23> + 23.910|date: 2009/11/24> + 23.820|date: 2009/11/25> + 22.810|date: 2009/11/27> + 22.910|date: 2009/11/30> + 22.790|date: 2009/12/01> + 23.260|date: 2009/12/02> + 22.380|date: 2009/12/03> + 23.080|date: 2009/12/04> + 22.710|date: 2009/12/07> + 22.470|date: 2009/12/08> + 22.640|date: 2009/12/09> + 22.760|date: 2009/12/10> + 22.440|date: 2009/12/11> + 22.730|date: 2009/12/14> + 22.120|date: 2009/12/15> + 23.090|date: 2009/12/16> + 23.520|date: 2009/12/17> + 23.290|date: 2009/12/18> + 23.840|date: 2009/12/21> + 24.800|date: 2009/12/22> + 25.380|date: 2009/12/23> + 25.230|date: 2009/12/24> + 25.320|date: 2009/12/28> + 25.010|date: 2009/12/29> + 24.850|date: 2009/12/30> + 24.880|date: 2009/12/31> + 25.880|date: 2010/01/04> + 26.420|date: 2010/01/05> + 26.820|date: 2010/01/06> + 27.450|date: 2010/01/07> + 27.030|date: 2010/01/08> + 27.390|date: 2010/01/11> + 26.930|date: 2010/01/12> + 27.310|date: 2010/01/13> + 27.460|date: 2010/01/14> + 26.890|date: 2010/01/15> + 27.690|date: 2010/01/19> + 27.070|date: 2010/01/20> + 26.010|date: 2010/01/21> + 24.470|date: 2010/01/22> + 24.810|date: 2010/01/25> + 24.670|date: 2010/01/26> + 25.490|date: 2010/01/27> + 24.820|date: 2010/01/28> + 24.580|date: 2010/01/29> + 24.930|date: 2010/02/01> + 26.170|date: 2010/02/02> + 25.470|date: 2010/02/03> + 23.770|date: 2010/02/04> + 23.720|date: 2010/02/05> + 23.500|date: 2010/02/08> + 24.500|date: 2010/02/09> + 24.460|date: 2010/02/10> + 24.820|date: 2010/02/11> + 24.700|date: 2010/02/12> + 24.930|date: 2010/02/16> + 25.150|date: 2010/02/17> + 25.720|date: 2010/02/18> + 25.480|date: 2010/02/19> + 25.780|date: 2010/02/22> + 24.650|date: 2010/02/23> + 25.340|date: 2010/02/24> + 25.270|date: 2010/02/25> + 25.180|date: 2010/02/26> + 25.620|date: 2010/03/01> + 26.110|date: 2010/03/02> + 26.270|date: 2010/03/03> + 26.580|date: 2010/03/04> + 26.980|date: 2010/03/05> + 26.940|date: 2010/03/08> + 27.180|date: 2010/03/09> + 27.210|date: 2010/03/10> + 27.330|date: 2010/03/11> + 27.360|date: 2010/03/12> + 28.200|date: 2010/03/15> + 28.480|date: 2010/03/16> + 29.730|date: 2010/03/17> + 29.240|date: 2010/03/18> + 28.760|date: 2010/03/19> + 28.820|date: 2010/03/22> + 28.960|date: 2010/03/23> + 29.090|date: 2010/03/24> + 28.990|date: 2010/03/25> + 29.750|date: 2010/03/26> + 30.220|date: 2010/03/29> + 30.080|date: 2010/03/30> + 30.700|date: 2010/03/31> + 31.510|date: 2010/04/01> + 32.290|date: 2010/04/05> + 32.220|date: 2010/04/06> + 31.360|date: 2010/04/07> + 31.900|date: 2010/04/08> + 31.660|date: 2010/04/09> + 31.750|date: 2010/04/12> + 31.800|date: 2010/04/13> + 32.650|date: 2010/04/14> + 32.260|date: 2010/04/15> + 31.310|date: 2010/04/16> + 32.120|date: 2010/04/19> + 32.720|date: 2010/04/20> + 32.450|date: 2010/04/21> + 32.220|date: 2010/04/22> + 32.790|date: 2010/04/23> + 32.900|date: 2010/04/26> + 30.650|date: 2010/04/27> + 30.900|date: 2010/04/28> + 31.520|date: 2010/04/29> + 30.590|date: 2010/04/30> + 31.200|date: 2010/05/03> + 29.700|date: 2010/05/04> + 28.740|date: 2010/05/05> + 27.470|date: 2010/05/06> + 26.640|date: 2010/05/07> + 29.340|date: 2010/05/10> + 29.510|date: 2010/05/11> + 29.710|date: 2010/05/12> + 29.410|date: 2010/05/13> + 28.020|date: 2010/05/14> + 28.000|date: 2010/05/17> + 28.060|date: 2010/05/18> + 27.740|date: 2010/05/19> + 25.580|date: 2010/05/20> + 25.510|date: 2010/05/21> + 24.980|date: 2010/05/24> + 25.670|date: 2010/05/25> + 25.680|date: 2010/05/26> + 27.410|date: 2010/05/27> + 26.460|date: 2010/05/28> + 25.640|date: 2010/06/01> + 26.920|date: 2010/06/02> + 27.280|date: 2010/06/03> + 25.310|date: 2010/06/04> + 24.620|date: 2010/06/07> + 24.960|date: 2010/06/08> + 24.910|date: 2010/06/09> + 26.250|date: 2010/06/10> + 26.360|date: 2010/06/11> + 27.410|date: 2010/06/14> + 27.880|date: 2010/06/15> + 27.740|date: 2010/06/16> + 27.720|date: 2010/06/17> + 27.810|date: 2010/06/18> + 27.640|date: 2010/06/21> + 27.410|date: 2010/06/22> + 27.050|date: 2010/06/23> + 26.510|date: 2010/06/24> + 27.070|date: 2010/06/25> + 26.370|date: 2010/06/28> + 24.630|date: 2010/06/29> + 24.290|date: 2010/06/30> + 23.670|date: 2010/07/01> + 23.380|date: 2010/07/02> + 23.560|date: 2010/07/06> + 24.580|date: 2010/07/07> + 24.930|date: 2010/07/08> + 25.580|date: 2010/07/09> + 25.070|date: 2010/07/12> + 25.490|date: 2010/07/13> + 24.040|date: 2010/07/14> + 23.870|date: 2010/07/15> + 22.620|date: 2010/07/16> + 22.880|date: 2010/07/19> + 23.060|date: 2010/07/20> + 23.050|date: 2010/07/21> + 24.130|date: 2010/07/22> + 24.610|date: 2010/07/23> + 24.770|date: 2010/07/26> + 24.560|date: 2010/07/27> + 24.090|date: 2010/07/28> + 25.760|date: 2010/07/29> + 26.040|date: 2010/07/30> + 26.460|date: 2010/08/02> + 25.480|date: 2010/08/03> + 25.320|date: 2010/08/04> + 24.980|date: 2010/08/05> + 24.690|date: 2010/08/06> + 25.170|date: 2010/08/09> + 24.630|date: 2010/08/10> + 22.950|date: 2010/08/11> + 22.830|date: 2010/08/12> + 22.690|date: 2010/08/13> + 22.250|date: 2010/08/16> + 22.460|date: 2010/08/17> + 21.580|date: 2010/08/19> + 21.330|date: 2010/08/20> volume |ticker: LNC> => 89891.000|date: 2009/08/21> + 81601.000|date: 2009/08/24> + 75939.000|date: 2009/08/25> + 44804.000|date: 2009/08/26> + 46750.000|date: 2009/08/27> + 44553.000|date: 2009/08/28> + 38372.000|date: 2009/08/31> + 76484.000|date: 2009/09/01> + 59785.000|date: 2009/09/02> + 39523.000|date: 2009/09/03> + 32285.000|date: 2009/09/04> + 42896.000|date: 2009/09/09> + 52909.000|date: 2009/09/10> + 46862.000|date: 2009/09/11> + 36613.000|date: 2009/09/14> + 45618.000|date: 2009/09/15> + 71291.000|date: 2009/09/16> + 50179.000|date: 2009/09/17> + 58753.000|date: 2009/09/18> + 39801.000|date: 2009/09/21> + 55608.000|date: 2009/09/22> + 56883.000|date: 2009/09/23> + 49508.000|date: 2009/09/24> + 41023.000|date: 2009/09/25> + 43816.000|date: 2009/09/28> + 63038.000|date: 2009/09/29> + 54810.000|date: 2009/09/30> + 68350.000|date: 2009/10/01> + 64022.000|date: 2009/10/02> + 65929.000|date: 2009/10/05> + 73011.000|date: 2009/10/06> + 38185.000|date: 2009/10/07> + 58312.000|date: 2009/10/08> + 34285.000|date: 2009/10/09> + 43433.000|date: 2009/10/12> + 58340.000|date: 2009/10/13> + 44929.000|date: 2009/10/14> + 49378.000|date: 2009/10/15> + 46232.000|date: 2009/10/16> + 39983.000|date: 2009/10/19> + 41196.000|date: 2009/10/20> + 42716.000|date: 2009/10/21> + 50789.000|date: 2009/10/22> + 40253.000|date: 2009/10/23> + 62818.000|date: 2009/10/26> + 59932.000|date: 2009/10/27> + 98362.000|date: 2009/10/28> + 81972.000|date: 2009/11/05> + 47498.000|date: 2009/11/06> + 43092.000|date: 2009/11/09> + 42293.000|date: 2009/11/10> + 40784.000|date: 2009/11/11> + 51853.000|date: 2009/11/12> + 42297.000|date: 2009/11/13> + 47774.000|date: 2009/11/16> + 36187.000|date: 2009/11/17> + 39416.000|date: 2009/11/18> + 42653.000|date: 2009/11/19> + 35211.000|date: 2009/11/20> + 31600.000|date: 2009/11/23> + 27440.000|date: 2009/11/24> + 22162.000|date: 2009/11/25> + 24994.000|date: 2009/11/27> + 43988.000|date: 2009/11/30> + 52866.000|date: 2009/12/01> + 53737.000|date: 2009/12/02> + 57734.000|date: 2009/12/03> + 60914.000|date: 2009/12/04> + 39446.000|date: 2009/12/07> + 37844.000|date: 2009/12/08> + 34793.000|date: 2009/12/09> + 32565.000|date: 2009/12/10> + 39788.000|date: 2009/12/11> + 37742.000|date: 2009/12/14> + 45702.000|date: 2009/12/15> + 44814.000|date: 2009/12/16> + 69050.000|date: 2009/12/17> + 51622.000|date: 2009/12/18> + 37338.000|date: 2009/12/21> + 43309.000|date: 2009/12/22> + 36868.000|date: 2009/12/23> + 10552.000|date: 2009/12/24> + 18683.000|date: 2009/12/28> + 22720.000|date: 2009/12/29> + 21624.000|date: 2009/12/30> + 25909.000|date: 2009/12/31> + 38113.000|date: 2010/01/04> + 48391.000|date: 2010/01/05> + 45199.000|date: 2010/01/06> + 57138.000|date: 2010/01/07> + 34789.000|date: 2010/01/08> + 32330.000|date: 2010/01/11> + 59800.000|date: 2010/01/12> + 41434.000|date: 2010/01/13> + 49016.000|date: 2010/01/14> + 39403.000|date: 2010/01/15> + 38023.000|date: 2010/01/19> + 26640.000|date: 2010/01/20> + 59780.000|date: 2010/01/21> + 72367.000|date: 2010/01/22> + 32537.000|date: 2010/01/25> + 44136.000|date: 2010/01/26> + 37781.000|date: 2010/01/27> + 44695.000|date: 2010/01/28> + 43262.000|date: 2010/01/29> + 34445.000|date: 2010/02/01> + 60305.000|date: 2010/02/02> + 40347.000|date: 2010/02/03> + 71426.000|date: 2010/02/04> + 70997.000|date: 2010/02/05> + 50345.000|date: 2010/02/08> + 105336.000|date: 2010/02/09> + 33401.000|date: 2010/02/10> + 38911.000|date: 2010/02/11> + 38573.000|date: 2010/02/12> + 38975.000|date: 2010/02/16> + 33094.000|date: 2010/02/17> + 44586.000|date: 2010/02/18> + 48736.000|date: 2010/02/19> + 34422.000|date: 2010/02/22> + 51133.000|date: 2010/02/23> + 33452.000|date: 2010/02/24> + 50876.000|date: 2010/02/25> + 30865.000|date: 2010/02/26> + 26296.000|date: 2010/03/01> + 55373.000|date: 2010/03/02> + 33960.000|date: 2010/03/03> + 30897.000|date: 2010/03/04> + 31317.000|date: 2010/03/05> + 27791.000|date: 2010/03/08> + 23659.000|date: 2010/03/09> + 32292.000|date: 2010/03/10> + 18627.000|date: 2010/03/11> + 26959.000|date: 2010/03/12> + 54726.000|date: 2010/03/15> + 37562.000|date: 2010/03/16> + 99511.000|date: 2010/03/17> + 45120.000|date: 2010/03/18> + 38217.000|date: 2010/03/19> + 35575.000|date: 2010/03/22> + 27093.000|date: 2010/03/23> + 30614.000|date: 2010/03/24> + 46152.000|date: 2010/03/25> + 47065.000|date: 2010/03/26> + 37218.000|date: 2010/03/29> + 21378.000|date: 2010/03/30> + 39014.000|date: 2010/03/31> + 35554.000|date: 2010/04/01> + 40933.000|date: 2010/04/05> + 30976.000|date: 2010/04/06> + 47672.000|date: 2010/04/07> + 35142.000|date: 2010/04/08> + 27653.000|date: 2010/04/09> + 31390.000|date: 2010/04/12> + 26925.000|date: 2010/04/13> + 36190.000|date: 2010/04/14> + 28529.000|date: 2010/04/15> + 56088.000|date: 2010/04/16> + 51511.000|date: 2010/04/19> + 29424.000|date: 2010/04/20> + 26422.000|date: 2010/04/21> + 40084.000|date: 2010/04/22> + 42469.000|date: 2010/04/23> + 38810.000|date: 2010/04/26> + 46958.000|date: 2010/04/27> + 42613.000|date: 2010/04/28> + 61056.000|date: 2010/04/29> + 34259.000|date: 2010/04/30> + 35279.000|date: 2010/05/03> + 47532.000|date: 2010/05/04> + 70585.000|date: 2010/05/05> + 72136.000|date: 2010/05/06> + 74730.000|date: 2010/05/07> + 51987.000|date: 2010/05/10> + 44866.000|date: 2010/05/11> + 29889.000|date: 2010/05/12> + 33611.000|date: 2010/05/13> + 41056.000|date: 2010/05/14> + 36141.000|date: 2010/05/17> + 71445.000|date: 2010/05/18> + 84076.000|date: 2010/05/19> + 74148.000|date: 2010/05/20> + 121677.000|date: 2010/05/21> + 72936.000|date: 2010/05/24> + 76576.000|date: 2010/05/25> + 49664.000|date: 2010/05/26> + 38207.000|date: 2010/05/27> + 36198.000|date: 2010/05/28> + 56755.000|date: 2010/06/01> + 47811.000|date: 2010/06/02> + 39802.000|date: 2010/06/03> + 54191.000|date: 2010/06/04> + 41334.000|date: 2010/06/07> + 55478.000|date: 2010/06/08> + 37505.000|date: 2010/06/09> + 40147.000|date: 2010/06/10> + 27512.000|date: 2010/06/11> + 87502.000|date: 2010/06/14> + 179853.000|date: 2010/06/15> + 51498.000|date: 2010/06/16> + 36713.000|date: 2010/06/17> + 28205.000|date: 2010/06/18> + 40425.000|date: 2010/06/21> + 65931.000|date: 2010/06/22> + 58517.000|date: 2010/06/23> + 53342.000|date: 2010/06/24> + 56902.000|date: 2010/06/25> + 47064.000|date: 2010/06/28> + 63970.000|date: 2010/06/29> + 50579.000|date: 2010/06/30> + 64324.000|date: 2010/07/01> + 41356.000|date: 2010/07/02> + 42935.000|date: 2010/07/06> + 38053.000|date: 2010/07/07> + 30827.000|date: 2010/07/08> + 25246.000|date: 2010/07/09> + 27149.000|date: 2010/07/12> + 45218.000|date: 2010/07/13> + 84110.000|date: 2010/07/14> + 66865.000|date: 2010/07/15> + 64684.000|date: 2010/07/16> + 68798.000|date: 2010/07/19> + 54487.000|date: 2010/07/20> + 70377.000|date: 2010/07/21> + 56693.000|date: 2010/07/22> + 51056.000|date: 2010/07/23> + 55952.000|date: 2010/07/26> + 38600.000|date: 2010/07/27> + 53249.000|date: 2010/07/28> + 96393.000|date: 2010/07/29> + 65445.000|date: 2010/07/30> + 52237.000|date: 2010/08/02> + 53690.000|date: 2010/08/03> + 38885.000|date: 2010/08/04> + 40964.000|date: 2010/08/05> + 42656.000|date: 2010/08/06> + 31922.000|date: 2010/08/09> + 43696.000|date: 2010/08/10> + 76351.000|date: 2010/08/11> + 46204.000|date: 2010/08/12> + 34172.000|date: 2010/08/13> + 37307.000|date: 2010/08/16> + 46683.000|date: 2010/08/17> + 47131.000|date: 2010/08/19> + 35021.000|date: 2010/08/20> open |ticker: LO> => 73.900|date: 2009/08/21> + 75.250|date: 2009/08/24> + 78.530|date: 2009/08/25> + 77.240|date: 2009/08/26> + 75.910|date: 2009/08/27> + 74.010|date: 2009/08/28> + 71.940|date: 2009/08/31> + 73.220|date: 2009/09/01> + 72.490|date: 2009/09/02> + 73.630|date: 2009/09/03> + 72.950|date: 2009/09/04> + 73.830|date: 2009/09/09> + 73.500|date: 2009/09/10> + 74.290|date: 2009/09/11> + 74.340|date: 2009/09/14> + 74.180|date: 2009/09/15> + 73.120|date: 2009/09/16> + 72.770|date: 2009/09/17> + 73.470|date: 2009/09/18> + 74.660|date: 2009/09/21> + 75.240|date: 2009/09/22> + 73.980|date: 2009/09/23> + 74.180|date: 2009/09/24> + 73.160|date: 2009/09/25> + 73.130|date: 2009/09/28> + 73.920|date: 2009/09/29> + 75.490|date: 2009/09/30> + 74.550|date: 2009/10/01> + 74.230|date: 2009/10/02> + 74.520|date: 2009/10/05> + 75.020|date: 2009/10/06> + 76.850|date: 2009/10/07> + 76.940|date: 2009/10/08> + 77.140|date: 2009/10/09> + 77.650|date: 2009/10/12> + 78.010|date: 2009/10/13> + 78.550|date: 2009/10/14> + 79.390|date: 2009/10/15> + 79.800|date: 2009/10/16> + 80.700|date: 2009/10/19> + 80.750|date: 2009/10/20> + 81.030|date: 2009/10/21> + 81.100|date: 2009/10/22> + 80.560|date: 2009/10/23> + 76.820|date: 2009/10/26> + 75.010|date: 2009/10/27> + 78.650|date: 2009/10/28> + 77.930|date: 2009/11/05> + 78.230|date: 2009/11/06> + 78.140|date: 2009/11/09> + 78.590|date: 2009/11/10> + 80.290|date: 2009/11/11> + 79.680|date: 2009/11/13> + 79.320|date: 2009/11/16> + 79.750|date: 2009/11/17> + 79.440|date: 2009/11/18> + 79.150|date: 2009/11/19> + 79.050|date: 2009/11/20> + 80.000|date: 2009/11/23> + 80.430|date: 2009/11/24> + 80.240|date: 2009/11/25> + 78.430|date: 2009/11/27> + 79.040|date: 2009/11/30> + 77.910|date: 2009/12/01> + 78.340|date: 2009/12/02> + 78.600|date: 2009/12/03> + 78.310|date: 2009/12/04> + 78.740|date: 2009/12/07> + 78.690|date: 2009/12/08> + 78.110|date: 2009/12/09> + 79.090|date: 2009/12/10> + 79.060|date: 2009/12/11> + 79.090|date: 2009/12/14> + 78.730|date: 2009/12/15> + 79.230|date: 2009/12/16> + 79.490|date: 2009/12/17> + 78.700|date: 2009/12/18> + 77.480|date: 2009/12/21> + 78.410|date: 2009/12/22> + 78.620|date: 2009/12/23> + 78.840|date: 2009/12/24> + 79.000|date: 2009/12/28> + 79.980|date: 2009/12/29> + 80.350|date: 2009/12/30> + 80.650|date: 2009/12/31> + 80.580|date: 2010/01/04> + 81.740|date: 2010/01/05> + 79.170|date: 2010/01/06> + 78.620|date: 2010/01/07> + 77.930|date: 2010/01/08> + 78.140|date: 2010/01/11> + 78.320|date: 2010/01/12> + 77.990|date: 2010/01/13> + 77.500|date: 2010/01/14> + 77.110|date: 2010/01/15> + 76.620|date: 2010/01/19> + 76.640|date: 2010/01/20> + 76.050|date: 2010/01/21> + 75.660|date: 2010/01/22> + 74.470|date: 2010/01/25> + 76.910|date: 2010/01/26> + 76.800|date: 2010/01/27> + 76.630|date: 2010/01/28> + 76.720|date: 2010/01/29> + 76.160|date: 2010/02/01> + 77.060|date: 2010/02/02> + 77.580|date: 2010/02/03> + 75.560|date: 2010/02/04> + 74.420|date: 2010/02/05> + 74.420|date: 2010/02/08> + 74.660|date: 2010/02/09> + 75.010|date: 2010/02/10> + 74.130|date: 2010/02/11> + 75.510|date: 2010/02/12> + 75.670|date: 2010/02/16> + 75.940|date: 2010/02/17> + 75.600|date: 2010/02/18> + 75.860|date: 2010/02/19> + 76.680|date: 2010/02/22> + 76.780|date: 2010/02/23> + 76.290|date: 2010/02/24> + 74.480|date: 2010/02/25> + 74.340|date: 2010/02/26> + 73.060|date: 2010/03/01> + 72.790|date: 2010/03/02> + 74.100|date: 2010/03/03> + 74.550|date: 2010/03/04> + 74.960|date: 2010/03/05> + 75.140|date: 2010/03/08> + 75.600|date: 2010/03/09> + 75.330|date: 2010/03/10> + 75.490|date: 2010/03/11> + 76.160|date: 2010/03/12> + 75.830|date: 2010/03/15> + 76.410|date: 2010/03/16> + 77.320|date: 2010/03/17> + 77.090|date: 2010/03/18> + 76.900|date: 2010/03/19> + 76.850|date: 2010/03/22> + 77.450|date: 2010/03/23> + 77.300|date: 2010/03/24> + 77.600|date: 2010/03/25> + 76.610|date: 2010/03/26> + 75.280|date: 2010/03/29> + 74.950|date: 2010/03/30> + 75.040|date: 2010/03/31> + 75.540|date: 2010/04/01> + 76.000|date: 2010/04/05> + 76.500|date: 2010/04/06> + 77.860|date: 2010/04/07> + 77.030|date: 2010/04/08> + 76.590|date: 2010/04/09> + 77.050|date: 2010/04/12> + 77.320|date: 2010/04/13> + 77.210|date: 2010/04/14> + 77.720|date: 2010/04/15> + 77.820|date: 2010/04/16> + 77.460|date: 2010/04/19> + 78.250|date: 2010/04/20> + 79.040|date: 2010/04/21> + 79.200|date: 2010/04/22> + 79.440|date: 2010/04/23> + 81.840|date: 2010/04/26> + 78.710|date: 2010/04/27> + 77.750|date: 2010/04/28> + 78.090|date: 2010/04/29> + 78.660|date: 2010/04/30> + 78.860|date: 2010/05/03> + 77.620|date: 2010/05/04> + 77.000|date: 2010/05/05> + 77.190|date: 2010/05/06> + 75.880|date: 2010/05/07> + 79.210|date: 2010/05/10> + 79.070|date: 2010/05/11> + 80.800|date: 2010/05/12> + 80.080|date: 2010/05/13> + 79.450|date: 2010/05/14> + 79.150|date: 2010/05/17> + 80.520|date: 2010/05/18> + 79.170|date: 2010/05/19> + 77.940|date: 2010/05/20> + 74.410|date: 2010/05/21> + 74.590|date: 2010/05/24> + 72.550|date: 2010/05/25> + 73.520|date: 2010/05/26> + 72.670|date: 2010/05/27> + 72.900|date: 2010/05/28> + 71.300|date: 2010/06/01> + 71.810|date: 2010/06/02> + 72.630|date: 2010/06/03> + 71.820|date: 2010/06/04> + 71.580|date: 2010/06/07> + 70.910|date: 2010/06/08> + 72.100|date: 2010/06/09> + 73.070|date: 2010/06/10> + 73.540|date: 2010/06/11> + 74.090|date: 2010/06/14> + 73.860|date: 2010/06/15> + 74.130|date: 2010/06/16> + 75.230|date: 2010/06/17> + 74.620|date: 2010/06/18> + 75.740|date: 2010/06/21> + 75.510|date: 2010/06/22> + 73.940|date: 2010/06/23> + 73.900|date: 2010/06/24> + 73.020|date: 2010/06/25> + 71.930|date: 2010/06/28> + 72.810|date: 2010/06/29> + 72.370|date: 2010/06/30> + 72.120|date: 2010/07/01> + 72.100|date: 2010/07/02> + 72.430|date: 2010/07/06> + 72.540|date: 2010/07/07> + 72.670|date: 2010/07/08> + 74.260|date: 2010/07/09> + 74.760|date: 2010/07/12> + 75.050|date: 2010/07/13> + 74.240|date: 2010/07/14> + 74.580|date: 2010/07/15> + 74.500|date: 2010/07/16> + 73.870|date: 2010/07/19> + 73.330|date: 2010/07/20> + 75.010|date: 2010/07/21> + 74.930|date: 2010/07/22> + 75.760|date: 2010/07/23> + 76.880|date: 2010/07/26> + 77.350|date: 2010/07/27> + 77.210|date: 2010/07/28> + 76.840|date: 2010/07/29> + 75.290|date: 2010/07/30> + 76.670|date: 2010/08/02> + 76.380|date: 2010/08/03> + 76.000|date: 2010/08/04> + 74.700|date: 2010/08/05> + 75.400|date: 2010/08/06> + 76.350|date: 2010/08/09> + 75.790|date: 2010/08/10> + 75.410|date: 2010/08/11> + 75.020|date: 2010/08/12> + 75.440|date: 2010/08/13> + 75.020|date: 2010/08/16> + 74.980|date: 2010/08/17> + 75.960|date: 2010/08/19> + 74.640|date: 2010/08/20> high |ticker: LO> => 75.100|date: 2009/08/21> + 78.160|date: 2009/08/24> + 78.570|date: 2009/08/25> + 77.650|date: 2009/08/26> + 76.720|date: 2009/08/27> + 74.090|date: 2009/08/28> + 72.910|date: 2009/08/31> + 73.220|date: 2009/09/01> + 73.240|date: 2009/09/02> + 73.630|date: 2009/09/03> + 74.370|date: 2009/09/04> + 73.830|date: 2009/09/09> + 74.590|date: 2009/09/10> + 75.250|date: 2009/09/11> + 75.000|date: 2009/09/14> + 74.900|date: 2009/09/15> + 73.120|date: 2009/09/16> + 73.510|date: 2009/09/17> + 75.220|date: 2009/09/18> + 74.850|date: 2009/09/21> + 75.360|date: 2009/09/22> + 75.020|date: 2009/09/23> + 74.330|date: 2009/09/24> + 73.810|date: 2009/09/25> + 73.860|date: 2009/09/28> + 74.810|date: 2009/09/29> + 75.750|date: 2009/09/30> + 74.650|date: 2009/10/01> + 75.000|date: 2009/10/02> + 75.235|date: 2009/10/05> + 77.550|date: 2009/10/06> + 76.990|date: 2009/10/07> + 77.000|date: 2009/10/08> + 77.890|date: 2009/10/09> + 79.020|date: 2009/10/12> + 78.700|date: 2009/10/13> + 79.750|date: 2009/10/14> + 80.740|date: 2009/10/15> + 80.750|date: 2009/10/16> + 81.530|date: 2009/10/19> + 81.590|date: 2009/10/20> + 81.760|date: 2009/10/21> + 81.170|date: 2009/10/22> + 80.780|date: 2009/10/23> + 77.670|date: 2009/10/26> + 78.900|date: 2009/10/27> + 79.160|date: 2009/10/28> + 79.220|date: 2009/11/05> + 78.370|date: 2009/11/06> + 79.098|date: 2009/11/09> + 80.140|date: 2009/11/10> + 80.290|date: 2009/11/11> + 79.900|date: 2009/11/13> + 80.800|date: 2009/11/16> + 79.820|date: 2009/11/17> + 79.510|date: 2009/11/18> + 79.440|date: 2009/11/19> + 79.790|date: 2009/11/20> + 80.972|date: 2009/11/23> + 80.610|date: 2009/11/24> + 80.760|date: 2009/11/25> + 79.570|date: 2009/11/27> + 79.300|date: 2009/11/30> + 78.650|date: 2009/12/01> + 78.870|date: 2009/12/02> + 78.760|date: 2009/12/03> + 79.490|date: 2009/12/04> + 79.170|date: 2009/12/07> + 78.840|date: 2009/12/08> + 78.790|date: 2009/12/09> + 79.810|date: 2009/12/10> + 79.170|date: 2009/12/11> + 79.180|date: 2009/12/14> + 79.680|date: 2009/12/15> + 80.590|date: 2009/12/16> + 79.520|date: 2009/12/17> + 78.700|date: 2009/12/18> + 78.590|date: 2009/12/21> + 79.210|date: 2009/12/22> + 79.310|date: 2009/12/23> + 79.160|date: 2009/12/24> + 79.560|date: 2009/12/28> + 80.650|date: 2009/12/29> + 80.810|date: 2009/12/30> + 81.120|date: 2009/12/31> + 81.570|date: 2010/01/04> + 81.740|date: 2010/01/05> + 79.840|date: 2010/01/06> + 78.760|date: 2010/01/07> + 77.960|date: 2010/01/08> + 78.720|date: 2010/01/11> + 78.430|date: 2010/01/12> + 78.600|date: 2010/01/13> + 77.820|date: 2010/01/14> + 78.170|date: 2010/01/15> + 77.550|date: 2010/01/19> + 76.640|date: 2010/01/20> + 76.600|date: 2010/01/21> + 75.760|date: 2010/01/22> + 77.390|date: 2010/01/25> + 77.365|date: 2010/01/26> + 77.160|date: 2010/01/27> + 76.880|date: 2010/01/28> + 76.900|date: 2010/01/29> + 77.000|date: 2010/02/01> + 77.910|date: 2010/02/02> + 77.580|date: 2010/02/03> + 75.560|date: 2010/02/04> + 74.920|date: 2010/02/05> + 75.550|date: 2010/02/08> + 75.120|date: 2010/02/09> + 75.010|date: 2010/02/10> + 76.140|date: 2010/02/11> + 75.860|date: 2010/02/12> + 76.130|date: 2010/02/16> + 75.940|date: 2010/02/17> + 76.200|date: 2010/02/18> + 76.830|date: 2010/02/19> + 77.040|date: 2010/02/22> + 77.120|date: 2010/02/23> + 76.450|date: 2010/02/24> + 74.760|date: 2010/02/25> + 74.390|date: 2010/02/26> + 73.060|date: 2010/03/01> + 74.440|date: 2010/03/02> + 74.575|date: 2010/03/03> + 75.010|date: 2010/03/04> + 75.600|date: 2010/03/05> + 75.960|date: 2010/03/08> + 76.250|date: 2010/03/09> + 76.030|date: 2010/03/10> + 76.150|date: 2010/03/11> + 76.190|date: 2010/03/12> + 76.490|date: 2010/03/15> + 77.300|date: 2010/03/16> + 77.350|date: 2010/03/17> + 77.230|date: 2010/03/18> + 77.440|date: 2010/03/19> + 77.540|date: 2010/03/22> + 77.710|date: 2010/03/23> + 77.705|date: 2010/03/24> + 77.600|date: 2010/03/25> + 76.750|date: 2010/03/26> + 75.850|date: 2010/03/29> + 75.370|date: 2010/03/30> + 75.420|date: 2010/03/31> + 75.990|date: 2010/04/01> + 77.030|date: 2010/04/05> + 78.150|date: 2010/04/06> + 77.860|date: 2010/04/07> + 77.300|date: 2010/04/08> + 77.045|date: 2010/04/09> + 77.940|date: 2010/04/12> + 77.420|date: 2010/04/13> + 77.800|date: 2010/04/14> + 78.050|date: 2010/04/15> + 77.990|date: 2010/04/16> + 78.110|date: 2010/04/19> + 79.210|date: 2010/04/20> + 80.000|date: 2010/04/21> + 79.570|date: 2010/04/22> + 79.670|date: 2010/04/23> + 82.260|date: 2010/04/26> + 79.160|date: 2010/04/27> + 78.250|date: 2010/04/28> + 78.950|date: 2010/04/29> + 79.410|date: 2010/04/30> + 78.890|date: 2010/05/03> + 78.270|date: 2010/05/04> + 77.850|date: 2010/05/05> + 77.480|date: 2010/05/06> + 76.890|date: 2010/05/07> + 79.780|date: 2010/05/10> + 81.300|date: 2010/05/11> + 80.910|date: 2010/05/12> + 80.730|date: 2010/05/13> + 79.730|date: 2010/05/14> + 80.500|date: 2010/05/17> + 80.690|date: 2010/05/18> + 79.680|date: 2010/05/19> + 77.940|date: 2010/05/20> + 74.750|date: 2010/05/21> + 74.660|date: 2010/05/24> + 73.250|date: 2010/05/25> + 74.330|date: 2010/05/26> + 73.000|date: 2010/05/27> + 73.000|date: 2010/05/28> + 72.610|date: 2010/06/01> + 72.850|date: 2010/06/02> + 73.380|date: 2010/06/03> + 72.730|date: 2010/06/04> + 72.260|date: 2010/06/07> + 72.050|date: 2010/06/08> + 73.460|date: 2010/06/09> + 73.980|date: 2010/06/10> + 73.820|date: 2010/06/11> + 74.280|date: 2010/06/14> + 74.710|date: 2010/06/15> + 75.130|date: 2010/06/16> + 75.350|date: 2010/06/17> + 75.150|date: 2010/06/18> + 75.930|date: 2010/06/21> + 75.820|date: 2010/06/22> + 74.579|date: 2010/06/23> + 74.080|date: 2010/06/24> + 73.020|date: 2010/06/25> + 74.160|date: 2010/06/28> + 73.510|date: 2010/06/29> + 73.050|date: 2010/06/30> + 72.181|date: 2010/07/01> + 72.310|date: 2010/07/02> + 73.110|date: 2010/07/06> + 72.950|date: 2010/07/07> + 74.210|date: 2010/07/08> + 74.450|date: 2010/07/09> + 75.270|date: 2010/07/12> + 75.160|date: 2010/07/13> + 74.780|date: 2010/07/14> + 75.620|date: 2010/07/15> + 75.000|date: 2010/07/16> + 74.110|date: 2010/07/19> + 75.160|date: 2010/07/20> + 75.420|date: 2010/07/21> + 75.920|date: 2010/07/22> + 76.480|date: 2010/07/23> + 77.720|date: 2010/07/26> + 77.690|date: 2010/07/27> + 77.670|date: 2010/07/28> + 77.310|date: 2010/07/29> + 76.340|date: 2010/07/30> + 77.000|date: 2010/08/02> + 76.650|date: 2010/08/03> + 76.190|date: 2010/08/04> + 75.890|date: 2010/08/05> + 76.390|date: 2010/08/06> + 76.610|date: 2010/08/09> + 76.660|date: 2010/08/10> + 75.760|date: 2010/08/11> + 75.600|date: 2010/08/12> + 75.860|date: 2010/08/13> + 75.130|date: 2010/08/16> + 75.980|date: 2010/08/17> + 76.090|date: 2010/08/19> + 75.350|date: 2010/08/20> low |ticker: LO> => 73.280|date: 2009/08/21> + 74.920|date: 2009/08/24> + 76.880|date: 2009/08/25> + 76.135|date: 2009/08/26> + 74.300|date: 2009/08/27> + 71.890|date: 2009/08/28> + 70.910|date: 2009/08/31> + 72.390|date: 2009/09/01> + 71.910|date: 2009/09/02> + 72.530|date: 2009/09/03> + 72.950|date: 2009/09/04> + 73.350|date: 2009/09/09> + 73.010|date: 2009/09/10> + 74.060|date: 2009/09/11> + 74.210|date: 2009/09/14> + 72.720|date: 2009/09/15> + 72.400|date: 2009/09/16> + 72.660|date: 2009/09/17> + 72.990|date: 2009/09/18> + 73.700|date: 2009/09/21> + 73.630|date: 2009/09/22> + 73.980|date: 2009/09/23> + 73.030|date: 2009/09/24> + 72.700|date: 2009/09/25> + 72.920|date: 2009/09/28> + 73.470|date: 2009/09/29> + 73.270|date: 2009/09/30> + 73.610|date: 2009/10/01> + 73.640|date: 2009/10/02> + 73.820|date: 2009/10/05> + 74.710|date: 2009/10/06> + 76.100|date: 2009/10/07> + 76.330|date: 2009/10/08> + 76.660|date: 2009/10/09> + 77.462|date: 2009/10/12> + 77.570|date: 2009/10/13> + 77.580|date: 2009/10/14> + 79.240|date: 2009/10/15> + 79.570|date: 2009/10/16> + 80.370|date: 2009/10/19> + 80.570|date: 2009/10/20> + 80.950|date: 2009/10/21> + 79.740|date: 2009/10/22> + 78.990|date: 2009/10/23> + 74.040|date: 2009/10/26> + 74.810|date: 2009/10/27> + 77.640|date: 2009/10/28> + 77.930|date: 2009/11/05> + 77.340|date: 2009/11/06> + 77.690|date: 2009/11/09> + 78.390|date: 2009/11/10> + 79.160|date: 2009/11/11> + 79.060|date: 2009/11/13> + 79.250|date: 2009/11/16> + 79.150|date: 2009/11/17> + 78.950|date: 2009/11/18> + 78.373|date: 2009/11/19> + 78.830|date: 2009/11/20> + 79.980|date: 2009/11/23> + 79.570|date: 2009/11/24> + 79.820|date: 2009/11/25> + 77.500|date: 2009/11/27> + 77.830|date: 2009/11/30> + 77.910|date: 2009/12/01> + 78.000|date: 2009/12/02> + 78.000|date: 2009/12/03> + 78.310|date: 2009/12/04> + 78.350|date: 2009/12/07> + 77.450|date: 2009/12/08> + 77.820|date: 2009/12/09> + 78.990|date: 2009/12/10> + 78.190|date: 2009/12/11> + 78.435|date: 2009/12/14> + 78.360|date: 2009/12/15> + 78.870|date: 2009/12/16> + 78.385|date: 2009/12/17> + 76.590|date: 2009/12/18> + 77.480|date: 2009/12/21> + 78.410|date: 2009/12/22> + 78.490|date: 2009/12/23> + 78.640|date: 2009/12/24> + 79.000|date: 2009/12/28> + 79.500|date: 2009/12/29> + 80.180|date: 2009/12/30> + 80.230|date: 2009/12/31> + 80.070|date: 2010/01/04> + 79.330|date: 2010/01/05> + 78.530|date: 2010/01/06> + 77.430|date: 2010/01/07> + 76.870|date: 2010/01/08> + 77.990|date: 2010/01/11> + 77.080|date: 2010/01/12> + 77.650|date: 2010/01/13> + 77.010|date: 2010/01/14> + 77.010|date: 2010/01/15> + 76.250|date: 2010/01/19> + 75.310|date: 2010/01/20> + 75.260|date: 2010/01/21> + 74.270|date: 2010/01/22> + 74.470|date: 2010/01/25> + 76.080|date: 2010/01/26> + 75.650|date: 2010/01/27> + 75.550|date: 2010/01/28> + 75.650|date: 2010/01/29> + 75.870|date: 2010/02/01> + 76.430|date: 2010/02/02> + 75.790|date: 2010/02/03> + 74.200|date: 2010/02/04> + 73.550|date: 2010/02/05> + 73.700|date: 2010/02/08> + 73.970|date: 2010/02/09> + 73.890|date: 2010/02/10> + 73.890|date: 2010/02/11> + 74.710|date: 2010/02/12> + 75.260|date: 2010/02/16> + 75.000|date: 2010/02/17> + 75.210|date: 2010/02/18> + 75.830|date: 2010/02/19> + 76.100|date: 2010/02/22> + 76.030|date: 2010/02/23> + 75.550|date: 2010/02/24> + 73.900|date: 2010/02/25> + 72.840|date: 2010/02/26> + 72.070|date: 2010/03/01> + 72.790|date: 2010/03/02> + 74.090|date: 2010/03/03> + 74.310|date: 2010/03/04> + 74.480|date: 2010/03/05> + 75.100|date: 2010/03/08> + 74.930|date: 2010/03/09> + 75.020|date: 2010/03/10> + 74.860|date: 2010/03/11> + 75.570|date: 2010/03/12> + 75.420|date: 2010/03/15> + 76.390|date: 2010/03/16> + 76.420|date: 2010/03/17> + 76.780|date: 2010/03/18> + 76.540|date: 2010/03/19> + 76.310|date: 2010/03/22> + 77.050|date: 2010/03/23> + 77.210|date: 2010/03/24> + 76.340|date: 2010/03/25> + 75.810|date: 2010/03/26> + 74.800|date: 2010/03/29> + 74.620|date: 2010/03/30> + 74.620|date: 2010/03/31> + 75.510|date: 2010/04/01> + 75.750|date: 2010/04/05> + 76.500|date: 2010/04/06> + 77.030|date: 2010/04/07> + 76.540|date: 2010/04/08> + 76.150|date: 2010/04/09> + 77.050|date: 2010/04/12> + 76.440|date: 2010/04/13> + 76.310|date: 2010/04/14> + 77.300|date: 2010/04/15> + 77.020|date: 2010/04/16> + 77.270|date: 2010/04/19> + 77.970|date: 2010/04/20> + 79.000|date: 2010/04/21> + 78.320|date: 2010/04/22> + 78.430|date: 2010/04/23> + 78.690|date: 2010/04/26> + 77.360|date: 2010/04/27> + 77.030|date: 2010/04/28> + 78.090|date: 2010/04/29> + 78.330|date: 2010/04/30> + 77.690|date: 2010/05/03> + 77.180|date: 2010/05/04> + 76.340|date: 2010/05/05> + 73.000|date: 2010/05/06> + 75.070|date: 2010/05/07> + 78.050|date: 2010/05/10> + 78.990|date: 2010/05/11> + 79.620|date: 2010/05/12> + 79.560|date: 2010/05/13> + 78.420|date: 2010/05/14> + 78.750|date: 2010/05/17> + 79.105|date: 2010/05/18> + 78.200|date: 2010/05/19> + 75.440|date: 2010/05/20> + 73.610|date: 2010/05/21> + 73.840|date: 2010/05/24> + 72.210|date: 2010/05/25> + 72.960|date: 2010/05/26> + 72.160|date: 2010/05/27> + 71.480|date: 2010/05/28> + 70.240|date: 2010/06/01> + 71.810|date: 2010/06/02> + 72.420|date: 2010/06/03> + 71.290|date: 2010/06/04> + 71.020|date: 2010/06/07> + 70.800|date: 2010/06/08> + 71.590|date: 2010/06/09> + 73.070|date: 2010/06/10> + 72.320|date: 2010/06/11> + 73.340|date: 2010/06/14> + 73.690|date: 2010/06/15> + 73.980|date: 2010/06/16> + 74.270|date: 2010/06/17> + 74.620|date: 2010/06/18> + 75.010|date: 2010/06/21> + 73.960|date: 2010/06/22> + 73.550|date: 2010/06/23> + 72.710|date: 2010/06/24> + 71.620|date: 2010/06/25> + 71.770|date: 2010/06/28> + 72.220|date: 2010/06/29> + 71.930|date: 2010/06/30> + 70.870|date: 2010/07/01> + 71.380|date: 2010/07/02> + 71.960|date: 2010/07/06> + 71.530|date: 2010/07/07> + 72.660|date: 2010/07/08> + 73.790|date: 2010/07/09> + 74.390|date: 2010/07/12> + 73.360|date: 2010/07/13> + 74.080|date: 2010/07/14> + 74.150|date: 2010/07/15> + 73.490|date: 2010/07/16> + 73.320|date: 2010/07/19> + 73.330|date: 2010/07/20> + 73.980|date: 2010/07/21> + 74.653|date: 2010/07/22> + 75.740|date: 2010/07/23> + 76.610|date: 2010/07/26> + 77.070|date: 2010/07/27> + 76.590|date: 2010/07/28> + 75.720|date: 2010/07/29> + 74.960|date: 2010/07/30> + 75.900|date: 2010/08/02> + 75.720|date: 2010/08/03> + 74.580|date: 2010/08/04> + 74.460|date: 2010/08/05> + 75.324|date: 2010/08/06> + 76.090|date: 2010/08/09> + 75.630|date: 2010/08/10> + 75.090|date: 2010/08/11> + 74.390|date: 2010/08/12> + 75.150|date: 2010/08/13> + 74.250|date: 2010/08/16> + 74.500|date: 2010/08/17> + 74.540|date: 2010/08/19> + 74.450|date: 2010/08/20> close |ticker: LO> => 74.870|date: 2009/08/21> + 78.040|date: 2009/08/24> + 77.180|date: 2009/08/25> + 76.280|date: 2009/08/26> + 74.690|date: 2009/08/27> + 72.130|date: 2009/08/28> + 72.770|date: 2009/08/31> + 72.560|date: 2009/09/01> + 73.120|date: 2009/09/02> + 73.380|date: 2009/09/03> + 74.180|date: 2009/09/04> + 73.650|date: 2009/09/09> + 74.590|date: 2009/09/10> + 74.800|date: 2009/09/11> + 74.550|date: 2009/09/14> + 73.110|date: 2009/09/15> + 72.730|date: 2009/09/16> + 73.250|date: 2009/09/17> + 75.220|date: 2009/09/18> + 74.470|date: 2009/09/21> + 73.750|date: 2009/09/22> + 74.150|date: 2009/09/23> + 73.250|date: 2009/09/24> + 72.810|date: 2009/09/25> + 73.780|date: 2009/09/28> + 74.740|date: 2009/09/29> + 74.300|date: 2009/09/30> + 74.330|date: 2009/10/01> + 74.610|date: 2009/10/02> + 75.000|date: 2009/10/05> + 77.030|date: 2009/10/06> + 76.250|date: 2009/10/07> + 76.850|date: 2009/10/08> + 77.790|date: 2009/10/09> + 77.990|date: 2009/10/12> + 78.240|date: 2009/10/13> + 79.550|date: 2009/10/14> + 80.080|date: 2009/10/15> + 80.520|date: 2009/10/16> + 80.770|date: 2009/10/19> + 81.410|date: 2009/10/20> + 81.100|date: 2009/10/21> + 80.740|date: 2009/10/22> + 79.820|date: 2009/10/23> + 74.220|date: 2009/10/26> + 78.640|date: 2009/10/27> + 77.800|date: 2009/10/28> + 78.480|date: 2009/11/05> + 77.650|date: 2009/11/06> + 78.850|date: 2009/11/09> + 79.650|date: 2009/11/10> + 79.500|date: 2009/11/11> + 79.280|date: 2009/11/13> + 79.770|date: 2009/11/16> + 79.380|date: 2009/11/17> + 79.190|date: 2009/11/18> + 79.070|date: 2009/11/19> + 79.480|date: 2009/11/20> + 80.520|date: 2009/11/23> + 80.250|date: 2009/11/24> + 80.470|date: 2009/11/25> + 78.910|date: 2009/11/27> + 77.910|date: 2009/11/30> + 78.340|date: 2009/12/01> + 78.700|date: 2009/12/02> + 78.160|date: 2009/12/03> + 78.480|date: 2009/12/04> + 79.050|date: 2009/12/07> + 77.820|date: 2009/12/08> + 78.600|date: 2009/12/09> + 79.110|date: 2009/12/10> + 78.570|date: 2009/12/11> + 78.700|date: 2009/12/14> + 79.580|date: 2009/12/15> + 79.550|date: 2009/12/16> + 78.480|date: 2009/12/17> + 77.480|date: 2009/12/18> + 78.420|date: 2009/12/21> + 78.650|date: 2009/12/22> + 78.570|date: 2009/12/23> + 78.910|date: 2009/12/24> + 79.520|date: 2009/12/28> + 80.610|date: 2009/12/29> + 80.630|date: 2009/12/30> + 80.230|date: 2009/12/31> + 81.520|date: 2010/01/04> + 79.340|date: 2010/01/05> + 78.920|date: 2010/01/06> + 77.910|date: 2010/01/07> + 77.950|date: 2010/01/08> + 78.440|date: 2010/01/11> + 77.720|date: 2010/01/12> + 77.700|date: 2010/01/13> + 77.460|date: 2010/01/14> + 77.540|date: 2010/01/15> + 77.150|date: 2010/01/19> + 76.090|date: 2010/01/20> + 75.730|date: 2010/01/21> + 74.420|date: 2010/01/22> + 76.990|date: 2010/01/25> + 76.800|date: 2010/01/26> + 76.260|date: 2010/01/27> + 76.570|date: 2010/01/28> + 75.700|date: 2010/01/29> + 76.730|date: 2010/02/01> + 77.740|date: 2010/02/02> + 76.050|date: 2010/02/03> + 74.240|date: 2010/02/04> + 74.500|date: 2010/02/05> + 74.220|date: 2010/02/08> + 74.910|date: 2010/02/09> + 74.340|date: 2010/02/10> + 75.900|date: 2010/02/11> + 75.350|date: 2010/02/12> + 75.600|date: 2010/02/16> + 75.600|date: 2010/02/17> + 76.140|date: 2010/02/18> + 76.510|date: 2010/02/19> + 76.720|date: 2010/02/22> + 76.050|date: 2010/02/23> + 75.740|date: 2010/02/24> + 74.540|date: 2010/02/25> + 73.040|date: 2010/02/26> + 72.760|date: 2010/03/01> + 74.030|date: 2010/03/02> + 74.260|date: 2010/03/03> + 74.740|date: 2010/03/04> + 75.500|date: 2010/03/05> + 75.840|date: 2010/03/08> + 75.200|date: 2010/03/09> + 75.650|date: 2010/03/10> + 76.070|date: 2010/03/11> + 75.980|date: 2010/03/12> + 76.430|date: 2010/03/15> + 76.940|date: 2010/03/16> + 76.950|date: 2010/03/17> + 76.830|date: 2010/03/18> + 77.080|date: 2010/03/19> + 77.490|date: 2010/03/22> + 77.550|date: 2010/03/23> + 77.310|date: 2010/03/24> + 76.370|date: 2010/03/25> + 76.000|date: 2010/03/26> + 74.880|date: 2010/03/29> + 74.960|date: 2010/03/30> + 75.240|date: 2010/03/31> + 75.780|date: 2010/04/01> + 76.900|date: 2010/04/05> + 77.900|date: 2010/04/06> + 77.320|date: 2010/04/07> + 76.680|date: 2010/04/08> + 77.010|date: 2010/04/09> + 77.500|date: 2010/04/12> + 77.290|date: 2010/04/13> + 77.720|date: 2010/04/14> + 77.820|date: 2010/04/15> + 77.350|date: 2010/04/16> + 78.060|date: 2010/04/19> + 79.160|date: 2010/04/20> + 79.630|date: 2010/04/21> + 79.290|date: 2010/04/22> + 79.570|date: 2010/04/23> + 78.870|date: 2010/04/26> + 77.550|date: 2010/04/27> + 77.830|date: 2010/04/28> + 78.570|date: 2010/04/29> + 78.370|date: 2010/04/30> + 78.030|date: 2010/05/03> + 77.250|date: 2010/05/04> + 77.380|date: 2010/05/05> + 76.210|date: 2010/05/06> + 76.210|date: 2010/05/07> + 79.560|date: 2010/05/10> + 80.660|date: 2010/05/11> + 80.200|date: 2010/05/12> + 79.650|date: 2010/05/13> + 78.830|date: 2010/05/14> + 80.090|date: 2010/05/17> + 79.560|date: 2010/05/18> + 78.600|date: 2010/05/19> + 75.440|date: 2010/05/20> + 74.690|date: 2010/05/21> + 73.880|date: 2010/05/24> + 73.120|date: 2010/05/25> + 73.010|date: 2010/05/26> + 73.000|date: 2010/05/27> + 71.490|date: 2010/05/28> + 71.380|date: 2010/06/01> + 72.580|date: 2010/06/02> + 73.070|date: 2010/06/03> + 71.590|date: 2010/06/04> + 71.120|date: 2010/06/07> + 72.020|date: 2010/06/08> + 72.300|date: 2010/06/09> + 73.940|date: 2010/06/10> + 73.710|date: 2010/06/11> + 73.620|date: 2010/06/14> + 74.590|date: 2010/06/15> + 75.030|date: 2010/06/16> + 74.610|date: 2010/06/17> + 74.990|date: 2010/06/18> + 75.420|date: 2010/06/21> + 74.230|date: 2010/06/22> + 74.090|date: 2010/06/23> + 72.880|date: 2010/06/24> + 71.770|date: 2010/06/25> + 73.540|date: 2010/06/28> + 72.540|date: 2010/06/29> + 71.980|date: 2010/06/30> + 71.950|date: 2010/07/01> + 71.910|date: 2010/07/02> + 72.650|date: 2010/07/06> + 72.510|date: 2010/07/07> + 74.190|date: 2010/07/08> + 74.420|date: 2010/07/09> + 74.670|date: 2010/07/12> + 74.650|date: 2010/07/13> + 74.720|date: 2010/07/14> + 74.760|date: 2010/07/15> + 73.530|date: 2010/07/16> + 74.030|date: 2010/07/19> + 75.000|date: 2010/07/20> + 74.450|date: 2010/07/21> + 75.910|date: 2010/07/22> + 76.300|date: 2010/07/23> + 77.250|date: 2010/07/26> + 77.420|date: 2010/07/27> + 76.680|date: 2010/07/28> + 75.800|date: 2010/07/29> + 76.240|date: 2010/07/30> + 76.360|date: 2010/08/02> + 75.790|date: 2010/08/03> + 74.800|date: 2010/08/04> + 75.890|date: 2010/08/05> + 76.320|date: 2010/08/06> + 76.110|date: 2010/08/09> + 76.180|date: 2010/08/10> + 75.710|date: 2010/08/11> + 75.300|date: 2010/08/12> + 75.300|date: 2010/08/13> + 74.460|date: 2010/08/16> + 75.860|date: 2010/08/17> + 75.280|date: 2010/08/19> + 74.740|date: 2010/08/20> volume |ticker: LO> => 11597.000|date: 2009/08/21> + 25859.000|date: 2009/08/24> + 15276.000|date: 2009/08/25> + 12423.000|date: 2009/08/26> + 16133.000|date: 2009/08/27> + 19842.000|date: 2009/08/28> + 26921.000|date: 2009/08/31> + 16855.000|date: 2009/09/01> + 13507.000|date: 2009/09/02> + 18518.000|date: 2009/09/03> + 9095.000|date: 2009/09/04> + 16800.000|date: 2009/09/09> + 13038.000|date: 2009/09/10> + 19528.000|date: 2009/09/11> + 13411.000|date: 2009/09/14> + 41646.000|date: 2009/09/15> + 26644.000|date: 2009/09/16> + 14278.000|date: 2009/09/17> + 37994.000|date: 2009/09/18> + 25681.000|date: 2009/09/21> + 12087.000|date: 2009/09/22> + 18396.000|date: 2009/09/23> + 9551.000|date: 2009/09/24> + 9591.000|date: 2009/09/25> + 5533.000|date: 2009/09/28> + 9573.000|date: 2009/09/29> + 10703.000|date: 2009/09/30> + 10537.000|date: 2009/10/01> + 16993.000|date: 2009/10/02> + 17407.000|date: 2009/10/05> + 47227.000|date: 2009/10/06> + 17393.000|date: 2009/10/07> + 11258.000|date: 2009/10/08> + 9781.000|date: 2009/10/09> + 9300.000|date: 2009/10/12> + 29700.000|date: 2009/10/13> + 15020.000|date: 2009/10/14> + 19071.000|date: 2009/10/15> + 26454.000|date: 2009/10/16> + 11890.000|date: 2009/10/19> + 32438.000|date: 2009/10/20> + 19965.000|date: 2009/10/21> + 19497.000|date: 2009/10/22> + 25171.000|date: 2009/10/23> + 51030.000|date: 2009/10/26> + 55798.000|date: 2009/10/27> + 18470.000|date: 2009/10/28> + 12864.000|date: 2009/11/05> + 19533.000|date: 2009/11/06> + 36615.000|date: 2009/11/09> + 9628.000|date: 2009/11/10> + 9754.000|date: 2009/11/11> + 14970.000|date: 2009/11/13> + 24496.000|date: 2009/11/16> + 30294.000|date: 2009/11/17> + 10497.000|date: 2009/11/18> + 32864.000|date: 2009/11/19> + 15400.000|date: 2009/11/20> + 30653.000|date: 2009/11/23> + 18133.000|date: 2009/11/24> + 12339.000|date: 2009/11/25> + 6488.000|date: 2009/11/27> + 14876.000|date: 2009/11/30> + 13212.000|date: 2009/12/01> + 10008.000|date: 2009/12/02> + 12291.000|date: 2009/12/03> + 24052.000|date: 2009/12/04> + 19379.000|date: 2009/12/07> + 12860.000|date: 2009/12/08> + 15624.000|date: 2009/12/09> + 8594.000|date: 2009/12/10> + 12044.000|date: 2009/12/11> + 13754.000|date: 2009/12/14> + 15115.000|date: 2009/12/15> + 20363.000|date: 2009/12/16> + 17142.000|date: 2009/12/17> + 26135.000|date: 2009/12/18> + 12866.000|date: 2009/12/21> + 10696.000|date: 2009/12/22> + 17485.000|date: 2009/12/23> + 4526.000|date: 2009/12/24> + 5532.000|date: 2009/12/28> + 7850.000|date: 2009/12/29> + 6471.000|date: 2009/12/30> + 10011.000|date: 2009/12/31> + 10151.000|date: 2010/01/04> + 18383.000|date: 2010/01/05> + 16005.000|date: 2010/01/06> + 20987.000|date: 2010/01/07> + 14793.000|date: 2010/01/08> + 6937.000|date: 2010/01/11> + 21151.000|date: 2010/01/12> + 10386.000|date: 2010/01/13> + 15422.000|date: 2010/01/14> + 14151.000|date: 2010/01/15> + 13260.000|date: 2010/01/19> + 20263.000|date: 2010/01/20> + 20663.000|date: 2010/01/21> + 16799.000|date: 2010/01/22> + 28616.000|date: 2010/01/25> + 18376.000|date: 2010/01/26> + 8485.000|date: 2010/01/27> + 8148.000|date: 2010/01/28> + 6150.000|date: 2010/01/29> + 5597.000|date: 2010/02/01> + 19385.000|date: 2010/02/02> + 12013.000|date: 2010/02/03> + 15027.000|date: 2010/02/04> + 18092.000|date: 2010/02/05> + 17577.000|date: 2010/02/08> + 21646.000|date: 2010/02/09> + 6735.000|date: 2010/02/10> + 14447.000|date: 2010/02/11> + 13163.000|date: 2010/02/12> + 9916.000|date: 2010/02/16> + 22723.000|date: 2010/02/17> + 7837.000|date: 2010/02/18> + 10507.000|date: 2010/02/19> + 13520.000|date: 2010/02/22> + 11038.000|date: 2010/02/23> + 10431.000|date: 2010/02/24> + 24173.000|date: 2010/02/25> + 25793.000|date: 2010/02/26> + 29518.000|date: 2010/03/01> + 17820.000|date: 2010/03/02> + 11926.000|date: 2010/03/03> + 16526.000|date: 2010/03/04> + 29818.000|date: 2010/03/05> + 17820.000|date: 2010/03/08> + 17526.000|date: 2010/03/09> + 11337.000|date: 2010/03/10> + 19102.000|date: 2010/03/11> + 10164.000|date: 2010/03/12> + 11956.000|date: 2010/03/15> + 16189.000|date: 2010/03/16> + 16238.000|date: 2010/03/17> + 8070.000|date: 2010/03/18> + 21392.000|date: 2010/03/19> + 16181.000|date: 2010/03/22> + 8740.000|date: 2010/03/23> + 9340.000|date: 2010/03/24> + 10131.000|date: 2010/03/25> + 11243.000|date: 2010/03/26> + 23553.000|date: 2010/03/29> + 11450.000|date: 2010/03/30> + 23019.000|date: 2010/03/31> + 12862.000|date: 2010/04/01> + 14825.000|date: 2010/04/05> + 24074.000|date: 2010/04/06> + 10502.000|date: 2010/04/07> + 10474.000|date: 2010/04/08> + 9042.000|date: 2010/04/09> + 7500.000|date: 2010/04/12> + 7099.000|date: 2010/04/13> + 13072.000|date: 2010/04/14> + 10176.000|date: 2010/04/15> + 14085.000|date: 2010/04/16> + 9100.000|date: 2010/04/19> + 8281.000|date: 2010/04/20> + 10804.000|date: 2010/04/21> + 6508.000|date: 2010/04/22> + 8832.000|date: 2010/04/23> + 48122.000|date: 2010/04/26> + 15278.000|date: 2010/04/27> + 15607.000|date: 2010/04/28> + 11620.000|date: 2010/04/29> + 9029.000|date: 2010/04/30> + 12459.000|date: 2010/05/03> + 16670.000|date: 2010/05/04> + 15990.000|date: 2010/05/05> + 23697.000|date: 2010/05/06> + 31914.000|date: 2010/05/07> + 19966.000|date: 2010/05/10> + 19977.000|date: 2010/05/11> + 11663.000|date: 2010/05/12> + 8607.000|date: 2010/05/13> + 21750.000|date: 2010/05/14> + 24975.000|date: 2010/05/17> + 15649.000|date: 2010/05/18> + 23976.000|date: 2010/05/19> + 16057.000|date: 2010/05/20> + 27157.000|date: 2010/05/21> + 22759.000|date: 2010/05/24> + 18547.000|date: 2010/05/25> + 22009.000|date: 2010/05/26> + 19927.000|date: 2010/05/27> + 14684.000|date: 2010/05/28> + 14839.000|date: 2010/06/01> + 21123.000|date: 2010/06/02> + 14349.000|date: 2010/06/03> + 12223.000|date: 2010/06/04> + 21995.000|date: 2010/06/07> + 14186.000|date: 2010/06/08> + 19399.000|date: 2010/06/09> + 13613.000|date: 2010/06/10> + 15094.000|date: 2010/06/11> + 16621.000|date: 2010/06/14> + 13062.000|date: 2010/06/15> + 8235.000|date: 2010/06/16> + 8160.000|date: 2010/06/17> + 10389.000|date: 2010/06/18> + 10974.000|date: 2010/06/21> + 16366.000|date: 2010/06/22> + 10248.000|date: 2010/06/23> + 19222.000|date: 2010/06/24> + 46626.000|date: 2010/06/25> + 19893.000|date: 2010/06/28> + 15342.000|date: 2010/06/29> + 17712.000|date: 2010/06/30> + 13062.000|date: 2010/07/01> + 13402.000|date: 2010/07/02> + 10134.000|date: 2010/07/06> + 22193.000|date: 2010/07/07> + 16921.000|date: 2010/07/08> + 19099.000|date: 2010/07/09> + 11971.000|date: 2010/07/12> + 28750.000|date: 2010/07/13> + 12796.000|date: 2010/07/14> + 28931.000|date: 2010/07/15> + 14072.000|date: 2010/07/16> + 12700.000|date: 2010/07/19> + 10033.000|date: 2010/07/20> + 13974.000|date: 2010/07/21> + 17199.000|date: 2010/07/22> + 9195.000|date: 2010/07/23> + 8882.000|date: 2010/07/26> + 7298.000|date: 2010/07/27> + 9303.000|date: 2010/07/28> + 7649.000|date: 2010/07/29> + 12893.000|date: 2010/07/30> + 10062.000|date: 2010/08/02> + 11599.000|date: 2010/08/03> + 16631.000|date: 2010/08/04> + 12514.000|date: 2010/08/05> + 11974.000|date: 2010/08/06> + 16155.000|date: 2010/08/09> + 13480.000|date: 2010/08/10> + 11776.000|date: 2010/08/11> + 21623.000|date: 2010/08/12> + 10376.000|date: 2010/08/13> + 10468.000|date: 2010/08/16> + 11620.000|date: 2010/08/17> + 8774.000|date: 2010/08/19> + 13500.000|date: 2010/08/20> open |ticker: LOW> => 20.520|date: 2009/08/21> + 21.170|date: 2009/08/24> + 21.130|date: 2009/08/25> + 20.940|date: 2009/08/26> + 21.660|date: 2009/08/27> + 21.810|date: 2009/08/28> + 21.550|date: 2009/08/31> + 21.260|date: 2009/09/01> + 20.810|date: 2009/09/02> + 20.870|date: 2009/09/03> + 21.370|date: 2009/09/04> + 21.760|date: 2009/09/09> + 21.780|date: 2009/09/10> + 21.930|date: 2009/09/11> + 21.260|date: 2009/09/14> + 21.450|date: 2009/09/15> + 21.320|date: 2009/09/16> + 21.690|date: 2009/09/17> + 21.740|date: 2009/09/18> + 21.840|date: 2009/09/21> + 21.710|date: 2009/09/22> + 21.430|date: 2009/09/23> + 21.600|date: 2009/09/24> + 21.090|date: 2009/09/25> + 21.110|date: 2009/09/28> + 21.260|date: 2009/09/29> + 21.290|date: 2009/09/30> + 21.050|date: 2009/10/01> + 20.100|date: 2009/10/02> + 20.260|date: 2009/10/05> + 20.650|date: 2009/10/06> + 20.590|date: 2009/10/07> + 20.700|date: 2009/10/08> + 20.770|date: 2009/10/09> + 21.050|date: 2009/10/12> + 21.020|date: 2009/10/13> + 21.660|date: 2009/10/14> + 21.650|date: 2009/10/15> + 21.530|date: 2009/10/16> + 21.360|date: 2009/10/19> + 21.730|date: 2009/10/20> + 21.340|date: 2009/10/21> + 20.770|date: 2009/10/22> + 21.170|date: 2009/10/23> + 20.740|date: 2009/10/26> + 20.360|date: 2009/10/27> + 19.990|date: 2009/10/28> + 19.640|date: 2009/11/05> + 20.220|date: 2009/11/06> + 21.030|date: 2009/11/09> + 21.200|date: 2009/11/10> + 21.190|date: 2009/11/11> + 21.250|date: 2009/11/12> + 21.620|date: 2009/11/13> + 21.880|date: 2009/11/16> + 21.600|date: 2009/11/17> + 21.350|date: 2009/11/18> + 21.490|date: 2009/11/19> + 21.390|date: 2009/11/20> + 21.470|date: 2009/11/23> + 21.950|date: 2009/11/24> + 22.040|date: 2009/11/25> + 21.570|date: 2009/11/27> + 21.950|date: 2009/11/30> + 22.090|date: 2009/12/01> + 22.460|date: 2009/12/02> + 22.700|date: 2009/12/03> + 22.760|date: 2009/12/04> + 22.830|date: 2009/12/07> + 22.580|date: 2009/12/08> + 22.910|date: 2009/12/09> + 22.800|date: 2009/12/10> + 23.260|date: 2009/12/11> + 23.960|date: 2009/12/14> + 23.950|date: 2009/12/15> + 24.050|date: 2009/12/16> + 23.510|date: 2009/12/17> + 23.810|date: 2009/12/18> + 23.690|date: 2009/12/21> + 23.900|date: 2009/12/22> + 23.880|date: 2009/12/23> + 23.520|date: 2009/12/24> + 23.700|date: 2009/12/28> + 23.620|date: 2009/12/29> + 23.470|date: 2009/12/30> + 23.510|date: 2009/12/31> + 23.510|date: 2010/01/04> + 23.120|date: 2010/01/05> + 22.840|date: 2010/01/06> + 23.240|date: 2010/01/07> + 23.510|date: 2010/01/08> + 23.600|date: 2010/01/11> + 23.220|date: 2010/01/12> + 23.460|date: 2010/01/13> + 23.390|date: 2010/01/14> + 23.060|date: 2010/01/15> + 23.070|date: 2010/01/19> + 22.940|date: 2010/01/20> + 22.780|date: 2010/01/21> + 22.770|date: 2010/01/22> + 22.460|date: 2010/01/25> + 22.010|date: 2010/01/26> + 22.000|date: 2010/01/27> + 22.220|date: 2010/01/28> + 22.190|date: 2010/01/29> + 21.720|date: 2010/02/01> + 21.990|date: 2010/02/02> + 22.340|date: 2010/02/03> + 21.890|date: 2010/02/04> + 21.590|date: 2010/02/05> + 21.760|date: 2010/02/08> + 22.020|date: 2010/02/09> + 21.840|date: 2010/02/10> + 21.870|date: 2010/02/11> + 22.040|date: 2010/02/12> + 22.290|date: 2010/02/16> + 22.960|date: 2010/02/17> + 22.980|date: 2010/02/18> + 23.080|date: 2010/02/19> + 23.430|date: 2010/02/22> + 23.090|date: 2010/02/23> + 22.840|date: 2010/02/24> + 23.110|date: 2010/02/25> + 23.810|date: 2010/02/26> + 23.790|date: 2010/03/01> + 23.980|date: 2010/03/02> + 23.690|date: 2010/03/03> + 23.530|date: 2010/03/04> + 23.870|date: 2010/03/05> + 24.080|date: 2010/03/08> + 23.890|date: 2010/03/09> + 23.980|date: 2010/03/10> + 24.250|date: 2010/03/11> + 24.690|date: 2010/03/12> + 25.000|date: 2010/03/15> + 25.030|date: 2010/03/16> + 25.140|date: 2010/03/17> + 25.200|date: 2010/03/18> + 24.970|date: 2010/03/19> + 24.650|date: 2010/03/22> + 24.750|date: 2010/03/23> + 24.750|date: 2010/03/24> + 24.510|date: 2010/03/25> + 24.440|date: 2010/03/26> + 24.510|date: 2010/03/29> + 24.390|date: 2010/03/30> + 24.260|date: 2010/03/31> + 24.370|date: 2010/04/01> + 24.600|date: 2010/04/05> + 24.880|date: 2010/04/06> + 24.930|date: 2010/04/07> + 25.180|date: 2010/04/08> + 25.630|date: 2010/04/09> + 25.590|date: 2010/04/12> + 25.430|date: 2010/04/13> + 26.360|date: 2010/04/14> + 26.540|date: 2010/04/15> + 26.560|date: 2010/04/16> + 26.200|date: 2010/04/19> + 26.540|date: 2010/04/20> + 26.700|date: 2010/04/21> + 26.610|date: 2010/04/22> + 27.560|date: 2010/04/23> + 28.140|date: 2010/04/26> + 28.080|date: 2010/04/27> + 27.280|date: 2010/04/28> + 27.240|date: 2010/04/29> + 27.460|date: 2010/04/30> + 27.290|date: 2010/05/03> + 27.560|date: 2010/05/04> + 26.740|date: 2010/05/05> + 26.510|date: 2010/05/06> + 25.500|date: 2010/05/07> + 26.530|date: 2010/05/10> + 26.570|date: 2010/05/11> + 27.220|date: 2010/05/12> + 27.080|date: 2010/05/13> + 26.060|date: 2010/05/14> + 25.770|date: 2010/05/17> + 25.170|date: 2010/05/18> + 24.530|date: 2010/05/19> + 24.320|date: 2010/05/20> + 23.270|date: 2010/05/21> + 24.170|date: 2010/05/24> + 23.590|date: 2010/05/25> + 24.760|date: 2010/05/26> + 24.680|date: 2010/05/27> + 25.390|date: 2010/05/28> + 24.460|date: 2010/06/01> + 24.350|date: 2010/06/02> + 24.480|date: 2010/06/03> + 24.050|date: 2010/06/04> + 23.610|date: 2010/06/07> + 23.460|date: 2010/06/08> + 23.530|date: 2010/06/09> + 23.570|date: 2010/06/10> + 23.590|date: 2010/06/11> + 23.680|date: 2010/06/14> + 23.650|date: 2010/06/15> + 23.670|date: 2010/06/16> + 23.240|date: 2010/06/17> + 22.700|date: 2010/06/18> + 22.810|date: 2010/06/21> + 22.665|date: 2010/06/22> + 21.710|date: 2010/06/23> + 21.350|date: 2010/06/24> + 21.210|date: 2010/06/25> + 21.380|date: 2010/06/28> + 20.940|date: 2010/06/29> + 20.580|date: 2010/06/30> + 20.520|date: 2010/07/01> + 20.530|date: 2010/07/02> + 20.440|date: 2010/07/06> + 20.040|date: 2010/07/07> + 20.540|date: 2010/07/08> + 20.220|date: 2010/07/09> + 20.360|date: 2010/07/12> + 20.550|date: 2010/07/13> + 21.090|date: 2010/07/14> + 20.890|date: 2010/07/15> + 20.790|date: 2010/07/16> + 20.030|date: 2010/07/19> + 19.710|date: 2010/07/20> + 20.400|date: 2010/07/21> + 20.200|date: 2010/07/22> + 20.760|date: 2010/07/23> + 21.230|date: 2010/07/26> + 21.910|date: 2010/07/27> + 21.080|date: 2010/07/28> + 20.980|date: 2010/07/29> + 20.310|date: 2010/07/30> + 21.050|date: 2010/08/02> + 21.160|date: 2010/08/03> + 20.920|date: 2010/08/04> + 20.720|date: 2010/08/05> + 20.520|date: 2010/08/06> + 20.390|date: 2010/08/09> + 20.160|date: 2010/08/10> + 19.740|date: 2010/08/11> + 19.580|date: 2010/08/12> + 19.620|date: 2010/08/13> + 20.080|date: 2010/08/16> + 20.010|date: 2010/08/17> + 20.620|date: 2010/08/19> + 20.270|date: 2010/08/20> high |ticker: LOW> => 21.220|date: 2009/08/21> + 21.420|date: 2009/08/24> + 21.240|date: 2009/08/25> + 21.960|date: 2009/08/26> + 21.900|date: 2009/08/27> + 21.950|date: 2009/08/28> + 21.610|date: 2009/08/31> + 21.610|date: 2009/09/01> + 20.960|date: 2009/09/02> + 21.320|date: 2009/09/03> + 21.650|date: 2009/09/04> + 21.820|date: 2009/09/09> + 21.940|date: 2009/09/10> + 21.950|date: 2009/09/11> + 21.460|date: 2009/09/14> + 21.520|date: 2009/09/15> + 21.740|date: 2009/09/16> + 21.970|date: 2009/09/17> + 22.060|date: 2009/09/18> + 22.370|date: 2009/09/21> + 21.820|date: 2009/09/22> + 22.060|date: 2009/09/23> + 21.740|date: 2009/09/24> + 21.220|date: 2009/09/25> + 21.480|date: 2009/09/28> + 21.490|date: 2009/09/29> + 21.350|date: 2009/09/30> + 21.050|date: 2009/10/01> + 20.210|date: 2009/10/02> + 20.570|date: 2009/10/05> + 20.870|date: 2009/10/06> + 20.730|date: 2009/10/07> + 20.950|date: 2009/10/08> + 20.950|date: 2009/10/09> + 21.350|date: 2009/10/12> + 21.550|date: 2009/10/13> + 21.990|date: 2009/10/14> + 21.750|date: 2009/10/15> + 21.550|date: 2009/10/16> + 21.810|date: 2009/10/19> + 21.900|date: 2009/10/20> + 21.690|date: 2009/10/21> + 21.230|date: 2009/10/22> + 21.310|date: 2009/10/23> + 20.940|date: 2009/10/26> + 20.420|date: 2009/10/27> + 20.070|date: 2009/10/28> + 20.190|date: 2009/11/05> + 21.055|date: 2009/11/06> + 21.300|date: 2009/11/09> + 21.490|date: 2009/11/10> + 21.460|date: 2009/11/11> + 21.690|date: 2009/11/12> + 21.930|date: 2009/11/13> + 22.230|date: 2009/11/16> + 21.690|date: 2009/11/17> + 21.720|date: 2009/11/18> + 21.600|date: 2009/11/19> + 21.610|date: 2009/11/20> + 22.030|date: 2009/11/23> + 22.100|date: 2009/11/24> + 22.240|date: 2009/11/25> + 22.200|date: 2009/11/27> + 22.140|date: 2009/11/30> + 22.690|date: 2009/12/01> + 22.800|date: 2009/12/02> + 22.730|date: 2009/12/03> + 23.150|date: 2009/12/04> + 23.000|date: 2009/12/07> + 22.790|date: 2009/12/08> + 22.910|date: 2009/12/09> + 23.270|date: 2009/12/10> + 23.900|date: 2009/12/11> + 24.260|date: 2009/12/14> + 24.080|date: 2009/12/15> + 24.220|date: 2009/12/16> + 23.970|date: 2009/12/17> + 23.810|date: 2009/12/18> + 24.000|date: 2009/12/21> + 24.500|date: 2009/12/22> + 23.950|date: 2009/12/23> + 23.680|date: 2009/12/24> + 23.850|date: 2009/12/28> + 23.740|date: 2009/12/29> + 23.690|date: 2009/12/30> + 23.600|date: 2009/12/31> + 23.590|date: 2010/01/04> + 23.130|date: 2010/01/05> + 23.170|date: 2010/01/06> + 23.810|date: 2010/01/07> + 23.640|date: 2010/01/08> + 23.610|date: 2010/01/11> + 23.465|date: 2010/01/12> + 23.500|date: 2010/01/13> + 23.420|date: 2010/01/14> + 23.330|date: 2010/01/15> + 23.250|date: 2010/01/19> + 23.320|date: 2010/01/20> + 23.040|date: 2010/01/21> + 23.390|date: 2010/01/22> + 22.500|date: 2010/01/25> + 22.390|date: 2010/01/26> + 22.500|date: 2010/01/27> + 22.260|date: 2010/01/28> + 22.250|date: 2010/01/29> + 21.990|date: 2010/02/01> + 22.640|date: 2010/02/02> + 22.480|date: 2010/02/03> + 22.090|date: 2010/02/04> + 21.815|date: 2010/02/05> + 22.260|date: 2010/02/08> + 22.070|date: 2010/02/09> + 21.890|date: 2010/02/10> + 22.230|date: 2010/02/11> + 22.190|date: 2010/02/12> + 22.750|date: 2010/02/16> + 23.180|date: 2010/02/17> + 23.200|date: 2010/02/18> + 23.220|date: 2010/02/19> + 23.470|date: 2010/02/22> + 23.200|date: 2010/02/23> + 23.650|date: 2010/02/24> + 23.870|date: 2010/02/25> + 23.970|date: 2010/02/26> + 24.000|date: 2010/03/01> + 24.000|date: 2010/03/02> + 23.980|date: 2010/03/03> + 23.820|date: 2010/03/04> + 24.150|date: 2010/03/05> + 24.130|date: 2010/03/08> + 24.230|date: 2010/03/09> + 24.330|date: 2010/03/10> + 24.620|date: 2010/03/11> + 25.000|date: 2010/03/12> + 25.080|date: 2010/03/15> + 25.250|date: 2010/03/16> + 25.310|date: 2010/03/17> + 25.270|date: 2010/03/18> + 25.010|date: 2010/03/19> + 25.030|date: 2010/03/22> + 24.830|date: 2010/03/23> + 24.750|date: 2010/03/24> + 24.620|date: 2010/03/25> + 24.590|date: 2010/03/26> + 24.620|date: 2010/03/29> + 24.550|date: 2010/03/30> + 24.340|date: 2010/03/31> + 24.620|date: 2010/04/01> + 24.870|date: 2010/04/05> + 25.060|date: 2010/04/06> + 25.410|date: 2010/04/07> + 25.690|date: 2010/04/08> + 25.670|date: 2010/04/09> + 25.600|date: 2010/04/12> + 26.310|date: 2010/04/13> + 26.630|date: 2010/04/14> + 26.800|date: 2010/04/15> + 26.720|date: 2010/04/16> + 26.458|date: 2010/04/19> + 26.980|date: 2010/04/20> + 26.790|date: 2010/04/21> + 27.700|date: 2010/04/22> + 28.250|date: 2010/04/23> + 28.540|date: 2010/04/26> + 28.080|date: 2010/04/27> + 27.550|date: 2010/04/28> + 27.590|date: 2010/04/29> + 27.740|date: 2010/04/30> + 27.925|date: 2010/05/03> + 27.630|date: 2010/05/04> + 27.170|date: 2010/05/05> + 26.760|date: 2010/05/06> + 25.960|date: 2010/05/07> + 26.930|date: 2010/05/10> + 27.260|date: 2010/05/11> + 27.410|date: 2010/05/12> + 27.110|date: 2010/05/13> + 26.328|date: 2010/05/14> + 25.900|date: 2010/05/17> + 25.250|date: 2010/05/18> + 24.990|date: 2010/05/19> + 24.380|date: 2010/05/20> + 24.310|date: 2010/05/21> + 24.550|date: 2010/05/24> + 24.430|date: 2010/05/25> + 24.950|date: 2010/05/26> + 25.150|date: 2010/05/27> + 25.390|date: 2010/05/28> + 24.890|date: 2010/06/01> + 24.440|date: 2010/06/02> + 24.700|date: 2010/06/03> + 24.090|date: 2010/06/04> + 23.740|date: 2010/06/07> + 23.500|date: 2010/06/08> + 23.760|date: 2010/06/09> + 23.860|date: 2010/06/10> + 23.830|date: 2010/06/11> + 23.907|date: 2010/06/14> + 23.930|date: 2010/06/15> + 23.730|date: 2010/06/16> + 23.260|date: 2010/06/17> + 22.970|date: 2010/06/18> + 22.980|date: 2010/06/21> + 22.730|date: 2010/06/22> + 22.120|date: 2010/06/23> + 21.625|date: 2010/06/24> + 21.600|date: 2010/06/25> + 21.490|date: 2010/06/28> + 20.980|date: 2010/06/29> + 20.860|date: 2010/06/30> + 20.760|date: 2010/07/01> + 20.540|date: 2010/07/02> + 20.640|date: 2010/07/06> + 20.420|date: 2010/07/07> + 20.640|date: 2010/07/08> + 20.440|date: 2010/07/09> + 20.500|date: 2010/07/12> + 21.305|date: 2010/07/13> + 21.090|date: 2010/07/14> + 20.950|date: 2010/07/15> + 20.790|date: 2010/07/16> + 20.060|date: 2010/07/19> + 20.420|date: 2010/07/20> + 20.410|date: 2010/07/21> + 20.930|date: 2010/07/22> + 21.140|date: 2010/07/23> + 21.820|date: 2010/07/26> + 21.990|date: 2010/07/27> + 21.310|date: 2010/07/28> + 21.010|date: 2010/07/29> + 20.810|date: 2010/07/30> + 21.400|date: 2010/08/02> + 21.280|date: 2010/08/03> + 21.130|date: 2010/08/04> + 20.940|date: 2010/08/05> + 20.620|date: 2010/08/06> + 20.460|date: 2010/08/09> + 20.190|date: 2010/08/10> + 19.920|date: 2010/08/11> + 19.830|date: 2010/08/12> + 20.060|date: 2010/08/13> + 20.370|date: 2010/08/16> + 20.340|date: 2010/08/17> + 20.845|date: 2010/08/19> + 20.720|date: 2010/08/20> low |ticker: LOW> => 20.481|date: 2009/08/21> + 20.660|date: 2009/08/24> + 20.810|date: 2009/08/25> + 20.910|date: 2009/08/26> + 21.360|date: 2009/08/27> + 21.340|date: 2009/08/28> + 21.270|date: 2009/08/31> + 20.660|date: 2009/09/01> + 20.550|date: 2009/09/02> + 20.800|date: 2009/09/03> + 21.230|date: 2009/09/04> + 21.540|date: 2009/09/09> + 21.630|date: 2009/09/10> + 21.340|date: 2009/09/11> + 21.100|date: 2009/09/14> + 20.880|date: 2009/09/15> + 21.250|date: 2009/09/16> + 21.500|date: 2009/09/17> + 21.720|date: 2009/09/18> + 21.600|date: 2009/09/21> + 20.930|date: 2009/09/22> + 21.250|date: 2009/09/23> + 21.320|date: 2009/09/24> + 20.890|date: 2009/09/25> + 21.050|date: 2009/09/28> + 21.170|date: 2009/09/29> + 20.760|date: 2009/09/30> + 20.360|date: 2009/10/01> + 19.940|date: 2009/10/02> + 20.070|date: 2009/10/05> + 20.360|date: 2009/10/06> + 20.150|date: 2009/10/07> + 20.500|date: 2009/10/08> + 20.520|date: 2009/10/09> + 20.960|date: 2009/10/12> + 20.840|date: 2009/10/13> + 21.660|date: 2009/10/14> + 21.330|date: 2009/10/15> + 21.150|date: 2009/10/16> + 21.330|date: 2009/10/19> + 21.325|date: 2009/10/20> + 20.760|date: 2009/10/21> + 20.500|date: 2009/10/22> + 20.650|date: 2009/10/23> + 20.280|date: 2009/10/26> + 19.880|date: 2009/10/27> + 19.490|date: 2009/10/28> + 19.620|date: 2009/11/05> + 20.220|date: 2009/11/06> + 20.890|date: 2009/11/09> + 20.940|date: 2009/11/10> + 21.010|date: 2009/11/11> + 21.250|date: 2009/11/12> + 21.400|date: 2009/11/13> + 21.590|date: 2009/11/16> + 20.900|date: 2009/11/17> + 21.250|date: 2009/11/18> + 21.160|date: 2009/11/19> + 21.150|date: 2009/11/20> + 21.470|date: 2009/11/23> + 21.840|date: 2009/11/24> + 21.910|date: 2009/11/25> + 21.450|date: 2009/11/27> + 21.550|date: 2009/11/30> + 22.020|date: 2009/12/01> + 22.450|date: 2009/12/02> + 22.370|date: 2009/12/03> + 22.610|date: 2009/12/04> + 22.640|date: 2009/12/07> + 22.310|date: 2009/12/08> + 22.530|date: 2009/12/09> + 22.800|date: 2009/12/10> + 23.150|date: 2009/12/11> + 23.960|date: 2009/12/14> + 23.850|date: 2009/12/15> + 23.670|date: 2009/12/16> + 23.510|date: 2009/12/17> + 23.480|date: 2009/12/18> + 23.670|date: 2009/12/21> + 23.810|date: 2009/12/22> + 23.310|date: 2009/12/23> + 23.470|date: 2009/12/24> + 23.490|date: 2009/12/28> + 23.520|date: 2009/12/29> + 23.390|date: 2009/12/30> + 23.360|date: 2009/12/31> + 23.140|date: 2010/01/04> + 22.738|date: 2010/01/05> + 22.750|date: 2010/01/06> + 23.070|date: 2010/01/07> + 23.250|date: 2010/01/08> + 23.200|date: 2010/01/11> + 23.010|date: 2010/01/12> + 23.110|date: 2010/01/13> + 23.170|date: 2010/01/14> + 23.000|date: 2010/01/15> + 22.990|date: 2010/01/19> + 22.710|date: 2010/01/20> + 22.550|date: 2010/01/21> + 22.260|date: 2010/01/22> + 21.980|date: 2010/01/25> + 21.940|date: 2010/01/26> + 21.930|date: 2010/01/27> + 21.780|date: 2010/01/28> + 21.610|date: 2010/01/29> + 21.670|date: 2010/02/01> + 21.570|date: 2010/02/02> + 21.660|date: 2010/02/03> + 21.570|date: 2010/02/04> + 21.290|date: 2010/02/05> + 21.720|date: 2010/02/08> + 21.660|date: 2010/02/09> + 21.470|date: 2010/02/10> + 21.620|date: 2010/02/11> + 21.780|date: 2010/02/12> + 22.220|date: 2010/02/16> + 22.870|date: 2010/02/17> + 22.810|date: 2010/02/18> + 22.785|date: 2010/02/19> + 22.880|date: 2010/02/22> + 22.700|date: 2010/02/23> + 22.830|date: 2010/02/24> + 23.110|date: 2010/02/25> + 23.700|date: 2010/02/26> + 23.600|date: 2010/03/01> + 23.610|date: 2010/03/02> + 23.530|date: 2010/03/03> + 23.530|date: 2010/03/04> + 23.840|date: 2010/03/05> + 23.920|date: 2010/03/08> + 23.850|date: 2010/03/09> + 23.915|date: 2010/03/10> + 24.150|date: 2010/03/11> + 24.620|date: 2010/03/12> + 24.770|date: 2010/03/15> + 24.860|date: 2010/03/16> + 25.050|date: 2010/03/17> + 24.820|date: 2010/03/18> + 24.650|date: 2010/03/19> + 24.630|date: 2010/03/22> + 24.460|date: 2010/03/23> + 24.350|date: 2010/03/24> + 24.340|date: 2010/03/25> + 24.310|date: 2010/03/26> + 24.260|date: 2010/03/29> + 24.310|date: 2010/03/30> + 24.160|date: 2010/03/31> + 24.350|date: 2010/04/01> + 24.530|date: 2010/04/05> + 24.730|date: 2010/04/06> + 24.870|date: 2010/04/07> + 25.130|date: 2010/04/08> + 25.280|date: 2010/04/09> + 25.370|date: 2010/04/12> + 25.430|date: 2010/04/13> + 26.130|date: 2010/04/14> + 26.460|date: 2010/04/15> + 26.120|date: 2010/04/16> + 25.920|date: 2010/04/19> + 26.540|date: 2010/04/20> + 26.430|date: 2010/04/21> + 26.450|date: 2010/04/22> + 27.310|date: 2010/04/23> + 28.120|date: 2010/04/26> + 26.920|date: 2010/04/27> + 26.750|date: 2010/04/28> + 27.200|date: 2010/04/29> + 27.100|date: 2010/04/30> + 27.100|date: 2010/05/03> + 26.900|date: 2010/05/04> + 25.750|date: 2010/05/05> + 24.140|date: 2010/05/06> + 24.780|date: 2010/05/07> + 26.340|date: 2010/05/10> + 26.430|date: 2010/05/11> + 26.740|date: 2010/05/12> + 26.160|date: 2010/05/13> + 25.780|date: 2010/05/14> + 24.579|date: 2010/05/17> + 24.300|date: 2010/05/18> + 24.350|date: 2010/05/19> + 23.610|date: 2010/05/20> + 23.090|date: 2010/05/21> + 23.980|date: 2010/05/24> + 23.530|date: 2010/05/25> + 24.250|date: 2010/05/26> + 24.460|date: 2010/05/27> + 24.580|date: 2010/05/28> + 24.290|date: 2010/06/01> + 24.060|date: 2010/06/02> + 24.082|date: 2010/06/03> + 23.400|date: 2010/06/04> + 23.320|date: 2010/06/07> + 22.990|date: 2010/06/08> + 23.160|date: 2010/06/09> + 23.400|date: 2010/06/10> + 23.230|date: 2010/06/11> + 23.390|date: 2010/06/14> + 23.200|date: 2010/06/15> + 22.950|date: 2010/06/16> + 22.360|date: 2010/06/17> + 22.530|date: 2010/06/18> + 22.440|date: 2010/06/21> + 21.730|date: 2010/06/22> + 21.420|date: 2010/06/23> + 21.060|date: 2010/06/24> + 21.120|date: 2010/06/25> + 21.170|date: 2010/06/28> + 20.500|date: 2010/06/29> + 20.360|date: 2010/06/30> + 20.020|date: 2010/07/01> + 20.010|date: 2010/07/02> + 19.740|date: 2010/07/06> + 19.640|date: 2010/07/07> + 20.040|date: 2010/07/08> + 20.020|date: 2010/07/09> + 20.110|date: 2010/07/12> + 20.470|date: 2010/07/13> + 20.640|date: 2010/07/14> + 20.500|date: 2010/07/15> + 19.990|date: 2010/07/16> + 19.750|date: 2010/07/19> + 19.640|date: 2010/07/20> + 19.860|date: 2010/07/21> + 20.170|date: 2010/07/22> + 20.590|date: 2010/07/23> + 21.080|date: 2010/07/26> + 21.040|date: 2010/07/27> + 20.570|date: 2010/07/28> + 20.130|date: 2010/07/29> + 20.190|date: 2010/07/30> + 20.810|date: 2010/08/02> + 20.650|date: 2010/08/03> + 20.810|date: 2010/08/04> + 20.470|date: 2010/08/05> + 20.200|date: 2010/08/06> + 20.290|date: 2010/08/09> + 19.820|date: 2010/08/10> + 19.350|date: 2010/08/11> + 19.450|date: 2010/08/12> + 19.550|date: 2010/08/13> + 19.580|date: 2010/08/16> + 19.780|date: 2010/08/17> + 20.130|date: 2010/08/19> + 20.180|date: 2010/08/20> close |ticker: LOW> => 21.160|date: 2009/08/21> + 20.720|date: 2009/08/24> + 21.070|date: 2009/08/25> + 21.590|date: 2009/08/26> + 21.700|date: 2009/08/27> + 21.700|date: 2009/08/28> + 21.500|date: 2009/08/31> + 20.860|date: 2009/09/01> + 20.860|date: 2009/09/02> + 21.310|date: 2009/09/03> + 21.620|date: 2009/09/04> + 21.720|date: 2009/09/09> + 21.860|date: 2009/09/10> + 21.430|date: 2009/09/11> + 21.360|date: 2009/09/14> + 21.210|date: 2009/09/15> + 21.600|date: 2009/09/16> + 21.660|date: 2009/09/17> + 21.970|date: 2009/09/18> + 21.950|date: 2009/09/21> + 21.070|date: 2009/09/22> + 21.530|date: 2009/09/23> + 21.390|date: 2009/09/24> + 21.050|date: 2009/09/25> + 21.250|date: 2009/09/28> + 21.210|date: 2009/09/29> + 20.940|date: 2009/09/30> + 20.360|date: 2009/10/01> + 20.030|date: 2009/10/02> + 20.460|date: 2009/10/05> + 20.680|date: 2009/10/06> + 20.200|date: 2009/10/07> + 20.780|date: 2009/10/08> + 20.940|date: 2009/10/09> + 21.010|date: 2009/10/12> + 21.450|date: 2009/10/13> + 21.730|date: 2009/10/14> + 21.650|date: 2009/10/15> + 21.360|date: 2009/10/16> + 21.760|date: 2009/10/19> + 21.390|date: 2009/10/20> + 20.760|date: 2009/10/21> + 21.170|date: 2009/10/22> + 20.710|date: 2009/10/23> + 20.340|date: 2009/10/26> + 19.930|date: 2009/10/27> + 19.500|date: 2009/10/28> + 20.070|date: 2009/11/05> + 20.940|date: 2009/11/06> + 21.250|date: 2009/11/09> + 21.010|date: 2009/11/10> + 21.300|date: 2009/11/11> + 21.470|date: 2009/11/12> + 21.850|date: 2009/11/13> + 21.740|date: 2009/11/16> + 21.480|date: 2009/11/17> + 21.590|date: 2009/11/18> + 21.490|date: 2009/11/19> + 21.350|date: 2009/11/20> + 21.880|date: 2009/11/23> + 22.010|date: 2009/11/24> + 22.150|date: 2009/11/25> + 21.960|date: 2009/11/27> + 21.810|date: 2009/11/30> + 22.580|date: 2009/12/01> + 22.650|date: 2009/12/02> + 22.480|date: 2009/12/03> + 22.880|date: 2009/12/04> + 22.780|date: 2009/12/07> + 22.710|date: 2009/12/08> + 22.810|date: 2009/12/09> + 23.090|date: 2009/12/10> + 23.880|date: 2009/12/11> + 24.170|date: 2009/12/14> + 24.000|date: 2009/12/15> + 23.690|date: 2009/12/16> + 23.690|date: 2009/12/17> + 23.620|date: 2009/12/18> + 23.840|date: 2009/12/21> + 23.860|date: 2009/12/22> + 23.560|date: 2009/12/23> + 23.650|date: 2009/12/24> + 23.650|date: 2009/12/28> + 23.610|date: 2009/12/29> + 23.530|date: 2009/12/30> + 23.390|date: 2009/12/31> + 23.160|date: 2010/01/04> + 22.920|date: 2010/01/05> + 22.980|date: 2010/01/06> + 23.640|date: 2010/01/07> + 23.590|date: 2010/01/08> + 23.390|date: 2010/01/11> + 23.330|date: 2010/01/12> + 23.220|date: 2010/01/13> + 23.190|date: 2010/01/14> + 23.130|date: 2010/01/15> + 23.110|date: 2010/01/19> + 22.800|date: 2010/01/20> + 22.890|date: 2010/01/21> + 22.310|date: 2010/01/22> + 22.120|date: 2010/01/25> + 21.960|date: 2010/01/26> + 22.120|date: 2010/01/27> + 21.980|date: 2010/01/28> + 21.650|date: 2010/01/29> + 21.990|date: 2010/02/01> + 22.580|date: 2010/02/02> + 22.110|date: 2010/02/03> + 21.600|date: 2010/02/04> + 21.590|date: 2010/02/05> + 21.760|date: 2010/02/08> + 21.840|date: 2010/02/09> + 21.800|date: 2010/02/10> + 22.170|date: 2010/02/11> + 22.160|date: 2010/02/12> + 22.740|date: 2010/02/16> + 23.050|date: 2010/02/17> + 23.150|date: 2010/02/18> + 23.130|date: 2010/02/19> + 23.070|date: 2010/02/22> + 22.810|date: 2010/02/23> + 23.640|date: 2010/02/24> + 23.820|date: 2010/02/25> + 23.710|date: 2010/02/26> + 23.980|date: 2010/03/01> + 23.690|date: 2010/03/02> + 23.620|date: 2010/03/03> + 23.790|date: 2010/03/04> + 24.050|date: 2010/03/05> + 23.950|date: 2010/03/08> + 24.010|date: 2010/03/09> + 24.290|date: 2010/03/10> + 24.590|date: 2010/03/11> + 24.950|date: 2010/03/12> + 25.040|date: 2010/03/15> + 25.050|date: 2010/03/16> + 25.160|date: 2010/03/17> + 24.900|date: 2010/03/18> + 24.780|date: 2010/03/19> + 24.910|date: 2010/03/22> + 24.830|date: 2010/03/23> + 24.380|date: 2010/03/24> + 24.340|date: 2010/03/25> + 24.480|date: 2010/03/26> + 24.310|date: 2010/03/29> + 24.340|date: 2010/03/30> + 24.240|date: 2010/03/31> + 24.540|date: 2010/04/01> + 24.870|date: 2010/04/05> + 24.980|date: 2010/04/06> + 25.250|date: 2010/04/07> + 25.590|date: 2010/04/08> + 25.630|date: 2010/04/09> + 25.600|date: 2010/04/12> + 26.220|date: 2010/04/13> + 26.590|date: 2010/04/14> + 26.660|date: 2010/04/15> + 26.290|date: 2010/04/16> + 26.450|date: 2010/04/19> + 26.620|date: 2010/04/20> + 26.660|date: 2010/04/21> + 27.530|date: 2010/04/22> + 28.220|date: 2010/04/23> + 28.160|date: 2010/04/26> + 27.000|date: 2010/04/27> + 27.030|date: 2010/04/28> + 27.400|date: 2010/04/29> + 27.120|date: 2010/04/30> + 27.740|date: 2010/05/03> + 26.970|date: 2010/05/04> + 26.650|date: 2010/05/05> + 25.520|date: 2010/05/06> + 25.310|date: 2010/05/07> + 26.700|date: 2010/05/10> + 27.100|date: 2010/05/11> + 27.060|date: 2010/05/12> + 26.250|date: 2010/05/13> + 26.070|date: 2010/05/14> + 25.260|date: 2010/05/17> + 24.700|date: 2010/05/18> + 24.820|date: 2010/05/19> + 23.700|date: 2010/05/20> + 24.200|date: 2010/05/21> + 24.180|date: 2010/05/24> + 24.420|date: 2010/05/25> + 24.340|date: 2010/05/26> + 25.120|date: 2010/05/27> + 24.750|date: 2010/05/28> + 24.290|date: 2010/06/01> + 24.430|date: 2010/06/02> + 24.440|date: 2010/06/03> + 23.520|date: 2010/06/04> + 23.390|date: 2010/06/07> + 23.370|date: 2010/06/08> + 23.280|date: 2010/06/09> + 23.840|date: 2010/06/10> + 23.480|date: 2010/06/11> + 23.450|date: 2010/06/14> + 23.930|date: 2010/06/15> + 23.200|date: 2010/06/16> + 22.680|date: 2010/06/17> + 22.620|date: 2010/06/18> + 22.510|date: 2010/06/21> + 21.760|date: 2010/06/22> + 21.850|date: 2010/06/23> + 21.240|date: 2010/06/24> + 21.330|date: 2010/06/25> + 21.230|date: 2010/06/28> + 20.600|date: 2010/06/29> + 20.420|date: 2010/06/30> + 20.410|date: 2010/07/01> + 20.270|date: 2010/07/02> + 19.960|date: 2010/07/06> + 20.390|date: 2010/07/07> + 20.230|date: 2010/07/08> + 20.430|date: 2010/07/09> + 20.360|date: 2010/07/12> + 21.160|date: 2010/07/13> + 20.870|date: 2010/07/14> + 20.880|date: 2010/07/15> + 20.040|date: 2010/07/16> + 19.930|date: 2010/07/19> + 20.330|date: 2010/07/20> + 19.980|date: 2010/07/21> + 20.830|date: 2010/07/22> + 21.110|date: 2010/07/23> + 21.800|date: 2010/07/26> + 21.150|date: 2010/07/27> + 20.700|date: 2010/07/28> + 20.480|date: 2010/07/29> + 20.740|date: 2010/07/30> + 21.330|date: 2010/08/02> + 20.740|date: 2010/08/03> + 20.810|date: 2010/08/04> + 20.740|date: 2010/08/05> + 20.280|date: 2010/08/06> + 20.310|date: 2010/08/09> + 19.920|date: 2010/08/10> + 19.810|date: 2010/08/11> + 19.740|date: 2010/08/12> + 19.590|date: 2010/08/13> + 19.700|date: 2010/08/16> + 19.990|date: 2010/08/17> + 20.400|date: 2010/08/19> + 20.640|date: 2010/08/20> volume |ticker: LOW> => 184627.000|date: 2009/08/21> + 137802.000|date: 2009/08/24> + 352830.000|date: 2009/08/25> + 171468.000|date: 2009/08/26> + 128327.000|date: 2009/08/27> + 105678.000|date: 2009/08/28> + 86107.000|date: 2009/08/31> + 150169.000|date: 2009/09/01> + 105833.000|date: 2009/09/02> + 92932.000|date: 2009/09/03> + 88206.000|date: 2009/09/04> + 104320.000|date: 2009/09/09> + 98820.000|date: 2009/09/10> + 106763.000|date: 2009/09/11> + 81440.000|date: 2009/09/14> + 172139.000|date: 2009/09/15> + 124797.000|date: 2009/09/16> + 136223.000|date: 2009/09/17> + 136417.000|date: 2009/09/18> + 130447.000|date: 2009/09/21> + 239274.000|date: 2009/09/22> + 236970.000|date: 2009/09/23> + 163536.000|date: 2009/09/24> + 141749.000|date: 2009/09/25> + 82428.000|date: 2009/09/28> + 87337.000|date: 2009/09/29> + 124045.000|date: 2009/09/30> + 175321.000|date: 2009/10/01> + 193675.000|date: 2009/10/02> + 155984.000|date: 2009/10/05> + 187923.000|date: 2009/10/06> + 151452.000|date: 2009/10/07> + 157403.000|date: 2009/10/08> + 170892.000|date: 2009/10/09> + 100924.000|date: 2009/10/12> + 180723.000|date: 2009/10/13> + 177178.000|date: 2009/10/14> + 116668.000|date: 2009/10/15> + 114055.000|date: 2009/10/16> + 113917.000|date: 2009/10/19> + 107590.000|date: 2009/10/20> + 285406.000|date: 2009/10/21> + 187103.000|date: 2009/10/22> + 176312.000|date: 2009/10/23> + 169220.000|date: 2009/10/26> + 214237.000|date: 2009/10/27> + 178375.000|date: 2009/10/28> + 123283.000|date: 2009/11/05> + 271746.000|date: 2009/11/06> + 146028.000|date: 2009/11/09> + 154448.000|date: 2009/11/10> + 190210.000|date: 2009/11/11> + 173455.000|date: 2009/11/12> + 175942.000|date: 2009/11/13> + 258075.000|date: 2009/11/16> + 157448.000|date: 2009/11/17> + 134882.000|date: 2009/11/18> + 132002.000|date: 2009/11/19> + 125947.000|date: 2009/11/20> + 162359.000|date: 2009/11/23> + 134093.000|date: 2009/11/24> + 77008.000|date: 2009/11/25> + 58068.000|date: 2009/11/27> + 106751.000|date: 2009/11/30> + 172405.000|date: 2009/12/01> + 111297.000|date: 2009/12/02> + 117532.000|date: 2009/12/03> + 132398.000|date: 2009/12/04> + 93028.000|date: 2009/12/07> + 121118.000|date: 2009/12/08> + 114425.000|date: 2009/12/09> + 116445.000|date: 2009/12/10> + 190774.000|date: 2009/12/11> + 186173.000|date: 2009/12/14> + 132169.000|date: 2009/12/15> + 152140.000|date: 2009/12/16> + 136476.000|date: 2009/12/17> + 181932.000|date: 2009/12/18> + 75581.000|date: 2009/12/21> + 174028.000|date: 2009/12/22> + 143837.000|date: 2009/12/23> + 33385.000|date: 2009/12/24> + 56922.000|date: 2009/12/28> + 45030.000|date: 2009/12/29> + 46352.000|date: 2009/12/30> + 51327.000|date: 2009/12/31> + 96168.000|date: 2010/01/04> + 144283.000|date: 2010/01/05> + 124481.000|date: 2010/01/06> + 165722.000|date: 2010/01/07> + 86693.000|date: 2010/01/08> + 79755.000|date: 2010/01/11> + 102485.000|date: 2010/01/12> + 105199.000|date: 2010/01/13> + 106434.000|date: 2010/01/14> + 128625.000|date: 2010/01/15> + 96198.000|date: 2010/01/19> + 152212.000|date: 2010/01/20> + 136398.000|date: 2010/01/21> + 122371.000|date: 2010/01/22> + 132662.000|date: 2010/01/25> + 137606.000|date: 2010/01/26> + 141361.000|date: 2010/01/27> + 152617.000|date: 2010/01/28> + 219352.000|date: 2010/01/29> + 124542.000|date: 2010/02/01> + 162443.000|date: 2010/02/02> + 388156.000|date: 2010/02/03> + 184355.000|date: 2010/02/04> + 151471.000|date: 2010/02/05> + 123530.000|date: 2010/02/08> + 165628.000|date: 2010/02/09> + 96385.000|date: 2010/02/10> + 127082.000|date: 2010/02/11> + 112568.000|date: 2010/02/12> + 89929.000|date: 2010/02/16> + 117734.000|date: 2010/02/17> + 85710.000|date: 2010/02/18> + 188889.000|date: 2010/02/19> + 258120.000|date: 2010/02/22> + 166794.000|date: 2010/02/23> + 165843.000|date: 2010/02/24> + 167969.000|date: 2010/02/25> + 131022.000|date: 2010/02/26> + 97018.000|date: 2010/03/01> + 98875.000|date: 2010/03/02> + 96270.000|date: 2010/03/03> + 106926.000|date: 2010/03/04> + 107588.000|date: 2010/03/05> + 95281.000|date: 2010/03/08> + 111462.000|date: 2010/03/09> + 96758.000|date: 2010/03/10> + 85362.000|date: 2010/03/11> + 162178.000|date: 2010/03/12> + 89892.000|date: 2010/03/15> + 129949.000|date: 2010/03/16> + 126156.000|date: 2010/03/17> + 103901.000|date: 2010/03/18> + 163287.000|date: 2010/03/19> + 123254.000|date: 2010/03/22> + 122915.000|date: 2010/03/23> + 98084.000|date: 2010/03/24> + 127775.000|date: 2010/03/25> + 121854.000|date: 2010/03/26> + 79464.000|date: 2010/03/29> + 69604.000|date: 2010/03/30> + 90085.000|date: 2010/03/31> + 100974.000|date: 2010/04/01> + 70543.000|date: 2010/04/05> + 99981.000|date: 2010/04/06> + 154007.000|date: 2010/04/07> + 136802.000|date: 2010/04/08> + 85995.000|date: 2010/04/09> + 77624.000|date: 2010/04/12> + 170795.000|date: 2010/04/13> + 184190.000|date: 2010/04/14> + 120215.000|date: 2010/04/15> + 130367.000|date: 2010/04/16> + 105437.000|date: 2010/04/19> + 134576.000|date: 2010/04/20> + 91958.000|date: 2010/04/21> + 160849.000|date: 2010/04/22> + 188391.000|date: 2010/04/23> + 185364.000|date: 2010/04/26> + 238127.000|date: 2010/04/27> + 147239.000|date: 2010/04/28> + 129254.000|date: 2010/04/29> + 172711.000|date: 2010/04/30> + 108108.000|date: 2010/05/03> + 175343.000|date: 2010/05/04> + 193112.000|date: 2010/05/05> + 191643.000|date: 2010/05/06> + 228698.000|date: 2010/05/07> + 173087.000|date: 2010/05/10> + 182277.000|date: 2010/05/11> + 169674.000|date: 2010/05/12> + 151065.000|date: 2010/05/13> + 169360.000|date: 2010/05/14> + 409817.000|date: 2010/05/17> + 268361.000|date: 2010/05/18> + 190597.000|date: 2010/05/19> + 252955.000|date: 2010/05/20> + 224264.000|date: 2010/05/21> + 143037.000|date: 2010/05/24> + 189290.000|date: 2010/05/25> + 204926.000|date: 2010/05/26> + 135375.000|date: 2010/05/27> + 112739.000|date: 2010/05/28> + 105366.000|date: 2010/06/01> + 162842.000|date: 2010/06/02> + 128687.000|date: 2010/06/03> + 161402.000|date: 2010/06/04> + 168147.000|date: 2010/06/07> + 160352.000|date: 2010/06/08> + 116867.000|date: 2010/06/09> + 123065.000|date: 2010/06/10> + 104957.000|date: 2010/06/11> + 100970.000|date: 2010/06/14> + 99645.000|date: 2010/06/15> + 182355.000|date: 2010/06/16> + 223206.000|date: 2010/06/17> + 301223.000|date: 2010/06/18> + 134612.000|date: 2010/06/21> + 202842.000|date: 2010/06/22> + 139783.000|date: 2010/06/23> + 159024.000|date: 2010/06/24> + 212729.000|date: 2010/06/25> + 80098.000|date: 2010/06/28> + 166783.000|date: 2010/06/29> + 113430.000|date: 2010/06/30> + 225985.000|date: 2010/07/01> + 119216.000|date: 2010/07/02> + 160622.000|date: 2010/07/06> + 185841.000|date: 2010/07/07> + 143875.000|date: 2010/07/08> + 197086.000|date: 2010/07/09> + 172376.000|date: 2010/07/12> + 177748.000|date: 2010/07/13> + 111204.000|date: 2010/07/14> + 95841.000|date: 2010/07/15> + 147780.000|date: 2010/07/16> + 82188.000|date: 2010/07/19> + 115111.000|date: 2010/07/20> + 101414.000|date: 2010/07/21> + 138123.000|date: 2010/07/22> + 122497.000|date: 2010/07/23> + 126023.000|date: 2010/07/26> + 149932.000|date: 2010/07/27> + 112100.000|date: 2010/07/28> + 145010.000|date: 2010/07/29> + 116941.000|date: 2010/07/30> + 93576.000|date: 2010/08/02> + 119300.000|date: 2010/08/03> + 112620.000|date: 2010/08/04> + 109540.000|date: 2010/08/05> + 156744.000|date: 2010/08/06> + 109914.000|date: 2010/08/09> + 134298.000|date: 2010/08/10> + 191072.000|date: 2010/08/11> + 99409.000|date: 2010/08/12> + 138054.000|date: 2010/08/13> + 259945.000|date: 2010/08/16> + 182105.000|date: 2010/08/17> + 178239.000|date: 2010/08/19> + 120403.000|date: 2010/08/20> open |ticker: LSI> => 4.940|date: 2009/08/21> + 5.070|date: 2009/08/24> + 5.080|date: 2009/08/25> + 5.050|date: 2009/08/26> + 5.070|date: 2009/08/27> + 5.230|date: 2009/08/28> + 5.200|date: 2009/08/31> + 5.170|date: 2009/09/01> + 5.020|date: 2009/09/02> + 4.970|date: 2009/09/03> + 5.010|date: 2009/09/04> + 5.370|date: 2009/09/09> + 5.380|date: 2009/09/10> + 5.540|date: 2009/09/11> + 5.420|date: 2009/09/14> + 5.600|date: 2009/09/15> + 5.690|date: 2009/09/16> + 5.490|date: 2009/09/17> + 5.510|date: 2009/09/18> + 5.390|date: 2009/09/21> + 5.430|date: 2009/09/22> + 5.580|date: 2009/09/23> + 5.530|date: 2009/09/24> + 5.450|date: 2009/09/25> + 5.610|date: 2009/09/28> + 5.610|date: 2009/09/29> + 5.490|date: 2009/09/30> + 5.450|date: 2009/10/01> + 5.250|date: 2009/10/02> + 5.270|date: 2009/10/05> + 5.510|date: 2009/10/06> + 5.530|date: 2009/10/07> + 5.650|date: 2009/10/08> + 5.550|date: 2009/10/09> + 5.620|date: 2009/10/12> + 5.710|date: 2009/10/13> + 5.980|date: 2009/10/14> + 5.930|date: 2009/10/15> + 5.670|date: 2009/10/16> + 5.720|date: 2009/10/19> + 5.790|date: 2009/10/20> + 5.620|date: 2009/10/21> + 5.570|date: 2009/10/22> + 5.560|date: 2009/10/23> + 5.300|date: 2009/10/26> + 5.330|date: 2009/10/27> + 5.190|date: 2009/10/28> + 5.190|date: 2009/11/05> + 5.090|date: 2009/11/06> + 5.270|date: 2009/11/09> + 5.440|date: 2009/11/10> + 5.540|date: 2009/11/11> + 5.540|date: 2009/11/12> + 5.490|date: 2009/11/13> + 5.510|date: 2009/11/16> + 5.710|date: 2009/11/17> + 5.860|date: 2009/11/18> + 5.490|date: 2009/11/19> + 5.480|date: 2009/11/20> + 5.550|date: 2009/11/23> + 5.450|date: 2009/11/24> + 5.470|date: 2009/11/25> + 5.370|date: 2009/11/27> + 5.440|date: 2009/11/30> + 5.400|date: 2009/12/01> + 5.540|date: 2009/12/02> + 5.650|date: 2009/12/03> + 5.760|date: 2009/12/04> + 5.760|date: 2009/12/07> + 5.620|date: 2009/12/08> + 5.540|date: 2009/12/09> + 5.550|date: 2009/12/10> + 5.590|date: 2009/12/11> + 5.590|date: 2009/12/14> + 5.670|date: 2009/12/15> + 5.530|date: 2009/12/16> + 5.570|date: 2009/12/17> + 5.550|date: 2009/12/18> + 5.600|date: 2009/12/21> + 5.880|date: 2009/12/22> + 5.940|date: 2009/12/23> + 5.970|date: 2009/12/24> + 6.040|date: 2009/12/28> + 6.000|date: 2009/12/29> + 6.010|date: 2009/12/30> + 5.980|date: 2009/12/31> + 6.050|date: 2010/01/04> + 6.110|date: 2010/01/05> + 6.170|date: 2010/01/06> + 6.000|date: 2010/01/07> + 5.960|date: 2010/01/08> + 6.020|date: 2010/01/11> + 6.070|date: 2010/01/12> + 5.940|date: 2010/01/13> + 6.030|date: 2010/01/14> + 5.960|date: 2010/01/15> + 5.880|date: 2010/01/19> + 5.920|date: 2010/01/20> + 5.980|date: 2010/01/21> + 6.000|date: 2010/01/22> + 5.700|date: 2010/01/25> + 5.780|date: 2010/01/26> + 5.740|date: 2010/01/27> + 5.520|date: 2010/01/28> + 5.540|date: 2010/01/29> + 5.230|date: 2010/02/01> + 5.200|date: 2010/02/02> + 5.090|date: 2010/02/03> + 5.080|date: 2010/02/04> + 5.000|date: 2010/02/05> + 5.120|date: 2010/02/08> + 5.230|date: 2010/02/09> + 5.330|date: 2010/02/10> + 5.320|date: 2010/02/11> + 5.320|date: 2010/02/12> + 5.420|date: 2010/02/16> + 5.650|date: 2010/02/17> + 5.530|date: 2010/02/18> + 5.540|date: 2010/02/19> + 5.720|date: 2010/02/22> + 5.590|date: 2010/02/23> + 5.600|date: 2010/02/24> + 5.410|date: 2010/02/25> + 5.430|date: 2010/02/26> + 5.420|date: 2010/03/01> + 5.510|date: 2010/03/02> + 5.570|date: 2010/03/03> + 5.470|date: 2010/03/04> + 5.630|date: 2010/03/05> + 5.610|date: 2010/03/08> + 5.540|date: 2010/03/09> + 5.510|date: 2010/03/10> + 5.560|date: 2010/03/11> + 5.550|date: 2010/03/12> + 5.540|date: 2010/03/15> + 5.560|date: 2010/03/16> + 6.010|date: 2010/03/17> + 6.320|date: 2010/03/18> + 6.380|date: 2010/03/19> + 6.340|date: 2010/03/22> + 6.680|date: 2010/03/23> + 6.620|date: 2010/03/24> + 6.540|date: 2010/03/25> + 6.550|date: 2010/03/26> + 6.410|date: 2010/03/29> + 6.400|date: 2010/03/30> + 6.230|date: 2010/03/31> + 6.230|date: 2010/04/01> + 6.180|date: 2010/04/05> + 6.230|date: 2010/04/06> + 6.250|date: 2010/04/07> + 6.150|date: 2010/04/08> + 6.160|date: 2010/04/09> + 6.220|date: 2010/04/12> + 6.260|date: 2010/04/13> + 6.400|date: 2010/04/14> + 6.570|date: 2010/04/15> + 6.550|date: 2010/04/16> + 6.430|date: 2010/04/19> + 6.500|date: 2010/04/20> + 6.530|date: 2010/04/21> + 6.300|date: 2010/04/22> + 6.490|date: 2010/04/23> + 6.620|date: 2010/04/26> + 6.520|date: 2010/04/27> + 6.330|date: 2010/04/28> + 6.190|date: 2010/04/29> + 6.250|date: 2010/04/30> + 6.080|date: 2010/05/03> + 6.080|date: 2010/05/04> + 5.820|date: 2010/05/05> + 5.750|date: 2010/05/06> + 5.590|date: 2010/05/07> + 5.770|date: 2010/05/10> + 5.730|date: 2010/05/11> + 5.730|date: 2010/05/12> + 5.940|date: 2010/05/13> + 5.690|date: 2010/05/14> + 5.530|date: 2010/05/17> + 5.650|date: 2010/05/18> + 5.450|date: 2010/05/19> + 5.250|date: 2010/05/20> + 5.150|date: 2010/05/21> + 5.290|date: 2010/05/24> + 5.140|date: 2010/05/25> + 5.270|date: 2010/05/26> + 5.330|date: 2010/05/27> + 5.450|date: 2010/05/28> + 5.300|date: 2010/06/01> + 5.210|date: 2010/06/02> + 5.400|date: 2010/06/03> + 5.340|date: 2010/06/04> + 5.250|date: 2010/06/07> + 4.930|date: 2010/06/08> + 4.890|date: 2010/06/09> + 4.910|date: 2010/06/10> + 4.960|date: 2010/06/11> + 5.160|date: 2010/06/14> + 5.100|date: 2010/06/15> + 5.270|date: 2010/06/16> + 5.290|date: 2010/06/17> + 5.300|date: 2010/06/18> + 5.330|date: 2010/06/21> + 5.210|date: 2010/06/22> + 5.090|date: 2010/06/23> + 5.070|date: 2010/06/24> + 4.970|date: 2010/06/25> + 4.900|date: 2010/06/28> + 4.870|date: 2010/06/29> + 4.720|date: 2010/06/30> + 4.600|date: 2010/07/01> + 4.590|date: 2010/07/02> + 4.570|date: 2010/07/06> + 4.500|date: 2010/07/07> + 4.840|date: 2010/07/08> + 4.800|date: 2010/07/09> + 4.780|date: 2010/07/12> + 4.910|date: 2010/07/13> + 5.010|date: 2010/07/14> + 4.990|date: 2010/07/15> + 4.950|date: 2010/07/16> + 4.780|date: 2010/07/19> + 4.710|date: 2010/07/20> + 4.930|date: 2010/07/21> + 4.830|date: 2010/07/22> + 4.830|date: 2010/07/23> + 4.830|date: 2010/07/26> + 4.890|date: 2010/07/27> + 4.930|date: 2010/07/28> + 4.500|date: 2010/07/29> + 4.070|date: 2010/07/30> + 4.100|date: 2010/08/02> + 4.260|date: 2010/08/03> + 4.250|date: 2010/08/04> + 4.250|date: 2010/08/05> + 4.370|date: 2010/08/06> + 4.390|date: 2010/08/09> + 4.370|date: 2010/08/10> + 4.200|date: 2010/08/11> + 4.080|date: 2010/08/12> + 4.210|date: 2010/08/13> + 4.180|date: 2010/08/16> + 4.330|date: 2010/08/17> + 4.590|date: 2010/08/19> + 4.450|date: 2010/08/20> high |ticker: LSI> => 5.060|date: 2009/08/21> + 5.200|date: 2009/08/24> + 5.160|date: 2009/08/25> + 5.150|date: 2009/08/26> + 5.220|date: 2009/08/27> + 5.450|date: 2009/08/28> + 5.260|date: 2009/08/31> + 5.380|date: 2009/09/01> + 5.100|date: 2009/09/02> + 5.010|date: 2009/09/03> + 5.160|date: 2009/09/04> + 5.530|date: 2009/09/09> + 5.580|date: 2009/09/10> + 5.560|date: 2009/09/11> + 5.590|date: 2009/09/14> + 5.780|date: 2009/09/15> + 5.750|date: 2009/09/16> + 5.550|date: 2009/09/17> + 5.560|date: 2009/09/18> + 5.450|date: 2009/09/21> + 5.520|date: 2009/09/22> + 5.620|date: 2009/09/23> + 5.530|date: 2009/09/24> + 5.640|date: 2009/09/25> + 5.700|date: 2009/09/28> + 5.720|date: 2009/09/29> + 5.610|date: 2009/09/30> + 5.490|date: 2009/10/01> + 5.360|date: 2009/10/02> + 5.490|date: 2009/10/05> + 5.610|date: 2009/10/06> + 5.620|date: 2009/10/07> + 5.660|date: 2009/10/08> + 5.670|date: 2009/10/09> + 5.840|date: 2009/10/12> + 5.850|date: 2009/10/13> + 6.060|date: 2009/10/14> + 5.960|date: 2009/10/15> + 5.750|date: 2009/10/16> + 5.770|date: 2009/10/19> + 5.830|date: 2009/10/20> + 5.770|date: 2009/10/21> + 5.580|date: 2009/10/22> + 5.630|date: 2009/10/23> + 5.540|date: 2009/10/26> + 5.410|date: 2009/10/27> + 5.210|date: 2009/10/28> + 5.220|date: 2009/11/05> + 5.240|date: 2009/11/06> + 5.480|date: 2009/11/09> + 5.530|date: 2009/11/10> + 5.670|date: 2009/11/11> + 5.610|date: 2009/11/12> + 5.620|date: 2009/11/13> + 5.810|date: 2009/11/16> + 5.860|date: 2009/11/17> + 5.880|date: 2009/11/18> + 5.570|date: 2009/11/19> + 5.510|date: 2009/11/20> + 5.600|date: 2009/11/23> + 5.550|date: 2009/11/24> + 5.550|date: 2009/11/25> + 5.480|date: 2009/11/27> + 5.480|date: 2009/11/30> + 5.600|date: 2009/12/01> + 5.690|date: 2009/12/02> + 5.700|date: 2009/12/03> + 5.830|date: 2009/12/04> + 5.790|date: 2009/12/07> + 5.710|date: 2009/12/08> + 5.620|date: 2009/12/09> + 5.660|date: 2009/12/10> + 5.590|date: 2009/12/11> + 5.650|date: 2009/12/14> + 5.670|date: 2009/12/15> + 5.700|date: 2009/12/16> + 5.610|date: 2009/12/17> + 5.680|date: 2009/12/18> + 5.970|date: 2009/12/21> + 6.000|date: 2009/12/22> + 6.050|date: 2009/12/23> + 6.140|date: 2009/12/24> + 6.110|date: 2009/12/28> + 6.060|date: 2009/12/29> + 6.010|date: 2009/12/30> + 6.050|date: 2009/12/31> + 6.230|date: 2010/01/04> + 6.210|date: 2010/01/05> + 6.170|date: 2010/01/06> + 6.080|date: 2010/01/07> + 6.030|date: 2010/01/08> + 6.170|date: 2010/01/11> + 6.070|date: 2010/01/12> + 6.030|date: 2010/01/13> + 6.040|date: 2010/01/14> + 5.990|date: 2010/01/15> + 5.990|date: 2010/01/19> + 5.950|date: 2010/01/20> + 6.200|date: 2010/01/21> + 6.050|date: 2010/01/22> + 5.860|date: 2010/01/25> + 5.860|date: 2010/01/26> + 6.050|date: 2010/01/27> + 5.660|date: 2010/01/28> + 5.550|date: 2010/01/29> + 5.230|date: 2010/02/01> + 5.230|date: 2010/02/02> + 5.190|date: 2010/02/03> + 5.140|date: 2010/02/04> + 5.180|date: 2010/02/05> + 5.240|date: 2010/02/08> + 5.340|date: 2010/02/09> + 5.390|date: 2010/02/10> + 5.430|date: 2010/02/11> + 5.430|date: 2010/02/12> + 5.650|date: 2010/02/16> + 5.680|date: 2010/02/17> + 5.590|date: 2010/02/18> + 5.670|date: 2010/02/19> + 5.740|date: 2010/02/22> + 5.591|date: 2010/02/23> + 5.600|date: 2010/02/24> + 5.460|date: 2010/02/25> + 5.450|date: 2010/02/26> + 5.540|date: 2010/03/01> + 5.680|date: 2010/03/02> + 5.620|date: 2010/03/03> + 5.600|date: 2010/03/04> + 5.680|date: 2010/03/05> + 5.630|date: 2010/03/08> + 5.580|date: 2010/03/09> + 5.650|date: 2010/03/10> + 5.580|date: 2010/03/11> + 5.600|date: 2010/03/12> + 5.580|date: 2010/03/15> + 5.830|date: 2010/03/16> + 6.550|date: 2010/03/17> + 6.380|date: 2010/03/18> + 6.520|date: 2010/03/19> + 6.690|date: 2010/03/22> + 6.730|date: 2010/03/23> + 6.640|date: 2010/03/24> + 6.640|date: 2010/03/25> + 6.565|date: 2010/03/26> + 6.450|date: 2010/03/29> + 6.430|date: 2010/03/30> + 6.300|date: 2010/03/31> + 6.300|date: 2010/04/01> + 6.290|date: 2010/04/05> + 6.290|date: 2010/04/06> + 6.280|date: 2010/04/07> + 6.170|date: 2010/04/08> + 6.210|date: 2010/04/09> + 6.320|date: 2010/04/12> + 6.320|date: 2010/04/13> + 6.615|date: 2010/04/14> + 6.720|date: 2010/04/15> + 6.560|date: 2010/04/16> + 6.480|date: 2010/04/19> + 6.580|date: 2010/04/20> + 6.560|date: 2010/04/21> + 6.540|date: 2010/04/22> + 6.610|date: 2010/04/23> + 6.710|date: 2010/04/26> + 6.520|date: 2010/04/27> + 6.450|date: 2010/04/28> + 6.370|date: 2010/04/29> + 6.280|date: 2010/04/30> + 6.270|date: 2010/05/03> + 6.100|date: 2010/05/04> + 5.960|date: 2010/05/05> + 5.880|date: 2010/05/06> + 5.690|date: 2010/05/07> + 5.840|date: 2010/05/10> + 5.875|date: 2010/05/11> + 6.000|date: 2010/05/12> + 5.990|date: 2010/05/13> + 5.720|date: 2010/05/14> + 5.620|date: 2010/05/17> + 5.700|date: 2010/05/18> + 5.530|date: 2010/05/19> + 5.400|date: 2010/05/20> + 5.420|date: 2010/05/21> + 5.420|date: 2010/05/24> + 5.240|date: 2010/05/25> + 5.420|date: 2010/05/26> + 5.450|date: 2010/05/27> + 5.470|date: 2010/05/28> + 5.410|date: 2010/06/01> + 5.433|date: 2010/06/02> + 5.481|date: 2010/06/03> + 5.470|date: 2010/06/04> + 5.300|date: 2010/06/07> + 4.940|date: 2010/06/08> + 5.020|date: 2010/06/09> + 5.060|date: 2010/06/10> + 5.120|date: 2010/06/11> + 5.260|date: 2010/06/14> + 5.350|date: 2010/06/15> + 5.350|date: 2010/06/16> + 5.330|date: 2010/06/17> + 5.340|date: 2010/06/18> + 5.370|date: 2010/06/21> + 5.290|date: 2010/06/22> + 5.170|date: 2010/06/23> + 5.080|date: 2010/06/24> + 4.980|date: 2010/06/25> + 5.020|date: 2010/06/28> + 4.880|date: 2010/06/29> + 4.770|date: 2010/06/30> + 4.670|date: 2010/07/01> + 4.605|date: 2010/07/02> + 4.690|date: 2010/07/06> + 4.840|date: 2010/07/07> + 4.880|date: 2010/07/08> + 4.830|date: 2010/07/09> + 4.940|date: 2010/07/12> + 5.000|date: 2010/07/13> + 5.140|date: 2010/07/14> + 5.030|date: 2010/07/15> + 4.980|date: 2010/07/16> + 4.880|date: 2010/07/19> + 4.970|date: 2010/07/20> + 4.940|date: 2010/07/21> + 4.940|date: 2010/07/22> + 4.860|date: 2010/07/23> + 4.900|date: 2010/07/26> + 4.990|date: 2010/07/27> + 4.965|date: 2010/07/28> + 4.550|date: 2010/07/29> + 4.100|date: 2010/07/30> + 4.370|date: 2010/08/02> + 4.310|date: 2010/08/03> + 4.380|date: 2010/08/04> + 4.400|date: 2010/08/05> + 4.450|date: 2010/08/06> + 4.535|date: 2010/08/09> + 4.370|date: 2010/08/10> + 4.200|date: 2010/08/11> + 4.280|date: 2010/08/12> + 4.260|date: 2010/08/13> + 4.320|date: 2010/08/16> + 4.490|date: 2010/08/17> + 4.590|date: 2010/08/19> + 4.550|date: 2010/08/20> low |ticker: LSI> => 4.890|date: 2009/08/21> + 5.050|date: 2009/08/24> + 4.990|date: 2009/08/25> + 5.000|date: 2009/08/26> + 5.000|date: 2009/08/27> + 5.230|date: 2009/08/28> + 5.120|date: 2009/08/31> + 5.020|date: 2009/09/01> + 4.910|date: 2009/09/02> + 4.930|date: 2009/09/03> + 4.990|date: 2009/09/04> + 5.300|date: 2009/09/09> + 5.340|date: 2009/09/10> + 5.415|date: 2009/09/11> + 5.380|date: 2009/09/14> + 5.580|date: 2009/09/15> + 5.510|date: 2009/09/16> + 5.410|date: 2009/09/17> + 5.380|date: 2009/09/18> + 5.300|date: 2009/09/21> + 5.320|date: 2009/09/22> + 5.450|date: 2009/09/23> + 5.270|date: 2009/09/24> + 5.300|date: 2009/09/25> + 5.560|date: 2009/09/28> + 5.440|date: 2009/09/29> + 5.350|date: 2009/09/30> + 5.290|date: 2009/10/01> + 5.170|date: 2009/10/02> + 5.230|date: 2009/10/05> + 5.480|date: 2009/10/06> + 5.480|date: 2009/10/07> + 5.370|date: 2009/10/08> + 5.480|date: 2009/10/09> + 5.580|date: 2009/10/12> + 5.650|date: 2009/10/13> + 5.900|date: 2009/10/14> + 5.690|date: 2009/10/15> + 5.520|date: 2009/10/16> + 5.570|date: 2009/10/19> + 5.640|date: 2009/10/20> + 5.500|date: 2009/10/21> + 5.400|date: 2009/10/22> + 5.310|date: 2009/10/23> + 5.260|date: 2009/10/26> + 5.090|date: 2009/10/27> + 4.940|date: 2009/10/28> + 5.040|date: 2009/11/05> + 5.070|date: 2009/11/06> + 5.250|date: 2009/11/09> + 5.330|date: 2009/11/10> + 5.490|date: 2009/11/11> + 5.470|date: 2009/11/12> + 5.460|date: 2009/11/13> + 5.500|date: 2009/11/16> + 5.700|date: 2009/11/17> + 5.690|date: 2009/11/18> + 5.380|date: 2009/11/19> + 5.351|date: 2009/11/20> + 5.440|date: 2009/11/23> + 5.380|date: 2009/11/24> + 5.380|date: 2009/11/25> + 5.300|date: 2009/11/27> + 5.270|date: 2009/11/30> + 5.380|date: 2009/12/01> + 5.540|date: 2009/12/02> + 5.590|date: 2009/12/03> + 5.570|date: 2009/12/04> + 5.660|date: 2009/12/07> + 5.540|date: 2009/12/08> + 5.500|date: 2009/12/09> + 5.490|date: 2009/12/10> + 5.460|date: 2009/12/11> + 5.540|date: 2009/12/14> + 5.510|date: 2009/12/15> + 5.500|date: 2009/12/16> + 5.410|date: 2009/12/17> + 5.510|date: 2009/12/18> + 5.600|date: 2009/12/21> + 5.870|date: 2009/12/22> + 5.880|date: 2009/12/23> + 5.970|date: 2009/12/24> + 5.950|date: 2009/12/28> + 5.820|date: 2009/12/29> + 5.890|date: 2009/12/30> + 5.900|date: 2009/12/31> + 6.030|date: 2010/01/04> + 6.060|date: 2010/01/05> + 5.950|date: 2010/01/06> + 5.920|date: 2010/01/07> + 5.900|date: 2010/01/08> + 6.010|date: 2010/01/11> + 5.860|date: 2010/01/12> + 5.800|date: 2010/01/13> + 5.930|date: 2010/01/14> + 5.830|date: 2010/01/15> + 5.840|date: 2010/01/19> + 5.850|date: 2010/01/20> + 5.930|date: 2010/01/21> + 5.700|date: 2010/01/22> + 5.700|date: 2010/01/25> + 5.730|date: 2010/01/26> + 5.700|date: 2010/01/27> + 5.260|date: 2010/01/28> + 4.880|date: 2010/01/29> + 5.010|date: 2010/02/01> + 5.090|date: 2010/02/02> + 5.050|date: 2010/02/03> + 4.955|date: 2010/02/04> + 4.960|date: 2010/02/05> + 5.070|date: 2010/02/08> + 5.160|date: 2010/02/09> + 5.270|date: 2010/02/10> + 5.310|date: 2010/02/11> + 5.290|date: 2010/02/12> + 5.392|date: 2010/02/16> + 5.450|date: 2010/02/17> + 5.480|date: 2010/02/18> + 5.520|date: 2010/02/19> + 5.550|date: 2010/02/22> + 5.420|date: 2010/02/23> + 5.445|date: 2010/02/24> + 5.280|date: 2010/02/25> + 5.330|date: 2010/02/26> + 5.400|date: 2010/03/01> + 5.480|date: 2010/03/02> + 5.460|date: 2010/03/03> + 5.470|date: 2010/03/04> + 5.540|date: 2010/03/05> + 5.530|date: 2010/03/08> + 5.470|date: 2010/03/09> + 5.460|date: 2010/03/10> + 5.420|date: 2010/03/11> + 5.480|date: 2010/03/12> + 5.480|date: 2010/03/15> + 5.560|date: 2010/03/16> + 5.960|date: 2010/03/17> + 6.180|date: 2010/03/18> + 6.290|date: 2010/03/19> + 6.280|date: 2010/03/22> + 6.580|date: 2010/03/23> + 6.420|date: 2010/03/24> + 6.450|date: 2010/03/25> + 6.270|date: 2010/03/26> + 6.330|date: 2010/03/29> + 6.250|date: 2010/03/30> + 6.120|date: 2010/03/31> + 6.060|date: 2010/04/01> + 6.150|date: 2010/04/05> + 6.190|date: 2010/04/06> + 6.150|date: 2010/04/07> + 6.020|date: 2010/04/08> + 6.070|date: 2010/04/09> + 6.200|date: 2010/04/12> + 6.230|date: 2010/04/13> + 6.380|date: 2010/04/14> + 6.530|date: 2010/04/15> + 6.370|date: 2010/04/16> + 6.250|date: 2010/04/19> + 6.420|date: 2010/04/20> + 6.325|date: 2010/04/21> + 6.200|date: 2010/04/22> + 6.380|date: 2010/04/23> + 6.520|date: 2010/04/26> + 6.250|date: 2010/04/27> + 6.200|date: 2010/04/28> + 6.140|date: 2010/04/29> + 6.000|date: 2010/04/30> + 6.010|date: 2010/05/03> + 5.850|date: 2010/05/04> + 5.680|date: 2010/05/05> + 5.190|date: 2010/05/06> + 5.268|date: 2010/05/07> + 5.660|date: 2010/05/10> + 5.650|date: 2010/05/11> + 5.710|date: 2010/05/12> + 5.750|date: 2010/05/13> + 5.410|date: 2010/05/14> + 5.400|date: 2010/05/17> + 5.410|date: 2010/05/18> + 5.230|date: 2010/05/19> + 5.100|date: 2010/05/20> + 5.110|date: 2010/05/21> + 5.230|date: 2010/05/24> + 5.010|date: 2010/05/25> + 5.195|date: 2010/05/26> + 5.330|date: 2010/05/27> + 5.250|date: 2010/05/28> + 5.170|date: 2010/06/01> + 5.190|date: 2010/06/02> + 5.360|date: 2010/06/03> + 5.180|date: 2010/06/04> + 4.890|date: 2010/06/07> + 4.710|date: 2010/06/08> + 4.800|date: 2010/06/09> + 4.830|date: 2010/06/10> + 4.890|date: 2010/06/11> + 5.020|date: 2010/06/14> + 5.070|date: 2010/06/15> + 5.160|date: 2010/06/16> + 5.200|date: 2010/06/17> + 5.210|date: 2010/06/18> + 5.170|date: 2010/06/21> + 5.080|date: 2010/06/22> + 5.020|date: 2010/06/23> + 4.910|date: 2010/06/24> + 4.810|date: 2010/06/25> + 4.870|date: 2010/06/28> + 4.660|date: 2010/06/29> + 4.590|date: 2010/06/30> + 4.430|date: 2010/07/01> + 4.420|date: 2010/07/02> + 4.480|date: 2010/07/06> + 4.470|date: 2010/07/07> + 4.700|date: 2010/07/08> + 4.750|date: 2010/07/09> + 4.780|date: 2010/07/12> + 4.860|date: 2010/07/13> + 4.960|date: 2010/07/14> + 4.910|date: 2010/07/15> + 4.740|date: 2010/07/16> + 4.690|date: 2010/07/19> + 4.620|date: 2010/07/20> + 4.760|date: 2010/07/21> + 4.810|date: 2010/07/22> + 4.750|date: 2010/07/23> + 4.780|date: 2010/07/26> + 4.850|date: 2010/07/27> + 4.690|date: 2010/07/28> + 4.060|date: 2010/07/29> + 3.890|date: 2010/07/30> + 4.050|date: 2010/08/02> + 4.170|date: 2010/08/03> + 4.220|date: 2010/08/04> + 4.250|date: 2010/08/05> + 4.280|date: 2010/08/06> + 4.320|date: 2010/08/09> + 4.200|date: 2010/08/10> + 4.070|date: 2010/08/11> + 4.010|date: 2010/08/12> + 4.200|date: 2010/08/13> + 4.120|date: 2010/08/16> + 4.300|date: 2010/08/17> + 4.440|date: 2010/08/19> + 4.340|date: 2010/08/20> close |ticker: LSI> => 5.050|date: 2009/08/21> + 5.080|date: 2009/08/24> + 5.070|date: 2009/08/25> + 5.080|date: 2009/08/26> + 5.200|date: 2009/08/27> + 5.290|date: 2009/08/28> + 5.210|date: 2009/08/31> + 5.040|date: 2009/09/01> + 4.940|date: 2009/09/02> + 5.010|date: 2009/09/03> + 5.160|date: 2009/09/04> + 5.380|date: 2009/09/09> + 5.530|date: 2009/09/10> + 5.480|date: 2009/09/11> + 5.580|date: 2009/09/14> + 5.690|date: 2009/09/15> + 5.530|date: 2009/09/16> + 5.470|date: 2009/09/17> + 5.450|date: 2009/09/18> + 5.340|date: 2009/09/21> + 5.470|date: 2009/09/22> + 5.460|date: 2009/09/23> + 5.300|date: 2009/09/24> + 5.580|date: 2009/09/25> + 5.650|date: 2009/09/28> + 5.460|date: 2009/09/29> + 5.490|date: 2009/09/30> + 5.310|date: 2009/10/01> + 5.220|date: 2009/10/02> + 5.460|date: 2009/10/05> + 5.540|date: 2009/10/06> + 5.580|date: 2009/10/07> + 5.440|date: 2009/10/08> + 5.670|date: 2009/10/09> + 5.710|date: 2009/10/12> + 5.790|date: 2009/10/13> + 5.960|date: 2009/10/14> + 5.750|date: 2009/10/15> + 5.630|date: 2009/10/16> + 5.730|date: 2009/10/19> + 5.680|date: 2009/10/20> + 5.510|date: 2009/10/21> + 5.460|date: 2009/10/22> + 5.350|date: 2009/10/23> + 5.330|date: 2009/10/26> + 5.120|date: 2009/10/27> + 4.990|date: 2009/10/28> + 5.200|date: 2009/11/05> + 5.220|date: 2009/11/06> + 5.460|date: 2009/11/09> + 5.500|date: 2009/11/10> + 5.560|date: 2009/11/11> + 5.530|date: 2009/11/12> + 5.590|date: 2009/11/13> + 5.790|date: 2009/11/16> + 5.850|date: 2009/11/17> + 5.700|date: 2009/11/18> + 5.510|date: 2009/11/19> + 5.470|date: 2009/11/20> + 5.500|date: 2009/11/23> + 5.450|date: 2009/11/24> + 5.530|date: 2009/11/25> + 5.420|date: 2009/11/27> + 5.290|date: 2009/11/30> + 5.580|date: 2009/12/01> + 5.630|date: 2009/12/02> + 5.620|date: 2009/12/03> + 5.760|date: 2009/12/04> + 5.680|date: 2009/12/07> + 5.550|date: 2009/12/08> + 5.570|date: 2009/12/09> + 5.570|date: 2009/12/10> + 5.570|date: 2009/12/11> + 5.640|date: 2009/12/14> + 5.530|date: 2009/12/15> + 5.600|date: 2009/12/16> + 5.470|date: 2009/12/17> + 5.610|date: 2009/12/18> + 5.960|date: 2009/12/21> + 5.900|date: 2009/12/22> + 5.990|date: 2009/12/23> + 6.030|date: 2009/12/24> + 6.000|date: 2009/12/28> + 5.960|date: 2009/12/29> + 6.000|date: 2009/12/30> + 6.010|date: 2009/12/31> + 6.080|date: 2010/01/04> + 6.110|date: 2010/01/05> + 6.030|date: 2010/01/06> + 5.960|date: 2010/01/07> + 6.020|date: 2010/01/08> + 6.140|date: 2010/01/11> + 5.940|date: 2010/01/12> + 6.020|date: 2010/01/13> + 5.970|date: 2010/01/14> + 5.860|date: 2010/01/15> + 5.970|date: 2010/01/19> + 5.860|date: 2010/01/20> + 6.080|date: 2010/01/21> + 5.730|date: 2010/01/22> + 5.800|date: 2010/01/25> + 5.740|date: 2010/01/26> + 6.000|date: 2010/01/27> + 5.450|date: 2010/01/28> + 4.990|date: 2010/01/29> + 5.190|date: 2010/02/01> + 5.120|date: 2010/02/02> + 5.170|date: 2010/02/03> + 5.020|date: 2010/02/04> + 5.150|date: 2010/02/05> + 5.140|date: 2010/02/08> + 5.280|date: 2010/02/09> + 5.360|date: 2010/02/10> + 5.400|date: 2010/02/11> + 5.390|date: 2010/02/12> + 5.630|date: 2010/02/16> + 5.570|date: 2010/02/17> + 5.560|date: 2010/02/18> + 5.640|date: 2010/02/19> + 5.590|date: 2010/02/22> + 5.520|date: 2010/02/23> + 5.510|date: 2010/02/24> + 5.460|date: 2010/02/25> + 5.390|date: 2010/02/26> + 5.510|date: 2010/03/01> + 5.530|date: 2010/03/02> + 5.510|date: 2010/03/03> + 5.550|date: 2010/03/04> + 5.640|date: 2010/03/05> + 5.550|date: 2010/03/08> + 5.470|date: 2010/03/09> + 5.620|date: 2010/03/10> + 5.530|date: 2010/03/11> + 5.570|date: 2010/03/12> + 5.560|date: 2010/03/15> + 5.820|date: 2010/03/16> + 6.340|date: 2010/03/17> + 6.350|date: 2010/03/18> + 6.410|date: 2010/03/19> + 6.640|date: 2010/03/22> + 6.650|date: 2010/03/23> + 6.450|date: 2010/03/24> + 6.460|date: 2010/03/25> + 6.360|date: 2010/03/26> + 6.390|date: 2010/03/29> + 6.330|date: 2010/03/30> + 6.120|date: 2010/03/31> + 6.120|date: 2010/04/01> + 6.270|date: 2010/04/05> + 6.240|date: 2010/04/06> + 6.190|date: 2010/04/07> + 6.160|date: 2010/04/08> + 6.210|date: 2010/04/09> + 6.260|date: 2010/04/12> + 6.300|date: 2010/04/13> + 6.590|date: 2010/04/14> + 6.610|date: 2010/04/15> + 6.480|date: 2010/04/16> + 6.440|date: 2010/04/19> + 6.450|date: 2010/04/20> + 6.430|date: 2010/04/21> + 6.520|date: 2010/04/22> + 6.560|date: 2010/04/23> + 6.570|date: 2010/04/26> + 6.260|date: 2010/04/27> + 6.390|date: 2010/04/28> + 6.290|date: 2010/04/29> + 6.020|date: 2010/04/30> + 6.170|date: 2010/05/03> + 5.910|date: 2010/05/04> + 5.790|date: 2010/05/05> + 5.590|date: 2010/05/06> + 5.470|date: 2010/05/07> + 5.800|date: 2010/05/10> + 5.680|date: 2010/05/11> + 5.960|date: 2010/05/12> + 5.770|date: 2010/05/13> + 5.590|date: 2010/05/14> + 5.600|date: 2010/05/17> + 5.470|date: 2010/05/18> + 5.410|date: 2010/05/19> + 5.270|date: 2010/05/20> + 5.310|date: 2010/05/21> + 5.290|date: 2010/05/24> + 5.240|date: 2010/05/25> + 5.200|date: 2010/05/26> + 5.430|date: 2010/05/27> + 5.330|date: 2010/05/28> + 5.180|date: 2010/06/01> + 5.420|date: 2010/06/02> + 5.460|date: 2010/06/03> + 5.210|date: 2010/06/04> + 4.950|date: 2010/06/07> + 4.840|date: 2010/06/08> + 4.820|date: 2010/06/09> + 5.050|date: 2010/06/10> + 5.090|date: 2010/06/11> + 5.040|date: 2010/06/14> + 5.320|date: 2010/06/15> + 5.280|date: 2010/06/16> + 5.290|date: 2010/06/17> + 5.270|date: 2010/06/18> + 5.210|date: 2010/06/21> + 5.130|date: 2010/06/22> + 5.100|date: 2010/06/23> + 4.950|date: 2010/06/24> + 4.910|date: 2010/06/25> + 4.970|date: 2010/06/28> + 4.710|date: 2010/06/29> + 4.600|date: 2010/06/30> + 4.560|date: 2010/07/01> + 4.500|date: 2010/07/02> + 4.510|date: 2010/07/06> + 4.810|date: 2010/07/07> + 4.810|date: 2010/07/08> + 4.810|date: 2010/07/09> + 4.840|date: 2010/07/12> + 4.950|date: 2010/07/13> + 5.020|date: 2010/07/14> + 4.990|date: 2010/07/15> + 4.760|date: 2010/07/16> + 4.830|date: 2010/07/19> + 4.960|date: 2010/07/20> + 4.780|date: 2010/07/21> + 4.860|date: 2010/07/22> + 4.850|date: 2010/07/23> + 4.860|date: 2010/07/26> + 4.970|date: 2010/07/27> + 4.740|date: 2010/07/28> + 4.080|date: 2010/07/29> + 4.030|date: 2010/07/30> + 4.280|date: 2010/08/02> + 4.210|date: 2010/08/03> + 4.280|date: 2010/08/04> + 4.370|date: 2010/08/05> + 4.380|date: 2010/08/06> + 4.500|date: 2010/08/09> + 4.250|date: 2010/08/10> + 4.100|date: 2010/08/11> + 4.240|date: 2010/08/12> + 4.200|date: 2010/08/13> + 4.290|date: 2010/08/16> + 4.390|date: 2010/08/17> + 4.480|date: 2010/08/19> + 4.420|date: 2010/08/20> volume |ticker: LSI> => 77193.000|date: 2009/08/21> + 55204.000|date: 2009/08/24> + 60206.000|date: 2009/08/25> + 42306.000|date: 2009/08/26> + 61521.000|date: 2009/08/27> + 64552.000|date: 2009/08/28> + 52538.000|date: 2009/08/31> + 76044.000|date: 2009/09/01> + 85101.000|date: 2009/09/02> + 32580.000|date: 2009/09/03> + 38915.000|date: 2009/09/04> + 100094.000|date: 2009/09/09> + 84444.000|date: 2009/09/10> + 55652.000|date: 2009/09/11> + 56156.000|date: 2009/09/14> + 90916.000|date: 2009/09/15> + 110743.000|date: 2009/09/16> + 78234.000|date: 2009/09/17> + 71154.000|date: 2009/09/18> + 72996.000|date: 2009/09/21> + 58321.000|date: 2009/09/22> + 78412.000|date: 2009/09/23> + 64011.000|date: 2009/09/24> + 125164.000|date: 2009/09/25> + 50806.000|date: 2009/09/28> + 84808.000|date: 2009/09/29> + 80427.000|date: 2009/09/30> + 122493.000|date: 2009/10/01> + 88933.000|date: 2009/10/02> + 92468.000|date: 2009/10/05> + 96440.000|date: 2009/10/06> + 61889.000|date: 2009/10/07> + 140711.000|date: 2009/10/08> + 126626.000|date: 2009/10/09> + 137981.000|date: 2009/10/12> + 134262.000|date: 2009/10/13> + 156742.000|date: 2009/10/14> + 101231.000|date: 2009/10/15> + 109994.000|date: 2009/10/16> + 110598.000|date: 2009/10/19> + 64299.000|date: 2009/10/20> + 87070.000|date: 2009/10/21> + 112487.000|date: 2009/10/22> + 103364.000|date: 2009/10/23> + 79343.000|date: 2009/10/26> + 115031.000|date: 2009/10/27> + 98602.000|date: 2009/10/28> + 74509.000|date: 2009/11/05> + 67337.000|date: 2009/11/06> + 67158.000|date: 2009/11/09> + 68937.000|date: 2009/11/10> + 58131.000|date: 2009/11/11> + 47453.000|date: 2009/11/12> + 40730.000|date: 2009/11/13> + 138971.000|date: 2009/11/16> + 57724.000|date: 2009/11/17> + 43437.000|date: 2009/11/18> + 110680.000|date: 2009/11/19> + 53060.000|date: 2009/11/20> + 44806.000|date: 2009/11/23> + 55644.000|date: 2009/11/24> + 43284.000|date: 2009/11/25> + 27090.000|date: 2009/11/27> + 73631.000|date: 2009/11/30> + 73159.000|date: 2009/12/01> + 50662.000|date: 2009/12/02> + 38240.000|date: 2009/12/03> + 91471.000|date: 2009/12/04> + 50174.000|date: 2009/12/07> + 90223.000|date: 2009/12/08> + 86862.000|date: 2009/12/09> + 66288.000|date: 2009/12/10> + 47554.000|date: 2009/12/11> + 30317.000|date: 2009/12/14> + 70626.000|date: 2009/12/15> + 39186.000|date: 2009/12/16> + 50401.000|date: 2009/12/17> + 89933.000|date: 2009/12/18> + 106236.000|date: 2009/12/21> + 72016.000|date: 2009/12/22> + 71226.000|date: 2009/12/23> + 26447.000|date: 2009/12/24> + 60300.000|date: 2009/12/28> + 54032.000|date: 2009/12/29> + 40642.000|date: 2009/12/30> + 58815.000|date: 2009/12/31> + 113356.000|date: 2010/01/04> + 70197.000|date: 2010/01/05> + 88475.000|date: 2010/01/06> + 103382.000|date: 2010/01/07> + 78159.000|date: 2010/01/08> + 97474.000|date: 2010/01/11> + 70465.000|date: 2010/01/12> + 88099.000|date: 2010/01/13> + 76501.000|date: 2010/01/14> + 68870.000|date: 2010/01/15> + 62071.000|date: 2010/01/19> + 70312.000|date: 2010/01/20> + 175344.000|date: 2010/01/21> + 149158.000|date: 2010/01/22> + 76226.000|date: 2010/01/25> + 59256.000|date: 2010/01/26> + 150246.000|date: 2010/01/27> + 238843.000|date: 2010/01/28> + 274536.000|date: 2010/01/29> + 138848.000|date: 2010/02/01> + 136474.000|date: 2010/02/02> + 247991.000|date: 2010/02/03> + 246978.000|date: 2010/02/04> + 158904.000|date: 2010/02/05> + 93117.000|date: 2010/02/08> + 122833.000|date: 2010/02/09> + 92763.000|date: 2010/02/10> + 100043.000|date: 2010/02/11> + 115181.000|date: 2010/02/12> + 114943.000|date: 2010/02/16> + 104414.000|date: 2010/02/17> + 90537.000|date: 2010/02/18> + 67257.000|date: 2010/02/19> + 58947.000|date: 2010/02/22> + 71619.000|date: 2010/02/23> + 85068.000|date: 2010/02/24> + 80537.000|date: 2010/02/25> + 61629.000|date: 2010/02/26> + 53798.000|date: 2010/03/01> + 88641.000|date: 2010/03/02> + 75261.000|date: 2010/03/03> + 61063.000|date: 2010/03/04> + 67927.000|date: 2010/03/05> + 55922.000|date: 2010/03/08> + 65903.000|date: 2010/03/09> + 60436.000|date: 2010/03/10> + 100486.000|date: 2010/03/11> + 88272.000|date: 2010/03/12> + 80656.000|date: 2010/03/15> + 108139.000|date: 2010/03/16> + 414836.000|date: 2010/03/17> + 227092.000|date: 2010/03/18> + 212452.000|date: 2010/03/19> + 163351.000|date: 2010/03/22> + 107654.000|date: 2010/03/23> + 112689.000|date: 2010/03/24> + 85746.000|date: 2010/03/25> + 114966.000|date: 2010/03/26> + 59076.000|date: 2010/03/29> + 95324.000|date: 2010/03/30> + 184788.000|date: 2010/03/31> + 100379.000|date: 2010/04/01> + 64031.000|date: 2010/04/05> + 86318.000|date: 2010/04/06> + 79271.000|date: 2010/04/07> + 84608.000|date: 2010/04/08> + 52998.000|date: 2010/04/09> + 61589.000|date: 2010/04/12> + 77096.000|date: 2010/04/13> + 89497.000|date: 2010/04/14> + 78399.000|date: 2010/04/15> + 76088.000|date: 2010/04/16> + 76515.000|date: 2010/04/19> + 84719.000|date: 2010/04/20> + 53456.000|date: 2010/04/21> + 77074.000|date: 2010/04/22> + 61056.000|date: 2010/04/23> + 112847.000|date: 2010/04/26> + 136826.000|date: 2010/04/27> + 114065.000|date: 2010/04/28> + 180075.000|date: 2010/04/29> + 120927.000|date: 2010/04/30> + 114482.000|date: 2010/05/03> + 135324.000|date: 2010/05/04> + 118675.000|date: 2010/05/05> + 144166.000|date: 2010/05/06> + 155775.000|date: 2010/05/07> + 122693.000|date: 2010/05/10> + 134464.000|date: 2010/05/11> + 117240.000|date: 2010/05/12> + 81529.000|date: 2010/05/13> + 108825.000|date: 2010/05/14> + 103388.000|date: 2010/05/17> + 109553.000|date: 2010/05/18> + 173325.000|date: 2010/05/19> + 159442.000|date: 2010/05/20> + 123007.000|date: 2010/05/21> + 85741.000|date: 2010/05/24> + 158097.000|date: 2010/05/25> + 105507.000|date: 2010/05/26> + 99853.000|date: 2010/05/27> + 99628.000|date: 2010/05/28> + 74822.000|date: 2010/06/01> + 104015.000|date: 2010/06/02> + 59851.000|date: 2010/06/03> + 83558.000|date: 2010/06/04> + 123506.000|date: 2010/06/07> + 152149.000|date: 2010/06/08> + 106430.000|date: 2010/06/09> + 154053.000|date: 2010/06/10> + 63728.000|date: 2010/06/11> + 125609.000|date: 2010/06/14> + 125185.000|date: 2010/06/15> + 71325.000|date: 2010/06/16> + 62039.000|date: 2010/06/17> + 46448.000|date: 2010/06/18> + 61755.000|date: 2010/06/21> + 75471.000|date: 2010/06/22> + 51345.000|date: 2010/06/23> + 57755.000|date: 2010/06/24> + 56105.000|date: 2010/06/25> + 71871.000|date: 2010/06/28> + 79107.000|date: 2010/06/29> + 94236.000|date: 2010/06/30> + 111654.000|date: 2010/07/01> + 56572.000|date: 2010/07/02> + 72902.000|date: 2010/07/06> + 101353.000|date: 2010/07/07> + 88219.000|date: 2010/07/08> + 50404.000|date: 2010/07/09> + 42156.000|date: 2010/07/12> + 64171.000|date: 2010/07/13> + 109218.000|date: 2010/07/14> + 75495.000|date: 2010/07/15> + 58523.000|date: 2010/07/16> + 87389.000|date: 2010/07/19> + 72839.000|date: 2010/07/20> + 65801.000|date: 2010/07/21> + 59263.000|date: 2010/07/22> + 80209.000|date: 2010/07/23> + 78599.000|date: 2010/07/26> + 93858.000|date: 2010/07/27> + 95039.000|date: 2010/07/28> + 396048.000|date: 2010/07/29> + 256319.000|date: 2010/07/30> + 180686.000|date: 2010/08/02> + 155013.000|date: 2010/08/03> + 152278.000|date: 2010/08/04> + 130832.000|date: 2010/08/05> + 100258.000|date: 2010/08/06> + 115154.000|date: 2010/08/09> + 161017.000|date: 2010/08/10> + 149144.000|date: 2010/08/11> + 144579.000|date: 2010/08/12> + 80470.000|date: 2010/08/13> + 102030.000|date: 2010/08/16> + 111987.000|date: 2010/08/17> + 118655.000|date: 2010/08/19> + 60988.000|date: 2010/08/20> open |ticker: LTD> => 15.070|date: 2009/08/21> + 15.380|date: 2009/08/24> + 15.060|date: 2009/08/25> + 15.270|date: 2009/08/26> + 15.480|date: 2009/08/27> + 15.370|date: 2009/08/28> + 14.980|date: 2009/08/31> + 14.800|date: 2009/09/01> + 14.660|date: 2009/09/02> + 15.180|date: 2009/09/03> + 15.510|date: 2009/09/04> + 15.520|date: 2009/09/09> + 15.830|date: 2009/09/10> + 15.740|date: 2009/09/11> + 15.320|date: 2009/09/14> + 15.840|date: 2009/09/15> + 16.160|date: 2009/09/16> + 16.550|date: 2009/09/17> + 16.610|date: 2009/09/18> + 16.710|date: 2009/09/21> + 17.200|date: 2009/09/22> + 17.360|date: 2009/09/23> + 17.470|date: 2009/09/24> + 17.480|date: 2009/09/25> + 17.180|date: 2009/09/28> + 17.200|date: 2009/09/29> + 17.200|date: 2009/09/30> + 16.880|date: 2009/10/01> + 16.420|date: 2009/10/02> + 16.280|date: 2009/10/05> + 17.420|date: 2009/10/06> + 17.860|date: 2009/10/07> + 18.350|date: 2009/10/08> + 18.000|date: 2009/10/09> + 18.560|date: 2009/10/12> + 18.610|date: 2009/10/13> + 18.600|date: 2009/10/14> + 19.180|date: 2009/10/15> + 18.910|date: 2009/10/16> + 18.900|date: 2009/10/19> + 19.440|date: 2009/10/20> + 19.010|date: 2009/10/21> + 18.780|date: 2009/10/22> + 19.570|date: 2009/10/23> + 19.270|date: 2009/10/26> + 18.300|date: 2009/10/27> + 17.880|date: 2009/10/28> + 17.860|date: 2009/11/05> + 17.690|date: 2009/11/06> + 18.280|date: 2009/11/09> + 18.650|date: 2009/11/10> + 18.970|date: 2009/11/11> + 18.320|date: 2009/11/12> + 17.760|date: 2009/11/13> + 18.210|date: 2009/11/16> + 18.290|date: 2009/11/17> + 17.940|date: 2009/11/18> + 18.230|date: 2009/11/19> + 17.600|date: 2009/11/20> + 17.390|date: 2009/11/23> + 17.210|date: 2009/11/24> + 16.680|date: 2009/11/25> + 16.810|date: 2009/11/27> + 17.040|date: 2009/11/30> + 17.200|date: 2009/12/01> + 17.500|date: 2009/12/02> + 17.700|date: 2009/12/03> + 18.540|date: 2009/12/04> + 18.100|date: 2009/12/07> + 18.130|date: 2009/12/08> + 17.870|date: 2009/12/09> + 17.830|date: 2009/12/10> + 18.640|date: 2009/12/11> + 18.950|date: 2009/12/14> + 18.840|date: 2009/12/15> + 19.080|date: 2009/12/16> + 18.625|date: 2009/12/17> + 18.910|date: 2009/12/18> + 18.930|date: 2009/12/21> + 19.350|date: 2009/12/22> + 19.910|date: 2009/12/23> + 19.420|date: 2009/12/24> + 19.690|date: 2009/12/28> + 19.710|date: 2009/12/29> + 19.530|date: 2009/12/30> + 19.570|date: 2009/12/31> + 19.370|date: 2010/01/04> + 19.240|date: 2010/01/05> + 18.560|date: 2010/01/06> + 19.420|date: 2010/01/07> + 18.860|date: 2010/01/08> + 20.100|date: 2010/01/11> + 20.230|date: 2010/01/12> + 20.470|date: 2010/01/13> + 20.200|date: 2010/01/14> + 19.820|date: 2010/01/15> + 19.390|date: 2010/01/19> + 19.110|date: 2010/01/20> + 18.950|date: 2010/01/21> + 18.810|date: 2010/01/22> + 18.600|date: 2010/01/25> + 18.960|date: 2010/01/26> + 19.350|date: 2010/01/27> + 19.750|date: 2010/01/28> + 19.390|date: 2010/01/29> + 19.230|date: 2010/02/01> + 19.680|date: 2010/02/02> + 20.230|date: 2010/02/03> + 20.170|date: 2010/02/04> + 19.980|date: 2010/02/05> + 20.490|date: 2010/02/08> + 20.230|date: 2010/02/09> + 20.250|date: 2010/02/10> + 20.000|date: 2010/02/11> + 20.050|date: 2010/02/12> + 20.740|date: 2010/02/16> + 20.900|date: 2010/02/17> + 20.960|date: 2010/02/18> + 21.200|date: 2010/02/19> + 21.600|date: 2010/02/22> + 21.450|date: 2010/02/23> + 20.870|date: 2010/02/24> + 22.030|date: 2010/02/25> + 22.160|date: 2010/02/26> + 22.250|date: 2010/03/01> + 22.660|date: 2010/03/02> + 22.500|date: 2010/03/03> + 22.730|date: 2010/03/04> + 23.170|date: 2010/03/05> + 23.320|date: 2010/03/08> + 23.480|date: 2010/03/09> + 23.600|date: 2010/03/10> + 23.350|date: 2010/03/11> + 23.700|date: 2010/03/12> + 23.730|date: 2010/03/15> + 24.050|date: 2010/03/16> + 24.910|date: 2010/03/17> + 24.780|date: 2010/03/18> + 24.790|date: 2010/03/19> + 24.540|date: 2010/03/22> + 25.380|date: 2010/03/23> + 25.310|date: 2010/03/24> + 25.250|date: 2010/03/25> + 25.460|date: 2010/03/26> + 25.600|date: 2010/03/29> + 25.710|date: 2010/03/30> + 24.880|date: 2010/03/31> + 24.860|date: 2010/04/01> + 24.810|date: 2010/04/05> + 25.620|date: 2010/04/06> + 25.710|date: 2010/04/07> + 25.670|date: 2010/04/08> + 26.360|date: 2010/04/09> + 26.610|date: 2010/04/12> + 26.690|date: 2010/04/13> + 27.200|date: 2010/04/14> + 26.940|date: 2010/04/15> + 27.400|date: 2010/04/16> + 27.080|date: 2010/04/19> + 27.520|date: 2010/04/20> + 27.570|date: 2010/04/21> + 27.870|date: 2010/04/22> + 28.490|date: 2010/04/23> + 28.500|date: 2010/04/26> + 28.320|date: 2010/04/27> + 27.880|date: 2010/04/28> + 27.220|date: 2010/04/29> + 27.600|date: 2010/04/30> + 26.980|date: 2010/05/03> + 27.470|date: 2010/05/04> + 26.600|date: 2010/05/05> + 26.110|date: 2010/05/06> + 24.990|date: 2010/05/07> + 26.180|date: 2010/05/10> + 26.430|date: 2010/05/11> + 27.230|date: 2010/05/12> + 27.230|date: 2010/05/13> + 25.670|date: 2010/05/14> + 25.580|date: 2010/05/17> + 25.750|date: 2010/05/18> + 25.060|date: 2010/05/19> + 23.600|date: 2010/05/20> + 23.310|date: 2010/05/21> + 24.770|date: 2010/05/24> + 24.000|date: 2010/05/25> + 24.990|date: 2010/05/26> + 25.020|date: 2010/05/27> + 25.420|date: 2010/05/28> + 24.510|date: 2010/06/01> + 25.260|date: 2010/06/02> + 26.400|date: 2010/06/03> + 25.660|date: 2010/06/04> + 24.760|date: 2010/06/07> + 23.770|date: 2010/06/08> + 23.990|date: 2010/06/09> + 24.540|date: 2010/06/10> + 24.510|date: 2010/06/11> + 25.390|date: 2010/06/14> + 25.770|date: 2010/06/15> + 25.760|date: 2010/06/16> + 25.560|date: 2010/06/17> + 25.130|date: 2010/06/18> + 25.180|date: 2010/06/21> + 24.230|date: 2010/06/22> + 23.350|date: 2010/06/23> + 23.180|date: 2010/06/24> + 23.020|date: 2010/06/25> + 23.280|date: 2010/06/28> + 22.450|date: 2010/06/29> + 21.880|date: 2010/06/30> + 21.980|date: 2010/07/01> + 22.730|date: 2010/07/02> + 22.870|date: 2010/07/06> + 22.540|date: 2010/07/07> + 24.070|date: 2010/07/08> + 24.280|date: 2010/07/09> + 24.280|date: 2010/07/12> + 24.140|date: 2010/07/13> + 24.650|date: 2010/07/14> + 24.790|date: 2010/07/15> + 24.840|date: 2010/07/16> + 23.730|date: 2010/07/19> + 23.590|date: 2010/07/20> + 24.600|date: 2010/07/21> + 24.630|date: 2010/07/22> + 25.190|date: 2010/07/23> + 25.750|date: 2010/07/26> + 26.480|date: 2010/07/27> + 25.410|date: 2010/07/28> + 25.620|date: 2010/07/29> + 25.110|date: 2010/07/30> + 26.300|date: 2010/08/02> + 26.200|date: 2010/08/03> + 25.700|date: 2010/08/04> + 26.230|date: 2010/08/05> + 25.800|date: 2010/08/06> + 26.260|date: 2010/08/09> + 26.400|date: 2010/08/10> + 25.290|date: 2010/08/11> + 24.720|date: 2010/08/12> + 25.200|date: 2010/08/13> + 24.720|date: 2010/08/16> + 25.220|date: 2010/08/17> + 25.850|date: 2010/08/19> + 25.700|date: 2010/08/20> high |ticker: LTD> => 15.500|date: 2009/08/21> + 15.470|date: 2009/08/24> + 15.800|date: 2009/08/25> + 15.680|date: 2009/08/26> + 15.480|date: 2009/08/27> + 15.450|date: 2009/08/28> + 15.100|date: 2009/08/31> + 15.290|date: 2009/09/01> + 15.070|date: 2009/09/02> + 15.620|date: 2009/09/03> + 15.670|date: 2009/09/04> + 15.750|date: 2009/09/09> + 15.860|date: 2009/09/10> + 15.920|date: 2009/09/11> + 15.970|date: 2009/09/14> + 16.280|date: 2009/09/15> + 16.570|date: 2009/09/16> + 16.780|date: 2009/09/17> + 16.920|date: 2009/09/18> + 17.230|date: 2009/09/21> + 17.525|date: 2009/09/22> + 17.730|date: 2009/09/23> + 17.620|date: 2009/09/24> + 17.650|date: 2009/09/25> + 17.270|date: 2009/09/28> + 17.370|date: 2009/09/29> + 17.290|date: 2009/09/30> + 17.040|date: 2009/10/01> + 16.530|date: 2009/10/02> + 17.390|date: 2009/10/05> + 18.190|date: 2009/10/06> + 18.240|date: 2009/10/07> + 18.640|date: 2009/10/08> + 18.320|date: 2009/10/09> + 18.810|date: 2009/10/12> + 18.730|date: 2009/10/13> + 19.360|date: 2009/10/14> + 19.470|date: 2009/10/15> + 19.010|date: 2009/10/16> + 19.490|date: 2009/10/19> + 19.600|date: 2009/10/20> + 19.750|date: 2009/10/21> + 19.590|date: 2009/10/22> + 19.750|date: 2009/10/23> + 19.990|date: 2009/10/26> + 18.540|date: 2009/10/27> + 17.970|date: 2009/10/28> + 17.890|date: 2009/11/05> + 18.200|date: 2009/11/06> + 18.755|date: 2009/11/09> + 18.860|date: 2009/11/10> + 19.000|date: 2009/11/11> + 18.400|date: 2009/11/12> + 18.200|date: 2009/11/13> + 18.640|date: 2009/11/16> + 18.500|date: 2009/11/17> + 18.270|date: 2009/11/18> + 18.300|date: 2009/11/19> + 17.920|date: 2009/11/20> + 17.700|date: 2009/11/23> + 17.230|date: 2009/11/24> + 17.530|date: 2009/11/25> + 17.350|date: 2009/11/27> + 17.040|date: 2009/11/30> + 17.600|date: 2009/12/01> + 17.960|date: 2009/12/02> + 18.470|date: 2009/12/03> + 18.540|date: 2009/12/04> + 18.630|date: 2009/12/07> + 18.320|date: 2009/12/08> + 17.960|date: 2009/12/09> + 18.500|date: 2009/12/10> + 18.740|date: 2009/12/11> + 19.010|date: 2009/12/14> + 19.120|date: 2009/12/15> + 19.160|date: 2009/12/16> + 18.995|date: 2009/12/17> + 18.970|date: 2009/12/18> + 19.370|date: 2009/12/21> + 19.850|date: 2009/12/22> + 20.080|date: 2009/12/23> + 19.620|date: 2009/12/24> + 19.830|date: 2009/12/28> + 19.750|date: 2009/12/29> + 19.600|date: 2009/12/30> + 19.600|date: 2009/12/31> + 19.760|date: 2010/01/04> + 19.430|date: 2010/01/05> + 19.120|date: 2010/01/06> + 19.590|date: 2010/01/07> + 19.620|date: 2010/01/08> + 20.610|date: 2010/01/11> + 20.900|date: 2010/01/12> + 20.540|date: 2010/01/13> + 20.320|date: 2010/01/14> + 20.020|date: 2010/01/15> + 19.540|date: 2010/01/19> + 19.240|date: 2010/01/20> + 19.090|date: 2010/01/21> + 18.920|date: 2010/01/22> + 18.750|date: 2010/01/25> + 19.820|date: 2010/01/26> + 19.810|date: 2010/01/27> + 19.750|date: 2010/01/28> + 19.460|date: 2010/01/29> + 19.670|date: 2010/02/01> + 20.330|date: 2010/02/02> + 20.320|date: 2010/02/03> + 20.300|date: 2010/02/04> + 20.510|date: 2010/02/05> + 20.490|date: 2010/02/08> + 20.450|date: 2010/02/09> + 20.360|date: 2010/02/10> + 20.370|date: 2010/02/11> + 20.550|date: 2010/02/12> + 20.840|date: 2010/02/16> + 21.170|date: 2010/02/17> + 21.370|date: 2010/02/18> + 21.480|date: 2010/02/19> + 21.730|date: 2010/02/22> + 21.515|date: 2010/02/23> + 21.560|date: 2010/02/24> + 22.530|date: 2010/02/25> + 22.260|date: 2010/02/26> + 22.720|date: 2010/03/01> + 22.760|date: 2010/03/02> + 22.750|date: 2010/03/03> + 23.020|date: 2010/03/04> + 23.380|date: 2010/03/05> + 23.625|date: 2010/03/08> + 23.620|date: 2010/03/09> + 23.770|date: 2010/03/10> + 23.660|date: 2010/03/11> + 23.740|date: 2010/03/12> + 23.790|date: 2010/03/15> + 24.850|date: 2010/03/16> + 24.940|date: 2010/03/17> + 24.840|date: 2010/03/18> + 24.910|date: 2010/03/19> + 25.400|date: 2010/03/22> + 25.490|date: 2010/03/23> + 25.370|date: 2010/03/24> + 25.680|date: 2010/03/25> + 25.700|date: 2010/03/26> + 25.820|date: 2010/03/29> + 26.370|date: 2010/03/30> + 24.970|date: 2010/03/31> + 25.000|date: 2010/04/01> + 25.770|date: 2010/04/05> + 25.750|date: 2010/04/06> + 25.800|date: 2010/04/07> + 26.380|date: 2010/04/08> + 26.670|date: 2010/04/09> + 27.090|date: 2010/04/12> + 27.220|date: 2010/04/13> + 27.400|date: 2010/04/14> + 27.841|date: 2010/04/15> + 27.540|date: 2010/04/16> + 27.330|date: 2010/04/19> + 27.680|date: 2010/04/20> + 28.090|date: 2010/04/21> + 28.760|date: 2010/04/22> + 28.760|date: 2010/04/23> + 28.780|date: 2010/04/26> + 28.430|date: 2010/04/27> + 28.120|date: 2010/04/28> + 27.800|date: 2010/04/29> + 27.690|date: 2010/04/30> + 28.190|date: 2010/05/03> + 27.470|date: 2010/05/04> + 27.310|date: 2010/05/05> + 26.110|date: 2010/05/06> + 25.840|date: 2010/05/07> + 26.940|date: 2010/05/10> + 27.540|date: 2010/05/11> + 27.390|date: 2010/05/12> + 27.230|date: 2010/05/13> + 25.900|date: 2010/05/14> + 25.750|date: 2010/05/17> + 25.870|date: 2010/05/18> + 25.180|date: 2010/05/19> + 24.560|date: 2010/05/20> + 25.130|date: 2010/05/21> + 25.120|date: 2010/05/24> + 24.750|date: 2010/05/25> + 25.110|date: 2010/05/26> + 25.440|date: 2010/05/27> + 25.550|date: 2010/05/28> + 25.680|date: 2010/06/01> + 25.960|date: 2010/06/02> + 27.470|date: 2010/06/03> + 26.100|date: 2010/06/04> + 24.990|date: 2010/06/07> + 24.150|date: 2010/06/08> + 24.960|date: 2010/06/09> + 25.100|date: 2010/06/10> + 25.170|date: 2010/06/11> + 25.760|date: 2010/06/14> + 26.080|date: 2010/06/15> + 25.810|date: 2010/06/16> + 25.620|date: 2010/06/17> + 25.270|date: 2010/06/18> + 25.250|date: 2010/06/21> + 24.650|date: 2010/06/22> + 23.700|date: 2010/06/23> + 23.220|date: 2010/06/24> + 23.390|date: 2010/06/25> + 23.280|date: 2010/06/28> + 22.590|date: 2010/06/29> + 22.720|date: 2010/06/30> + 22.820|date: 2010/07/01> + 23.030|date: 2010/07/02> + 23.430|date: 2010/07/06> + 23.740|date: 2010/07/07> + 24.320|date: 2010/07/08> + 24.420|date: 2010/07/09> + 24.400|date: 2010/07/12> + 24.720|date: 2010/07/13> + 24.860|date: 2010/07/14> + 25.120|date: 2010/07/15> + 24.850|date: 2010/07/16> + 23.870|date: 2010/07/19> + 24.460|date: 2010/07/20> + 24.790|date: 2010/07/21> + 25.340|date: 2010/07/22> + 25.650|date: 2010/07/23> + 26.250|date: 2010/07/26> + 26.540|date: 2010/07/27> + 25.900|date: 2010/07/28> + 26.000|date: 2010/07/29> + 25.710|date: 2010/07/30> + 26.440|date: 2010/08/02> + 26.310|date: 2010/08/03> + 26.180|date: 2010/08/04> + 26.380|date: 2010/08/05> + 26.330|date: 2010/08/06> + 26.930|date: 2010/08/09> + 26.540|date: 2010/08/10> + 25.420|date: 2010/08/11> + 25.380|date: 2010/08/12> + 25.230|date: 2010/08/13> + 25.060|date: 2010/08/16> + 25.830|date: 2010/08/17> + 26.580|date: 2010/08/19> + 25.900|date: 2010/08/20> low |ticker: LTD> => 14.760|date: 2009/08/21> + 15.040|date: 2009/08/24> + 15.050|date: 2009/08/25> + 15.160|date: 2009/08/26> + 14.960|date: 2009/08/27> + 14.980|date: 2009/08/28> + 14.700|date: 2009/08/31> + 14.700|date: 2009/09/01> + 14.620|date: 2009/09/02> + 14.970|date: 2009/09/03> + 15.280|date: 2009/09/04> + 15.380|date: 2009/09/09> + 15.450|date: 2009/09/10> + 15.390|date: 2009/09/11> + 15.200|date: 2009/09/14> + 15.800|date: 2009/09/15> + 16.060|date: 2009/09/16> + 16.250|date: 2009/09/17> + 16.460|date: 2009/09/18> + 16.510|date: 2009/09/21> + 17.090|date: 2009/09/22> + 17.210|date: 2009/09/23> + 17.170|date: 2009/09/24> + 17.010|date: 2009/09/25> + 17.010|date: 2009/09/28> + 17.050|date: 2009/09/29> + 16.640|date: 2009/09/30> + 16.420|date: 2009/10/01> + 16.080|date: 2009/10/02> + 16.030|date: 2009/10/05> + 17.410|date: 2009/10/06> + 17.740|date: 2009/10/07> + 18.040|date: 2009/10/08> + 18.000|date: 2009/10/09> + 18.500|date: 2009/10/12> + 18.380|date: 2009/10/13> + 18.500|date: 2009/10/14> + 18.855|date: 2009/10/15> + 18.450|date: 2009/10/16> + 18.840|date: 2009/10/19> + 18.920|date: 2009/10/20> + 18.740|date: 2009/10/21> + 18.530|date: 2009/10/22> + 19.190|date: 2009/10/23> + 19.220|date: 2009/10/26> + 17.550|date: 2009/10/27> + 16.920|date: 2009/10/28> + 17.370|date: 2009/11/05> + 17.620|date: 2009/11/06> + 18.110|date: 2009/11/09> + 18.460|date: 2009/11/10> + 18.160|date: 2009/11/11> + 17.670|date: 2009/11/12> + 17.700|date: 2009/11/13> + 18.210|date: 2009/11/16> + 17.840|date: 2009/11/17> + 17.780|date: 2009/11/18> + 17.480|date: 2009/11/19> + 17.150|date: 2009/11/20> + 17.120|date: 2009/11/23> + 16.620|date: 2009/11/24> + 16.680|date: 2009/11/25> + 16.770|date: 2009/11/27> + 16.280|date: 2009/11/30> + 16.590|date: 2009/12/01> + 17.470|date: 2009/12/02> + 17.700|date: 2009/12/03> + 17.970|date: 2009/12/04> + 18.100|date: 2009/12/07> + 17.930|date: 2009/12/08> + 17.585|date: 2009/12/09> + 17.830|date: 2009/12/10> + 18.450|date: 2009/12/11> + 18.690|date: 2009/12/14> + 18.720|date: 2009/12/15> + 18.790|date: 2009/12/16> + 18.625|date: 2009/12/17> + 18.390|date: 2009/12/18> + 18.810|date: 2009/12/21> + 19.210|date: 2009/12/22> + 19.470|date: 2009/12/23> + 19.390|date: 2009/12/24> + 19.450|date: 2009/12/28> + 19.570|date: 2009/12/29> + 19.420|date: 2009/12/30> + 19.220|date: 2009/12/31> + 19.270|date: 2010/01/04> + 18.533|date: 2010/01/05> + 18.340|date: 2010/01/06> + 18.450|date: 2010/01/07> + 18.780|date: 2010/01/08> + 19.930|date: 2010/01/11> + 20.150|date: 2010/01/12> + 19.955|date: 2010/01/13> + 19.730|date: 2010/01/14> + 19.360|date: 2010/01/15> + 19.170|date: 2010/01/19> + 18.890|date: 2010/01/20> + 18.520|date: 2010/01/21> + 18.360|date: 2010/01/22> + 18.390|date: 2010/01/25> + 18.650|date: 2010/01/26> + 19.210|date: 2010/01/27> + 19.140|date: 2010/01/28> + 18.940|date: 2010/01/29> + 19.120|date: 2010/02/01> + 19.660|date: 2010/02/02> + 20.000|date: 2010/02/03> + 19.960|date: 2010/02/04> + 19.840|date: 2010/02/05> + 20.010|date: 2010/02/08> + 19.980|date: 2010/02/09> + 19.900|date: 2010/02/10> + 19.880|date: 2010/02/11> + 19.840|date: 2010/02/12> + 20.480|date: 2010/02/16> + 20.770|date: 2010/02/17> + 20.900|date: 2010/02/18> + 21.170|date: 2010/02/19> + 21.320|date: 2010/02/22> + 20.970|date: 2010/02/23> + 20.870|date: 2010/02/24> + 21.900|date: 2010/02/25> + 21.990|date: 2010/02/26> + 22.160|date: 2010/03/01> + 22.400|date: 2010/03/02> + 22.350|date: 2010/03/03> + 22.510|date: 2010/03/04> + 22.920|date: 2010/03/05> + 23.210|date: 2010/03/08> + 23.310|date: 2010/03/09> + 23.440|date: 2010/03/10> + 23.240|date: 2010/03/11> + 23.420|date: 2010/03/12> + 23.460|date: 2010/03/15> + 23.990|date: 2010/03/16> + 24.440|date: 2010/03/17> + 24.500|date: 2010/03/18> + 24.430|date: 2010/03/19> + 24.450|date: 2010/03/22> + 24.960|date: 2010/03/23> + 24.890|date: 2010/03/24> + 25.150|date: 2010/03/25> + 25.320|date: 2010/03/26> + 25.200|date: 2010/03/29> + 25.710|date: 2010/03/30> + 24.560|date: 2010/03/31> + 24.660|date: 2010/04/01> + 24.810|date: 2010/04/05> + 25.450|date: 2010/04/06> + 25.330|date: 2010/04/07> + 25.370|date: 2010/04/08> + 25.960|date: 2010/04/09> + 26.560|date: 2010/04/12> + 26.600|date: 2010/04/13> + 26.770|date: 2010/04/14> + 26.750|date: 2010/04/15> + 26.810|date: 2010/04/16> + 26.740|date: 2010/04/19> + 27.270|date: 2010/04/20> + 27.500|date: 2010/04/21> + 27.600|date: 2010/04/22> + 28.250|date: 2010/04/23> + 28.420|date: 2010/04/26> + 27.660|date: 2010/04/27> + 27.060|date: 2010/04/28> + 27.220|date: 2010/04/29> + 26.360|date: 2010/04/30> + 26.870|date: 2010/05/03> + 26.710|date: 2010/05/04> + 26.150|date: 2010/05/05> + 22.610|date: 2010/05/06> + 24.170|date: 2010/05/07> + 26.060|date: 2010/05/10> + 26.430|date: 2010/05/11> + 26.640|date: 2010/05/12> + 25.830|date: 2010/05/13> + 25.190|date: 2010/05/14> + 24.760|date: 2010/05/17> + 24.340|date: 2010/05/18> + 24.160|date: 2010/05/19> + 23.360|date: 2010/05/20> + 23.310|date: 2010/05/21> + 24.570|date: 2010/05/24> + 23.620|date: 2010/05/25> + 24.190|date: 2010/05/26> + 24.940|date: 2010/05/27> + 24.500|date: 2010/05/28> + 24.450|date: 2010/06/01> + 25.140|date: 2010/06/02> + 26.130|date: 2010/06/03> + 24.580|date: 2010/06/04> + 23.840|date: 2010/06/07> + 23.170|date: 2010/06/08> + 23.990|date: 2010/06/09> + 24.430|date: 2010/06/10> + 24.420|date: 2010/06/11> + 25.150|date: 2010/06/14> + 25.360|date: 2010/06/15> + 25.270|date: 2010/06/16> + 24.770|date: 2010/06/17> + 24.587|date: 2010/06/18> + 23.990|date: 2010/06/21> + 23.110|date: 2010/06/22> + 22.790|date: 2010/06/23> + 22.510|date: 2010/06/24> + 22.720|date: 2010/06/25> + 22.800|date: 2010/06/28> + 21.830|date: 2010/06/29> + 21.810|date: 2010/06/30> + 21.780|date: 2010/07/01> + 22.460|date: 2010/07/02> + 22.400|date: 2010/07/06> + 22.540|date: 2010/07/07> + 23.410|date: 2010/07/08> + 23.950|date: 2010/07/09> + 23.805|date: 2010/07/12> + 24.050|date: 2010/07/13> + 24.220|date: 2010/07/14> + 24.470|date: 2010/07/15> + 23.420|date: 2010/07/16> + 23.290|date: 2010/07/19> + 23.380|date: 2010/07/20> + 24.140|date: 2010/07/21> + 24.570|date: 2010/07/22> + 24.980|date: 2010/07/23> + 25.290|date: 2010/07/26> + 25.290|date: 2010/07/27> + 25.215|date: 2010/07/28> + 24.785|date: 2010/07/29> + 24.730|date: 2010/07/30> + 25.660|date: 2010/08/02> + 25.330|date: 2010/08/03> + 25.680|date: 2010/08/04> + 25.360|date: 2010/08/05> + 25.730|date: 2010/08/06> + 26.260|date: 2010/08/09> + 25.585|date: 2010/08/10> + 24.980|date: 2010/08/11> + 24.580|date: 2010/08/12> + 24.630|date: 2010/08/13> + 24.500|date: 2010/08/16> + 25.090|date: 2010/08/17> + 25.625|date: 2010/08/19> + 24.860|date: 2010/08/20> close |ticker: LTD> => 15.350|date: 2009/08/21> + 15.080|date: 2009/08/24> + 15.450|date: 2009/08/25> + 15.280|date: 2009/08/26> + 15.250|date: 2009/08/27> + 15.080|date: 2009/08/28> + 14.920|date: 2009/08/31> + 14.750|date: 2009/09/01> + 14.720|date: 2009/09/02> + 15.530|date: 2009/09/03> + 15.360|date: 2009/09/04> + 15.730|date: 2009/09/09> + 15.710|date: 2009/09/10> + 15.430|date: 2009/09/11> + 15.850|date: 2009/09/14> + 16.110|date: 2009/09/15> + 16.570|date: 2009/09/16> + 16.500|date: 2009/09/17> + 16.860|date: 2009/09/18> + 17.100|date: 2009/09/21> + 17.280|date: 2009/09/22> + 17.390|date: 2009/09/23> + 17.450|date: 2009/09/24> + 17.060|date: 2009/09/25> + 17.200|date: 2009/09/28> + 17.150|date: 2009/09/29> + 16.990|date: 2009/09/30> + 16.650|date: 2009/10/01> + 16.130|date: 2009/10/02> + 17.380|date: 2009/10/05> + 17.920|date: 2009/10/06> + 17.830|date: 2009/10/07> + 18.530|date: 2009/10/08> + 18.260|date: 2009/10/09> + 18.630|date: 2009/10/12> + 18.460|date: 2009/10/13> + 19.340|date: 2009/10/14> + 19.050|date: 2009/10/15> + 18.830|date: 2009/10/16> + 19.430|date: 2009/10/19> + 19.070|date: 2009/10/20> + 18.790|date: 2009/10/21> + 19.420|date: 2009/10/22> + 19.220|date: 2009/10/23> + 19.490|date: 2009/10/26> + 17.910|date: 2009/10/27> + 17.060|date: 2009/10/28> + 17.890|date: 2009/11/05> + 18.180|date: 2009/11/06> + 18.730|date: 2009/11/09> + 18.730|date: 2009/11/10> + 18.380|date: 2009/11/11> + 17.740|date: 2009/11/12> + 18.090|date: 2009/11/13> + 18.370|date: 2009/11/16> + 18.030|date: 2009/11/17> + 18.270|date: 2009/11/18> + 17.680|date: 2009/11/19> + 17.250|date: 2009/11/20> + 17.230|date: 2009/11/23> + 16.640|date: 2009/11/24> + 17.500|date: 2009/11/25> + 16.920|date: 2009/11/27> + 16.590|date: 2009/11/30> + 17.550|date: 2009/12/01> + 17.770|date: 2009/12/02> + 18.150|date: 2009/12/03> + 18.320|date: 2009/12/04> + 18.220|date: 2009/12/07> + 18.050|date: 2009/12/08> + 17.840|date: 2009/12/09> + 18.360|date: 2009/12/10> + 18.660|date: 2009/12/11> + 19.010|date: 2009/12/14> + 18.910|date: 2009/12/15> + 18.980|date: 2009/12/16> + 18.790|date: 2009/12/17> + 18.900|date: 2009/12/18> + 19.270|date: 2009/12/21> + 19.820|date: 2009/12/22> + 19.500|date: 2009/12/23> + 19.530|date: 2009/12/24> + 19.540|date: 2009/12/28> + 19.570|date: 2009/12/29> + 19.530|date: 2009/12/30> + 19.240|date: 2009/12/31> + 19.310|date: 2010/01/04> + 18.680|date: 2010/01/05> + 19.070|date: 2010/01/06> + 18.760|date: 2010/01/07> + 19.590|date: 2010/01/08> + 20.460|date: 2010/01/11> + 20.430|date: 2010/01/12> + 20.230|date: 2010/01/13> + 19.920|date: 2010/01/14> + 19.390|date: 2010/01/15> + 19.340|date: 2010/01/19> + 18.900|date: 2010/01/20> + 18.680|date: 2010/01/21> + 18.380|date: 2010/01/22> + 18.600|date: 2010/01/25> + 19.400|date: 2010/01/26> + 19.710|date: 2010/01/27> + 19.210|date: 2010/01/28> + 19.020|date: 2010/01/29> + 19.650|date: 2010/02/01> + 20.320|date: 2010/02/02> + 20.260|date: 2010/02/03> + 20.030|date: 2010/02/04> + 20.470|date: 2010/02/05> + 20.010|date: 2010/02/08> + 20.340|date: 2010/02/09> + 20.090|date: 2010/02/10> + 20.340|date: 2010/02/11> + 20.480|date: 2010/02/12> + 20.830|date: 2010/02/16> + 21.050|date: 2010/02/17> + 21.340|date: 2010/02/18> + 21.400|date: 2010/02/19> + 21.500|date: 2010/02/22> + 21.030|date: 2010/02/23> + 21.540|date: 2010/02/24> + 22.150|date: 2010/02/25> + 22.110|date: 2010/02/26> + 22.530|date: 2010/03/01> + 22.430|date: 2010/03/02> + 22.650|date: 2010/03/03> + 22.980|date: 2010/03/04> + 23.280|date: 2010/03/05> + 23.470|date: 2010/03/08> + 23.590|date: 2010/03/09> + 23.490|date: 2010/03/10> + 23.610|date: 2010/03/11> + 23.740|date: 2010/03/12> + 23.710|date: 2010/03/15> + 24.710|date: 2010/03/16> + 24.680|date: 2010/03/17> + 24.750|date: 2010/03/18> + 24.670|date: 2010/03/19> + 25.290|date: 2010/03/22> + 25.460|date: 2010/03/23> + 24.980|date: 2010/03/24> + 25.340|date: 2010/03/25> + 25.540|date: 2010/03/26> + 25.780|date: 2010/03/29> + 25.880|date: 2010/03/30> + 24.620|date: 2010/03/31> + 24.800|date: 2010/04/01> + 25.730|date: 2010/04/05> + 25.720|date: 2010/04/06> + 25.680|date: 2010/04/07> + 26.280|date: 2010/04/08> + 26.620|date: 2010/04/09> + 26.890|date: 2010/04/12> + 27.190|date: 2010/04/13> + 27.030|date: 2010/04/14> + 27.560|date: 2010/04/15> + 27.070|date: 2010/04/16> + 27.260|date: 2010/04/19> + 27.590|date: 2010/04/20> + 28.030|date: 2010/04/21> + 28.590|date: 2010/04/22> + 28.480|date: 2010/04/23> + 28.570|date: 2010/04/26> + 27.750|date: 2010/04/27> + 27.150|date: 2010/04/28> + 27.550|date: 2010/04/29> + 26.800|date: 2010/04/30> + 27.800|date: 2010/05/03> + 26.870|date: 2010/05/04> + 26.500|date: 2010/05/05> + 25.130|date: 2010/05/06> + 24.930|date: 2010/05/07> + 26.920|date: 2010/05/10> + 27.160|date: 2010/05/11> + 27.270|date: 2010/05/12> + 25.990|date: 2010/05/13> + 25.450|date: 2010/05/14> + 25.370|date: 2010/05/17> + 24.470|date: 2010/05/18> + 24.490|date: 2010/05/19> + 23.880|date: 2010/05/20> + 24.820|date: 2010/05/21> + 24.750|date: 2010/05/24> + 24.670|date: 2010/05/25> + 24.330|date: 2010/05/26> + 25.430|date: 2010/05/27> + 24.860|date: 2010/05/28> + 25.230|date: 2010/06/01> + 25.950|date: 2010/06/02> + 26.260|date: 2010/06/03> + 24.700|date: 2010/06/04> + 23.890|date: 2010/06/07> + 23.850|date: 2010/06/08> + 24.200|date: 2010/06/09> + 24.940|date: 2010/06/10> + 25.080|date: 2010/06/11> + 25.530|date: 2010/06/14> + 25.970|date: 2010/06/15> + 25.370|date: 2010/06/16> + 25.030|date: 2010/06/17> + 24.660|date: 2010/06/18> + 24.140|date: 2010/06/21> + 23.190|date: 2010/06/22> + 23.420|date: 2010/06/23> + 22.940|date: 2010/06/24> + 23.090|date: 2010/06/25> + 22.950|date: 2010/06/28> + 21.970|date: 2010/06/29> + 22.070|date: 2010/06/30> + 22.710|date: 2010/07/01> + 22.580|date: 2010/07/02> + 22.610|date: 2010/07/06> + 23.680|date: 2010/07/07> + 24.210|date: 2010/07/08> + 24.420|date: 2010/07/09> + 23.930|date: 2010/07/12> + 24.590|date: 2010/07/13> + 24.830|date: 2010/07/14> + 25.050|date: 2010/07/15> + 23.500|date: 2010/07/16> + 23.700|date: 2010/07/19> + 24.420|date: 2010/07/20> + 24.270|date: 2010/07/21> + 25.220|date: 2010/07/22> + 25.620|date: 2010/07/23> + 26.250|date: 2010/07/26> + 25.430|date: 2010/07/27> + 25.360|date: 2010/07/28> + 25.480|date: 2010/07/29> + 25.640|date: 2010/07/30> + 26.230|date: 2010/08/02> + 25.520|date: 2010/08/03> + 26.040|date: 2010/08/04> + 26.330|date: 2010/08/05> + 26.130|date: 2010/08/06> + 26.790|date: 2010/08/09> + 25.780|date: 2010/08/10> + 25.120|date: 2010/08/11> + 25.290|date: 2010/08/12> + 24.890|date: 2010/08/13> + 24.880|date: 2010/08/16> + 25.560|date: 2010/08/17> + 25.860|date: 2010/08/19> + 25.560|date: 2010/08/20> volume |ticker: LTD> => 81071.000|date: 2009/08/21> + 38253.000|date: 2009/08/24> + 48776.000|date: 2009/08/25> + 31537.000|date: 2009/08/26> + 32596.000|date: 2009/08/27> + 35497.000|date: 2009/08/28> + 46717.000|date: 2009/08/31> + 53045.000|date: 2009/09/01> + 41549.000|date: 2009/09/02> + 59603.000|date: 2009/09/03> + 46932.000|date: 2009/09/04> + 43939.000|date: 2009/09/09> + 38721.000|date: 2009/09/10> + 53392.000|date: 2009/09/11> + 48106.000|date: 2009/09/14> + 52790.000|date: 2009/09/15> + 50404.000|date: 2009/09/16> + 46910.000|date: 2009/09/17> + 39500.000|date: 2009/09/18> + 56465.000|date: 2009/09/21> + 71143.000|date: 2009/09/22> + 104942.000|date: 2009/09/23> + 93118.000|date: 2009/09/24> + 89839.000|date: 2009/09/25> + 42640.000|date: 2009/09/28> + 31514.000|date: 2009/09/29> + 45226.000|date: 2009/09/30> + 39737.000|date: 2009/10/01> + 59513.000|date: 2009/10/02> + 84808.000|date: 2009/10/05> + 101392.000|date: 2009/10/06> + 50010.000|date: 2009/10/07> + 59610.000|date: 2009/10/08> + 36680.000|date: 2009/10/09> + 48188.000|date: 2009/10/12> + 40507.000|date: 2009/10/13> + 61884.000|date: 2009/10/14> + 38871.000|date: 2009/10/15> + 43004.000|date: 2009/10/16> + 32955.000|date: 2009/10/19> + 43071.000|date: 2009/10/20> + 71031.000|date: 2009/10/21> + 45558.000|date: 2009/10/22> + 55423.000|date: 2009/10/23> + 77313.000|date: 2009/10/26> + 128078.000|date: 2009/10/27> + 76423.000|date: 2009/10/28> + 47682.000|date: 2009/11/05> + 28334.000|date: 2009/11/06> + 26388.000|date: 2009/11/09> + 19323.000|date: 2009/11/10> + 46512.000|date: 2009/11/11> + 51093.000|date: 2009/11/12> + 50433.000|date: 2009/11/13> + 46743.000|date: 2009/11/16> + 34537.000|date: 2009/11/17> + 52850.000|date: 2009/11/18> + 48949.000|date: 2009/11/19> + 45886.000|date: 2009/11/20> + 34741.000|date: 2009/11/23> + 76378.000|date: 2009/11/24> + 43780.000|date: 2009/11/25> + 21297.000|date: 2009/11/27> + 47502.000|date: 2009/11/30> + 63893.000|date: 2009/12/01> + 48068.000|date: 2009/12/02> + 80556.000|date: 2009/12/03> + 57005.000|date: 2009/12/04> + 39178.000|date: 2009/12/07> + 33666.000|date: 2009/12/08> + 32037.000|date: 2009/12/09> + 38596.000|date: 2009/12/10> + 25624.000|date: 2009/12/11> + 24569.000|date: 2009/12/14> + 26863.000|date: 2009/12/15> + 26323.000|date: 2009/12/16> + 26374.000|date: 2009/12/17> + 38021.000|date: 2009/12/18> + 21848.000|date: 2009/12/21> + 39970.000|date: 2009/12/22> + 30208.000|date: 2009/12/23> + 6306.000|date: 2009/12/24> + 12943.000|date: 2009/12/28> + 17144.000|date: 2009/12/29> + 19688.000|date: 2009/12/30> + 13743.000|date: 2009/12/31> + 39593.000|date: 2010/01/04> + 90974.000|date: 2010/01/05> + 68889.000|date: 2010/01/06> + 75116.000|date: 2010/01/07> + 56841.000|date: 2010/01/08> + 66635.000|date: 2010/01/11> + 45535.000|date: 2010/01/12> + 31903.000|date: 2010/01/13> + 33220.000|date: 2010/01/14> + 31553.000|date: 2010/01/15> + 48906.000|date: 2010/01/19> + 51265.000|date: 2010/01/20> + 69165.000|date: 2010/01/21> + 54903.000|date: 2010/01/22> + 34610.000|date: 2010/01/25> + 80128.000|date: 2010/01/26> + 51220.000|date: 2010/01/27> + 45234.000|date: 2010/01/28> + 35546.000|date: 2010/01/29> + 30745.000|date: 2010/02/01> + 55724.000|date: 2010/02/02> + 63009.000|date: 2010/02/03> + 86753.000|date: 2010/02/04> + 79557.000|date: 2010/02/05> + 63627.000|date: 2010/02/08> + 52635.000|date: 2010/02/09> + 37867.000|date: 2010/02/10> + 26414.000|date: 2010/02/11> + 51000.000|date: 2010/02/12> + 30529.000|date: 2010/02/16> + 35776.000|date: 2010/02/17> + 22603.000|date: 2010/02/18> + 28774.000|date: 2010/02/19> + 55835.000|date: 2010/02/22> + 74534.000|date: 2010/02/23> + 70902.000|date: 2010/02/24> + 175725.000|date: 2010/02/25> + 69812.000|date: 2010/02/26> + 49074.000|date: 2010/03/01> + 41860.000|date: 2010/03/02> + 32732.000|date: 2010/03/03> + 40486.000|date: 2010/03/04> + 28613.000|date: 2010/03/05> + 34077.000|date: 2010/03/08> + 42471.000|date: 2010/03/09> + 48816.000|date: 2010/03/10> + 27383.000|date: 2010/03/11> + 30861.000|date: 2010/03/12> + 24399.000|date: 2010/03/15> + 87878.000|date: 2010/03/16> + 67655.000|date: 2010/03/17> + 34524.000|date: 2010/03/18> + 34809.000|date: 2010/03/19> + 48676.000|date: 2010/03/22> + 35883.000|date: 2010/03/23> + 36975.000|date: 2010/03/24> + 48619.000|date: 2010/03/25> + 37293.000|date: 2010/03/26> + 39355.000|date: 2010/03/29> + 68884.000|date: 2010/03/30> + 62076.000|date: 2010/03/31> + 49447.000|date: 2010/04/01> + 46192.000|date: 2010/04/05> + 43922.000|date: 2010/04/06> + 67904.000|date: 2010/04/07> + 77978.000|date: 2010/04/08> + 51913.000|date: 2010/04/09> + 55086.000|date: 2010/04/12> + 58267.000|date: 2010/04/13> + 80895.000|date: 2010/04/14> + 61698.000|date: 2010/04/15> + 61604.000|date: 2010/04/16> + 56056.000|date: 2010/04/19> + 32666.000|date: 2010/04/20> + 32680.000|date: 2010/04/21> + 38168.000|date: 2010/04/22> + 34327.000|date: 2010/04/23> + 34322.000|date: 2010/04/26> + 46237.000|date: 2010/04/27> + 55087.000|date: 2010/04/28> + 52736.000|date: 2010/04/29> + 66875.000|date: 2010/04/30> + 53955.000|date: 2010/05/03> + 61954.000|date: 2010/05/04> + 49040.000|date: 2010/05/05> + 105034.000|date: 2010/05/06> + 87416.000|date: 2010/05/07> + 47444.000|date: 2010/05/10> + 47218.000|date: 2010/05/11> + 45179.000|date: 2010/05/12> + 55166.000|date: 2010/05/13> + 50223.000|date: 2010/05/14> + 81361.000|date: 2010/05/17> + 97252.000|date: 2010/05/18> + 100108.000|date: 2010/05/19> + 106649.000|date: 2010/05/20> + 66007.000|date: 2010/05/21> + 59221.000|date: 2010/05/24> + 79011.000|date: 2010/05/25> + 69940.000|date: 2010/05/26> + 52035.000|date: 2010/05/27> + 57132.000|date: 2010/05/28> + 62337.000|date: 2010/06/01> + 83218.000|date: 2010/06/02> + 86655.000|date: 2010/06/03> + 71170.000|date: 2010/06/04> + 60927.000|date: 2010/06/07> + 87547.000|date: 2010/06/08> + 56759.000|date: 2010/06/09> + 54297.000|date: 2010/06/10> + 37944.000|date: 2010/06/11> + 39552.000|date: 2010/06/14> + 45167.000|date: 2010/06/15> + 47142.000|date: 2010/06/16> + 58116.000|date: 2010/06/17> + 54821.000|date: 2010/06/18> + 49832.000|date: 2010/06/21> + 83782.000|date: 2010/06/22> + 62774.000|date: 2010/06/23> + 58402.000|date: 2010/06/24> + 66615.000|date: 2010/06/25> + 38513.000|date: 2010/06/28> + 69658.000|date: 2010/06/29> + 52088.000|date: 2010/06/30> + 76735.000|date: 2010/07/01> + 75062.000|date: 2010/07/02> + 49710.000|date: 2010/07/06> + 60725.000|date: 2010/07/07> + 90214.000|date: 2010/07/08> + 31784.000|date: 2010/07/09> + 49728.000|date: 2010/07/12> + 74869.000|date: 2010/07/13> + 40346.000|date: 2010/07/14> + 41429.000|date: 2010/07/15> + 59131.000|date: 2010/07/16> + 36732.000|date: 2010/07/19> + 47414.000|date: 2010/07/20> + 41846.000|date: 2010/07/21> + 37654.000|date: 2010/07/22> + 56256.000|date: 2010/07/23> + 33432.000|date: 2010/07/26> + 43237.000|date: 2010/07/27> + 29681.000|date: 2010/07/28> + 55334.000|date: 2010/07/29> + 46578.000|date: 2010/07/30> + 52319.000|date: 2010/08/02> + 51811.000|date: 2010/08/03> + 46357.000|date: 2010/08/04> + 41975.000|date: 2010/08/05> + 29402.000|date: 2010/08/06> + 37785.000|date: 2010/08/09> + 56969.000|date: 2010/08/10> + 40180.000|date: 2010/08/11> + 33378.000|date: 2010/08/12> + 44546.000|date: 2010/08/13> + 41634.000|date: 2010/08/16> + 46550.000|date: 2010/08/17> + 69371.000|date: 2010/08/19> + 36211.000|date: 2010/08/20> open |ticker: LUK> => 25.270|date: 2009/08/21> + 25.730|date: 2009/08/24> + 25.490|date: 2009/08/25> + 25.470|date: 2009/08/26> + 25.630|date: 2009/08/27> + 25.700|date: 2009/08/28> + 24.630|date: 2009/08/31> + 24.780|date: 2009/09/01> + 23.550|date: 2009/09/02> + 23.690|date: 2009/09/03> + 23.390|date: 2009/09/04> + 24.930|date: 2009/09/09> + 24.790|date: 2009/09/10> + 25.130|date: 2009/09/11> + 25.110|date: 2009/09/14> + 25.760|date: 2009/09/15> + 25.550|date: 2009/09/16> + 25.720|date: 2009/09/17> + 25.840|date: 2009/09/18> + 25.180|date: 2009/09/21> + 25.680|date: 2009/09/22> + 25.870|date: 2009/09/23> + 25.300|date: 2009/09/24> + 24.410|date: 2009/09/25> + 24.280|date: 2009/09/28> + 25.020|date: 2009/09/29> + 24.830|date: 2009/09/30> + 24.330|date: 2009/10/01> + 22.600|date: 2009/10/02> + 23.220|date: 2009/10/05> + 24.090|date: 2009/10/06> + 23.900|date: 2009/10/07> + 24.140|date: 2009/10/08> + 24.170|date: 2009/10/09> + 24.530|date: 2009/10/12> + 24.850|date: 2009/10/13> + 25.780|date: 2009/10/14> + 25.830|date: 2009/10/15> + 25.620|date: 2009/10/16> + 24.940|date: 2009/10/19> + 24.970|date: 2009/10/20> + 24.150|date: 2009/10/21> + 24.170|date: 2009/10/22> + 24.690|date: 2009/10/23> + 24.150|date: 2009/10/26> + 24.010|date: 2009/10/27> + 23.400|date: 2009/10/28> + 22.770|date: 2009/11/05> + 22.630|date: 2009/11/06> + 22.990|date: 2009/11/09> + 23.320|date: 2009/11/10> + 23.100|date: 2009/11/11> + 23.030|date: 2009/11/12> + 22.650|date: 2009/11/13> + 22.650|date: 2009/11/16> + 22.860|date: 2009/11/17> + 22.980|date: 2009/11/18> + 22.560|date: 2009/11/19> + 22.230|date: 2009/11/20> + 22.200|date: 2009/11/23> + 22.060|date: 2009/11/24> + 22.150|date: 2009/11/25> + 21.500|date: 2009/11/27> + 21.330|date: 2009/11/30> + 21.720|date: 2009/12/01> + 22.600|date: 2009/12/02> + 22.990|date: 2009/12/03> + 23.170|date: 2009/12/04> + 23.280|date: 2009/12/07> + 22.990|date: 2009/12/08> + 22.910|date: 2009/12/09> + 22.730|date: 2009/12/10> + 22.500|date: 2009/12/11> + 22.800|date: 2009/12/14> + 22.630|date: 2009/12/15> + 22.650|date: 2009/12/16> + 22.960|date: 2009/12/17> + 22.960|date: 2009/12/18> + 23.120|date: 2009/12/21> + 23.740|date: 2009/12/22> + 24.070|date: 2009/12/23> + 24.090|date: 2009/12/24> + 24.620|date: 2009/12/28> + 24.440|date: 2009/12/29> + 24.100|date: 2009/12/30> + 24.060|date: 2009/12/31> + 24.070|date: 2010/01/04> + 24.670|date: 2010/01/05> + 25.130|date: 2010/01/06> + 25.840|date: 2010/01/07> + 25.600|date: 2010/01/08> + 25.710|date: 2010/01/11> + 25.700|date: 2010/01/12> + 25.390|date: 2010/01/13> + 25.530|date: 2010/01/14> + 25.340|date: 2010/01/15> + 24.920|date: 2010/01/19> + 24.790|date: 2010/01/20> + 24.780|date: 2010/01/21> + 24.500|date: 2010/01/22> + 23.950|date: 2010/01/25> + 23.810|date: 2010/01/26> + 23.040|date: 2010/01/27> + 23.230|date: 2010/01/28> + 22.900|date: 2010/01/29> + 22.480|date: 2010/02/01> + 23.070|date: 2010/02/02> + 23.350|date: 2010/02/03> + 23.140|date: 2010/02/04> + 21.720|date: 2010/02/05> + 21.870|date: 2010/02/08> + 22.220|date: 2010/02/09> + 22.010|date: 2010/02/10> + 21.760|date: 2010/02/11> + 21.820|date: 2010/02/12> + 22.060|date: 2010/02/16> + 22.540|date: 2010/02/17> + 22.870|date: 2010/02/18> + 22.940|date: 2010/02/19> + 23.460|date: 2010/02/22> + 23.380|date: 2010/02/23> + 22.800|date: 2010/02/24> + 22.710|date: 2010/02/25> + 23.420|date: 2010/02/26> + 23.860|date: 2010/03/01> + 24.450|date: 2010/03/02> + 24.560|date: 2010/03/03> + 24.510|date: 2010/03/04> + 24.620|date: 2010/03/05> + 25.000|date: 2010/03/08> + 24.910|date: 2010/03/09> + 25.250|date: 2010/03/10> + 24.940|date: 2010/03/11> + 25.590|date: 2010/03/12> + 25.200|date: 2010/03/15> + 25.140|date: 2010/03/16> + 25.500|date: 2010/03/17> + 25.600|date: 2010/03/18> + 25.660|date: 2010/03/19> + 25.240|date: 2010/03/22> + 25.680|date: 2010/03/23> + 25.680|date: 2010/03/24> + 25.810|date: 2010/03/25> + 25.280|date: 2010/03/26> + 25.280|date: 2010/03/29> + 25.020|date: 2010/03/30> + 24.920|date: 2010/03/31> + 25.030|date: 2010/04/01> + 25.440|date: 2010/04/05> + 25.500|date: 2010/04/06> + 25.850|date: 2010/04/07> + 25.480|date: 2010/04/08> + 25.510|date: 2010/04/09> + 25.590|date: 2010/04/12> + 26.910|date: 2010/04/13> + 27.130|date: 2010/04/14> + 27.740|date: 2010/04/15> + 27.990|date: 2010/04/16> + 26.600|date: 2010/04/19> + 27.220|date: 2010/04/20> + 27.010|date: 2010/04/21> + 26.410|date: 2010/04/22> + 26.530|date: 2010/04/23> + 26.620|date: 2010/04/26> + 26.070|date: 2010/04/27> + 25.620|date: 2010/04/28> + 25.430|date: 2010/04/29> + 25.810|date: 2010/04/30> + 25.540|date: 2010/05/03> + 25.610|date: 2010/05/04> + 24.520|date: 2010/05/05> + 24.660|date: 2010/05/06> + 23.790|date: 2010/05/07> + 24.290|date: 2010/05/10> + 23.780|date: 2010/05/11> + 23.890|date: 2010/05/12> + 24.460|date: 2010/05/13> + 23.880|date: 2010/05/14> + 23.320|date: 2010/05/17> + 23.510|date: 2010/05/18> + 22.420|date: 2010/05/19> + 21.840|date: 2010/05/20> + 20.700|date: 2010/05/21> + 22.010|date: 2010/05/24> + 20.640|date: 2010/05/25> + 21.610|date: 2010/05/26> + 21.520|date: 2010/05/27> + 22.140|date: 2010/05/28> + 21.700|date: 2010/06/01> + 20.940|date: 2010/06/02> + 21.530|date: 2010/06/03> + 20.530|date: 2010/06/04> + 20.650|date: 2010/06/07> + 19.950|date: 2010/06/08> + 20.450|date: 2010/06/09> + 20.520|date: 2010/06/10> + 20.610|date: 2010/06/11> + 21.290|date: 2010/06/14> + 21.570|date: 2010/06/15> + 21.650|date: 2010/06/16> + 21.570|date: 2010/06/17> + 21.720|date: 2010/06/18> + 21.860|date: 2010/06/21> + 21.430|date: 2010/06/22> + 21.040|date: 2010/06/23> + 21.030|date: 2010/06/24> + 20.980|date: 2010/06/25> + 21.180|date: 2010/06/28> + 20.370|date: 2010/06/29> + 19.860|date: 2010/06/30> + 19.410|date: 2010/07/01> + 19.520|date: 2010/07/02> + 19.280|date: 2010/07/06> + 19.150|date: 2010/07/07> + 19.900|date: 2010/07/08> + 20.160|date: 2010/07/09> + 20.300|date: 2010/07/12> + 20.710|date: 2010/07/13> + 20.970|date: 2010/07/14> + 20.950|date: 2010/07/15> + 20.590|date: 2010/07/16> + 19.910|date: 2010/07/19> + 19.520|date: 2010/07/20> + 20.690|date: 2010/07/21> + 20.380|date: 2010/07/22> + 21.300|date: 2010/07/23> + 21.450|date: 2010/07/26> + 22.210|date: 2010/07/27> + 22.060|date: 2010/07/28> + 22.190|date: 2010/07/29> + 21.730|date: 2010/07/30> + 22.430|date: 2010/08/02> + 22.910|date: 2010/08/03> + 22.910|date: 2010/08/04> + 22.470|date: 2010/08/05> + 22.380|date: 2010/08/06> + 21.760|date: 2010/08/09> + 21.890|date: 2010/08/10> + 21.560|date: 2010/08/11> + 20.960|date: 2010/08/12> + 20.950|date: 2010/08/13> + 20.750|date: 2010/08/16> + 20.930|date: 2010/08/17> + 21.000|date: 2010/08/19> + 20.370|date: 2010/08/20> high |ticker: LUK> => 25.740|date: 2009/08/21> + 26.110|date: 2009/08/24> + 26.000|date: 2009/08/25> + 25.850|date: 2009/08/26> + 25.640|date: 2009/08/27> + 25.770|date: 2009/08/28> + 24.870|date: 2009/08/31> + 25.188|date: 2009/09/01> + 23.920|date: 2009/09/02> + 23.760|date: 2009/09/03> + 23.990|date: 2009/09/04> + 25.250|date: 2009/09/09> + 25.160|date: 2009/09/10> + 25.410|date: 2009/09/11> + 25.800|date: 2009/09/14> + 25.770|date: 2009/09/15> + 25.820|date: 2009/09/16> + 26.160|date: 2009/09/17> + 26.000|date: 2009/09/18> + 25.690|date: 2009/09/21> + 25.880|date: 2009/09/22> + 25.870|date: 2009/09/23> + 25.460|date: 2009/09/24> + 24.740|date: 2009/09/25> + 25.100|date: 2009/09/28> + 25.400|date: 2009/09/29> + 25.140|date: 2009/09/30> + 24.710|date: 2009/10/01> + 23.320|date: 2009/10/02> + 23.760|date: 2009/10/05> + 24.570|date: 2009/10/06> + 24.140|date: 2009/10/07> + 24.330|date: 2009/10/08> + 24.460|date: 2009/10/09> + 25.000|date: 2009/10/12> + 25.570|date: 2009/10/13> + 26.170|date: 2009/10/14> + 26.070|date: 2009/10/15> + 25.620|date: 2009/10/16> + 25.130|date: 2009/10/19> + 24.970|date: 2009/10/20> + 24.670|date: 2009/10/21> + 24.650|date: 2009/10/22> + 24.890|date: 2009/10/23> + 24.670|date: 2009/10/26> + 24.240|date: 2009/10/27> + 23.430|date: 2009/10/28> + 23.080|date: 2009/11/05> + 23.130|date: 2009/11/06> + 23.350|date: 2009/11/09> + 23.520|date: 2009/11/10> + 23.450|date: 2009/11/11> + 23.117|date: 2009/11/12> + 22.850|date: 2009/11/13> + 23.090|date: 2009/11/16> + 23.030|date: 2009/11/17> + 23.030|date: 2009/11/18> + 22.600|date: 2009/11/19> + 22.270|date: 2009/11/20> + 22.400|date: 2009/11/23> + 22.100|date: 2009/11/24> + 22.230|date: 2009/11/25> + 21.640|date: 2009/11/27> + 21.570|date: 2009/11/30> + 22.600|date: 2009/12/01> + 22.910|date: 2009/12/02> + 23.180|date: 2009/12/03> + 23.690|date: 2009/12/04> + 23.550|date: 2009/12/07> + 23.130|date: 2009/12/08> + 23.120|date: 2009/12/09> + 22.830|date: 2009/12/10> + 22.520|date: 2009/12/11> + 22.860|date: 2009/12/14> + 22.800|date: 2009/12/15> + 23.270|date: 2009/12/16> + 23.190|date: 2009/12/17> + 23.230|date: 2009/12/18> + 23.760|date: 2009/12/21> + 24.180|date: 2009/12/22> + 24.190|date: 2009/12/23> + 24.580|date: 2009/12/24> + 24.620|date: 2009/12/28> + 24.450|date: 2009/12/29> + 24.260|date: 2009/12/30> + 24.230|date: 2009/12/31> + 24.770|date: 2010/01/04> + 25.160|date: 2010/01/05> + 26.060|date: 2010/01/06> + 25.950|date: 2010/01/07> + 25.700|date: 2010/01/08> + 25.970|date: 2010/01/11> + 25.910|date: 2010/01/12> + 25.670|date: 2010/01/13> + 25.670|date: 2010/01/14> + 25.550|date: 2010/01/15> + 25.055|date: 2010/01/19> + 24.900|date: 2010/01/20> + 24.990|date: 2010/01/21> + 24.520|date: 2010/01/22> + 24.130|date: 2010/01/25> + 23.810|date: 2010/01/26> + 23.300|date: 2010/01/27> + 23.420|date: 2010/01/28> + 23.510|date: 2010/01/29> + 23.080|date: 2010/02/01> + 23.500|date: 2010/02/02> + 23.480|date: 2010/02/03> + 23.310|date: 2010/02/04> + 22.050|date: 2010/02/05> + 22.250|date: 2010/02/08> + 22.400|date: 2010/02/09> + 22.100|date: 2010/02/10> + 22.140|date: 2010/02/11> + 21.920|date: 2010/02/12> + 22.480|date: 2010/02/16> + 22.980|date: 2010/02/17> + 23.130|date: 2010/02/18> + 23.250|date: 2010/02/19> + 23.480|date: 2010/02/22> + 23.430|date: 2010/02/23> + 23.190|date: 2010/02/24> + 23.390|date: 2010/02/25> + 23.780|date: 2010/02/26> + 24.420|date: 2010/03/01> + 24.900|date: 2010/03/02> + 24.910|date: 2010/03/03> + 24.540|date: 2010/03/04> + 24.980|date: 2010/03/05> + 25.130|date: 2010/03/08> + 25.500|date: 2010/03/09> + 25.435|date: 2010/03/10> + 25.310|date: 2010/03/11> + 25.590|date: 2010/03/12> + 25.250|date: 2010/03/15> + 25.340|date: 2010/03/16> + 25.630|date: 2010/03/17> + 25.600|date: 2010/03/18> + 25.900|date: 2010/03/19> + 25.630|date: 2010/03/22> + 25.820|date: 2010/03/23> + 25.770|date: 2010/03/24> + 25.810|date: 2010/03/25> + 25.510|date: 2010/03/26> + 25.530|date: 2010/03/29> + 25.365|date: 2010/03/30> + 25.080|date: 2010/03/31> + 25.380|date: 2010/04/01> + 25.750|date: 2010/04/05> + 25.910|date: 2010/04/06> + 25.850|date: 2010/04/07> + 25.710|date: 2010/04/08> + 25.650|date: 2010/04/09> + 27.180|date: 2010/04/12> + 27.220|date: 2010/04/13> + 27.850|date: 2010/04/14> + 28.370|date: 2010/04/15> + 28.190|date: 2010/04/16> + 27.060|date: 2010/04/19> + 27.430|date: 2010/04/20> + 27.210|date: 2010/04/21> + 26.550|date: 2010/04/22> + 26.640|date: 2010/04/23> + 26.700|date: 2010/04/26> + 26.300|date: 2010/04/27> + 25.750|date: 2010/04/28> + 25.990|date: 2010/04/29> + 25.850|date: 2010/04/30> + 25.990|date: 2010/05/03> + 25.610|date: 2010/05/04> + 25.110|date: 2010/05/05> + 25.160|date: 2010/05/06> + 23.790|date: 2010/05/07> + 24.640|date: 2010/05/10> + 24.290|date: 2010/05/11> + 24.460|date: 2010/05/12> + 24.460|date: 2010/05/13> + 23.930|date: 2010/05/14> + 23.560|date: 2010/05/17> + 23.570|date: 2010/05/18> + 22.690|date: 2010/05/19> + 21.890|date: 2010/05/20> + 22.210|date: 2010/05/21> + 22.120|date: 2010/05/24> + 21.480|date: 2010/05/25> + 21.850|date: 2010/05/26> + 22.220|date: 2010/05/27> + 22.220|date: 2010/05/28> + 21.790|date: 2010/06/01> + 21.530|date: 2010/06/02> + 21.680|date: 2010/06/03> + 20.820|date: 2010/06/04> + 20.650|date: 2010/06/07> + 20.190|date: 2010/06/08> + 20.920|date: 2010/06/09> + 20.870|date: 2010/06/10> + 21.170|date: 2010/06/11> + 21.670|date: 2010/06/14> + 21.840|date: 2010/06/15> + 21.730|date: 2010/06/16> + 21.730|date: 2010/06/17> + 21.860|date: 2010/06/18> + 22.020|date: 2010/06/21> + 21.690|date: 2010/06/22> + 21.390|date: 2010/06/23> + 21.220|date: 2010/06/24> + 21.130|date: 2010/06/25> + 21.180|date: 2010/06/28> + 20.400|date: 2010/06/29> + 20.120|date: 2010/06/30> + 19.671|date: 2010/07/01> + 19.620|date: 2010/07/02> + 19.500|date: 2010/07/06> + 19.660|date: 2010/07/07> + 20.190|date: 2010/07/08> + 20.430|date: 2010/07/09> + 20.550|date: 2010/07/12> + 21.090|date: 2010/07/13> + 21.030|date: 2010/07/14> + 20.950|date: 2010/07/15> + 20.660|date: 2010/07/16> + 20.040|date: 2010/07/19> + 20.450|date: 2010/07/20> + 20.700|date: 2010/07/21> + 21.430|date: 2010/07/22> + 21.520|date: 2010/07/23> + 21.990|date: 2010/07/26> + 22.350|date: 2010/07/27> + 22.180|date: 2010/07/28> + 22.330|date: 2010/07/29> + 22.220|date: 2010/07/30> + 22.930|date: 2010/08/02> + 22.960|date: 2010/08/03> + 22.970|date: 2010/08/04> + 22.730|date: 2010/08/05> + 22.580|date: 2010/08/06> + 22.210|date: 2010/08/09> + 22.090|date: 2010/08/10> + 21.600|date: 2010/08/11> + 21.150|date: 2010/08/12> + 21.120|date: 2010/08/13> + 20.890|date: 2010/08/16> + 21.130|date: 2010/08/17> + 21.030|date: 2010/08/19> + 20.550|date: 2010/08/20> low |ticker: LUK> => 24.800|date: 2009/08/21> + 25.260|date: 2009/08/24> + 25.330|date: 2009/08/25> + 25.180|date: 2009/08/26> + 25.030|date: 2009/08/27> + 24.610|date: 2009/08/28> + 24.070|date: 2009/08/31> + 23.610|date: 2009/09/01> + 23.410|date: 2009/09/02> + 22.710|date: 2009/09/03> + 23.130|date: 2009/09/04> + 24.630|date: 2009/09/09> + 24.420|date: 2009/09/10> + 24.900|date: 2009/09/11> + 24.980|date: 2009/09/14> + 25.410|date: 2009/09/15> + 25.360|date: 2009/09/16> + 25.450|date: 2009/09/17> + 25.220|date: 2009/09/18> + 25.070|date: 2009/09/21> + 25.200|date: 2009/09/22> + 25.190|date: 2009/09/23> + 24.420|date: 2009/09/24> + 24.000|date: 2009/09/25> + 24.130|date: 2009/09/28> + 24.640|date: 2009/09/29> + 24.330|date: 2009/09/30> + 23.150|date: 2009/10/01> + 22.530|date: 2009/10/02> + 23.060|date: 2009/10/05> + 23.620|date: 2009/10/06> + 23.520|date: 2009/10/07> + 23.730|date: 2009/10/08> + 24.090|date: 2009/10/09> + 24.530|date: 2009/10/12> + 24.680|date: 2009/10/13> + 25.780|date: 2009/10/14> + 25.520|date: 2009/10/15> + 24.860|date: 2009/10/16> + 24.900|date: 2009/10/19> + 23.930|date: 2009/10/20> + 24.000|date: 2009/10/21> + 23.810|date: 2009/10/22> + 24.110|date: 2009/10/23> + 23.820|date: 2009/10/26> + 23.420|date: 2009/10/27> + 22.770|date: 2009/10/28> + 22.570|date: 2009/11/05> + 22.450|date: 2009/11/06> + 22.990|date: 2009/11/09> + 22.790|date: 2009/11/10> + 22.920|date: 2009/11/11> + 22.630|date: 2009/11/12> + 22.450|date: 2009/11/13> + 22.580|date: 2009/11/16> + 22.710|date: 2009/11/17> + 22.600|date: 2009/11/18> + 22.070|date: 2009/11/19> + 21.560|date: 2009/11/20> + 21.970|date: 2009/11/23> + 21.590|date: 2009/11/24> + 22.000|date: 2009/11/25> + 21.360|date: 2009/11/27> + 21.014|date: 2009/11/30> + 21.720|date: 2009/12/01> + 22.490|date: 2009/12/02> + 22.760|date: 2009/12/03> + 23.000|date: 2009/12/04> + 23.105|date: 2009/12/07> + 22.772|date: 2009/12/08> + 22.500|date: 2009/12/09> + 22.250|date: 2009/12/10> + 22.270|date: 2009/12/11> + 22.470|date: 2009/12/14> + 22.360|date: 2009/12/15> + 22.590|date: 2009/12/16> + 22.810|date: 2009/12/17> + 22.750|date: 2009/12/18> + 23.100|date: 2009/12/21> + 23.700|date: 2009/12/22> + 23.810|date: 2009/12/23> + 24.090|date: 2009/12/24> + 24.100|date: 2009/12/28> + 24.160|date: 2009/12/29> + 23.950|date: 2009/12/30> + 23.790|date: 2009/12/31> + 23.900|date: 2010/01/04> + 24.670|date: 2010/01/05> + 25.130|date: 2010/01/06> + 25.590|date: 2010/01/07> + 25.430|date: 2010/01/08> + 25.590|date: 2010/01/11> + 25.250|date: 2010/01/12> + 25.260|date: 2010/01/13> + 25.380|date: 2010/01/14> + 24.670|date: 2010/01/15> + 24.650|date: 2010/01/19> + 24.360|date: 2010/01/20> + 24.490|date: 2010/01/21> + 23.530|date: 2010/01/22> + 23.720|date: 2010/01/25> + 23.030|date: 2010/01/26> + 22.680|date: 2010/01/27> + 22.520|date: 2010/01/28> + 22.280|date: 2010/01/29> + 22.390|date: 2010/02/01> + 22.980|date: 2010/02/02> + 23.200|date: 2010/02/03> + 21.770|date: 2010/02/04> + 21.302|date: 2010/02/05> + 21.680|date: 2010/02/08> + 21.740|date: 2010/02/09> + 21.680|date: 2010/02/10> + 21.450|date: 2010/02/11> + 21.560|date: 2010/02/12> + 21.820|date: 2010/02/16> + 22.320|date: 2010/02/17> + 22.740|date: 2010/02/18> + 22.780|date: 2010/02/19> + 23.170|date: 2010/02/22> + 22.450|date: 2010/02/23> + 22.650|date: 2010/02/24> + 22.510|date: 2010/02/25> + 23.180|date: 2010/02/26> + 23.810|date: 2010/03/01> + 24.430|date: 2010/03/02> + 24.470|date: 2010/03/03> + 24.140|date: 2010/03/04> + 24.500|date: 2010/03/05> + 24.880|date: 2010/03/08> + 24.850|date: 2010/03/09> + 24.950|date: 2010/03/10> + 24.800|date: 2010/03/11> + 25.200|date: 2010/03/12> + 24.870|date: 2010/03/15> + 25.030|date: 2010/03/16> + 25.320|date: 2010/03/17> + 25.250|date: 2010/03/18> + 25.370|date: 2010/03/19> + 25.110|date: 2010/03/22> + 25.440|date: 2010/03/23> + 25.500|date: 2010/03/24> + 25.230|date: 2010/03/25> + 24.940|date: 2010/03/26> + 24.990|date: 2010/03/29> + 24.840|date: 2010/03/30> + 24.730|date: 2010/03/31> + 24.950|date: 2010/04/01> + 25.200|date: 2010/04/05> + 25.300|date: 2010/04/06> + 25.475|date: 2010/04/07> + 25.260|date: 2010/04/08> + 25.400|date: 2010/04/09> + 25.540|date: 2010/04/12> + 26.670|date: 2010/04/13> + 27.080|date: 2010/04/14> + 27.640|date: 2010/04/15> + 26.800|date: 2010/04/16> + 26.440|date: 2010/04/19> + 26.910|date: 2010/04/20> + 26.430|date: 2010/04/21> + 26.000|date: 2010/04/22> + 26.300|date: 2010/04/23> + 26.260|date: 2010/04/26> + 25.330|date: 2010/04/27> + 24.850|date: 2010/04/28> + 25.370|date: 2010/04/29> + 25.260|date: 2010/04/30> + 25.430|date: 2010/05/03> + 24.700|date: 2010/05/04> + 24.250|date: 2010/05/05> + 22.550|date: 2010/05/06> + 22.500|date: 2010/05/07> + 23.450|date: 2010/05/10> + 23.690|date: 2010/05/11> + 23.840|date: 2010/05/12> + 24.100|date: 2010/05/13> + 23.080|date: 2010/05/14> + 22.530|date: 2010/05/17> + 22.410|date: 2010/05/18> + 21.820|date: 2010/05/19> + 21.000|date: 2010/05/20> + 20.450|date: 2010/05/21> + 21.260|date: 2010/05/24> + 20.350|date: 2010/05/25> + 21.000|date: 2010/05/26> + 21.450|date: 2010/05/27> + 21.660|date: 2010/05/28> + 20.690|date: 2010/06/01> + 20.590|date: 2010/06/02> + 20.850|date: 2010/06/03> + 20.280|date: 2010/06/04> + 19.870|date: 2010/06/07> + 19.525|date: 2010/06/08> + 20.150|date: 2010/06/09> + 20.380|date: 2010/06/10> + 20.600|date: 2010/06/11> + 21.160|date: 2010/06/14> + 21.391|date: 2010/06/15> + 21.370|date: 2010/06/16> + 21.290|date: 2010/06/17> + 21.560|date: 2010/06/18> + 21.310|date: 2010/06/21> + 21.030|date: 2010/06/22> + 20.920|date: 2010/06/23> + 20.730|date: 2010/06/24> + 20.590|date: 2010/06/25> + 20.600|date: 2010/06/28> + 19.650|date: 2010/06/29> + 19.430|date: 2010/06/30> + 18.800|date: 2010/07/01> + 18.860|date: 2010/07/02> + 18.830|date: 2010/07/06> + 19.015|date: 2010/07/07> + 19.730|date: 2010/07/08> + 20.080|date: 2010/07/09> + 20.120|date: 2010/07/12> + 20.620|date: 2010/07/13> + 20.610|date: 2010/07/14> + 20.360|date: 2010/07/15> + 19.790|date: 2010/07/16> + 19.600|date: 2010/07/19> + 19.480|date: 2010/07/20> + 19.870|date: 2010/07/21> + 20.370|date: 2010/07/22> + 20.950|date: 2010/07/23> + 21.450|date: 2010/07/26> + 21.840|date: 2010/07/27> + 21.870|date: 2010/07/28> + 21.580|date: 2010/07/29> + 21.590|date: 2010/07/30> + 22.360|date: 2010/08/02> + 22.530|date: 2010/08/03> + 22.580|date: 2010/08/04> + 22.440|date: 2010/08/05> + 21.480|date: 2010/08/06> + 21.760|date: 2010/08/09> + 21.720|date: 2010/08/10> + 21.180|date: 2010/08/11> + 20.950|date: 2010/08/12> + 20.830|date: 2010/08/13> + 20.590|date: 2010/08/16> + 20.870|date: 2010/08/17> + 20.350|date: 2010/08/19> + 20.100|date: 2010/08/20> close |ticker: LUK> => 25.570|date: 2009/08/21> + 25.320|date: 2009/08/24> + 25.600|date: 2009/08/25> + 25.630|date: 2009/08/26> + 25.560|date: 2009/08/27> + 24.760|date: 2009/08/28> + 24.870|date: 2009/08/31> + 23.630|date: 2009/09/01> + 23.460|date: 2009/09/02> + 23.450|date: 2009/09/03> + 23.960|date: 2009/09/04> + 24.820|date: 2009/09/09> + 25.070|date: 2009/09/10> + 25.290|date: 2009/09/11> + 25.770|date: 2009/09/14> + 25.490|date: 2009/09/15> + 25.700|date: 2009/09/16> + 25.760|date: 2009/09/17> + 25.390|date: 2009/09/18> + 25.440|date: 2009/09/21> + 25.540|date: 2009/09/22> + 25.210|date: 2009/09/23> + 24.550|date: 2009/09/24> + 24.140|date: 2009/09/25> + 25.000|date: 2009/09/28> + 24.780|date: 2009/09/29> + 24.720|date: 2009/09/30> + 23.190|date: 2009/10/01> + 22.990|date: 2009/10/02> + 23.760|date: 2009/10/05> + 24.090|date: 2009/10/06> + 23.830|date: 2009/10/07> + 24.300|date: 2009/10/08> + 24.460|date: 2009/10/09> + 24.970|date: 2009/10/12> + 25.460|date: 2009/10/13> + 26.020|date: 2009/10/14> + 26.030|date: 2009/10/15> + 24.900|date: 2009/10/16> + 24.940|date: 2009/10/19> + 24.120|date: 2009/10/20> + 24.150|date: 2009/10/21> + 24.610|date: 2009/10/22> + 24.230|date: 2009/10/23> + 24.050|date: 2009/10/26> + 23.450|date: 2009/10/27> + 22.780|date: 2009/10/28> + 22.890|date: 2009/11/05> + 22.810|date: 2009/11/06> + 23.330|date: 2009/11/09> + 23.000|date: 2009/11/10> + 23.020|date: 2009/11/11> + 22.660|date: 2009/11/12> + 22.480|date: 2009/11/13> + 22.970|date: 2009/11/16> + 22.990|date: 2009/11/17> + 22.700|date: 2009/11/18> + 22.210|date: 2009/11/19> + 21.910|date: 2009/11/20> + 22.000|date: 2009/11/23> + 21.990|date: 2009/11/24> + 22.090|date: 2009/11/25> + 21.360|date: 2009/11/27> + 21.520|date: 2009/11/30> + 22.560|date: 2009/12/01> + 22.810|date: 2009/12/02> + 22.860|date: 2009/12/03> + 23.410|date: 2009/12/04> + 23.180|date: 2009/12/07> + 23.000|date: 2009/12/08> + 22.680|date: 2009/12/09> + 22.330|date: 2009/12/10> + 22.480|date: 2009/12/11> + 22.850|date: 2009/12/14> + 22.430|date: 2009/12/15> + 23.170|date: 2009/12/16> + 22.900|date: 2009/12/17> + 23.110|date: 2009/12/18> + 23.720|date: 2009/12/21> + 24.070|date: 2009/12/22> + 24.110|date: 2009/12/23> + 24.510|date: 2009/12/24> + 24.300|date: 2009/12/28> + 24.270|date: 2009/12/29> + 24.010|date: 2009/12/30> + 23.790|date: 2009/12/31> + 24.750|date: 2010/01/04> + 25.140|date: 2010/01/05> + 25.920|date: 2010/01/06> + 25.760|date: 2010/01/07> + 25.690|date: 2010/01/08> + 25.850|date: 2010/01/11> + 25.370|date: 2010/01/12> + 25.640|date: 2010/01/13> + 25.470|date: 2010/01/14> + 24.810|date: 2010/01/15> + 24.950|date: 2010/01/19> + 24.800|date: 2010/01/20> + 24.510|date: 2010/01/21> + 23.570|date: 2010/01/22> + 23.890|date: 2010/01/25> + 23.100|date: 2010/01/26> + 23.060|date: 2010/01/27> + 22.830|date: 2010/01/28> + 22.330|date: 2010/01/29> + 23.070|date: 2010/02/01> + 23.480|date: 2010/02/02> + 23.320|date: 2010/02/03> + 21.800|date: 2010/02/04> + 21.950|date: 2010/02/05> + 21.720|date: 2010/02/08> + 22.000|date: 2010/02/09> + 21.790|date: 2010/02/10> + 22.080|date: 2010/02/11> + 21.820|date: 2010/02/12> + 22.450|date: 2010/02/16> + 22.910|date: 2010/02/17> + 23.090|date: 2010/02/18> + 23.190|date: 2010/02/19> + 23.400|date: 2010/02/22> + 22.670|date: 2010/02/23> + 23.060|date: 2010/02/24> + 23.330|date: 2010/02/25> + 23.740|date: 2010/02/26> + 24.370|date: 2010/03/01> + 24.530|date: 2010/03/02> + 24.510|date: 2010/03/03> + 24.460|date: 2010/03/04> + 24.950|date: 2010/03/05> + 24.980|date: 2010/03/08> + 25.140|date: 2010/03/09> + 25.020|date: 2010/03/10> + 25.310|date: 2010/03/11> + 25.260|date: 2010/03/12> + 25.060|date: 2010/03/15> + 25.340|date: 2010/03/16> + 25.590|date: 2010/03/17> + 25.560|date: 2010/03/18> + 25.370|date: 2010/03/19> + 25.610|date: 2010/03/22> + 25.820|date: 2010/03/23> + 25.540|date: 2010/03/24> + 25.260|date: 2010/03/25> + 25.160|date: 2010/03/26> + 25.000|date: 2010/03/29> + 25.030|date: 2010/03/30> + 24.810|date: 2010/03/31> + 25.360|date: 2010/04/01> + 25.560|date: 2010/04/05> + 25.910|date: 2010/04/06> + 25.600|date: 2010/04/07> + 25.500|date: 2010/04/08> + 25.580|date: 2010/04/09> + 26.840|date: 2010/04/12> + 27.010|date: 2010/04/13> + 27.750|date: 2010/04/14> + 28.050|date: 2010/04/15> + 26.800|date: 2010/04/16> + 26.970|date: 2010/04/19> + 27.010|date: 2010/04/20> + 26.660|date: 2010/04/21> + 26.530|date: 2010/04/22> + 26.610|date: 2010/04/23> + 26.260|date: 2010/04/26> + 25.390|date: 2010/04/27> + 25.170|date: 2010/04/28> + 25.900|date: 2010/04/29> + 25.310|date: 2010/04/30> + 25.900|date: 2010/05/03> + 24.850|date: 2010/05/04> + 24.730|date: 2010/05/05> + 23.650|date: 2010/05/06> + 22.870|date: 2010/05/07> + 24.120|date: 2010/05/10> + 23.740|date: 2010/05/11> + 24.430|date: 2010/05/12> + 24.110|date: 2010/05/13> + 23.340|date: 2010/05/14> + 23.200|date: 2010/05/17> + 22.540|date: 2010/05/18> + 22.250|date: 2010/05/19> + 21.010|date: 2010/05/20> + 22.190|date: 2010/05/21> + 21.270|date: 2010/05/24> + 21.450|date: 2010/05/25> + 21.120|date: 2010/05/26> + 22.190|date: 2010/05/27> + 21.920|date: 2010/05/28> + 20.720|date: 2010/06/01> + 21.500|date: 2010/06/02> + 21.060|date: 2010/06/03> + 20.420|date: 2010/06/04> + 19.910|date: 2010/06/07> + 20.110|date: 2010/06/08> + 20.230|date: 2010/06/09> + 20.860|date: 2010/06/10> + 21.120|date: 2010/06/11> + 21.260|date: 2010/06/14> + 21.800|date: 2010/06/15> + 21.560|date: 2010/06/16> + 21.720|date: 2010/06/17> + 21.610|date: 2010/06/18> + 21.440|date: 2010/06/21> + 21.050|date: 2010/06/22> + 21.190|date: 2010/06/23> + 20.790|date: 2010/06/24> + 21.010|date: 2010/06/25> + 20.630|date: 2010/06/28> + 19.780|date: 2010/06/29> + 19.510|date: 2010/06/30> + 19.410|date: 2010/07/01> + 18.890|date: 2010/07/02> + 19.050|date: 2010/07/06> + 19.610|date: 2010/07/07> + 20.180|date: 2010/07/08> + 20.410|date: 2010/07/09> + 20.430|date: 2010/07/12> + 21.030|date: 2010/07/13> + 20.890|date: 2010/07/14> + 20.810|date: 2010/07/15> + 19.830|date: 2010/07/16> + 19.900|date: 2010/07/19> + 20.430|date: 2010/07/20> + 19.940|date: 2010/07/21> + 21.320|date: 2010/07/22> + 21.520|date: 2010/07/23> + 21.990|date: 2010/07/26> + 22.080|date: 2010/07/27> + 21.960|date: 2010/07/28> + 22.020|date: 2010/07/29> + 22.090|date: 2010/07/30> + 22.910|date: 2010/08/02> + 22.790|date: 2010/08/03> + 22.630|date: 2010/08/04> + 22.590|date: 2010/08/05> + 21.610|date: 2010/08/06> + 22.070|date: 2010/08/09> + 21.930|date: 2010/08/10> + 21.230|date: 2010/08/11> + 21.030|date: 2010/08/12> + 20.830|date: 2010/08/13> + 20.680|date: 2010/08/16> + 20.930|date: 2010/08/17> + 20.550|date: 2010/08/19> + 20.370|date: 2010/08/20> volume |ticker: LUK> => 12287.000|date: 2009/08/21> + 5259.000|date: 2009/08/24> + 7705.000|date: 2009/08/25> + 12916.000|date: 2009/08/26> + 6080.000|date: 2009/08/27> + 12433.000|date: 2009/08/28> + 9938.000|date: 2009/08/31> + 15751.000|date: 2009/09/01> + 9674.000|date: 2009/09/02> + 10993.000|date: 2009/09/03> + 5685.000|date: 2009/09/04> + 8252.000|date: 2009/09/09> + 7982.000|date: 2009/09/10> + 7027.000|date: 2009/09/11> + 6917.000|date: 2009/09/14> + 10979.000|date: 2009/09/15> + 14822.000|date: 2009/09/16> + 10411.000|date: 2009/09/17> + 24979.000|date: 2009/09/18> + 9293.000|date: 2009/09/21> + 9121.000|date: 2009/09/22> + 8333.000|date: 2009/09/23> + 10428.000|date: 2009/09/24> + 7955.000|date: 2009/09/25> + 7295.000|date: 2009/09/28> + 16160.000|date: 2009/09/29> + 19461.000|date: 2009/09/30> + 17079.000|date: 2009/10/01> + 13952.000|date: 2009/10/02> + 11482.000|date: 2009/10/05> + 8825.000|date: 2009/10/06> + 7374.000|date: 2009/10/07> + 8722.000|date: 2009/10/08> + 5600.000|date: 2009/10/09> + 6791.000|date: 2009/10/12> + 11057.000|date: 2009/10/13> + 15795.000|date: 2009/10/14> + 14641.000|date: 2009/10/15> + 14962.000|date: 2009/10/16> + 13002.000|date: 2009/10/19> + 10226.000|date: 2009/10/20> + 10079.000|date: 2009/10/21> + 10535.000|date: 2009/10/22> + 9452.000|date: 2009/10/23> + 15508.000|date: 2009/10/26> + 8641.000|date: 2009/10/27> + 14108.000|date: 2009/10/28> + 20341.000|date: 2009/11/05> + 10278.000|date: 2009/11/06> + 15985.000|date: 2009/11/09> + 11687.000|date: 2009/11/10> + 11505.000|date: 2009/11/11> + 7062.000|date: 2009/11/12> + 10781.000|date: 2009/11/13> + 22136.000|date: 2009/11/16> + 16083.000|date: 2009/11/17> + 9864.000|date: 2009/11/18> + 13813.000|date: 2009/11/19> + 13484.000|date: 2009/11/20> + 10035.000|date: 2009/11/23> + 9536.000|date: 2009/11/24> + 7908.000|date: 2009/11/25> + 6996.000|date: 2009/11/27> + 16403.000|date: 2009/11/30> + 17609.000|date: 2009/12/01> + 10395.000|date: 2009/12/02> + 11052.000|date: 2009/12/03> + 14069.000|date: 2009/12/04> + 7795.000|date: 2009/12/07> + 7394.000|date: 2009/12/08> + 7663.000|date: 2009/12/09> + 7413.000|date: 2009/12/10> + 5663.000|date: 2009/12/11> + 6826.000|date: 2009/12/14> + 8212.000|date: 2009/12/15> + 12061.000|date: 2009/12/16> + 8282.000|date: 2009/12/17> + 12626.000|date: 2009/12/18> + 7114.000|date: 2009/12/21> + 6783.000|date: 2009/12/22> + 4418.000|date: 2009/12/23> + 2382.000|date: 2009/12/24> + 3575.000|date: 2009/12/28> + 4597.000|date: 2009/12/29> + 4541.000|date: 2009/12/30> + 3932.000|date: 2009/12/31> + 9131.000|date: 2010/01/04> + 7298.000|date: 2010/01/05> + 14607.000|date: 2010/01/06> + 8159.000|date: 2010/01/07> + 6219.000|date: 2010/01/08> + 5183.000|date: 2010/01/11> + 6242.000|date: 2010/01/12> + 4763.000|date: 2010/01/13> + 6376.000|date: 2010/01/14> + 8707.000|date: 2010/01/15> + 5327.000|date: 2010/01/19> + 6519.000|date: 2010/01/20> + 12927.000|date: 2010/01/21> + 13200.000|date: 2010/01/22> + 7489.000|date: 2010/01/25> + 7989.000|date: 2010/01/26> + 11032.000|date: 2010/01/27> + 7793.000|date: 2010/01/28> + 9899.000|date: 2010/01/29> + 7960.000|date: 2010/02/01> + 7575.000|date: 2010/02/02> + 5254.000|date: 2010/02/03> + 14095.000|date: 2010/02/04> + 14605.000|date: 2010/02/05> + 7774.000|date: 2010/02/08> + 9046.000|date: 2010/02/09> + 6251.000|date: 2010/02/10> + 8596.000|date: 2010/02/11> + 11454.000|date: 2010/02/12> + 6123.000|date: 2010/02/16> + 8956.000|date: 2010/02/17> + 5775.000|date: 2010/02/18> + 7473.000|date: 2010/02/19> + 4643.000|date: 2010/02/22> + 7076.000|date: 2010/02/23> + 5957.000|date: 2010/02/24> + 6873.000|date: 2010/02/25> + 7716.000|date: 2010/02/26> + 10615.000|date: 2010/03/01> + 7188.000|date: 2010/03/02> + 6074.000|date: 2010/03/03> + 5347.000|date: 2010/03/04> + 7387.000|date: 2010/03/05> + 5607.000|date: 2010/03/08> + 5715.000|date: 2010/03/09> + 8613.000|date: 2010/03/10> + 5586.000|date: 2010/03/11> + 5276.000|date: 2010/03/12> + 5369.000|date: 2010/03/15> + 4024.000|date: 2010/03/16> + 7040.000|date: 2010/03/17> + 4032.000|date: 2010/03/18> + 14254.000|date: 2010/03/19> + 6384.000|date: 2010/03/22> + 5631.000|date: 2010/03/23> + 5241.000|date: 2010/03/24> + 5583.000|date: 2010/03/25> + 6195.000|date: 2010/03/26> + 9812.000|date: 2010/03/29> + 8148.000|date: 2010/03/30> + 9088.000|date: 2010/03/31> + 5903.000|date: 2010/04/01> + 6832.000|date: 2010/04/05> + 5845.000|date: 2010/04/06> + 5723.000|date: 2010/04/07> + 6570.000|date: 2010/04/08> + 4445.000|date: 2010/04/09> + 24354.000|date: 2010/04/12> + 18004.000|date: 2010/04/13> + 13634.000|date: 2010/04/14> + 14088.000|date: 2010/04/15> + 19184.000|date: 2010/04/16> + 8585.000|date: 2010/04/19> + 7927.000|date: 2010/04/20> + 11579.000|date: 2010/04/21> + 12646.000|date: 2010/04/22> + 6850.000|date: 2010/04/23> + 6323.000|date: 2010/04/26> + 13461.000|date: 2010/04/27> + 14228.000|date: 2010/04/28> + 8622.000|date: 2010/04/29> + 12208.000|date: 2010/04/30> + 8883.000|date: 2010/05/03> + 14417.000|date: 2010/05/04> + 10635.000|date: 2010/05/05> + 23237.000|date: 2010/05/06> + 18523.000|date: 2010/05/07> + 17065.000|date: 2010/05/10> + 9676.000|date: 2010/05/11> + 6938.000|date: 2010/05/12> + 7744.000|date: 2010/05/13> + 12648.000|date: 2010/05/14> + 10577.000|date: 2010/05/17> + 11309.000|date: 2010/05/18> + 14003.000|date: 2010/05/19> + 21730.000|date: 2010/05/20> + 23792.000|date: 2010/05/21> + 11936.000|date: 2010/05/24> + 17547.000|date: 2010/05/25> + 11649.000|date: 2010/05/26> + 12614.000|date: 2010/05/27> + 10011.000|date: 2010/05/28> + 13388.000|date: 2010/06/01> + 12980.000|date: 2010/06/02> + 16773.000|date: 2010/06/03> + 24739.000|date: 2010/06/04> + 11684.000|date: 2010/06/07> + 15909.000|date: 2010/06/08> + 16559.000|date: 2010/06/09> + 20150.000|date: 2010/06/10> + 9409.000|date: 2010/06/11> + 10738.000|date: 2010/06/14> + 10625.000|date: 2010/06/15> + 9253.000|date: 2010/06/16> + 11019.000|date: 2010/06/17> + 10397.000|date: 2010/06/18> + 7233.000|date: 2010/06/21> + 7246.000|date: 2010/06/22> + 9942.000|date: 2010/06/23> + 11195.000|date: 2010/06/24> + 19648.000|date: 2010/06/25> + 8503.000|date: 2010/06/28> + 16339.000|date: 2010/06/29> + 11293.000|date: 2010/06/30> + 13246.000|date: 2010/07/01> + 14266.000|date: 2010/07/02> + 13377.000|date: 2010/07/06> + 15257.000|date: 2010/07/07> + 11480.000|date: 2010/07/08> + 9576.000|date: 2010/07/09> + 6454.000|date: 2010/07/12> + 10157.000|date: 2010/07/13> + 7182.000|date: 2010/07/14> + 6872.000|date: 2010/07/15> + 11710.000|date: 2010/07/16> + 6348.000|date: 2010/07/19> + 9093.000|date: 2010/07/20> + 9274.000|date: 2010/07/21> + 15581.000|date: 2010/07/22> + 11212.000|date: 2010/07/23> + 8329.000|date: 2010/07/26> + 9146.000|date: 2010/07/27> + 10394.000|date: 2010/07/28> + 13397.000|date: 2010/07/29> + 9566.000|date: 2010/07/30> + 10894.000|date: 2010/08/02> + 8053.000|date: 2010/08/03> + 9761.000|date: 2010/08/04> + 6912.000|date: 2010/08/05> + 23463.000|date: 2010/08/06> + 10365.000|date: 2010/08/09> + 11193.000|date: 2010/08/10> + 13011.000|date: 2010/08/11> + 10187.000|date: 2010/08/12> + 6419.000|date: 2010/08/13> + 6499.000|date: 2010/08/16> + 8263.000|date: 2010/08/17> + 9042.000|date: 2010/08/19> + 10188.000|date: 2010/08/20> open |ticker: LUV> => 8.550|date: 2009/08/21> + 8.770|date: 2009/08/24> + 8.510|date: 2009/08/25> + 8.670|date: 2009/08/26> + 8.650|date: 2009/08/27> + 8.480|date: 2009/08/28> + 8.470|date: 2009/08/31> + 8.180|date: 2009/09/01> + 7.940|date: 2009/09/02> + 8.180|date: 2009/09/03> + 8.410|date: 2009/09/04> + 8.630|date: 2009/09/09> + 8.780|date: 2009/09/10> + 9.320|date: 2009/09/11> + 9.140|date: 2009/09/14> + 9.510|date: 2009/09/15> + 9.850|date: 2009/09/16> + 9.940|date: 2009/09/17> + 9.850|date: 2009/09/18> + 9.610|date: 2009/09/21> + 9.840|date: 2009/09/22> + 9.830|date: 2009/09/23> + 9.710|date: 2009/09/24> + 9.470|date: 2009/09/25> + 9.730|date: 2009/09/28> + 9.800|date: 2009/09/29> + 9.660|date: 2009/09/30> + 9.550|date: 2009/10/01> + 8.810|date: 2009/10/02> + 8.740|date: 2009/10/05> + 9.110|date: 2009/10/06> + 9.260|date: 2009/10/07> + 9.300|date: 2009/10/08> + 9.710|date: 2009/10/09> + 9.630|date: 2009/10/12> + 9.540|date: 2009/10/13> + 9.690|date: 2009/10/14> + 9.970|date: 2009/10/15> + 9.420|date: 2009/10/16> + 9.010|date: 2009/10/19> + 9.320|date: 2009/10/20> + 9.230|date: 2009/10/21> + 8.930|date: 2009/10/22> + 8.960|date: 2009/10/23> + 8.900|date: 2009/10/26> + 8.790|date: 2009/10/27> + 8.710|date: 2009/10/28> + 8.260|date: 2009/11/05> + 8.370|date: 2009/11/06> + 8.780|date: 2009/11/09> + 9.010|date: 2009/11/10> + 8.980|date: 2009/11/11> + 9.410|date: 2009/11/12> + 9.070|date: 2009/11/13> + 9.230|date: 2009/11/16> + 9.320|date: 2009/11/17> + 9.180|date: 2009/11/18> + 9.020|date: 2009/11/19> + 8.870|date: 2009/11/20> + 9.100|date: 2009/11/23> + 9.100|date: 2009/11/24> + 9.020|date: 2009/11/25> + 8.830|date: 2009/11/27> + 9.100|date: 2009/11/30> + 9.260|date: 2009/12/01> + 9.370|date: 2009/12/02> + 9.490|date: 2009/12/03> + 9.610|date: 2009/12/04> + 10.000|date: 2009/12/07> + 10.140|date: 2009/12/08> + 10.080|date: 2009/12/09> + 10.250|date: 2009/12/10> + 10.260|date: 2009/12/11> + 11.010|date: 2009/12/14> + 10.810|date: 2009/12/15> + 10.760|date: 2009/12/16> + 11.080|date: 2009/12/17> + 11.290|date: 2009/12/18> + 11.230|date: 2009/12/21> + 11.340|date: 2009/12/22> + 11.490|date: 2009/12/23> + 11.620|date: 2009/12/24> + 11.330|date: 2009/12/28> + 11.500|date: 2009/12/29> + 11.390|date: 2009/12/30> + 11.380|date: 2009/12/31> + 11.400|date: 2010/01/04> + 11.250|date: 2010/01/05> + 11.760|date: 2010/01/06> + 11.390|date: 2010/01/07> + 11.540|date: 2010/01/08> + 11.350|date: 2010/01/11> + 11.370|date: 2010/01/12> + 11.320|date: 2010/01/13> + 11.500|date: 2010/01/14> + 11.490|date: 2010/01/15> + 11.260|date: 2010/01/19> + 11.240|date: 2010/01/20> + 11.510|date: 2010/01/21> + 11.780|date: 2010/01/22> + 11.630|date: 2010/01/25> + 11.180|date: 2010/01/26> + 11.600|date: 2010/01/27> + 11.460|date: 2010/01/28> + 11.490|date: 2010/01/29> + 11.370|date: 2010/02/01> + 11.620|date: 2010/02/02> + 11.510|date: 2010/02/03> + 11.380|date: 2010/02/04> + 11.040|date: 2010/02/05> + 11.310|date: 2010/02/08> + 11.350|date: 2010/02/09> + 11.610|date: 2010/02/10> + 11.510|date: 2010/02/11> + 11.890|date: 2010/02/12> + 12.100|date: 2010/02/16> + 12.450|date: 2010/02/17> + 12.300|date: 2010/02/18> + 12.380|date: 2010/02/19> + 12.450|date: 2010/02/22> + 12.510|date: 2010/02/23> + 12.420|date: 2010/02/24> + 12.370|date: 2010/02/25> + 12.400|date: 2010/02/26> + 12.590|date: 2010/03/01> + 12.810|date: 2010/03/02> + 12.660|date: 2010/03/03> + 12.600|date: 2010/03/04> + 12.610|date: 2010/03/05> + 12.680|date: 2010/03/08> + 12.600|date: 2010/03/09> + 12.700|date: 2010/03/10> + 12.750|date: 2010/03/11> + 12.880|date: 2010/03/12> + 12.990|date: 2010/03/15> + 13.010|date: 2010/03/16> + 13.180|date: 2010/03/17> + 13.020|date: 2010/03/18> + 13.090|date: 2010/03/19> + 12.750|date: 2010/03/22> + 12.960|date: 2010/03/23> + 13.030|date: 2010/03/24> + 13.050|date: 2010/03/25> + 13.080|date: 2010/03/26> + 13.110|date: 2010/03/29> + 13.220|date: 2010/03/30> + 13.060|date: 2010/03/31> + 13.370|date: 2010/04/01> + 13.280|date: 2010/04/05> + 13.110|date: 2010/04/06> + 13.410|date: 2010/04/07> + 13.430|date: 2010/04/08> + 13.440|date: 2010/04/09> + 13.340|date: 2010/04/12> + 13.380|date: 2010/04/13> + 13.320|date: 2010/04/14> + 13.430|date: 2010/04/15> + 13.500|date: 2010/04/16> + 13.580|date: 2010/04/19> + 13.820|date: 2010/04/20> + 13.820|date: 2010/04/21> + 13.560|date: 2010/04/22> + 13.480|date: 2010/04/23> + 13.890|date: 2010/04/26> + 13.600|date: 2010/04/27> + 13.280|date: 2010/04/28> + 13.350|date: 2010/04/29> + 13.450|date: 2010/04/30> + 13.320|date: 2010/05/03> + 13.270|date: 2010/05/04> + 12.970|date: 2010/05/05> + 13.090|date: 2010/05/06> + 12.570|date: 2010/05/07> + 12.830|date: 2010/05/10> + 12.820|date: 2010/05/11> + 12.880|date: 2010/05/12> + 13.130|date: 2010/05/13> + 12.880|date: 2010/05/14> + 12.810|date: 2010/05/17> + 12.970|date: 2010/05/18> + 12.580|date: 2010/05/19> + 12.040|date: 2010/05/20> + 11.500|date: 2010/05/21> + 11.870|date: 2010/05/24> + 11.540|date: 2010/05/25> + 12.190|date: 2010/05/26> + 12.560|date: 2010/05/27> + 12.640|date: 2010/05/28> + 12.280|date: 2010/06/01> + 12.400|date: 2010/06/02> + 12.700|date: 2010/06/03> + 12.340|date: 2010/06/04> + 12.030|date: 2010/06/07> + 11.740|date: 2010/06/08> + 11.930|date: 2010/06/09> + 12.070|date: 2010/06/10> + 11.910|date: 2010/06/11> + 12.250|date: 2010/06/14> + 12.110|date: 2010/06/15> + 12.340|date: 2010/06/16> + 12.100|date: 2010/06/17> + 12.360|date: 2010/06/18> + 12.370|date: 2010/06/21> + 12.190|date: 2010/06/22> + 11.870|date: 2010/06/23> + 11.790|date: 2010/06/24> + 11.700|date: 2010/06/25> + 11.580|date: 2010/06/28> + 11.470|date: 2010/06/29> + 11.110|date: 2010/06/30> + 11.050|date: 2010/07/01> + 11.030|date: 2010/07/02> + 11.010|date: 2010/07/06> + 10.580|date: 2010/07/07> + 11.320|date: 2010/07/08> + 11.420|date: 2010/07/09> + 11.500|date: 2010/07/12> + 12.000|date: 2010/07/13> + 11.980|date: 2010/07/14> + 12.020|date: 2010/07/15> + 11.920|date: 2010/07/16> + 11.800|date: 2010/07/19> + 11.330|date: 2010/07/20> + 11.570|date: 2010/07/21> + 11.560|date: 2010/07/22> + 11.680|date: 2010/07/23> + 11.920|date: 2010/07/26> + 12.140|date: 2010/07/27> + 12.000|date: 2010/07/28> + 12.350|date: 2010/07/29> + 11.790|date: 2010/07/30> + 12.140|date: 2010/08/02> + 12.250|date: 2010/08/03> + 12.120|date: 2010/08/04> + 12.050|date: 2010/08/05> + 11.930|date: 2010/08/06> + 11.980|date: 2010/08/09> + 12.000|date: 2010/08/10> + 11.700|date: 2010/08/11> + 11.260|date: 2010/08/12> + 11.380|date: 2010/08/13> + 11.320|date: 2010/08/16> + 11.430|date: 2010/08/17> + 11.460|date: 2010/08/19> + 11.100|date: 2010/08/20> high |ticker: LUV> => 8.820|date: 2009/08/21> + 8.880|date: 2009/08/24> + 8.760|date: 2009/08/25> + 8.780|date: 2009/08/26> + 8.660|date: 2009/08/27> + 8.610|date: 2009/08/28> + 8.520|date: 2009/08/31> + 8.330|date: 2009/09/01> + 8.170|date: 2009/09/02> + 8.430|date: 2009/09/03> + 8.610|date: 2009/09/04> + 8.830|date: 2009/09/09> + 9.250|date: 2009/09/10> + 9.490|date: 2009/09/11> + 9.540|date: 2009/09/14> + 9.860|date: 2009/09/15> + 10.200|date: 2009/09/16> + 10.130|date: 2009/09/17> + 9.860|date: 2009/09/18> + 9.840|date: 2009/09/21> + 9.920|date: 2009/09/22> + 9.880|date: 2009/09/23> + 9.780|date: 2009/09/24> + 9.740|date: 2009/09/25> + 9.860|date: 2009/09/28> + 9.960|date: 2009/09/29> + 9.730|date: 2009/09/30> + 9.550|date: 2009/10/01> + 9.300|date: 2009/10/02> + 9.180|date: 2009/10/05> + 9.290|date: 2009/10/06> + 9.320|date: 2009/10/07> + 9.730|date: 2009/10/08> + 9.730|date: 2009/10/09> + 9.720|date: 2009/10/12> + 9.640|date: 2009/10/13> + 10.100|date: 2009/10/14> + 10.000|date: 2009/10/15> + 9.470|date: 2009/10/16> + 9.230|date: 2009/10/19> + 9.320|date: 2009/10/20> + 9.310|date: 2009/10/21> + 9.090|date: 2009/10/22> + 9.060|date: 2009/10/23> + 9.080|date: 2009/10/26> + 8.890|date: 2009/10/27> + 8.710|date: 2009/10/28> + 8.450|date: 2009/11/05> + 8.680|date: 2009/11/06> + 9.080|date: 2009/11/09> + 9.040|date: 2009/11/10> + 9.500|date: 2009/11/11> + 9.410|date: 2009/11/12> + 9.400|date: 2009/11/13> + 9.550|date: 2009/11/16> + 9.340|date: 2009/11/17> + 9.260|date: 2009/11/18> + 9.040|date: 2009/11/19> + 9.100|date: 2009/11/20> + 9.220|date: 2009/11/23> + 9.150|date: 2009/11/24> + 9.180|date: 2009/11/25> + 9.070|date: 2009/11/27> + 9.260|date: 2009/11/30> + 9.390|date: 2009/12/01> + 9.500|date: 2009/12/02> + 9.565|date: 2009/12/03> + 10.270|date: 2009/12/04> + 10.130|date: 2009/12/07> + 10.310|date: 2009/12/08> + 10.240|date: 2009/12/09> + 10.400|date: 2009/12/10> + 10.970|date: 2009/12/11> + 11.050|date: 2009/12/14> + 10.960|date: 2009/12/15> + 11.250|date: 2009/12/16> + 11.390|date: 2009/12/17> + 11.330|date: 2009/12/18> + 11.390|date: 2009/12/21> + 11.780|date: 2009/12/22> + 11.660|date: 2009/12/23> + 11.710|date: 2009/12/24> + 11.600|date: 2009/12/28> + 11.510|date: 2009/12/29> + 11.400|date: 2009/12/30> + 11.530|date: 2009/12/31> + 11.460|date: 2010/01/04> + 11.790|date: 2010/01/05> + 11.790|date: 2010/01/06> + 11.740|date: 2010/01/07> + 11.640|date: 2010/01/08> + 11.570|date: 2010/01/11> + 11.580|date: 2010/01/12> + 11.645|date: 2010/01/13> + 11.590|date: 2010/01/14> + 11.540|date: 2010/01/15> + 11.495|date: 2010/01/19> + 11.380|date: 2010/01/20> + 11.760|date: 2010/01/21> + 11.970|date: 2010/01/22> + 11.940|date: 2010/01/25> + 11.950|date: 2010/01/26> + 11.600|date: 2010/01/27> + 11.740|date: 2010/01/28> + 11.750|date: 2010/01/29> + 11.640|date: 2010/02/01> + 11.740|date: 2010/02/02> + 11.630|date: 2010/02/03> + 11.530|date: 2010/02/04> + 11.340|date: 2010/02/05> + 11.390|date: 2010/02/08> + 11.850|date: 2010/02/09> + 11.770|date: 2010/02/10> + 12.000|date: 2010/02/11> + 12.040|date: 2010/02/12> + 12.450|date: 2010/02/16> + 12.450|date: 2010/02/17> + 12.490|date: 2010/02/18> + 12.690|date: 2010/02/19> + 12.730|date: 2010/02/22> + 12.610|date: 2010/02/23> + 12.620|date: 2010/02/24> + 12.500|date: 2010/02/25> + 12.700|date: 2010/02/26> + 12.890|date: 2010/03/01> + 12.850|date: 2010/03/02> + 12.740|date: 2010/03/03> + 12.690|date: 2010/03/04> + 12.750|date: 2010/03/05> + 12.840|date: 2010/03/08> + 12.851|date: 2010/03/09> + 13.080|date: 2010/03/10> + 12.940|date: 2010/03/11> + 13.060|date: 2010/03/12> + 13.080|date: 2010/03/15> + 13.340|date: 2010/03/16> + 13.250|date: 2010/03/17> + 13.280|date: 2010/03/18> + 13.210|date: 2010/03/19> + 13.060|date: 2010/03/22> + 13.080|date: 2010/03/23> + 13.100|date: 2010/03/24> + 13.300|date: 2010/03/25> + 13.220|date: 2010/03/26> + 13.260|date: 2010/03/29> + 13.260|date: 2010/03/30> + 13.420|date: 2010/03/31> + 13.430|date: 2010/04/01> + 13.370|date: 2010/04/05> + 13.450|date: 2010/04/06> + 13.470|date: 2010/04/07> + 13.550|date: 2010/04/08> + 13.440|date: 2010/04/09> + 13.480|date: 2010/04/12> + 13.430|date: 2010/04/13> + 13.580|date: 2010/04/14> + 13.560|date: 2010/04/15> + 13.530|date: 2010/04/16> + 13.950|date: 2010/04/19> + 13.950|date: 2010/04/20> + 13.820|date: 2010/04/21> + 13.680|date: 2010/04/22> + 13.970|date: 2010/04/23> + 13.970|date: 2010/04/26> + 13.610|date: 2010/04/27> + 13.380|date: 2010/04/28> + 13.590|date: 2010/04/29> + 13.490|date: 2010/04/30> + 13.450|date: 2010/05/03> + 13.310|date: 2010/05/04> + 13.400|date: 2010/05/05> + 13.230|date: 2010/05/06> + 12.980|date: 2010/05/07> + 12.970|date: 2010/05/10> + 12.920|date: 2010/05/11> + 13.180|date: 2010/05/12> + 13.350|date: 2010/05/13> + 12.935|date: 2010/05/14> + 12.980|date: 2010/05/17> + 13.030|date: 2010/05/18> + 12.620|date: 2010/05/19> + 12.100|date: 2010/05/20> + 11.960|date: 2010/05/21> + 12.035|date: 2010/05/24> + 12.160|date: 2010/05/25> + 12.550|date: 2010/05/26> + 12.640|date: 2010/05/27> + 12.640|date: 2010/05/28> + 12.465|date: 2010/06/01> + 12.620|date: 2010/06/02> + 12.770|date: 2010/06/03> + 12.380|date: 2010/06/04> + 12.030|date: 2010/06/07> + 11.920|date: 2010/06/08> + 12.210|date: 2010/06/09> + 12.190|date: 2010/06/10> + 12.120|date: 2010/06/11> + 12.390|date: 2010/06/14> + 12.360|date: 2010/06/15> + 12.340|date: 2010/06/16> + 12.380|date: 2010/06/17> + 12.400|date: 2010/06/18> + 12.450|date: 2010/06/21> + 12.320|date: 2010/06/22> + 11.980|date: 2010/06/23> + 11.950|date: 2010/06/24> + 11.740|date: 2010/06/25> + 11.745|date: 2010/06/28> + 11.470|date: 2010/06/29> + 11.330|date: 2010/06/30> + 11.330|date: 2010/07/01> + 11.050|date: 2010/07/02> + 11.010|date: 2010/07/06> + 11.300|date: 2010/07/07> + 11.520|date: 2010/07/08> + 11.700|date: 2010/07/09> + 11.920|date: 2010/07/12> + 12.160|date: 2010/07/13> + 12.230|date: 2010/07/14> + 12.030|date: 2010/07/15> + 12.010|date: 2010/07/16> + 11.800|date: 2010/07/19> + 11.480|date: 2010/07/20> + 11.650|date: 2010/07/21> + 11.820|date: 2010/07/22> + 11.890|date: 2010/07/23> + 12.110|date: 2010/07/26> + 12.200|date: 2010/07/27> + 12.140|date: 2010/07/28> + 12.390|date: 2010/07/29> + 12.120|date: 2010/07/30> + 12.320|date: 2010/08/02> + 12.280|date: 2010/08/03> + 12.280|date: 2010/08/04> + 12.250|date: 2010/08/05> + 12.110|date: 2010/08/06> + 12.150|date: 2010/08/09> + 12.040|date: 2010/08/10> + 11.700|date: 2010/08/11> + 11.600|date: 2010/08/12> + 11.490|date: 2010/08/13> + 11.463|date: 2010/08/16> + 11.570|date: 2010/08/17> + 11.550|date: 2010/08/19> + 11.280|date: 2010/08/20> low |ticker: LUV> => 8.550|date: 2009/08/21> + 8.460|date: 2009/08/24> + 8.510|date: 2009/08/25> + 8.550|date: 2009/08/26> + 8.300|date: 2009/08/27> + 8.420|date: 2009/08/28> + 8.170|date: 2009/08/31> + 7.910|date: 2009/09/01> + 7.860|date: 2009/09/02> + 8.050|date: 2009/09/03> + 8.130|date: 2009/09/04> + 8.510|date: 2009/09/09> + 8.760|date: 2009/09/10> + 9.250|date: 2009/09/11> + 9.050|date: 2009/09/14> + 9.380|date: 2009/09/15> + 9.660|date: 2009/09/16> + 9.520|date: 2009/09/17> + 9.545|date: 2009/09/18> + 9.460|date: 2009/09/21> + 9.480|date: 2009/09/22> + 9.590|date: 2009/09/23> + 9.480|date: 2009/09/24> + 9.460|date: 2009/09/25> + 9.650|date: 2009/09/28> + 9.620|date: 2009/09/29> + 9.440|date: 2009/09/30> + 8.970|date: 2009/10/01> + 8.790|date: 2009/10/02> + 8.520|date: 2009/10/05> + 9.000|date: 2009/10/06> + 9.120|date: 2009/10/07> + 9.240|date: 2009/10/08> + 9.190|date: 2009/10/09> + 9.500|date: 2009/10/12> + 9.350|date: 2009/10/13> + 9.620|date: 2009/10/14> + 9.360|date: 2009/10/15> + 9.170|date: 2009/10/16> + 8.970|date: 2009/10/19> + 9.130|date: 2009/10/20> + 8.840|date: 2009/10/21> + 8.740|date: 2009/10/22> + 8.800|date: 2009/10/23> + 8.750|date: 2009/10/26> + 8.590|date: 2009/10/27> + 8.470|date: 2009/10/28> + 8.240|date: 2009/11/05> + 8.295|date: 2009/11/06> + 8.700|date: 2009/11/09> + 8.750|date: 2009/11/10> + 8.980|date: 2009/11/11> + 9.040|date: 2009/11/12> + 9.070|date: 2009/11/13> + 9.220|date: 2009/11/16> + 9.160|date: 2009/11/17> + 9.020|date: 2009/11/18> + 8.810|date: 2009/11/19> + 8.840|date: 2009/11/20> + 9.100|date: 2009/11/23> + 8.820|date: 2009/11/24> + 8.910|date: 2009/11/25> + 8.760|date: 2009/11/27> + 8.900|date: 2009/11/30> + 9.100|date: 2009/12/01> + 9.250|date: 2009/12/02> + 9.300|date: 2009/12/03> + 9.610|date: 2009/12/04> + 9.920|date: 2009/12/07> + 9.960|date: 2009/12/08> + 9.940|date: 2009/12/09> + 10.200|date: 2009/12/10> + 10.250|date: 2009/12/11> + 10.630|date: 2009/12/14> + 10.680|date: 2009/12/15> + 10.760|date: 2009/12/16> + 11.050|date: 2009/12/17> + 10.990|date: 2009/12/18> + 11.190|date: 2009/12/21> + 11.330|date: 2009/12/22> + 11.320|date: 2009/12/23> + 11.420|date: 2009/12/24> + 11.280|date: 2009/12/28> + 11.330|date: 2009/12/29> + 11.260|date: 2009/12/30> + 11.300|date: 2009/12/31> + 11.090|date: 2010/01/04> + 11.200|date: 2010/01/05> + 11.380|date: 2010/01/06> + 11.270|date: 2010/01/07> + 11.230|date: 2010/01/08> + 11.230|date: 2010/01/11> + 11.260|date: 2010/01/12> + 11.260|date: 2010/01/13> + 11.365|date: 2010/01/14> + 11.200|date: 2010/01/15> + 11.210|date: 2010/01/19> + 10.910|date: 2010/01/20> + 11.120|date: 2010/01/21> + 11.530|date: 2010/01/22> + 11.150|date: 2010/01/25> + 11.100|date: 2010/01/26> + 10.980|date: 2010/01/27> + 11.360|date: 2010/01/28> + 11.300|date: 2010/01/29> + 11.305|date: 2010/02/01> + 11.460|date: 2010/02/02> + 11.390|date: 2010/02/03> + 11.030|date: 2010/02/04> + 11.020|date: 2010/02/05> + 11.100|date: 2010/02/08> + 11.350|date: 2010/02/09> + 11.365|date: 2010/02/10> + 11.510|date: 2010/02/11> + 11.810|date: 2010/02/12> + 12.020|date: 2010/02/16> + 12.070|date: 2010/02/17> + 12.290|date: 2010/02/18> + 12.340|date: 2010/02/19> + 12.450|date: 2010/02/22> + 12.340|date: 2010/02/23> + 12.340|date: 2010/02/24> + 12.200|date: 2010/02/25> + 12.400|date: 2010/02/26> + 12.590|date: 2010/03/01> + 12.620|date: 2010/03/02> + 12.550|date: 2010/03/03> + 12.540|date: 2010/03/04> + 12.550|date: 2010/03/05> + 12.500|date: 2010/03/08> + 12.550|date: 2010/03/09> + 12.660|date: 2010/03/10> + 12.660|date: 2010/03/11> + 12.760|date: 2010/03/12> + 12.770|date: 2010/03/15> + 13.010|date: 2010/03/16> + 12.960|date: 2010/03/17> + 13.020|date: 2010/03/18> + 12.730|date: 2010/03/19> + 12.710|date: 2010/03/22> + 12.800|date: 2010/03/23> + 12.840|date: 2010/03/24> + 13.030|date: 2010/03/25> + 12.840|date: 2010/03/26> + 13.090|date: 2010/03/29> + 12.920|date: 2010/03/30> + 13.060|date: 2010/03/31> + 13.100|date: 2010/04/01> + 13.080|date: 2010/04/05> + 13.100|date: 2010/04/06> + 13.180|date: 2010/04/07> + 13.370|date: 2010/04/08> + 13.210|date: 2010/04/09> + 13.260|date: 2010/04/12> + 13.140|date: 2010/04/13> + 13.300|date: 2010/04/14> + 13.360|date: 2010/04/15> + 13.210|date: 2010/04/16> + 13.500|date: 2010/04/19> + 13.500|date: 2010/04/20> + 13.400|date: 2010/04/21> + 13.221|date: 2010/04/22> + 13.450|date: 2010/04/23> + 13.530|date: 2010/04/26> + 13.140|date: 2010/04/27> + 13.120|date: 2010/04/28> + 13.318|date: 2010/04/29> + 13.170|date: 2010/04/30> + 13.200|date: 2010/05/03> + 12.870|date: 2010/05/04> + 12.810|date: 2010/05/05> + 11.900|date: 2010/05/06> + 12.300|date: 2010/05/07> + 12.750|date: 2010/05/10> + 12.570|date: 2010/05/11> + 12.860|date: 2010/05/12> + 12.860|date: 2010/05/13> + 12.630|date: 2010/05/14> + 12.590|date: 2010/05/17> + 12.610|date: 2010/05/18> + 12.140|date: 2010/05/19> + 11.670|date: 2010/05/20> + 11.360|date: 2010/05/21> + 11.810|date: 2010/05/24> + 11.450|date: 2010/05/25> + 12.110|date: 2010/05/26> + 12.390|date: 2010/05/27> + 12.310|date: 2010/05/28> + 12.190|date: 2010/06/01> + 12.340|date: 2010/06/02> + 12.410|date: 2010/06/03> + 11.980|date: 2010/06/04> + 11.610|date: 2010/06/07> + 11.590|date: 2010/06/08> + 11.780|date: 2010/06/09> + 11.965|date: 2010/06/10> + 11.840|date: 2010/06/11> + 12.010|date: 2010/06/14> + 12.080|date: 2010/06/15> + 12.030|date: 2010/06/16> + 11.970|date: 2010/06/17> + 12.130|date: 2010/06/18> + 12.110|date: 2010/06/21> + 11.850|date: 2010/06/22> + 11.650|date: 2010/06/23> + 11.650|date: 2010/06/24> + 11.480|date: 2010/06/25> + 11.510|date: 2010/06/28> + 11.060|date: 2010/06/29> + 11.060|date: 2010/06/30> + 10.710|date: 2010/07/01> + 10.590|date: 2010/07/02> + 10.550|date: 2010/07/06> + 10.420|date: 2010/07/07> + 11.320|date: 2010/07/08> + 11.420|date: 2010/07/09> + 11.500|date: 2010/07/12> + 11.930|date: 2010/07/13> + 11.790|date: 2010/07/14> + 11.780|date: 2010/07/15> + 11.730|date: 2010/07/16> + 11.200|date: 2010/07/19> + 11.220|date: 2010/07/20> + 11.300|date: 2010/07/21> + 11.510|date: 2010/07/22> + 11.590|date: 2010/07/23> + 11.790|date: 2010/07/26> + 11.940|date: 2010/07/27> + 11.910|date: 2010/07/28> + 11.815|date: 2010/07/29> + 11.720|date: 2010/07/30> + 12.060|date: 2010/08/02> + 11.970|date: 2010/08/03> + 12.050|date: 2010/08/04> + 12.000|date: 2010/08/05> + 11.800|date: 2010/08/06> + 11.950|date: 2010/08/09> + 11.680|date: 2010/08/10> + 11.420|date: 2010/08/11> + 11.120|date: 2010/08/12> + 11.290|date: 2010/08/13> + 11.230|date: 2010/08/16> + 11.380|date: 2010/08/17> + 11.060|date: 2010/08/19> + 11.020|date: 2010/08/20> close |ticker: LUV> => 8.680|date: 2009/08/21> + 8.470|date: 2009/08/24> + 8.680|date: 2009/08/25> + 8.600|date: 2009/08/26> + 8.450|date: 2009/08/27> + 8.510|date: 2009/08/28> + 8.180|date: 2009/08/31> + 8.020|date: 2009/09/01> + 8.130|date: 2009/09/02> + 8.410|date: 2009/09/03> + 8.600|date: 2009/09/04> + 8.810|date: 2009/09/09> + 9.250|date: 2009/09/10> + 9.340|date: 2009/09/11> + 9.540|date: 2009/09/14> + 9.700|date: 2009/09/15> + 9.880|date: 2009/09/16> + 9.700|date: 2009/09/17> + 9.680|date: 2009/09/18> + 9.770|date: 2009/09/21> + 9.500|date: 2009/09/22> + 9.680|date: 2009/09/23> + 9.490|date: 2009/09/24> + 9.650|date: 2009/09/25> + 9.780|date: 2009/09/28> + 9.660|date: 2009/09/29> + 9.600|date: 2009/09/30> + 8.990|date: 2009/10/01> + 9.200|date: 2009/10/02> + 9.080|date: 2009/10/05> + 9.160|date: 2009/10/06> + 9.200|date: 2009/10/07> + 9.720|date: 2009/10/08> + 9.610|date: 2009/10/09> + 9.540|date: 2009/10/12> + 9.580|date: 2009/10/13> + 10.040|date: 2009/10/14> + 9.470|date: 2009/10/15> + 9.250|date: 2009/10/16> + 9.190|date: 2009/10/19> + 9.260|date: 2009/10/20> + 8.850|date: 2009/10/21> + 8.950|date: 2009/10/22> + 8.840|date: 2009/10/23> + 8.800|date: 2009/10/26> + 8.650|date: 2009/10/27> + 8.490|date: 2009/10/28> + 8.360|date: 2009/11/05> + 8.650|date: 2009/11/06> + 9.060|date: 2009/11/09> + 8.950|date: 2009/11/10> + 9.430|date: 2009/11/11> + 9.050|date: 2009/11/12> + 9.160|date: 2009/11/13> + 9.330|date: 2009/11/16> + 9.160|date: 2009/11/17> + 9.070|date: 2009/11/18> + 8.910|date: 2009/11/19> + 9.000|date: 2009/11/20> + 9.140|date: 2009/11/23> + 8.940|date: 2009/11/24> + 9.100|date: 2009/11/25> + 8.990|date: 2009/11/27> + 9.200|date: 2009/11/30> + 9.350|date: 2009/12/01> + 9.410|date: 2009/12/02> + 9.510|date: 2009/12/03> + 10.230|date: 2009/12/04> + 10.100|date: 2009/12/07> + 10.100|date: 2009/12/08> + 10.230|date: 2009/12/09> + 10.220|date: 2009/12/10> + 10.900|date: 2009/12/11> + 10.910|date: 2009/12/14> + 10.750|date: 2009/12/15> + 11.200|date: 2009/12/16> + 11.290|date: 2009/12/17> + 11.240|date: 2009/12/18> + 11.310|date: 2009/12/21> + 11.450|date: 2009/12/22> + 11.610|date: 2009/12/23> + 11.550|date: 2009/12/24> + 11.450|date: 2009/12/28> + 11.430|date: 2009/12/29> + 11.380|date: 2009/12/30> + 11.430|date: 2009/12/31> + 11.180|date: 2010/01/04> + 11.770|date: 2010/01/05> + 11.420|date: 2010/01/06> + 11.590|date: 2010/01/07> + 11.330|date: 2010/01/08> + 11.460|date: 2010/01/11> + 11.330|date: 2010/01/12> + 11.530|date: 2010/01/13> + 11.460|date: 2010/01/14> + 11.280|date: 2010/01/15> + 11.300|date: 2010/01/19> + 11.330|date: 2010/01/20> + 11.680|date: 2010/01/21> + 11.680|date: 2010/01/22> + 11.320|date: 2010/01/25> + 11.610|date: 2010/01/26> + 11.390|date: 2010/01/27> + 11.450|date: 2010/01/28> + 11.330|date: 2010/01/29> + 11.570|date: 2010/02/01> + 11.550|date: 2010/02/02> + 11.470|date: 2010/02/03> + 11.030|date: 2010/02/04> + 11.290|date: 2010/02/05> + 11.250|date: 2010/02/08> + 11.650|date: 2010/02/09> + 11.540|date: 2010/02/10> + 11.880|date: 2010/02/11> + 12.040|date: 2010/02/12> + 12.450|date: 2010/02/16> + 12.290|date: 2010/02/17> + 12.440|date: 2010/02/18> + 12.430|date: 2010/02/19> + 12.500|date: 2010/02/22> + 12.400|date: 2010/02/23> + 12.440|date: 2010/02/24> + 12.430|date: 2010/02/25> + 12.580|date: 2010/02/26> + 12.710|date: 2010/03/01> + 12.630|date: 2010/03/02> + 12.550|date: 2010/03/03> + 12.600|date: 2010/03/04> + 12.680|date: 2010/03/05> + 12.550|date: 2010/03/08> + 12.680|date: 2010/03/09> + 12.820|date: 2010/03/10> + 12.840|date: 2010/03/11> + 13.000|date: 2010/03/12> + 13.000|date: 2010/03/15> + 13.180|date: 2010/03/16> + 13.030|date: 2010/03/17> + 13.060|date: 2010/03/18> + 12.810|date: 2010/03/19> + 12.930|date: 2010/03/22> + 13.030|date: 2010/03/23> + 13.000|date: 2010/03/24> + 13.070|date: 2010/03/25> + 13.050|date: 2010/03/26> + 13.180|date: 2010/03/29> + 13.090|date: 2010/03/30> + 13.220|date: 2010/03/31> + 13.210|date: 2010/04/01> + 13.160|date: 2010/04/05> + 13.450|date: 2010/04/06> + 13.300|date: 2010/04/07> + 13.400|date: 2010/04/08> + 13.300|date: 2010/04/09> + 13.350|date: 2010/04/12> + 13.340|date: 2010/04/13> + 13.500|date: 2010/04/14> + 13.540|date: 2010/04/15> + 13.380|date: 2010/04/16> + 13.750|date: 2010/04/19> + 13.740|date: 2010/04/20> + 13.580|date: 2010/04/21> + 13.440|date: 2010/04/22> + 13.960|date: 2010/04/23> + 13.570|date: 2010/04/26> + 13.180|date: 2010/04/27> + 13.230|date: 2010/04/28> + 13.420|date: 2010/04/29> + 13.180|date: 2010/04/30> + 13.400|date: 2010/05/03> + 13.010|date: 2010/05/04> + 13.030|date: 2010/05/05> + 12.580|date: 2010/05/06> + 12.390|date: 2010/05/07> + 12.960|date: 2010/05/10> + 12.860|date: 2010/05/11> + 13.140|date: 2010/05/12> + 12.890|date: 2010/05/13> + 12.780|date: 2010/05/14> + 12.890|date: 2010/05/17> + 12.640|date: 2010/05/18> + 12.280|date: 2010/05/19> + 11.670|date: 2010/05/20> + 11.910|date: 2010/05/21> + 11.850|date: 2010/05/24> + 12.160|date: 2010/05/25> + 12.300|date: 2010/05/26> + 12.640|date: 2010/05/27> + 12.440|date: 2010/05/28> + 12.200|date: 2010/06/01> + 12.620|date: 2010/06/02> + 12.610|date: 2010/06/03> + 12.020|date: 2010/06/04> + 11.660|date: 2010/06/07> + 11.890|date: 2010/06/08> + 11.840|date: 2010/06/09> + 12.050|date: 2010/06/10> + 12.070|date: 2010/06/11> + 12.040|date: 2010/06/14> + 12.350|date: 2010/06/15> + 12.090|date: 2010/06/16> + 12.370|date: 2010/06/17> + 12.260|date: 2010/06/18> + 12.200|date: 2010/06/21> + 11.870|date: 2010/06/22> + 11.840|date: 2010/06/23> + 11.680|date: 2010/06/24> + 11.640|date: 2010/06/25> + 11.610|date: 2010/06/28> + 11.110|date: 2010/06/29> + 11.110|date: 2010/06/30> + 10.990|date: 2010/07/01> + 10.750|date: 2010/07/02> + 10.630|date: 2010/07/06> + 11.290|date: 2010/07/07> + 11.430|date: 2010/07/08> + 11.590|date: 2010/07/09> + 11.860|date: 2010/07/12> + 12.100|date: 2010/07/13> + 12.060|date: 2010/07/14> + 12.030|date: 2010/07/15> + 11.760|date: 2010/07/16> + 11.500|date: 2010/07/19> + 11.470|date: 2010/07/20> + 11.370|date: 2010/07/21> + 11.690|date: 2010/07/22> + 11.820|date: 2010/07/23> + 12.070|date: 2010/07/26> + 12.000|date: 2010/07/27> + 12.010|date: 2010/07/28> + 12.010|date: 2010/07/29> + 12.050|date: 2010/07/30> + 12.310|date: 2010/08/02> + 12.070|date: 2010/08/03> + 12.150|date: 2010/08/04> + 12.060|date: 2010/08/05> + 11.950|date: 2010/08/06> + 12.140|date: 2010/08/09> + 11.900|date: 2010/08/10> + 11.430|date: 2010/08/11> + 11.430|date: 2010/08/12> + 11.400|date: 2010/08/13> + 11.340|date: 2010/08/16> + 11.500|date: 2010/08/17> + 11.200|date: 2010/08/19> + 11.270|date: 2010/08/20> volume |ticker: LUV> => 154478.000|date: 2009/08/21> + 123734.000|date: 2009/08/24> + 98427.000|date: 2009/08/25> + 76200.000|date: 2009/08/26> + 68050.000|date: 2009/08/27> + 62431.000|date: 2009/08/28> + 83882.000|date: 2009/08/31> + 107096.000|date: 2009/09/01> + 106512.000|date: 2009/09/02> + 98796.000|date: 2009/09/03> + 73107.000|date: 2009/09/04> + 63234.000|date: 2009/09/09> + 78901.000|date: 2009/09/10> + 98151.000|date: 2009/09/11> + 56877.000|date: 2009/09/14> + 64139.000|date: 2009/09/15> + 117443.000|date: 2009/09/16> + 118916.000|date: 2009/09/17> + 90687.000|date: 2009/09/18> + 74454.000|date: 2009/09/21> + 79294.000|date: 2009/09/22> + 114312.000|date: 2009/09/23> + 103256.000|date: 2009/09/24> + 75465.000|date: 2009/09/25> + 71403.000|date: 2009/09/28> + 61159.000|date: 2009/09/29> + 70258.000|date: 2009/09/30> + 93705.000|date: 2009/10/01> + 89530.000|date: 2009/10/02> + 108557.000|date: 2009/10/05> + 78161.000|date: 2009/10/06> + 68827.000|date: 2009/10/07> + 115872.000|date: 2009/10/08> + 81135.000|date: 2009/10/09> + 63576.000|date: 2009/10/12> + 48023.000|date: 2009/10/13> + 125026.000|date: 2009/10/14> + 149515.000|date: 2009/10/15> + 111410.000|date: 2009/10/16> + 97161.000|date: 2009/10/19> + 69570.000|date: 2009/10/20> + 123194.000|date: 2009/10/21> + 99321.000|date: 2009/10/22> + 112305.000|date: 2009/10/23> + 98479.000|date: 2009/10/26> + 90428.000|date: 2009/10/27> + 118892.000|date: 2009/10/28> + 84119.000|date: 2009/11/05> + 139423.000|date: 2009/11/06> + 97860.000|date: 2009/11/09> + 65528.000|date: 2009/11/10> + 155724.000|date: 2009/11/11> + 119386.000|date: 2009/11/12> + 91656.000|date: 2009/11/13> + 93933.000|date: 2009/11/16> + 69684.000|date: 2009/11/17> + 57978.000|date: 2009/11/18> + 43629.000|date: 2009/11/19> + 55499.000|date: 2009/11/20> + 60660.000|date: 2009/11/23> + 63423.000|date: 2009/11/24> + 55362.000|date: 2009/11/25> + 36841.000|date: 2009/11/27> + 111705.000|date: 2009/11/30> + 112161.000|date: 2009/12/01> + 109636.000|date: 2009/12/02> + 86000.000|date: 2009/12/03> + 330192.000|date: 2009/12/04> + 106690.000|date: 2009/12/07> + 98429.000|date: 2009/12/08> + 94478.000|date: 2009/12/09> + 87282.000|date: 2009/12/10> + 144576.000|date: 2009/12/11> + 111429.000|date: 2009/12/14> + 85226.000|date: 2009/12/15> + 99201.000|date: 2009/12/16> + 154786.000|date: 2009/12/17> + 111576.000|date: 2009/12/18> + 86265.000|date: 2009/12/21> + 91197.000|date: 2009/12/22> + 61706.000|date: 2009/12/23> + 23245.000|date: 2009/12/24> + 47892.000|date: 2009/12/28> + 43695.000|date: 2009/12/29> + 42104.000|date: 2009/12/30> + 58053.000|date: 2009/12/31> + 96251.000|date: 2010/01/04> + 133550.000|date: 2010/01/05> + 105238.000|date: 2010/01/06> + 100550.000|date: 2010/01/07> + 78949.000|date: 2010/01/08> + 59871.000|date: 2010/01/11> + 61627.000|date: 2010/01/12> + 57987.000|date: 2010/01/13> + 47686.000|date: 2010/01/14> + 62966.000|date: 2010/01/15> + 67035.000|date: 2010/01/19> + 128657.000|date: 2010/01/20> + 237291.000|date: 2010/01/21> + 143077.000|date: 2010/01/22> + 152288.000|date: 2010/01/25> + 122930.000|date: 2010/01/26> + 144140.000|date: 2010/01/27> + 122666.000|date: 2010/01/28> + 109684.000|date: 2010/01/29> + 76901.000|date: 2010/02/01> + 113214.000|date: 2010/02/02> + 83602.000|date: 2010/02/03> + 126132.000|date: 2010/02/04> + 121335.000|date: 2010/02/05> + 79888.000|date: 2010/02/08> + 135987.000|date: 2010/02/09> + 115504.000|date: 2010/02/10> + 149291.000|date: 2010/02/11> + 138419.000|date: 2010/02/12> + 106788.000|date: 2010/02/16> + 80759.000|date: 2010/02/17> + 99463.000|date: 2010/02/18> + 112301.000|date: 2010/02/19> + 101561.000|date: 2010/02/22> + 119937.000|date: 2010/02/23> + 112299.000|date: 2010/02/24> + 64767.000|date: 2010/02/25> + 79857.000|date: 2010/02/26> + 109359.000|date: 2010/03/01> + 87126.000|date: 2010/03/02> + 97018.000|date: 2010/03/03> + 98612.000|date: 2010/03/04> + 100288.000|date: 2010/03/05> + 97482.000|date: 2010/03/08> + 122317.000|date: 2010/03/09> + 110396.000|date: 2010/03/10> + 87092.000|date: 2010/03/11> + 95204.000|date: 2010/03/12> + 100123.000|date: 2010/03/15> + 92298.000|date: 2010/03/16> + 72354.000|date: 2010/03/17> + 70537.000|date: 2010/03/18> + 104082.000|date: 2010/03/19> + 70602.000|date: 2010/03/22> + 60424.000|date: 2010/03/23> + 57958.000|date: 2010/03/24> + 67660.000|date: 2010/03/25> + 91351.000|date: 2010/03/26> + 71695.000|date: 2010/03/29> + 57997.000|date: 2010/03/30> + 81137.000|date: 2010/03/31> + 78262.000|date: 2010/04/01> + 79818.000|date: 2010/04/05> + 98330.000|date: 2010/04/06> + 149094.000|date: 2010/04/07> + 103844.000|date: 2010/04/08> + 105480.000|date: 2010/04/09> + 85879.000|date: 2010/04/12> + 69004.000|date: 2010/04/13> + 76962.000|date: 2010/04/14> + 95726.000|date: 2010/04/15> + 90071.000|date: 2010/04/16> + 159240.000|date: 2010/04/19> + 104330.000|date: 2010/04/20> + 105370.000|date: 2010/04/21> + 119007.000|date: 2010/04/22> + 98281.000|date: 2010/04/23> + 149758.000|date: 2010/04/26> + 136808.000|date: 2010/04/27> + 109567.000|date: 2010/04/28> + 106961.000|date: 2010/04/29> + 93893.000|date: 2010/04/30> + 126139.000|date: 2010/05/03> + 100930.000|date: 2010/05/04> + 150687.000|date: 2010/05/05> + 156222.000|date: 2010/05/06> + 163014.000|date: 2010/05/07> + 81853.000|date: 2010/05/10> + 99207.000|date: 2010/05/11> + 90069.000|date: 2010/05/12> + 81291.000|date: 2010/05/13> + 86552.000|date: 2010/05/14> + 80542.000|date: 2010/05/17> + 86570.000|date: 2010/05/18> + 134032.000|date: 2010/05/19> + 115334.000|date: 2010/05/20> + 103727.000|date: 2010/05/21> + 68020.000|date: 2010/05/24> + 140163.000|date: 2010/05/25> + 134680.000|date: 2010/05/26> + 63232.000|date: 2010/05/27> + 87960.000|date: 2010/05/28> + 86803.000|date: 2010/06/01> + 70037.000|date: 2010/06/02> + 89176.000|date: 2010/06/03> + 89291.000|date: 2010/06/04> + 103981.000|date: 2010/06/07> + 80149.000|date: 2010/06/08> + 93347.000|date: 2010/06/09> + 82939.000|date: 2010/06/10> + 73370.000|date: 2010/06/11> + 79039.000|date: 2010/06/14> + 92836.000|date: 2010/06/15> + 57829.000|date: 2010/06/16> + 90157.000|date: 2010/06/17> + 71880.000|date: 2010/06/18> + 68456.000|date: 2010/06/21> + 60351.000|date: 2010/06/22> + 53600.000|date: 2010/06/23> + 62768.000|date: 2010/06/24> + 77825.000|date: 2010/06/25> + 62638.000|date: 2010/06/28> + 72973.000|date: 2010/06/29> + 77437.000|date: 2010/06/30> + 89178.000|date: 2010/07/01> + 57196.000|date: 2010/07/02> + 87791.000|date: 2010/07/06> + 98802.000|date: 2010/07/07> + 89563.000|date: 2010/07/08> + 61386.000|date: 2010/07/09> + 90742.000|date: 2010/07/12> + 79279.000|date: 2010/07/13> + 74871.000|date: 2010/07/14> + 77010.000|date: 2010/07/15> + 69272.000|date: 2010/07/16> + 119306.000|date: 2010/07/19> + 99224.000|date: 2010/07/20> + 64801.000|date: 2010/07/21> + 62514.000|date: 2010/07/22> + 77918.000|date: 2010/07/23> + 90020.000|date: 2010/07/26> + 61611.000|date: 2010/07/27> + 45872.000|date: 2010/07/28> + 58634.000|date: 2010/07/29> + 48335.000|date: 2010/07/30> + 49170.000|date: 2010/08/02> + 50261.000|date: 2010/08/03> + 56078.000|date: 2010/08/04> + 30521.000|date: 2010/08/05> + 41418.000|date: 2010/08/06> + 44386.000|date: 2010/08/09> + 61035.000|date: 2010/08/10> + 45654.000|date: 2010/08/11> + 50899.000|date: 2010/08/12> + 29768.000|date: 2010/08/13> + 33302.000|date: 2010/08/16> + 25482.000|date: 2010/08/17> + 63237.000|date: 2010/08/19> + 47807.000|date: 2010/08/20> open |ticker: LXK> => 17.120|date: 2009/08/21> + 17.280|date: 2009/08/24> + 17.410|date: 2009/08/25> + 17.980|date: 2009/08/26> + 18.510|date: 2009/08/27> + 18.700|date: 2009/08/28> + 18.780|date: 2009/08/31> + 18.760|date: 2009/09/01> + 18.050|date: 2009/09/02> + 18.330|date: 2009/09/03> + 18.490|date: 2009/09/04> + 19.730|date: 2009/09/09> + 20.650|date: 2009/09/10> + 20.780|date: 2009/09/11> + 20.980|date: 2009/09/14> + 21.280|date: 2009/09/15> + 21.120|date: 2009/09/16> + 21.710|date: 2009/09/17> + 22.010|date: 2009/09/18> + 21.850|date: 2009/09/21> + 21.900|date: 2009/09/22> + 22.140|date: 2009/09/23> + 22.240|date: 2009/09/24> + 21.890|date: 2009/09/25> + 21.430|date: 2009/09/28> + 21.900|date: 2009/09/29> + 21.680|date: 2009/09/30> + 21.490|date: 2009/10/01> + 20.700|date: 2009/10/02> + 20.180|date: 2009/10/05> + 21.250|date: 2009/10/06> + 21.270|date: 2009/10/07> + 21.910|date: 2009/10/08> + 22.340|date: 2009/10/09> + 22.680|date: 2009/10/12> + 22.420|date: 2009/10/13> + 23.330|date: 2009/10/14> + 22.640|date: 2009/10/15> + 22.490|date: 2009/10/16> + 22.260|date: 2009/10/19> + 25.150|date: 2009/10/20> + 26.210|date: 2009/10/21> + 28.030|date: 2009/10/22> + 27.860|date: 2009/10/23> + 27.570|date: 2009/10/26> + 27.440|date: 2009/10/27> + 26.990|date: 2009/10/28> + 25.910|date: 2009/11/05> + 26.440|date: 2009/11/06> + 25.950|date: 2009/11/09> + 25.330|date: 2009/11/10> + 25.740|date: 2009/11/11> + 26.220|date: 2009/11/12> + 25.870|date: 2009/11/13> + 26.280|date: 2009/11/16> + 26.910|date: 2009/11/17> + 26.390|date: 2009/11/18> + 26.310|date: 2009/11/19> + 25.420|date: 2009/11/20> + 25.550|date: 2009/11/23> + 26.280|date: 2009/11/24> + 25.940|date: 2009/11/25> + 25.090|date: 2009/11/27> + 25.160|date: 2009/11/30> + 25.400|date: 2009/12/01> + 25.290|date: 2009/12/02> + 25.120|date: 2009/12/03> + 25.310|date: 2009/12/04> + 25.410|date: 2009/12/07> + 24.990|date: 2009/12/08> + 24.750|date: 2009/12/09> + 25.220|date: 2009/12/10> + 25.150|date: 2009/12/11> + 25.240|date: 2009/12/14> + 25.630|date: 2009/12/15> + 25.400|date: 2009/12/16> + 24.900|date: 2009/12/17> + 24.890|date: 2009/12/18> + 25.410|date: 2009/12/21> + 25.570|date: 2009/12/22> + 25.710|date: 2009/12/23> + 26.160|date: 2009/12/24> + 26.380|date: 2009/12/28> + 26.020|date: 2009/12/29> + 25.760|date: 2009/12/30> + 26.190|date: 2009/12/31> + 26.290|date: 2010/01/04> + 26.720|date: 2010/01/05> + 26.760|date: 2010/01/06> + 26.560|date: 2010/01/07> + 26.310|date: 2010/01/08> + 26.750|date: 2010/01/11> + 26.230|date: 2010/01/12> + 25.830|date: 2010/01/13> + 26.750|date: 2010/01/14> + 27.360|date: 2010/01/15> + 27.480|date: 2010/01/19> + 27.940|date: 2010/01/20> + 27.640|date: 2010/01/21> + 26.870|date: 2010/01/22> + 25.840|date: 2010/01/25> + 26.880|date: 2010/01/26> + 26.800|date: 2010/01/27> + 27.060|date: 2010/01/28> + 27.250|date: 2010/01/29> + 25.800|date: 2010/02/01> + 30.580|date: 2010/02/02> + 30.730|date: 2010/02/03> + 31.770|date: 2010/02/04> + 31.740|date: 2010/02/05> + 32.050|date: 2010/02/08> + 32.470|date: 2010/02/09> + 33.060|date: 2010/02/10> + 33.210|date: 2010/02/11> + 33.200|date: 2010/02/12> + 33.280|date: 2010/02/16> + 33.990|date: 2010/02/17> + 34.230|date: 2010/02/18> + 33.910|date: 2010/02/19> + 34.340|date: 2010/02/22> + 33.360|date: 2010/02/23> + 33.100|date: 2010/02/24> + 32.780|date: 2010/02/25> + 33.710|date: 2010/02/26> + 33.690|date: 2010/03/01> + 34.900|date: 2010/03/02> + 34.630|date: 2010/03/03> + 34.090|date: 2010/03/04> + 34.510|date: 2010/03/05> + 34.490|date: 2010/03/08> + 34.530|date: 2010/03/09> + 35.230|date: 2010/03/10> + 35.820|date: 2010/03/11> + 36.130|date: 2010/03/12> + 35.710|date: 2010/03/15> + 35.850|date: 2010/03/16> + 35.600|date: 2010/03/17> + 36.120|date: 2010/03/18> + 35.430|date: 2010/03/19> + 34.570|date: 2010/03/22> + 35.110|date: 2010/03/23> + 36.690|date: 2010/03/24> + 36.610|date: 2010/03/25> + 35.560|date: 2010/03/26> + 35.550|date: 2010/03/29> + 35.600|date: 2010/03/30> + 36.080|date: 2010/03/31> + 36.320|date: 2010/04/01> + 36.440|date: 2010/04/05> + 36.615|date: 2010/04/06> + 36.500|date: 2010/04/07> + 35.690|date: 2010/04/08> + 35.840|date: 2010/04/09> + 37.350|date: 2010/04/12> + 38.310|date: 2010/04/13> + 39.320|date: 2010/04/14> + 39.520|date: 2010/04/15> + 39.230|date: 2010/04/16> + 38.400|date: 2010/04/19> + 38.650|date: 2010/04/20> + 38.170|date: 2010/04/21> + 38.100|date: 2010/04/22> + 38.930|date: 2010/04/23> + 39.790|date: 2010/04/26> + 41.260|date: 2010/04/27> + 40.520|date: 2010/04/28> + 39.070|date: 2010/04/29> + 38.920|date: 2010/04/30> + 37.240|date: 2010/05/03> + 37.760|date: 2010/05/04> + 36.960|date: 2010/05/05> + 38.100|date: 2010/05/06> + 35.860|date: 2010/05/07> + 37.280|date: 2010/05/10> + 37.000|date: 2010/05/11> + 37.100|date: 2010/05/12> + 37.710|date: 2010/05/13> + 37.050|date: 2010/05/14> + 36.210|date: 2010/05/17> + 36.970|date: 2010/05/18> + 36.440|date: 2010/05/19> + 35.180|date: 2010/05/20> + 34.000|date: 2010/05/21> + 35.060|date: 2010/05/24> + 34.580|date: 2010/05/25> + 36.110|date: 2010/05/26> + 37.150|date: 2010/05/27> + 38.170|date: 2010/05/28> + 37.340|date: 2010/06/01> + 37.830|date: 2010/06/02> + 38.320|date: 2010/06/03> + 37.840|date: 2010/06/04> + 36.810|date: 2010/06/07> + 35.610|date: 2010/06/08> + 35.890|date: 2010/06/09> + 36.460|date: 2010/06/10> + 36.360|date: 2010/06/11> + 37.750|date: 2010/06/14> + 37.350|date: 2010/06/15> + 37.880|date: 2010/06/16> + 37.950|date: 2010/06/17> + 38.360|date: 2010/06/18> + 39.000|date: 2010/06/21> + 38.330|date: 2010/06/22> + 37.380|date: 2010/06/23> + 36.610|date: 2010/06/24> + 35.680|date: 2010/06/25> + 35.830|date: 2010/06/28> + 35.260|date: 2010/06/29> + 34.310|date: 2010/06/30> + 33.190|date: 2010/07/01> + 32.970|date: 2010/07/02> + 32.980|date: 2010/07/06> + 32.180|date: 2010/07/07> + 34.430|date: 2010/07/08> + 34.220|date: 2010/07/09> + 34.150|date: 2010/07/12> + 34.700|date: 2010/07/13> + 32.610|date: 2010/07/14> + 32.750|date: 2010/07/15> + 33.350|date: 2010/07/16> + 32.940|date: 2010/07/19> + 32.380|date: 2010/07/20> + 33.110|date: 2010/07/21> + 32.860|date: 2010/07/22> + 33.320|date: 2010/07/23> + 34.000|date: 2010/07/26> + 38.470|date: 2010/07/27> + 37.660|date: 2010/07/28> + 37.260|date: 2010/07/29> + 36.050|date: 2010/07/30> + 37.200|date: 2010/08/02> + 38.160|date: 2010/08/03> + 37.640|date: 2010/08/04> + 38.600|date: 2010/08/05> + 38.450|date: 2010/08/06> + 38.570|date: 2010/08/09> + 38.370|date: 2010/08/10> + 37.270|date: 2010/08/11> + 36.200|date: 2010/08/12> + 36.100|date: 2010/08/13> + 35.820|date: 2010/08/16> + 36.960|date: 2010/08/17> + 37.550|date: 2010/08/19> + 37.160|date: 2010/08/20> high |ticker: LXK> => 17.360|date: 2009/08/21> + 17.450|date: 2009/08/24> + 18.040|date: 2009/08/25> + 18.810|date: 2009/08/26> + 18.660|date: 2009/08/27> + 19.150|date: 2009/08/28> + 19.020|date: 2009/08/31> + 19.090|date: 2009/09/01> + 18.500|date: 2009/09/02> + 18.450|date: 2009/09/03> + 18.870|date: 2009/09/04> + 20.580|date: 2009/09/09> + 20.960|date: 2009/09/10> + 21.060|date: 2009/09/11> + 21.260|date: 2009/09/14> + 21.440|date: 2009/09/15> + 21.930|date: 2009/09/16> + 22.190|date: 2009/09/17> + 22.160|date: 2009/09/18> + 21.920|date: 2009/09/21> + 22.310|date: 2009/09/22> + 22.530|date: 2009/09/23> + 22.300|date: 2009/09/24> + 22.160|date: 2009/09/25> + 22.050|date: 2009/09/28> + 22.140|date: 2009/09/29> + 21.870|date: 2009/09/30> + 21.500|date: 2009/10/01> + 20.740|date: 2009/10/02> + 21.210|date: 2009/10/05> + 21.460|date: 2009/10/06> + 21.860|date: 2009/10/07> + 22.430|date: 2009/10/08> + 22.660|date: 2009/10/09> + 22.810|date: 2009/10/12> + 22.840|date: 2009/10/13> + 23.330|date: 2009/10/14> + 23.155|date: 2009/10/15> + 22.730|date: 2009/10/16> + 22.800|date: 2009/10/19> + 26.500|date: 2009/10/20> + 28.810|date: 2009/10/21> + 28.050|date: 2009/10/22> + 28.190|date: 2009/10/23> + 28.120|date: 2009/10/26> + 27.850|date: 2009/10/27> + 27.080|date: 2009/10/28> + 26.620|date: 2009/11/05> + 26.850|date: 2009/11/06> + 26.040|date: 2009/11/09> + 25.900|date: 2009/11/10> + 26.300|date: 2009/11/11> + 26.430|date: 2009/11/12> + 26.230|date: 2009/11/13> + 27.090|date: 2009/11/16> + 26.910|date: 2009/11/17> + 26.500|date: 2009/11/18> + 26.370|date: 2009/11/19> + 25.530|date: 2009/11/20> + 26.400|date: 2009/11/23> + 26.360|date: 2009/11/24> + 25.960|date: 2009/11/25> + 25.580|date: 2009/11/27> + 25.310|date: 2009/11/30> + 25.610|date: 2009/12/01> + 25.540|date: 2009/12/02> + 25.550|date: 2009/12/03> + 25.740|date: 2009/12/04> + 25.520|date: 2009/12/07> + 25.110|date: 2009/12/08> + 25.360|date: 2009/12/09> + 25.330|date: 2009/12/10> + 25.240|date: 2009/12/11> + 25.830|date: 2009/12/14> + 25.680|date: 2009/12/15> + 25.840|date: 2009/12/16> + 25.230|date: 2009/12/17> + 25.380|date: 2009/12/18> + 25.890|date: 2009/12/21> + 25.740|date: 2009/12/22> + 26.120|date: 2009/12/23> + 26.340|date: 2009/12/24> + 26.440|date: 2009/12/28> + 26.070|date: 2009/12/29> + 26.180|date: 2009/12/30> + 26.480|date: 2009/12/31> + 26.690|date: 2010/01/04> + 27.240|date: 2010/01/05> + 27.230|date: 2010/01/06> + 26.570|date: 2010/01/07> + 26.550|date: 2010/01/08> + 26.750|date: 2010/01/11> + 26.230|date: 2010/01/12> + 26.820|date: 2010/01/13> + 27.360|date: 2010/01/14> + 27.640|date: 2010/01/15> + 28.220|date: 2010/01/19> + 28.060|date: 2010/01/20> + 28.000|date: 2010/01/21> + 27.040|date: 2010/01/22> + 25.840|date: 2010/01/25> + 27.480|date: 2010/01/26> + 27.230|date: 2010/01/27> + 27.340|date: 2010/01/28> + 27.590|date: 2010/01/29> + 26.960|date: 2010/02/01> + 30.850|date: 2010/02/02> + 32.530|date: 2010/02/03> + 32.320|date: 2010/02/04> + 32.740|date: 2010/02/05> + 32.940|date: 2010/02/08> + 33.500|date: 2010/02/09> + 33.500|date: 2010/02/10> + 33.550|date: 2010/02/11> + 33.300|date: 2010/02/12> + 33.890|date: 2010/02/16> + 34.420|date: 2010/02/17> + 34.750|date: 2010/02/18> + 34.330|date: 2010/02/19> + 34.370|date: 2010/02/22> + 33.550|date: 2010/02/23> + 33.480|date: 2010/02/24> + 33.510|date: 2010/02/25> + 34.170|date: 2010/02/26> + 34.720|date: 2010/03/01> + 35.470|date: 2010/03/02> + 34.650|date: 2010/03/03> + 34.330|date: 2010/03/04> + 34.760|date: 2010/03/05> + 34.790|date: 2010/03/08> + 36.040|date: 2010/03/09> + 36.110|date: 2010/03/10> + 36.400|date: 2010/03/11> + 36.130|date: 2010/03/12> + 35.930|date: 2010/03/15> + 36.010|date: 2010/03/16> + 36.220|date: 2010/03/17> + 36.135|date: 2010/03/18> + 35.430|date: 2010/03/19> + 35.050|date: 2010/03/22> + 37.350|date: 2010/03/23> + 36.730|date: 2010/03/24> + 36.610|date: 2010/03/25> + 35.810|date: 2010/03/26> + 35.900|date: 2010/03/29> + 36.260|date: 2010/03/30> + 37.020|date: 2010/03/31> + 37.400|date: 2010/04/01> + 36.810|date: 2010/04/05> + 36.970|date: 2010/04/06> + 36.840|date: 2010/04/07> + 35.960|date: 2010/04/08> + 37.480|date: 2010/04/09> + 38.990|date: 2010/04/12> + 39.460|date: 2010/04/13> + 39.700|date: 2010/04/14> + 39.880|date: 2010/04/15> + 39.740|date: 2010/04/16> + 38.650|date: 2010/04/19> + 38.710|date: 2010/04/20> + 38.570|date: 2010/04/21> + 39.020|date: 2010/04/22> + 39.830|date: 2010/04/23> + 40.650|date: 2010/04/26> + 42.140|date: 2010/04/27> + 40.980|date: 2010/04/28> + 39.720|date: 2010/04/29> + 39.100|date: 2010/04/30> + 38.620|date: 2010/05/03> + 37.760|date: 2010/05/04> + 38.930|date: 2010/05/05> + 38.810|date: 2010/05/06> + 36.010|date: 2010/05/07> + 37.460|date: 2010/05/10> + 37.970|date: 2010/05/11> + 38.040|date: 2010/05/12> + 38.230|date: 2010/05/13> + 37.050|date: 2010/05/14> + 36.710|date: 2010/05/17> + 37.420|date: 2010/05/18> + 36.470|date: 2010/05/19> + 35.780|date: 2010/05/20> + 36.080|date: 2010/05/21> + 36.240|date: 2010/05/24> + 35.970|date: 2010/05/25> + 37.040|date: 2010/05/26> + 38.410|date: 2010/05/27> + 38.300|date: 2010/05/28> + 38.170|date: 2010/06/01> + 38.370|date: 2010/06/02> + 38.980|date: 2010/06/03> + 38.350|date: 2010/06/04> + 36.810|date: 2010/06/07> + 35.910|date: 2010/06/08> + 37.320|date: 2010/06/09> + 37.000|date: 2010/06/10> + 37.840|date: 2010/06/11> + 38.190|date: 2010/06/14> + 38.410|date: 2010/06/15> + 38.160|date: 2010/06/16> + 38.380|date: 2010/06/17> + 38.730|date: 2010/06/18> + 39.330|date: 2010/06/21> + 38.830|date: 2010/06/22> + 37.460|date: 2010/06/23> + 36.920|date: 2010/06/24> + 36.160|date: 2010/06/25> + 36.390|date: 2010/06/28> + 35.260|date: 2010/06/29> + 34.430|date: 2010/06/30> + 33.230|date: 2010/07/01> + 33.240|date: 2010/07/02> + 33.220|date: 2010/07/06> + 34.300|date: 2010/07/07> + 34.790|date: 2010/07/08> + 34.460|date: 2010/07/09> + 34.690|date: 2010/07/12> + 35.160|date: 2010/07/13> + 33.390|date: 2010/07/14> + 33.490|date: 2010/07/15> + 33.480|date: 2010/07/16> + 33.110|date: 2010/07/19> + 32.900|date: 2010/07/20> + 33.210|date: 2010/07/21> + 33.810|date: 2010/07/22> + 34.040|date: 2010/07/23> + 34.910|date: 2010/07/26> + 39.260|date: 2010/07/27> + 38.080|date: 2010/07/28> + 37.420|date: 2010/07/29> + 36.900|date: 2010/07/30> + 38.570|date: 2010/08/02> + 38.350|date: 2010/08/03> + 39.080|date: 2010/08/04> + 39.380|date: 2010/08/05> + 38.820|date: 2010/08/06> + 38.990|date: 2010/08/09> + 38.660|date: 2010/08/10> + 37.530|date: 2010/08/11> + 36.390|date: 2010/08/12> + 36.470|date: 2010/08/13> + 36.540|date: 2010/08/16> + 37.640|date: 2010/08/17> + 38.020|date: 2010/08/19> + 37.510|date: 2010/08/20> low |ticker: LXK> => 17.000|date: 2009/08/21> + 17.120|date: 2009/08/24> + 17.335|date: 2009/08/25> + 17.860|date: 2009/08/26> + 17.750|date: 2009/08/27> + 18.480|date: 2009/08/28> + 18.690|date: 2009/08/31> + 18.150|date: 2009/09/01> + 17.810|date: 2009/09/02> + 18.255|date: 2009/09/03> + 18.410|date: 2009/09/04> + 19.500|date: 2009/09/09> + 20.320|date: 2009/09/10> + 20.630|date: 2009/09/11> + 20.800|date: 2009/09/14> + 20.990|date: 2009/09/15> + 21.120|date: 2009/09/16> + 21.550|date: 2009/09/17> + 21.800|date: 2009/09/18> + 21.390|date: 2009/09/21> + 21.580|date: 2009/09/22> + 21.815|date: 2009/09/23> + 21.145|date: 2009/09/24> + 21.310|date: 2009/09/25> + 21.262|date: 2009/09/28> + 21.310|date: 2009/09/29> + 21.320|date: 2009/09/30> + 20.575|date: 2009/10/01> + 19.760|date: 2009/10/02> + 20.050|date: 2009/10/05> + 21.140|date: 2009/10/06> + 21.230|date: 2009/10/07> + 21.910|date: 2009/10/08> + 22.270|date: 2009/10/09> + 22.350|date: 2009/10/12> + 22.410|date: 2009/10/13> + 22.510|date: 2009/10/14> + 22.420|date: 2009/10/15> + 22.060|date: 2009/10/16> + 21.880|date: 2009/10/19> + 24.760|date: 2009/10/20> + 26.050|date: 2009/10/21> + 26.810|date: 2009/10/22> + 27.390|date: 2009/10/23> + 27.200|date: 2009/10/26> + 26.780|date: 2009/10/27> + 25.475|date: 2009/10/28> + 25.490|date: 2009/11/05> + 26.240|date: 2009/11/06> + 24.800|date: 2009/11/09> + 25.320|date: 2009/11/10> + 25.700|date: 2009/11/11> + 25.820|date: 2009/11/12> + 25.650|date: 2009/11/13> + 26.280|date: 2009/11/16> + 26.120|date: 2009/11/17> + 26.140|date: 2009/11/18> + 25.355|date: 2009/11/19> + 25.100|date: 2009/11/20> + 25.550|date: 2009/11/23> + 25.520|date: 2009/11/24> + 25.540|date: 2009/11/25> + 24.500|date: 2009/11/27> + 24.950|date: 2009/11/30> + 25.005|date: 2009/12/01> + 24.890|date: 2009/12/02> + 24.860|date: 2009/12/03> + 25.210|date: 2009/12/04> + 25.030|date: 2009/12/07> + 24.700|date: 2009/12/08> + 24.460|date: 2009/12/09> + 24.870|date: 2009/12/10> + 24.960|date: 2009/12/11> + 25.110|date: 2009/12/14> + 25.250|date: 2009/12/15> + 24.940|date: 2009/12/16> + 24.750|date: 2009/12/17> + 24.690|date: 2009/12/18> + 25.410|date: 2009/12/21> + 25.295|date: 2009/12/22> + 25.490|date: 2009/12/23> + 26.090|date: 2009/12/24> + 25.820|date: 2009/12/28> + 25.770|date: 2009/12/29> + 25.760|date: 2009/12/30> + 25.970|date: 2009/12/31> + 26.120|date: 2010/01/04> + 26.470|date: 2010/01/05> + 26.530|date: 2010/01/06> + 26.310|date: 2010/01/07> + 26.240|date: 2010/01/08> + 26.080|date: 2010/01/11> + 25.740|date: 2010/01/12> + 25.830|date: 2010/01/13> + 26.570|date: 2010/01/14> + 26.790|date: 2010/01/15> + 27.420|date: 2010/01/19> + 26.950|date: 2010/01/20> + 26.940|date: 2010/01/21> + 25.590|date: 2010/01/22> + 25.100|date: 2010/01/25> + 26.490|date: 2010/01/26> + 26.470|date: 2010/01/27> + 26.680|date: 2010/01/28> + 25.670|date: 2010/01/29> + 25.720|date: 2010/02/01> + 29.040|date: 2010/02/02> + 30.470|date: 2010/02/03> + 31.130|date: 2010/02/04> + 31.390|date: 2010/02/05> + 31.550|date: 2010/02/08> + 32.150|date: 2010/02/09> + 32.950|date: 2010/02/10> + 32.770|date: 2010/02/11> + 32.860|date: 2010/02/12> + 33.200|date: 2010/02/16> + 33.750|date: 2010/02/17> + 33.310|date: 2010/02/18> + 33.800|date: 2010/02/19> + 33.410|date: 2010/02/22> + 32.500|date: 2010/02/23> + 32.880|date: 2010/02/24> + 32.440|date: 2010/02/25> + 33.270|date: 2010/02/26> + 33.680|date: 2010/03/01> + 34.370|date: 2010/03/02> + 33.890|date: 2010/03/03> + 33.770|date: 2010/03/04> + 34.100|date: 2010/03/05> + 34.160|date: 2010/03/08> + 34.481|date: 2010/03/09> + 35.100|date: 2010/03/10> + 35.580|date: 2010/03/11> + 35.350|date: 2010/03/12> + 35.130|date: 2010/03/15> + 35.300|date: 2010/03/16> + 35.600|date: 2010/03/17> + 35.380|date: 2010/03/18> + 34.420|date: 2010/03/19> + 34.310|date: 2010/03/22> + 34.690|date: 2010/03/23> + 36.220|date: 2010/03/24> + 35.350|date: 2010/03/25> + 34.570|date: 2010/03/26> + 35.290|date: 2010/03/29> + 35.310|date: 2010/03/30> + 35.990|date: 2010/03/31> + 36.090|date: 2010/04/01> + 36.360|date: 2010/04/05> + 36.260|date: 2010/04/06> + 35.520|date: 2010/04/07> + 35.090|date: 2010/04/08> + 35.780|date: 2010/04/09> + 37.350|date: 2010/04/12> + 38.260|date: 2010/04/13> + 39.150|date: 2010/04/14> + 38.960|date: 2010/04/15> + 38.180|date: 2010/04/16> + 37.720|date: 2010/04/19> + 37.510|date: 2010/04/20> + 38.010|date: 2010/04/21> + 37.820|date: 2010/04/22> + 38.880|date: 2010/04/23> + 39.575|date: 2010/04/26> + 38.810|date: 2010/04/27> + 37.610|date: 2010/04/28> + 38.550|date: 2010/04/29> + 36.785|date: 2010/04/30> + 37.240|date: 2010/05/03> + 37.160|date: 2010/05/04> + 36.860|date: 2010/05/05> + 33.680|date: 2010/05/06> + 33.950|date: 2010/05/07> + 36.660|date: 2010/05/10> + 36.580|date: 2010/05/11> + 36.910|date: 2010/05/12> + 37.170|date: 2010/05/13> + 35.510|date: 2010/05/14> + 35.440|date: 2010/05/17> + 36.450|date: 2010/05/18> + 35.389|date: 2010/05/19> + 34.240|date: 2010/05/20> + 33.830|date: 2010/05/21> + 35.020|date: 2010/05/24> + 34.240|date: 2010/05/25> + 36.100|date: 2010/05/26> + 37.150|date: 2010/05/27> + 36.820|date: 2010/05/28> + 36.900|date: 2010/06/01> + 37.240|date: 2010/06/02> + 38.090|date: 2010/06/03> + 36.400|date: 2010/06/04> + 35.500|date: 2010/06/07> + 34.480|date: 2010/06/08> + 35.630|date: 2010/06/09> + 36.270|date: 2010/06/10> + 36.100|date: 2010/06/11> + 37.140|date: 2010/06/14> + 37.320|date: 2010/06/15> + 37.480|date: 2010/06/16> + 37.600|date: 2010/06/17> + 38.150|date: 2010/06/18> + 37.950|date: 2010/06/21> + 37.530|date: 2010/06/22> + 36.360|date: 2010/06/23> + 35.130|date: 2010/06/24> + 35.040|date: 2010/06/25> + 35.370|date: 2010/06/28> + 34.025|date: 2010/06/29> + 32.750|date: 2010/06/30> + 31.695|date: 2010/07/01> + 32.200|date: 2010/07/02> + 31.920|date: 2010/07/06> + 32.050|date: 2010/07/07> + 33.900|date: 2010/07/08> + 33.520|date: 2010/07/09> + 33.750|date: 2010/07/12> + 34.090|date: 2010/07/13> + 31.690|date: 2010/07/14> + 32.750|date: 2010/07/15> + 32.620|date: 2010/07/16> + 32.250|date: 2010/07/19> + 31.740|date: 2010/07/20> + 32.310|date: 2010/07/21> + 32.750|date: 2010/07/22> + 33.020|date: 2010/07/23> + 33.690|date: 2010/07/26> + 37.240|date: 2010/07/27> + 36.860|date: 2010/07/28> + 35.940|date: 2010/07/29> + 36.050|date: 2010/07/30> + 36.990|date: 2010/08/02> + 37.070|date: 2010/08/03> + 37.640|date: 2010/08/04> + 38.380|date: 2010/08/05> + 37.710|date: 2010/08/06> + 38.330|date: 2010/08/09> + 37.900|date: 2010/08/10> + 36.560|date: 2010/08/11> + 35.770|date: 2010/08/12> + 35.860|date: 2010/08/13> + 35.500|date: 2010/08/16> + 36.830|date: 2010/08/17> + 37.010|date: 2010/08/19> + 36.770|date: 2010/08/20> close |ticker: LXK> => 17.320|date: 2009/08/21> + 17.280|date: 2009/08/24> + 18.010|date: 2009/08/25> + 18.610|date: 2009/08/26> + 18.520|date: 2009/08/27> + 18.870|date: 2009/08/28> + 18.840|date: 2009/08/31> + 18.180|date: 2009/09/01> + 18.320|date: 2009/09/02> + 18.420|date: 2009/09/03> + 18.800|date: 2009/09/04> + 20.560|date: 2009/09/09> + 20.880|date: 2009/09/10> + 21.020|date: 2009/09/11> + 21.230|date: 2009/09/14> + 21.180|date: 2009/09/15> + 21.690|date: 2009/09/16> + 21.800|date: 2009/09/17> + 21.940|date: 2009/09/18> + 21.620|date: 2009/09/21> + 22.260|date: 2009/09/22> + 22.210|date: 2009/09/23> + 22.020|date: 2009/09/24> + 21.360|date: 2009/09/25> + 21.960|date: 2009/09/28> + 21.650|date: 2009/09/29> + 21.540|date: 2009/09/30> + 20.850|date: 2009/10/01> + 20.090|date: 2009/10/02> + 21.030|date: 2009/10/05> + 21.420|date: 2009/10/06> + 21.830|date: 2009/10/07> + 22.340|date: 2009/10/08> + 22.600|date: 2009/10/09> + 22.570|date: 2009/10/12> + 22.840|date: 2009/10/13> + 22.640|date: 2009/10/14> + 22.590|date: 2009/10/15> + 22.150|date: 2009/10/16> + 22.570|date: 2009/10/19> + 26.160|date: 2009/10/20> + 27.870|date: 2009/10/21> + 27.620|date: 2009/10/22> + 27.500|date: 2009/10/23> + 27.390|date: 2009/10/26> + 26.820|date: 2009/10/27> + 25.760|date: 2009/10/28> + 26.570|date: 2009/11/05> + 26.680|date: 2009/11/06> + 25.480|date: 2009/11/09> + 25.700|date: 2009/11/10> + 26.110|date: 2009/11/11> + 25.870|date: 2009/11/12> + 26.120|date: 2009/11/13> + 27.080|date: 2009/11/16> + 26.320|date: 2009/11/17> + 26.490|date: 2009/11/18> + 25.500|date: 2009/11/19> + 25.280|date: 2009/11/20> + 26.360|date: 2009/11/23> + 25.760|date: 2009/11/24> + 25.830|date: 2009/11/25> + 25.190|date: 2009/11/27> + 25.170|date: 2009/11/30> + 25.360|date: 2009/12/01> + 25.140|date: 2009/12/02> + 24.900|date: 2009/12/03> + 25.450|date: 2009/12/04> + 25.150|date: 2009/12/07> + 24.750|date: 2009/12/08> + 25.230|date: 2009/12/09> + 24.970|date: 2009/12/10> + 24.990|date: 2009/12/11> + 25.770|date: 2009/12/14> + 25.360|date: 2009/12/15> + 25.040|date: 2009/12/16> + 24.880|date: 2009/12/17> + 25.350|date: 2009/12/18> + 25.590|date: 2009/12/21> + 25.570|date: 2009/12/22> + 26.060|date: 2009/12/23> + 26.300|date: 2009/12/24> + 26.070|date: 2009/12/28> + 25.900|date: 2009/12/29> + 26.130|date: 2009/12/30> + 25.980|date: 2009/12/31> + 26.510|date: 2010/01/04> + 26.890|date: 2010/01/05> + 26.670|date: 2010/01/06> + 26.510|date: 2010/01/07> + 26.510|date: 2010/01/08> + 26.350|date: 2010/01/11> + 25.830|date: 2010/01/12> + 26.770|date: 2010/01/13> + 27.300|date: 2010/01/14> + 27.600|date: 2010/01/15> + 28.170|date: 2010/01/19> + 27.700|date: 2010/01/20> + 27.000|date: 2010/01/21> + 25.660|date: 2010/01/22> + 25.500|date: 2010/01/25> + 27.400|date: 2010/01/26> + 27.130|date: 2010/01/27> + 27.110|date: 2010/01/28> + 25.790|date: 2010/01/29> + 26.800|date: 2010/02/01> + 30.010|date: 2010/02/02> + 32.260|date: 2010/02/03> + 31.610|date: 2010/02/04> + 32.260|date: 2010/02/05> + 32.090|date: 2010/02/08> + 33.160|date: 2010/02/09> + 33.280|date: 2010/02/10> + 33.390|date: 2010/02/11> + 33.140|date: 2010/02/12> + 33.890|date: 2010/02/16> + 33.990|date: 2010/02/17> + 33.910|date: 2010/02/18> + 34.170|date: 2010/02/19> + 33.490|date: 2010/02/22> + 33.030|date: 2010/02/23> + 33.160|date: 2010/02/24> + 33.430|date: 2010/02/25> + 33.710|date: 2010/02/26> + 34.700|date: 2010/03/01> + 34.530|date: 2010/03/02> + 34.080|date: 2010/03/03> + 34.260|date: 2010/03/04> + 34.470|date: 2010/03/05> + 34.570|date: 2010/03/08> + 35.230|date: 2010/03/09> + 36.020|date: 2010/03/10> + 35.850|date: 2010/03/11> + 35.600|date: 2010/03/12> + 35.850|date: 2010/03/15> + 35.610|date: 2010/03/16> + 35.980|date: 2010/03/17> + 35.450|date: 2010/03/18> + 34.710|date: 2010/03/19> + 34.890|date: 2010/03/22> + 36.820|date: 2010/03/23> + 36.330|date: 2010/03/24> + 35.430|date: 2010/03/25> + 35.580|date: 2010/03/26> + 35.500|date: 2010/03/29> + 36.150|date: 2010/03/30> + 36.080|date: 2010/03/31> + 36.290|date: 2010/04/01> + 36.810|date: 2010/04/05> + 36.690|date: 2010/04/06> + 35.800|date: 2010/04/07> + 35.720|date: 2010/04/08> + 37.320|date: 2010/04/09> + 38.480|date: 2010/04/12> + 38.950|date: 2010/04/13> + 39.490|date: 2010/04/14> + 39.440|date: 2010/04/15> + 38.650|date: 2010/04/16> + 38.610|date: 2010/04/19> + 37.910|date: 2010/04/20> + 38.450|date: 2010/04/21> + 38.930|date: 2010/04/22> + 39.630|date: 2010/04/23> + 39.950|date: 2010/04/26> + 40.080|date: 2010/04/27> + 39.020|date: 2010/04/28> + 38.800|date: 2010/04/29> + 37.050|date: 2010/04/30> + 38.200|date: 2010/05/03> + 37.550|date: 2010/05/04> + 38.500|date: 2010/05/05> + 36.170|date: 2010/05/06> + 35.090|date: 2010/05/07> + 37.210|date: 2010/05/10> + 36.760|date: 2010/05/11> + 37.860|date: 2010/05/12> + 37.280|date: 2010/05/13> + 36.150|date: 2010/05/14> + 36.640|date: 2010/05/17> + 36.570|date: 2010/05/18> + 36.010|date: 2010/05/19> + 34.850|date: 2010/05/20> + 35.470|date: 2010/05/21> + 35.710|date: 2010/05/24> + 35.870|date: 2010/05/25> + 36.460|date: 2010/05/26> + 38.190|date: 2010/05/27> + 37.550|date: 2010/05/28> + 37.540|date: 2010/06/01> + 38.330|date: 2010/06/02> + 38.890|date: 2010/06/03> + 36.700|date: 2010/06/04> + 35.620|date: 2010/06/07> + 35.590|date: 2010/06/08> + 35.830|date: 2010/06/09> + 36.800|date: 2010/06/10> + 37.500|date: 2010/06/11> + 37.180|date: 2010/06/14> + 38.230|date: 2010/06/15> + 37.850|date: 2010/06/16> + 38.300|date: 2010/06/17> + 38.260|date: 2010/06/18> + 38.220|date: 2010/06/21> + 37.550|date: 2010/06/22> + 36.770|date: 2010/06/23> + 35.590|date: 2010/06/24> + 35.830|date: 2010/06/25> + 35.940|date: 2010/06/28> + 34.500|date: 2010/06/29> + 33.030|date: 2010/06/30> + 32.760|date: 2010/07/01> + 32.450|date: 2010/07/02> + 32.220|date: 2010/07/06> + 34.200|date: 2010/07/07> + 34.250|date: 2010/07/08> + 34.330|date: 2010/07/09> + 34.310|date: 2010/07/12> + 34.990|date: 2010/07/13> + 33.010|date: 2010/07/14> + 33.430|date: 2010/07/15> + 32.740|date: 2010/07/16> + 33.000|date: 2010/07/19> + 32.870|date: 2010/07/20> + 32.430|date: 2010/07/21> + 33.440|date: 2010/07/22> + 33.990|date: 2010/07/23> + 34.810|date: 2010/07/26> + 37.760|date: 2010/07/27> + 37.000|date: 2010/07/28> + 36.480|date: 2010/07/29> + 36.750|date: 2010/07/30> + 38.230|date: 2010/08/02> + 37.470|date: 2010/08/03> + 38.920|date: 2010/08/04> + 38.980|date: 2010/08/05> + 38.360|date: 2010/08/06> + 38.760|date: 2010/08/09> + 38.310|date: 2010/08/10> + 36.930|date: 2010/08/11> + 36.160|date: 2010/08/12> + 35.930|date: 2010/08/13> + 36.470|date: 2010/08/16> + 36.930|date: 2010/08/17> + 37.430|date: 2010/08/19> + 37.260|date: 2010/08/20> volume |ticker: LXK> => 17203.000|date: 2009/08/21> + 21435.000|date: 2009/08/24> + 39186.000|date: 2009/08/25> + 43924.000|date: 2009/08/26> + 34490.000|date: 2009/08/27> + 27897.000|date: 2009/08/28> + 22281.000|date: 2009/08/31> + 29150.000|date: 2009/09/01> + 29600.000|date: 2009/09/02> + 16466.000|date: 2009/09/03> + 16480.000|date: 2009/09/04> + 43268.000|date: 2009/09/09> + 25270.000|date: 2009/09/10> + 21692.000|date: 2009/09/11> + 20996.000|date: 2009/09/14> + 23709.000|date: 2009/09/15> + 23656.000|date: 2009/09/16> + 16151.000|date: 2009/09/17> + 10228.000|date: 2009/09/18> + 18062.000|date: 2009/09/21> + 18534.000|date: 2009/09/22> + 27689.000|date: 2009/09/23> + 28219.000|date: 2009/09/24> + 26940.000|date: 2009/09/25> + 23904.000|date: 2009/09/28> + 35890.000|date: 2009/09/29> + 26151.000|date: 2009/09/30> + 35809.000|date: 2009/10/01> + 46642.000|date: 2009/10/02> + 28076.000|date: 2009/10/05> + 18712.000|date: 2009/10/06> + 17732.000|date: 2009/10/07> + 20723.000|date: 2009/10/08> + 10650.000|date: 2009/10/09> + 9959.000|date: 2009/10/12> + 13458.000|date: 2009/10/13> + 30009.000|date: 2009/10/14> + 23378.000|date: 2009/10/15> + 29543.000|date: 2009/10/16> + 34790.000|date: 2009/10/19> + 132206.000|date: 2009/10/20> + 98265.000|date: 2009/10/21> + 58087.000|date: 2009/10/22> + 26219.000|date: 2009/10/23> + 19349.000|date: 2009/10/26> + 23199.000|date: 2009/10/27> + 36230.000|date: 2009/10/28> + 24318.000|date: 2009/11/05> + 12697.000|date: 2009/11/06> + 40112.000|date: 2009/11/09> + 17283.000|date: 2009/11/10> + 22882.000|date: 2009/11/11> + 17272.000|date: 2009/11/12> + 15352.000|date: 2009/11/13> + 16800.000|date: 2009/11/16> + 22576.000|date: 2009/11/17> + 10241.000|date: 2009/11/18> + 14815.000|date: 2009/11/19> + 12591.000|date: 2009/11/20> + 21235.000|date: 2009/11/23> + 15823.000|date: 2009/11/24> + 15458.000|date: 2009/11/25> + 3547.000|date: 2009/11/27> + 10020.000|date: 2009/11/30> + 11827.000|date: 2009/12/01> + 11774.000|date: 2009/12/02> + 7663.000|date: 2009/12/03> + 12252.000|date: 2009/12/04> + 8312.000|date: 2009/12/07> + 9866.000|date: 2009/12/08> + 17184.000|date: 2009/12/09> + 11587.000|date: 2009/12/10> + 8904.000|date: 2009/12/11> + 16578.000|date: 2009/12/14> + 9625.000|date: 2009/12/15> + 15421.000|date: 2009/12/16> + 9335.000|date: 2009/12/17> + 21001.000|date: 2009/12/18> + 9260.000|date: 2009/12/21> + 6329.000|date: 2009/12/22> + 11976.000|date: 2009/12/23> + 1768.000|date: 2009/12/24> + 6665.000|date: 2009/12/28> + 4609.000|date: 2009/12/29> + 5259.000|date: 2009/12/30> + 6182.000|date: 2009/12/31> + 11702.000|date: 2010/01/04> + 17777.000|date: 2010/01/05> + 13191.000|date: 2010/01/06> + 6450.000|date: 2010/01/07> + 6300.000|date: 2010/01/08> + 6453.000|date: 2010/01/11> + 7648.000|date: 2010/01/12> + 10949.000|date: 2010/01/13> + 10233.000|date: 2010/01/14> + 17915.000|date: 2010/01/15> + 18028.000|date: 2010/01/19> + 18632.000|date: 2010/01/20> + 19662.000|date: 2010/01/21> + 22463.000|date: 2010/01/22> + 14168.000|date: 2010/01/25> + 36598.000|date: 2010/01/26> + 27353.000|date: 2010/01/27> + 31621.000|date: 2010/01/28> + 36180.000|date: 2010/01/29> + 29282.000|date: 2010/02/01> + 134084.000|date: 2010/02/02> + 108240.000|date: 2010/02/03> + 42744.000|date: 2010/02/04> + 37926.000|date: 2010/02/05> + 27022.000|date: 2010/02/08> + 39869.000|date: 2010/02/09> + 17087.000|date: 2010/02/10> + 20550.000|date: 2010/02/11> + 18130.000|date: 2010/02/12> + 14482.000|date: 2010/02/16> + 20489.000|date: 2010/02/17> + 30213.000|date: 2010/02/18> + 19694.000|date: 2010/02/19> + 26441.000|date: 2010/02/22> + 22556.000|date: 2010/02/23> + 22180.000|date: 2010/02/24> + 25937.000|date: 2010/02/25> + 23965.000|date: 2010/02/26> + 18590.000|date: 2010/03/01> + 26925.000|date: 2010/03/02> + 18835.000|date: 2010/03/03> + 15055.000|date: 2010/03/04> + 21015.000|date: 2010/03/05> + 23613.000|date: 2010/03/08> + 33120.000|date: 2010/03/09> + 21435.000|date: 2010/03/10> + 18349.000|date: 2010/03/11> + 10599.000|date: 2010/03/12> + 10721.000|date: 2010/03/15> + 11493.000|date: 2010/03/16> + 12231.000|date: 2010/03/17> + 13635.000|date: 2010/03/18> + 21450.000|date: 2010/03/19> + 16344.000|date: 2010/03/22> + 53255.000|date: 2010/03/23> + 14097.000|date: 2010/03/24> + 14790.000|date: 2010/03/25> + 18005.000|date: 2010/03/26> + 14553.000|date: 2010/03/29> + 13625.000|date: 2010/03/30> + 16000.000|date: 2010/03/31> + 17500.000|date: 2010/04/01> + 12967.000|date: 2010/04/05> + 10084.000|date: 2010/04/06> + 17159.000|date: 2010/04/07> + 11482.000|date: 2010/04/08> + 25827.000|date: 2010/04/09> + 34701.000|date: 2010/04/12> + 29016.000|date: 2010/04/13> + 20217.000|date: 2010/04/14> + 21218.000|date: 2010/04/15> + 16121.000|date: 2010/04/16> + 13442.000|date: 2010/04/19> + 26524.000|date: 2010/04/20> + 14937.000|date: 2010/04/21> + 16851.000|date: 2010/04/22> + 15702.000|date: 2010/04/23> + 20457.000|date: 2010/04/26> + 70129.000|date: 2010/04/27> + 39906.000|date: 2010/04/28> + 23610.000|date: 2010/04/29> + 24347.000|date: 2010/04/30> + 14836.000|date: 2010/05/03> + 24196.000|date: 2010/05/04> + 23369.000|date: 2010/05/05> + 30600.000|date: 2010/05/06> + 36224.000|date: 2010/05/07> + 13606.000|date: 2010/05/10> + 25091.000|date: 2010/05/11> + 17018.000|date: 2010/05/12> + 12683.000|date: 2010/05/13> + 19224.000|date: 2010/05/14> + 17460.000|date: 2010/05/17> + 17919.000|date: 2010/05/18> + 22627.000|date: 2010/05/19> + 25408.000|date: 2010/05/20> + 18974.000|date: 2010/05/21> + 14375.000|date: 2010/05/24> + 25504.000|date: 2010/05/25> + 27060.000|date: 2010/05/26> + 27118.000|date: 2010/05/27> + 26966.000|date: 2010/05/28> + 36396.000|date: 2010/06/01> + 15172.000|date: 2010/06/02> + 19741.000|date: 2010/06/03> + 24532.000|date: 2010/06/04> + 25861.000|date: 2010/06/07> + 32101.000|date: 2010/06/08> + 19885.000|date: 2010/06/09> + 16925.000|date: 2010/06/10> + 24253.000|date: 2010/06/11> + 19044.000|date: 2010/06/14> + 16419.000|date: 2010/06/15> + 16779.000|date: 2010/06/16> + 16977.000|date: 2010/06/17> + 16017.000|date: 2010/06/18> + 17647.000|date: 2010/06/21> + 19336.000|date: 2010/06/22> + 19589.000|date: 2010/06/23> + 29535.000|date: 2010/06/24> + 18536.000|date: 2010/06/25> + 10456.000|date: 2010/06/28> + 26938.000|date: 2010/06/29> + 33133.000|date: 2010/06/30> + 26888.000|date: 2010/07/01> + 13688.000|date: 2010/07/02> + 14039.000|date: 2010/07/06> + 26528.000|date: 2010/07/07> + 20575.000|date: 2010/07/08> + 15555.000|date: 2010/07/09> + 12848.000|date: 2010/07/12> + 14813.000|date: 2010/07/13> + 81351.000|date: 2010/07/14> + 17557.000|date: 2010/07/15> + 14584.000|date: 2010/07/16> + 20672.000|date: 2010/07/19> + 29905.000|date: 2010/07/20> + 15084.000|date: 2010/07/21> + 20605.000|date: 2010/07/22> + 14928.000|date: 2010/07/23> + 19595.000|date: 2010/07/26> + 85877.000|date: 2010/07/27> + 26595.000|date: 2010/07/28> + 22881.000|date: 2010/07/29> + 19011.000|date: 2010/07/30> + 18831.000|date: 2010/08/02> + 15290.000|date: 2010/08/03> + 25015.000|date: 2010/08/04> + 17266.000|date: 2010/08/05> + 13970.000|date: 2010/08/06> + 12224.000|date: 2010/08/09> + 15399.000|date: 2010/08/10> + 16210.000|date: 2010/08/11> + 13743.000|date: 2010/08/12> + 9539.000|date: 2010/08/13> + 11915.000|date: 2010/08/16> + 12560.000|date: 2010/08/17> + 13684.000|date: 2010/08/19> + 13635.000|date: 2010/08/20> open |ticker: M> => 15.080|date: 2009/08/21> + 15.410|date: 2009/08/24> + 15.470|date: 2009/08/25> + 15.810|date: 2009/08/26> + 15.680|date: 2009/08/27> + 15.840|date: 2009/08/28> + 15.740|date: 2009/08/31> + 15.350|date: 2009/09/01> + 15.000|date: 2009/09/02> + 14.970|date: 2009/09/03> + 14.950|date: 2009/09/04> + 15.500|date: 2009/09/09> + 16.110|date: 2009/09/10> + 16.280|date: 2009/09/11> + 15.920|date: 2009/09/14> + 16.990|date: 2009/09/15> + 17.690|date: 2009/09/16> + 17.430|date: 2009/09/17> + 17.740|date: 2009/09/18> + 17.830|date: 2009/09/21> + 18.810|date: 2009/09/22> + 18.900|date: 2009/09/23> + 18.590|date: 2009/09/24> + 17.820|date: 2009/09/25> + 17.930|date: 2009/09/28> + 18.020|date: 2009/09/29> + 18.270|date: 2009/09/30> + 18.190|date: 2009/10/01> + 16.890|date: 2009/10/02> + 17.590|date: 2009/10/05> + 18.480|date: 2009/10/06> + 18.630|date: 2009/10/07> + 18.710|date: 2009/10/08> + 19.540|date: 2009/10/09> + 19.320|date: 2009/10/12> + 19.530|date: 2009/10/13> + 20.180|date: 2009/10/14> + 20.630|date: 2009/10/15> + 19.920|date: 2009/10/16> + 19.920|date: 2009/10/19> + 20.480|date: 2009/10/20> + 19.700|date: 2009/10/21> + 18.990|date: 2009/10/22> + 19.650|date: 2009/10/23> + 18.920|date: 2009/10/26> + 18.530|date: 2009/10/27> + 18.120|date: 2009/10/28> + 17.490|date: 2009/11/05> + 18.470|date: 2009/11/06> + 19.660|date: 2009/11/09> + 19.740|date: 2009/11/10> + 18.410|date: 2009/11/11> + 18.040|date: 2009/11/12> + 17.600|date: 2009/11/13> + 18.240|date: 2009/11/16> + 17.950|date: 2009/11/17> + 17.810|date: 2009/11/18> + 17.540|date: 2009/11/19> + 17.200|date: 2009/11/20> + 17.390|date: 2009/11/23> + 16.790|date: 2009/11/24> + 17.240|date: 2009/11/25> + 17.050|date: 2009/11/27> + 17.100|date: 2009/11/30> + 16.430|date: 2009/12/01> + 16.080|date: 2009/12/02> + 15.880|date: 2009/12/03> + 16.060|date: 2009/12/04> + 16.080|date: 2009/12/07> + 16.330|date: 2009/12/08> + 16.550|date: 2009/12/09> + 16.360|date: 2009/12/10> + 16.400|date: 2009/12/11> + 17.240|date: 2009/12/14> + 17.220|date: 2009/12/15> + 16.990|date: 2009/12/16> + 17.010|date: 2009/12/17> + 17.050|date: 2009/12/18> + 16.950|date: 2009/12/21> + 17.700|date: 2009/12/22> + 17.410|date: 2009/12/23> + 17.730|date: 2009/12/24> + 17.630|date: 2009/12/28> + 17.830|date: 2009/12/29> + 17.500|date: 2009/12/30> + 17.210|date: 2009/12/31> + 16.900|date: 2010/01/04> + 17.020|date: 2010/01/05> + 16.950|date: 2010/01/06> + 17.540|date: 2010/01/07> + 17.140|date: 2010/01/08> + 17.110|date: 2010/01/11> + 16.410|date: 2010/01/12> + 16.450|date: 2010/01/13> + 16.340|date: 2010/01/14> + 16.510|date: 2010/01/15> + 16.520|date: 2010/01/19> + 16.580|date: 2010/01/20> + 16.480|date: 2010/01/21> + 15.800|date: 2010/01/22> + 15.770|date: 2010/01/25> + 15.540|date: 2010/01/26> + 15.740|date: 2010/01/27> + 15.800|date: 2010/01/28> + 16.130|date: 2010/01/29> + 15.610|date: 2010/02/01> + 15.890|date: 2010/02/02> + 16.010|date: 2010/02/03> + 16.830|date: 2010/02/04> + 16.670|date: 2010/02/05> + 16.470|date: 2010/02/08> + 16.470|date: 2010/02/09> + 16.720|date: 2010/02/10> + 16.680|date: 2010/02/11> + 16.910|date: 2010/02/12> + 17.290|date: 2010/02/16> + 17.840|date: 2010/02/17> + 17.850|date: 2010/02/18> + 18.080|date: 2010/02/19> + 18.610|date: 2010/02/22> + 18.390|date: 2010/02/23> + 18.570|date: 2010/02/24> + 19.170|date: 2010/02/25> + 19.280|date: 2010/02/26> + 19.210|date: 2010/03/01> + 19.960|date: 2010/03/02> + 19.950|date: 2010/03/03> + 20.080|date: 2010/03/04> + 20.030|date: 2010/03/05> + 20.840|date: 2010/03/08> + 20.980|date: 2010/03/09> + 20.660|date: 2010/03/10> + 20.890|date: 2010/03/11> + 21.320|date: 2010/03/12> + 21.590|date: 2010/03/15> + 21.600|date: 2010/03/16> + 21.790|date: 2010/03/17> + 21.520|date: 2010/03/18> + 21.460|date: 2010/03/19> + 20.680|date: 2010/03/22> + 22.110|date: 2010/03/23> + 21.740|date: 2010/03/24> + 21.720|date: 2010/03/25> + 21.600|date: 2010/03/26> + 21.870|date: 2010/03/29> + 21.620|date: 2010/03/30> + 21.930|date: 2010/03/31> + 21.990|date: 2010/04/01> + 22.400|date: 2010/04/05> + 22.750|date: 2010/04/06> + 22.640|date: 2010/04/07> + 22.200|date: 2010/04/08> + 22.610|date: 2010/04/09> + 23.500|date: 2010/04/12> + 22.960|date: 2010/04/13> + 23.390|date: 2010/04/14> + 23.870|date: 2010/04/15> + 23.580|date: 2010/04/16> + 22.900|date: 2010/04/19> + 23.020|date: 2010/04/20> + 23.080|date: 2010/04/21> + 23.260|date: 2010/04/22> + 24.590|date: 2010/04/23> + 24.920|date: 2010/04/26> + 24.560|date: 2010/04/27> + 24.070|date: 2010/04/28> + 24.140|date: 2010/04/29> + 24.730|date: 2010/04/30> + 23.380|date: 2010/05/03> + 23.420|date: 2010/05/04> + 22.400|date: 2010/05/05> + 22.970|date: 2010/05/06> + 22.330|date: 2010/05/07> + 22.930|date: 2010/05/10> + 23.480|date: 2010/05/11> + 24.430|date: 2010/05/12> + 24.570|date: 2010/05/13> + 23.110|date: 2010/05/14> + 22.700|date: 2010/05/17> + 22.600|date: 2010/05/18> + 21.670|date: 2010/05/19> + 20.780|date: 2010/05/20> + 20.070|date: 2010/05/21> + 21.030|date: 2010/05/24> + 20.340|date: 2010/05/25> + 21.820|date: 2010/05/26> + 21.620|date: 2010/05/27> + 22.040|date: 2010/05/28> + 22.330|date: 2010/06/01> + 22.070|date: 2010/06/02> + 22.640|date: 2010/06/03> + 21.900|date: 2010/06/04> + 21.130|date: 2010/06/07> + 20.670|date: 2010/06/08> + 20.740|date: 2010/06/09> + 21.000|date: 2010/06/10> + 20.990|date: 2010/06/11> + 21.500|date: 2010/06/14> + 21.990|date: 2010/06/15> + 21.930|date: 2010/06/16> + 21.800|date: 2010/06/17> + 21.730|date: 2010/06/18> + 21.780|date: 2010/06/21> + 20.800|date: 2010/06/22> + 20.030|date: 2010/06/23> + 19.840|date: 2010/06/24> + 18.880|date: 2010/06/25> + 18.990|date: 2010/06/28> + 18.480|date: 2010/06/29> + 17.850|date: 2010/06/30> + 17.820|date: 2010/07/01> + 18.480|date: 2010/07/02> + 18.290|date: 2010/07/06> + 17.350|date: 2010/07/07> + 18.400|date: 2010/07/08> + 18.510|date: 2010/07/09> + 18.470|date: 2010/07/12> + 18.180|date: 2010/07/13> + 18.420|date: 2010/07/14> + 18.400|date: 2010/07/15> + 18.210|date: 2010/07/16> + 17.390|date: 2010/07/19> + 17.260|date: 2010/07/20> + 18.490|date: 2010/07/21> + 18.430|date: 2010/07/22> + 19.170|date: 2010/07/23> + 19.480|date: 2010/07/26> + 20.300|date: 2010/07/27> + 19.480|date: 2010/07/28> + 19.220|date: 2010/07/29> + 18.390|date: 2010/07/30> + 19.090|date: 2010/08/02> + 19.440|date: 2010/08/03> + 19.070|date: 2010/08/04> + 19.100|date: 2010/08/05> + 19.560|date: 2010/08/06> + 19.620|date: 2010/08/09> + 19.850|date: 2010/08/10> + 19.620|date: 2010/08/11> + 20.020|date: 2010/08/12> + 20.140|date: 2010/08/13> + 19.890|date: 2010/08/16> + 20.360|date: 2010/08/17> + 20.870|date: 2010/08/19> + 20.620|date: 2010/08/20> high |ticker: M> => 15.590|date: 2009/08/21> + 15.610|date: 2009/08/24> + 16.290|date: 2009/08/25> + 16.040|date: 2009/08/26> + 15.772|date: 2009/08/27> + 15.940|date: 2009/08/28> + 15.790|date: 2009/08/31> + 16.100|date: 2009/09/01> + 15.120|date: 2009/09/02> + 15.230|date: 2009/09/03> + 15.250|date: 2009/09/04> + 16.130|date: 2009/09/09> + 16.300|date: 2009/09/10> + 16.320|date: 2009/09/11> + 16.880|date: 2009/09/14> + 17.990|date: 2009/09/15> + 17.800|date: 2009/09/16> + 18.260|date: 2009/09/17> + 18.090|date: 2009/09/18> + 18.190|date: 2009/09/21> + 19.160|date: 2009/09/22> + 19.010|date: 2009/09/23> + 18.590|date: 2009/09/24> + 17.940|date: 2009/09/25> + 18.220|date: 2009/09/28> + 18.550|date: 2009/09/29> + 18.510|date: 2009/09/30> + 18.380|date: 2009/10/01> + 17.530|date: 2009/10/02> + 18.350|date: 2009/10/05> + 19.060|date: 2009/10/06> + 18.920|date: 2009/10/07> + 19.610|date: 2009/10/08> + 19.600|date: 2009/10/09> + 19.640|date: 2009/10/12> + 20.360|date: 2009/10/13> + 20.740|date: 2009/10/14> + 20.840|date: 2009/10/15> + 20.080|date: 2009/10/16> + 20.470|date: 2009/10/19> + 20.500|date: 2009/10/20> + 20.120|date: 2009/10/21> + 19.670|date: 2009/10/22> + 19.800|date: 2009/10/23> + 19.280|date: 2009/10/26> + 18.690|date: 2009/10/27> + 18.540|date: 2009/10/28> + 18.080|date: 2009/11/05> + 19.230|date: 2009/11/06> + 19.660|date: 2009/11/09> + 19.770|date: 2009/11/10> + 18.660|date: 2009/11/11> + 18.350|date: 2009/11/12> + 18.140|date: 2009/11/13> + 18.500|date: 2009/11/16> + 18.380|date: 2009/11/17> + 18.010|date: 2009/11/18> + 17.700|date: 2009/11/19> + 17.530|date: 2009/11/20> + 17.515|date: 2009/11/23> + 17.175|date: 2009/11/24> + 17.600|date: 2009/11/25> + 17.320|date: 2009/11/27> + 17.100|date: 2009/11/30> + 16.600|date: 2009/12/01> + 16.330|date: 2009/12/02> + 16.030|date: 2009/12/03> + 16.570|date: 2009/12/04> + 16.450|date: 2009/12/07> + 16.550|date: 2009/12/08> + 16.550|date: 2009/12/09> + 16.700|date: 2009/12/10> + 17.110|date: 2009/12/11> + 17.500|date: 2009/12/14> + 17.390|date: 2009/12/15> + 17.490|date: 2009/12/16> + 17.500|date: 2009/12/17> + 17.190|date: 2009/12/18> + 17.630|date: 2009/12/21> + 17.700|date: 2009/12/22> + 17.780|date: 2009/12/23> + 17.880|date: 2009/12/24> + 18.070|date: 2009/12/28> + 17.900|date: 2009/12/29> + 17.640|date: 2009/12/30> + 17.380|date: 2009/12/31> + 17.350|date: 2010/01/04> + 17.210|date: 2010/01/05> + 17.290|date: 2010/01/06> + 17.660|date: 2010/01/07> + 17.200|date: 2010/01/08> + 17.110|date: 2010/01/11> + 16.630|date: 2010/01/12> + 16.760|date: 2010/01/13> + 16.560|date: 2010/01/14> + 16.780|date: 2010/01/15> + 16.750|date: 2010/01/19> + 16.650|date: 2010/01/20> + 16.740|date: 2010/01/21> + 16.110|date: 2010/01/22> + 15.870|date: 2010/01/25> + 16.070|date: 2010/01/26> + 15.950|date: 2010/01/27> + 15.960|date: 2010/01/28> + 16.320|date: 2010/01/29> + 15.920|date: 2010/02/01> + 16.320|date: 2010/02/02> + 16.290|date: 2010/02/03> + 17.060|date: 2010/02/04> + 16.720|date: 2010/02/05> + 16.690|date: 2010/02/08> + 16.880|date: 2010/02/09> + 16.900|date: 2010/02/10> + 17.140|date: 2010/02/11> + 17.390|date: 2010/02/12> + 17.920|date: 2010/02/16> + 18.100|date: 2010/02/17> + 18.290|date: 2010/02/18> + 18.625|date: 2010/02/19> + 18.850|date: 2010/02/22> + 18.860|date: 2010/02/23> + 19.550|date: 2010/02/24> + 19.380|date: 2010/02/25> + 19.350|date: 2010/02/26> + 19.960|date: 2010/03/01> + 20.050|date: 2010/03/02> + 20.095|date: 2010/03/03> + 20.530|date: 2010/03/04> + 20.600|date: 2010/03/05> + 21.170|date: 2010/03/08> + 21.060|date: 2010/03/09> + 21.320|date: 2010/03/10> + 21.280|date: 2010/03/11> + 21.800|date: 2010/03/12> + 21.740|date: 2010/03/15> + 21.680|date: 2010/03/16> + 21.820|date: 2010/03/17> + 21.630|date: 2010/03/18> + 21.500|date: 2010/03/19> + 22.050|date: 2010/03/22> + 22.160|date: 2010/03/23> + 21.860|date: 2010/03/24> + 22.100|date: 2010/03/25> + 22.000|date: 2010/03/26> + 21.990|date: 2010/03/29> + 22.270|date: 2010/03/30> + 22.130|date: 2010/03/31> + 22.400|date: 2010/04/01> + 22.860|date: 2010/04/05> + 22.810|date: 2010/04/06> + 22.950|date: 2010/04/07> + 22.740|date: 2010/04/08> + 23.530|date: 2010/04/09> + 23.590|date: 2010/04/12> + 23.390|date: 2010/04/13> + 23.970|date: 2010/04/14> + 24.130|date: 2010/04/15> + 23.740|date: 2010/04/16> + 23.190|date: 2010/04/19> + 23.350|date: 2010/04/20> + 23.460|date: 2010/04/21> + 24.560|date: 2010/04/22> + 24.850|date: 2010/04/23> + 25.250|date: 2010/04/26> + 24.730|date: 2010/04/27> + 24.480|date: 2010/04/28> + 24.780|date: 2010/04/29> + 24.770|date: 2010/04/30> + 23.920|date: 2010/05/03> + 23.540|date: 2010/05/04> + 23.590|date: 2010/05/05> + 23.500|date: 2010/05/06> + 23.000|date: 2010/05/07> + 24.030|date: 2010/05/10> + 24.590|date: 2010/05/11> + 24.840|date: 2010/05/12> + 24.570|date: 2010/05/13> + 23.270|date: 2010/05/14> + 22.850|date: 2010/05/17> + 22.670|date: 2010/05/18> + 21.940|date: 2010/05/19> + 21.040|date: 2010/05/20> + 21.240|date: 2010/05/21> + 21.590|date: 2010/05/24> + 21.530|date: 2010/05/25> + 21.880|date: 2010/05/26> + 22.080|date: 2010/05/27> + 22.620|date: 2010/05/28> + 22.930|date: 2010/06/01> + 22.430|date: 2010/06/02> + 23.060|date: 2010/06/03> + 22.030|date: 2010/06/04> + 21.390|date: 2010/06/07> + 20.880|date: 2010/06/08> + 21.220|date: 2010/06/09> + 21.400|date: 2010/06/10> + 21.580|date: 2010/06/11> + 22.110|date: 2010/06/14> + 22.310|date: 2010/06/15> + 22.120|date: 2010/06/16> + 21.970|date: 2010/06/17> + 21.840|date: 2010/06/18> + 21.800|date: 2010/06/21> + 21.150|date: 2010/06/22> + 20.280|date: 2010/06/23> + 19.880|date: 2010/06/24> + 19.270|date: 2010/06/25> + 19.220|date: 2010/06/28> + 18.480|date: 2010/06/29> + 18.390|date: 2010/06/30> + 18.380|date: 2010/07/01> + 18.540|date: 2010/07/02> + 18.400|date: 2010/07/06> + 17.940|date: 2010/07/07> + 18.560|date: 2010/07/08> + 18.590|date: 2010/07/09> + 18.560|date: 2010/07/12> + 18.590|date: 2010/07/13> + 18.540|date: 2010/07/14> + 18.470|date: 2010/07/15> + 18.250|date: 2010/07/16> + 17.590|date: 2010/07/19> + 18.440|date: 2010/07/20> + 18.930|date: 2010/07/21> + 19.380|date: 2010/07/22> + 19.480|date: 2010/07/23> + 20.150|date: 2010/07/26> + 20.350|date: 2010/07/27> + 19.730|date: 2010/07/28> + 19.500|date: 2010/07/29> + 18.770|date: 2010/07/30> + 19.500|date: 2010/08/02> + 19.450|date: 2010/08/03> + 19.480|date: 2010/08/04> + 19.950|date: 2010/08/05> + 19.780|date: 2010/08/06> + 19.980|date: 2010/08/09> + 19.850|date: 2010/08/10> + 20.580|date: 2010/08/11> + 20.330|date: 2010/08/12> + 20.470|date: 2010/08/13> + 20.340|date: 2010/08/16> + 20.770|date: 2010/08/17> + 20.970|date: 2010/08/19> + 21.120|date: 2010/08/20> low |ticker: M> => 14.910|date: 2009/08/21> + 15.270|date: 2009/08/24> + 15.290|date: 2009/08/25> + 15.520|date: 2009/08/26> + 15.200|date: 2009/08/27> + 15.530|date: 2009/08/28> + 15.300|date: 2009/08/31> + 15.090|date: 2009/09/01> + 14.610|date: 2009/09/02> + 14.660|date: 2009/09/03> + 14.750|date: 2009/09/04> + 15.190|date: 2009/09/09> + 15.900|date: 2009/09/10> + 15.957|date: 2009/09/11> + 15.790|date: 2009/09/14> + 16.950|date: 2009/09/15> + 17.300|date: 2009/09/16> + 17.270|date: 2009/09/17> + 17.310|date: 2009/09/18> + 17.450|date: 2009/09/21> + 18.540|date: 2009/09/22> + 18.359|date: 2009/09/23> + 17.750|date: 2009/09/24> + 17.475|date: 2009/09/25> + 17.720|date: 2009/09/28> + 18.010|date: 2009/09/29> + 17.650|date: 2009/09/30> + 17.400|date: 2009/10/01> + 16.890|date: 2009/10/02> + 17.500|date: 2009/10/05> + 18.350|date: 2009/10/06> + 18.330|date: 2009/10/07> + 18.380|date: 2009/10/08> + 19.100|date: 2009/10/09> + 19.300|date: 2009/10/12> + 19.400|date: 2009/10/13> + 20.050|date: 2009/10/14> + 19.950|date: 2009/10/15> + 19.460|date: 2009/10/16> + 19.880|date: 2009/10/19> + 19.680|date: 2009/10/20> + 18.840|date: 2009/10/21> + 18.880|date: 2009/10/22> + 18.820|date: 2009/10/23> + 18.420|date: 2009/10/26> + 18.050|date: 2009/10/27> + 17.540|date: 2009/10/28> + 16.850|date: 2009/11/05> + 18.280|date: 2009/11/06> + 19.280|date: 2009/11/09> + 19.060|date: 2009/11/10> + 17.620|date: 2009/11/11> + 17.450|date: 2009/11/12> + 17.550|date: 2009/11/13> + 18.040|date: 2009/11/16> + 17.430|date: 2009/11/17> + 17.610|date: 2009/11/18> + 17.180|date: 2009/11/19> + 16.660|date: 2009/11/20> + 16.650|date: 2009/11/23> + 16.730|date: 2009/11/24> + 17.110|date: 2009/11/25> + 16.780|date: 2009/11/27> + 15.880|date: 2009/11/30> + 15.960|date: 2009/12/01> + 16.050|date: 2009/12/02> + 15.480|date: 2009/12/03> + 15.620|date: 2009/12/04> + 15.990|date: 2009/12/07> + 16.030|date: 2009/12/08> + 16.000|date: 2009/12/09> + 16.000|date: 2009/12/10> + 16.260|date: 2009/12/11> + 16.900|date: 2009/12/14> + 16.850|date: 2009/12/15> + 16.990|date: 2009/12/16> + 16.860|date: 2009/12/17> + 16.650|date: 2009/12/18> + 16.670|date: 2009/12/21> + 17.280|date: 2009/12/22> + 17.250|date: 2009/12/23> + 17.540|date: 2009/12/24> + 17.620|date: 2009/12/28> + 17.360|date: 2009/12/29> + 17.160|date: 2009/12/30> + 16.760|date: 2009/12/31> + 16.800|date: 2010/01/04> + 16.790|date: 2010/01/05> + 16.870|date: 2010/01/06> + 16.960|date: 2010/01/07> + 16.850|date: 2010/01/08> + 16.380|date: 2010/01/11> + 16.200|date: 2010/01/12> + 16.390|date: 2010/01/13> + 16.170|date: 2010/01/14> + 16.340|date: 2010/01/15> + 16.520|date: 2010/01/19> + 16.310|date: 2010/01/20> + 15.710|date: 2010/01/21> + 15.440|date: 2010/01/22> + 15.480|date: 2010/01/25> + 15.390|date: 2010/01/26> + 15.460|date: 2010/01/27> + 15.530|date: 2010/01/28> + 15.920|date: 2010/01/29> + 15.340|date: 2010/02/01> + 15.770|date: 2010/02/02> + 15.892|date: 2010/02/03> + 16.410|date: 2010/02/04> + 15.800|date: 2010/02/05> + 16.240|date: 2010/02/08> + 16.320|date: 2010/02/09> + 16.510|date: 2010/02/10> + 16.530|date: 2010/02/11> + 16.760|date: 2010/02/12> + 17.290|date: 2010/02/16> + 17.760|date: 2010/02/17> + 17.670|date: 2010/02/18> + 18.080|date: 2010/02/19> + 18.330|date: 2010/02/22> + 18.280|date: 2010/02/23> + 18.570|date: 2010/02/24> + 19.030|date: 2010/02/25> + 19.030|date: 2010/02/26> + 19.180|date: 2010/03/01> + 19.560|date: 2010/03/02> + 19.810|date: 2010/03/03> + 19.820|date: 2010/03/04> + 19.940|date: 2010/03/05> + 20.620|date: 2010/03/08> + 20.460|date: 2010/03/09> + 20.580|date: 2010/03/10> + 20.810|date: 2010/03/11> + 21.210|date: 2010/03/12> + 21.330|date: 2010/03/15> + 21.410|date: 2010/03/16> + 21.345|date: 2010/03/17> + 21.190|date: 2010/03/18> + 20.810|date: 2010/03/19> + 20.650|date: 2010/03/22> + 21.420|date: 2010/03/23> + 21.370|date: 2010/03/24> + 21.490|date: 2010/03/25> + 21.530|date: 2010/03/26> + 21.600|date: 2010/03/29> + 21.430|date: 2010/03/30> + 21.650|date: 2010/03/31> + 21.930|date: 2010/04/01> + 22.240|date: 2010/04/05> + 22.430|date: 2010/04/06> + 22.230|date: 2010/04/07> + 22.080|date: 2010/04/08> + 22.510|date: 2010/04/09> + 22.920|date: 2010/04/12> + 22.910|date: 2010/04/13> + 23.160|date: 2010/04/14> + 23.700|date: 2010/04/15> + 22.880|date: 2010/04/16> + 22.240|date: 2010/04/19> + 22.830|date: 2010/04/20> + 22.650|date: 2010/04/21> + 23.140|date: 2010/04/22> + 24.340|date: 2010/04/23> + 24.740|date: 2010/04/26> + 23.840|date: 2010/04/27> + 23.540|date: 2010/04/28> + 24.080|date: 2010/04/29> + 23.130|date: 2010/04/30> + 23.250|date: 2010/05/03> + 22.660|date: 2010/05/04> + 22.070|date: 2010/05/05> + 21.000|date: 2010/05/06> + 21.220|date: 2010/05/07> + 22.930|date: 2010/05/10> + 23.480|date: 2010/05/11> + 23.730|date: 2010/05/12> + 23.360|date: 2010/05/13> + 22.170|date: 2010/05/14> + 21.610|date: 2010/05/17> + 21.280|date: 2010/05/18> + 20.930|date: 2010/05/19> + 20.270|date: 2010/05/20> + 19.900|date: 2010/05/21> + 20.930|date: 2010/05/24> + 20.120|date: 2010/05/25> + 20.900|date: 2010/05/26> + 21.250|date: 2010/05/27> + 21.930|date: 2010/05/28> + 21.860|date: 2010/06/01> + 21.790|date: 2010/06/02> + 22.280|date: 2010/06/03> + 20.860|date: 2010/06/04> + 20.580|date: 2010/06/07> + 20.030|date: 2010/06/08> + 20.350|date: 2010/06/09> + 20.880|date: 2010/06/10> + 20.750|date: 2010/06/11> + 21.410|date: 2010/06/14> + 21.540|date: 2010/06/15> + 21.550|date: 2010/06/16> + 21.280|date: 2010/06/17> + 21.270|date: 2010/06/18> + 20.570|date: 2010/06/21> + 20.000|date: 2010/06/22> + 19.550|date: 2010/06/23> + 18.800|date: 2010/06/24> + 18.670|date: 2010/06/25> + 18.580|date: 2010/06/28> + 17.630|date: 2010/06/29> + 17.800|date: 2010/06/30> + 17.580|date: 2010/07/01> + 17.730|date: 2010/07/02> + 17.200|date: 2010/07/06> + 17.340|date: 2010/07/07> + 17.760|date: 2010/07/08> + 18.140|date: 2010/07/09> + 17.790|date: 2010/07/12> + 18.030|date: 2010/07/13> + 18.030|date: 2010/07/14> + 17.920|date: 2010/07/15> + 17.110|date: 2010/07/16> + 16.925|date: 2010/07/19> + 17.080|date: 2010/07/20> + 18.090|date: 2010/07/21> + 18.430|date: 2010/07/22> + 18.830|date: 2010/07/23> + 19.100|date: 2010/07/26> + 19.500|date: 2010/07/27> + 19.000|date: 2010/07/28> + 18.390|date: 2010/07/29> + 18.250|date: 2010/07/30> + 18.750|date: 2010/08/02> + 18.700|date: 2010/08/03> + 18.950|date: 2010/08/04> + 18.760|date: 2010/08/05> + 19.030|date: 2010/08/06> + 19.370|date: 2010/08/09> + 19.215|date: 2010/08/10> + 19.430|date: 2010/08/11> + 19.740|date: 2010/08/12> + 20.050|date: 2010/08/13> + 19.750|date: 2010/08/16> + 20.190|date: 2010/08/17> + 20.540|date: 2010/08/19> + 20.410|date: 2010/08/20> close |ticker: M> => 15.350|date: 2009/08/21> + 15.320|date: 2009/08/24> + 15.850|date: 2009/08/25> + 15.690|date: 2009/08/26> + 15.650|date: 2009/08/27> + 15.910|date: 2009/08/28> + 15.520|date: 2009/08/31> + 15.160|date: 2009/09/01> + 14.750|date: 2009/09/02> + 14.950|date: 2009/09/03> + 15.210|date: 2009/09/04> + 16.010|date: 2009/09/09> + 16.230|date: 2009/09/10> + 16.070|date: 2009/09/11> + 16.830|date: 2009/09/14> + 17.610|date: 2009/09/15> + 17.520|date: 2009/09/16> + 17.630|date: 2009/09/17> + 18.030|date: 2009/09/18> + 17.790|date: 2009/09/21> + 18.770|date: 2009/09/22> + 18.430|date: 2009/09/23> + 18.010|date: 2009/09/24> + 17.790|date: 2009/09/25> + 17.940|date: 2009/09/28> + 18.260|date: 2009/09/29> + 18.290|date: 2009/09/30> + 17.430|date: 2009/10/01> + 17.400|date: 2009/10/02> + 18.300|date: 2009/10/05> + 18.530|date: 2009/10/06> + 18.590|date: 2009/10/07> + 19.530|date: 2009/10/08> + 19.150|date: 2009/10/09> + 19.620|date: 2009/10/12> + 19.740|date: 2009/10/13> + 20.720|date: 2009/10/14> + 20.140|date: 2009/10/15> + 19.820|date: 2009/10/16> + 20.300|date: 2009/10/19> + 19.780|date: 2009/10/20> + 18.880|date: 2009/10/21> + 19.460|date: 2009/10/22> + 18.870|date: 2009/10/23> + 18.520|date: 2009/10/26> + 18.270|date: 2009/10/27> + 17.670|date: 2009/10/28> + 18.020|date: 2009/11/05> + 19.180|date: 2009/11/06> + 19.480|date: 2009/11/09> + 19.430|date: 2009/11/10> + 17.860|date: 2009/11/11> + 17.500|date: 2009/11/12> + 18.010|date: 2009/11/13> + 18.170|date: 2009/11/16> + 17.640|date: 2009/11/17> + 17.670|date: 2009/11/18> + 17.380|date: 2009/11/19> + 17.110|date: 2009/11/20> + 16.740|date: 2009/11/23> + 17.020|date: 2009/11/24> + 17.560|date: 2009/11/25> + 16.970|date: 2009/11/27> + 16.310|date: 2009/11/30> + 16.010|date: 2009/12/01> + 16.300|date: 2009/12/02> + 15.810|date: 2009/12/03> + 15.980|date: 2009/12/04> + 16.380|date: 2009/12/07> + 16.390|date: 2009/12/08> + 16.270|date: 2009/12/09> + 16.070|date: 2009/12/10> + 17.020|date: 2009/12/11> + 17.480|date: 2009/12/14> + 16.930|date: 2009/12/15> + 17.200|date: 2009/12/16> + 17.000|date: 2009/12/17> + 16.960|date: 2009/12/18> + 17.580|date: 2009/12/21> + 17.440|date: 2009/12/22> + 17.730|date: 2009/12/23> + 17.570|date: 2009/12/24> + 17.760|date: 2009/12/28> + 17.650|date: 2009/12/29> + 17.220|date: 2009/12/30> + 16.760|date: 2009/12/31> + 17.060|date: 2010/01/04> + 16.860|date: 2010/01/05> + 17.100|date: 2010/01/06> + 17.490|date: 2010/01/07> + 16.920|date: 2010/01/08> + 16.620|date: 2010/01/11> + 16.370|date: 2010/01/12> + 16.440|date: 2010/01/13> + 16.510|date: 2010/01/14> + 16.550|date: 2010/01/15> + 16.690|date: 2010/01/19> + 16.440|date: 2010/01/20> + 15.740|date: 2010/01/21> + 15.570|date: 2010/01/22> + 15.530|date: 2010/01/25> + 15.820|date: 2010/01/26> + 15.670|date: 2010/01/27> + 15.780|date: 2010/01/28> + 15.930|date: 2010/01/29> + 15.920|date: 2010/02/01> + 16.210|date: 2010/02/02> + 16.240|date: 2010/02/03> + 16.670|date: 2010/02/04> + 16.420|date: 2010/02/05> + 16.270|date: 2010/02/08> + 16.710|date: 2010/02/09> + 16.750|date: 2010/02/10> + 17.130|date: 2010/02/11> + 17.320|date: 2010/02/12> + 17.890|date: 2010/02/16> + 17.930|date: 2010/02/17> + 18.160|date: 2010/02/18> + 18.540|date: 2010/02/19> + 18.470|date: 2010/02/22> + 18.670|date: 2010/02/23> + 19.520|date: 2010/02/24> + 19.280|date: 2010/02/25> + 19.150|date: 2010/02/26> + 19.780|date: 2010/03/01> + 20.000|date: 2010/03/02> + 20.030|date: 2010/03/03> + 19.880|date: 2010/03/04> + 20.450|date: 2010/03/05> + 21.040|date: 2010/03/08> + 20.680|date: 2010/03/09> + 20.980|date: 2010/03/10> + 21.060|date: 2010/03/11> + 21.750|date: 2010/03/12> + 21.560|date: 2010/03/15> + 21.640|date: 2010/03/16> + 21.580|date: 2010/03/17> + 21.390|date: 2010/03/18> + 20.890|date: 2010/03/19> + 22.000|date: 2010/03/22> + 21.870|date: 2010/03/23> + 21.500|date: 2010/03/24> + 21.500|date: 2010/03/25> + 21.720|date: 2010/03/26> + 21.640|date: 2010/03/29> + 22.120|date: 2010/03/30> + 21.770|date: 2010/03/31> + 22.340|date: 2010/04/01> + 22.840|date: 2010/04/05> + 22.610|date: 2010/04/06> + 22.460|date: 2010/04/07> + 22.650|date: 2010/04/08> + 23.510|date: 2010/04/09> + 22.940|date: 2010/04/12> + 23.240|date: 2010/04/13> + 23.960|date: 2010/04/14> + 23.760|date: 2010/04/15> + 22.980|date: 2010/04/16> + 22.900|date: 2010/04/19> + 23.010|date: 2010/04/20> + 23.440|date: 2010/04/21> + 24.480|date: 2010/04/22> + 24.830|date: 2010/04/23> + 24.850|date: 2010/04/26> + 23.910|date: 2010/04/27> + 24.030|date: 2010/04/28> + 24.680|date: 2010/04/29> + 23.200|date: 2010/04/30> + 23.740|date: 2010/05/03> + 22.770|date: 2010/05/04> + 23.220|date: 2010/05/05> + 22.420|date: 2010/05/06> + 21.940|date: 2010/05/07> + 23.970|date: 2010/05/10> + 23.900|date: 2010/05/11> + 24.700|date: 2010/05/12> + 23.480|date: 2010/05/13> + 22.540|date: 2010/05/14> + 22.310|date: 2010/05/17> + 21.370|date: 2010/05/18> + 21.350|date: 2010/05/19> + 20.350|date: 2010/05/20> + 21.050|date: 2010/05/21> + 21.150|date: 2010/05/24> + 21.510|date: 2010/05/25> + 21.020|date: 2010/05/26> + 22.050|date: 2010/05/27> + 22.210|date: 2010/05/28> + 21.880|date: 2010/06/01> + 22.400|date: 2010/06/02> + 22.490|date: 2010/06/03> + 21.030|date: 2010/06/04> + 20.580|date: 2010/06/07> + 20.580|date: 2010/06/08> + 20.520|date: 2010/06/09> + 21.330|date: 2010/06/10> + 21.240|date: 2010/06/11> + 21.730|date: 2010/06/14> + 22.207|date: 2010/06/15> + 21.800|date: 2010/06/16> + 21.670|date: 2010/06/17> + 21.460|date: 2010/06/18> + 20.740|date: 2010/06/21> + 20.060|date: 2010/06/22> + 20.090|date: 2010/06/23> + 18.850|date: 2010/06/24> + 19.020|date: 2010/06/25> + 18.820|date: 2010/06/28> + 17.770|date: 2010/06/29> + 17.900|date: 2010/06/30> + 18.330|date: 2010/07/01> + 17.850|date: 2010/07/02> + 17.410|date: 2010/07/06> + 17.910|date: 2010/07/07> + 18.440|date: 2010/07/08> + 18.530|date: 2010/07/09> + 17.980|date: 2010/07/12> + 18.470|date: 2010/07/13> + 18.380|date: 2010/07/14> + 18.300|date: 2010/07/15> + 17.160|date: 2010/07/16> + 17.530|date: 2010/07/19> + 18.420|date: 2010/07/20> + 18.200|date: 2010/07/21> + 19.240|date: 2010/07/22> + 19.380|date: 2010/07/23> + 20.140|date: 2010/07/26> + 19.580|date: 2010/07/27> + 19.050|date: 2010/07/28> + 18.640|date: 2010/07/29> + 18.650|date: 2010/07/30> + 19.460|date: 2010/08/02> + 18.840|date: 2010/08/03> + 19.440|date: 2010/08/04> + 19.780|date: 2010/08/05> + 19.440|date: 2010/08/06> + 19.760|date: 2010/08/09> + 19.380|date: 2010/08/10> + 20.520|date: 2010/08/11> + 20.250|date: 2010/08/12> + 20.130|date: 2010/08/13> + 20.140|date: 2010/08/16> + 20.510|date: 2010/08/17> + 20.720|date: 2010/08/19> + 20.970|date: 2010/08/20> volume |ticker: M> => 111956.000|date: 2009/08/21> + 78119.000|date: 2009/08/24> + 140953.000|date: 2009/08/25> + 92311.000|date: 2009/08/26> + 65943.000|date: 2009/08/27> + 88958.000|date: 2009/08/28> + 77208.000|date: 2009/08/31> + 139086.000|date: 2009/09/01> + 133702.000|date: 2009/09/02> + 131739.000|date: 2009/09/03> + 67177.000|date: 2009/09/04> + 140625.000|date: 2009/09/09> + 76875.000|date: 2009/09/10> + 89141.000|date: 2009/09/11> + 102200.000|date: 2009/09/14> + 203798.000|date: 2009/09/15> + 115704.000|date: 2009/09/16> + 122993.000|date: 2009/09/17> + 84953.000|date: 2009/09/18> + 112735.000|date: 2009/09/21> + 169467.000|date: 2009/09/22> + 124294.000|date: 2009/09/23> + 106258.000|date: 2009/09/24> + 95852.000|date: 2009/09/25> + 62425.000|date: 2009/09/28> + 95584.000|date: 2009/09/29> + 103854.000|date: 2009/09/30> + 153997.000|date: 2009/10/01> + 147770.000|date: 2009/10/02> + 115883.000|date: 2009/10/05> + 100078.000|date: 2009/10/06> + 95952.000|date: 2009/10/07> + 159495.000|date: 2009/10/08> + 82070.000|date: 2009/10/09> + 79765.000|date: 2009/10/12> + 150009.000|date: 2009/10/13> + 98695.000|date: 2009/10/14> + 134653.000|date: 2009/10/15> + 90482.000|date: 2009/10/16> + 72077.000|date: 2009/10/19> + 114914.000|date: 2009/10/20> + 160679.000|date: 2009/10/21> + 143713.000|date: 2009/10/22> + 94623.000|date: 2009/10/23> + 89777.000|date: 2009/10/26> + 101904.000|date: 2009/10/27> + 122780.000|date: 2009/10/28> + 166091.000|date: 2009/11/05> + 176846.000|date: 2009/11/06> + 97332.000|date: 2009/11/09> + 130981.000|date: 2009/11/10> + 551804.000|date: 2009/11/11> + 188772.000|date: 2009/11/12> + 127391.000|date: 2009/11/13> + 112439.000|date: 2009/11/16> + 150502.000|date: 2009/11/17> + 110230.000|date: 2009/11/18> + 78576.000|date: 2009/11/19> + 104669.000|date: 2009/11/20> + 136719.000|date: 2009/11/23> + 113315.000|date: 2009/11/24> + 73268.000|date: 2009/11/25> + 80151.000|date: 2009/11/27> + 257914.000|date: 2009/11/30> + 177349.000|date: 2009/12/01> + 138422.000|date: 2009/12/02> + 239168.000|date: 2009/12/03> + 168070.000|date: 2009/12/04> + 122751.000|date: 2009/12/07> + 111400.000|date: 2009/12/08> + 114761.000|date: 2009/12/09> + 132619.000|date: 2009/12/10> + 163906.000|date: 2009/12/11> + 111763.000|date: 2009/12/14> + 94460.000|date: 2009/12/15> + 108984.000|date: 2009/12/16> + 129034.000|date: 2009/12/17> + 135384.000|date: 2009/12/18> + 124449.000|date: 2009/12/21> + 76930.000|date: 2009/12/22> + 71294.000|date: 2009/12/23> + 23123.000|date: 2009/12/24> + 85792.000|date: 2009/12/28> + 61595.000|date: 2009/12/29> + 61664.000|date: 2009/12/30> + 51321.000|date: 2009/12/31> + 88230.000|date: 2010/01/04> + 99316.000|date: 2010/01/05> + 132406.000|date: 2010/01/06> + 199395.000|date: 2010/01/07> + 132180.000|date: 2010/01/08> + 131044.000|date: 2010/01/11> + 92827.000|date: 2010/01/12> + 112801.000|date: 2010/01/13> + 72646.000|date: 2010/01/14> + 78613.000|date: 2010/01/15> + 62000.000|date: 2010/01/19> + 83403.000|date: 2010/01/20> + 153982.000|date: 2010/01/21> + 146248.000|date: 2010/01/22> + 89140.000|date: 2010/01/25> + 125768.000|date: 2010/01/26> + 91420.000|date: 2010/01/27> + 116041.000|date: 2010/01/28> + 135525.000|date: 2010/01/29> + 210448.000|date: 2010/02/01> + 114902.000|date: 2010/02/02> + 90024.000|date: 2010/02/03> + 258249.000|date: 2010/02/04> + 151130.000|date: 2010/02/05> + 111059.000|date: 2010/02/08> + 96636.000|date: 2010/02/09> + 100318.000|date: 2010/02/10> + 83852.000|date: 2010/02/11> + 81569.000|date: 2010/02/12> + 100029.000|date: 2010/02/16> + 84872.000|date: 2010/02/17> + 96522.000|date: 2010/02/18> + 83112.000|date: 2010/02/19> + 166148.000|date: 2010/02/22> + 142445.000|date: 2010/02/23> + 152467.000|date: 2010/02/24> + 166596.000|date: 2010/02/25> + 113713.000|date: 2010/02/26> + 135013.000|date: 2010/03/01> + 153741.000|date: 2010/03/02> + 128670.000|date: 2010/03/03> + 209261.000|date: 2010/03/04> + 118631.000|date: 2010/03/05> + 130757.000|date: 2010/03/08> + 92951.000|date: 2010/03/09> + 106245.000|date: 2010/03/10> + 77209.000|date: 2010/03/11> + 133938.000|date: 2010/03/12> + 113414.000|date: 2010/03/15> + 55453.000|date: 2010/03/16> + 70453.000|date: 2010/03/17> + 68752.000|date: 2010/03/18> + 108865.000|date: 2010/03/19> + 158566.000|date: 2010/03/22> + 125688.000|date: 2010/03/23> + 65771.000|date: 2010/03/24> + 64829.000|date: 2010/03/25> + 54524.000|date: 2010/03/26> + 59181.000|date: 2010/03/29> + 102290.000|date: 2010/03/30> + 89123.000|date: 2010/03/31> + 77891.000|date: 2010/04/01> + 99101.000|date: 2010/04/05> + 63385.000|date: 2010/04/06> + 110478.000|date: 2010/04/07> + 113793.000|date: 2010/04/08> + 99248.000|date: 2010/04/09> + 81610.000|date: 2010/04/12> + 71524.000|date: 2010/04/13> + 96833.000|date: 2010/04/14> + 89499.000|date: 2010/04/15> + 101038.000|date: 2010/04/16> + 92146.000|date: 2010/04/19> + 69708.000|date: 2010/04/20> + 97411.000|date: 2010/04/21> + 121206.000|date: 2010/04/22> + 82899.000|date: 2010/04/23> + 108265.000|date: 2010/04/26> + 156205.000|date: 2010/04/27> + 104932.000|date: 2010/04/28> + 82138.000|date: 2010/04/29> + 137369.000|date: 2010/04/30> + 95817.000|date: 2010/05/03> + 115969.000|date: 2010/05/04> + 140157.000|date: 2010/05/05> + 166997.000|date: 2010/05/06> + 192311.000|date: 2010/05/07> + 135561.000|date: 2010/05/10> + 116526.000|date: 2010/05/11> + 165563.000|date: 2010/05/12> + 109285.000|date: 2010/05/13> + 145670.000|date: 2010/05/14> + 138054.000|date: 2010/05/17> + 178468.000|date: 2010/05/18> + 155194.000|date: 2010/05/19> + 221721.000|date: 2010/05/20> + 168831.000|date: 2010/05/21> + 128011.000|date: 2010/05/24> + 133512.000|date: 2010/05/25> + 121484.000|date: 2010/05/26> + 104287.000|date: 2010/05/27> + 101191.000|date: 2010/05/28> + 131864.000|date: 2010/06/01> + 92347.000|date: 2010/06/02> + 116791.000|date: 2010/06/03> + 123025.000|date: 2010/06/04> + 100506.000|date: 2010/06/07> + 103587.000|date: 2010/06/08> + 117303.000|date: 2010/06/09> + 82057.000|date: 2010/06/10> + 68240.000|date: 2010/06/11> + 76555.000|date: 2010/06/14> + 116372.000|date: 2010/06/15> + 70428.000|date: 2010/06/16> + 65248.000|date: 2010/06/17> + 69901.000|date: 2010/06/18> + 81108.000|date: 2010/06/21> + 110878.000|date: 2010/06/22> + 137462.000|date: 2010/06/23> + 160683.000|date: 2010/06/24> + 141577.000|date: 2010/06/25> + 100974.000|date: 2010/06/28> + 145391.000|date: 2010/06/29> + 120779.000|date: 2010/06/30> + 172956.000|date: 2010/07/01> + 70599.000|date: 2010/07/02> + 119379.000|date: 2010/07/06> + 151189.000|date: 2010/07/07> + 158661.000|date: 2010/07/08> + 81529.000|date: 2010/07/09> + 80360.000|date: 2010/07/12> + 80432.000|date: 2010/07/13> + 70033.000|date: 2010/07/14> + 83197.000|date: 2010/07/15> + 91260.000|date: 2010/07/16> + 69776.000|date: 2010/07/19> + 128557.000|date: 2010/07/20> + 147509.000|date: 2010/07/21> + 124650.000|date: 2010/07/22> + 90237.000|date: 2010/07/23> + 78976.000|date: 2010/07/26> + 92817.000|date: 2010/07/27> + 71374.000|date: 2010/07/28> + 105897.000|date: 2010/07/29> + 96098.000|date: 2010/07/30> + 82722.000|date: 2010/08/02> + 94638.000|date: 2010/08/03> + 91712.000|date: 2010/08/04> + 131071.000|date: 2010/08/05> + 75677.000|date: 2010/08/06> + 63315.000|date: 2010/08/09> + 116109.000|date: 2010/08/10> + 249656.000|date: 2010/08/11> + 145373.000|date: 2010/08/12> + 93647.000|date: 2010/08/13> + 78942.000|date: 2010/08/16> + 85153.000|date: 2010/08/17> + 71268.000|date: 2010/08/19> + 70544.000|date: 2010/08/20> open |ticker: MA> => 205.030|date: 2009/08/21> + 208.050|date: 2009/08/24> + 206.890|date: 2009/08/25> + 208.150|date: 2009/08/26> + 206.500|date: 2009/08/27> + 207.800|date: 2009/08/28> + 202.500|date: 2009/08/31> + 201.690|date: 2009/09/01> + 200.000|date: 2009/09/02> + 202.450|date: 2009/09/03> + 203.450|date: 2009/09/04> + 209.370|date: 2009/09/09> + 209.990|date: 2009/09/10> + 212.880|date: 2009/09/11> + 207.450|date: 2009/09/14> + 208.965|date: 2009/09/15> + 214.960|date: 2009/09/16> + 219.840|date: 2009/09/17> + 221.800|date: 2009/09/18> + 222.910|date: 2009/09/21> + 224.780|date: 2009/09/22> + 225.820|date: 2009/09/23> + 219.600|date: 2009/09/24> + 214.350|date: 2009/09/25> + 205.370|date: 2009/09/28> + 209.450|date: 2009/09/29> + 208.580|date: 2009/09/30> + 202.070|date: 2009/10/01> + 197.160|date: 2009/10/02> + 200.510|date: 2009/10/05> + 202.040|date: 2009/10/06> + 201.120|date: 2009/10/07> + 210.890|date: 2009/10/08> + 211.000|date: 2009/10/09> + 218.560|date: 2009/10/12> + 215.820|date: 2009/10/13> + 220.990|date: 2009/10/14> + 217.500|date: 2009/10/15> + 223.800|date: 2009/10/16> + 224.000|date: 2009/10/19> + 227.170|date: 2009/10/20> + 223.340|date: 2009/10/21> + 226.500|date: 2009/10/22> + 231.290|date: 2009/10/23> + 230.650|date: 2009/10/26> + 221.060|date: 2009/10/27> + 221.900|date: 2009/10/28> + 228.000|date: 2009/11/05> + 227.760|date: 2009/11/06> + 238.500|date: 2009/11/09> + 241.380|date: 2009/11/10> + 239.030|date: 2009/11/11> + 237.490|date: 2009/11/12> + 237.600|date: 2009/11/13> + 236.430|date: 2009/11/16> + 229.750|date: 2009/11/17> + 230.050|date: 2009/11/18> + 225.770|date: 2009/11/19> + 229.740|date: 2009/11/20> + 233.490|date: 2009/11/23> + 236.850|date: 2009/11/24> + 238.460|date: 2009/11/25> + 234.520|date: 2009/11/27> + 236.950|date: 2009/11/30> + 241.950|date: 2009/12/01> + 242.230|date: 2009/12/02> + 243.830|date: 2009/12/03> + 240.000|date: 2009/12/04> + 239.500|date: 2009/12/07> + 238.000|date: 2009/12/08> + 237.850|date: 2009/12/09> + 244.690|date: 2009/12/10> + 245.830|date: 2009/12/11> + 247.000|date: 2009/12/14> + 246.790|date: 2009/12/15> + 245.410|date: 2009/12/16> + 245.450|date: 2009/12/17> + 249.250|date: 2009/12/18> + 256.000|date: 2009/12/21> + 255.830|date: 2009/12/22> + 256.000|date: 2009/12/23> + 254.580|date: 2009/12/24> + 255.900|date: 2009/12/28> + 257.700|date: 2009/12/29> + 258.390|date: 2009/12/30> + 258.630|date: 2009/12/31> + 257.990|date: 2010/01/04> + 257.840|date: 2010/01/05> + 256.240|date: 2010/01/06> + 253.400|date: 2010/01/07> + 252.330|date: 2010/01/08> + 254.570|date: 2010/01/11> + 249.000|date: 2010/01/12> + 251.810|date: 2010/01/13> + 256.250|date: 2010/01/14> + 261.820|date: 2010/01/15> + 262.500|date: 2010/01/19> + 263.010|date: 2010/01/20> + 263.550|date: 2010/01/21> + 257.390|date: 2010/01/22> + 253.400|date: 2010/01/25> + 252.020|date: 2010/01/26> + 249.680|date: 2010/01/27> + 257.950|date: 2010/01/28> + 251.160|date: 2010/01/29> + 252.200|date: 2010/02/01> + 256.200|date: 2010/02/02> + 252.450|date: 2010/02/03> + 234.700|date: 2010/02/04> + 225.400|date: 2010/02/05> + 221.000|date: 2010/02/08> + 228.590|date: 2010/02/09> + 221.700|date: 2010/02/10> + 226.700|date: 2010/02/11> + 227.750|date: 2010/02/12> + 226.600|date: 2010/02/16> + 225.600|date: 2010/02/17> + 224.300|date: 2010/02/18> + 221.920|date: 2010/02/19> + 223.980|date: 2010/02/22> + 223.220|date: 2010/02/23> + 222.020|date: 2010/02/24> + 219.290|date: 2010/02/25> + 222.980|date: 2010/02/26> + 225.940|date: 2010/03/01> + 232.290|date: 2010/03/02> + 231.200|date: 2010/03/03> + 231.730|date: 2010/03/04> + 233.660|date: 2010/03/05> + 239.090|date: 2010/03/08> + 245.050|date: 2010/03/09> + 247.100|date: 2010/03/10> + 248.050|date: 2010/03/11> + 251.060|date: 2010/03/12> + 248.950|date: 2010/03/15> + 250.250|date: 2010/03/16> + 249.680|date: 2010/03/17> + 248.000|date: 2010/03/18> + 247.545|date: 2010/03/19> + 242.790|date: 2010/03/22> + 247.070|date: 2010/03/23> + 245.200|date: 2010/03/24> + 246.440|date: 2010/03/25> + 247.250|date: 2010/03/26> + 246.930|date: 2010/03/29> + 249.230|date: 2010/03/30> + 252.200|date: 2010/03/31> + 255.550|date: 2010/04/01> + 254.530|date: 2010/04/05> + 254.850|date: 2010/04/06> + 258.900|date: 2010/04/07> + 254.060|date: 2010/04/08> + 258.750|date: 2010/04/09> + 258.310|date: 2010/04/12> + 258.700|date: 2010/04/13> + 258.050|date: 2010/04/14> + 264.600|date: 2010/04/15> + 261.030|date: 2010/04/16> + 258.830|date: 2010/04/19> + 258.950|date: 2010/04/20> + 262.230|date: 2010/04/21> + 256.400|date: 2010/04/22> + 263.660|date: 2010/04/23> + 267.790|date: 2010/04/26> + 264.000|date: 2010/04/27> + 256.540|date: 2010/04/28> + 253.510|date: 2010/04/29> + 257.210|date: 2010/04/30> + 250.910|date: 2010/05/03> + 253.170|date: 2010/05/04> + 248.000|date: 2010/05/05> + 235.410|date: 2010/05/06> + 228.350|date: 2010/05/07> + 233.990|date: 2010/05/10> + 227.410|date: 2010/05/11> + 225.000|date: 2010/05/12> + 231.940|date: 2010/05/13> + 215.030|date: 2010/05/14> + 215.240|date: 2010/05/17> + 212.940|date: 2010/05/18> + 203.050|date: 2010/05/19> + 196.660|date: 2010/05/20> + 202.390|date: 2010/05/21> + 215.390|date: 2010/05/24> + 204.070|date: 2010/05/25> + 210.310|date: 2010/05/26> + 210.250|date: 2010/05/27> + 207.370|date: 2010/05/28> + 201.000|date: 2010/06/01> + 201.330|date: 2010/06/02> + 202.330|date: 2010/06/03> + 199.500|date: 2010/06/04> + 197.300|date: 2010/06/07> + 200.000|date: 2010/06/08> + 198.220|date: 2010/06/09> + 198.241|date: 2010/06/10> + 204.000|date: 2010/06/11> + 206.840|date: 2010/06/14> + 205.450|date: 2010/06/15> + 207.150|date: 2010/06/16> + 212.150|date: 2010/06/17> + 215.480|date: 2010/06/18> + 215.730|date: 2010/06/21> + 223.340|date: 2010/06/22> + 220.030|date: 2010/06/23> + 217.750|date: 2010/06/24> + 214.670|date: 2010/06/25> + 218.500|date: 2010/06/28> + 210.000|date: 2010/06/29> + 203.320|date: 2010/06/30> + 199.550|date: 2010/07/01> + 204.860|date: 2010/07/02> + 204.000|date: 2010/07/06> + 201.240|date: 2010/07/07> + 208.180|date: 2010/07/08> + 210.785|date: 2010/07/09> + 214.250|date: 2010/07/12> + 216.400|date: 2010/07/13> + 215.000|date: 2010/07/14> + 213.220|date: 2010/07/15> + 206.440|date: 2010/07/16> + 197.680|date: 2010/07/19> + 193.000|date: 2010/07/20> + 206.990|date: 2010/07/21> + 204.900|date: 2010/07/22> + 208.200|date: 2010/07/23> + 213.650|date: 2010/07/26> + 214.550|date: 2010/07/27> + 212.750|date: 2010/07/28> + 211.740|date: 2010/07/29> + 205.510|date: 2010/07/30> + 207.480|date: 2010/08/02> + 198.570|date: 2010/08/03> + 202.590|date: 2010/08/04> + 203.940|date: 2010/08/05> + 200.000|date: 2010/08/06> + 208.160|date: 2010/08/09> + 213.750|date: 2010/08/10> + 212.520|date: 2010/08/11> + 208.200|date: 2010/08/12> + 212.840|date: 2010/08/13> + 209.510|date: 2010/08/16> + 211.250|date: 2010/08/17> + 212.740|date: 2010/08/19> + 207.680|date: 2010/08/20> high |ticker: MA> => 208.070|date: 2009/08/21> + 209.780|date: 2009/08/24> + 211.100|date: 2009/08/25> + 208.150|date: 2009/08/26> + 206.890|date: 2009/08/27> + 208.150|date: 2009/08/28> + 203.220|date: 2009/08/31> + 207.180|date: 2009/09/01> + 202.530|date: 2009/09/02> + 204.810|date: 2009/09/03> + 206.900|date: 2009/09/04> + 211.690|date: 2009/09/09> + 212.110|date: 2009/09/10> + 212.880|date: 2009/09/11> + 208.480|date: 2009/09/14> + 215.640|date: 2009/09/15> + 221.360|date: 2009/09/16> + 221.520|date: 2009/09/17> + 223.570|date: 2009/09/18> + 225.830|date: 2009/09/21> + 225.000|date: 2009/09/22> + 225.820|date: 2009/09/23> + 219.740|date: 2009/09/24> + 214.350|date: 2009/09/25> + 209.580|date: 2009/09/28> + 212.870|date: 2009/09/29> + 208.590|date: 2009/09/30> + 203.930|date: 2009/10/01> + 200.000|date: 2009/10/02> + 201.700|date: 2009/10/05> + 203.850|date: 2009/10/06> + 211.500|date: 2009/10/07> + 215.450|date: 2009/10/08> + 214.830|date: 2009/10/09> + 220.000|date: 2009/10/12> + 218.270|date: 2009/10/13> + 221.950|date: 2009/10/14> + 227.230|date: 2009/10/15> + 225.910|date: 2009/10/16> + 226.100|date: 2009/10/19> + 227.170|date: 2009/10/20> + 232.160|date: 2009/10/21> + 229.480|date: 2009/10/22> + 232.250|date: 2009/10/23> + 231.394|date: 2009/10/26> + 223.190|date: 2009/10/27> + 228.900|date: 2009/10/28> + 230.260|date: 2009/11/05> + 237.180|date: 2009/11/06> + 242.930|date: 2009/11/09> + 241.500|date: 2009/11/10> + 242.830|date: 2009/11/11> + 241.650|date: 2009/11/12> + 238.500|date: 2009/11/13> + 236.750|date: 2009/11/16> + 231.450|date: 2009/11/17> + 231.926|date: 2009/11/18> + 235.960|date: 2009/11/19> + 231.740|date: 2009/11/20> + 236.290|date: 2009/11/23> + 238.130|date: 2009/11/24> + 240.580|date: 2009/11/25> + 238.400|date: 2009/11/27> + 240.860|date: 2009/11/30> + 243.970|date: 2009/12/01> + 246.888|date: 2009/12/02> + 244.760|date: 2009/12/03> + 243.160|date: 2009/12/04> + 242.490|date: 2009/12/07> + 239.720|date: 2009/12/08> + 243.260|date: 2009/12/09> + 245.470|date: 2009/12/10> + 246.000|date: 2009/12/11> + 247.760|date: 2009/12/14> + 249.640|date: 2009/12/15> + 247.680|date: 2009/12/16> + 248.900|date: 2009/12/17> + 255.720|date: 2009/12/18> + 256.500|date: 2009/12/21> + 258.150|date: 2009/12/22> + 257.600|date: 2009/12/23> + 256.900|date: 2009/12/24> + 257.450|date: 2009/12/28> + 259.000|date: 2009/12/29> + 258.710|date: 2009/12/30> + 258.630|date: 2009/12/31> + 258.200|date: 2010/01/04> + 257.960|date: 2010/01/05> + 256.240|date: 2010/01/06> + 254.060|date: 2010/01/07> + 254.920|date: 2010/01/08> + 255.364|date: 2010/01/11> + 252.939|date: 2010/01/12> + 256.240|date: 2010/01/13> + 261.840|date: 2010/01/14> + 265.880|date: 2010/01/15> + 269.880|date: 2010/01/19> + 266.150|date: 2010/01/20> + 267.000|date: 2010/01/21> + 260.990|date: 2010/01/22> + 254.230|date: 2010/01/25> + 253.130|date: 2010/01/26> + 256.430|date: 2010/01/27> + 257.950|date: 2010/01/28> + 255.144|date: 2010/01/29> + 256.510|date: 2010/02/01> + 256.300|date: 2010/02/02> + 254.000|date: 2010/02/03> + 235.530|date: 2010/02/04> + 225.400|date: 2010/02/05> + 228.460|date: 2010/02/08> + 228.650|date: 2010/02/09> + 227.860|date: 2010/02/10> + 229.290|date: 2010/02/11> + 227.750|date: 2010/02/12> + 228.170|date: 2010/02/16> + 226.050|date: 2010/02/17> + 224.300|date: 2010/02/18> + 223.890|date: 2010/02/19> + 226.950|date: 2010/02/22> + 223.690|date: 2010/02/23> + 223.110|date: 2010/02/24> + 223.155|date: 2010/02/25> + 225.140|date: 2010/02/26> + 232.860|date: 2010/03/01> + 233.530|date: 2010/03/02> + 234.489|date: 2010/03/03> + 233.460|date: 2010/03/04> + 239.800|date: 2010/03/05> + 247.080|date: 2010/03/08> + 251.890|date: 2010/03/09> + 250.500|date: 2010/03/10> + 250.500|date: 2010/03/11> + 251.770|date: 2010/03/12> + 250.980|date: 2010/03/15> + 251.300|date: 2010/03/16> + 251.000|date: 2010/03/17> + 248.830|date: 2010/03/18> + 248.080|date: 2010/03/19> + 248.240|date: 2010/03/22> + 250.650|date: 2010/03/23> + 246.880|date: 2010/03/24> + 250.290|date: 2010/03/25> + 248.750|date: 2010/03/26> + 249.240|date: 2010/03/29> + 253.830|date: 2010/03/30> + 254.280|date: 2010/03/31> + 255.890|date: 2010/04/01> + 256.270|date: 2010/04/05> + 261.000|date: 2010/04/06> + 259.550|date: 2010/04/07> + 257.300|date: 2010/04/08> + 259.990|date: 2010/04/09> + 261.000|date: 2010/04/12> + 260.535|date: 2010/04/13> + 264.230|date: 2010/04/14> + 264.660|date: 2010/04/15> + 263.720|date: 2010/04/16> + 261.530|date: 2010/04/19> + 262.880|date: 2010/04/20> + 263.350|date: 2010/04/21> + 262.520|date: 2010/04/22> + 267.580|date: 2010/04/23> + 269.220|date: 2010/04/26> + 265.790|date: 2010/04/27> + 257.300|date: 2010/04/28> + 258.440|date: 2010/04/29> + 257.400|date: 2010/04/30> + 251.390|date: 2010/05/03> + 257.440|date: 2010/05/04> + 248.990|date: 2010/05/05> + 237.990|date: 2010/05/06> + 233.980|date: 2010/05/07> + 236.120|date: 2010/05/10> + 227.490|date: 2010/05/11> + 236.220|date: 2010/05/12> + 239.920|date: 2010/05/13> + 220.020|date: 2010/05/14> + 216.670|date: 2010/05/17> + 214.620|date: 2010/05/18> + 213.250|date: 2010/05/19> + 209.990|date: 2010/05/20> + 217.340|date: 2010/05/21> + 216.485|date: 2010/05/24> + 208.660|date: 2010/05/25> + 212.950|date: 2010/05/26> + 211.280|date: 2010/05/27> + 208.240|date: 2010/05/28> + 203.700|date: 2010/06/01> + 201.890|date: 2010/06/02> + 203.630|date: 2010/06/03> + 200.870|date: 2010/06/04> + 205.500|date: 2010/06/07> + 202.330|date: 2010/06/08> + 200.620|date: 2010/06/09> + 206.300|date: 2010/06/10> + 205.440|date: 2010/06/11> + 207.310|date: 2010/06/14> + 209.740|date: 2010/06/15> + 211.470|date: 2010/06/16> + 217.170|date: 2010/06/17> + 216.440|date: 2010/06/18> + 230.480|date: 2010/06/21> + 226.980|date: 2010/06/22> + 222.260|date: 2010/06/23> + 221.000|date: 2010/06/24> + 218.390|date: 2010/06/25> + 219.080|date: 2010/06/28> + 210.000|date: 2010/06/29> + 205.660|date: 2010/06/30> + 204.470|date: 2010/07/01> + 204.890|date: 2010/07/02> + 205.998|date: 2010/07/06> + 207.570|date: 2010/07/07> + 210.000|date: 2010/07/08> + 215.520|date: 2010/07/09> + 215.845|date: 2010/07/12> + 216.880|date: 2010/07/13> + 215.990|date: 2010/07/14> + 214.060|date: 2010/07/15> + 206.820|date: 2010/07/16> + 199.480|date: 2010/07/19> + 205.380|date: 2010/07/20> + 207.870|date: 2010/07/21> + 209.300|date: 2010/07/22> + 213.270|date: 2010/07/23> + 217.050|date: 2010/07/26> + 215.560|date: 2010/07/27> + 214.900|date: 2010/07/28> + 211.740|date: 2010/07/29> + 210.410|date: 2010/07/30> + 208.120|date: 2010/08/02> + 204.600|date: 2010/08/03> + 205.390|date: 2010/08/04> + 205.390|date: 2010/08/05> + 208.000|date: 2010/08/06> + 215.070|date: 2010/08/09> + 217.410|date: 2010/08/10> + 214.660|date: 2010/08/11> + 213.330|date: 2010/08/12> + 213.000|date: 2010/08/13> + 212.340|date: 2010/08/16> + 214.990|date: 2010/08/17> + 213.960|date: 2010/08/19> + 210.390|date: 2010/08/20> low |ticker: MA> => 202.240|date: 2009/08/21> + 203.160|date: 2009/08/24> + 206.280|date: 2009/08/25> + 204.200|date: 2009/08/26> + 203.000|date: 2009/08/27> + 203.310|date: 2009/08/28> + 199.600|date: 2009/08/31> + 200.670|date: 2009/09/01> + 199.050|date: 2009/09/02> + 201.140|date: 2009/09/03> + 203.051|date: 2009/09/04> + 207.250|date: 2009/09/09> + 209.260|date: 2009/09/10> + 208.410|date: 2009/09/11> + 206.325|date: 2009/09/14> + 208.380|date: 2009/09/15> + 214.100|date: 2009/09/16> + 218.300|date: 2009/09/17> + 217.550|date: 2009/09/18> + 221.720|date: 2009/09/21> + 221.890|date: 2009/09/22> + 219.150|date: 2009/09/23> + 214.180|date: 2009/09/24> + 204.060|date: 2009/09/25> + 204.230|date: 2009/09/28> + 205.850|date: 2009/09/29> + 201.100|date: 2009/09/30> + 199.160|date: 2009/10/01> + 196.950|date: 2009/10/02> + 197.851|date: 2009/10/05> + 199.910|date: 2009/10/06> + 200.820|date: 2009/10/07> + 210.000|date: 2009/10/08> + 210.240|date: 2009/10/09> + 214.290|date: 2009/10/12> + 214.140|date: 2009/10/13> + 216.530|date: 2009/10/14> + 216.920|date: 2009/10/15> + 221.798|date: 2009/10/16> + 221.871|date: 2009/10/19> + 223.070|date: 2009/10/20> + 223.340|date: 2009/10/21> + 223.510|date: 2009/10/22> + 227.370|date: 2009/10/23> + 220.750|date: 2009/10/26> + 219.180|date: 2009/10/27> + 219.530|date: 2009/10/28> + 224.540|date: 2009/11/05> + 227.280|date: 2009/11/06> + 235.000|date: 2009/11/09> + 237.460|date: 2009/11/10> + 236.410|date: 2009/11/11> + 235.620|date: 2009/11/12> + 232.640|date: 2009/11/13> + 228.920|date: 2009/11/16> + 229.140|date: 2009/11/17> + 225.910|date: 2009/11/18> + 222.870|date: 2009/11/19> + 228.440|date: 2009/11/20> + 232.790|date: 2009/11/23> + 234.020|date: 2009/11/24> + 237.620|date: 2009/11/25> + 234.500|date: 2009/11/27> + 236.080|date: 2009/11/30> + 240.860|date: 2009/12/01> + 241.910|date: 2009/12/02> + 235.410|date: 2009/12/03> + 235.510|date: 2009/12/04> + 237.550|date: 2009/12/07> + 236.690|date: 2009/12/08> + 237.450|date: 2009/12/09> + 241.970|date: 2009/12/10> + 243.600|date: 2009/12/11> + 242.390|date: 2009/12/14> + 244.720|date: 2009/12/15> + 245.010|date: 2009/12/16> + 245.000|date: 2009/12/17> + 248.860|date: 2009/12/18> + 253.710|date: 2009/12/21> + 254.990|date: 2009/12/22> + 253.830|date: 2009/12/23> + 254.500|date: 2009/12/24> + 253.000|date: 2009/12/28> + 257.060|date: 2009/12/29> + 256.800|date: 2009/12/30> + 254.800|date: 2009/12/31> + 256.070|date: 2010/01/04> + 253.050|date: 2010/01/05> + 252.500|date: 2010/01/06> + 250.980|date: 2010/01/07> + 251.700|date: 2010/01/08> + 247.880|date: 2010/01/11> + 248.560|date: 2010/01/12> + 249.660|date: 2010/01/13> + 254.500|date: 2010/01/14> + 260.550|date: 2010/01/15> + 261.700|date: 2010/01/19> + 262.200|date: 2010/01/20> + 256.110|date: 2010/01/21> + 251.080|date: 2010/01/22> + 248.490|date: 2010/01/25> + 248.050|date: 2010/01/26> + 248.350|date: 2010/01/27> + 245.830|date: 2010/01/28> + 249.090|date: 2010/01/29> + 251.090|date: 2010/02/01> + 251.810|date: 2010/02/02> + 247.060|date: 2010/02/03> + 220.890|date: 2010/02/04> + 217.150|date: 2010/02/05> + 220.170|date: 2010/02/08> + 223.000|date: 2010/02/09> + 221.700|date: 2010/02/10> + 224.820|date: 2010/02/11> + 224.650|date: 2010/02/12> + 224.500|date: 2010/02/16> + 223.430|date: 2010/02/17> + 221.610|date: 2010/02/18> + 219.600|date: 2010/02/19> + 222.840|date: 2010/02/22> + 219.370|date: 2010/02/23> + 219.000|date: 2010/02/24> + 216.430|date: 2010/02/25> + 221.060|date: 2010/02/26> + 225.380|date: 2010/03/01> + 229.070|date: 2010/03/02> + 231.000|date: 2010/03/03> + 229.820|date: 2010/03/04> + 232.710|date: 2010/03/05> + 238.390|date: 2010/03/08> + 244.660|date: 2010/03/09> + 246.080|date: 2010/03/10> + 246.140|date: 2010/03/11> + 248.530|date: 2010/03/12> + 245.950|date: 2010/03/15> + 246.920|date: 2010/03/16> + 246.800|date: 2010/03/17> + 244.620|date: 2010/03/18> + 242.550|date: 2010/03/19> + 242.250|date: 2010/03/22> + 244.380|date: 2010/03/23> + 243.950|date: 2010/03/24> + 246.090|date: 2010/03/25> + 245.065|date: 2010/03/26> + 246.610|date: 2010/03/29> + 249.200|date: 2010/03/30> + 251.420|date: 2010/03/31> + 252.060|date: 2010/04/01> + 252.870|date: 2010/04/05> + 254.800|date: 2010/04/06> + 254.910|date: 2010/04/07> + 254.060|date: 2010/04/08> + 256.820|date: 2010/04/09> + 258.280|date: 2010/04/12> + 257.210|date: 2010/04/13> + 258.010|date: 2010/04/14> + 262.250|date: 2010/04/15> + 258.262|date: 2010/04/16> + 254.720|date: 2010/04/19> + 257.170|date: 2010/04/20> + 258.780|date: 2010/04/21> + 252.010|date: 2010/04/22> + 262.000|date: 2010/04/23> + 265.680|date: 2010/04/26> + 254.840|date: 2010/04/27> + 250.580|date: 2010/04/28> + 251.790|date: 2010/04/29> + 245.990|date: 2010/04/30> + 244.540|date: 2010/05/03> + 248.310|date: 2010/05/04> + 236.010|date: 2010/05/05> + 211.000|date: 2010/05/06> + 222.040|date: 2010/05/07> + 228.330|date: 2010/05/10> + 221.240|date: 2010/05/11> + 224.590|date: 2010/05/12> + 230.560|date: 2010/05/13> + 209.070|date: 2010/05/14> + 208.190|date: 2010/05/17> + 195.580|date: 2010/05/18> + 196.050|date: 2010/05/19> + 196.660|date: 2010/05/20> + 202.185|date: 2010/05/21> + 209.840|date: 2010/05/24> + 203.810|date: 2010/05/25> + 205.000|date: 2010/05/26> + 205.800|date: 2010/05/27> + 201.150|date: 2010/05/28> + 199.750|date: 2010/06/01> + 199.620|date: 2010/06/02> + 201.250|date: 2010/06/03> + 196.500|date: 2010/06/04> + 197.270|date: 2010/06/07> + 195.350|date: 2010/06/08> + 193.760|date: 2010/06/09> + 198.000|date: 2010/06/10> + 201.560|date: 2010/06/11> + 203.110|date: 2010/06/14> + 202.880|date: 2010/06/15> + 206.270|date: 2010/06/16> + 211.110|date: 2010/06/17> + 212.390|date: 2010/06/18> + 212.720|date: 2010/06/21> + 220.580|date: 2010/06/22> + 215.460|date: 2010/06/23> + 213.360|date: 2010/06/24> + 211.180|date: 2010/06/25> + 211.125|date: 2010/06/28> + 201.145|date: 2010/06/29> + 199.430|date: 2010/06/30> + 194.710|date: 2010/07/01> + 200.700|date: 2010/07/02> + 198.060|date: 2010/07/06> + 200.570|date: 2010/07/07> + 206.670|date: 2010/07/08> + 208.550|date: 2010/07/09> + 211.300|date: 2010/07/12> + 210.800|date: 2010/07/13> + 212.140|date: 2010/07/14> + 208.630|date: 2010/07/15> + 197.220|date: 2010/07/16> + 194.070|date: 2010/07/19> + 193.000|date: 2010/07/20> + 201.290|date: 2010/07/21> + 203.500|date: 2010/07/22> + 207.690|date: 2010/07/23> + 211.400|date: 2010/07/26> + 212.390|date: 2010/07/27> + 210.090|date: 2010/07/28> + 204.500|date: 2010/07/29> + 205.510|date: 2010/07/30> + 201.180|date: 2010/08/02> + 198.000|date: 2010/08/03> + 200.010|date: 2010/08/04> + 201.070|date: 2010/08/05> + 200.000|date: 2010/08/06> + 208.160|date: 2010/08/09> + 211.700|date: 2010/08/10> + 209.660|date: 2010/08/11> + 207.000|date: 2010/08/12> + 210.390|date: 2010/08/13> + 208.020|date: 2010/08/16> + 210.620|date: 2010/08/17> + 208.600|date: 2010/08/19> + 204.810|date: 2010/08/20> close |ticker: MA> => 207.250|date: 2009/08/21> + 204.230|date: 2009/08/24> + 208.930|date: 2009/08/25> + 206.690|date: 2009/08/26> + 206.600|date: 2009/08/27> + 203.570|date: 2009/08/28> + 202.630|date: 2009/08/31> + 200.670|date: 2009/09/01> + 200.450|date: 2009/09/02> + 203.400|date: 2009/09/03> + 206.050|date: 2009/09/04> + 210.310|date: 2009/09/09> + 211.600|date: 2009/09/10> + 208.810|date: 2009/09/11> + 207.990|date: 2009/09/14> + 214.030|date: 2009/09/15> + 219.760|date: 2009/09/16> + 220.200|date: 2009/09/17> + 223.570|date: 2009/09/18> + 222.620|date: 2009/09/21> + 224.580|date: 2009/09/22> + 219.390|date: 2009/09/23> + 214.940|date: 2009/09/24> + 204.700|date: 2009/09/25> + 208.140|date: 2009/09/28> + 206.740|date: 2009/09/29> + 202.150|date: 2009/09/30> + 199.410|date: 2009/10/01> + 199.690|date: 2009/10/02> + 200.530|date: 2009/10/05> + 200.750|date: 2009/10/06> + 210.900|date: 2009/10/07> + 210.960|date: 2009/10/08> + 214.420|date: 2009/10/09> + 216.000|date: 2009/10/12> + 217.360|date: 2009/10/13> + 219.480|date: 2009/10/14> + 225.360|date: 2009/10/15> + 223.870|date: 2009/10/16> + 225.600|date: 2009/10/19> + 225.000|date: 2009/10/20> + 225.670|date: 2009/10/21> + 229.280|date: 2009/10/22> + 229.960|date: 2009/10/23> + 220.750|date: 2009/10/26> + 220.550|date: 2009/10/27> + 220.500|date: 2009/10/28> + 230.250|date: 2009/11/05> + 236.900|date: 2009/11/06> + 242.190|date: 2009/11/09> + 238.670|date: 2009/11/10> + 237.900|date: 2009/11/11> + 236.890|date: 2009/11/12> + 234.720|date: 2009/11/13> + 230.800|date: 2009/11/16> + 231.000|date: 2009/11/17> + 227.280|date: 2009/11/18> + 230.090|date: 2009/11/19> + 231.160|date: 2009/11/20> + 236.190|date: 2009/11/23> + 237.650|date: 2009/11/24> + 239.840|date: 2009/11/25> + 235.590|date: 2009/11/27> + 240.860|date: 2009/11/30> + 242.990|date: 2009/12/01> + 242.420|date: 2009/12/02> + 236.160|date: 2009/12/03> + 241.330|date: 2009/12/04> + 238.940|date: 2009/12/07> + 238.610|date: 2009/12/08> + 242.940|date: 2009/12/09> + 244.120|date: 2009/12/10> + 243.940|date: 2009/12/11> + 247.480|date: 2009/12/14> + 245.550|date: 2009/12/15> + 246.400|date: 2009/12/16> + 247.750|date: 2009/12/17> + 254.840|date: 2009/12/18> + 255.360|date: 2009/12/21> + 255.620|date: 2009/12/22> + 255.320|date: 2009/12/23> + 255.420|date: 2009/12/24> + 256.980|date: 2009/12/28> + 258.360|date: 2009/12/29> + 257.980|date: 2009/12/30> + 255.980|date: 2009/12/31> + 256.840|date: 2010/01/04> + 256.080|date: 2010/01/05> + 255.560|date: 2010/01/06> + 253.890|date: 2010/01/07> + 253.980|date: 2010/01/08> + 249.800|date: 2010/01/11> + 249.660|date: 2010/01/12> + 256.150|date: 2010/01/13> + 260.480|date: 2010/01/14> + 262.650|date: 2010/01/15> + 264.750|date: 2010/01/19> + 263.390|date: 2010/01/20> + 258.510|date: 2010/01/21> + 251.810|date: 2010/01/22> + 252.450|date: 2010/01/25> + 248.610|date: 2010/01/26> + 256.330|date: 2010/01/27> + 249.450|date: 2010/01/28> + 249.900|date: 2010/01/29> + 253.420|date: 2010/02/01> + 252.560|date: 2010/02/02> + 247.580|date: 2010/02/03> + 222.110|date: 2010/02/04> + 220.740|date: 2010/02/05> + 226.400|date: 2010/02/08> + 223.450|date: 2010/02/09> + 226.900|date: 2010/02/10> + 229.000|date: 2010/02/11> + 225.480|date: 2010/02/12> + 225.300|date: 2010/02/16> + 224.830|date: 2010/02/17> + 222.000|date: 2010/02/18> + 222.630|date: 2010/02/19> + 224.240|date: 2010/02/22> + 222.020|date: 2010/02/23> + 221.750|date: 2010/02/24> + 221.490|date: 2010/02/25> + 224.370|date: 2010/02/26> + 232.740|date: 2010/03/01> + 231.810|date: 2010/03/02> + 232.150|date: 2010/03/03> + 233.000|date: 2010/03/04> + 239.540|date: 2010/03/05> + 245.610|date: 2010/03/08> + 246.480|date: 2010/03/09> + 249.600|date: 2010/03/10> + 250.190|date: 2010/03/11> + 249.970|date: 2010/03/12> + 250.080|date: 2010/03/15> + 249.340|date: 2010/03/16> + 248.650|date: 2010/03/17> + 246.300|date: 2010/03/18> + 244.360|date: 2010/03/19> + 247.080|date: 2010/03/22> + 245.590|date: 2010/03/23> + 244.680|date: 2010/03/24> + 246.090|date: 2010/03/25> + 246.240|date: 2010/03/26> + 248.010|date: 2010/03/29> + 252.410|date: 2010/03/30> + 254.000|date: 2010/03/31> + 253.940|date: 2010/04/01> + 255.580|date: 2010/04/05> + 258.750|date: 2010/04/06> + 255.660|date: 2010/04/07> + 256.880|date: 2010/04/08> + 258.880|date: 2010/04/09> + 259.570|date: 2010/04/12> + 258.500|date: 2010/04/13> + 263.130|date: 2010/04/14> + 262.630|date: 2010/04/15> + 259.500|date: 2010/04/16> + 257.300|date: 2010/04/19> + 261.390|date: 2010/04/20> + 260.590|date: 2010/04/21> + 261.600|date: 2010/04/22> + 267.220|date: 2010/04/23> + 265.780|date: 2010/04/26> + 254.850|date: 2010/04/27> + 253.000|date: 2010/04/28> + 255.380|date: 2010/04/29> + 248.040|date: 2010/04/30> + 250.740|date: 2010/05/03> + 251.250|date: 2010/05/04> + 237.940|date: 2010/05/05> + 230.300|date: 2010/05/06> + 223.090|date: 2010/05/07> + 230.310|date: 2010/05/10> + 223.240|date: 2010/05/11> + 232.620|date: 2010/05/12> + 232.310|date: 2010/05/13> + 212.450|date: 2010/05/14> + 210.810|date: 2010/05/17> + 202.810|date: 2010/05/18> + 202.450|date: 2010/05/19> + 205.500|date: 2010/05/20> + 213.850|date: 2010/05/21> + 209.840|date: 2010/05/24> + 206.870|date: 2010/05/25> + 205.000|date: 2010/05/26> + 207.800|date: 2010/05/27> + 201.770|date: 2010/05/28> + 200.390|date: 2010/06/01> + 201.020|date: 2010/06/02> + 202.000|date: 2010/06/03> + 196.670|date: 2010/06/04> + 200.070|date: 2010/06/07> + 197.540|date: 2010/06/08> + 195.460|date: 2010/06/09> + 205.120|date: 2010/06/10> + 204.880|date: 2010/06/11> + 204.170|date: 2010/06/14> + 209.570|date: 2010/06/15> + 210.620|date: 2010/06/16> + 214.000|date: 2010/06/17> + 214.260|date: 2010/06/18> + 223.340|date: 2010/06/21> + 220.940|date: 2010/06/22> + 219.850|date: 2010/06/23> + 214.890|date: 2010/06/24> + 218.390|date: 2010/06/25> + 211.520|date: 2010/06/28> + 202.990|date: 2010/06/29> + 199.530|date: 2010/06/30> + 202.700|date: 2010/07/01> + 202.770|date: 2010/07/02> + 200.030|date: 2010/07/06> + 207.570|date: 2010/07/07> + 209.670|date: 2010/07/08> + 215.520|date: 2010/07/09> + 213.670|date: 2010/07/12> + 214.630|date: 2010/07/13> + 213.170|date: 2010/07/14> + 211.810|date: 2010/07/15> + 197.220|date: 2010/07/16> + 195.830|date: 2010/07/19> + 205.300|date: 2010/07/20> + 201.500|date: 2010/07/21> + 208.400|date: 2010/07/22> + 212.940|date: 2010/07/23> + 212.830|date: 2010/07/26> + 214.230|date: 2010/07/27> + 210.090|date: 2010/07/28> + 208.370|date: 2010/07/29> + 210.040|date: 2010/07/30> + 202.520|date: 2010/08/02> + 200.910|date: 2010/08/03> + 205.300|date: 2010/08/04> + 201.630|date: 2010/08/05> + 207.420|date: 2010/08/06> + 214.890|date: 2010/08/09> + 216.350|date: 2010/08/10> + 209.660|date: 2010/08/11> + 211.830|date: 2010/08/12> + 210.640|date: 2010/08/13> + 210.440|date: 2010/08/16> + 214.030|date: 2010/08/17> + 208.890|date: 2010/08/19> + 206.370|date: 2010/08/20> volume |ticker: MA> => 15444.000|date: 2009/08/21> + 11757.000|date: 2009/08/24> + 14855.000|date: 2009/08/25> + 12917.000|date: 2009/08/26> + 8982.000|date: 2009/08/27> + 10354.000|date: 2009/08/28> + 14094.000|date: 2009/08/31> + 16633.000|date: 2009/09/01> + 8922.000|date: 2009/09/02> + 15114.000|date: 2009/09/03> + 8490.000|date: 2009/09/04> + 18795.000|date: 2009/09/09> + 9052.000|date: 2009/09/10> + 11868.000|date: 2009/09/11> + 13930.000|date: 2009/09/14> + 22632.000|date: 2009/09/15> + 20036.000|date: 2009/09/16> + 13214.000|date: 2009/09/17> + 53836.000|date: 2009/09/18> + 13180.000|date: 2009/09/21> + 11805.000|date: 2009/09/22> + 14105.000|date: 2009/09/23> + 15569.000|date: 2009/09/24> + 41695.000|date: 2009/09/25> + 19454.000|date: 2009/09/28> + 22341.000|date: 2009/09/29> + 24556.000|date: 2009/09/30> + 18070.000|date: 2009/10/01> + 18823.000|date: 2009/10/02> + 20016.000|date: 2009/10/05> + 18787.000|date: 2009/10/06> + 32573.000|date: 2009/10/07> + 23426.000|date: 2009/10/08> + 13851.000|date: 2009/10/09> + 13799.000|date: 2009/10/12> + 11633.000|date: 2009/10/13> + 18603.000|date: 2009/10/14> + 24367.000|date: 2009/10/15> + 13006.000|date: 2009/10/16> + 9326.000|date: 2009/10/19> + 8453.000|date: 2009/10/20> + 14614.000|date: 2009/10/21> + 11035.000|date: 2009/10/22> + 15650.000|date: 2009/10/23> + 18327.000|date: 2009/10/26> + 19675.000|date: 2009/10/27> + 30074.000|date: 2009/10/28> + 18816.000|date: 2009/11/05> + 24838.000|date: 2009/11/06> + 27819.000|date: 2009/11/09> + 19922.000|date: 2009/11/10> + 17285.000|date: 2009/11/11> + 13813.000|date: 2009/11/12> + 14936.000|date: 2009/11/13> + 26594.000|date: 2009/11/16> + 18893.000|date: 2009/11/17> + 20720.000|date: 2009/11/18> + 43959.000|date: 2009/11/19> + 18118.000|date: 2009/11/20> + 13151.000|date: 2009/11/23> + 10482.000|date: 2009/11/24> + 11679.000|date: 2009/11/25> + 6480.000|date: 2009/11/27> + 13920.000|date: 2009/11/30> + 13805.000|date: 2009/12/01> + 13986.000|date: 2009/12/02> + 12076.000|date: 2009/12/03> + 14319.000|date: 2009/12/04> + 7632.000|date: 2009/12/07> + 6939.000|date: 2009/12/08> + 9222.000|date: 2009/12/09> + 9748.000|date: 2009/12/10> + 8461.000|date: 2009/12/11> + 12554.000|date: 2009/12/14> + 15149.000|date: 2009/12/15> + 13841.000|date: 2009/12/16> + 12834.000|date: 2009/12/17> + 25078.000|date: 2009/12/18> + 9225.000|date: 2009/12/21> + 8461.000|date: 2009/12/22> + 8198.000|date: 2009/12/23> + 2751.000|date: 2009/12/24> + 7094.000|date: 2009/12/28> + 6105.000|date: 2009/12/29> + 4155.000|date: 2009/12/30> + 9897.000|date: 2009/12/31> + 9320.000|date: 2010/01/04> + 12905.000|date: 2010/01/05> + 10786.000|date: 2010/01/06> + 11273.000|date: 2010/01/07> + 8634.000|date: 2010/01/08> + 11172.000|date: 2010/01/11> + 8594.000|date: 2010/01/12> + 8584.000|date: 2010/01/13> + 12434.000|date: 2010/01/14> + 19421.000|date: 2010/01/15> + 14632.000|date: 2010/01/19> + 10211.000|date: 2010/01/20> + 14130.000|date: 2010/01/21> + 13250.000|date: 2010/01/22> + 10810.000|date: 2010/01/25> + 11198.000|date: 2010/01/26> + 10065.000|date: 2010/01/27> + 16119.000|date: 2010/01/28> + 15045.000|date: 2010/01/29> + 9329.000|date: 2010/02/01> + 13405.000|date: 2010/02/02> + 17992.000|date: 2010/02/03> + 108396.000|date: 2010/02/04> + 58137.000|date: 2010/02/05> + 28166.000|date: 2010/02/08> + 16493.000|date: 2010/02/09> + 18325.000|date: 2010/02/10> + 12220.000|date: 2010/02/11> + 14837.000|date: 2010/02/12> + 17567.000|date: 2010/02/16> + 12499.000|date: 2010/02/17> + 17285.000|date: 2010/02/18> + 17619.000|date: 2010/02/19> + 10855.000|date: 2010/02/22> + 16546.000|date: 2010/02/23> + 15190.000|date: 2010/02/24> + 19895.000|date: 2010/02/25> + 10949.000|date: 2010/02/26> + 24264.000|date: 2010/03/01> + 13247.000|date: 2010/03/02> + 13619.000|date: 2010/03/03> + 10161.000|date: 2010/03/04> + 32910.000|date: 2010/03/05> + 29560.000|date: 2010/03/08> + 21856.000|date: 2010/03/09> + 19562.000|date: 2010/03/10> + 11507.000|date: 2010/03/11> + 8735.000|date: 2010/03/12> + 11269.000|date: 2010/03/15> + 9671.000|date: 2010/03/16> + 11143.000|date: 2010/03/17> + 7592.000|date: 2010/03/18> + 9800.000|date: 2010/03/19> + 8088.000|date: 2010/03/22> + 11015.000|date: 2010/03/23> + 7699.000|date: 2010/03/24> + 13146.000|date: 2010/03/25> + 10835.000|date: 2010/03/26> + 7286.000|date: 2010/03/29> + 12045.000|date: 2010/03/30> + 9332.000|date: 2010/03/31> + 11190.000|date: 2010/04/01> + 7456.000|date: 2010/04/05> + 13992.000|date: 2010/04/06> + 7831.000|date: 2010/04/07> + 6401.000|date: 2010/04/08> + 4965.000|date: 2010/04/09> + 6536.000|date: 2010/04/12> + 7130.000|date: 2010/04/13> + 11660.000|date: 2010/04/14> + 6284.000|date: 2010/04/15> + 11495.000|date: 2010/04/16> + 9571.000|date: 2010/04/19> + 7374.000|date: 2010/04/20> + 5034.000|date: 2010/04/21> + 8644.000|date: 2010/04/22> + 10390.000|date: 2010/04/23> + 7094.000|date: 2010/04/26> + 10984.000|date: 2010/04/27> + 18005.000|date: 2010/04/28> + 14102.000|date: 2010/04/29> + 16694.000|date: 2010/04/30> + 16931.000|date: 2010/05/03> + 29394.000|date: 2010/05/04> + 25630.000|date: 2010/05/05> + 34284.000|date: 2010/05/06> + 29309.000|date: 2010/05/07> + 29826.000|date: 2010/05/10> + 29272.000|date: 2010/05/11> + 29124.000|date: 2010/05/12> + 22071.000|date: 2010/05/13> + 101988.000|date: 2010/05/14> + 34153.000|date: 2010/05/17> + 70840.000|date: 2010/05/18> + 91587.000|date: 2010/05/19> + 51168.000|date: 2010/05/20> + 43426.000|date: 2010/05/21> + 17845.000|date: 2010/05/24> + 22478.000|date: 2010/05/25> + 21776.000|date: 2010/05/26> + 19666.000|date: 2010/05/27> + 25474.000|date: 2010/05/28> + 22637.000|date: 2010/06/01> + 20430.000|date: 2010/06/02> + 19653.000|date: 2010/06/03> + 33177.000|date: 2010/06/04> + 26879.000|date: 2010/06/07> + 33613.000|date: 2010/06/08> + 26893.000|date: 2010/06/09> + 45767.000|date: 2010/06/10> + 19568.000|date: 2010/06/11> + 12165.000|date: 2010/06/14> + 18281.000|date: 2010/06/15> + 15793.000|date: 2010/06/16> + 22359.000|date: 2010/06/17> + 13863.000|date: 2010/06/18> + 53828.000|date: 2010/06/21> + 22197.000|date: 2010/06/22> + 13794.000|date: 2010/06/23> + 12290.000|date: 2010/06/24> + 18497.000|date: 2010/06/25> + 12428.000|date: 2010/06/28> + 17985.000|date: 2010/06/29> + 27040.000|date: 2010/06/30> + 17033.000|date: 2010/07/01> + 8443.000|date: 2010/07/02> + 16348.000|date: 2010/07/06> + 12674.000|date: 2010/07/07> + 9492.000|date: 2010/07/08> + 11867.000|date: 2010/07/09> + 7161.000|date: 2010/07/12> + 16829.000|date: 2010/07/13> + 8179.000|date: 2010/07/14> + 8166.000|date: 2010/07/15> + 28877.000|date: 2010/07/16> + 23195.000|date: 2010/07/19> + 17402.000|date: 2010/07/20> + 11655.000|date: 2010/07/21> + 9642.000|date: 2010/07/22> + 9820.000|date: 2010/07/23> + 9820.000|date: 2010/07/26> + 7513.000|date: 2010/07/27> + 8826.000|date: 2010/07/28> + 14649.000|date: 2010/07/29> + 7862.000|date: 2010/07/30> + 29193.000|date: 2010/08/02> + 31652.000|date: 2010/08/03> + 17867.000|date: 2010/08/04> + 18691.000|date: 2010/08/05> + 18456.000|date: 2010/08/06> + 19636.000|date: 2010/08/09> + 16621.000|date: 2010/08/10> + 16626.000|date: 2010/08/11> + 11461.000|date: 2010/08/12> + 8249.000|date: 2010/08/13> + 6005.000|date: 2010/08/16> + 7612.000|date: 2010/08/17> + 8566.000|date: 2010/08/19> + 7898.000|date: 2010/08/20> open |ticker: MAR> => 24.700|date: 2009/08/21> + 24.840|date: 2009/08/24> + 24.640|date: 2009/08/25> + 24.890|date: 2009/08/26> + 24.460|date: 2009/08/27> + 24.720|date: 2009/08/28> + 24.350|date: 2009/08/31> + 23.840|date: 2009/09/01> + 22.560|date: 2009/09/02> + 22.660|date: 2009/09/03> + 22.530|date: 2009/09/04> + 23.160|date: 2009/09/09> + 23.490|date: 2009/09/10> + 24.500|date: 2009/09/11> + 24.370|date: 2009/09/14> + 24.750|date: 2009/09/15> + 25.830|date: 2009/09/16> + 26.500|date: 2009/09/17> + 27.140|date: 2009/09/18> + 27.260|date: 2009/09/21> + 27.080|date: 2009/09/22> + 27.420|date: 2009/09/23> + 26.730|date: 2009/09/24> + 26.380|date: 2009/09/25> + 26.050|date: 2009/09/28> + 26.740|date: 2009/09/29> + 27.390|date: 2009/09/30> + 27.400|date: 2009/10/01> + 25.680|date: 2009/10/02> + 25.680|date: 2009/10/05> + 26.660|date: 2009/10/06> + 26.930|date: 2009/10/07> + 26.240|date: 2009/10/08> + 26.700|date: 2009/10/09> + 26.980|date: 2009/10/12> + 27.240|date: 2009/10/13> + 27.520|date: 2009/10/14> + 27.730|date: 2009/10/15> + 27.590|date: 2009/10/16> + 27.960|date: 2009/10/19> + 28.040|date: 2009/10/20> + 27.720|date: 2009/10/21> + 26.770|date: 2009/10/22> + 27.530|date: 2009/10/23> + 27.350|date: 2009/10/26> + 27.200|date: 2009/10/27> + 25.790|date: 2009/10/28> + 25.540|date: 2009/11/05> + 25.910|date: 2009/11/06> + 26.410|date: 2009/11/09> + 26.760|date: 2009/11/10> + 26.940|date: 2009/11/11> + 27.180|date: 2009/11/12> + 26.900|date: 2009/11/13> + 27.090|date: 2009/11/16> + 27.600|date: 2009/11/17> + 27.150|date: 2009/11/18> + 26.810|date: 2009/11/19> + 26.370|date: 2009/11/20> + 26.690|date: 2009/11/23> + 26.130|date: 2009/11/24> + 25.770|date: 2009/11/25> + 25.160|date: 2009/11/27> + 25.190|date: 2009/11/30> + 25.920|date: 2009/12/01> + 25.890|date: 2009/12/02> + 25.680|date: 2009/12/03> + 26.450|date: 2009/12/04> + 27.080|date: 2009/12/07> + 26.480|date: 2009/12/08> + 26.780|date: 2009/12/09> + 27.020|date: 2009/12/10> + 27.140|date: 2009/12/11> + 27.190|date: 2009/12/14> + 27.530|date: 2009/12/15> + 27.980|date: 2009/12/16> + 27.570|date: 2009/12/17> + 27.990|date: 2009/12/18> + 28.030|date: 2009/12/21> + 28.030|date: 2009/12/22> + 28.070|date: 2009/12/23> + 28.100|date: 2009/12/24> + 28.110|date: 2009/12/28> + 27.980|date: 2009/12/29> + 27.980|date: 2009/12/30> + 27.630|date: 2009/12/31> + 27.610|date: 2010/01/04> + 27.570|date: 2010/01/05> + 27.740|date: 2010/01/06> + 27.750|date: 2010/01/07> + 27.780|date: 2010/01/08> + 28.130|date: 2010/01/11> + 27.790|date: 2010/01/12> + 27.800|date: 2010/01/13> + 28.060|date: 2010/01/14> + 29.680|date: 2010/01/15> + 29.210|date: 2010/01/19> + 29.380|date: 2010/01/20> + 28.930|date: 2010/01/21> + 28.120|date: 2010/01/22> + 27.730|date: 2010/01/25> + 27.390|date: 2010/01/26> + 27.120|date: 2010/01/27> + 27.050|date: 2010/01/28> + 26.780|date: 2010/01/29> + 26.390|date: 2010/02/01> + 26.690|date: 2010/02/02> + 26.690|date: 2010/02/03> + 26.700|date: 2010/02/04> + 25.780|date: 2010/02/05> + 26.230|date: 2010/02/08> + 26.370|date: 2010/02/09> + 26.280|date: 2010/02/10> + 26.220|date: 2010/02/11> + 26.810|date: 2010/02/12> + 27.130|date: 2010/02/16> + 27.070|date: 2010/02/17> + 26.820|date: 2010/02/18> + 26.870|date: 2010/02/19> + 27.270|date: 2010/02/22> + 27.320|date: 2010/02/23> + 27.200|date: 2010/02/24> + 27.020|date: 2010/02/25> + 27.000|date: 2010/02/26> + 27.266|date: 2010/03/01> + 27.460|date: 2010/03/02> + 27.010|date: 2010/03/03> + 26.700|date: 2010/03/04> + 27.100|date: 2010/03/05> + 27.960|date: 2010/03/08> + 27.850|date: 2010/03/09> + 28.030|date: 2010/03/10> + 27.940|date: 2010/03/11> + 28.390|date: 2010/03/12> + 28.660|date: 2010/03/15> + 28.620|date: 2010/03/16> + 28.760|date: 2010/03/17> + 28.760|date: 2010/03/18> + 29.120|date: 2010/03/19> + 28.750|date: 2010/03/22> + 29.620|date: 2010/03/23> + 29.610|date: 2010/03/24> + 30.350|date: 2010/03/25> + 30.280|date: 2010/03/26> + 31.140|date: 2010/03/29> + 31.280|date: 2010/03/30> + 31.610|date: 2010/03/31> + 31.670|date: 2010/04/01> + 32.100|date: 2010/04/05> + 32.230|date: 2010/04/06> + 32.710|date: 2010/04/07> + 32.290|date: 2010/04/08> + 32.930|date: 2010/04/09> + 33.090|date: 2010/04/12> + 32.970|date: 2010/04/13> + 33.540|date: 2010/04/14> + 33.770|date: 2010/04/15> + 33.900|date: 2010/04/16> + 33.660|date: 2010/04/19> + 34.060|date: 2010/04/20> + 34.160|date: 2010/04/21> + 34.750|date: 2010/04/22> + 36.990|date: 2010/04/23> + 37.480|date: 2010/04/26> + 37.250|date: 2010/04/27> + 36.210|date: 2010/04/28> + 36.360|date: 2010/04/29> + 37.740|date: 2010/04/30> + 36.990|date: 2010/05/03> + 37.190|date: 2010/05/04> + 35.540|date: 2010/05/05> + 35.120|date: 2010/05/06> + 34.030|date: 2010/05/07> + 34.980|date: 2010/05/10> + 35.060|date: 2010/05/11> + 35.680|date: 2010/05/12> + 36.570|date: 2010/05/13> + 35.760|date: 2010/05/14> + 34.680|date: 2010/05/17> + 35.370|date: 2010/05/18> + 34.010|date: 2010/05/19> + 32.680|date: 2010/05/20> + 31.600|date: 2010/05/21> + 32.770|date: 2010/05/24> + 31.230|date: 2010/05/25> + 32.740|date: 2010/05/26> + 33.010|date: 2010/05/27> + 34.000|date: 2010/05/28> + 32.990|date: 2010/06/01> + 32.980|date: 2010/06/02> + 33.570|date: 2010/06/03> + 33.270|date: 2010/06/04> + 32.220|date: 2010/06/07> + 31.070|date: 2010/06/08> + 32.340|date: 2010/06/09> + 33.210|date: 2010/06/10> + 32.920|date: 2010/06/11> + 33.590|date: 2010/06/14> + 34.440|date: 2010/06/15> + 34.880|date: 2010/06/16> + 35.320|date: 2010/06/17> + 35.380|date: 2010/06/18> + 35.890|date: 2010/06/21> + 35.130|date: 2010/06/22> + 34.140|date: 2010/06/23> + 33.610|date: 2010/06/24> + 32.680|date: 2010/06/25> + 32.950|date: 2010/06/28> + 31.700|date: 2010/06/29> + 30.640|date: 2010/06/30> + 29.910|date: 2010/07/01> + 30.320|date: 2010/07/02> + 29.970|date: 2010/07/06> + 29.280|date: 2010/07/07> + 31.090|date: 2010/07/08> + 30.750|date: 2010/07/09> + 30.560|date: 2010/07/12> + 31.340|date: 2010/07/13> + 31.790|date: 2010/07/14> + 32.150|date: 2010/07/15> + 31.400|date: 2010/07/16> + 30.500|date: 2010/07/19> + 30.310|date: 2010/07/20> + 31.620|date: 2010/07/21> + 31.220|date: 2010/07/22> + 32.030|date: 2010/07/23> + 33.200|date: 2010/07/26> + 34.000|date: 2010/07/27> + 33.610|date: 2010/07/28> + 33.860|date: 2010/07/29> + 33.260|date: 2010/07/30> + 34.540|date: 2010/08/02> + 35.270|date: 2010/08/03> + 35.120|date: 2010/08/04> + 35.260|date: 2010/08/05> + 34.940|date: 2010/08/06> + 35.390|date: 2010/08/09> + 35.000|date: 2010/08/10> + 34.100|date: 2010/08/11> + 32.910|date: 2010/08/12> + 33.400|date: 2010/08/13> + 33.160|date: 2010/08/16> + 34.170|date: 2010/08/17> + 34.480|date: 2010/08/19> + 33.280|date: 2010/08/20> high |ticker: MAR> => 25.210|date: 2009/08/21> + 25.240|date: 2009/08/24> + 25.160|date: 2009/08/25> + 25.020|date: 2009/08/26> + 24.770|date: 2009/08/27> + 24.720|date: 2009/08/28> + 24.400|date: 2009/08/31> + 24.210|date: 2009/09/01> + 22.770|date: 2009/09/02> + 22.660|date: 2009/09/03> + 23.140|date: 2009/09/04> + 23.720|date: 2009/09/09> + 24.540|date: 2009/09/10> + 24.850|date: 2009/09/11> + 24.750|date: 2009/09/14> + 25.630|date: 2009/09/15> + 27.160|date: 2009/09/16> + 27.500|date: 2009/09/17> + 27.160|date: 2009/09/18> + 27.480|date: 2009/09/21> + 27.790|date: 2009/09/22> + 27.750|date: 2009/09/23> + 27.130|date: 2009/09/24> + 26.580|date: 2009/09/25> + 26.820|date: 2009/09/28> + 27.790|date: 2009/09/29> + 27.785|date: 2009/09/30> + 27.510|date: 2009/10/01> + 26.060|date: 2009/10/02> + 26.580|date: 2009/10/05> + 27.450|date: 2009/10/06> + 27.320|date: 2009/10/07> + 27.080|date: 2009/10/08> + 26.810|date: 2009/10/09> + 27.460|date: 2009/10/12> + 27.450|date: 2009/10/13> + 28.500|date: 2009/10/14> + 28.130|date: 2009/10/15> + 28.130|date: 2009/10/16> + 28.140|date: 2009/10/19> + 28.190|date: 2009/10/20> + 28.130|date: 2009/10/21> + 27.630|date: 2009/10/22> + 28.070|date: 2009/10/23> + 27.990|date: 2009/10/26> + 27.270|date: 2009/10/27> + 25.870|date: 2009/10/28> + 26.280|date: 2009/11/05> + 26.200|date: 2009/11/06> + 27.020|date: 2009/11/09> + 27.080|date: 2009/11/10> + 27.430|date: 2009/11/11> + 27.350|date: 2009/11/12> + 27.270|date: 2009/11/13> + 27.800|date: 2009/11/16> + 27.690|date: 2009/11/17> + 27.310|date: 2009/11/18> + 26.900|date: 2009/11/19> + 26.520|date: 2009/11/20> + 26.840|date: 2009/11/23> + 26.280|date: 2009/11/24> + 26.150|date: 2009/11/25> + 25.630|date: 2009/11/27> + 25.720|date: 2009/11/30> + 26.070|date: 2009/12/01> + 26.120|date: 2009/12/02> + 26.020|date: 2009/12/03> + 27.240|date: 2009/12/04> + 27.390|date: 2009/12/07> + 26.950|date: 2009/12/08> + 27.050|date: 2009/12/09> + 27.260|date: 2009/12/10> + 27.240|date: 2009/12/11> + 27.730|date: 2009/12/14> + 28.000|date: 2009/12/15> + 28.150|date: 2009/12/16> + 28.035|date: 2009/12/17> + 28.160|date: 2009/12/18> + 28.250|date: 2009/12/21> + 28.180|date: 2009/12/22> + 28.110|date: 2009/12/23> + 28.140|date: 2009/12/24> + 28.110|date: 2009/12/28> + 28.190|date: 2009/12/29> + 28.010|date: 2009/12/30> + 27.980|date: 2009/12/31> + 27.930|date: 2010/01/04> + 27.920|date: 2010/01/05> + 28.020|date: 2010/01/06> + 28.170|date: 2010/01/07> + 28.170|date: 2010/01/08> + 28.340|date: 2010/01/11> + 27.850|date: 2010/01/12> + 28.220|date: 2010/01/13> + 29.880|date: 2010/01/14> + 29.680|date: 2010/01/15> + 29.530|date: 2010/01/19> + 29.380|date: 2010/01/20> + 29.370|date: 2010/01/21> + 28.250|date: 2010/01/22> + 27.890|date: 2010/01/25> + 27.745|date: 2010/01/26> + 27.218|date: 2010/01/27> + 27.230|date: 2010/01/28> + 27.130|date: 2010/01/29> + 26.630|date: 2010/02/01> + 27.000|date: 2010/02/02> + 26.710|date: 2010/02/03> + 27.200|date: 2010/02/04> + 26.220|date: 2010/02/05> + 26.440|date: 2010/02/08> + 26.450|date: 2010/02/09> + 26.780|date: 2010/02/10> + 26.750|date: 2010/02/11> + 26.990|date: 2010/02/12> + 27.270|date: 2010/02/16> + 27.320|date: 2010/02/17> + 27.100|date: 2010/02/18> + 27.330|date: 2010/02/19> + 27.500|date: 2010/02/22> + 27.420|date: 2010/02/23> + 27.280|date: 2010/02/24> + 27.030|date: 2010/02/25> + 27.240|date: 2010/02/26> + 27.490|date: 2010/03/01> + 27.500|date: 2010/03/02> + 27.060|date: 2010/03/03> + 27.020|date: 2010/03/04> + 28.020|date: 2010/03/05> + 27.960|date: 2010/03/08> + 28.340|date: 2010/03/09> + 28.190|date: 2010/03/10> + 28.350|date: 2010/03/11> + 28.800|date: 2010/03/12> + 28.690|date: 2010/03/15> + 28.800|date: 2010/03/16> + 28.890|date: 2010/03/17> + 28.880|date: 2010/03/18> + 29.460|date: 2010/03/19> + 29.750|date: 2010/03/22> + 29.850|date: 2010/03/23> + 29.770|date: 2010/03/24> + 30.830|date: 2010/03/25> + 31.235|date: 2010/03/26> + 31.460|date: 2010/03/29> + 31.980|date: 2010/03/30> + 31.920|date: 2010/03/31> + 32.090|date: 2010/04/01> + 32.760|date: 2010/04/05> + 32.800|date: 2010/04/06> + 32.910|date: 2010/04/07> + 32.970|date: 2010/04/08> + 33.100|date: 2010/04/09> + 33.270|date: 2010/04/12> + 33.510|date: 2010/04/13> + 33.960|date: 2010/04/14> + 34.370|date: 2010/04/15> + 34.200|date: 2010/04/16> + 34.040|date: 2010/04/19> + 34.430|date: 2010/04/20> + 34.720|date: 2010/04/21> + 37.030|date: 2010/04/22> + 37.590|date: 2010/04/23> + 38.080|date: 2010/04/26> + 37.360|date: 2010/04/27> + 36.330|date: 2010/04/28> + 38.150|date: 2010/04/29> + 37.770|date: 2010/04/30> + 37.720|date: 2010/05/03> + 37.190|date: 2010/05/04> + 36.290|date: 2010/05/05> + 35.880|date: 2010/05/06> + 34.330|date: 2010/05/07> + 35.990|date: 2010/05/10> + 36.140|date: 2010/05/11> + 36.730|date: 2010/05/12> + 37.120|date: 2010/05/13> + 35.760|date: 2010/05/14> + 35.310|date: 2010/05/17> + 35.890|date: 2010/05/18> + 34.510|date: 2010/05/19> + 33.330|date: 2010/05/20> + 33.040|date: 2010/05/21> + 33.150|date: 2010/05/24> + 32.340|date: 2010/05/25> + 33.360|date: 2010/05/26> + 34.040|date: 2010/05/27> + 34.230|date: 2010/05/28> + 33.620|date: 2010/06/01> + 33.500|date: 2010/06/02> + 34.460|date: 2010/06/03> + 33.480|date: 2010/06/04> + 32.530|date: 2010/06/07> + 32.230|date: 2010/06/08> + 33.670|date: 2010/06/09> + 33.600|date: 2010/06/10> + 33.340|date: 2010/06/11> + 34.520|date: 2010/06/14> + 35.200|date: 2010/06/15> + 35.620|date: 2010/06/16> + 35.460|date: 2010/06/17> + 35.830|date: 2010/06/18> + 36.390|date: 2010/06/21> + 35.375|date: 2010/06/22> + 34.340|date: 2010/06/23> + 33.910|date: 2010/06/24> + 32.860|date: 2010/06/25> + 33.150|date: 2010/06/28> + 31.740|date: 2010/06/29> + 31.230|date: 2010/06/30> + 30.350|date: 2010/07/01> + 30.540|date: 2010/07/02> + 30.340|date: 2010/07/06> + 30.770|date: 2010/07/07> + 31.140|date: 2010/07/08> + 31.298|date: 2010/07/09> + 31.340|date: 2010/07/12> + 32.220|date: 2010/07/13> + 32.420|date: 2010/07/14> + 32.190|date: 2010/07/15> + 31.600|date: 2010/07/16> + 30.960|date: 2010/07/19> + 31.620|date: 2010/07/20> + 31.770|date: 2010/07/21> + 32.270|date: 2010/07/22> + 33.150|date: 2010/07/23> + 34.060|date: 2010/07/26> + 34.000|date: 2010/07/27> + 34.130|date: 2010/07/28> + 34.200|date: 2010/07/29> + 34.030|date: 2010/07/30> + 35.410|date: 2010/08/02> + 35.460|date: 2010/08/03> + 35.720|date: 2010/08/04> + 35.700|date: 2010/08/05> + 35.190|date: 2010/08/06> + 35.700|date: 2010/08/09> + 35.180|date: 2010/08/10> + 34.130|date: 2010/08/11> + 33.930|date: 2010/08/12> + 33.930|date: 2010/08/13> + 33.900|date: 2010/08/16> + 35.190|date: 2010/08/17> + 34.640|date: 2010/08/19> + 33.650|date: 2010/08/20> low |ticker: MAR> => 24.520|date: 2009/08/21> + 24.310|date: 2009/08/24> + 24.630|date: 2009/08/25> + 24.480|date: 2009/08/26> + 23.850|date: 2009/08/27> + 24.100|date: 2009/08/28> + 23.840|date: 2009/08/31> + 22.570|date: 2009/09/01> + 22.270|date: 2009/09/02> + 22.060|date: 2009/09/03> + 22.450|date: 2009/09/04> + 22.970|date: 2009/09/09> + 23.250|date: 2009/09/10> + 24.390|date: 2009/09/11> + 24.140|date: 2009/09/14> + 24.570|date: 2009/09/15> + 25.790|date: 2009/09/16> + 26.500|date: 2009/09/17> + 26.570|date: 2009/09/18> + 26.550|date: 2009/09/21> + 27.000|date: 2009/09/22> + 26.570|date: 2009/09/23> + 26.170|date: 2009/09/24> + 25.980|date: 2009/09/25> + 25.970|date: 2009/09/28> + 26.740|date: 2009/09/29> + 26.850|date: 2009/09/30> + 25.930|date: 2009/10/01> + 25.430|date: 2009/10/02> + 25.680|date: 2009/10/05> + 26.610|date: 2009/10/06> + 26.660|date: 2009/10/07> + 25.340|date: 2009/10/08> + 26.180|date: 2009/10/09> + 26.910|date: 2009/10/12> + 27.060|date: 2009/10/13> + 27.480|date: 2009/10/14> + 27.600|date: 2009/10/15> + 27.220|date: 2009/10/16> + 27.590|date: 2009/10/19> + 27.270|date: 2009/10/20> + 26.970|date: 2009/10/21> + 26.290|date: 2009/10/22> + 27.120|date: 2009/10/23> + 27.040|date: 2009/10/26> + 25.890|date: 2009/10/27> + 24.640|date: 2009/10/28> + 25.540|date: 2009/11/05> + 25.700|date: 2009/11/06> + 26.270|date: 2009/11/09> + 26.460|date: 2009/11/10> + 26.820|date: 2009/11/11> + 26.610|date: 2009/11/12> + 26.670|date: 2009/11/13> + 27.090|date: 2009/11/16> + 27.100|date: 2009/11/17> + 26.770|date: 2009/11/18> + 26.280|date: 2009/11/19> + 25.890|date: 2009/11/20> + 26.080|date: 2009/11/23> + 25.470|date: 2009/11/24> + 25.480|date: 2009/11/25> + 24.660|date: 2009/11/27> + 24.980|date: 2009/11/30> + 25.670|date: 2009/12/01> + 25.470|date: 2009/12/02> + 25.390|date: 2009/12/03> + 26.310|date: 2009/12/04> + 26.620|date: 2009/12/07> + 26.090|date: 2009/12/08> + 26.490|date: 2009/12/09> + 26.890|date: 2009/12/10> + 26.890|date: 2009/12/11> + 26.930|date: 2009/12/14> + 27.490|date: 2009/12/15> + 27.660|date: 2009/12/16> + 27.490|date: 2009/12/17> + 27.460|date: 2009/12/18> + 27.930|date: 2009/12/21> + 27.750|date: 2009/12/22> + 27.770|date: 2009/12/23> + 27.550|date: 2009/12/24> + 27.750|date: 2009/12/28> + 27.920|date: 2009/12/29> + 27.540|date: 2009/12/30> + 27.230|date: 2009/12/31> + 27.200|date: 2010/01/04> + 27.370|date: 2010/01/05> + 27.530|date: 2010/01/06> + 27.700|date: 2010/01/07> + 27.760|date: 2010/01/08> + 27.810|date: 2010/01/11> + 27.220|date: 2010/01/12> + 27.715|date: 2010/01/13> + 27.970|date: 2010/01/14> + 29.040|date: 2010/01/15> + 29.140|date: 2010/01/19> + 28.670|date: 2010/01/20> + 28.120|date: 2010/01/21> + 27.400|date: 2010/01/22> + 27.320|date: 2010/01/25> + 27.115|date: 2010/01/26> + 26.300|date: 2010/01/27> + 26.320|date: 2010/01/28> + 26.140|date: 2010/01/29> + 26.335|date: 2010/02/01> + 26.590|date: 2010/02/02> + 26.380|date: 2010/02/03> + 25.740|date: 2010/02/04> + 25.630|date: 2010/02/05> + 25.830|date: 2010/02/08> + 25.990|date: 2010/02/09> + 26.230|date: 2010/02/10> + 25.920|date: 2010/02/11> + 26.260|date: 2010/02/12> + 26.700|date: 2010/02/16> + 26.930|date: 2010/02/17> + 26.750|date: 2010/02/18> + 26.860|date: 2010/02/19> + 27.165|date: 2010/02/22> + 26.820|date: 2010/02/23> + 26.970|date: 2010/02/24> + 26.640|date: 2010/02/25> + 26.720|date: 2010/02/26> + 27.060|date: 2010/03/01> + 26.810|date: 2010/03/02> + 26.520|date: 2010/03/03> + 26.570|date: 2010/03/04> + 27.045|date: 2010/03/05> + 27.570|date: 2010/03/08> + 27.490|date: 2010/03/09> + 27.690|date: 2010/03/10> + 27.750|date: 2010/03/11> + 28.280|date: 2010/03/12> + 28.240|date: 2010/03/15> + 28.420|date: 2010/03/16> + 28.505|date: 2010/03/17> + 28.480|date: 2010/03/18> + 28.940|date: 2010/03/19> + 28.710|date: 2010/03/22> + 29.430|date: 2010/03/23> + 29.410|date: 2010/03/24> + 30.100|date: 2010/03/25> + 30.200|date: 2010/03/26> + 31.030|date: 2010/03/29> + 31.220|date: 2010/03/30> + 31.450|date: 2010/03/31> + 31.630|date: 2010/04/01> + 32.100|date: 2010/04/05> + 32.180|date: 2010/04/06> + 32.130|date: 2010/04/07> + 32.050|date: 2010/04/08> + 32.580|date: 2010/04/09> + 32.720|date: 2010/04/12> + 32.820|date: 2010/04/13> + 33.390|date: 2010/04/14> + 33.740|date: 2010/04/15> + 33.500|date: 2010/04/16> + 33.200|date: 2010/04/19> + 33.910|date: 2010/04/20> + 34.070|date: 2010/04/21> + 34.390|date: 2010/04/22> + 36.610|date: 2010/04/23> + 37.370|date: 2010/04/26> + 36.000|date: 2010/04/27> + 35.310|date: 2010/04/28> + 36.300|date: 2010/04/29> + 36.680|date: 2010/04/30> + 36.841|date: 2010/05/03> + 36.000|date: 2010/05/04> + 34.950|date: 2010/05/05> + 32.050|date: 2010/05/06> + 32.470|date: 2010/05/07> + 34.960|date: 2010/05/10> + 34.640|date: 2010/05/11> + 35.600|date: 2010/05/12> + 35.900|date: 2010/05/13> + 34.240|date: 2010/05/14> + 33.930|date: 2010/05/17> + 34.170|date: 2010/05/18> + 32.650|date: 2010/05/19> + 32.190|date: 2010/05/20> + 31.280|date: 2010/05/21> + 32.240|date: 2010/05/24> + 30.880|date: 2010/05/25> + 32.160|date: 2010/05/26> + 32.840|date: 2010/05/27> + 33.072|date: 2010/05/28> + 32.800|date: 2010/06/01> + 32.450|date: 2010/06/02> + 33.530|date: 2010/06/03> + 31.860|date: 2010/06/04> + 31.020|date: 2010/06/07> + 30.440|date: 2010/06/08> + 32.280|date: 2010/06/09> + 32.730|date: 2010/06/10> + 32.590|date: 2010/06/11> + 33.510|date: 2010/06/14> + 34.210|date: 2010/06/15> + 34.880|date: 2010/06/16> + 34.730|date: 2010/06/17> + 35.090|date: 2010/06/18> + 34.950|date: 2010/06/21> + 33.920|date: 2010/06/22> + 33.280|date: 2010/06/23> + 32.540|date: 2010/06/24> + 31.860|date: 2010/06/25> + 32.180|date: 2010/06/28> + 30.430|date: 2010/06/29> + 29.880|date: 2010/06/30> + 29.100|date: 2010/07/01> + 29.330|date: 2010/07/02> + 28.940|date: 2010/07/06> + 29.280|date: 2010/07/07> + 30.190|date: 2010/07/08> + 30.680|date: 2010/07/09> + 30.560|date: 2010/07/12> + 31.308|date: 2010/07/13> + 31.580|date: 2010/07/14> + 31.080|date: 2010/07/15> + 30.220|date: 2010/07/16> + 30.050|date: 2010/07/19> + 30.310|date: 2010/07/20> + 30.520|date: 2010/07/21> + 31.220|date: 2010/07/22> + 31.720|date: 2010/07/23> + 32.910|date: 2010/07/26> + 33.240|date: 2010/07/27> + 33.350|date: 2010/07/28> + 33.350|date: 2010/07/29> + 33.060|date: 2010/07/30> + 34.331|date: 2010/08/02> + 34.480|date: 2010/08/03> + 34.870|date: 2010/08/04> + 35.130|date: 2010/08/05> + 34.390|date: 2010/08/06> + 35.250|date: 2010/08/09> + 34.450|date: 2010/08/10> + 33.350|date: 2010/08/11> + 32.790|date: 2010/08/12> + 33.280|date: 2010/08/13> + 33.050|date: 2010/08/16> + 33.960|date: 2010/08/17> + 33.190|date: 2010/08/19> + 32.780|date: 2010/08/20> close |ticker: MAR> => 24.690|date: 2009/08/21> + 24.430|date: 2009/08/24> + 25.010|date: 2009/08/25> + 24.560|date: 2009/08/26> + 24.380|date: 2009/08/27> + 24.520|date: 2009/08/28> + 23.900|date: 2009/08/31> + 22.620|date: 2009/09/01> + 22.350|date: 2009/09/02> + 22.570|date: 2009/09/03> + 23.050|date: 2009/09/04> + 23.580|date: 2009/09/09> + 24.500|date: 2009/09/10> + 24.600|date: 2009/09/11> + 24.730|date: 2009/09/14> + 25.600|date: 2009/09/15> + 26.510|date: 2009/09/16> + 27.000|date: 2009/09/17> + 27.160|date: 2009/09/18> + 26.820|date: 2009/09/21> + 27.240|date: 2009/09/22> + 26.610|date: 2009/09/23> + 26.450|date: 2009/09/24> + 26.100|date: 2009/09/25> + 26.720|date: 2009/09/28> + 27.270|date: 2009/09/29> + 27.590|date: 2009/09/30> + 26.360|date: 2009/10/01> + 25.610|date: 2009/10/02> + 26.510|date: 2009/10/05> + 27.000|date: 2009/10/06> + 26.950|date: 2009/10/07> + 26.800|date: 2009/10/08> + 26.800|date: 2009/10/09> + 27.270|date: 2009/10/12> + 27.200|date: 2009/10/13> + 27.940|date: 2009/10/14> + 27.960|date: 2009/10/15> + 27.940|date: 2009/10/16> + 28.040|date: 2009/10/19> + 27.770|date: 2009/10/20> + 27.040|date: 2009/10/21> + 27.470|date: 2009/10/22> + 27.200|date: 2009/10/23> + 27.180|date: 2009/10/26> + 25.900|date: 2009/10/27> + 24.780|date: 2009/10/28> + 26.090|date: 2009/11/05> + 26.130|date: 2009/11/06> + 26.880|date: 2009/11/09> + 26.900|date: 2009/11/10> + 27.190|date: 2009/11/11> + 26.740|date: 2009/11/12> + 26.960|date: 2009/11/13> + 27.720|date: 2009/11/16> + 27.370|date: 2009/11/17> + 26.990|date: 2009/11/18> + 26.400|date: 2009/11/19> + 26.130|date: 2009/11/20> + 26.250|date: 2009/11/23> + 25.550|date: 2009/11/24> + 25.930|date: 2009/11/25> + 25.260|date: 2009/11/27> + 25.720|date: 2009/11/30> + 25.760|date: 2009/12/01> + 25.660|date: 2009/12/02> + 25.820|date: 2009/12/03> + 27.170|date: 2009/12/04> + 26.780|date: 2009/12/07> + 26.890|date: 2009/12/08> + 26.770|date: 2009/12/09> + 27.020|date: 2009/12/10> + 27.080|date: 2009/12/11> + 27.720|date: 2009/12/14> + 27.810|date: 2009/12/15> + 27.900|date: 2009/12/16> + 27.820|date: 2009/12/17> + 28.000|date: 2009/12/18> + 28.060|date: 2009/12/21> + 27.950|date: 2009/12/22> + 27.970|date: 2009/12/23> + 27.930|date: 2009/12/24> + 27.850|date: 2009/12/28> + 28.010|date: 2009/12/29> + 27.640|date: 2009/12/30> + 27.250|date: 2009/12/31> + 27.630|date: 2010/01/04> + 27.790|date: 2010/01/05> + 27.870|date: 2010/01/06> + 27.980|date: 2010/01/07> + 28.040|date: 2010/01/08> + 27.980|date: 2010/01/11> + 27.740|date: 2010/01/12> + 28.130|date: 2010/01/13> + 29.690|date: 2010/01/14> + 29.300|date: 2010/01/15> + 29.500|date: 2010/01/19> + 28.790|date: 2010/01/20> + 28.130|date: 2010/01/21> + 27.450|date: 2010/01/22> + 27.510|date: 2010/01/25> + 27.140|date: 2010/01/26> + 26.880|date: 2010/01/27> + 26.670|date: 2010/01/28> + 26.230|date: 2010/01/29> + 26.560|date: 2010/02/01> + 26.800|date: 2010/02/02> + 26.510|date: 2010/02/03> + 25.740|date: 2010/02/04> + 26.200|date: 2010/02/05> + 25.950|date: 2010/02/08> + 26.120|date: 2010/02/09> + 26.400|date: 2010/02/10> + 26.660|date: 2010/02/11> + 26.840|date: 2010/02/12> + 27.120|date: 2010/02/16> + 27.090|date: 2010/02/17> + 27.050|date: 2010/02/18> + 27.260|date: 2010/02/19> + 27.360|date: 2010/02/22> + 27.070|date: 2010/02/23> + 27.260|date: 2010/02/24> + 27.000|date: 2010/02/25> + 27.110|date: 2010/02/26> + 27.220|date: 2010/03/01> + 26.870|date: 2010/03/02> + 26.720|date: 2010/03/03> + 26.990|date: 2010/03/04> + 27.870|date: 2010/03/05> + 27.900|date: 2010/03/08> + 28.100|date: 2010/03/09> + 28.100|date: 2010/03/10> + 28.330|date: 2010/03/11> + 28.700|date: 2010/03/12> + 28.620|date: 2010/03/15> + 28.800|date: 2010/03/16> + 28.720|date: 2010/03/17> + 28.740|date: 2010/03/18> + 29.060|date: 2010/03/19> + 29.550|date: 2010/03/22> + 29.750|date: 2010/03/23> + 29.670|date: 2010/03/24> + 30.150|date: 2010/03/25> + 31.090|date: 2010/03/26> + 31.280|date: 2010/03/29> + 31.780|date: 2010/03/30> + 31.520|date: 2010/03/31> + 31.930|date: 2010/04/01> + 32.440|date: 2010/04/05> + 32.700|date: 2010/04/06> + 32.350|date: 2010/04/07> + 32.860|date: 2010/04/08> + 33.100|date: 2010/04/09> + 32.980|date: 2010/04/12> + 33.360|date: 2010/04/13> + 33.910|date: 2010/04/14> + 34.030|date: 2010/04/15> + 33.880|date: 2010/04/16> + 33.880|date: 2010/04/19> + 34.180|date: 2010/04/20> + 34.670|date: 2010/04/21> + 36.820|date: 2010/04/22> + 37.570|date: 2010/04/23> + 37.380|date: 2010/04/26> + 36.050|date: 2010/04/27> + 35.890|date: 2010/04/28> + 37.670|date: 2010/04/29> + 36.760|date: 2010/04/30> + 37.680|date: 2010/05/03> + 36.160|date: 2010/05/04> + 35.260|date: 2010/05/05> + 34.300|date: 2010/05/06> + 33.340|date: 2010/05/07> + 35.800|date: 2010/05/10> + 35.600|date: 2010/05/11> + 36.710|date: 2010/05/12> + 36.030|date: 2010/05/13> + 34.610|date: 2010/05/14> + 34.930|date: 2010/05/17> + 34.300|date: 2010/05/18> + 33.690|date: 2010/05/19> + 32.240|date: 2010/05/20> + 32.940|date: 2010/05/21> + 32.270|date: 2010/05/24> + 32.250|date: 2010/05/25> + 32.280|date: 2010/05/26> + 34.020|date: 2010/05/27> + 33.450|date: 2010/05/28> + 32.880|date: 2010/06/01> + 33.500|date: 2010/06/02> + 34.370|date: 2010/06/03> + 32.180|date: 2010/06/04> + 31.090|date: 2010/06/07> + 32.140|date: 2010/06/08> + 32.510|date: 2010/06/09> + 33.410|date: 2010/06/10> + 33.320|date: 2010/06/11> + 33.970|date: 2010/06/14> + 35.150|date: 2010/06/15> + 35.320|date: 2010/06/16> + 35.240|date: 2010/06/17> + 35.300|date: 2010/06/18> + 35.250|date: 2010/06/21> + 34.070|date: 2010/06/22> + 33.720|date: 2010/06/23> + 32.660|date: 2010/06/24> + 32.710|date: 2010/06/25> + 32.220|date: 2010/06/28> + 30.640|date: 2010/06/29> + 29.940|date: 2010/06/30> + 30.120|date: 2010/07/01> + 29.550|date: 2010/07/02> + 29.250|date: 2010/07/06> + 30.750|date: 2010/07/07> + 30.680|date: 2010/07/08> + 31.140|date: 2010/07/09> + 30.970|date: 2010/07/12> + 31.870|date: 2010/07/13> + 32.160|date: 2010/07/14> + 31.660|date: 2010/07/15> + 30.310|date: 2010/07/16> + 30.940|date: 2010/07/19> + 31.550|date: 2010/07/20> + 30.760|date: 2010/07/21> + 32.040|date: 2010/07/22> + 33.140|date: 2010/07/23> + 33.870|date: 2010/07/26> + 33.580|date: 2010/07/27> + 33.670|date: 2010/07/28> + 33.760|date: 2010/07/29> + 33.910|date: 2010/07/30> + 35.320|date: 2010/08/02> + 34.950|date: 2010/08/03> + 35.640|date: 2010/08/04> + 35.350|date: 2010/08/05> + 35.180|date: 2010/08/06> + 35.640|date: 2010/08/09> + 34.830|date: 2010/08/10> + 33.560|date: 2010/08/11> + 33.610|date: 2010/08/12> + 33.480|date: 2010/08/13> + 33.790|date: 2010/08/16> + 34.680|date: 2010/08/17> + 33.570|date: 2010/08/19> + 33.570|date: 2010/08/20> volume |ticker: MAR> => 45077.000|date: 2009/08/21> + 41449.000|date: 2009/08/24> + 50622.000|date: 2009/08/25> + 40015.000|date: 2009/08/26> + 40335.000|date: 2009/08/27> + 45490.000|date: 2009/08/28> + 31012.000|date: 2009/08/31> + 52892.000|date: 2009/09/01> + 51904.000|date: 2009/09/02> + 36860.000|date: 2009/09/03> + 31845.000|date: 2009/09/04> + 41284.000|date: 2009/09/09> + 55094.000|date: 2009/09/10> + 46879.000|date: 2009/09/11> + 37493.000|date: 2009/09/14> + 76325.000|date: 2009/09/15> + 101120.000|date: 2009/09/16> + 71697.000|date: 2009/09/17> + 133082.000|date: 2009/09/18> + 35830.000|date: 2009/09/21> + 45414.000|date: 2009/09/22> + 63026.000|date: 2009/09/23> + 45786.000|date: 2009/09/24> + 36931.000|date: 2009/09/25> + 22927.000|date: 2009/09/28> + 73702.000|date: 2009/09/29> + 71864.000|date: 2009/09/30> + 86790.000|date: 2009/10/01> + 67470.000|date: 2009/10/02> + 44072.000|date: 2009/10/05> + 35899.000|date: 2009/10/06> + 53573.000|date: 2009/10/07> + 117811.000|date: 2009/10/08> + 74862.000|date: 2009/10/09> + 45834.000|date: 2009/10/12> + 40726.000|date: 2009/10/13> + 97408.000|date: 2009/10/14> + 44322.000|date: 2009/10/15> + 57425.000|date: 2009/10/16> + 31262.000|date: 2009/10/19> + 47911.000|date: 2009/10/20> + 35913.000|date: 2009/10/21> + 43049.000|date: 2009/10/22> + 41761.000|date: 2009/10/23> + 39684.000|date: 2009/10/26> + 52835.000|date: 2009/10/27> + 65089.000|date: 2009/10/28> + 30324.000|date: 2009/11/05> + 26788.000|date: 2009/11/06> + 42067.000|date: 2009/11/09> + 21917.000|date: 2009/11/10> + 31017.000|date: 2009/11/11> + 29491.000|date: 2009/11/12> + 26328.000|date: 2009/11/13> + 28866.000|date: 2009/11/16> + 25003.000|date: 2009/11/17> + 20022.000|date: 2009/11/18> + 33508.000|date: 2009/11/19> + 35454.000|date: 2009/11/20> + 25245.000|date: 2009/11/23> + 40826.000|date: 2009/11/24> + 40111.000|date: 2009/11/25> + 15407.000|date: 2009/11/27> + 38697.000|date: 2009/11/30> + 31445.000|date: 2009/12/01> + 35714.000|date: 2009/12/02> + 54338.000|date: 2009/12/03> + 73113.000|date: 2009/12/04> + 39607.000|date: 2009/12/07> + 49200.000|date: 2009/12/08> + 37911.000|date: 2009/12/09> + 20672.000|date: 2009/12/10> + 19736.000|date: 2009/12/11> + 25022.000|date: 2009/12/14> + 23367.000|date: 2009/12/15> + 25075.000|date: 2009/12/16> + 21374.000|date: 2009/12/17> + 28977.000|date: 2009/12/18> + 20379.000|date: 2009/12/21> + 25644.000|date: 2009/12/22> + 22998.000|date: 2009/12/23> + 7075.000|date: 2009/12/24> + 18227.000|date: 2009/12/28> + 19291.000|date: 2009/12/29> + 20841.000|date: 2009/12/30> + 14480.000|date: 2009/12/31> + 26959.000|date: 2010/01/04> + 24767.000|date: 2010/01/05> + 26294.000|date: 2010/01/06> + 24134.000|date: 2010/01/07> + 37332.000|date: 2010/01/08> + 25581.000|date: 2010/01/11> + 28366.000|date: 2010/01/12> + 24815.000|date: 2010/01/13> + 67277.000|date: 2010/01/14> + 45888.000|date: 2010/01/15> + 24606.000|date: 2010/01/19> + 33499.000|date: 2010/01/20> + 41303.000|date: 2010/01/21> + 31325.000|date: 2010/01/22> + 18682.000|date: 2010/01/25> + 38488.000|date: 2010/01/26> + 36669.000|date: 2010/01/27> + 26841.000|date: 2010/01/28> + 47718.000|date: 2010/01/29> + 26288.000|date: 2010/02/01> + 36907.000|date: 2010/02/02> + 37944.000|date: 2010/02/03> + 60657.000|date: 2010/02/04> + 74320.000|date: 2010/02/05> + 30081.000|date: 2010/02/08> + 42931.000|date: 2010/02/09> + 54987.000|date: 2010/02/10> + 49584.000|date: 2010/02/11> + 41236.000|date: 2010/02/12> + 55761.000|date: 2010/02/16> + 43296.000|date: 2010/02/17> + 29029.000|date: 2010/02/18> + 30793.000|date: 2010/02/19> + 41537.000|date: 2010/02/22> + 31337.000|date: 2010/02/23> + 29641.000|date: 2010/02/24> + 35717.000|date: 2010/02/25> + 27085.000|date: 2010/02/26> + 25547.000|date: 2010/03/01> + 39121.000|date: 2010/03/02> + 41745.000|date: 2010/03/03> + 38234.000|date: 2010/03/04> + 55629.000|date: 2010/03/05> + 28168.000|date: 2010/03/08> + 48163.000|date: 2010/03/09> + 34164.000|date: 2010/03/10> + 36743.000|date: 2010/03/11> + 46144.000|date: 2010/03/12> + 24722.000|date: 2010/03/15> + 28714.000|date: 2010/03/16> + 28637.000|date: 2010/03/17> + 27274.000|date: 2010/03/18> + 36199.000|date: 2010/03/19> + 39275.000|date: 2010/03/22> + 47078.000|date: 2010/03/23> + 38258.000|date: 2010/03/24> + 173392.000|date: 2010/03/25> + 80036.000|date: 2010/03/26> + 55160.000|date: 2010/03/29> + 56304.000|date: 2010/03/30> + 39247.000|date: 2010/03/31> + 37140.000|date: 2010/04/01> + 36159.000|date: 2010/04/05> + 33948.000|date: 2010/04/06> + 111437.000|date: 2010/04/07> + 100110.000|date: 2010/04/08> + 31756.000|date: 2010/04/09> + 28787.000|date: 2010/04/12> + 36682.000|date: 2010/04/13> + 36076.000|date: 2010/04/14> + 41988.000|date: 2010/04/15> + 69088.000|date: 2010/04/16> + 45550.000|date: 2010/04/19> + 52097.000|date: 2010/04/20> + 51376.000|date: 2010/04/21> + 105033.000|date: 2010/04/22> + 71106.000|date: 2010/04/23> + 64709.000|date: 2010/04/26> + 90163.000|date: 2010/04/27> + 68511.000|date: 2010/04/28> + 59111.000|date: 2010/04/29> + 50930.000|date: 2010/04/30> + 29992.000|date: 2010/05/03> + 45173.000|date: 2010/05/04> + 48256.000|date: 2010/05/05> + 70571.000|date: 2010/05/06> + 69682.000|date: 2010/05/07> + 57637.000|date: 2010/05/10> + 42262.000|date: 2010/05/11> + 34427.000|date: 2010/05/12> + 37061.000|date: 2010/05/13> + 43995.000|date: 2010/05/14> + 46114.000|date: 2010/05/17> + 38030.000|date: 2010/05/18> + 53966.000|date: 2010/05/19> + 79519.000|date: 2010/05/20> + 55560.000|date: 2010/05/21> + 32431.000|date: 2010/05/24> + 90302.000|date: 2010/05/25> + 54488.000|date: 2010/05/26> + 29979.000|date: 2010/05/27> + 33028.000|date: 2010/05/28> + 36354.000|date: 2010/06/01> + 38612.000|date: 2010/06/02> + 47389.000|date: 2010/06/03> + 50479.000|date: 2010/06/04> + 54395.000|date: 2010/06/07> + 64535.000|date: 2010/06/08> + 59771.000|date: 2010/06/09> + 45020.000|date: 2010/06/10> + 27087.000|date: 2010/06/11> + 57624.000|date: 2010/06/14> + 42667.000|date: 2010/06/15> + 50087.000|date: 2010/06/16> + 48274.000|date: 2010/06/17> + 50545.000|date: 2010/06/18> + 42891.000|date: 2010/06/21> + 50775.000|date: 2010/06/22> + 46102.000|date: 2010/06/23> + 53085.000|date: 2010/06/24> + 104415.000|date: 2010/06/25> + 30786.000|date: 2010/06/28> + 53035.000|date: 2010/06/29> + 47279.000|date: 2010/06/30> + 65601.000|date: 2010/07/01> + 41019.000|date: 2010/07/02> + 46939.000|date: 2010/07/06> + 43442.000|date: 2010/07/07> + 45169.000|date: 2010/07/08> + 26442.000|date: 2010/07/09> + 47946.000|date: 2010/07/12> + 45991.000|date: 2010/07/13> + 65797.000|date: 2010/07/14> + 71484.000|date: 2010/07/15> + 55684.000|date: 2010/07/16> + 47736.000|date: 2010/07/19> + 40764.000|date: 2010/07/20> + 37442.000|date: 2010/07/21> + 37594.000|date: 2010/07/22> + 47056.000|date: 2010/07/23> + 42501.000|date: 2010/07/26> + 40750.000|date: 2010/07/27> + 39287.000|date: 2010/07/28> + 39037.000|date: 2010/07/29> + 43059.000|date: 2010/07/30> + 46566.000|date: 2010/08/02> + 48319.000|date: 2010/08/03> + 30083.000|date: 2010/08/04> + 27323.000|date: 2010/08/05> + 31406.000|date: 2010/08/06> + 18003.000|date: 2010/08/09> + 30600.000|date: 2010/08/10> + 33112.000|date: 2010/08/11> + 38069.000|date: 2010/08/12> + 26236.000|date: 2010/08/13> + 22855.000|date: 2010/08/16> + 33623.000|date: 2010/08/17> + 36800.000|date: 2010/08/19> + 31452.000|date: 2010/08/20> open |ticker: MAS> => 13.680|date: 2009/08/21> + 14.400|date: 2009/08/24> + 14.510|date: 2009/08/25> + 14.560|date: 2009/08/26> + 14.400|date: 2009/08/27> + 14.810|date: 2009/08/28> + 14.290|date: 2009/08/31> + 14.420|date: 2009/09/01> + 13.410|date: 2009/09/02> + 12.850|date: 2009/09/03> + 12.820|date: 2009/09/04> + 13.740|date: 2009/09/09> + 14.060|date: 2009/09/10> + 14.570|date: 2009/09/11> + 14.050|date: 2009/09/14> + 14.250|date: 2009/09/15> + 14.600|date: 2009/09/16> + 14.960|date: 2009/09/17> + 14.690|date: 2009/09/18> + 13.940|date: 2009/09/21> + 13.940|date: 2009/09/22> + 13.710|date: 2009/09/23> + 13.660|date: 2009/09/24> + 13.030|date: 2009/09/25> + 12.870|date: 2009/09/28> + 13.320|date: 2009/09/29> + 13.410|date: 2009/09/30> + 12.930|date: 2009/10/01> + 12.350|date: 2009/10/02> + 12.190|date: 2009/10/05> + 12.760|date: 2009/10/06> + 12.620|date: 2009/10/07> + 12.720|date: 2009/10/08> + 12.990|date: 2009/10/09> + 13.060|date: 2009/10/12> + 13.090|date: 2009/10/13> + 13.580|date: 2009/10/14> + 13.680|date: 2009/10/15> + 14.190|date: 2009/10/16> + 13.760|date: 2009/10/19> + 13.780|date: 2009/10/20> + 13.590|date: 2009/10/21> + 13.110|date: 2009/10/22> + 13.860|date: 2009/10/23> + 13.520|date: 2009/10/26> + 13.800|date: 2009/10/27> + 13.130|date: 2009/10/28> + 11.930|date: 2009/11/05> + 12.270|date: 2009/11/06> + 12.760|date: 2009/11/09> + 12.990|date: 2009/11/10> + 13.390|date: 2009/11/11> + 13.560|date: 2009/11/12> + 13.370|date: 2009/11/13> + 14.090|date: 2009/11/16> + 14.620|date: 2009/11/17> + 14.580|date: 2009/11/18> + 14.500|date: 2009/11/19> + 14.210|date: 2009/11/20> + 14.280|date: 2009/11/23> + 14.410|date: 2009/11/24> + 14.190|date: 2009/11/25> + 13.440|date: 2009/11/27> + 13.460|date: 2009/11/30> + 13.750|date: 2009/12/01> + 13.950|date: 2009/12/02> + 14.050|date: 2009/12/03> + 14.480|date: 2009/12/04> + 14.510|date: 2009/12/07> + 13.800|date: 2009/12/08> + 13.620|date: 2009/12/09> + 13.540|date: 2009/12/10> + 13.795|date: 2009/12/11> + 13.680|date: 2009/12/14> + 13.610|date: 2009/12/15> + 13.840|date: 2009/12/16> + 13.810|date: 2009/12/17> + 13.790|date: 2009/12/18> + 13.510|date: 2009/12/21> + 13.830|date: 2009/12/22> + 13.940|date: 2009/12/23> + 14.200|date: 2009/12/24> + 14.480|date: 2009/12/28> + 14.130|date: 2009/12/29> + 13.970|date: 2009/12/30> + 13.890|date: 2009/12/31> + 13.970|date: 2010/01/04> + 14.200|date: 2010/01/05> + 14.450|date: 2010/01/06> + 14.560|date: 2010/01/07> + 15.330|date: 2010/01/08> + 15.710|date: 2010/01/11> + 15.370|date: 2010/01/12> + 15.340|date: 2010/01/13> + 15.020|date: 2010/01/14> + 15.320|date: 2010/01/15> + 14.980|date: 2010/01/19> + 15.020|date: 2010/01/20> + 15.100|date: 2010/01/21> + 14.410|date: 2010/01/22> + 14.130|date: 2010/01/25> + 13.690|date: 2010/01/26> + 13.630|date: 2010/01/27> + 13.680|date: 2010/01/28> + 13.700|date: 2010/01/29> + 13.690|date: 2010/02/01> + 13.960|date: 2010/02/02> + 14.660|date: 2010/02/03> + 14.640|date: 2010/02/04> + 14.410|date: 2010/02/05> + 14.090|date: 2010/02/08> + 14.340|date: 2010/02/09> + 14.460|date: 2010/02/10> + 13.840|date: 2010/02/11> + 13.490|date: 2010/02/12> + 13.900|date: 2010/02/16> + 14.120|date: 2010/02/17> + 13.950|date: 2010/02/18> + 13.770|date: 2010/02/19> + 13.690|date: 2010/02/22> + 13.680|date: 2010/02/23> + 13.300|date: 2010/02/24> + 13.000|date: 2010/02/25> + 13.220|date: 2010/02/26> + 13.470|date: 2010/03/01> + 14.110|date: 2010/03/02> + 14.130|date: 2010/03/03> + 14.180|date: 2010/03/04> + 14.280|date: 2010/03/05> + 14.430|date: 2010/03/08> + 14.590|date: 2010/03/09> + 14.640|date: 2010/03/10> + 14.770|date: 2010/03/11> + 15.200|date: 2010/03/12> + 15.160|date: 2010/03/15> + 15.200|date: 2010/03/16> + 15.340|date: 2010/03/17> + 15.470|date: 2010/03/18> + 15.550|date: 2010/03/19> + 14.850|date: 2010/03/22> + 15.230|date: 2010/03/23> + 15.500|date: 2010/03/24> + 15.370|date: 2010/03/25> + 15.230|date: 2010/03/26> + 15.280|date: 2010/03/29> + 15.320|date: 2010/03/30> + 15.290|date: 2010/03/31> + 15.680|date: 2010/04/01> + 15.910|date: 2010/04/05> + 16.070|date: 2010/04/06> + 16.160|date: 2010/04/07> + 15.800|date: 2010/04/08> + 15.900|date: 2010/04/09> + 16.180|date: 2010/04/12> + 16.030|date: 2010/04/13> + 16.230|date: 2010/04/14> + 16.810|date: 2010/04/15> + 17.440|date: 2010/04/16> + 16.860|date: 2010/04/19> + 17.380|date: 2010/04/20> + 17.460|date: 2010/04/21> + 17.390|date: 2010/04/22> + 18.170|date: 2010/04/23> + 18.500|date: 2010/04/26> + 17.170|date: 2010/04/27> + 16.050|date: 2010/04/28> + 16.630|date: 2010/04/29> + 16.800|date: 2010/04/30> + 16.340|date: 2010/05/03> + 16.260|date: 2010/05/04> + 15.480|date: 2010/05/05> + 15.390|date: 2010/05/06> + 14.550|date: 2010/05/07> + 14.400|date: 2010/05/10> + 14.870|date: 2010/05/11> + 15.230|date: 2010/05/12> + 15.490|date: 2010/05/13> + 14.950|date: 2010/05/14> + 14.740|date: 2010/05/17> + 14.930|date: 2010/05/18> + 14.250|date: 2010/05/19> + 13.590|date: 2010/05/20> + 13.180|date: 2010/05/21> + 13.450|date: 2010/05/24> + 13.080|date: 2010/05/25> + 13.720|date: 2010/05/26> + 13.560|date: 2010/05/27> + 13.630|date: 2010/05/28> + 13.100|date: 2010/06/01> + 12.650|date: 2010/06/02> + 12.930|date: 2010/06/03> + 12.490|date: 2010/06/04> + 12.400|date: 2010/06/07> + 11.890|date: 2010/06/08> + 11.870|date: 2010/06/09> + 11.900|date: 2010/06/10> + 12.170|date: 2010/06/11> + 12.550|date: 2010/06/14> + 12.720|date: 2010/06/15> + 13.040|date: 2010/06/16> + 12.730|date: 2010/06/17> + 12.260|date: 2010/06/18> + 12.550|date: 2010/06/21> + 12.280|date: 2010/06/22> + 11.960|date: 2010/06/23> + 12.040|date: 2010/06/24> + 11.740|date: 2010/06/25> + 11.890|date: 2010/06/28> + 11.510|date: 2010/06/29> + 11.250|date: 2010/06/30> + 10.820|date: 2010/07/01> + 10.890|date: 2010/07/02> + 10.970|date: 2010/07/06> + 10.730|date: 2010/07/07> + 11.360|date: 2010/07/08> + 11.240|date: 2010/07/09> + 11.470|date: 2010/07/12> + 11.300|date: 2010/07/13> + 11.350|date: 2010/07/14> + 11.180|date: 2010/07/15> + 11.120|date: 2010/07/16> + 10.530|date: 2010/07/19> + 10.070|date: 2010/07/20> + 10.370|date: 2010/07/21> + 10.430|date: 2010/07/22> + 10.820|date: 2010/07/23> + 11.420|date: 2010/07/26> + 11.500|date: 2010/07/27> + 10.470|date: 2010/07/28> + 10.210|date: 2010/07/29> + 10.010|date: 2010/07/30> + 10.400|date: 2010/08/02> + 10.560|date: 2010/08/03> + 10.740|date: 2010/08/04> + 10.730|date: 2010/08/05> + 10.550|date: 2010/08/06> + 11.010|date: 2010/08/09> + 11.130|date: 2010/08/10> + 10.720|date: 2010/08/11> + 10.440|date: 2010/08/12> + 10.470|date: 2010/08/13> + 10.370|date: 2010/08/16> + 10.470|date: 2010/08/17> + 10.760|date: 2010/08/19> + 10.600|date: 2010/08/20> high |ticker: MAS> => 14.440|date: 2009/08/21> + 14.630|date: 2009/08/24> + 14.990|date: 2009/08/25> + 15.030|date: 2009/08/26> + 14.800|date: 2009/08/27> + 14.970|date: 2009/08/28> + 14.555|date: 2009/08/31> + 14.820|date: 2009/09/01> + 13.460|date: 2009/09/02> + 12.990|date: 2009/09/03> + 13.160|date: 2009/09/04> + 14.260|date: 2009/09/09> + 14.520|date: 2009/09/10> + 14.680|date: 2009/09/11> + 14.410|date: 2009/09/14> + 14.580|date: 2009/09/15> + 15.290|date: 2009/09/16> + 15.060|date: 2009/09/17> + 14.810|date: 2009/09/18> + 14.070|date: 2009/09/21> + 14.030|date: 2009/09/22> + 13.860|date: 2009/09/23> + 13.660|date: 2009/09/24> + 13.240|date: 2009/09/25> + 13.380|date: 2009/09/28> + 13.630|date: 2009/09/29> + 13.500|date: 2009/09/30> + 12.930|date: 2009/10/01> + 12.350|date: 2009/10/02> + 12.810|date: 2009/10/05> + 13.040|date: 2009/10/06> + 12.680|date: 2009/10/07> + 13.380|date: 2009/10/08> + 13.110|date: 2009/10/09> + 13.380|date: 2009/10/12> + 13.470|date: 2009/10/13> + 13.770|date: 2009/10/14> + 13.810|date: 2009/10/15> + 14.350|date: 2009/10/16> + 13.990|date: 2009/10/19> + 13.780|date: 2009/10/20> + 13.840|date: 2009/10/21> + 13.940|date: 2009/10/22> + 14.060|date: 2009/10/23> + 14.250|date: 2009/10/26> + 13.950|date: 2009/10/27> + 13.130|date: 2009/10/28> + 12.420|date: 2009/11/05> + 12.630|date: 2009/11/06> + 13.290|date: 2009/11/09> + 13.395|date: 2009/11/10> + 13.660|date: 2009/11/11> + 13.750|date: 2009/11/12> + 14.085|date: 2009/11/13> + 14.870|date: 2009/11/16> + 14.700|date: 2009/11/17> + 14.690|date: 2009/11/18> + 14.500|date: 2009/11/19> + 14.300|date: 2009/11/20> + 14.890|date: 2009/11/23> + 14.420|date: 2009/11/24> + 14.200|date: 2009/11/25> + 13.840|date: 2009/11/27> + 13.785|date: 2009/11/30> + 14.330|date: 2009/12/01> + 14.300|date: 2009/12/02> + 14.310|date: 2009/12/03> + 14.670|date: 2009/12/04> + 14.640|date: 2009/12/07> + 13.900|date: 2009/12/08> + 13.650|date: 2009/12/09> + 13.755|date: 2009/12/10> + 13.795|date: 2009/12/11> + 13.790|date: 2009/12/14> + 13.770|date: 2009/12/15> + 14.040|date: 2009/12/16> + 13.900|date: 2009/12/17> + 14.070|date: 2009/12/18> + 13.870|date: 2009/12/21> + 13.970|date: 2009/12/22> + 14.150|date: 2009/12/23> + 14.360|date: 2009/12/24> + 14.480|date: 2009/12/28> + 14.160|date: 2009/12/29> + 13.990|date: 2009/12/30> + 14.000|date: 2009/12/31> + 14.300|date: 2010/01/04> + 14.430|date: 2010/01/05> + 14.750|date: 2010/01/06> + 15.570|date: 2010/01/07> + 15.600|date: 2010/01/08> + 15.750|date: 2010/01/11> + 15.440|date: 2010/01/12> + 15.350|date: 2010/01/13> + 15.160|date: 2010/01/14> + 15.340|date: 2010/01/15> + 15.440|date: 2010/01/19> + 15.120|date: 2010/01/20> + 15.100|date: 2010/01/21> + 14.740|date: 2010/01/22> + 14.270|date: 2010/01/25> + 14.080|date: 2010/01/26> + 13.680|date: 2010/01/27> + 13.990|date: 2010/01/28> + 14.060|date: 2010/01/29> + 14.000|date: 2010/02/01> + 14.800|date: 2010/02/02> + 15.000|date: 2010/02/03> + 14.650|date: 2010/02/04> + 14.490|date: 2010/02/05> + 14.230|date: 2010/02/08> + 14.620|date: 2010/02/09> + 14.592|date: 2010/02/10> + 14.080|date: 2010/02/11> + 13.810|date: 2010/02/12> + 14.060|date: 2010/02/16> + 14.120|date: 2010/02/17> + 14.040|date: 2010/02/18> + 13.810|date: 2010/02/19> + 13.950|date: 2010/02/22> + 13.720|date: 2010/02/23> + 13.360|date: 2010/02/24> + 13.190|date: 2010/02/25> + 13.450|date: 2010/02/26> + 14.005|date: 2010/03/01> + 14.130|date: 2010/03/02> + 14.440|date: 2010/03/03> + 14.350|date: 2010/03/04> + 14.425|date: 2010/03/05> + 14.660|date: 2010/03/08> + 14.750|date: 2010/03/09> + 14.960|date: 2010/03/10> + 15.170|date: 2010/03/11> + 15.320|date: 2010/03/12> + 15.230|date: 2010/03/15> + 15.350|date: 2010/03/16> + 15.740|date: 2010/03/17> + 15.750|date: 2010/03/18> + 15.750|date: 2010/03/19> + 15.260|date: 2010/03/22> + 15.520|date: 2010/03/23> + 15.660|date: 2010/03/24> + 15.480|date: 2010/03/25> + 15.400|date: 2010/03/26> + 15.450|date: 2010/03/29> + 15.590|date: 2010/03/30> + 15.660|date: 2010/03/31> + 15.950|date: 2010/04/01> + 16.220|date: 2010/04/05> + 16.330|date: 2010/04/06> + 16.220|date: 2010/04/07> + 15.960|date: 2010/04/08> + 16.120|date: 2010/04/09> + 16.180|date: 2010/04/12> + 16.220|date: 2010/04/13> + 16.910|date: 2010/04/14> + 17.400|date: 2010/04/15> + 17.720|date: 2010/04/16> + 17.250|date: 2010/04/19> + 17.670|date: 2010/04/20> + 17.650|date: 2010/04/21> + 18.170|date: 2010/04/22> + 18.595|date: 2010/04/23> + 18.775|date: 2010/04/26> + 17.200|date: 2010/04/27> + 16.860|date: 2010/04/28> + 16.980|date: 2010/04/29> + 17.260|date: 2010/04/30> + 16.700|date: 2010/05/03> + 16.320|date: 2010/05/04> + 15.960|date: 2010/05/05> + 15.660|date: 2010/05/06> + 14.695|date: 2010/05/07> + 15.170|date: 2010/05/10> + 15.400|date: 2010/05/11> + 15.650|date: 2010/05/12> + 15.530|date: 2010/05/13> + 14.990|date: 2010/05/14> + 14.830|date: 2010/05/17> + 15.140|date: 2010/05/18> + 14.450|date: 2010/05/19> + 13.780|date: 2010/05/20> + 13.880|date: 2010/05/21> + 14.080|date: 2010/05/24> + 13.540|date: 2010/05/25> + 13.800|date: 2010/05/26> + 13.630|date: 2010/05/27> + 13.660|date: 2010/05/28> + 13.150|date: 2010/06/01> + 12.910|date: 2010/06/02> + 13.060|date: 2010/06/03> + 12.720|date: 2010/06/04> + 12.533|date: 2010/06/07> + 11.990|date: 2010/06/08> + 12.060|date: 2010/06/09> + 12.420|date: 2010/06/10> + 12.492|date: 2010/06/11> + 12.990|date: 2010/06/14> + 13.250|date: 2010/06/15> + 13.045|date: 2010/06/16> + 12.800|date: 2010/06/17> + 12.460|date: 2010/06/18> + 12.700|date: 2010/06/21> + 12.390|date: 2010/06/22> + 12.170|date: 2010/06/23> + 12.060|date: 2010/06/24> + 11.910|date: 2010/06/25> + 11.985|date: 2010/06/28> + 11.650|date: 2010/06/29> + 11.390|date: 2010/06/30> + 10.950|date: 2010/07/01> + 10.980|date: 2010/07/02> + 11.040|date: 2010/07/06> + 11.240|date: 2010/07/07> + 11.510|date: 2010/07/08> + 11.520|date: 2010/07/09> + 11.530|date: 2010/07/12> + 11.480|date: 2010/07/13> + 11.350|date: 2010/07/14> + 11.290|date: 2010/07/15> + 11.180|date: 2010/07/16> + 10.590|date: 2010/07/19> + 10.650|date: 2010/07/20> + 10.450|date: 2010/07/21> + 10.860|date: 2010/07/22> + 11.475|date: 2010/07/23> + 12.050|date: 2010/07/26> + 11.710|date: 2010/07/27> + 10.600|date: 2010/07/28> + 10.380|date: 2010/07/29> + 10.400|date: 2010/07/30> + 10.780|date: 2010/08/02> + 10.740|date: 2010/08/03> + 10.870|date: 2010/08/04> + 10.780|date: 2010/08/05> + 10.970|date: 2010/08/06> + 11.360|date: 2010/08/09> + 11.240|date: 2010/08/10> + 10.790|date: 2010/08/11> + 10.610|date: 2010/08/12> + 10.590|date: 2010/08/13> + 10.450|date: 2010/08/16> + 10.680|date: 2010/08/17> + 10.890|date: 2010/08/19> + 10.640|date: 2010/08/20> low |ticker: MAS> => 13.600|date: 2009/08/21> + 14.250|date: 2009/08/24> + 14.310|date: 2009/08/25> + 14.330|date: 2009/08/26> + 14.040|date: 2009/08/27> + 14.340|date: 2009/08/28> + 13.800|date: 2009/08/31> + 13.440|date: 2009/09/01> + 12.720|date: 2009/09/02> + 12.380|date: 2009/09/03> + 12.690|date: 2009/09/04> + 13.680|date: 2009/09/09> + 13.920|date: 2009/09/10> + 14.070|date: 2009/09/11> + 13.950|date: 2009/09/14> + 14.170|date: 2009/09/15> + 14.330|date: 2009/09/16> + 14.440|date: 2009/09/17> + 13.830|date: 2009/09/18> + 13.560|date: 2009/09/21> + 13.590|date: 2009/09/22> + 13.450|date: 2009/09/23> + 12.995|date: 2009/09/24> + 12.730|date: 2009/09/25> + 12.810|date: 2009/09/28> + 13.250|date: 2009/09/29> + 12.850|date: 2009/09/30> + 12.460|date: 2009/10/01> + 11.870|date: 2009/10/02> + 12.140|date: 2009/10/05> + 12.510|date: 2009/10/06> + 12.390|date: 2009/10/07> + 12.620|date: 2009/10/08> + 12.810|date: 2009/10/09> + 13.060|date: 2009/10/12> + 12.990|date: 2009/10/13> + 13.485|date: 2009/10/14> + 13.620|date: 2009/10/15> + 13.620|date: 2009/10/16> + 13.650|date: 2009/10/19> + 13.400|date: 2009/10/20> + 12.985|date: 2009/10/21> + 12.960|date: 2009/10/22> + 13.300|date: 2009/10/23> + 13.390|date: 2009/10/26> + 12.910|date: 2009/10/27> + 12.110|date: 2009/10/28> + 11.930|date: 2009/11/05> + 12.190|date: 2009/11/06> + 12.760|date: 2009/11/09> + 12.980|date: 2009/11/10> + 13.300|date: 2009/11/11> + 13.320|date: 2009/11/12> + 13.290|date: 2009/11/13> + 14.010|date: 2009/11/16> + 14.440|date: 2009/11/17> + 14.350|date: 2009/11/18> + 14.070|date: 2009/11/19> + 13.800|date: 2009/11/20> + 14.240|date: 2009/11/23> + 13.990|date: 2009/11/24> + 13.890|date: 2009/11/25> + 13.240|date: 2009/11/27> + 13.260|date: 2009/11/30> + 13.750|date: 2009/12/01> + 13.830|date: 2009/12/02> + 13.970|date: 2009/12/03> + 14.150|date: 2009/12/04> + 13.840|date: 2009/12/07> + 13.490|date: 2009/12/08> + 13.190|date: 2009/12/09> + 13.440|date: 2009/12/10> + 13.350|date: 2009/12/11> + 13.490|date: 2009/12/14> + 13.460|date: 2009/12/15> + 13.630|date: 2009/12/16> + 13.660|date: 2009/12/17> + 13.370|date: 2009/12/18> + 13.510|date: 2009/12/21> + 13.760|date: 2009/12/22> + 13.850|date: 2009/12/23> + 14.150|date: 2009/12/24> + 13.991|date: 2009/12/28> + 13.770|date: 2009/12/29> + 13.700|date: 2009/12/30> + 13.790|date: 2009/12/31> + 13.880|date: 2010/01/04> + 14.120|date: 2010/01/05> + 14.310|date: 2010/01/06> + 14.510|date: 2010/01/07> + 15.000|date: 2010/01/08> + 15.360|date: 2010/01/11> + 15.140|date: 2010/01/12> + 14.850|date: 2010/01/13> + 14.750|date: 2010/01/14> + 14.860|date: 2010/01/15> + 14.920|date: 2010/01/19> + 14.730|date: 2010/01/20> + 14.390|date: 2010/01/21> + 13.900|date: 2010/01/22> + 13.740|date: 2010/01/25> + 13.620|date: 2010/01/26> + 13.210|date: 2010/01/27> + 13.330|date: 2010/01/28> + 13.480|date: 2010/01/29> + 13.560|date: 2010/02/01> + 13.940|date: 2010/02/02> + 14.660|date: 2010/02/03> + 14.260|date: 2010/02/04> + 13.600|date: 2010/02/05> + 13.850|date: 2010/02/08> + 14.070|date: 2010/02/09> + 14.070|date: 2010/02/10> + 12.780|date: 2010/02/11> + 13.350|date: 2010/02/12> + 13.710|date: 2010/02/16> + 13.750|date: 2010/02/17> + 13.761|date: 2010/02/18> + 13.560|date: 2010/02/19> + 13.600|date: 2010/02/22> + 13.045|date: 2010/02/23> + 12.910|date: 2010/02/24> + 12.760|date: 2010/02/25> + 13.010|date: 2010/02/26> + 13.470|date: 2010/03/01> + 13.900|date: 2010/03/02> + 13.990|date: 2010/03/03> + 14.010|date: 2010/03/04> + 14.250|date: 2010/03/05> + 14.400|date: 2010/03/08> + 14.510|date: 2010/03/09> + 14.620|date: 2010/03/10> + 14.650|date: 2010/03/11> + 14.960|date: 2010/03/12> + 14.970|date: 2010/03/15> + 15.070|date: 2010/03/16> + 15.300|date: 2010/03/17> + 15.420|date: 2010/03/18> + 15.000|date: 2010/03/19> + 14.820|date: 2010/03/22> + 15.040|date: 2010/03/23> + 15.130|date: 2010/03/24> + 15.110|date: 2010/03/25> + 15.045|date: 2010/03/26> + 15.130|date: 2010/03/29> + 15.300|date: 2010/03/30> + 15.080|date: 2010/03/31> + 15.630|date: 2010/04/01> + 15.710|date: 2010/04/05> + 15.920|date: 2010/04/06> + 15.720|date: 2010/04/07> + 15.560|date: 2010/04/08> + 15.810|date: 2010/04/09> + 15.910|date: 2010/04/12> + 16.020|date: 2010/04/13> + 16.180|date: 2010/04/14> + 16.680|date: 2010/04/15> + 16.820|date: 2010/04/16> + 16.700|date: 2010/04/19> + 17.260|date: 2010/04/20> + 17.360|date: 2010/04/21> + 17.090|date: 2010/04/22> + 17.930|date: 2010/04/23> + 17.870|date: 2010/04/26> + 15.460|date: 2010/04/27> + 16.010|date: 2010/04/28> + 16.605|date: 2010/04/29> + 16.230|date: 2010/04/30> + 16.280|date: 2010/05/03> + 15.540|date: 2010/05/04> + 14.960|date: 2010/05/05> + 13.650|date: 2010/05/06> + 13.540|date: 2010/05/07> + 14.260|date: 2010/05/10> + 14.760|date: 2010/05/11> + 15.085|date: 2010/05/12> + 15.150|date: 2010/05/13> + 14.420|date: 2010/05/14> + 14.120|date: 2010/05/17> + 14.340|date: 2010/05/18> + 13.700|date: 2010/05/19> + 13.280|date: 2010/05/20> + 13.070|date: 2010/05/21> + 13.430|date: 2010/05/24> + 12.900|date: 2010/05/25> + 12.990|date: 2010/05/26> + 13.220|date: 2010/05/27> + 13.280|date: 2010/05/28> + 12.500|date: 2010/06/01> + 12.550|date: 2010/06/02> + 12.640|date: 2010/06/03> + 12.370|date: 2010/06/04> + 11.840|date: 2010/06/07> + 11.490|date: 2010/06/08> + 11.520|date: 2010/06/09> + 11.860|date: 2010/06/10> + 12.100|date: 2010/06/11> + 12.550|date: 2010/06/14> + 12.570|date: 2010/06/15> + 12.660|date: 2010/06/16> + 12.110|date: 2010/06/17> + 12.150|date: 2010/06/18> + 12.240|date: 2010/06/21> + 11.900|date: 2010/06/22> + 11.590|date: 2010/06/23> + 11.680|date: 2010/06/24> + 11.550|date: 2010/06/25> + 11.710|date: 2010/06/28> + 11.080|date: 2010/06/29> + 10.740|date: 2010/06/30> + 10.450|date: 2010/07/01> + 10.570|date: 2010/07/02> + 10.620|date: 2010/07/06> + 10.540|date: 2010/07/07> + 10.990|date: 2010/07/08> + 11.070|date: 2010/07/09> + 11.060|date: 2010/07/12> + 11.150|date: 2010/07/13> + 11.040|date: 2010/07/14> + 10.930|date: 2010/07/15> + 10.380|date: 2010/07/16> + 10.200|date: 2010/07/19> + 10.010|date: 2010/07/20> + 10.140|date: 2010/07/21> + 10.390|date: 2010/07/22> + 10.630|date: 2010/07/23> + 11.380|date: 2010/07/26> + 10.420|date: 2010/07/27> + 10.090|date: 2010/07/28> + 9.940|date: 2010/07/29> + 9.940|date: 2010/07/30> + 10.350|date: 2010/08/02> + 10.430|date: 2010/08/03> + 10.680|date: 2010/08/04> + 10.620|date: 2010/08/05> + 10.520|date: 2010/08/06> + 11.010|date: 2010/08/09> + 10.950|date: 2010/08/10> + 10.540|date: 2010/08/11> + 10.230|date: 2010/08/12> + 10.390|date: 2010/08/13> + 10.260|date: 2010/08/16> + 10.460|date: 2010/08/17> + 10.560|date: 2010/08/19> + 10.385|date: 2010/08/20> close |ticker: MAS> => 14.360|date: 2009/08/21> + 14.360|date: 2009/08/24> + 14.610|date: 2009/08/25> + 14.430|date: 2009/08/26> + 14.690|date: 2009/08/27> + 14.510|date: 2009/08/28> + 14.480|date: 2009/08/31> + 13.560|date: 2009/09/01> + 12.750|date: 2009/09/02> + 12.820|date: 2009/09/03> + 13.080|date: 2009/09/04> + 14.080|date: 2009/09/09> + 14.220|date: 2009/09/10> + 14.180|date: 2009/09/11> + 14.240|date: 2009/09/14> + 14.410|date: 2009/09/15> + 14.980|date: 2009/09/16> + 14.580|date: 2009/09/17> + 14.130|date: 2009/09/18> + 13.660|date: 2009/09/21> + 13.650|date: 2009/09/22> + 13.490|date: 2009/09/23> + 13.100|date: 2009/09/24> + 12.830|date: 2009/09/25> + 13.300|date: 2009/09/28> + 13.390|date: 2009/09/29> + 12.920|date: 2009/09/30> + 12.520|date: 2009/10/01> + 12.100|date: 2009/10/02> + 12.630|date: 2009/10/05> + 12.630|date: 2009/10/06> + 12.550|date: 2009/10/07> + 12.990|date: 2009/10/08> + 12.880|date: 2009/10/09> + 13.160|date: 2009/10/12> + 13.350|date: 2009/10/13> + 13.750|date: 2009/10/14> + 13.770|date: 2009/10/15> + 13.700|date: 2009/10/16> + 13.790|date: 2009/10/19> + 13.620|date: 2009/10/20> + 13.000|date: 2009/10/21> + 13.800|date: 2009/10/22> + 13.540|date: 2009/10/23> + 13.610|date: 2009/10/26> + 13.080|date: 2009/10/27> + 12.140|date: 2009/10/28> + 12.380|date: 2009/11/05> + 12.600|date: 2009/11/06> + 13.200|date: 2009/11/09> + 13.280|date: 2009/11/10> + 13.580|date: 2009/11/11> + 13.360|date: 2009/11/12> + 14.010|date: 2009/11/13> + 14.640|date: 2009/11/16> + 14.680|date: 2009/11/17> + 14.660|date: 2009/11/18> + 14.340|date: 2009/11/19> + 14.040|date: 2009/11/20> + 14.390|date: 2009/11/23> + 14.050|date: 2009/11/24> + 14.090|date: 2009/11/25> + 13.530|date: 2009/11/27> + 13.580|date: 2009/11/30> + 13.910|date: 2009/12/01> + 14.010|date: 2009/12/02> + 14.180|date: 2009/12/03> + 14.600|date: 2009/12/04> + 13.910|date: 2009/12/07> + 13.550|date: 2009/12/08> + 13.470|date: 2009/12/09> + 13.540|date: 2009/12/10> + 13.550|date: 2009/12/11> + 13.710|date: 2009/12/14> + 13.560|date: 2009/12/15> + 13.950|date: 2009/12/16> + 13.720|date: 2009/12/17> + 13.390|date: 2009/12/18> + 13.750|date: 2009/12/21> + 13.860|date: 2009/12/22> + 14.130|date: 2009/12/23> + 14.360|date: 2009/12/24> + 14.080|date: 2009/12/28> + 14.010|date: 2009/12/29> + 13.930|date: 2009/12/30> + 13.810|date: 2009/12/31> + 14.290|date: 2010/01/04> + 14.420|date: 2010/01/05> + 14.570|date: 2010/01/06> + 15.480|date: 2010/01/07> + 15.580|date: 2010/01/08> + 15.540|date: 2010/01/11> + 15.300|date: 2010/01/12> + 15.100|date: 2010/01/13> + 15.030|date: 2010/01/14> + 15.000|date: 2010/01/15> + 15.420|date: 2010/01/19> + 14.950|date: 2010/01/20> + 14.490|date: 2010/01/21> + 13.910|date: 2010/01/22> + 13.780|date: 2010/01/25> + 13.780|date: 2010/01/26> + 13.580|date: 2010/01/27> + 13.600|date: 2010/01/28> + 13.560|date: 2010/01/29> + 13.990|date: 2010/02/01> + 14.780|date: 2010/02/02> + 14.850|date: 2010/02/03> + 14.500|date: 2010/02/04> + 14.140|date: 2010/02/05> + 14.050|date: 2010/02/08> + 14.450|date: 2010/02/09> + 14.500|date: 2010/02/10> + 13.770|date: 2010/02/11> + 13.810|date: 2010/02/12> + 14.000|date: 2010/02/16> + 13.950|date: 2010/02/17> + 13.830|date: 2010/02/18> + 13.600|date: 2010/02/19> + 13.620|date: 2010/02/22> + 13.250|date: 2010/02/23> + 13.310|date: 2010/02/24> + 13.160|date: 2010/02/25> + 13.370|date: 2010/02/26> + 13.970|date: 2010/03/01> + 14.020|date: 2010/03/02> + 14.170|date: 2010/03/03> + 14.140|date: 2010/03/04> + 14.390|date: 2010/03/05> + 14.660|date: 2010/03/08> + 14.680|date: 2010/03/09> + 14.860|date: 2010/03/10> + 15.120|date: 2010/03/11> + 15.170|date: 2010/03/12> + 15.150|date: 2010/03/15> + 15.310|date: 2010/03/16> + 15.530|date: 2010/03/17> + 15.510|date: 2010/03/18> + 15.000|date: 2010/03/19> + 15.230|date: 2010/03/22> + 15.480|date: 2010/03/23> + 15.170|date: 2010/03/24> + 15.130|date: 2010/03/25> + 15.190|date: 2010/03/26> + 15.320|date: 2010/03/29> + 15.400|date: 2010/03/30> + 15.520|date: 2010/03/31> + 15.810|date: 2010/04/01> + 16.150|date: 2010/04/05> + 16.280|date: 2010/04/06> + 15.850|date: 2010/04/07> + 15.890|date: 2010/04/08> + 16.100|date: 2010/04/09> + 16.110|date: 2010/04/12> + 16.140|date: 2010/04/13> + 16.880|date: 2010/04/14> + 17.000|date: 2010/04/15> + 16.960|date: 2010/04/16> + 17.240|date: 2010/04/19> + 17.490|date: 2010/04/20> + 17.580|date: 2010/04/21> + 18.100|date: 2010/04/22> + 18.350|date: 2010/04/23> + 18.000|date: 2010/04/26> + 15.620|date: 2010/04/27> + 16.450|date: 2010/04/28> + 16.840|date: 2010/04/29> + 16.230|date: 2010/04/30> + 16.630|date: 2010/05/03> + 15.750|date: 2010/05/04> + 15.470|date: 2010/05/05> + 14.640|date: 2010/05/06> + 13.660|date: 2010/05/07> + 15.130|date: 2010/05/10> + 15.120|date: 2010/05/11> + 15.600|date: 2010/05/12> + 15.180|date: 2010/05/13> + 14.740|date: 2010/05/14> + 14.760|date: 2010/05/17> + 14.410|date: 2010/05/18> + 14.070|date: 2010/05/19> + 13.330|date: 2010/05/20> + 13.740|date: 2010/05/21> + 13.660|date: 2010/05/24> + 13.530|date: 2010/05/25> + 13.090|date: 2010/05/26> + 13.590|date: 2010/05/27> + 13.350|date: 2010/05/28> + 12.510|date: 2010/06/01> + 12.900|date: 2010/06/02> + 12.940|date: 2010/06/03> + 12.400|date: 2010/06/04> + 11.870|date: 2010/06/07> + 11.700|date: 2010/06/08> + 11.590|date: 2010/06/09> + 12.370|date: 2010/06/10> + 12.360|date: 2010/06/11> + 12.630|date: 2010/06/14> + 13.200|date: 2010/06/15> + 12.720|date: 2010/06/16> + 12.220|date: 2010/06/17> + 12.320|date: 2010/06/18> + 12.330|date: 2010/06/21> + 11.960|date: 2010/06/22> + 12.100|date: 2010/06/23> + 11.690|date: 2010/06/24> + 11.810|date: 2010/06/25> + 11.820|date: 2010/06/28> + 11.260|date: 2010/06/29> + 10.760|date: 2010/06/30> + 10.830|date: 2010/07/01> + 10.700|date: 2010/07/02> + 10.710|date: 2010/07/06> + 11.240|date: 2010/07/07> + 11.220|date: 2010/07/08> + 11.510|date: 2010/07/09> + 11.120|date: 2010/07/12> + 11.430|date: 2010/07/13> + 11.170|date: 2010/07/14> + 11.230|date: 2010/07/15> + 10.470|date: 2010/07/16> + 10.320|date: 2010/07/19> + 10.620|date: 2010/07/20> + 10.210|date: 2010/07/21> + 10.800|date: 2010/07/22> + 11.420|date: 2010/07/23> + 11.930|date: 2010/07/26> + 10.530|date: 2010/07/27> + 10.110|date: 2010/07/28> + 10.050|date: 2010/07/29> + 10.280|date: 2010/07/30> + 10.650|date: 2010/08/02> + 10.710|date: 2010/08/03> + 10.780|date: 2010/08/04> + 10.720|date: 2010/08/05> + 10.940|date: 2010/08/06> + 11.340|date: 2010/08/09> + 11.020|date: 2010/08/10> + 10.620|date: 2010/08/11> + 10.540|date: 2010/08/12> + 10.480|date: 2010/08/13> + 10.300|date: 2010/08/16> + 10.650|date: 2010/08/17> + 10.660|date: 2010/08/19> + 10.560|date: 2010/08/20> volume |ticker: MAS> => 64964.000|date: 2009/08/21> + 40081.000|date: 2009/08/24> + 42312.000|date: 2009/08/25> + 46269.000|date: 2009/08/26> + 38947.000|date: 2009/08/27> + 43835.000|date: 2009/08/28> + 55658.000|date: 2009/08/31> + 62010.000|date: 2009/09/01> + 83007.000|date: 2009/09/02> + 66124.000|date: 2009/09/03> + 27659.000|date: 2009/09/04> + 46703.000|date: 2009/09/09> + 37791.000|date: 2009/09/10> + 51623.000|date: 2009/09/11> + 37554.000|date: 2009/09/14> + 34692.000|date: 2009/09/15> + 80009.000|date: 2009/09/16> + 49342.000|date: 2009/09/17> + 62282.000|date: 2009/09/18> + 47572.000|date: 2009/09/21> + 38864.000|date: 2009/09/22> + 42657.000|date: 2009/09/23> + 49377.000|date: 2009/09/24> + 35160.000|date: 2009/09/25> + 25277.000|date: 2009/09/28> + 30894.000|date: 2009/09/29> + 45203.000|date: 2009/09/30> + 50021.000|date: 2009/10/01> + 51555.000|date: 2009/10/02> + 38086.000|date: 2009/10/05> + 29602.000|date: 2009/10/06> + 39905.000|date: 2009/10/07> + 35483.000|date: 2009/10/08> + 22973.000|date: 2009/10/09> + 25521.000|date: 2009/10/12> + 33416.000|date: 2009/10/13> + 37371.000|date: 2009/10/14> + 27998.000|date: 2009/10/15> + 43258.000|date: 2009/10/16> + 34972.000|date: 2009/10/19> + 32911.000|date: 2009/10/20> + 44206.000|date: 2009/10/21> + 53586.000|date: 2009/10/22> + 52380.000|date: 2009/10/23> + 61628.000|date: 2009/10/26> + 82418.000|date: 2009/10/27> + 78237.000|date: 2009/10/28> + 34707.000|date: 2009/11/05> + 39600.000|date: 2009/11/06> + 35783.000|date: 2009/11/09> + 37519.000|date: 2009/11/10> + 38102.000|date: 2009/11/11> + 40343.000|date: 2009/11/12> + 65967.000|date: 2009/11/13> + 54254.000|date: 2009/11/16> + 32891.000|date: 2009/11/17> + 37144.000|date: 2009/11/18> + 41759.000|date: 2009/11/19> + 36736.000|date: 2009/11/20> + 42414.000|date: 2009/11/23> + 27822.000|date: 2009/11/24> + 27326.000|date: 2009/11/25> + 16307.000|date: 2009/11/27> + 36401.000|date: 2009/11/30> + 66674.000|date: 2009/12/01> + 33411.000|date: 2009/12/02> + 48984.000|date: 2009/12/03> + 48573.000|date: 2009/12/04> + 45972.000|date: 2009/12/07> + 95818.000|date: 2009/12/08> + 25597.000|date: 2009/12/09> + 24507.000|date: 2009/12/10> + 24190.000|date: 2009/12/11> + 16624.000|date: 2009/12/14> + 21135.000|date: 2009/12/15> + 29149.000|date: 2009/12/16> + 21784.000|date: 2009/12/17> + 52225.000|date: 2009/12/18> + 30522.000|date: 2009/12/21> + 40708.000|date: 2009/12/22> + 27870.000|date: 2009/12/23> + 6984.000|date: 2009/12/24> + 15528.000|date: 2009/12/28> + 22046.000|date: 2009/12/29> + 22137.000|date: 2009/12/30> + 24057.000|date: 2009/12/31> + 29705.000|date: 2010/01/04> + 28634.000|date: 2010/01/05> + 64244.000|date: 2010/01/06> + 84373.000|date: 2010/01/07> + 36123.000|date: 2010/01/08> + 28026.000|date: 2010/01/11> + 21662.000|date: 2010/01/12> + 33542.000|date: 2010/01/13> + 27769.000|date: 2010/01/14> + 55566.000|date: 2010/01/15> + 26992.000|date: 2010/01/19> + 30602.000|date: 2010/01/20> + 40096.000|date: 2010/01/21> + 33360.000|date: 2010/01/22> + 33919.000|date: 2010/01/25> + 44976.000|date: 2010/01/26> + 63034.000|date: 2010/01/27> + 48385.000|date: 2010/01/28> + 65539.000|date: 2010/01/29> + 37257.000|date: 2010/02/01> + 53058.000|date: 2010/02/02> + 46821.000|date: 2010/02/03> + 67753.000|date: 2010/02/04> + 56167.000|date: 2010/02/05> + 32373.000|date: 2010/02/08> + 46548.000|date: 2010/02/09> + 31375.000|date: 2010/02/10> + 128226.000|date: 2010/02/11> + 71434.000|date: 2010/02/12> + 42476.000|date: 2010/02/16> + 45162.000|date: 2010/02/17> + 37194.000|date: 2010/02/18> + 62581.000|date: 2010/02/19> + 36899.000|date: 2010/02/22> + 46675.000|date: 2010/02/23> + 33789.000|date: 2010/02/24> + 43800.000|date: 2010/02/25> + 48175.000|date: 2010/02/26> + 45516.000|date: 2010/03/01> + 27815.000|date: 2010/03/02> + 32560.000|date: 2010/03/03> + 19159.000|date: 2010/03/04> + 19273.000|date: 2010/03/05> + 21639.000|date: 2010/03/08> + 24474.000|date: 2010/03/09> + 35630.000|date: 2010/03/10> + 36722.000|date: 2010/03/11> + 30944.000|date: 2010/03/12> + 28161.000|date: 2010/03/15> + 24491.000|date: 2010/03/16> + 32709.000|date: 2010/03/17> + 23211.000|date: 2010/03/18> + 58149.000|date: 2010/03/19> + 28325.000|date: 2010/03/22> + 41121.000|date: 2010/03/23> + 40392.000|date: 2010/03/24> + 34641.000|date: 2010/03/25> + 27866.000|date: 2010/03/26> + 26264.000|date: 2010/03/29> + 17038.000|date: 2010/03/30> + 53990.000|date: 2010/03/31> + 43077.000|date: 2010/04/01> + 31736.000|date: 2010/04/05> + 35030.000|date: 2010/04/06> + 43063.000|date: 2010/04/07> + 39639.000|date: 2010/04/08> + 29068.000|date: 2010/04/09> + 32088.000|date: 2010/04/12> + 24914.000|date: 2010/04/13> + 42258.000|date: 2010/04/14> + 62629.000|date: 2010/04/15> + 72317.000|date: 2010/04/16> + 57164.000|date: 2010/04/19> + 73078.000|date: 2010/04/20> + 47683.000|date: 2010/04/21> + 85342.000|date: 2010/04/22> + 87986.000|date: 2010/04/23> + 94996.000|date: 2010/04/26> + 182118.000|date: 2010/04/27> + 117012.000|date: 2010/04/28> + 50841.000|date: 2010/04/29> + 48316.000|date: 2010/04/30> + 45319.000|date: 2010/05/03> + 71864.000|date: 2010/05/04> + 90607.000|date: 2010/05/05> + 123090.000|date: 2010/05/06> + 137380.000|date: 2010/05/07> + 86943.000|date: 2010/05/10> + 58551.000|date: 2010/05/11> + 57684.000|date: 2010/05/12> + 54570.000|date: 2010/05/13> + 72444.000|date: 2010/05/14> + 55765.000|date: 2010/05/17> + 65063.000|date: 2010/05/18> + 70526.000|date: 2010/05/19> + 77158.000|date: 2010/05/20> + 69995.000|date: 2010/05/21> + 52464.000|date: 2010/05/24> + 81419.000|date: 2010/05/25> + 120255.000|date: 2010/05/26> + 67435.000|date: 2010/05/27> + 68272.000|date: 2010/05/28> + 89726.000|date: 2010/06/01> + 75245.000|date: 2010/06/02> + 60468.000|date: 2010/06/03> + 82101.000|date: 2010/06/04> + 58158.000|date: 2010/06/07> + 115377.000|date: 2010/06/08> + 47427.000|date: 2010/06/09> + 52234.000|date: 2010/06/10> + 31270.000|date: 2010/06/11> + 56145.000|date: 2010/06/14> + 52689.000|date: 2010/06/15> + 57298.000|date: 2010/06/16> + 65085.000|date: 2010/06/17> + 47514.000|date: 2010/06/18> + 40419.000|date: 2010/06/21> + 43519.000|date: 2010/06/22> + 74815.000|date: 2010/06/23> + 67066.000|date: 2010/06/24> + 59541.000|date: 2010/06/25> + 41396.000|date: 2010/06/28> + 92769.000|date: 2010/06/29> + 99570.000|date: 2010/06/30> + 63428.000|date: 2010/07/01> + 44434.000|date: 2010/07/02> + 49203.000|date: 2010/07/06> + 62627.000|date: 2010/07/07> + 40751.000|date: 2010/07/08> + 32765.000|date: 2010/07/09> + 47158.000|date: 2010/07/12> + 47661.000|date: 2010/07/13> + 38875.000|date: 2010/07/14> + 38201.000|date: 2010/07/15> + 85007.000|date: 2010/07/16> + 61498.000|date: 2010/07/19> + 79221.000|date: 2010/07/20> + 116697.000|date: 2010/07/21> + 56440.000|date: 2010/07/22> + 97694.000|date: 2010/07/23> + 90283.000|date: 2010/07/26> + 207423.000|date: 2010/07/27> + 137256.000|date: 2010/07/28> + 90821.000|date: 2010/07/29> + 85246.000|date: 2010/07/30> + 52362.000|date: 2010/08/02> + 49535.000|date: 2010/08/03> + 41292.000|date: 2010/08/04> + 37076.000|date: 2010/08/05> + 41316.000|date: 2010/08/06> + 40690.000|date: 2010/08/09> + 39800.000|date: 2010/08/10> + 51789.000|date: 2010/08/11> + 72367.000|date: 2010/08/12> + 73513.000|date: 2010/08/13> + 47085.000|date: 2010/08/16> + 46085.000|date: 2010/08/17> + 39087.000|date: 2010/08/19> + 25638.000|date: 2010/08/20> open |ticker: MAT> => 17.870|date: 2009/08/21> + 18.180|date: 2009/08/24> + 18.220|date: 2009/08/25> + 18.430|date: 2009/08/26> + 18.210|date: 2009/08/27> + 18.420|date: 2009/08/28> + 18.180|date: 2009/08/31> + 17.860|date: 2009/09/01> + 17.610|date: 2009/09/02> + 17.990|date: 2009/09/03> + 18.180|date: 2009/09/04> + 18.460|date: 2009/09/09> + 18.500|date: 2009/09/10> + 18.300|date: 2009/09/11> + 18.090|date: 2009/09/14> + 18.260|date: 2009/09/15> + 18.640|date: 2009/09/16> + 18.760|date: 2009/09/17> + 19.190|date: 2009/09/18> + 18.410|date: 2009/09/21> + 18.390|date: 2009/09/22> + 18.140|date: 2009/09/23> + 18.030|date: 2009/09/24> + 17.930|date: 2009/09/25> + 17.640|date: 2009/09/28> + 18.180|date: 2009/09/29> + 18.540|date: 2009/09/30> + 18.670|date: 2009/10/01> + 17.940|date: 2009/10/02> + 17.960|date: 2009/10/05> + 18.050|date: 2009/10/06> + 18.050|date: 2009/10/07> + 18.075|date: 2009/10/08> + 18.590|date: 2009/10/09> + 18.780|date: 2009/10/12> + 18.840|date: 2009/10/13> + 18.910|date: 2009/10/14> + 19.330|date: 2009/10/15> + 20.520|date: 2009/10/16> + 20.060|date: 2009/10/19> + 20.010|date: 2009/10/20> + 19.800|date: 2009/10/21> + 19.770|date: 2009/10/22> + 20.000|date: 2009/10/23> + 19.680|date: 2009/10/26> + 19.610|date: 2009/10/27> + 19.100|date: 2009/10/28> + 19.160|date: 2009/11/05> + 19.500|date: 2009/11/06> + 19.820|date: 2009/11/09> + 20.210|date: 2009/11/10> + 20.290|date: 2009/11/11> + 20.460|date: 2009/11/12> + 20.350|date: 2009/11/13> + 20.510|date: 2009/11/16> + 20.470|date: 2009/11/17> + 20.730|date: 2009/11/18> + 20.510|date: 2009/11/19> + 20.250|date: 2009/11/20> + 20.140|date: 2009/11/23> + 20.200|date: 2009/11/24> + 19.790|date: 2009/11/25> + 19.390|date: 2009/11/27> + 19.650|date: 2009/11/30> + 19.550|date: 2009/12/01> + 20.000|date: 2009/12/02> + 19.790|date: 2009/12/03> + 19.980|date: 2009/12/04> + 19.910|date: 2009/12/07> + 20.030|date: 2009/12/08> + 19.890|date: 2009/12/09> + 19.750|date: 2009/12/10> + 19.880|date: 2009/12/11> + 20.000|date: 2009/12/14> + 19.890|date: 2009/12/15> + 19.940|date: 2009/12/16> + 19.900|date: 2009/12/17> + 19.960|date: 2009/12/18> + 20.120|date: 2009/12/21> + 19.890|date: 2009/12/22> + 20.010|date: 2009/12/23> + 20.030|date: 2009/12/24> + 20.100|date: 2009/12/28> + 20.310|date: 2009/12/29> + 20.240|date: 2009/12/30> + 20.200|date: 2009/12/31> + 20.210|date: 2010/01/04> + 19.930|date: 2010/01/05> + 19.570|date: 2010/01/06> + 19.740|date: 2010/01/07> + 19.770|date: 2010/01/08> + 19.810|date: 2010/01/11> + 19.840|date: 2010/01/12> + 19.360|date: 2010/01/13> + 20.010|date: 2010/01/14> + 20.610|date: 2010/01/15> + 20.160|date: 2010/01/19> + 20.610|date: 2010/01/20> + 20.630|date: 2010/01/21> + 20.550|date: 2010/01/22> + 20.030|date: 2010/01/25> + 19.880|date: 2010/01/26> + 19.890|date: 2010/01/27> + 19.980|date: 2010/01/28> + 20.430|date: 2010/01/29> + 19.800|date: 2010/02/01> + 20.050|date: 2010/02/02> + 20.710|date: 2010/02/03> + 20.600|date: 2010/02/04> + 20.050|date: 2010/02/05> + 20.250|date: 2010/02/08> + 20.330|date: 2010/02/09> + 20.420|date: 2010/02/10> + 20.400|date: 2010/02/11> + 20.370|date: 2010/02/12> + 21.230|date: 2010/02/16> + 21.450|date: 2010/02/17> + 21.640|date: 2010/02/18> + 21.940|date: 2010/02/19> + 21.880|date: 2010/02/22> + 21.640|date: 2010/02/23> + 21.930|date: 2010/02/24> + 21.760|date: 2010/02/25> + 22.070|date: 2010/02/26> + 21.990|date: 2010/03/01> + 22.000|date: 2010/03/02> + 22.320|date: 2010/03/03> + 21.910|date: 2010/03/04> + 22.240|date: 2010/03/05> + 22.430|date: 2010/03/08> + 22.920|date: 2010/03/09> + 22.710|date: 2010/03/10> + 22.770|date: 2010/03/11> + 22.730|date: 2010/03/12> + 22.840|date: 2010/03/15> + 22.960|date: 2010/03/16> + 23.040|date: 2010/03/17> + 23.230|date: 2010/03/18> + 23.310|date: 2010/03/19> + 23.140|date: 2010/03/22> + 23.310|date: 2010/03/23> + 23.000|date: 2010/03/24> + 23.150|date: 2010/03/25> + 22.700|date: 2010/03/26> + 23.110|date: 2010/03/29> + 23.060|date: 2010/03/30> + 23.000|date: 2010/03/31> + 22.870|date: 2010/04/01> + 22.760|date: 2010/04/05> + 23.400|date: 2010/04/06> + 23.180|date: 2010/04/07> + 23.110|date: 2010/04/08> + 23.470|date: 2010/04/09> + 23.220|date: 2010/04/12> + 23.250|date: 2010/04/13> + 23.470|date: 2010/04/14> + 23.250|date: 2010/04/15> + 24.350|date: 2010/04/16> + 24.110|date: 2010/04/19> + 23.700|date: 2010/04/20> + 23.560|date: 2010/04/21> + 23.470|date: 2010/04/22> + 23.320|date: 2010/04/23> + 23.660|date: 2010/04/26> + 24.230|date: 2010/04/27> + 23.370|date: 2010/04/28> + 23.180|date: 2010/04/29> + 23.690|date: 2010/04/30> + 23.230|date: 2010/05/03> + 23.540|date: 2010/05/04> + 22.990|date: 2010/05/05> + 22.710|date: 2010/05/06> + 21.860|date: 2010/05/07> + 22.370|date: 2010/05/11> + 22.820|date: 2010/05/12> + 22.940|date: 2010/05/13> + 22.010|date: 2010/05/14> + 22.160|date: 2010/05/17> + 22.530|date: 2010/05/18> + 22.280|date: 2010/05/19> + 21.690|date: 2010/05/20> + 21.170|date: 2010/05/21> + 21.330|date: 2010/05/24> + 20.960|date: 2010/05/25> + 21.420|date: 2010/05/26> + 21.590|date: 2010/05/27> + 21.610|date: 2010/05/28> + 21.490|date: 2010/06/01> + 21.330|date: 2010/06/02> + 21.650|date: 2010/06/03> + 21.230|date: 2010/06/04> + 20.840|date: 2010/06/07> + 20.400|date: 2010/06/08> + 20.760|date: 2010/06/09> + 20.990|date: 2010/06/10> + 21.320|date: 2010/06/11> + 21.810|date: 2010/06/14> + 21.870|date: 2010/06/15> + 22.230|date: 2010/06/16> + 22.640|date: 2010/06/17> + 22.670|date: 2010/06/18> + 22.620|date: 2010/06/22> + 22.000|date: 2010/06/23> + 22.400|date: 2010/06/24> + 22.370|date: 2010/06/25> + 22.090|date: 2010/06/28> + 21.740|date: 2010/06/29> + 21.410|date: 2010/06/30> + 21.205|date: 2010/07/01> + 21.410|date: 2010/07/02> + 21.210|date: 2010/07/06> + 21.160|date: 2010/07/07> + 21.750|date: 2010/07/08> + 21.790|date: 2010/07/09> + 22.610|date: 2010/07/12> + 22.980|date: 2010/07/13> + 23.070|date: 2010/07/14> + 22.770|date: 2010/07/15> + 22.170|date: 2010/07/16> + 20.970|date: 2010/07/19> + 20.680|date: 2010/07/20> + 21.160|date: 2010/07/21> + 20.930|date: 2010/07/22> + 21.090|date: 2010/07/23> + 21.200|date: 2010/07/26> + 21.870|date: 2010/07/27> + 21.580|date: 2010/07/28> + 21.630|date: 2010/07/29> + 20.980|date: 2010/07/30> + 21.360|date: 2010/08/02> + 21.170|date: 2010/08/04> + 21.630|date: 2010/08/05> + 21.810|date: 2010/08/06> + 22.180|date: 2010/08/09> + 22.220|date: 2010/08/10> + 22.020|date: 2010/08/11> + 21.440|date: 2010/08/12> + 21.650|date: 2010/08/13> + 21.530|date: 2010/08/16> + 21.980|date: 2010/08/17> + 22.210|date: 2010/08/19> + 21.690|date: 2010/08/20> high |ticker: MAT> => 18.280|date: 2009/08/21> + 18.380|date: 2009/08/24> + 18.750|date: 2009/08/25> + 18.560|date: 2009/08/26> + 18.480|date: 2009/08/27> + 18.580|date: 2009/08/28> + 18.290|date: 2009/08/31> + 18.350|date: 2009/09/01> + 18.080|date: 2009/09/02> + 18.220|date: 2009/09/03> + 18.620|date: 2009/09/04> + 18.700|date: 2009/09/09> + 18.510|date: 2009/09/10> + 18.320|date: 2009/09/11> + 18.320|date: 2009/09/14> + 18.740|date: 2009/09/15> + 18.800|date: 2009/09/16> + 19.180|date: 2009/09/17> + 19.190|date: 2009/09/18> + 18.560|date: 2009/09/21> + 18.440|date: 2009/09/22> + 18.300|date: 2009/09/23> + 18.190|date: 2009/09/24> + 18.120|date: 2009/09/25> + 18.270|date: 2009/09/28> + 18.460|date: 2009/09/29> + 18.580|date: 2009/09/30> + 18.680|date: 2009/10/01> + 18.170|date: 2009/10/02> + 18.130|date: 2009/10/05> + 18.360|date: 2009/10/06> + 18.260|date: 2009/10/07> + 18.600|date: 2009/10/08> + 18.670|date: 2009/10/09> + 19.282|date: 2009/10/12> + 19.000|date: 2009/10/13> + 19.480|date: 2009/10/14> + 19.580|date: 2009/10/15> + 21.050|date: 2009/10/16> + 20.325|date: 2009/10/19> + 20.240|date: 2009/10/20> + 20.150|date: 2009/10/21> + 20.140|date: 2009/10/22> + 20.190|date: 2009/10/23> + 20.250|date: 2009/10/26> + 19.680|date: 2009/10/27> + 19.260|date: 2009/10/28> + 19.560|date: 2009/11/05> + 19.750|date: 2009/11/06> + 20.330|date: 2009/11/09> + 20.490|date: 2009/11/10> + 20.500|date: 2009/11/11> + 20.540|date: 2009/11/12> + 20.520|date: 2009/11/13> + 20.730|date: 2009/11/16> + 20.760|date: 2009/11/17> + 20.780|date: 2009/11/18> + 20.511|date: 2009/11/19> + 20.320|date: 2009/11/20> + 20.540|date: 2009/11/23> + 20.520|date: 2009/11/24> + 20.190|date: 2009/11/25> + 19.760|date: 2009/11/27> + 19.790|date: 2009/11/30> + 20.150|date: 2009/12/01> + 20.250|date: 2009/12/02> + 19.970|date: 2009/12/03> + 20.225|date: 2009/12/04> + 20.120|date: 2009/12/07> + 20.120|date: 2009/12/08> + 19.980|date: 2009/12/09> + 19.995|date: 2009/12/10> + 20.030|date: 2009/12/11> + 20.120|date: 2009/12/14> + 20.210|date: 2009/12/15> + 20.400|date: 2009/12/16> + 20.010|date: 2009/12/17> + 20.430|date: 2009/12/18> + 20.250|date: 2009/12/21> + 20.130|date: 2009/12/22> + 20.190|date: 2009/12/23> + 20.220|date: 2009/12/24> + 20.260|date: 2009/12/28> + 20.430|date: 2009/12/29> + 20.400|date: 2009/12/30> + 20.350|date: 2009/12/31> + 20.330|date: 2010/01/04> + 20.060|date: 2010/01/05> + 19.580|date: 2010/01/06> + 20.070|date: 2010/01/07> + 20.060|date: 2010/01/08> + 19.980|date: 2010/01/11> + 19.900|date: 2010/01/12> + 20.060|date: 2010/01/13> + 20.540|date: 2010/01/14> + 20.610|date: 2010/01/15> + 20.860|date: 2010/01/19> + 20.700|date: 2010/01/20> + 21.000|date: 2010/01/21> + 20.860|date: 2010/01/22> + 20.290|date: 2010/01/25> + 20.070|date: 2010/01/26> + 19.990|date: 2010/01/27> + 20.370|date: 2010/01/28> + 20.510|date: 2010/01/29> + 20.340|date: 2010/02/01> + 20.830|date: 2010/02/02> + 20.980|date: 2010/02/03> + 20.870|date: 2010/02/04> + 20.270|date: 2010/02/05> + 20.570|date: 2010/02/08> + 20.640|date: 2010/02/09> + 20.620|date: 2010/02/10> + 20.620|date: 2010/02/11> + 21.030|date: 2010/02/12> + 21.380|date: 2010/02/16> + 21.720|date: 2010/02/17> + 21.920|date: 2010/02/18> + 22.000|date: 2010/02/19> + 21.940|date: 2010/02/22> + 21.870|date: 2010/02/23> + 22.070|date: 2010/02/24> + 22.130|date: 2010/02/25> + 22.150|date: 2010/02/26> + 22.070|date: 2010/03/01> + 22.291|date: 2010/03/02> + 22.400|date: 2010/03/03> + 22.070|date: 2010/03/04> + 22.720|date: 2010/03/05> + 22.640|date: 2010/03/08> + 22.990|date: 2010/03/09> + 22.940|date: 2010/03/10> + 22.900|date: 2010/03/11> + 22.890|date: 2010/03/12> + 22.970|date: 2010/03/15> + 23.470|date: 2010/03/16> + 23.330|date: 2010/03/17> + 23.250|date: 2010/03/18> + 23.470|date: 2010/03/19> + 23.290|date: 2010/03/22> + 23.345|date: 2010/03/23> + 23.210|date: 2010/03/24> + 23.170|date: 2010/03/25> + 23.120|date: 2010/03/26> + 23.260|date: 2010/03/29> + 23.230|date: 2010/03/30> + 23.180|date: 2010/03/31> + 23.030|date: 2010/04/01> + 23.525|date: 2010/04/05> + 23.420|date: 2010/04/06> + 23.340|date: 2010/04/07> + 23.540|date: 2010/04/08> + 23.525|date: 2010/04/09> + 23.400|date: 2010/04/12> + 23.620|date: 2010/04/13> + 23.500|date: 2010/04/14> + 23.790|date: 2010/04/15> + 24.600|date: 2010/04/16> + 24.250|date: 2010/04/19> + 23.795|date: 2010/04/20> + 23.690|date: 2010/04/21> + 23.660|date: 2010/04/22> + 23.570|date: 2010/04/23> + 24.040|date: 2010/04/26> + 24.420|date: 2010/04/27> + 23.410|date: 2010/04/28> + 23.700|date: 2010/04/29> + 23.890|date: 2010/04/30> + 24.060|date: 2010/05/03> + 23.580|date: 2010/05/04> + 23.280|date: 2010/05/05> + 22.860|date: 2010/05/06> + 22.080|date: 2010/05/07> + 23.000|date: 2010/05/11> + 23.210|date: 2010/05/12> + 22.960|date: 2010/05/13> + 22.030|date: 2010/05/14> + 22.530|date: 2010/05/17> + 22.690|date: 2010/05/18> + 22.590|date: 2010/05/19> + 21.850|date: 2010/05/20> + 21.720|date: 2010/05/21> + 21.730|date: 2010/05/24> + 21.370|date: 2010/05/25> + 21.733|date: 2010/05/26> + 21.790|date: 2010/05/27> + 21.875|date: 2010/05/28> + 21.980|date: 2010/06/01> + 21.715|date: 2010/06/02> + 22.020|date: 2010/06/03> + 21.580|date: 2010/06/04> + 21.010|date: 2010/06/07> + 20.730|date: 2010/06/08> + 21.310|date: 2010/06/09> + 21.580|date: 2010/06/10> + 21.560|date: 2010/06/11> + 21.860|date: 2010/06/14> + 22.390|date: 2010/06/15> + 22.800|date: 2010/06/16> + 22.800|date: 2010/06/17> + 22.800|date: 2010/06/18> + 22.840|date: 2010/06/22> + 22.490|date: 2010/06/23> + 22.960|date: 2010/06/24> + 22.410|date: 2010/06/25> + 22.310|date: 2010/06/28> + 21.830|date: 2010/06/29> + 21.750|date: 2010/06/30> + 21.370|date: 2010/07/01> + 21.500|date: 2010/07/02> + 21.510|date: 2010/07/06> + 21.790|date: 2010/07/07> + 21.870|date: 2010/07/08> + 22.620|date: 2010/07/09> + 23.170|date: 2010/07/12> + 23.150|date: 2010/07/13> + 23.150|date: 2010/07/14> + 23.105|date: 2010/07/15> + 22.240|date: 2010/07/16> + 21.380|date: 2010/07/19> + 21.250|date: 2010/07/20> + 21.180|date: 2010/07/21> + 21.420|date: 2010/07/22> + 21.440|date: 2010/07/23> + 21.820|date: 2010/07/26> + 21.930|date: 2010/07/27> + 21.660|date: 2010/07/28> + 21.750|date: 2010/07/29> + 21.500|date: 2010/07/30> + 21.790|date: 2010/08/02> + 21.830|date: 2010/08/04> + 22.040|date: 2010/08/05> + 22.120|date: 2010/08/06> + 22.400|date: 2010/08/09> + 22.520|date: 2010/08/10> + 22.090|date: 2010/08/11> + 21.860|date: 2010/08/12> + 22.010|date: 2010/08/13> + 21.820|date: 2010/08/16> + 22.420|date: 2010/08/17> + 22.230|date: 2010/08/19> + 21.770|date: 2010/08/20> low |ticker: MAT> => 17.820|date: 2009/08/21> + 18.030|date: 2009/08/24> + 18.160|date: 2009/08/25> + 18.140|date: 2009/08/26> + 18.060|date: 2009/08/27> + 18.180|date: 2009/08/28> + 17.820|date: 2009/08/31> + 17.500|date: 2009/09/01> + 17.540|date: 2009/09/02> + 17.840|date: 2009/09/03> + 18.070|date: 2009/09/04> + 18.380|date: 2009/09/09> + 18.180|date: 2009/09/10> + 18.180|date: 2009/09/11> + 17.910|date: 2009/09/14> + 18.130|date: 2009/09/15> + 18.470|date: 2009/09/16> + 18.630|date: 2009/09/17> + 18.510|date: 2009/09/18> + 18.210|date: 2009/09/21> + 17.950|date: 2009/09/22> + 17.940|date: 2009/09/23> + 17.880|date: 2009/09/24> + 17.890|date: 2009/09/25> + 17.630|date: 2009/09/28> + 18.040|date: 2009/09/29> + 18.070|date: 2009/09/30> + 17.940|date: 2009/10/01> + 17.720|date: 2009/10/02> + 17.769|date: 2009/10/05> + 17.720|date: 2009/10/06> + 17.782|date: 2009/10/07> + 18.000|date: 2009/10/08> + 18.430|date: 2009/10/09> + 18.760|date: 2009/10/12> + 18.730|date: 2009/10/13> + 18.910|date: 2009/10/14> + 19.210|date: 2009/10/15> + 20.300|date: 2009/10/16> + 19.680|date: 2009/10/19> + 19.790|date: 2009/10/20> + 19.700|date: 2009/10/21> + 19.730|date: 2009/10/22> + 19.430|date: 2009/10/23> + 19.570|date: 2009/10/26> + 19.120|date: 2009/10/27> + 18.410|date: 2009/10/28> + 19.080|date: 2009/11/05> + 19.300|date: 2009/11/06> + 19.780|date: 2009/11/09> + 20.090|date: 2009/11/10> + 20.260|date: 2009/11/11> + 20.280|date: 2009/11/12> + 20.325|date: 2009/11/13> + 20.420|date: 2009/11/16> + 20.470|date: 2009/11/17> + 20.420|date: 2009/11/18> + 20.080|date: 2009/11/19> + 19.840|date: 2009/11/20> + 20.030|date: 2009/11/23> + 20.200|date: 2009/11/24> + 19.790|date: 2009/11/25> + 19.300|date: 2009/11/27> + 19.390|date: 2009/11/30> + 19.520|date: 2009/12/01> + 19.830|date: 2009/12/02> + 19.660|date: 2009/12/03> + 19.690|date: 2009/12/04> + 19.790|date: 2009/12/07> + 19.680|date: 2009/12/08> + 19.410|date: 2009/12/09> + 19.552|date: 2009/12/10> + 19.770|date: 2009/12/11> + 19.950|date: 2009/12/14> + 19.790|date: 2009/12/15> + 19.940|date: 2009/12/16> + 19.780|date: 2009/12/17> + 19.640|date: 2009/12/18> + 19.890|date: 2009/12/21> + 19.870|date: 2009/12/22> + 19.970|date: 2009/12/23> + 19.980|date: 2009/12/24> + 20.070|date: 2009/12/28> + 20.180|date: 2009/12/29> + 20.160|date: 2009/12/30> + 19.960|date: 2009/12/31> + 19.960|date: 2010/01/04> + 19.330|date: 2010/01/05> + 19.190|date: 2010/01/06> + 19.640|date: 2010/01/07> + 19.740|date: 2010/01/08> + 19.660|date: 2010/01/11> + 19.180|date: 2010/01/12> + 19.320|date: 2010/01/13> + 19.800|date: 2010/01/14> + 20.080|date: 2010/01/15> + 20.150|date: 2010/01/19> + 20.290|date: 2010/01/20> + 20.275|date: 2010/01/21> + 19.940|date: 2010/01/22> + 19.830|date: 2010/01/25> + 19.800|date: 2010/01/26> + 19.690|date: 2010/01/27> + 19.880|date: 2010/01/28> + 19.070|date: 2010/01/29> + 19.510|date: 2010/02/01> + 20.030|date: 2010/02/02> + 20.600|date: 2010/02/03> + 20.020|date: 2010/02/04> + 19.670|date: 2010/02/05> + 20.020|date: 2010/02/08> + 20.150|date: 2010/02/09> + 20.100|date: 2010/02/10> + 19.810|date: 2010/02/11> + 20.300|date: 2010/02/12> + 21.020|date: 2010/02/16> + 21.010|date: 2010/02/17> + 21.570|date: 2010/02/18> + 21.660|date: 2010/02/19> + 21.520|date: 2010/02/22> + 21.550|date: 2010/02/23> + 21.740|date: 2010/02/24> + 21.620|date: 2010/02/25> + 21.840|date: 2010/02/26> + 21.770|date: 2010/03/01> + 21.910|date: 2010/03/02> + 21.840|date: 2010/03/03> + 21.720|date: 2010/03/04> + 22.020|date: 2010/03/05> + 22.260|date: 2010/03/08> + 22.490|date: 2010/03/09> + 22.580|date: 2010/03/10> + 22.645|date: 2010/03/11> + 22.400|date: 2010/03/12> + 22.610|date: 2010/03/15> + 22.950|date: 2010/03/16> + 22.950|date: 2010/03/17> + 22.970|date: 2010/03/18> + 22.510|date: 2010/03/19> + 22.970|date: 2010/03/22> + 23.010|date: 2010/03/23> + 22.740|date: 2010/03/24> + 22.790|date: 2010/03/25> + 22.700|date: 2010/03/26> + 23.020|date: 2010/03/29> + 22.940|date: 2010/03/30> + 22.710|date: 2010/03/31> + 22.520|date: 2010/04/01> + 22.660|date: 2010/04/05> + 23.090|date: 2010/04/06> + 22.930|date: 2010/04/07> + 22.820|date: 2010/04/08> + 23.110|date: 2010/04/09> + 23.170|date: 2010/04/12> + 23.240|date: 2010/04/13> + 22.970|date: 2010/04/14> + 23.160|date: 2010/04/15> + 23.720|date: 2010/04/16> + 23.090|date: 2010/04/19> + 23.420|date: 2010/04/20> + 23.200|date: 2010/04/21> + 23.160|date: 2010/04/22> + 23.210|date: 2010/04/23> + 23.550|date: 2010/04/26> + 23.190|date: 2010/04/27> + 22.990|date: 2010/04/28> + 23.050|date: 2010/04/29> + 22.990|date: 2010/04/30> + 23.260|date: 2010/05/03> + 22.810|date: 2010/05/04> + 22.760|date: 2010/05/05> + 20.550|date: 2010/05/06> + 20.980|date: 2010/05/07> + 22.225|date: 2010/05/11> + 22.750|date: 2010/05/12> + 22.070|date: 2010/05/13> + 21.600|date: 2010/05/14> + 21.730|date: 2010/05/17> + 22.110|date: 2010/05/18> + 21.900|date: 2010/05/19> + 21.250|date: 2010/05/20> + 20.760|date: 2010/05/21> + 21.110|date: 2010/05/24> + 20.500|date: 2010/05/25> + 21.160|date: 2010/05/26> + 21.400|date: 2010/05/27> + 21.330|date: 2010/05/28> + 21.260|date: 2010/06/01> + 21.200|date: 2010/06/02> + 21.560|date: 2010/06/03> + 20.780|date: 2010/06/04> + 20.370|date: 2010/06/07> + 20.140|date: 2010/06/08> + 20.570|date: 2010/06/09> + 20.900|date: 2010/06/10> + 21.170|date: 2010/06/11> + 21.620|date: 2010/06/14> + 21.790|date: 2010/06/15> + 22.130|date: 2010/06/16> + 22.363|date: 2010/06/17> + 22.420|date: 2010/06/18> + 21.870|date: 2010/06/22> + 21.880|date: 2010/06/23> + 22.250|date: 2010/06/24> + 21.650|date: 2010/06/25> + 21.710|date: 2010/06/28> + 21.210|date: 2010/06/29> + 21.070|date: 2010/06/30> + 20.780|date: 2010/07/01> + 20.837|date: 2010/07/02> + 20.850|date: 2010/07/06> + 21.100|date: 2010/07/07> + 21.450|date: 2010/07/08> + 21.720|date: 2010/07/09> + 21.700|date: 2010/07/12> + 22.858|date: 2010/07/13> + 22.410|date: 2010/07/14> + 22.410|date: 2010/07/15> + 20.770|date: 2010/07/16> + 20.860|date: 2010/07/19> + 20.580|date: 2010/07/20> + 20.570|date: 2010/07/21> + 20.820|date: 2010/07/22> + 20.950|date: 2010/07/23> + 21.080|date: 2010/07/26> + 21.410|date: 2010/07/27> + 21.220|date: 2010/07/28> + 21.030|date: 2010/07/29> + 20.875|date: 2010/07/30> + 21.290|date: 2010/08/02> + 21.170|date: 2010/08/04> + 21.630|date: 2010/08/05> + 21.700|date: 2010/08/06> + 22.100|date: 2010/08/09> + 22.110|date: 2010/08/10> + 21.740|date: 2010/08/11> + 21.370|date: 2010/08/12> + 21.620|date: 2010/08/13> + 21.380|date: 2010/08/16> + 21.770|date: 2010/08/17> + 21.460|date: 2010/08/19> + 21.350|date: 2010/08/20> close |ticker: MAT> => 18.180|date: 2009/08/21> + 18.150|date: 2009/08/24> + 18.480|date: 2009/08/25> + 18.280|date: 2009/08/26> + 18.350|date: 2009/08/27> + 18.320|date: 2009/08/28> + 17.990|date: 2009/08/31> + 17.610|date: 2009/09/01> + 17.950|date: 2009/09/02> + 18.210|date: 2009/09/03> + 18.430|date: 2009/09/04> + 18.500|date: 2009/09/09> + 18.290|date: 2009/09/10> + 18.200|date: 2009/09/11> + 18.300|date: 2009/09/14> + 18.590|date: 2009/09/15> + 18.750|date: 2009/09/16> + 19.110|date: 2009/09/17> + 18.530|date: 2009/09/18> + 18.300|date: 2009/09/21> + 18.070|date: 2009/09/22> + 18.000|date: 2009/09/23> + 17.970|date: 2009/09/24> + 17.960|date: 2009/09/25> + 18.080|date: 2009/09/28> + 18.380|date: 2009/09/29> + 18.460|date: 2009/09/30> + 18.060|date: 2009/10/01> + 17.950|date: 2009/10/02> + 18.070|date: 2009/10/05> + 18.090|date: 2009/10/06> + 17.990|date: 2009/10/07> + 18.530|date: 2009/10/08> + 18.640|date: 2009/10/09> + 18.780|date: 2009/10/12> + 18.870|date: 2009/10/13> + 19.390|date: 2009/10/14> + 19.580|date: 2009/10/15> + 20.460|date: 2009/10/16> + 20.050|date: 2009/10/19> + 19.880|date: 2009/10/20> + 19.770|date: 2009/10/21> + 20.100|date: 2009/10/22> + 19.520|date: 2009/10/23> + 19.660|date: 2009/10/26> + 19.180|date: 2009/10/27> + 18.430|date: 2009/10/28> + 19.540|date: 2009/11/05> + 19.740|date: 2009/11/06> + 20.330|date: 2009/11/09> + 20.470|date: 2009/11/10> + 20.380|date: 2009/11/11> + 20.420|date: 2009/11/12> + 20.470|date: 2009/11/13> + 20.590|date: 2009/11/16> + 20.670|date: 2009/11/17> + 20.550|date: 2009/11/18> + 20.230|date: 2009/11/19> + 20.010|date: 2009/11/20> + 20.460|date: 2009/11/23> + 20.430|date: 2009/11/24> + 19.910|date: 2009/11/25> + 19.570|date: 2009/11/27> + 19.460|date: 2009/11/30> + 20.000|date: 2009/12/01> + 19.850|date: 2009/12/02> + 19.670|date: 2009/12/03> + 19.890|date: 2009/12/04> + 20.030|date: 2009/12/07> + 19.910|date: 2009/12/08> + 19.650|date: 2009/12/09> + 19.840|date: 2009/12/10> + 19.880|date: 2009/12/11> + 19.970|date: 2009/12/14> + 19.910|date: 2009/12/15> + 20.040|date: 2009/12/16> + 19.880|date: 2009/12/17> + 19.920|date: 2009/12/18> + 19.940|date: 2009/12/21> + 19.990|date: 2009/12/22> + 20.120|date: 2009/12/23> + 20.060|date: 2009/12/24> + 20.220|date: 2009/12/28> + 20.210|date: 2009/12/29> + 20.250|date: 2009/12/30> + 19.980|date: 2009/12/31> + 19.990|date: 2010/01/04> + 19.580|date: 2010/01/05> + 19.500|date: 2010/01/06> + 20.000|date: 2010/01/07> + 19.770|date: 2010/01/08> + 19.900|date: 2010/01/11> + 19.350|date: 2010/01/12> + 19.990|date: 2010/01/13> + 20.480|date: 2010/01/14> + 20.280|date: 2010/01/15> + 20.780|date: 2010/01/19> + 20.580|date: 2010/01/20> + 20.580|date: 2010/01/21> + 19.950|date: 2010/01/22> + 19.960|date: 2010/01/25> + 19.850|date: 2010/01/26> + 19.960|date: 2010/01/27> + 20.040|date: 2010/01/28> + 19.720|date: 2010/01/29> + 20.270|date: 2010/02/01> + 20.810|date: 2010/02/02> + 20.920|date: 2010/02/03> + 20.030|date: 2010/02/04> + 20.100|date: 2010/02/05> + 20.060|date: 2010/02/08> + 20.510|date: 2010/02/09> + 20.270|date: 2010/02/10> + 20.610|date: 2010/02/11> + 20.990|date: 2010/02/12> + 21.250|date: 2010/02/16> + 21.560|date: 2010/02/17> + 21.900|date: 2010/02/18> + 21.780|date: 2010/02/19> + 21.580|date: 2010/02/22> + 21.800|date: 2010/02/23> + 22.000|date: 2010/02/24> + 22.080|date: 2010/02/25> + 21.990|date: 2010/02/26> + 22.070|date: 2010/03/01> + 22.290|date: 2010/03/02> + 21.940|date: 2010/03/03> + 22.060|date: 2010/03/04> + 22.500|date: 2010/03/05> + 22.590|date: 2010/03/08> + 22.600|date: 2010/03/09> + 22.890|date: 2010/03/10> + 22.820|date: 2010/03/11> + 22.760|date: 2010/03/12> + 22.940|date: 2010/03/15> + 23.140|date: 2010/03/16> + 23.210|date: 2010/03/17> + 23.140|date: 2010/03/18> + 23.190|date: 2010/03/19> + 23.270|date: 2010/03/22> + 23.220|date: 2010/03/23> + 22.940|date: 2010/03/24> + 22.790|date: 2010/03/25> + 22.830|date: 2010/03/26> + 23.090|date: 2010/03/29> + 23.120|date: 2010/03/30> + 22.740|date: 2010/03/31> + 22.610|date: 2010/04/01> + 23.520|date: 2010/04/05> + 23.310|date: 2010/04/06> + 23.140|date: 2010/04/07> + 23.490|date: 2010/04/08> + 23.180|date: 2010/04/09> + 23.280|date: 2010/04/12> + 23.460|date: 2010/04/13> + 23.320|date: 2010/04/14> + 23.750|date: 2010/04/15> + 23.840|date: 2010/04/16> + 23.520|date: 2010/04/19> + 23.630|date: 2010/04/20> + 23.600|date: 2010/04/21> + 23.430|date: 2010/04/22> + 23.540|date: 2010/04/23> + 23.860|date: 2010/04/26> + 23.280|date: 2010/04/27> + 23.240|date: 2010/04/28> + 23.650|date: 2010/04/29> + 23.020|date: 2010/04/30> + 23.960|date: 2010/05/03> + 22.990|date: 2010/05/04> + 22.880|date: 2010/05/05> + 22.100|date: 2010/05/06> + 21.450|date: 2010/05/07> + 22.820|date: 2010/05/11> + 23.150|date: 2010/05/12> + 22.130|date: 2010/05/13> + 21.970|date: 2010/05/14> + 22.470|date: 2010/05/17> + 22.330|date: 2010/05/18> + 22.110|date: 2010/05/19> + 21.360|date: 2010/05/20> + 21.450|date: 2010/05/21> + 21.460|date: 2010/05/24> + 21.370|date: 2010/05/25> + 21.280|date: 2010/05/26> + 21.700|date: 2010/05/27> + 21.660|date: 2010/05/28> + 21.260|date: 2010/06/01> + 21.670|date: 2010/06/02> + 21.720|date: 2010/06/03> + 20.852|date: 2010/06/04> + 20.400|date: 2010/06/07> + 20.700|date: 2010/06/08> + 20.700|date: 2010/06/09> + 21.540|date: 2010/06/10> + 21.550|date: 2010/06/11> + 21.685|date: 2010/06/14> + 22.260|date: 2010/06/15> + 22.590|date: 2010/06/16> + 22.650|date: 2010/06/17> + 22.500|date: 2010/06/18> + 22.030|date: 2010/06/22> + 22.340|date: 2010/06/23> + 22.410|date: 2010/06/24> + 21.990|date: 2010/06/25> + 21.950|date: 2010/06/28> + 21.420|date: 2010/06/29> + 21.160|date: 2010/06/30> + 21.250|date: 2010/07/01> + 20.950|date: 2010/07/02> + 21.060|date: 2010/07/06> + 21.740|date: 2010/07/07> + 21.840|date: 2010/07/08> + 22.570|date: 2010/07/09> + 22.760|date: 2010/07/12> + 23.020|date: 2010/07/13> + 22.670|date: 2010/07/14> + 23.000|date: 2010/07/15> + 20.810|date: 2010/07/16> + 21.270|date: 2010/07/19> + 21.150|date: 2010/07/20> + 20.660|date: 2010/07/21> + 21.050|date: 2010/07/22> + 21.240|date: 2010/07/23> + 21.790|date: 2010/07/26> + 21.540|date: 2010/07/27> + 21.420|date: 2010/07/28> + 21.310|date: 2010/07/29> + 21.160|date: 2010/07/30> + 21.500|date: 2010/08/02> + 21.760|date: 2010/08/04> + 22.030|date: 2010/08/05> + 22.050|date: 2010/08/06> + 22.340|date: 2010/08/09> + 22.340|date: 2010/08/10> + 21.800|date: 2010/08/11> + 21.770|date: 2010/08/12> + 21.740|date: 2010/08/13> + 21.710|date: 2010/08/16> + 22.190|date: 2010/08/17> + 21.760|date: 2010/08/19> + 21.730|date: 2010/08/20> volume |ticker: MAT> => 22771.000|date: 2009/08/21> + 15990.000|date: 2009/08/24> + 25516.000|date: 2009/08/25> + 16455.000|date: 2009/08/26> + 11711.000|date: 2009/08/27> + 15283.000|date: 2009/08/28> + 22745.000|date: 2009/08/31> + 29743.000|date: 2009/09/01> + 28462.000|date: 2009/09/02> + 23391.000|date: 2009/09/03> + 26400.000|date: 2009/09/04> + 28841.000|date: 2009/09/09> + 28245.000|date: 2009/09/10> + 29694.000|date: 2009/09/11> + 32562.000|date: 2009/09/14> + 24966.000|date: 2009/09/15> + 22525.000|date: 2009/09/16> + 37633.000|date: 2009/09/17> + 47927.000|date: 2009/09/18> + 18791.000|date: 2009/09/21> + 38130.000|date: 2009/09/22> + 32597.000|date: 2009/09/23> + 51852.000|date: 2009/09/24> + 43576.000|date: 2009/09/25> + 16263.000|date: 2009/09/28> + 27803.000|date: 2009/09/29> + 44455.000|date: 2009/09/30> + 35536.000|date: 2009/10/01> + 39129.000|date: 2009/10/02> + 30133.000|date: 2009/10/05> + 31067.000|date: 2009/10/06> + 19080.000|date: 2009/10/07> + 39485.000|date: 2009/10/08> + 17566.000|date: 2009/10/09> + 53038.000|date: 2009/10/12> + 30130.000|date: 2009/10/13> + 55259.000|date: 2009/10/14> + 41882.000|date: 2009/10/15> + 125809.000|date: 2009/10/16> + 60016.000|date: 2009/10/19> + 63982.000|date: 2009/10/20> + 39046.000|date: 2009/10/21> + 39367.000|date: 2009/10/22> + 35307.000|date: 2009/10/23> + 35152.000|date: 2009/10/26> + 40297.000|date: 2009/10/27> + 112623.000|date: 2009/10/28> + 23578.000|date: 2009/11/05> + 19437.000|date: 2009/11/06> + 30892.000|date: 2009/11/09> + 53658.000|date: 2009/11/10> + 33390.000|date: 2009/11/11> + 30931.000|date: 2009/11/12> + 29552.000|date: 2009/11/13> + 37772.000|date: 2009/11/16> + 38663.000|date: 2009/11/17> + 26694.000|date: 2009/11/18> + 31387.000|date: 2009/11/19> + 45649.000|date: 2009/11/20> + 32923.000|date: 2009/11/23> + 28344.000|date: 2009/11/24> + 26423.000|date: 2009/11/25> + 18865.000|date: 2009/11/27> + 37781.000|date: 2009/11/30> + 42962.000|date: 2009/12/01> + 37730.000|date: 2009/12/02> + 18362.000|date: 2009/12/03> + 34335.000|date: 2009/12/04> + 46030.000|date: 2009/12/07> + 23914.000|date: 2009/12/08> + 20733.000|date: 2009/12/09> + 31744.000|date: 2009/12/10> + 30198.000|date: 2009/12/11> + 54975.000|date: 2009/12/14> + 73128.000|date: 2009/12/15> + 46481.000|date: 2009/12/16> + 32077.000|date: 2009/12/17> + 339053.000|date: 2009/12/18> + 77385.000|date: 2009/12/21> + 56523.000|date: 2009/12/22> + 35261.000|date: 2009/12/23> + 18430.000|date: 2009/12/24> + 20163.000|date: 2009/12/28> + 16514.000|date: 2009/12/29> + 18130.000|date: 2009/12/30> + 22608.000|date: 2009/12/31> + 29758.000|date: 2010/01/04> + 52060.000|date: 2010/01/05> + 63548.000|date: 2010/01/06> + 97144.000|date: 2010/01/07> + 33625.000|date: 2010/01/08> + 51804.000|date: 2010/01/11> + 59615.000|date: 2010/01/12> + 86274.000|date: 2010/01/13> + 105077.000|date: 2010/01/14> + 57658.000|date: 2010/01/15> + 48168.000|date: 2010/01/19> + 36561.000|date: 2010/01/20> + 75189.000|date: 2010/01/21> + 49885.000|date: 2010/01/22> + 30787.000|date: 2010/01/25> + 24518.000|date: 2010/01/26> + 37542.000|date: 2010/01/27> + 80858.000|date: 2010/01/28> + 139019.000|date: 2010/01/29> + 64031.000|date: 2010/02/01> + 53419.000|date: 2010/02/02> + 40601.000|date: 2010/02/03> + 50822.000|date: 2010/02/04> + 66449.000|date: 2010/02/05> + 53084.000|date: 2010/02/08> + 51985.000|date: 2010/02/09> + 46488.000|date: 2010/02/10> + 49789.000|date: 2010/02/11> + 68978.000|date: 2010/02/12> + 51565.000|date: 2010/02/16> + 87383.000|date: 2010/02/17> + 51134.000|date: 2010/02/18> + 60215.000|date: 2010/02/19> + 34365.000|date: 2010/02/22> + 78439.000|date: 2010/02/23> + 44505.000|date: 2010/02/24> + 55022.000|date: 2010/02/25> + 35837.000|date: 2010/02/26> + 41610.000|date: 2010/03/01> + 45269.000|date: 2010/03/02> + 43459.000|date: 2010/03/03> + 36378.000|date: 2010/03/04> + 66123.000|date: 2010/03/05> + 40924.000|date: 2010/03/08> + 48072.000|date: 2010/03/09> + 62023.000|date: 2010/03/10> + 53169.000|date: 2010/03/11> + 49122.000|date: 2010/03/12> + 41465.000|date: 2010/03/15> + 53087.000|date: 2010/03/16> + 20475.000|date: 2010/03/17> + 32468.000|date: 2010/03/18> + 55353.000|date: 2010/03/19> + 40074.000|date: 2010/03/22> + 42964.000|date: 2010/03/23> + 52162.000|date: 2010/03/24> + 42428.000|date: 2010/03/25> + 47403.000|date: 2010/03/26> + 27576.000|date: 2010/03/29> + 25071.000|date: 2010/03/30> + 18108.000|date: 2010/03/31> + 52933.000|date: 2010/04/01> + 39268.000|date: 2010/04/05> + 25757.000|date: 2010/04/06> + 27529.000|date: 2010/04/07> + 35987.000|date: 2010/04/08> + 45862.000|date: 2010/04/09> + 41885.000|date: 2010/04/12> + 48648.000|date: 2010/04/13> + 72295.000|date: 2010/04/14> + 61515.000|date: 2010/04/15> + 114035.000|date: 2010/04/16> + 73841.000|date: 2010/04/19> + 50538.000|date: 2010/04/20> + 55035.000|date: 2010/04/21> + 43662.000|date: 2010/04/22> + 33840.000|date: 2010/04/23> + 52180.000|date: 2010/04/26> + 55530.000|date: 2010/04/27> + 45384.000|date: 2010/04/28> + 43016.000|date: 2010/04/29> + 44537.000|date: 2010/04/30> + 43807.000|date: 2010/05/03> + 56089.000|date: 2010/05/04> + 48293.000|date: 2010/05/05> + 65137.000|date: 2010/05/06> + 89099.000|date: 2010/05/07> + 67062.000|date: 2010/05/11> + 43420.000|date: 2010/05/12> + 56145.000|date: 2010/05/13> + 68366.000|date: 2010/05/14> + 62310.000|date: 2010/05/17> + 89558.000|date: 2010/05/18> + 65091.000|date: 2010/05/19> + 62436.000|date: 2010/05/20> + 76049.000|date: 2010/05/21> + 69992.000|date: 2010/05/24> + 73455.000|date: 2010/05/25> + 56133.000|date: 2010/05/26> + 45679.000|date: 2010/05/27> + 48128.000|date: 2010/05/28> + 54344.000|date: 2010/06/01> + 46233.000|date: 2010/06/02> + 54802.000|date: 2010/06/03> + 62622.000|date: 2010/06/04> + 48221.000|date: 2010/06/07> + 59845.000|date: 2010/06/08> + 46975.000|date: 2010/06/09> + 52992.000|date: 2010/06/10> + 41144.000|date: 2010/06/11> + 51720.000|date: 2010/06/14> + 63370.000|date: 2010/06/15> + 66966.000|date: 2010/06/16> + 44924.000|date: 2010/06/17> + 51900.000|date: 2010/06/18> + 68275.000|date: 2010/06/22> + 67480.000|date: 2010/06/23> + 88986.000|date: 2010/06/24> + 83316.000|date: 2010/06/25> + 39024.000|date: 2010/06/28> + 72096.000|date: 2010/06/29> + 53515.000|date: 2010/06/30> + 48122.000|date: 2010/07/01> + 43607.000|date: 2010/07/02> + 45101.000|date: 2010/07/06> + 49068.000|date: 2010/07/07> + 73206.000|date: 2010/07/08> + 61981.000|date: 2010/07/09> + 53979.000|date: 2010/07/12> + 48879.000|date: 2010/07/13> + 68774.000|date: 2010/07/14> + 57592.000|date: 2010/07/15> + 180200.000|date: 2010/07/16> + 80189.000|date: 2010/07/19> + 68418.000|date: 2010/07/20> + 52353.000|date: 2010/07/21> + 52689.000|date: 2010/07/22> + 48765.000|date: 2010/07/23> + 42106.000|date: 2010/07/26> + 30456.000|date: 2010/07/27> + 36989.000|date: 2010/07/28> + 44268.000|date: 2010/07/29> + 60794.000|date: 2010/07/30> + 41062.000|date: 2010/08/02> + 32289.000|date: 2010/08/04> + 36451.000|date: 2010/08/05> + 52124.000|date: 2010/08/06> + 25653.000|date: 2010/08/09> + 49655.000|date: 2010/08/10> + 73655.000|date: 2010/08/11> + 38485.000|date: 2010/08/12> + 32874.000|date: 2010/08/13> + 28845.000|date: 2010/08/16> + 24879.000|date: 2010/08/17> + 33487.000|date: 2010/08/19> + 27273.000|date: 2010/08/20> open |ticker: MBI> => 5.350|date: 2009/08/21> + 5.580|date: 2009/08/24> + 5.620|date: 2009/08/25> + 5.670|date: 2009/08/26> + 5.580|date: 2009/08/27> + 6.970|date: 2009/08/28> + 6.150|date: 2009/08/31> + 6.370|date: 2009/09/01> + 5.950|date: 2009/09/02> + 6.100|date: 2009/09/03> + 6.090|date: 2009/09/04> + 6.340|date: 2009/09/09> + 6.480|date: 2009/09/10> + 6.630|date: 2009/09/11> + 6.310|date: 2009/09/14> + 7.040|date: 2009/09/15> + 6.860|date: 2009/09/16> + 6.910|date: 2009/09/17> + 6.840|date: 2009/09/18> + 6.870|date: 2009/09/21> + 6.900|date: 2009/09/22> + 8.050|date: 2009/09/23> + 7.860|date: 2009/09/24> + 7.400|date: 2009/09/25> + 7.440|date: 2009/09/28> + 7.540|date: 2009/09/29> + 7.870|date: 2009/09/30> + 7.690|date: 2009/10/01> + 7.050|date: 2009/10/02> + 6.980|date: 2009/10/05> + 6.610|date: 2009/10/06> + 6.290|date: 2009/10/07> + 6.290|date: 2009/10/08> + 6.220|date: 2009/10/09> + 6.210|date: 2009/10/12> + 6.170|date: 2009/10/13> + 6.250|date: 2009/10/14> + 6.080|date: 2009/10/15> + 5.620|date: 2009/10/16> + 5.570|date: 2009/10/19> + 5.590|date: 2009/10/20> + 5.340|date: 2009/10/21> + 5.140|date: 2009/10/22> + 5.310|date: 2009/10/23> + 4.960|date: 2009/10/26> + 4.600|date: 2009/10/27> + 4.320|date: 2009/10/28> + 4.450|date: 2009/11/05> + 4.070|date: 2009/11/06> + 4.540|date: 2009/11/09> + 4.050|date: 2009/11/10> + 3.670|date: 2009/11/11> + 3.760|date: 2009/11/13> + 3.630|date: 2009/11/16> + 3.220|date: 2009/11/17> + 3.450|date: 2009/11/18> + 3.750|date: 2009/11/19> + 3.500|date: 2009/11/20> + 3.600|date: 2009/11/23> + 3.550|date: 2009/11/24> + 3.490|date: 2009/11/25> + 3.360|date: 2009/11/27> + 3.440|date: 2009/11/30> + 3.560|date: 2009/12/01> + 3.660|date: 2009/12/02> + 3.770|date: 2009/12/03> + 3.750|date: 2009/12/04> + 3.720|date: 2009/12/07> + 3.670|date: 2009/12/08> + 3.730|date: 2009/12/09> + 3.630|date: 2009/12/10> + 3.530|date: 2009/12/11> + 3.560|date: 2009/12/14> + 3.390|date: 2009/12/15> + 3.290|date: 2009/12/16> + 3.270|date: 2009/12/17> + 3.290|date: 2009/12/18> + 3.590|date: 2009/12/21> + 3.610|date: 2009/12/22> + 4.230|date: 2009/12/23> + 4.210|date: 2009/12/24> high |ticker: MBI> => 5.580|date: 2009/08/21> + 5.790|date: 2009/08/24> + 5.770|date: 2009/08/25> + 5.710|date: 2009/08/26> + 6.750|date: 2009/08/27> + 7.000|date: 2009/08/28> + 7.040|date: 2009/08/31> + 6.730|date: 2009/09/01> + 6.120|date: 2009/09/02> + 6.150|date: 2009/09/03> + 6.260|date: 2009/09/04> + 6.590|date: 2009/09/09> + 6.680|date: 2009/09/10> + 6.700|date: 2009/09/11> + 6.950|date: 2009/09/14> + 7.040|date: 2009/09/15> + 7.190|date: 2009/09/16> + 7.200|date: 2009/09/17> + 7.130|date: 2009/09/18> + 6.970|date: 2009/09/21> + 8.540|date: 2009/09/22> + 8.280|date: 2009/09/23> + 8.090|date: 2009/09/24> + 7.690|date: 2009/09/25> + 8.220|date: 2009/09/28> + 8.190|date: 2009/09/29> + 7.975|date: 2009/09/30> + 72.800|date: 2009/10/01> + 7.850|date: 2009/10/02> + 6.980|date: 2009/10/05> + 6.640|date: 2009/10/06> + 6.350|date: 2009/10/07> + 6.340|date: 2009/10/08> + 6.280|date: 2009/10/09> + 6.280|date: 2009/10/12> + 6.230|date: 2009/10/13> + 6.280|date: 2009/10/14> + 6.110|date: 2009/10/15> + 5.710|date: 2009/10/16> + 5.700|date: 2009/10/19> + 5.590|date: 2009/10/20> + 5.400|date: 2009/10/21> + 5.250|date: 2009/10/22> + 5.310|date: 2009/10/23> + 5.100|date: 2009/10/26> + 4.670|date: 2009/10/27> + 4.350|date: 2009/10/28> + 4.480|date: 2009/11/05> + 4.390|date: 2009/11/06> + 4.840|date: 2009/11/09> + 4.210|date: 2009/11/10> + 3.900|date: 2009/11/11> + 3.800|date: 2009/11/13> + 3.630|date: 2009/11/16> + 3.600|date: 2009/11/17> + 3.990|date: 2009/11/18> + 3.760|date: 2009/11/19> + 3.580|date: 2009/11/20> + 3.680|date: 2009/11/23> + 3.550|date: 2009/11/24> + 3.700|date: 2009/11/25> + 3.520|date: 2009/11/27> + 3.540|date: 2009/11/30> + 3.680|date: 2009/12/01> + 3.750|date: 2009/12/02> + 3.870|date: 2009/12/03> + 3.800|date: 2009/12/04> + 3.825|date: 2009/12/07> + 3.780|date: 2009/12/08> + 3.730|date: 2009/12/09> + 3.630|date: 2009/12/10> + 3.690|date: 2009/12/11> + 3.570|date: 2009/12/14> + 3.410|date: 2009/12/15> + 3.390|date: 2009/12/16> + 3.350|date: 2009/12/17> + 3.650|date: 2009/12/18> + 3.660|date: 2009/12/21> + 4.340|date: 2009/12/22> + 4.310|date: 2009/12/23> + 4.490|date: 2009/12/24> low |ticker: MBI> => 5.350|date: 2009/08/21> + 5.360|date: 2009/08/24> + 5.500|date: 2009/08/25> + 5.450|date: 2009/08/26> + 5.310|date: 2009/08/27> + 6.050|date: 2009/08/28> + 6.060|date: 2009/08/31> + 6.060|date: 2009/09/01> + 5.810|date: 2009/09/02> + 5.900|date: 2009/09/03> + 5.920|date: 2009/09/04> + 6.270|date: 2009/09/09> + 6.220|date: 2009/09/10> + 6.310|date: 2009/09/11> + 6.300|date: 2009/09/14> + 6.700|date: 2009/09/15> + 6.630|date: 2009/09/16> + 6.690|date: 2009/09/17> + 6.640|date: 2009/09/18> + 6.700|date: 2009/09/21> + 6.820|date: 2009/09/22> + 7.730|date: 2009/09/23> + 7.375|date: 2009/09/24> + 7.270|date: 2009/09/25> + 7.400|date: 2009/09/28> + 7.500|date: 2009/09/29> + 7.540|date: 2009/09/30> + 6.880|date: 2009/10/01> + 6.530|date: 2009/10/02> + 6.400|date: 2009/10/05> + 6.120|date: 2009/10/06> + 6.120|date: 2009/10/07> + 6.230|date: 2009/10/08> + 6.070|date: 2009/10/09> + 6.120|date: 2009/10/12> + 6.060|date: 2009/10/13> + 6.070|date: 2009/10/14> + 5.840|date: 2009/10/15> + 5.500|date: 2009/10/16> + 5.440|date: 2009/10/19> + 5.240|date: 2009/10/20> + 5.150|date: 2009/10/21> + 5.090|date: 2009/10/22> + 4.950|date: 2009/10/23> + 4.570|date: 2009/10/26> + 4.370|date: 2009/10/27> + 4.000|date: 2009/10/28> + 4.050|date: 2009/11/05> + 4.010|date: 2009/11/06> + 4.410|date: 2009/11/09> + 3.440|date: 2009/11/10> + 3.550|date: 2009/11/11> + 3.510|date: 2009/11/13> + 3.190|date: 2009/11/16> + 3.220|date: 2009/11/17> + 3.450|date: 2009/11/18> + 3.550|date: 2009/11/19> + 3.450|date: 2009/11/20> + 3.510|date: 2009/11/23> + 3.370|date: 2009/11/24> + 3.370|date: 2009/11/25> + 3.300|date: 2009/11/27> + 3.380|date: 2009/11/30> + 3.490|date: 2009/12/01> + 3.570|date: 2009/12/02> + 3.640|date: 2009/12/03> + 3.570|date: 2009/12/04> + 3.620|date: 2009/12/07> + 3.600|date: 2009/12/08> + 3.560|date: 2009/12/09> + 3.450|date: 2009/12/10> + 3.480|date: 2009/12/11> + 3.350|date: 2009/12/14> + 3.250|date: 2009/12/15> + 3.270|date: 2009/12/16> + 3.250|date: 2009/12/17> + 3.290|date: 2009/12/18> + 3.360|date: 2009/12/21> + 3.590|date: 2009/12/22> + 4.050|date: 2009/12/23> + 4.130|date: 2009/12/24> close |ticker: MBI> => 5.470|date: 2009/08/21> + 5.420|date: 2009/08/24> + 5.650|date: 2009/08/25> + 5.600|date: 2009/08/26> + 6.580|date: 2009/08/27> + 6.500|date: 2009/08/28> + 6.720|date: 2009/08/31> + 6.130|date: 2009/09/01> + 5.830|date: 2009/09/02> + 6.050|date: 2009/09/03> + 6.240|date: 2009/09/04> + 6.500|date: 2009/09/09> + 6.630|date: 2009/09/10> + 6.480|date: 2009/09/11> + 6.910|date: 2009/09/14> + 6.810|date: 2009/09/15> + 6.890|date: 2009/09/16> + 6.690|date: 2009/09/17> + 7.000|date: 2009/09/18> + 6.760|date: 2009/09/21> + 8.240|date: 2009/09/22> + 7.750|date: 2009/09/23> + 7.500|date: 2009/09/24> + 7.380|date: 2009/09/25> + 8.220|date: 2009/09/28> + 7.830|date: 2009/09/29> + 7.760|date: 2009/09/30> + 6.940|date: 2009/10/01> + 6.870|date: 2009/10/02> + 6.430|date: 2009/10/05> + 6.250|date: 2009/10/06> + 6.220|date: 2009/10/07> + 6.260|date: 2009/10/08> + 6.160|date: 2009/10/09> + 6.230|date: 2009/10/12> + 6.120|date: 2009/10/13> + 6.140|date: 2009/10/14> + 5.900|date: 2009/10/15> + 5.520|date: 2009/10/16> + 5.480|date: 2009/10/19> + 5.260|date: 2009/10/20> + 5.150|date: 2009/10/21> + 5.200|date: 2009/10/22> + 4.950|date: 2009/10/23> + 4.580|date: 2009/10/26> + 4.380|date: 2009/10/27> + 4.020|date: 2009/10/28> + 4.080|date: 2009/11/05> + 4.350|date: 2009/11/06> + 4.800|date: 2009/11/09> + 3.520|date: 2009/11/10> + 3.750|date: 2009/11/11> + 3.560|date: 2009/11/13> + 3.270|date: 2009/11/16> + 3.470|date: 2009/11/17> + 3.820|date: 2009/11/18> + 3.570|date: 2009/11/19> + 3.490|date: 2009/11/20> + 3.540|date: 2009/11/23> + 3.440|date: 2009/11/24> + 3.620|date: 2009/11/25> + 3.400|date: 2009/11/27> + 3.460|date: 2009/11/30> + 3.660|date: 2009/12/01> + 3.610|date: 2009/12/02> + 3.660|date: 2009/12/03> + 3.690|date: 2009/12/04> + 3.720|date: 2009/12/07> + 3.620|date: 2009/12/08> + 3.620|date: 2009/12/09> + 3.480|date: 2009/12/10> + 3.670|date: 2009/12/11> + 3.390|date: 2009/12/14> + 3.250|date: 2009/12/15> + 3.280|date: 2009/12/16> + 3.280|date: 2009/12/17> + 3.470|date: 2009/12/18> + 3.640|date: 2009/12/21> + 4.310|date: 2009/12/22> + 4.140|date: 2009/12/23> + 4.330|date: 2009/12/24> volume |ticker: MBI> => 43526.000|date: 2009/08/21> + 51009.000|date: 2009/08/24> + 50246.000|date: 2009/08/25> + 31679.000|date: 2009/08/26> + 251390.000|date: 2009/08/27> + 239149.000|date: 2009/08/28> + 144962.000|date: 2009/08/31> + 120758.000|date: 2009/09/01> + 64887.000|date: 2009/09/02> + 37882.000|date: 2009/09/03> + 46483.000|date: 2009/09/04> + 43372.000|date: 2009/09/09> + 54128.000|date: 2009/09/10> + 56692.000|date: 2009/09/11> + 92220.000|date: 2009/09/14> + 67911.000|date: 2009/09/15> + 82505.000|date: 2009/09/16> + 59164.000|date: 2009/09/17> + 90237.000|date: 2009/09/18> + 66586.000|date: 2009/09/21> + 407117.000|date: 2009/09/22> + 158289.000|date: 2009/09/23> + 82003.000|date: 2009/09/24> + 58938.000|date: 2009/09/25> + 88532.000|date: 2009/09/28> + 112184.000|date: 2009/09/29> + 68570.000|date: 2009/09/30> + 103579.000|date: 2009/10/01> + 85793.000|date: 2009/10/02> + 111734.000|date: 2009/10/05> + 132367.000|date: 2009/10/06> + 65733.000|date: 2009/10/07> + 75077.000|date: 2009/10/08> + 59226.000|date: 2009/10/09> + 76028.000|date: 2009/10/12> + 50244.000|date: 2009/10/13> + 51305.000|date: 2009/10/14> + 62550.000|date: 2009/10/15> + 65850.000|date: 2009/10/16> + 47387.000|date: 2009/10/19> + 43290.000|date: 2009/10/20> + 40577.000|date: 2009/10/21> + 38189.000|date: 2009/10/22> + 43921.000|date: 2009/10/23> + 55974.000|date: 2009/10/26> + 46715.000|date: 2009/10/27> + 78290.000|date: 2009/10/28> + 126047.000|date: 2009/11/05> + 77116.000|date: 2009/11/06> + 123999.000|date: 2009/11/09> + 395742.000|date: 2009/11/10> + 201395.000|date: 2009/11/11> + 105107.000|date: 2009/11/13> + 141039.000|date: 2009/11/16> + 129762.000|date: 2009/11/17> + 168215.000|date: 2009/11/18> + 72280.000|date: 2009/11/19> + 48598.000|date: 2009/11/20> + 54845.000|date: 2009/11/23> + 47061.000|date: 2009/11/24> + 82974.000|date: 2009/11/25> + 44983.000|date: 2009/11/27> + 54436.000|date: 2009/11/30> + 89816.000|date: 2009/12/01> + 46072.000|date: 2009/12/02> + 99399.000|date: 2009/12/03> + 66862.000|date: 2009/12/04> + 56637.000|date: 2009/12/07> + 41569.000|date: 2009/12/08> + 38277.000|date: 2009/12/09> + 58788.000|date: 2009/12/10> + 49825.000|date: 2009/12/11> + 111802.000|date: 2009/12/14> + 73269.000|date: 2009/12/15> + 59365.000|date: 2009/12/16> + 64683.000|date: 2009/12/17> + 378275.000|date: 2009/12/18> + 130413.000|date: 2009/12/21> + 206731.000|date: 2009/12/22> + 63650.000|date: 2009/12/23> + 49986.000|date: 2009/12/24> open |ticker: MCD> => 56.500|date: 2009/08/21> + 56.380|date: 2009/08/24> + 56.180|date: 2009/08/25> + 56.470|date: 2009/08/26> + 57.060|date: 2009/08/27> + 57.020|date: 2009/08/28> + 55.750|date: 2009/08/31> + 56.050|date: 2009/09/01> + 55.640|date: 2009/09/02> + 55.550|date: 2009/09/03> + 55.600|date: 2009/09/04> + 55.120|date: 2009/09/09> + 55.250|date: 2009/09/10> + 55.110|date: 2009/09/11> + 54.100|date: 2009/09/14> + 54.590|date: 2009/09/15> + 55.290|date: 2009/09/16> + 56.410|date: 2009/09/17> + 56.600|date: 2009/09/18> + 56.540|date: 2009/09/21> + 56.500|date: 2009/09/22> + 55.880|date: 2009/09/23> + 55.680|date: 2009/09/24> + 56.480|date: 2009/09/25> + 57.240|date: 2009/09/28> + 57.180|date: 2009/09/29> + 56.960|date: 2009/09/30> + 56.990|date: 2009/10/01> + 56.270|date: 2009/10/02> + 56.900|date: 2009/10/05> + 56.720|date: 2009/10/06> + 57.230|date: 2009/10/07> + 57.470|date: 2009/10/08> + 56.540|date: 2009/10/09> + 56.930|date: 2009/10/12> + 56.710|date: 2009/10/13> + 57.400|date: 2009/10/14> + 57.270|date: 2009/10/15> + 58.080|date: 2009/10/16> + 58.970|date: 2009/10/19> + 59.600|date: 2009/10/20> + 58.800|date: 2009/10/21> + 59.870|date: 2009/10/22> + 59.500|date: 2009/10/23> + 59.500|date: 2009/10/26> + 59.220|date: 2009/10/27> + 58.650|date: 2009/10/28> + 60.460|date: 2009/11/05> + 61.050|date: 2009/11/06> + 62.270|date: 2009/11/09> + 62.490|date: 2009/11/10> + 62.680|date: 2009/11/11> + 62.720|date: 2009/11/12> + 62.230|date: 2009/11/13> + 63.920|date: 2009/11/16> + 64.340|date: 2009/11/17> + 63.610|date: 2009/11/18> + 63.940|date: 2009/11/19> + 63.360|date: 2009/11/20> + 64.300|date: 2009/11/23> + 64.010|date: 2009/11/24> + 64.410|date: 2009/11/25> + 62.980|date: 2009/11/27> + 63.760|date: 2009/11/30> + 63.640|date: 2009/12/01> + 63.500|date: 2009/12/02> + 62.630|date: 2009/12/03> + 62.460|date: 2009/12/04> + 61.660|date: 2009/12/07> + 60.450|date: 2009/12/08> + 60.730|date: 2009/12/09> + 60.980|date: 2009/12/10> + 61.370|date: 2009/12/11> + 62.250|date: 2009/12/14> + 62.240|date: 2009/12/15> + 62.320|date: 2009/12/16> + 62.240|date: 2009/12/17> + 61.990|date: 2009/12/18> + 62.240|date: 2009/12/21> + 62.680|date: 2009/12/22> + 62.970|date: 2009/12/23> + 63.340|date: 2009/12/24> + 63.430|date: 2009/12/28> + 63.680|date: 2009/12/29> + 63.450|date: 2009/12/30> + 62.970|date: 2009/12/31> + 62.630|date: 2010/01/04> + 62.660|date: 2010/01/05> + 62.290|date: 2010/01/06> + 61.250|date: 2010/01/07> + 62.270|date: 2010/01/08> + 62.020|date: 2010/01/11> + 62.030|date: 2010/01/12> + 62.860|date: 2010/01/13> + 62.560|date: 2010/01/14> + 62.670|date: 2010/01/15> + 62.900|date: 2010/01/19> + 63.490|date: 2010/01/20> + 62.970|date: 2010/01/21> + 63.230|date: 2010/01/22> + 63.340|date: 2010/01/25> + 62.750|date: 2010/01/26> + 63.670|date: 2010/01/27> + 63.850|date: 2010/01/28> + 62.890|date: 2010/01/29> + 62.830|date: 2010/02/01> + 63.870|date: 2010/02/02> + 64.630|date: 2010/02/03> + 65.190|date: 2010/02/04> + 64.070|date: 2010/02/05> + 63.480|date: 2010/02/08> + 63.160|date: 2010/02/09> + 63.535|date: 2010/02/10> + 63.250|date: 2010/02/11> + 63.210|date: 2010/02/12> + 63.500|date: 2010/02/16> + 64.210|date: 2010/02/17> + 64.110|date: 2010/02/18> + 64.460|date: 2010/02/19> + 64.930|date: 2010/02/22> + 64.780|date: 2010/02/23> + 64.960|date: 2010/02/24> + 64.290|date: 2010/02/25> + 64.460|date: 2010/02/26> + 63.980|date: 2010/03/01> + 64.420|date: 2010/03/02> + 64.250|date: 2010/03/03> + 63.790|date: 2010/03/04> + 63.720|date: 2010/03/05> + 64.320|date: 2010/03/08> + 64.990|date: 2010/03/09> + 65.020|date: 2010/03/10> + 64.800|date: 2010/03/11> + 65.460|date: 2010/03/12> + 65.700|date: 2010/03/15> + 66.220|date: 2010/03/16> + 66.230|date: 2010/03/17> + 66.460|date: 2010/03/18> + 66.890|date: 2010/03/19> + 66.070|date: 2010/03/22> + 67.140|date: 2010/03/23> + 66.990|date: 2010/03/24> + 67.130|date: 2010/03/25> + 67.090|date: 2010/03/26> + 67.460|date: 2010/03/29> + 67.110|date: 2010/03/30> + 67.150|date: 2010/03/31> + 67.060|date: 2010/04/01> + 67.760|date: 2010/04/05> + 67.770|date: 2010/04/06> + 67.800|date: 2010/04/07> + 67.950|date: 2010/04/08> + 68.660|date: 2010/04/09> + 68.840|date: 2010/04/12> + 68.680|date: 2010/04/13> + 69.180|date: 2010/04/14> + 69.310|date: 2010/04/15> + 69.110|date: 2010/04/16> + 69.000|date: 2010/04/19> + 69.980|date: 2010/04/20> + 70.620|date: 2010/04/21> + 70.250|date: 2010/04/22> + 71.220|date: 2010/04/23> + 71.170|date: 2010/04/26> + 70.710|date: 2010/04/27> + 70.480|date: 2010/04/28> + 70.580|date: 2010/04/29> + 71.530|date: 2010/04/30> + 70.880|date: 2010/05/03> + 71.150|date: 2010/05/04> + 70.400|date: 2010/05/05> + 70.460|date: 2010/05/06> + 69.000|date: 2010/05/07> + 70.120|date: 2010/05/10> + 70.170|date: 2010/05/11> + 70.730|date: 2010/05/12> + 70.710|date: 2010/05/13> + 70.280|date: 2010/05/14> + 69.820|date: 2010/05/17> + 70.520|date: 2010/05/18> + 69.660|date: 2010/05/19> + 68.310|date: 2010/05/20> + 66.990|date: 2010/05/21> + 67.840|date: 2010/05/24> + 66.530|date: 2010/05/25> + 68.060|date: 2010/05/26> + 66.410|date: 2010/05/27> + 67.240|date: 2010/05/28> + 66.230|date: 2010/06/01> + 66.530|date: 2010/06/02> + 67.800|date: 2010/06/03> + 66.850|date: 2010/06/04> + 66.640|date: 2010/06/07> + 67.050|date: 2010/06/08> + 68.680|date: 2010/06/09> + 68.980|date: 2010/06/10> + 68.860|date: 2010/06/11> + 69.950|date: 2010/06/14> + 69.940|date: 2010/06/15> + 70.060|date: 2010/06/16> + 70.550|date: 2010/06/17> + 70.250|date: 2010/06/18> + 70.270|date: 2010/06/21> + 70.010|date: 2010/06/22> + 68.820|date: 2010/06/23> + 68.430|date: 2010/06/24> + 67.710|date: 2010/06/25> + 67.580|date: 2010/06/28> + 66.610|date: 2010/06/29> + 66.290|date: 2010/06/30> + 66.730|date: 2010/07/01> + 66.680|date: 2010/07/02> + 66.510|date: 2010/07/06> + 66.090|date: 2010/07/07> + 67.800|date: 2010/07/08> + 69.080|date: 2010/07/09> + 68.960|date: 2010/07/12> + 70.440|date: 2010/07/13> + 70.500|date: 2010/07/14> + 70.900|date: 2010/07/15> + 71.160|date: 2010/07/16> + 69.970|date: 2010/07/19> + 69.470|date: 2010/07/20> + 70.930|date: 2010/07/21> + 70.580|date: 2010/07/22> + 70.760|date: 2010/07/23> + 70.040|date: 2010/07/26> + 70.910|date: 2010/07/27> + 70.210|date: 2010/07/28> + 70.200|date: 2010/07/29> + 68.920|date: 2010/07/30> + 70.500|date: 2010/08/02> + 70.210|date: 2010/08/03> + 70.380|date: 2010/08/04> + 70.500|date: 2010/08/05> + 70.160|date: 2010/08/06> + 72.410|date: 2010/08/09> + 72.500|date: 2010/08/10> + 72.070|date: 2010/08/11> + 71.040|date: 2010/08/12> + 71.690|date: 2010/08/13> + 71.760|date: 2010/08/16> + 72.080|date: 2010/08/17> + 73.150|date: 2010/08/19> + 72.770|date: 2010/08/20> high |ticker: MCD> => 56.620|date: 2009/08/21> + 56.380|date: 2009/08/24> + 56.750|date: 2009/08/25> + 57.220|date: 2009/08/26> + 57.180|date: 2009/08/27> + 57.050|date: 2009/08/28> + 56.240|date: 2009/08/31> + 56.400|date: 2009/09/01> + 55.700|date: 2009/09/02> + 55.600|date: 2009/09/03> + 56.240|date: 2009/09/04> + 55.520|date: 2009/09/09> + 55.390|date: 2009/09/10> + 55.120|date: 2009/09/11> + 54.340|date: 2009/09/14> + 55.290|date: 2009/09/15> + 56.640|date: 2009/09/16> + 56.730|date: 2009/09/17> + 57.000|date: 2009/09/18> + 56.750|date: 2009/09/21> + 56.500|date: 2009/09/22> + 56.270|date: 2009/09/23> + 56.390|date: 2009/09/24> + 57.460|date: 2009/09/25> + 57.670|date: 2009/09/28> + 57.660|date: 2009/09/29> + 57.330|date: 2009/09/30> + 57.140|date: 2009/10/01> + 57.180|date: 2009/10/02> + 57.000|date: 2009/10/05> + 57.640|date: 2009/10/06> + 57.560|date: 2009/10/07> + 57.620|date: 2009/10/08> + 56.768|date: 2009/10/09> + 57.540|date: 2009/10/12> + 57.298|date: 2009/10/13> + 57.930|date: 2009/10/14> + 58.250|date: 2009/10/15> + 59.230|date: 2009/10/16> + 59.450|date: 2009/10/19> + 59.650|date: 2009/10/20> + 59.110|date: 2009/10/21> + 60.600|date: 2009/10/22> + 59.610|date: 2009/10/23> + 59.955|date: 2009/10/26> + 59.280|date: 2009/10/27> + 59.320|date: 2009/10/28> + 61.500|date: 2009/11/05> + 62.180|date: 2009/11/06> + 62.880|date: 2009/11/09> + 62.760|date: 2009/11/10> + 63.100|date: 2009/11/11> + 62.810|date: 2009/11/12> + 63.800|date: 2009/11/13> + 64.750|date: 2009/11/16> + 64.480|date: 2009/11/17> + 63.980|date: 2009/11/18> + 63.940|date: 2009/11/19> + 64.190|date: 2009/11/20> + 64.300|date: 2009/11/23> + 64.290|date: 2009/11/24> + 64.600|date: 2009/11/25> + 63.860|date: 2009/11/27> + 63.760|date: 2009/11/30> + 64.050|date: 2009/12/01> + 63.850|date: 2009/12/02> + 62.850|date: 2009/12/03> + 62.700|date: 2009/12/04> + 62.260|date: 2009/12/07> + 60.905|date: 2009/12/08> + 61.030|date: 2009/12/09> + 61.350|date: 2009/12/10> + 61.910|date: 2009/12/11> + 62.400|date: 2009/12/14> + 62.430|date: 2009/12/15> + 62.740|date: 2009/12/16> + 62.476|date: 2009/12/17> + 62.430|date: 2009/12/18> + 63.080|date: 2009/12/21> + 63.090|date: 2009/12/22> + 63.675|date: 2009/12/23> + 63.710|date: 2009/12/24> + 63.700|date: 2009/12/28> + 63.920|date: 2009/12/29> + 63.650|date: 2009/12/30> + 63.070|date: 2009/12/31> + 63.070|date: 2010/01/04> + 62.750|date: 2010/01/05> + 62.410|date: 2010/01/06> + 62.340|date: 2010/01/07> + 62.410|date: 2010/01/08> + 62.430|date: 2010/01/11> + 62.660|date: 2010/01/12> + 63.290|date: 2010/01/13> + 62.730|date: 2010/01/14> + 62.980|date: 2010/01/15> + 63.820|date: 2010/01/19> + 63.600|date: 2010/01/20> + 63.600|date: 2010/01/21> + 64.780|date: 2010/01/22> + 63.600|date: 2010/01/25> + 64.000|date: 2010/01/26> + 64.000|date: 2010/01/27> + 63.870|date: 2010/01/28> + 63.220|date: 2010/01/29> + 63.970|date: 2010/02/01> + 64.050|date: 2010/02/02> + 65.750|date: 2010/02/03> + 65.270|date: 2010/02/04> + 64.340|date: 2010/02/05> + 63.800|date: 2010/02/08> + 63.850|date: 2010/02/09> + 63.830|date: 2010/02/10> + 63.840|date: 2010/02/11> + 63.890|date: 2010/02/12> + 64.180|date: 2010/02/16> + 64.350|date: 2010/02/17> + 64.620|date: 2010/02/18> + 64.893|date: 2010/02/19> + 64.930|date: 2010/02/22> + 65.050|date: 2010/02/23> + 65.550|date: 2010/02/24> + 64.640|date: 2010/02/25> + 64.730|date: 2010/02/26> + 64.140|date: 2010/03/01> + 64.420|date: 2010/03/02> + 64.340|date: 2010/03/03> + 63.790|date: 2010/03/04> + 63.760|date: 2010/03/05> + 65.537|date: 2010/03/08> + 65.500|date: 2010/03/09> + 65.240|date: 2010/03/10> + 65.210|date: 2010/03/11> + 65.980|date: 2010/03/12> + 66.190|date: 2010/03/15> + 66.240|date: 2010/03/16> + 66.440|date: 2010/03/17> + 66.740|date: 2010/03/18> + 66.910|date: 2010/03/19> + 67.250|date: 2010/03/22> + 67.350|date: 2010/03/23> + 67.190|date: 2010/03/24> + 67.440|date: 2010/03/25> + 67.450|date: 2010/03/26> + 67.480|date: 2010/03/29> + 67.490|date: 2010/03/30> + 67.390|date: 2010/03/31> + 67.710|date: 2010/04/01> + 68.200|date: 2010/04/05> + 67.960|date: 2010/04/06> + 68.128|date: 2010/04/07> + 69.030|date: 2010/04/08> + 68.770|date: 2010/04/09> + 68.850|date: 2010/04/12> + 69.050|date: 2010/04/13> + 69.530|date: 2010/04/14> + 69.490|date: 2010/04/15> + 69.280|date: 2010/04/16> + 69.970|date: 2010/04/19> + 70.590|date: 2010/04/20> + 71.190|date: 2010/04/21> + 71.470|date: 2010/04/22> + 71.350|date: 2010/04/23> + 71.420|date: 2010/04/26> + 71.330|date: 2010/04/27> + 70.730|date: 2010/04/28> + 71.700|date: 2010/04/29> + 71.710|date: 2010/04/30> + 71.840|date: 2010/05/03> + 71.300|date: 2010/05/04> + 71.060|date: 2010/05/05> + 71.490|date: 2010/05/06> + 69.320|date: 2010/05/07> + 71.050|date: 2010/05/10> + 71.100|date: 2010/05/11> + 70.940|date: 2010/05/12> + 71.300|date: 2010/05/13> + 70.450|date: 2010/05/14> + 70.250|date: 2010/05/17> + 70.810|date: 2010/05/18> + 69.950|date: 2010/05/19> + 69.358|date: 2010/05/20> + 68.040|date: 2010/05/21> + 68.510|date: 2010/05/24> + 67.840|date: 2010/05/25> + 68.060|date: 2010/05/26> + 67.200|date: 2010/05/27> + 67.630|date: 2010/05/28> + 67.310|date: 2010/06/01> + 67.800|date: 2010/06/02> + 68.250|date: 2010/06/03> + 68.090|date: 2010/06/04> + 67.820|date: 2010/06/07> + 68.450|date: 2010/06/08> + 68.900|date: 2010/06/09> + 69.410|date: 2010/06/10> + 69.550|date: 2010/06/11> + 69.980|date: 2010/06/14> + 70.490|date: 2010/06/15> + 70.500|date: 2010/06/16> + 70.580|date: 2010/06/17> + 70.425|date: 2010/06/18> + 70.500|date: 2010/06/21> + 70.370|date: 2010/06/22> + 69.300|date: 2010/06/23> + 68.540|date: 2010/06/24> + 68.290|date: 2010/06/25> + 67.890|date: 2010/06/28> + 66.790|date: 2010/06/29> + 66.840|date: 2010/06/30> + 66.900|date: 2010/07/01> + 67.000|date: 2010/07/02> + 67.100|date: 2010/07/06> + 67.370|date: 2010/07/07> + 69.150|date: 2010/07/08> + 69.330|date: 2010/07/09> + 70.000|date: 2010/07/12> + 71.070|date: 2010/07/13> + 70.980|date: 2010/07/14> + 71.460|date: 2010/07/15> + 71.280|date: 2010/07/16> + 70.380|date: 2010/07/19> + 70.960|date: 2010/07/20> + 71.000|date: 2010/07/21> + 71.540|date: 2010/07/22> + 71.170|date: 2010/07/23> + 70.870|date: 2010/07/26> + 71.030|date: 2010/07/27> + 70.380|date: 2010/07/28> + 70.250|date: 2010/07/29> + 69.980|date: 2010/07/30> + 70.500|date: 2010/08/02> + 70.840|date: 2010/08/03> + 70.950|date: 2010/08/04> + 70.500|date: 2010/08/05> + 71.800|date: 2010/08/06> + 73.335|date: 2010/08/09> + 72.980|date: 2010/08/10> + 72.320|date: 2010/08/11> + 72.150|date: 2010/08/12> + 72.470|date: 2010/08/13> + 72.120|date: 2010/08/16> + 73.645|date: 2010/08/17> + 73.400|date: 2010/08/19> + 73.200|date: 2010/08/20> low |ticker: MCD> => 56.050|date: 2009/08/21> + 55.700|date: 2009/08/24> + 56.150|date: 2009/08/25> + 56.300|date: 2009/08/26> + 56.590|date: 2009/08/27> + 55.760|date: 2009/08/28> + 55.650|date: 2009/08/31> + 55.460|date: 2009/09/01> + 54.690|date: 2009/09/02> + 55.060|date: 2009/09/03> + 55.400|date: 2009/09/04> + 54.690|date: 2009/09/09> + 54.750|date: 2009/09/10> + 54.230|date: 2009/09/11> + 53.880|date: 2009/09/14> + 54.170|date: 2009/09/15> + 55.000|date: 2009/09/16> + 56.050|date: 2009/09/17> + 56.300|date: 2009/09/18> + 55.830|date: 2009/09/21> + 55.580|date: 2009/09/22> + 55.500|date: 2009/09/23> + 55.540|date: 2009/09/24> + 56.420|date: 2009/09/25> + 57.080|date: 2009/09/28> + 57.050|date: 2009/09/29> + 56.220|date: 2009/09/30> + 56.460|date: 2009/10/01> + 56.090|date: 2009/10/02> + 56.290|date: 2009/10/05> + 56.720|date: 2009/10/06> + 56.720|date: 2009/10/07> + 56.810|date: 2009/10/08> + 56.030|date: 2009/10/09> + 56.570|date: 2009/10/12> + 56.680|date: 2009/10/13> + 57.390|date: 2009/10/14> + 57.270|date: 2009/10/15> + 58.060|date: 2009/10/16> + 58.820|date: 2009/10/19> + 58.620|date: 2009/10/20> + 58.000|date: 2009/10/21> + 59.090|date: 2009/10/22> + 59.020|date: 2009/10/23> + 59.120|date: 2009/10/26> + 58.440|date: 2009/10/27> + 58.600|date: 2009/10/28> + 60.290|date: 2009/11/05> + 61.030|date: 2009/11/06> + 62.130|date: 2009/11/09> + 61.980|date: 2009/11/10> + 62.450|date: 2009/11/11> + 61.990|date: 2009/11/12> + 62.170|date: 2009/11/13> + 63.710|date: 2009/11/16> + 63.450|date: 2009/11/17> + 63.220|date: 2009/11/18> + 63.050|date: 2009/11/19> + 63.250|date: 2009/11/20> + 63.680|date: 2009/11/23> + 63.270|date: 2009/11/24> + 64.270|date: 2009/11/25> + 62.980|date: 2009/11/27> + 63.030|date: 2009/11/30> + 63.510|date: 2009/12/01> + 62.490|date: 2009/12/02> + 61.950|date: 2009/12/03> + 61.140|date: 2009/12/04> + 61.290|date: 2009/12/07> + 60.040|date: 2009/12/08> + 60.330|date: 2009/12/09> + 60.690|date: 2009/12/10> + 61.190|date: 2009/12/11> + 61.820|date: 2009/12/14> + 61.890|date: 2009/12/15> + 61.930|date: 2009/12/16> + 61.920|date: 2009/12/17> + 61.970|date: 2009/12/18> + 62.140|date: 2009/12/21> + 62.660|date: 2009/12/22> + 62.570|date: 2009/12/23> + 63.250|date: 2009/12/24> + 63.150|date: 2009/12/28> + 63.563|date: 2009/12/29> + 62.810|date: 2009/12/30> + 62.390|date: 2009/12/31> + 62.310|date: 2010/01/04> + 62.190|date: 2010/01/05> + 61.060|date: 2010/01/06> + 61.110|date: 2010/01/07> + 61.600|date: 2010/01/08> + 61.850|date: 2010/01/11> + 62.000|date: 2010/01/12> + 62.560|date: 2010/01/13> + 62.085|date: 2010/01/14> + 62.051|date: 2010/01/15> + 62.770|date: 2010/01/19> + 62.750|date: 2010/01/20> + 62.800|date: 2010/01/21> + 62.810|date: 2010/01/22> + 62.920|date: 2010/01/25> + 62.750|date: 2010/01/26> + 63.300|date: 2010/01/27> + 62.750|date: 2010/01/28> + 62.390|date: 2010/01/29> + 62.830|date: 2010/02/01> + 63.350|date: 2010/02/02> + 64.610|date: 2010/02/03> + 64.020|date: 2010/02/04> + 62.630|date: 2010/02/05> + 62.920|date: 2010/02/08> + 62.770|date: 2010/02/09> + 62.970|date: 2010/02/10> + 62.540|date: 2010/02/11> + 63.190|date: 2010/02/12> + 63.280|date: 2010/02/16> + 63.770|date: 2010/02/17> + 64.000|date: 2010/02/18> + 64.300|date: 2010/02/19> + 64.630|date: 2010/02/22> + 64.700|date: 2010/02/23> + 64.770|date: 2010/02/24> + 63.760|date: 2010/02/25> + 63.850|date: 2010/02/26> + 63.670|date: 2010/03/01> + 63.910|date: 2010/03/02> + 63.450|date: 2010/03/03> + 63.300|date: 2010/03/04> + 63.250|date: 2010/03/05> + 64.230|date: 2010/03/08> + 64.840|date: 2010/03/09> + 64.730|date: 2010/03/10> + 64.670|date: 2010/03/11> + 65.360|date: 2010/03/12> + 65.690|date: 2010/03/15> + 65.800|date: 2010/03/16> + 65.870|date: 2010/03/17> + 66.360|date: 2010/03/18> + 66.000|date: 2010/03/19> + 65.900|date: 2010/03/22> + 66.830|date: 2010/03/23> + 66.580|date: 2010/03/24> + 66.840|date: 2010/03/25> + 66.930|date: 2010/03/26> + 66.590|date: 2010/03/29> + 66.920|date: 2010/03/30> + 66.630|date: 2010/03/31> + 67.060|date: 2010/04/01> + 67.760|date: 2010/04/05> + 67.650|date: 2010/04/06> + 67.260|date: 2010/04/07> + 67.870|date: 2010/04/08> + 68.140|date: 2010/04/09> + 68.370|date: 2010/04/12> + 68.310|date: 2010/04/13> + 69.050|date: 2010/04/14> + 68.970|date: 2010/04/15> + 68.330|date: 2010/04/16> + 68.990|date: 2010/04/19> + 69.950|date: 2010/04/20> + 70.050|date: 2010/04/21> + 70.120|date: 2010/04/22> + 70.750|date: 2010/04/23> + 70.730|date: 2010/04/26> + 70.400|date: 2010/04/27> + 69.760|date: 2010/04/28> + 70.580|date: 2010/04/29> + 70.390|date: 2010/04/30> + 70.650|date: 2010/05/03> + 70.300|date: 2010/05/04> + 70.130|date: 2010/05/05> + 67.490|date: 2010/05/06> + 67.420|date: 2010/05/07> + 69.750|date: 2010/05/10> + 70.130|date: 2010/05/11> + 70.150|date: 2010/05/12> + 70.450|date: 2010/05/13> + 69.100|date: 2010/05/14> + 69.350|date: 2010/05/17> + 69.840|date: 2010/05/18> + 68.900|date: 2010/05/19> + 67.630|date: 2010/05/20> + 65.550|date: 2010/05/21> + 67.260|date: 2010/05/24> + 66.200|date: 2010/05/25> + 66.000|date: 2010/05/26> + 66.020|date: 2010/05/27> + 66.750|date: 2010/05/28> + 66.040|date: 2010/06/01> + 66.200|date: 2010/06/02> + 67.440|date: 2010/06/03> + 66.520|date: 2010/06/04> + 66.250|date: 2010/06/07> + 65.810|date: 2010/06/08> + 68.040|date: 2010/06/09> + 68.710|date: 2010/06/10> + 68.750|date: 2010/06/11> + 69.300|date: 2010/06/14> + 69.850|date: 2010/06/15> + 70.010|date: 2010/06/16> + 69.380|date: 2010/06/17> + 69.810|date: 2010/06/18> + 69.770|date: 2010/06/21> + 68.550|date: 2010/06/22> + 68.470|date: 2010/06/23> + 67.610|date: 2010/06/24> + 67.370|date: 2010/06/25> + 67.250|date: 2010/06/28> + 66.090|date: 2010/06/29> + 65.800|date: 2010/06/30> + 65.310|date: 2010/07/01> + 65.965|date: 2010/07/02> + 65.630|date: 2010/07/06> + 66.005|date: 2010/07/07> + 67.550|date: 2010/07/08> + 68.750|date: 2010/07/09> + 68.960|date: 2010/07/12> + 70.120|date: 2010/07/13> + 70.160|date: 2010/07/14> + 70.430|date: 2010/07/15> + 69.860|date: 2010/07/16> + 69.450|date: 2010/07/19> + 69.440|date: 2010/07/20> + 69.650|date: 2010/07/21> + 70.510|date: 2010/07/22> + 68.940|date: 2010/07/23> + 69.900|date: 2010/07/26> + 69.990|date: 2010/07/27> + 69.370|date: 2010/07/28> + 68.900|date: 2010/07/29> + 68.590|date: 2010/07/30> + 69.930|date: 2010/08/02> + 70.060|date: 2010/08/03> + 70.210|date: 2010/08/04> + 69.840|date: 2010/08/05> + 70.020|date: 2010/08/06> + 72.350|date: 2010/08/09> + 71.970|date: 2010/08/10> + 71.500|date: 2010/08/11> + 71.040|date: 2010/08/12> + 71.690|date: 2010/08/13> + 71.540|date: 2010/08/16> + 71.740|date: 2010/08/17> + 72.450|date: 2010/08/19> + 72.680|date: 2010/08/20> close |ticker: MCD> => 56.270|date: 2009/08/21> + 55.910|date: 2009/08/24> + 56.450|date: 2009/08/25> + 57.000|date: 2009/08/26> + 57.160|date: 2009/08/27> + 56.070|date: 2009/08/28> + 56.240|date: 2009/08/31> + 55.640|date: 2009/09/01> + 55.370|date: 2009/09/02> + 55.570|date: 2009/09/03> + 56.140|date: 2009/09/04> + 55.090|date: 2009/09/09> + 54.850|date: 2009/09/10> + 54.390|date: 2009/09/11> + 54.230|date: 2009/09/14> + 54.980|date: 2009/09/15> + 56.470|date: 2009/09/16> + 56.460|date: 2009/09/17> + 57.000|date: 2009/09/18> + 56.140|date: 2009/09/21> + 55.810|date: 2009/09/22> + 55.540|date: 2009/09/23> + 56.120|date: 2009/09/24> + 56.950|date: 2009/09/25> + 57.170|date: 2009/09/28> + 57.170|date: 2009/09/29> + 57.070|date: 2009/09/30> + 56.740|date: 2009/10/01> + 56.710|date: 2009/10/02> + 56.610|date: 2009/10/05> + 57.440|date: 2009/10/06> + 57.140|date: 2009/10/07> + 56.870|date: 2009/10/08> + 56.700|date: 2009/10/09> + 56.680|date: 2009/10/12> + 57.050|date: 2009/10/13> + 57.500|date: 2009/10/14> + 58.200|date: 2009/10/15> + 58.780|date: 2009/10/16> + 59.280|date: 2009/10/19> + 58.920|date: 2009/10/20> + 58.330|date: 2009/10/21> + 59.500|date: 2009/10/22> + 59.430|date: 2009/10/23> + 59.200|date: 2009/10/26> + 59.020|date: 2009/10/27> + 58.640|date: 2009/10/28> + 61.480|date: 2009/11/05> + 61.720|date: 2009/11/06> + 62.640|date: 2009/11/09> + 62.280|date: 2009/11/10> + 62.830|date: 2009/11/11> + 62.170|date: 2009/11/12> + 63.580|date: 2009/11/13> + 64.530|date: 2009/11/16> + 63.570|date: 2009/11/17> + 63.980|date: 2009/11/18> + 63.410|date: 2009/11/19> + 63.970|date: 2009/11/20> + 63.990|date: 2009/11/23> + 64.220|date: 2009/11/24> + 64.450|date: 2009/11/25> + 63.600|date: 2009/11/27> + 63.250|date: 2009/11/30> + 63.540|date: 2009/12/01> + 62.500|date: 2009/12/02> + 61.970|date: 2009/12/03> + 61.590|date: 2009/12/04> + 61.930|date: 2009/12/07> + 60.610|date: 2009/12/08> + 60.600|date: 2009/12/09> + 61.050|date: 2009/12/10> + 61.660|date: 2009/12/11> + 62.140|date: 2009/12/14> + 62.000|date: 2009/12/15> + 62.420|date: 2009/12/16> + 61.920|date: 2009/12/17> + 62.170|date: 2009/12/18> + 62.660|date: 2009/12/21> + 62.970|date: 2009/12/22> + 63.360|date: 2009/12/23> + 63.420|date: 2009/12/24> + 63.610|date: 2009/12/28> + 63.590|date: 2009/12/29> + 62.890|date: 2009/12/30> + 62.440|date: 2009/12/31> + 62.780|date: 2010/01/04> + 62.300|date: 2010/01/05> + 61.450|date: 2010/01/06> + 61.900|date: 2010/01/07> + 61.840|date: 2010/01/08> + 62.320|date: 2010/01/11> + 62.660|date: 2010/01/12> + 62.590|date: 2010/01/13> + 62.650|date: 2010/01/14> + 62.280|date: 2010/01/15> + 63.480|date: 2010/01/19> + 63.010|date: 2010/01/20> + 63.200|date: 2010/01/21> + 63.390|date: 2010/01/22> + 63.090|date: 2010/01/25> + 63.810|date: 2010/01/26> + 63.730|date: 2010/01/27> + 62.830|date: 2010/01/28> + 62.430|date: 2010/01/29> + 63.890|date: 2010/02/01> + 64.030|date: 2010/02/02> + 65.210|date: 2010/02/03> + 64.060|date: 2010/02/04> + 63.370|date: 2010/02/05> + 62.920|date: 2010/02/08> + 63.570|date: 2010/02/09> + 63.250|date: 2010/02/10> + 63.790|date: 2010/02/11> + 63.590|date: 2010/02/12> + 64.010|date: 2010/02/16> + 64.260|date: 2010/02/17> + 64.480|date: 2010/02/18> + 64.740|date: 2010/02/19> + 64.770|date: 2010/02/22> + 64.870|date: 2010/02/23> + 65.260|date: 2010/02/24> + 64.380|date: 2010/02/25> + 63.850|date: 2010/02/26> + 63.980|date: 2010/03/01> + 64.070|date: 2010/03/02> + 63.630|date: 2010/03/03> + 63.430|date: 2010/03/04> + 63.670|date: 2010/03/05> + 65.120|date: 2010/03/08> + 65.100|date: 2010/03/09> + 64.940|date: 2010/03/10> + 65.210|date: 2010/03/11> + 65.530|date: 2010/03/12> + 65.930|date: 2010/03/15> + 66.070|date: 2010/03/16> + 66.380|date: 2010/03/17> + 66.680|date: 2010/03/18> + 66.530|date: 2010/03/19> + 67.010|date: 2010/03/22> + 67.350|date: 2010/03/23> + 66.800|date: 2010/03/24> + 66.900|date: 2010/03/25> + 67.260|date: 2010/03/26> + 67.070|date: 2010/03/29> + 67.240|date: 2010/03/30> + 66.720|date: 2010/03/31> + 67.580|date: 2010/04/01> + 68.030|date: 2010/04/05> + 67.810|date: 2010/04/06> + 67.700|date: 2010/04/07> + 68.760|date: 2010/04/08> + 68.680|date: 2010/04/09> + 68.530|date: 2010/04/12> + 68.920|date: 2010/04/13> + 69.420|date: 2010/04/14> + 69.160|date: 2010/04/15> + 69.030|date: 2010/04/16> + 69.920|date: 2010/04/19> + 70.340|date: 2010/04/20> + 70.360|date: 2010/04/21> + 71.030|date: 2010/04/22> + 71.150|date: 2010/04/23> + 71.020|date: 2010/04/26> + 70.530|date: 2010/04/27> + 70.340|date: 2010/04/28> + 71.520|date: 2010/04/29> + 70.590|date: 2010/04/30> + 71.420|date: 2010/05/03> + 70.640|date: 2010/05/04> + 70.660|date: 2010/05/05> + 69.420|date: 2010/05/06> + 68.010|date: 2010/05/07> + 70.580|date: 2010/05/10> + 70.480|date: 2010/05/11> + 70.670|date: 2010/05/12> + 70.500|date: 2010/05/13> + 69.590|date: 2010/05/14> + 70.140|date: 2010/05/17> + 70.020|date: 2010/05/18> + 69.400|date: 2010/05/19> + 67.660|date: 2010/05/20> + 67.860|date: 2010/05/21> + 67.660|date: 2010/05/24> + 67.840|date: 2010/05/25> + 66.010|date: 2010/05/26> + 67.200|date: 2010/05/27> + 66.870|date: 2010/05/28> + 66.360|date: 2010/06/01> + 67.770|date: 2010/06/02> + 67.850|date: 2010/06/03> + 66.700|date: 2010/06/04> + 66.750|date: 2010/06/07> + 68.375|date: 2010/06/08> + 68.260|date: 2010/06/09> + 69.370|date: 2010/06/10> + 69.540|date: 2010/06/11> + 69.300|date: 2010/06/14> + 70.400|date: 2010/06/15> + 70.290|date: 2010/06/16> + 70.050|date: 2010/06/17> + 69.880|date: 2010/06/18> + 69.920|date: 2010/06/21> + 68.640|date: 2010/06/22> + 68.630|date: 2010/06/23> + 67.730|date: 2010/06/24> + 67.420|date: 2010/06/25> + 67.330|date: 2010/06/28> + 66.460|date: 2010/06/29> + 65.870|date: 2010/06/30> + 66.710|date: 2010/07/01> + 66.140|date: 2010/07/02> + 66.110|date: 2010/07/06> + 67.310|date: 2010/07/07> + 69.020|date: 2010/07/08> + 69.220|date: 2010/07/09> + 69.940|date: 2010/07/12> + 70.840|date: 2010/07/13> + 70.900|date: 2010/07/14> + 71.330|date: 2010/07/15> + 69.940|date: 2010/07/16> + 69.910|date: 2010/07/19> + 70.870|date: 2010/07/20> + 70.110|date: 2010/07/21> + 71.400|date: 2010/07/22> + 69.900|date: 2010/07/23> + 70.870|date: 2010/07/26> + 70.400|date: 2010/07/27> + 69.770|date: 2010/07/28> + 69.380|date: 2010/07/29> + 69.730|date: 2010/07/30> + 70.250|date: 2010/08/02> + 70.450|date: 2010/08/03> + 70.690|date: 2010/08/04> + 70.450|date: 2010/08/05> + 71.740|date: 2010/08/06> + 72.920|date: 2010/08/09> + 72.840|date: 2010/08/10> + 71.570|date: 2010/08/11> + 72.060|date: 2010/08/12> + 71.890|date: 2010/08/13> + 71.790|date: 2010/08/16> + 73.220|date: 2010/08/17> + 72.970|date: 2010/08/19> + 73.080|date: 2010/08/20> volume |ticker: MCD> => 76711.000|date: 2009/08/21> + 66395.000|date: 2009/08/24> + 74463.000|date: 2009/08/25> + 82587.000|date: 2009/08/26> + 84643.000|date: 2009/08/27> + 86863.000|date: 2009/08/28> + 78885.000|date: 2009/08/31> + 77900.000|date: 2009/09/01> + 69589.000|date: 2009/09/02> + 56800.000|date: 2009/09/03> + 48829.000|date: 2009/09/04> + 178236.000|date: 2009/09/09> + 124520.000|date: 2009/09/10> + 122069.000|date: 2009/09/11> + 102757.000|date: 2009/09/14> + 142747.000|date: 2009/09/15> + 173839.000|date: 2009/09/16> + 97208.000|date: 2009/09/17> + 143657.000|date: 2009/09/18> + 98285.000|date: 2009/09/21> + 80152.000|date: 2009/09/22> + 85908.000|date: 2009/09/23> + 92723.000|date: 2009/09/24> + 112808.000|date: 2009/09/25> + 77841.000|date: 2009/09/28> + 75434.000|date: 2009/09/29> + 98262.000|date: 2009/09/30> + 100065.000|date: 2009/10/01> + 88619.000|date: 2009/10/02> + 80366.000|date: 2009/10/05> + 71675.000|date: 2009/10/06> + 72847.000|date: 2009/10/07> + 87189.000|date: 2009/10/08> + 102278.000|date: 2009/10/09> + 85539.000|date: 2009/10/12> + 61645.000|date: 2009/10/13> + 75825.000|date: 2009/10/14> + 81409.000|date: 2009/10/15> + 99804.000|date: 2009/10/16> + 75671.000|date: 2009/10/19> + 76096.000|date: 2009/10/20> + 96292.000|date: 2009/10/21> + 246409.000|date: 2009/10/22> + 76312.000|date: 2009/10/23> + 90214.000|date: 2009/10/26> + 83365.000|date: 2009/10/27> + 87531.000|date: 2009/10/28> + 110032.000|date: 2009/11/05> + 107950.000|date: 2009/11/06> + 105197.000|date: 2009/11/09> + 74090.000|date: 2009/11/10> + 66432.000|date: 2009/11/11> + 64168.000|date: 2009/11/12> + 96994.000|date: 2009/11/13> + 121103.000|date: 2009/11/16> + 85892.000|date: 2009/11/17> + 69865.000|date: 2009/11/18> + 58485.000|date: 2009/11/19> + 88508.000|date: 2009/11/20> + 68717.000|date: 2009/11/23> + 82745.000|date: 2009/11/24> + 76024.000|date: 2009/11/25> + 35578.000|date: 2009/11/27> + 65662.000|date: 2009/11/30> + 96162.000|date: 2009/12/01> + 105228.000|date: 2009/12/02> + 107615.000|date: 2009/12/03> + 94987.000|date: 2009/12/04> + 90367.000|date: 2009/12/07> + 146978.000|date: 2009/12/08> + 109120.000|date: 2009/12/09> + 80358.000|date: 2009/12/10> + 58643.000|date: 2009/12/11> + 56328.000|date: 2009/12/14> + 49534.000|date: 2009/12/15> + 56470.000|date: 2009/12/16> + 54184.000|date: 2009/12/17> + 98540.000|date: 2009/12/18> + 46256.000|date: 2009/12/21> + 34185.000|date: 2009/12/22> + 58896.000|date: 2009/12/23> + 25772.000|date: 2009/12/24> + 23893.000|date: 2009/12/28> + 26288.000|date: 2009/12/29> + 67760.000|date: 2009/12/30> + 44952.000|date: 2009/12/31> + 58392.000|date: 2010/01/04> + 70989.000|date: 2010/01/05> + 105518.000|date: 2010/01/06> + 75176.000|date: 2010/01/07> + 61072.000|date: 2010/01/08> + 60816.000|date: 2010/01/11> + 71993.000|date: 2010/01/12> + 86232.000|date: 2010/01/13> + 70955.000|date: 2010/01/14> + 94295.000|date: 2010/01/15> + 85515.000|date: 2010/01/19> + 69971.000|date: 2010/01/20> + 117252.000|date: 2010/01/21> + 156471.000|date: 2010/01/22> + 63826.000|date: 2010/01/25> + 92974.000|date: 2010/01/26> + 80807.000|date: 2010/01/27> + 85609.000|date: 2010/01/28> + 75912.000|date: 2010/01/29> + 80702.000|date: 2010/02/01> + 72725.000|date: 2010/02/02> + 136952.000|date: 2010/02/03> + 108735.000|date: 2010/02/04> + 140109.000|date: 2010/02/05> + 69768.000|date: 2010/02/08> + 101314.000|date: 2010/02/09> + 61613.000|date: 2010/02/10> + 74789.000|date: 2010/02/11> + 67500.000|date: 2010/02/12> + 70901.000|date: 2010/02/16> + 54245.000|date: 2010/02/17> + 49762.000|date: 2010/02/18> + 56225.000|date: 2010/02/19> + 42749.000|date: 2010/02/22> + 74856.000|date: 2010/02/23> + 75796.000|date: 2010/02/24> + 84999.000|date: 2010/02/25> + 82885.000|date: 2010/02/26> + 63202.000|date: 2010/03/01> + 62716.000|date: 2010/03/02> + 63960.000|date: 2010/03/03> + 59581.000|date: 2010/03/04> + 81549.000|date: 2010/03/05> + 118261.000|date: 2010/03/08> + 71268.000|date: 2010/03/09> + 69002.000|date: 2010/03/10> + 43505.000|date: 2010/03/11> + 66016.000|date: 2010/03/12> + 57151.000|date: 2010/03/15> + 57055.000|date: 2010/03/16> + 48187.000|date: 2010/03/17> + 62086.000|date: 2010/03/18> + 102300.000|date: 2010/03/19> + 73864.000|date: 2010/03/22> + 80576.000|date: 2010/03/23> + 63636.000|date: 2010/03/24> + 57055.000|date: 2010/03/25> + 59840.000|date: 2010/03/26> + 65225.000|date: 2010/03/29> + 50937.000|date: 2010/03/30> + 57657.000|date: 2010/03/31> + 54756.000|date: 2010/04/01> + 48755.000|date: 2010/04/05> + 33185.000|date: 2010/04/06> + 66236.000|date: 2010/04/07> + 71409.000|date: 2010/04/08> + 56231.000|date: 2010/04/09> + 40252.000|date: 2010/04/12> + 56539.000|date: 2010/04/13> + 61942.000|date: 2010/04/14> + 47671.000|date: 2010/04/15> + 78764.000|date: 2010/04/16> + 71582.000|date: 2010/04/19> + 73470.000|date: 2010/04/20> + 107381.000|date: 2010/04/21> + 71396.000|date: 2010/04/22> + 59236.000|date: 2010/04/23> + 60359.000|date: 2010/04/26> + 81553.000|date: 2010/04/27> + 75893.000|date: 2010/04/28> + 73573.000|date: 2010/04/29> + 69665.000|date: 2010/04/30> + 59917.000|date: 2010/05/03> + 72408.000|date: 2010/05/04> + 95780.000|date: 2010/05/05> + 164912.000|date: 2010/05/06> + 152855.000|date: 2010/05/07> + 109032.000|date: 2010/05/10> + 67100.000|date: 2010/05/11> + 56555.000|date: 2010/05/12> + 57354.000|date: 2010/05/13> + 91122.000|date: 2010/05/14> + 74681.000|date: 2010/05/17> + 68994.000|date: 2010/05/18> + 78143.000|date: 2010/05/19> + 135731.000|date: 2010/05/20> + 126152.000|date: 2010/05/21> + 67323.000|date: 2010/05/24> + 92579.000|date: 2010/05/25> + 115258.000|date: 2010/05/26> + 97281.000|date: 2010/05/27> + 71647.000|date: 2010/05/28> + 53676.000|date: 2010/06/01> + 57505.000|date: 2010/06/02> + 44024.000|date: 2010/06/03> + 75579.000|date: 2010/06/04> + 98088.000|date: 2010/06/07> + 135682.000|date: 2010/06/08> + 89259.000|date: 2010/06/09> + 67435.000|date: 2010/06/10> + 53676.000|date: 2010/06/11> + 45253.000|date: 2010/06/14> + 64199.000|date: 2010/06/15> + 45484.000|date: 2010/06/16> + 70161.000|date: 2010/06/17> + 88178.000|date: 2010/06/18> + 52034.000|date: 2010/06/21> + 54887.000|date: 2010/06/22> + 54431.000|date: 2010/06/23> + 59430.000|date: 2010/06/24> + 80476.000|date: 2010/06/25> + 44283.000|date: 2010/06/28> + 87159.000|date: 2010/06/29> + 72048.000|date: 2010/06/30> + 109243.000|date: 2010/07/01> + 52809.000|date: 2010/07/02> + 59410.000|date: 2010/07/06> + 66232.000|date: 2010/07/07> + 78717.000|date: 2010/07/08> + 45129.000|date: 2010/07/09> + 54207.000|date: 2010/07/12> + 60720.000|date: 2010/07/13> + 44760.000|date: 2010/07/14> + 54704.000|date: 2010/07/15> + 59809.000|date: 2010/07/16> + 50726.000|date: 2010/07/19> + 54742.000|date: 2010/07/20> + 57343.000|date: 2010/07/21> + 67232.000|date: 2010/07/22> + 122373.000|date: 2010/07/23> + 55288.000|date: 2010/07/26> + 62151.000|date: 2010/07/27> + 67097.000|date: 2010/07/28> + 51325.000|date: 2010/07/29> + 59913.000|date: 2010/07/30> + 58730.000|date: 2010/08/02> + 49472.000|date: 2010/08/03> + 45702.000|date: 2010/08/04> + 54417.000|date: 2010/08/05> + 67754.000|date: 2010/08/06> + 89248.000|date: 2010/08/09> + 56904.000|date: 2010/08/10> + 54787.000|date: 2010/08/11> + 56430.000|date: 2010/08/12> + 59395.000|date: 2010/08/13> + 49366.000|date: 2010/08/16> + 73954.000|date: 2010/08/17> + 69504.000|date: 2010/08/19> + 55662.000|date: 2010/08/20> open |ticker: MCHP> => 26.660|date: 2009/08/21> + 26.790|date: 2009/08/24> + 26.470|date: 2009/08/25> + 26.320|date: 2009/08/26> + 26.450|date: 2009/08/27> + 26.680|date: 2009/08/28> + 26.780|date: 2009/08/31> + 26.370|date: 2009/09/01> + 25.530|date: 2009/09/02> + 25.690|date: 2009/09/03> + 26.220|date: 2009/09/04> + 27.160|date: 2009/09/09> + 27.490|date: 2009/09/10> + 27.940|date: 2009/09/11> + 27.380|date: 2009/09/14> + 27.260|date: 2009/09/15> + 27.500|date: 2009/09/16> + 27.470|date: 2009/09/17> + 27.120|date: 2009/09/18> + 27.060|date: 2009/09/21> + 27.420|date: 2009/09/22> + 27.480|date: 2009/09/23> + 27.650|date: 2009/09/24> + 26.270|date: 2009/09/25> + 26.410|date: 2009/09/28> + 26.630|date: 2009/09/29> + 26.410|date: 2009/09/30> + 26.430|date: 2009/10/01> + 25.090|date: 2009/10/02> + 25.070|date: 2009/10/05> + 25.340|date: 2009/10/06> + 25.380|date: 2009/10/07> + 25.730|date: 2009/10/08> + 25.400|date: 2009/10/09> + 26.260|date: 2009/10/12> + 26.360|date: 2009/10/13> + 26.690|date: 2009/10/14> + 26.870|date: 2009/10/15> + 26.310|date: 2009/10/16> + 26.230|date: 2009/10/19> + 26.400|date: 2009/10/20> + 26.260|date: 2009/10/21> + 25.760|date: 2009/10/22> + 25.760|date: 2009/10/23> + 25.330|date: 2009/10/26> + 25.100|date: 2009/10/27> + 24.840|date: 2009/10/28> + 25.820|date: 2009/11/05> + 25.160|date: 2009/11/06> + 25.880|date: 2009/11/09> + 26.140|date: 2009/11/10> + 26.540|date: 2009/11/11> + 26.560|date: 2009/11/13> + 26.680|date: 2009/11/16> + 26.915|date: 2009/11/17> + 27.010|date: 2009/11/18> + 26.090|date: 2009/11/19> + 25.590|date: 2009/11/20> + 25.820|date: 2009/11/23> + 26.010|date: 2009/11/24> + 26.520|date: 2009/11/25> + 25.750|date: 2009/11/27> + 26.030|date: 2009/11/30> + 26.330|date: 2009/12/01> + 26.980|date: 2009/12/02> + 27.210|date: 2009/12/03> + 27.950|date: 2009/12/04> + 27.800|date: 2009/12/07> + 27.620|date: 2009/12/08> + 27.800|date: 2009/12/09> + 28.090|date: 2009/12/10> + 28.420|date: 2009/12/11> + 28.420|date: 2009/12/14> + 28.580|date: 2009/12/15> + 28.720|date: 2009/12/16> + 28.670|date: 2009/12/17> + 28.500|date: 2009/12/18> + 28.560|date: 2009/12/21> + 28.980|date: 2009/12/22> + 29.110|date: 2009/12/23> + 29.150|date: 2009/12/24> + 29.310|date: 2009/12/28> + 29.180|date: 2009/12/29> + 28.990|date: 2009/12/30> + 29.490|date: 2009/12/31> + 29.470|date: 2010/01/04> + 29.240|date: 2010/01/05> + 28.760|date: 2010/01/06> + 28.470|date: 2010/01/07> + 28.340|date: 2010/01/08> + 28.550|date: 2010/01/11> + 28.540|date: 2010/01/12> + 28.250|date: 2010/01/13> + 28.100|date: 2010/01/14> + 28.110|date: 2010/01/15> + 27.470|date: 2010/01/19> + 27.490|date: 2010/01/20> + 27.540|date: 2010/01/21> + 27.190|date: 2010/01/22> + 26.490|date: 2010/01/25> + 26.310|date: 2010/01/26> + 26.210|date: 2010/01/27> + 26.620|date: 2010/01/28> + 26.540|date: 2010/01/29> + 25.810|date: 2010/02/01> + 26.590|date: 2010/02/02> + 26.420|date: 2010/02/03> + 26.600|date: 2010/02/04> + 25.940|date: 2010/02/05> + 26.430|date: 2010/02/08> + 26.470|date: 2010/02/09> + 26.520|date: 2010/02/10> + 26.620|date: 2010/02/11> + 26.870|date: 2010/02/12> + 27.110|date: 2010/02/16> + 27.300|date: 2010/02/17> + 27.040|date: 2010/02/18> + 27.190|date: 2010/02/19> + 27.520|date: 2010/02/22> + 27.160|date: 2010/02/23> + 27.140|date: 2010/02/24> + 26.960|date: 2010/02/25> + 27.220|date: 2010/02/26> + 27.340|date: 2010/03/01> + 27.260|date: 2010/03/02> + 27.430|date: 2010/03/03> + 27.110|date: 2010/03/04> + 27.070|date: 2010/03/05> + 27.220|date: 2010/03/08> + 26.960|date: 2010/03/09> + 26.990|date: 2010/03/10> + 27.220|date: 2010/03/11> + 27.410|date: 2010/03/12> + 28.160|date: 2010/03/15> + 28.260|date: 2010/03/16> + 28.340|date: 2010/03/17> + 28.580|date: 2010/03/18> + 28.690|date: 2010/03/19> + 28.230|date: 2010/03/22> + 28.800|date: 2010/03/23> + 28.880|date: 2010/03/24> + 28.820|date: 2010/03/25> + 28.720|date: 2010/03/26> + 28.680|date: 2010/03/29> + 28.470|date: 2010/03/30> + 28.210|date: 2010/03/31> + 28.300|date: 2010/04/01> + 28.480|date: 2010/04/05> + 28.690|date: 2010/04/06> + 28.540|date: 2010/04/07> + 28.560|date: 2010/04/08> + 28.540|date: 2010/04/09> + 28.790|date: 2010/04/12> + 28.790|date: 2010/04/13> + 29.170|date: 2010/04/14> + 30.240|date: 2010/04/15> + 30.200|date: 2010/04/16> + 30.180|date: 2010/04/19> + 30.810|date: 2010/04/20> + 30.670|date: 2010/04/21> + 29.705|date: 2010/04/22> + 30.470|date: 2010/04/23> + 30.600|date: 2010/04/26> + 30.610|date: 2010/04/27> + 29.850|date: 2010/04/28> + 30.150|date: 2010/04/29> + 30.300|date: 2010/04/30> + 29.270|date: 2010/05/03> + 29.480|date: 2010/05/04> + 28.830|date: 2010/05/05> + 29.400|date: 2010/05/06> + 27.710|date: 2010/05/07> + 28.710|date: 2010/05/10> + 28.590|date: 2010/05/11> + 28.750|date: 2010/05/12> + 29.070|date: 2010/05/13> + 28.570|date: 2010/05/14> + 27.720|date: 2010/05/17> + 28.440|date: 2010/05/18> + 27.540|date: 2010/05/19> + 27.120|date: 2010/05/20> + 26.350|date: 2010/05/21> + 27.250|date: 2010/05/24> + 26.210|date: 2010/05/25> + 27.050|date: 2010/05/26> + 27.270|date: 2010/05/27> + 28.080|date: 2010/05/28> + 27.630|date: 2010/06/01> + 27.510|date: 2010/06/02> + 28.030|date: 2010/06/03> + 27.540|date: 2010/06/04> + 27.400|date: 2010/06/07> + 26.770|date: 2010/06/08> + 27.200|date: 2010/06/09> + 27.280|date: 2010/06/10> + 27.280|date: 2010/06/11> + 28.350|date: 2010/06/14> + 28.580|date: 2010/06/15> + 29.430|date: 2010/06/16> + 29.780|date: 2010/06/17> + 29.630|date: 2010/06/18> + 29.990|date: 2010/06/21> + 29.440|date: 2010/06/22> + 28.970|date: 2010/06/23> + 29.170|date: 2010/06/24> + 28.730|date: 2010/06/25> + 28.910|date: 2010/06/28> + 28.680|date: 2010/06/29> + 27.920|date: 2010/06/30> + 27.720|date: 2010/07/01> + 27.980|date: 2010/07/02> + 27.910|date: 2010/07/06> + 27.930|date: 2010/07/07> + 29.240|date: 2010/07/08> + 29.120|date: 2010/07/09> + 29.270|date: 2010/07/12> + 29.720|date: 2010/07/13> + 29.980|date: 2010/07/14> + 29.790|date: 2010/07/15> + 30.010|date: 2010/07/16> + 29.440|date: 2010/07/19> + 29.660|date: 2010/07/20> + 30.410|date: 2010/07/23> + 30.700|date: 2010/07/26> + 31.620|date: 2010/07/27> + 31.290|date: 2010/07/28> + 31.040|date: 2010/07/29> + 30.030|date: 2010/07/30> + 30.720|date: 2010/08/02> + 30.620|date: 2010/08/03> + 30.560|date: 2010/08/04> + 30.100|date: 2010/08/05> + 30.800|date: 2010/08/06> + 30.510|date: 2010/08/09> + 30.600|date: 2010/08/10> + 29.700|date: 2010/08/11> + 28.920|date: 2010/08/12> + 28.830|date: 2010/08/13> + 28.690|date: 2010/08/16> + 28.790|date: 2010/08/17> + 29.150|date: 2010/08/19> + 28.730|date: 2010/08/20> high |ticker: MCHP> => 26.900|date: 2009/08/21> + 26.920|date: 2009/08/24> + 26.590|date: 2009/08/25> + 26.510|date: 2009/08/26> + 26.510|date: 2009/08/27> + 27.280|date: 2009/08/28> + 26.800|date: 2009/08/31> + 26.870|date: 2009/09/01> + 25.970|date: 2009/09/02> + 26.280|date: 2009/09/03> + 26.720|date: 2009/09/04> + 27.840|date: 2009/09/09> + 28.050|date: 2009/09/10> + 27.960|date: 2009/09/11> + 27.520|date: 2009/09/14> + 27.670|date: 2009/09/15> + 27.560|date: 2009/09/16> + 27.500|date: 2009/09/17> + 27.330|date: 2009/09/18> + 27.410|date: 2009/09/21> + 27.600|date: 2009/09/22> + 28.110|date: 2009/09/23> + 27.660|date: 2009/09/24> + 26.440|date: 2009/09/25> + 26.930|date: 2009/09/28> + 26.980|date: 2009/09/29> + 26.770|date: 2009/09/30> + 26.480|date: 2009/10/01> + 25.400|date: 2009/10/02> + 25.410|date: 2009/10/05> + 25.770|date: 2009/10/06> + 25.670|date: 2009/10/07> + 25.740|date: 2009/10/08> + 26.205|date: 2009/10/09> + 26.580|date: 2009/10/12> + 26.500|date: 2009/10/13> + 27.060|date: 2009/10/14> + 26.990|date: 2009/10/15> + 26.330|date: 2009/10/16> + 26.580|date: 2009/10/19> + 26.550|date: 2009/10/20> + 26.510|date: 2009/10/21> + 25.850|date: 2009/10/22> + 25.810|date: 2009/10/23> + 25.660|date: 2009/10/26> + 25.260|date: 2009/10/27> + 25.030|date: 2009/10/28> + 25.820|date: 2009/11/05> + 25.860|date: 2009/11/06> + 26.190|date: 2009/11/09> + 26.300|date: 2009/11/10> + 26.920|date: 2009/11/11> + 26.900|date: 2009/11/13> + 27.130|date: 2009/11/16> + 27.140|date: 2009/11/17> + 27.080|date: 2009/11/18> + 26.120|date: 2009/11/19> + 25.629|date: 2009/11/20> + 26.140|date: 2009/11/23> + 26.510|date: 2009/11/24> + 26.560|date: 2009/11/25> + 26.250|date: 2009/11/27> + 26.250|date: 2009/11/30> + 26.860|date: 2009/12/01> + 27.248|date: 2009/12/02> + 27.790|date: 2009/12/03> + 28.150|date: 2009/12/04> + 28.040|date: 2009/12/07> + 28.000|date: 2009/12/08> + 28.070|date: 2009/12/09> + 28.650|date: 2009/12/10> + 28.490|date: 2009/12/11> + 28.830|date: 2009/12/14> + 29.050|date: 2009/12/15> + 29.390|date: 2009/12/16> + 28.870|date: 2009/12/17> + 28.650|date: 2009/12/18> + 28.870|date: 2009/12/21> + 29.200|date: 2009/12/22> + 29.200|date: 2009/12/23> + 29.310|date: 2009/12/24> + 29.380|date: 2009/12/28> + 29.210|date: 2009/12/29> + 29.460|date: 2009/12/30> + 29.560|date: 2009/12/31> + 29.480|date: 2010/01/04> + 29.310|date: 2010/01/05> + 28.920|date: 2010/01/06> + 28.690|date: 2010/01/07> + 28.610|date: 2010/01/08> + 28.570|date: 2010/01/11> + 28.540|date: 2010/01/12> + 28.280|date: 2010/01/13> + 28.160|date: 2010/01/14> + 28.110|date: 2010/01/15> + 27.850|date: 2010/01/19> + 27.760|date: 2010/01/20> + 27.940|date: 2010/01/21> + 27.230|date: 2010/01/22> + 26.620|date: 2010/01/25> + 26.740|date: 2010/01/26> + 26.720|date: 2010/01/27> + 26.700|date: 2010/01/28> + 26.950|date: 2010/01/29> + 26.580|date: 2010/02/01> + 26.690|date: 2010/02/02> + 26.980|date: 2010/02/03> + 26.610|date: 2010/02/04> + 26.370|date: 2010/02/05> + 26.720|date: 2010/02/08> + 26.680|date: 2010/02/09> + 26.760|date: 2010/02/10> + 27.250|date: 2010/02/11> + 27.480|date: 2010/02/12> + 27.245|date: 2010/02/16> + 27.360|date: 2010/02/17> + 27.310|date: 2010/02/18> + 27.540|date: 2010/02/19> + 27.590|date: 2010/02/22> + 27.180|date: 2010/02/23> + 27.520|date: 2010/02/24> + 27.160|date: 2010/02/25> + 27.270|date: 2010/02/26> + 27.530|date: 2010/03/01> + 27.610|date: 2010/03/02> + 27.500|date: 2010/03/03> + 27.200|date: 2010/03/04> + 27.430|date: 2010/03/05> + 27.250|date: 2010/03/08> + 27.050|date: 2010/03/09> + 27.330|date: 2010/03/10> + 27.590|date: 2010/03/11> + 28.260|date: 2010/03/12> + 28.250|date: 2010/03/15> + 28.630|date: 2010/03/16> + 28.750|date: 2010/03/17> + 28.580|date: 2010/03/18> + 28.690|date: 2010/03/19> + 28.890|date: 2010/03/22> + 29.120|date: 2010/03/23> + 28.922|date: 2010/03/24> + 28.930|date: 2010/03/25> + 28.820|date: 2010/03/26> + 28.760|date: 2010/03/29> + 28.740|date: 2010/03/30> + 28.510|date: 2010/03/31> + 28.710|date: 2010/04/01> + 28.850|date: 2010/04/05> + 28.730|date: 2010/04/06> + 28.970|date: 2010/04/07> + 28.520|date: 2010/04/08> + 28.680|date: 2010/04/09> + 28.910|date: 2010/04/12> + 29.150|date: 2010/04/13> + 30.430|date: 2010/04/14> + 30.620|date: 2010/04/15> + 30.240|date: 2010/04/16> + 30.250|date: 2010/04/19> + 30.990|date: 2010/04/20> + 30.670|date: 2010/04/21> + 30.510|date: 2010/04/22> + 30.625|date: 2010/04/23> + 30.900|date: 2010/04/26> + 30.620|date: 2010/04/27> + 30.250|date: 2010/04/28> + 30.370|date: 2010/04/29> + 30.430|date: 2010/04/30> + 29.700|date: 2010/05/03> + 29.530|date: 2010/05/04> + 29.240|date: 2010/05/05> + 29.550|date: 2010/05/06> + 28.310|date: 2010/05/07> + 28.890|date: 2010/05/10> + 29.110|date: 2010/05/11> + 29.240|date: 2010/05/12> + 29.320|date: 2010/05/13> + 28.690|date: 2010/05/14> + 28.285|date: 2010/05/17> + 28.490|date: 2010/05/18> + 27.880|date: 2010/05/19> + 27.410|date: 2010/05/20> + 27.708|date: 2010/05/21> + 27.380|date: 2010/05/24> + 26.880|date: 2010/05/25> + 27.375|date: 2010/05/26> + 28.130|date: 2010/05/27> + 28.100|date: 2010/05/28> + 28.045|date: 2010/06/01> + 27.961|date: 2010/06/02> + 28.270|date: 2010/06/03> + 28.160|date: 2010/06/04> + 27.680|date: 2010/06/07> + 27.020|date: 2010/06/08> + 27.750|date: 2010/06/09> + 28.030|date: 2010/06/10> + 28.320|date: 2010/06/11> + 28.760|date: 2010/06/14> + 29.540|date: 2010/06/15> + 29.720|date: 2010/06/16> + 29.830|date: 2010/06/17> + 29.950|date: 2010/06/18> + 30.000|date: 2010/06/21> + 29.815|date: 2010/06/22> + 29.440|date: 2010/06/23> + 29.290|date: 2010/06/24> + 28.930|date: 2010/06/25> + 29.340|date: 2010/06/28> + 28.680|date: 2010/06/29> + 28.290|date: 2010/06/30> + 28.110|date: 2010/07/01> + 28.340|date: 2010/07/02> + 28.355|date: 2010/07/06> + 29.200|date: 2010/07/07> + 29.450|date: 2010/07/08> + 29.280|date: 2010/07/09> + 29.660|date: 2010/07/12> + 30.040|date: 2010/07/13> + 30.490|date: 2010/07/14> + 30.140|date: 2010/07/15> + 30.130|date: 2010/07/16> + 30.300|date: 2010/07/19> + 30.190|date: 2010/07/20> + 30.790|date: 2010/07/23> + 31.550|date: 2010/07/26> + 31.710|date: 2010/07/27> + 31.480|date: 2010/07/28> + 31.160|date: 2010/07/29> + 30.570|date: 2010/07/30> + 30.820|date: 2010/08/02> + 30.730|date: 2010/08/03> + 30.610|date: 2010/08/04> + 30.760|date: 2010/08/05> + 31.370|date: 2010/08/06> + 30.840|date: 2010/08/09> + 30.600|date: 2010/08/10> + 29.740|date: 2010/08/11> + 29.100|date: 2010/08/12> + 29.100|date: 2010/08/13> + 29.160|date: 2010/08/16> + 29.260|date: 2010/08/17> + 29.190|date: 2010/08/19> + 29.010|date: 2010/08/20> low |ticker: MCHP> => 26.370|date: 2009/08/21> + 26.300|date: 2009/08/24> + 26.150|date: 2009/08/25> + 26.130|date: 2009/08/26> + 25.990|date: 2009/08/27> + 26.590|date: 2009/08/28> + 26.271|date: 2009/08/31> + 25.760|date: 2009/09/01> + 25.480|date: 2009/09/02> + 25.540|date: 2009/09/03> + 26.170|date: 2009/09/04> + 26.740|date: 2009/09/09> + 27.400|date: 2009/09/10> + 27.320|date: 2009/09/11> + 27.160|date: 2009/09/14> + 27.200|date: 2009/09/15> + 27.010|date: 2009/09/16> + 26.970|date: 2009/09/17> + 26.910|date: 2009/09/18> + 26.960|date: 2009/09/21> + 27.160|date: 2009/09/22> + 27.460|date: 2009/09/23> + 26.190|date: 2009/09/24> + 25.900|date: 2009/09/25> + 26.270|date: 2009/09/28> + 26.275|date: 2009/09/29> + 25.800|date: 2009/09/30> + 25.230|date: 2009/10/01> + 24.780|date: 2009/10/02> + 24.740|date: 2009/10/05> + 25.280|date: 2009/10/06> + 25.230|date: 2009/10/07> + 25.230|date: 2009/10/08> + 25.380|date: 2009/10/09> + 26.130|date: 2009/10/12> + 26.060|date: 2009/10/13> + 26.690|date: 2009/10/14> + 26.250|date: 2009/10/15> + 25.680|date: 2009/10/16> + 25.950|date: 2009/10/19> + 26.070|date: 2009/10/20> + 25.630|date: 2009/10/21> + 25.330|date: 2009/10/22> + 25.180|date: 2009/10/23> + 24.860|date: 2009/10/26> + 24.620|date: 2009/10/27> + 24.320|date: 2009/10/28> + 24.770|date: 2009/11/05> + 25.130|date: 2009/11/06> + 25.710|date: 2009/11/09> + 25.730|date: 2009/11/10> + 26.500|date: 2009/11/11> + 26.420|date: 2009/11/13> + 26.600|date: 2009/11/16> + 26.650|date: 2009/11/17> + 26.720|date: 2009/11/18> + 25.270|date: 2009/11/19> + 25.360|date: 2009/11/20> + 25.710|date: 2009/11/23> + 25.860|date: 2009/11/24> + 26.290|date: 2009/11/25> + 25.770|date: 2009/11/27> + 25.820|date: 2009/11/30> + 26.230|date: 2009/12/01> + 26.880|date: 2009/12/02> + 27.157|date: 2009/12/03> + 27.350|date: 2009/12/04> + 27.579|date: 2009/12/07> + 27.300|date: 2009/12/08> + 27.590|date: 2009/12/09> + 28.020|date: 2009/12/10> + 28.005|date: 2009/12/11> + 28.360|date: 2009/12/14> + 28.450|date: 2009/12/15> + 28.660|date: 2009/12/16> + 28.410|date: 2009/12/17> + 28.110|date: 2009/12/18> + 28.500|date: 2009/12/21> + 28.870|date: 2009/12/22> + 28.930|date: 2009/12/23> + 29.100|date: 2009/12/24> + 29.000|date: 2009/12/28> + 28.850|date: 2009/12/29> + 28.970|date: 2009/12/30> + 29.050|date: 2009/12/31> + 29.100|date: 2010/01/04> + 28.630|date: 2010/01/05> + 28.430|date: 2010/01/06> + 28.120|date: 2010/01/07> + 28.080|date: 2010/01/08> + 28.180|date: 2010/01/11> + 27.740|date: 2010/01/12> + 27.620|date: 2010/01/13> + 27.710|date: 2010/01/14> + 27.273|date: 2010/01/15> + 27.430|date: 2010/01/19> + 27.070|date: 2010/01/20> + 27.090|date: 2010/01/21> + 26.170|date: 2010/01/22> + 26.270|date: 2010/01/25> + 26.180|date: 2010/01/26> + 26.160|date: 2010/01/27> + 25.790|date: 2010/01/28> + 25.770|date: 2010/01/29> + 25.800|date: 2010/02/01> + 26.230|date: 2010/02/02> + 26.070|date: 2010/02/03> + 25.540|date: 2010/02/04> + 25.700|date: 2010/02/05> + 26.000|date: 2010/02/08> + 26.010|date: 2010/02/09> + 26.210|date: 2010/02/10> + 26.370|date: 2010/02/11> + 26.620|date: 2010/02/12> + 26.970|date: 2010/02/16> + 26.670|date: 2010/02/17> + 26.880|date: 2010/02/18> + 27.080|date: 2010/02/19> + 27.040|date: 2010/02/22> + 26.700|date: 2010/02/23> + 27.090|date: 2010/02/24> + 26.570|date: 2010/02/25> + 26.750|date: 2010/02/26> + 27.090|date: 2010/03/01> + 27.165|date: 2010/03/02> + 26.920|date: 2010/03/03> + 26.680|date: 2010/03/04> + 26.860|date: 2010/03/05> + 27.020|date: 2010/03/08> + 26.770|date: 2010/03/09> + 26.870|date: 2010/03/10> + 26.840|date: 2010/03/11> + 27.400|date: 2010/03/12> + 27.730|date: 2010/03/15> + 27.810|date: 2010/03/16> + 28.330|date: 2010/03/17> + 28.190|date: 2010/03/18> + 28.100|date: 2010/03/19> + 28.200|date: 2010/03/22> + 28.760|date: 2010/03/23> + 28.500|date: 2010/03/24> + 28.500|date: 2010/03/25> + 28.250|date: 2010/03/26> + 28.470|date: 2010/03/29> + 28.265|date: 2010/03/30> + 28.080|date: 2010/03/31> + 28.120|date: 2010/04/01> + 28.470|date: 2010/04/05> + 28.450|date: 2010/04/06> + 28.420|date: 2010/04/07> + 28.180|date: 2010/04/08> + 28.360|date: 2010/04/09> + 28.620|date: 2010/04/12> + 28.690|date: 2010/04/13> + 29.170|date: 2010/04/14> + 30.010|date: 2010/04/15> + 29.780|date: 2010/04/16> + 29.350|date: 2010/04/19> + 30.500|date: 2010/04/20> + 29.760|date: 2010/04/21> + 29.380|date: 2010/04/22> + 29.990|date: 2010/04/23> + 30.480|date: 2010/04/26> + 29.660|date: 2010/04/27> + 29.620|date: 2010/04/28> + 29.900|date: 2010/04/29> + 29.170|date: 2010/04/30> + 29.180|date: 2010/05/03> + 28.590|date: 2010/05/04> + 28.500|date: 2010/05/05> + 26.130|date: 2010/05/06> + 26.860|date: 2010/05/07> + 28.400|date: 2010/05/10> + 28.490|date: 2010/05/11> + 28.600|date: 2010/05/12> + 28.610|date: 2010/05/13> + 27.750|date: 2010/05/14> + 27.570|date: 2010/05/17> + 27.320|date: 2010/05/18> + 27.050|date: 2010/05/19> + 26.600|date: 2010/05/20> + 26.350|date: 2010/05/21> + 26.790|date: 2010/05/24> + 25.680|date: 2010/05/25> + 26.610|date: 2010/05/26> + 27.080|date: 2010/05/27> + 27.550|date: 2010/05/28> + 27.320|date: 2010/06/01> + 27.300|date: 2010/06/02> + 27.770|date: 2010/06/03> + 27.180|date: 2010/06/04> + 26.540|date: 2010/06/07> + 26.220|date: 2010/06/08> + 26.759|date: 2010/06/09> + 27.260|date: 2010/06/10> + 27.280|date: 2010/06/11> + 28.250|date: 2010/06/14> + 28.440|date: 2010/06/15> + 29.130|date: 2010/06/16> + 29.350|date: 2010/06/17> + 29.438|date: 2010/06/18> + 29.091|date: 2010/06/21> + 28.900|date: 2010/06/22> + 28.700|date: 2010/06/23> + 28.470|date: 2010/06/24> + 28.420|date: 2010/06/25> + 28.660|date: 2010/06/28> + 27.727|date: 2010/06/29> + 27.630|date: 2010/06/30> + 27.210|date: 2010/07/01> + 27.190|date: 2010/07/02> + 27.510|date: 2010/07/06> + 27.760|date: 2010/07/07> + 28.740|date: 2010/07/08> + 28.920|date: 2010/07/09> + 29.190|date: 2010/07/12> + 29.560|date: 2010/07/13> + 29.770|date: 2010/07/14> + 29.490|date: 2010/07/15> + 29.340|date: 2010/07/16> + 29.300|date: 2010/07/19> + 29.220|date: 2010/07/20> + 30.230|date: 2010/07/23> + 30.530|date: 2010/07/26> + 31.205|date: 2010/07/27> + 30.810|date: 2010/07/28> + 29.990|date: 2010/07/29> + 29.830|date: 2010/07/30> + 30.330|date: 2010/08/02> + 30.320|date: 2010/08/03> + 29.890|date: 2010/08/04> + 30.090|date: 2010/08/05> + 30.180|date: 2010/08/06> + 30.100|date: 2010/08/09> + 30.030|date: 2010/08/10> + 29.030|date: 2010/08/11> + 28.660|date: 2010/08/12> + 28.720|date: 2010/08/13> + 28.500|date: 2010/08/16> + 28.450|date: 2010/08/17> + 28.690|date: 2010/08/19> + 28.540|date: 2010/08/20> close |ticker: MCHP> => 26.730|date: 2009/08/21> + 26.410|date: 2009/08/24> + 26.240|date: 2009/08/25> + 26.450|date: 2009/08/26> + 26.420|date: 2009/08/27> + 26.860|date: 2009/08/28> + 26.550|date: 2009/08/31> + 25.800|date: 2009/09/01> + 25.630|date: 2009/09/02> + 26.240|date: 2009/09/03> + 26.720|date: 2009/09/04> + 27.610|date: 2009/09/09> + 27.970|date: 2009/09/10> + 27.440|date: 2009/09/11> + 27.370|date: 2009/09/14> + 27.480|date: 2009/09/15> + 27.400|date: 2009/09/16> + 27.030|date: 2009/09/17> + 27.110|date: 2009/09/18> + 27.180|date: 2009/09/21> + 27.500|date: 2009/09/22> + 27.480|date: 2009/09/23> + 26.240|date: 2009/09/24> + 26.290|date: 2009/09/25> + 26.780|date: 2009/09/28> + 26.320|date: 2009/09/29> + 26.500|date: 2009/09/30> + 25.240|date: 2009/10/01> + 25.000|date: 2009/10/02> + 25.300|date: 2009/10/05> + 25.490|date: 2009/10/06> + 25.550|date: 2009/10/07> + 25.530|date: 2009/10/08> + 26.160|date: 2009/10/09> + 26.350|date: 2009/10/12> + 26.110|date: 2009/10/13> + 27.040|date: 2009/10/14> + 26.440|date: 2009/10/15> + 26.100|date: 2009/10/16> + 26.430|date: 2009/10/19> + 26.230|date: 2009/10/20> + 25.700|date: 2009/10/21> + 25.830|date: 2009/10/22> + 25.290|date: 2009/10/23> + 25.050|date: 2009/10/26> + 24.770|date: 2009/10/27> + 24.360|date: 2009/10/28> + 25.370|date: 2009/11/05> + 25.590|date: 2009/11/06> + 26.080|date: 2009/11/09> + 26.220|date: 2009/11/10> + 26.710|date: 2009/11/11> + 26.760|date: 2009/11/13> + 26.890|date: 2009/11/16> + 27.110|date: 2009/11/17> + 26.770|date: 2009/11/18> + 25.690|date: 2009/11/19> + 25.530|date: 2009/11/20> + 25.860|date: 2009/11/23> + 26.470|date: 2009/11/24> + 26.410|date: 2009/11/25> + 26.050|date: 2009/11/27> + 26.240|date: 2009/11/30> + 26.830|date: 2009/12/01> + 27.170|date: 2009/12/02> + 27.670|date: 2009/12/03> + 27.770|date: 2009/12/04> + 27.770|date: 2009/12/07> + 27.810|date: 2009/12/08> + 28.000|date: 2009/12/09> + 28.310|date: 2009/12/10> + 28.250|date: 2009/12/11> + 28.680|date: 2009/12/14> + 28.510|date: 2009/12/15> + 28.810|date: 2009/12/16> + 28.410|date: 2009/12/17> + 28.420|date: 2009/12/18> + 28.840|date: 2009/12/21> + 28.960|date: 2009/12/22> + 29.080|date: 2009/12/23> + 29.250|date: 2009/12/24> + 29.140|date: 2009/12/28> + 29.020|date: 2009/12/29> + 29.440|date: 2009/12/30> + 29.050|date: 2009/12/31> + 29.180|date: 2010/01/04> + 28.720|date: 2010/01/05> + 28.480|date: 2010/01/06> + 28.330|date: 2010/01/07> + 28.500|date: 2010/01/08> + 28.460|date: 2010/01/11> + 27.990|date: 2010/01/12> + 28.230|date: 2010/01/13> + 28.030|date: 2010/01/14> + 27.390|date: 2010/01/15> + 27.760|date: 2010/01/19> + 27.500|date: 2010/01/20> + 27.230|date: 2010/01/21> + 26.210|date: 2010/01/22> + 26.440|date: 2010/01/25> + 26.430|date: 2010/01/26> + 26.640|date: 2010/01/27> + 26.390|date: 2010/01/28> + 25.810|date: 2010/01/29> + 26.510|date: 2010/02/01> + 26.560|date: 2010/02/02> + 26.920|date: 2010/02/03> + 25.950|date: 2010/02/04> + 26.280|date: 2010/02/05> + 26.280|date: 2010/02/08> + 26.410|date: 2010/02/09> + 26.660|date: 2010/02/10> + 27.190|date: 2010/02/11> + 27.230|date: 2010/02/12> + 27.200|date: 2010/02/16> + 27.060|date: 2010/02/17> + 27.270|date: 2010/02/18> + 27.410|date: 2010/02/19> + 27.080|date: 2010/02/22> + 26.880|date: 2010/02/23> + 27.290|date: 2010/02/24> + 27.120|date: 2010/02/25> + 27.060|date: 2010/02/26> + 27.490|date: 2010/03/01> + 27.290|date: 2010/03/02> + 27.010|date: 2010/03/03> + 27.000|date: 2010/03/04> + 27.260|date: 2010/03/05> + 27.090|date: 2010/03/08> + 26.920|date: 2010/03/09> + 27.280|date: 2010/03/10> + 27.510|date: 2010/03/11> + 28.230|date: 2010/03/12> + 27.840|date: 2010/03/15> + 28.350|date: 2010/03/16> + 28.610|date: 2010/03/17> + 28.470|date: 2010/03/18> + 28.250|date: 2010/03/19> + 28.790|date: 2010/03/22> + 29.070|date: 2010/03/23> + 28.560|date: 2010/03/24> + 28.500|date: 2010/03/25> + 28.430|date: 2010/03/26> + 28.560|date: 2010/03/29> + 28.430|date: 2010/03/30> + 28.160|date: 2010/03/31> + 28.390|date: 2010/04/01> + 28.670|date: 2010/04/05> + 28.690|date: 2010/04/06> + 28.710|date: 2010/04/07> + 28.460|date: 2010/04/08> + 28.640|date: 2010/04/09> + 28.730|date: 2010/04/12> + 29.100|date: 2010/04/13> + 30.400|date: 2010/04/14> + 30.270|date: 2010/04/15> + 30.140|date: 2010/04/16> + 29.880|date: 2010/04/19> + 30.550|date: 2010/04/20> + 30.140|date: 2010/04/21> + 30.480|date: 2010/04/22> + 30.600|date: 2010/04/23> + 30.620|date: 2010/04/26> + 29.710|date: 2010/04/27> + 29.990|date: 2010/04/28> + 30.340|date: 2010/04/29> + 29.210|date: 2010/04/30> + 29.670|date: 2010/05/03> + 28.830|date: 2010/05/04> + 28.990|date: 2010/05/05> + 27.910|date: 2010/05/06> + 27.800|date: 2010/05/07> + 28.870|date: 2010/05/10> + 28.710|date: 2010/05/11> + 29.210|date: 2010/05/12> + 28.690|date: 2010/05/13> + 28.080|date: 2010/05/14> + 28.270|date: 2010/05/17> + 27.550|date: 2010/05/18> + 27.690|date: 2010/05/19> + 26.840|date: 2010/05/20> + 27.360|date: 2010/05/21> + 26.790|date: 2010/05/24> + 26.850|date: 2010/05/25> + 26.700|date: 2010/05/26> + 28.080|date: 2010/05/27> + 27.850|date: 2010/05/28> + 27.350|date: 2010/06/01> + 27.960|date: 2010/06/02> + 28.230|date: 2010/06/03> + 27.310|date: 2010/06/04> + 26.610|date: 2010/06/07> + 26.920|date: 2010/06/08> + 27.000|date: 2010/06/09> + 27.730|date: 2010/06/10> + 28.260|date: 2010/06/11> + 28.360|date: 2010/06/14> + 29.500|date: 2010/06/15> + 29.650|date: 2010/06/16> + 29.700|date: 2010/06/17> + 29.700|date: 2010/06/18> + 29.330|date: 2010/06/21> + 28.960|date: 2010/06/22> + 29.190|date: 2010/06/23> + 28.740|date: 2010/06/24> + 28.860|date: 2010/06/25> + 29.150|date: 2010/06/28> + 27.910|date: 2010/06/29> + 27.740|date: 2010/06/30> + 27.940|date: 2010/07/01> + 27.600|date: 2010/07/02> + 27.880|date: 2010/07/06> + 29.160|date: 2010/07/07> + 29.110|date: 2010/07/08> + 29.230|date: 2010/07/09> + 29.520|date: 2010/07/12> + 29.910|date: 2010/07/13> + 29.980|date: 2010/07/14> + 30.110|date: 2010/07/15> + 29.370|date: 2010/07/16> + 30.230|date: 2010/07/19> + 30.170|date: 2010/07/20> + 30.780|date: 2010/07/23> + 31.520|date: 2010/07/26> + 31.290|date: 2010/07/27> + 31.000|date: 2010/07/28> + 30.380|date: 2010/07/29> + 30.450|date: 2010/07/30> + 30.650|date: 2010/08/02> + 30.600|date: 2010/08/03> + 30.420|date: 2010/08/04> + 30.760|date: 2010/08/05> + 30.510|date: 2010/08/06> + 30.810|date: 2010/08/09> + 30.400|date: 2010/08/10> + 29.280|date: 2010/08/11> + 28.930|date: 2010/08/12> + 28.770|date: 2010/08/13> + 28.860|date: 2010/08/16> + 29.110|date: 2010/08/17> + 28.760|date: 2010/08/19> + 28.610|date: 2010/08/20> volume |ticker: MCHP> => 36996.000|date: 2009/08/21> + 24576.000|date: 2009/08/24> + 23263.000|date: 2009/08/25> + 32306.000|date: 2009/08/26> + 24446.000|date: 2009/08/27> + 26199.000|date: 2009/08/28> + 18976.000|date: 2009/08/31> + 30626.000|date: 2009/09/01> + 19914.000|date: 2009/09/02> + 31151.000|date: 2009/09/03> + 18088.000|date: 2009/09/04> + 60092.000|date: 2009/09/09> + 26553.000|date: 2009/09/10> + 21119.000|date: 2009/09/11> + 20826.000|date: 2009/09/14> + 21533.000|date: 2009/09/15> + 60621.000|date: 2009/09/16> + 25146.000|date: 2009/09/17> + 23728.000|date: 2009/09/18> + 20859.000|date: 2009/09/21> + 19703.000|date: 2009/09/22> + 32574.000|date: 2009/09/23> + 59093.000|date: 2009/09/24> + 40256.000|date: 2009/09/25> + 16795.000|date: 2009/09/28> + 35006.000|date: 2009/09/29> + 28736.000|date: 2009/09/30> + 31846.000|date: 2009/10/01> + 40531.000|date: 2009/10/02> + 25279.000|date: 2009/10/05> + 29552.000|date: 2009/10/06> + 31310.000|date: 2009/10/07> + 52031.000|date: 2009/10/08> + 26091.000|date: 2009/10/09> + 21949.000|date: 2009/10/12> + 28046.000|date: 2009/10/13> + 49247.000|date: 2009/10/14> + 35344.000|date: 2009/10/15> + 34977.000|date: 2009/10/16> + 25517.000|date: 2009/10/19> + 31274.000|date: 2009/10/20> + 36447.000|date: 2009/10/21> + 27379.000|date: 2009/10/22> + 22839.000|date: 2009/10/23> + 26742.000|date: 2009/10/26> + 25771.000|date: 2009/10/27> + 27518.000|date: 2009/10/28> + 82704.000|date: 2009/11/05> + 23943.000|date: 2009/11/06> + 26816.000|date: 2009/11/09> + 30884.000|date: 2009/11/10> + 26422.000|date: 2009/11/11> + 24132.000|date: 2009/11/13> + 26438.000|date: 2009/11/16> + 23773.000|date: 2009/11/17> + 20040.000|date: 2009/11/18> + 39705.000|date: 2009/11/19> + 20159.000|date: 2009/11/20> + 24646.000|date: 2009/11/23> + 35510.000|date: 2009/11/24> + 19174.000|date: 2009/11/25> + 9590.000|date: 2009/11/27> + 22878.000|date: 2009/11/30> + 43652.000|date: 2009/12/01> + 33171.000|date: 2009/12/02> + 38391.000|date: 2009/12/03> + 28273.000|date: 2009/12/04> + 20596.000|date: 2009/12/07> + 21336.000|date: 2009/12/08> + 27896.000|date: 2009/12/09> + 32998.000|date: 2009/12/10> + 23919.000|date: 2009/12/11> + 18665.000|date: 2009/12/14> + 32103.000|date: 2009/12/15> + 34311.000|date: 2009/12/16> + 26847.000|date: 2009/12/17> + 47902.000|date: 2009/12/18> + 26900.000|date: 2009/12/21> + 27834.000|date: 2009/12/22> + 13447.000|date: 2009/12/23> + 6090.000|date: 2009/12/24> + 10565.000|date: 2009/12/28> + 12453.000|date: 2009/12/29> + 14534.000|date: 2009/12/30> + 13378.000|date: 2009/12/31> + 15186.000|date: 2010/01/04> + 77954.000|date: 2010/01/05> + 27838.000|date: 2010/01/06> + 17883.000|date: 2010/01/07> + 20500.000|date: 2010/01/08> + 22447.000|date: 2010/01/11> + 23348.000|date: 2010/01/12> + 20167.000|date: 2010/01/13> + 22586.000|date: 2010/01/14> + 23346.000|date: 2010/01/15> + 15196.000|date: 2010/01/19> + 40182.000|date: 2010/01/20> + 36607.000|date: 2010/01/21> + 44392.000|date: 2010/01/22> + 39031.000|date: 2010/01/25> + 34053.000|date: 2010/01/26> + 30451.000|date: 2010/01/27> + 51683.000|date: 2010/01/28> + 38416.000|date: 2010/01/29> + 31986.000|date: 2010/02/01> + 34646.000|date: 2010/02/02> + 44365.000|date: 2010/02/03> + 55759.000|date: 2010/02/04> + 37635.000|date: 2010/02/05> + 23660.000|date: 2010/02/08> + 35018.000|date: 2010/02/09> + 24530.000|date: 2010/02/10> + 30881.000|date: 2010/02/11> + 26930.000|date: 2010/02/12> + 28109.000|date: 2010/02/16> + 38580.000|date: 2010/02/17> + 26769.000|date: 2010/02/18> + 16971.000|date: 2010/02/19> + 22968.000|date: 2010/02/22> + 32706.000|date: 2010/02/23> + 17429.000|date: 2010/02/24> + 22715.000|date: 2010/02/25> + 18477.000|date: 2010/02/26> + 17027.000|date: 2010/03/01> + 29046.000|date: 2010/03/02> + 18261.000|date: 2010/03/03> + 30514.000|date: 2010/03/04> + 20238.000|date: 2010/03/05> + 10657.000|date: 2010/03/08> + 17788.000|date: 2010/03/09> + 25124.000|date: 2010/03/10> + 40541.000|date: 2010/03/11> + 53529.000|date: 2010/03/12> + 35856.000|date: 2010/03/15> + 45670.000|date: 2010/03/16> + 31740.000|date: 2010/03/17> + 21566.000|date: 2010/03/18> + 35954.000|date: 2010/03/19> + 25694.000|date: 2010/03/22> + 25615.000|date: 2010/03/23> + 22179.000|date: 2010/03/24> + 21188.000|date: 2010/03/25> + 16976.000|date: 2010/03/26> + 13723.000|date: 2010/03/29> + 26566.000|date: 2010/03/30> + 46350.000|date: 2010/03/31> + 18893.000|date: 2010/04/01> + 21517.000|date: 2010/04/05> + 21807.000|date: 2010/04/06> + 18784.000|date: 2010/04/07> + 30827.000|date: 2010/04/08> + 24052.000|date: 2010/04/09> + 19676.000|date: 2010/04/12> + 18411.000|date: 2010/04/13> + 53115.000|date: 2010/04/14> + 40488.000|date: 2010/04/15> + 44323.000|date: 2010/04/16> + 35290.000|date: 2010/04/19> + 49833.000|date: 2010/04/20> + 36655.000|date: 2010/04/21> + 35858.000|date: 2010/04/22> + 25110.000|date: 2010/04/23> + 27866.000|date: 2010/04/26> + 27736.000|date: 2010/04/27> + 40262.000|date: 2010/04/28> + 23794.000|date: 2010/04/29> + 28757.000|date: 2010/04/30> + 24589.000|date: 2010/05/03> + 57997.000|date: 2010/05/04> + 36942.000|date: 2010/05/05> + 79999.000|date: 2010/05/06> + 62285.000|date: 2010/05/07> + 32006.000|date: 2010/05/10> + 30462.000|date: 2010/05/11> + 28883.000|date: 2010/05/12> + 32137.000|date: 2010/05/13> + 27837.000|date: 2010/05/14> + 30902.000|date: 2010/05/17> + 33840.000|date: 2010/05/18> + 29226.000|date: 2010/05/19> + 36036.000|date: 2010/05/20> + 39781.000|date: 2010/05/21> + 24091.000|date: 2010/05/24> + 44770.000|date: 2010/05/25> + 31685.000|date: 2010/05/26> + 41287.000|date: 2010/05/27> + 47655.000|date: 2010/05/28> + 28114.000|date: 2010/06/01> + 22986.000|date: 2010/06/02> + 20193.000|date: 2010/06/03> + 31090.000|date: 2010/06/04> + 24758.000|date: 2010/06/07> + 42648.000|date: 2010/06/08> + 33732.000|date: 2010/06/09> + 35261.000|date: 2010/06/10> + 26807.000|date: 2010/06/11> + 32867.000|date: 2010/06/14> + 38528.000|date: 2010/06/15> + 29141.000|date: 2010/06/16> + 18496.000|date: 2010/06/17> + 24558.000|date: 2010/06/18> + 21301.000|date: 2010/06/21> + 18564.000|date: 2010/06/22> + 21042.000|date: 2010/06/23> + 22930.000|date: 2010/06/24> + 31012.000|date: 2010/06/25> + 21302.000|date: 2010/06/28> + 35135.000|date: 2010/06/29> + 36723.000|date: 2010/06/30> + 34100.000|date: 2010/07/01> + 22407.000|date: 2010/07/02> + 33697.000|date: 2010/07/06> + 30008.000|date: 2010/07/07> + 26708.000|date: 2010/07/08> + 15862.000|date: 2010/07/09> + 30876.000|date: 2010/07/12> + 23668.000|date: 2010/07/13> + 29204.000|date: 2010/07/14> + 21495.000|date: 2010/07/15> + 27574.000|date: 2010/07/16> + 26025.000|date: 2010/07/19> + 26155.000|date: 2010/07/20> + 22978.000|date: 2010/07/23> + 46833.000|date: 2010/07/26> + 23759.000|date: 2010/07/27> + 18584.000|date: 2010/07/28> + 28539.000|date: 2010/07/29> + 27835.000|date: 2010/07/30> + 26746.000|date: 2010/08/02> + 18132.000|date: 2010/08/03> + 37740.000|date: 2010/08/04> + 39397.000|date: 2010/08/05> + 38674.000|date: 2010/08/06> + 22744.000|date: 2010/08/09> + 25566.000|date: 2010/08/10> + 31878.000|date: 2010/08/11> + 25846.000|date: 2010/08/12> + 17687.000|date: 2010/08/13> + 18077.000|date: 2010/08/16> + 27351.000|date: 2010/08/17> + 26284.000|date: 2010/08/19> + 31110.000|date: 2010/08/20> open |ticker: MCK> => 55.890|date: 2009/08/21> + 56.510|date: 2009/08/24> + 56.600|date: 2009/08/25> + 56.620|date: 2009/08/26> + 56.420|date: 2009/08/27> + 57.120|date: 2009/08/28> + 56.010|date: 2009/08/31> + 57.060|date: 2009/09/01> + 55.500|date: 2009/09/02> + 55.600|date: 2009/09/03> + 55.630|date: 2009/09/04> + 55.960|date: 2009/09/09> + 56.970|date: 2009/09/10> + 57.230|date: 2009/09/11> + 57.610|date: 2009/09/14> + 58.600|date: 2009/09/15> + 58.150|date: 2009/09/16> + 57.680|date: 2009/09/17> + 58.300|date: 2009/09/18> + 58.200|date: 2009/09/21> + 59.550|date: 2009/09/22> + 58.390|date: 2009/09/23> + 58.180|date: 2009/09/24> + 58.020|date: 2009/09/25> + 58.060|date: 2009/09/28> + 59.310|date: 2009/09/29> + 59.160|date: 2009/09/30> + 59.610|date: 2009/10/01> + 58.020|date: 2009/10/02> + 57.860|date: 2009/10/05> + 57.960|date: 2009/10/06> + 58.110|date: 2009/10/07> + 59.670|date: 2009/10/08> + 59.370|date: 2009/10/09> + 61.740|date: 2009/10/12> + 61.100|date: 2009/10/13> + 60.890|date: 2009/10/14> + 61.420|date: 2009/10/15> + 60.800|date: 2009/10/16> + 61.200|date: 2009/10/19> + 60.900|date: 2009/10/20> + 61.740|date: 2009/10/21> + 60.850|date: 2009/10/22> + 60.990|date: 2009/10/23> + 60.360|date: 2009/10/26> + 60.490|date: 2009/10/27> + 60.510|date: 2009/10/28> + 60.880|date: 2009/11/05> + 61.740|date: 2009/11/06> + 63.000|date: 2009/11/09> + 63.880|date: 2009/11/10> + 64.150|date: 2009/11/11> + 63.960|date: 2009/11/12> + 63.970|date: 2009/11/13> + 64.110|date: 2009/11/16> + 64.230|date: 2009/11/17> + 63.800|date: 2009/11/18> + 63.550|date: 2009/11/19> + 62.720|date: 2009/11/20> + 63.650|date: 2009/11/23> + 62.910|date: 2009/11/24> + 64.200|date: 2009/11/25> + 62.470|date: 2009/11/27> + 62.870|date: 2009/11/30> + 62.110|date: 2009/12/01> + 62.170|date: 2009/12/02> + 62.000|date: 2009/12/03> + 61.160|date: 2009/12/04> + 60.840|date: 2009/12/07> + 60.810|date: 2009/12/08> + 61.260|date: 2009/12/09> + 60.870|date: 2009/12/10> + 62.450|date: 2009/12/11> + 62.820|date: 2009/12/14> + 63.120|date: 2009/12/15> + 64.060|date: 2009/12/16> + 63.400|date: 2009/12/17> + 63.780|date: 2009/12/18> + 63.780|date: 2009/12/21> + 63.580|date: 2009/12/22> + 63.240|date: 2009/12/23> + 63.150|date: 2009/12/24> + 63.250|date: 2009/12/28> + 63.540|date: 2009/12/29> + 64.050|date: 2009/12/30> + 63.220|date: 2009/12/31> + 62.990|date: 2010/01/04> + 63.310|date: 2010/01/05> + 62.750|date: 2010/01/06> + 62.130|date: 2010/01/07> + 61.210|date: 2010/01/08> + 60.730|date: 2010/01/11> + 61.420|date: 2010/01/12> + 62.330|date: 2010/01/13> + 62.580|date: 2010/01/14> + 61.890|date: 2010/01/15> + 62.240|date: 2010/01/19> + 63.190|date: 2010/01/20> + 62.410|date: 2010/01/21> + 61.070|date: 2010/01/22> + 61.150|date: 2010/01/25> + 61.530|date: 2010/01/26> + 60.160|date: 2010/01/27> + 59.610|date: 2010/01/28> + 60.520|date: 2010/01/29> + 58.990|date: 2010/02/01> + 59.490|date: 2010/02/02> + 60.350|date: 2010/02/03> + 59.880|date: 2010/02/04> + 58.510|date: 2010/02/05> + 58.410|date: 2010/02/08> + 58.370|date: 2010/02/09> + 58.810|date: 2010/02/10> + 58.620|date: 2010/02/11> + 58.540|date: 2010/02/12> + 59.090|date: 2010/02/16> + 59.950|date: 2010/02/17> + 60.280|date: 2010/02/18> + 60.370|date: 2010/02/19> + 60.640|date: 2010/02/22> + 59.000|date: 2010/02/23> + 58.560|date: 2010/02/24> + 58.500|date: 2010/02/25> + 59.300|date: 2010/02/26> + 59.360|date: 2010/03/01> + 60.800|date: 2010/03/02> + 61.740|date: 2010/03/03> + 60.910|date: 2010/03/04> + 61.420|date: 2010/03/05> + 61.910|date: 2010/03/08> + 60.860|date: 2010/03/09> + 60.260|date: 2010/03/10> + 60.400|date: 2010/03/11> + 60.710|date: 2010/03/12> + 61.040|date: 2010/03/15> + 60.750|date: 2010/03/16> + 61.210|date: 2010/03/17> + 62.900|date: 2010/03/18> + 64.220|date: 2010/03/19> + 63.800|date: 2010/03/22> + 64.740|date: 2010/03/23> + 65.030|date: 2010/03/24> + 64.021|date: 2010/03/25> + 64.250|date: 2010/03/26> + 63.620|date: 2010/03/29> + 65.090|date: 2010/03/30> + 66.470|date: 2010/03/31> + 65.900|date: 2010/04/01> + 66.710|date: 2010/04/05> + 66.250|date: 2010/04/06> + 66.540|date: 2010/04/07> + 66.400|date: 2010/04/08> + 66.490|date: 2010/04/09> + 66.550|date: 2010/04/12> + 65.470|date: 2010/04/13> + 65.610|date: 2010/04/14> + 64.870|date: 2010/04/15> + 64.620|date: 2010/04/16> + 64.310|date: 2010/04/19> + 64.880|date: 2010/04/20> + 65.980|date: 2010/04/21> + 65.430|date: 2010/04/22> + 66.760|date: 2010/04/23> + 68.050|date: 2010/04/26> + 66.710|date: 2010/04/27> + 66.180|date: 2010/04/28> + 66.670|date: 2010/04/29> + 66.620|date: 2010/04/30> + 64.860|date: 2010/05/03> + 67.860|date: 2010/05/04> + 66.890|date: 2010/05/05> + 67.020|date: 2010/05/06> + 65.920|date: 2010/05/07> + 66.230|date: 2010/05/10> + 65.990|date: 2010/05/11> + 67.510|date: 2010/05/12> + 68.910|date: 2010/05/13> + 68.745|date: 2010/05/14> + 68.070|date: 2010/05/17> + 69.360|date: 2010/05/18> + 69.130|date: 2010/05/19> + 68.020|date: 2010/05/20> + 66.210|date: 2010/05/21> + 67.980|date: 2010/05/24> + 66.960|date: 2010/05/25> + 68.090|date: 2010/05/26> + 68.960|date: 2010/05/27> + 69.420|date: 2010/05/28> + 69.660|date: 2010/06/01> + 69.160|date: 2010/06/02> + 70.500|date: 2010/06/03> + 69.910|date: 2010/06/04> + 68.580|date: 2010/06/07> + 68.940|date: 2010/06/08> + 68.495|date: 2010/06/09> + 69.330|date: 2010/06/10> + 69.010|date: 2010/06/11> + 69.790|date: 2010/06/14> + 70.060|date: 2010/06/15> + 70.000|date: 2010/06/16> + 71.270|date: 2010/06/17> + 70.930|date: 2010/06/18> + 70.630|date: 2010/06/21> + 69.730|date: 2010/06/22> + 68.330|date: 2010/06/23> + 68.130|date: 2010/06/24> + 67.620|date: 2010/06/25> + 68.290|date: 2010/06/28> + 67.590|date: 2010/06/29> + 67.240|date: 2010/06/30> + 67.050|date: 2010/07/01> + 67.050|date: 2010/07/02> + 67.500|date: 2010/07/06> + 67.590|date: 2010/07/07> + 68.280|date: 2010/07/08> + 68.180|date: 2010/07/09> + 67.290|date: 2010/07/12> + 67.460|date: 2010/07/13> + 67.010|date: 2010/07/14> + 68.490|date: 2010/07/15> + 69.130|date: 2010/07/16> + 68.240|date: 2010/07/19> + 66.580|date: 2010/07/20> + 67.860|date: 2010/07/21> + 67.070|date: 2010/07/22> + 64.700|date: 2010/07/23> + 65.680|date: 2010/07/26> + 66.010|date: 2010/07/27> + 65.280|date: 2010/07/28> + 64.500|date: 2010/07/29> + 62.640|date: 2010/07/30> + 63.480|date: 2010/08/02> + 63.200|date: 2010/08/03> + 62.360|date: 2010/08/04> + 62.580|date: 2010/08/05> + 62.220|date: 2010/08/06> + 63.020|date: 2010/08/09> + 61.980|date: 2010/08/10> + 61.000|date: 2010/08/11> + 59.830|date: 2010/08/12> + 60.790|date: 2010/08/13> + 60.670|date: 2010/08/16> + 60.970|date: 2010/08/17> + 61.980|date: 2010/08/19> + 60.940|date: 2010/08/20> high |ticker: MCK> => 56.365|date: 2009/08/21> + 56.670|date: 2009/08/24> + 57.050|date: 2009/08/25> + 57.180|date: 2009/08/26> + 57.210|date: 2009/08/27> + 57.380|date: 2009/08/28> + 56.960|date: 2009/08/31> + 57.430|date: 2009/09/01> + 56.240|date: 2009/09/02> + 55.720|date: 2009/09/03> + 56.190|date: 2009/09/04> + 57.800|date: 2009/09/09> + 57.250|date: 2009/09/10> + 58.110|date: 2009/09/11> + 58.330|date: 2009/09/14> + 58.830|date: 2009/09/15> + 58.150|date: 2009/09/16> + 58.390|date: 2009/09/17> + 58.590|date: 2009/09/18> + 59.690|date: 2009/09/21> + 59.550|date: 2009/09/22> + 58.950|date: 2009/09/23> + 58.600|date: 2009/09/24> + 58.510|date: 2009/09/25> + 59.730|date: 2009/09/28> + 59.680|date: 2009/09/29> + 59.950|date: 2009/09/30> + 59.860|date: 2009/10/01> + 58.500|date: 2009/10/02> + 57.860|date: 2009/10/05> + 58.710|date: 2009/10/06> + 59.480|date: 2009/10/07> + 59.995|date: 2009/10/08> + 60.860|date: 2009/10/09> + 61.820|date: 2009/10/12> + 61.100|date: 2009/10/13> + 61.770|date: 2009/10/14> + 61.950|date: 2009/10/15> + 61.290|date: 2009/10/16> + 61.480|date: 2009/10/19> + 62.340|date: 2009/10/20> + 61.909|date: 2009/10/21> + 61.210|date: 2009/10/22> + 61.270|date: 2009/10/23> + 61.750|date: 2009/10/26> + 60.680|date: 2009/10/27> + 60.510|date: 2009/10/28> + 62.060|date: 2009/11/05> + 62.610|date: 2009/11/06> + 64.000|date: 2009/11/09> + 64.500|date: 2009/11/10> + 64.440|date: 2009/11/11> + 64.570|date: 2009/11/12> + 64.500|date: 2009/11/13> + 64.980|date: 2009/11/16> + 64.230|date: 2009/11/17> + 63.920|date: 2009/11/18> + 63.860|date: 2009/11/19> + 63.600|date: 2009/11/20> + 63.880|date: 2009/11/23> + 63.810|date: 2009/11/24> + 64.210|date: 2009/11/25> + 63.210|date: 2009/11/27> + 62.870|date: 2009/11/30> + 62.820|date: 2009/12/01> + 62.800|date: 2009/12/02> + 62.330|date: 2009/12/03> + 61.910|date: 2009/12/04> + 61.850|date: 2009/12/07> + 61.460|date: 2009/12/08> + 61.260|date: 2009/12/09> + 62.600|date: 2009/12/10> + 62.890|date: 2009/12/11> + 63.280|date: 2009/12/14> + 64.110|date: 2009/12/15> + 64.089|date: 2009/12/16> + 63.810|date: 2009/12/17> + 63.980|date: 2009/12/18> + 64.500|date: 2009/12/21> + 64.030|date: 2009/12/22> + 63.500|date: 2009/12/23> + 63.230|date: 2009/12/24> + 63.490|date: 2009/12/28> + 64.000|date: 2009/12/29> + 64.050|date: 2009/12/30> + 63.440|date: 2009/12/31> + 63.480|date: 2010/01/04> + 63.640|date: 2010/01/05> + 62.750|date: 2010/01/06> + 62.130|date: 2010/01/07> + 61.380|date: 2010/01/08> + 61.590|date: 2010/01/11> + 62.450|date: 2010/01/12> + 62.890|date: 2010/01/13> + 62.630|date: 2010/01/14> + 62.180|date: 2010/01/15> + 63.470|date: 2010/01/19> + 63.470|date: 2010/01/20> + 62.730|date: 2010/01/21> + 61.490|date: 2010/01/22> + 61.570|date: 2010/01/25> + 62.620|date: 2010/01/26> + 61.500|date: 2010/01/27> + 61.270|date: 2010/01/28> + 60.640|date: 2010/01/29> + 59.800|date: 2010/02/01> + 60.490|date: 2010/02/02> + 60.350|date: 2010/02/03> + 60.110|date: 2010/02/04> + 58.560|date: 2010/02/05> + 58.700|date: 2010/02/08> + 59.240|date: 2010/02/09> + 58.930|date: 2010/02/10> + 59.290|date: 2010/02/11> + 59.040|date: 2010/02/12> + 60.000|date: 2010/02/16> + 60.500|date: 2010/02/17> + 60.720|date: 2010/02/18> + 60.840|date: 2010/02/19> + 60.710|date: 2010/02/22> + 59.490|date: 2010/02/23> + 59.350|date: 2010/02/24> + 59.210|date: 2010/02/25> + 59.560|date: 2010/02/26> + 60.590|date: 2010/03/01> + 61.950|date: 2010/03/02> + 61.820|date: 2010/03/03> + 61.390|date: 2010/03/04> + 62.090|date: 2010/03/05> + 61.990|date: 2010/03/08> + 61.140|date: 2010/03/09> + 60.870|date: 2010/03/10> + 60.550|date: 2010/03/11> + 61.640|date: 2010/03/12> + 61.200|date: 2010/03/15> + 61.460|date: 2010/03/16> + 62.960|date: 2010/03/17> + 63.390|date: 2010/03/18> + 64.270|date: 2010/03/19> + 65.660|date: 2010/03/22> + 64.970|date: 2010/03/23> + 65.210|date: 2010/03/24> + 64.690|date: 2010/03/25> + 64.500|date: 2010/03/26> + 65.400|date: 2010/03/29> + 66.980|date: 2010/03/30> + 66.470|date: 2010/03/31> + 66.360|date: 2010/04/01> + 66.950|date: 2010/04/05> + 66.710|date: 2010/04/06> + 66.610|date: 2010/04/07> + 66.620|date: 2010/04/08> + 66.900|date: 2010/04/09> + 66.560|date: 2010/04/12> + 65.560|date: 2010/04/13> + 65.610|date: 2010/04/14> + 64.970|date: 2010/04/15> + 64.870|date: 2010/04/16> + 64.580|date: 2010/04/19> + 66.140|date: 2010/04/20> + 66.240|date: 2010/04/21> + 66.920|date: 2010/04/22> + 68.030|date: 2010/04/23> + 68.190|date: 2010/04/26> + 67.090|date: 2010/04/27> + 66.620|date: 2010/04/28> + 67.310|date: 2010/04/29> + 66.930|date: 2010/04/30> + 65.120|date: 2010/05/03> + 68.180|date: 2010/05/04> + 67.860|date: 2010/05/05> + 67.700|date: 2010/05/06> + 65.920|date: 2010/05/07> + 66.940|date: 2010/05/10> + 66.890|date: 2010/05/11> + 69.100|date: 2010/05/12> + 69.960|date: 2010/05/13> + 69.690|date: 2010/05/14> + 68.840|date: 2010/05/17> + 71.110|date: 2010/05/18> + 70.240|date: 2010/05/19> + 68.980|date: 2010/05/20> + 68.380|date: 2010/05/21> + 69.280|date: 2010/05/24> + 67.980|date: 2010/05/25> + 69.470|date: 2010/05/26> + 70.080|date: 2010/05/27> + 70.870|date: 2010/05/28> + 70.220|date: 2010/06/01> + 70.250|date: 2010/06/02> + 71.486|date: 2010/06/03> + 70.160|date: 2010/06/04> + 69.665|date: 2010/06/07> + 68.940|date: 2010/06/08> + 69.740|date: 2010/06/09> + 69.890|date: 2010/06/10> + 69.770|date: 2010/06/11> + 70.430|date: 2010/06/14> + 70.660|date: 2010/06/15> + 70.880|date: 2010/06/16> + 71.270|date: 2010/06/17> + 71.050|date: 2010/06/18> + 71.150|date: 2010/06/21> + 70.130|date: 2010/06/22> + 68.850|date: 2010/06/23> + 68.420|date: 2010/06/24> + 68.510|date: 2010/06/25> + 68.780|date: 2010/06/28> + 68.070|date: 2010/06/29> + 68.500|date: 2010/06/30> + 67.100|date: 2010/07/01> + 67.670|date: 2010/07/02> + 68.310|date: 2010/07/06> + 68.150|date: 2010/07/07> + 68.580|date: 2010/07/08> + 68.270|date: 2010/07/09> + 67.400|date: 2010/07/12> + 67.910|date: 2010/07/13> + 69.140|date: 2010/07/14> + 69.480|date: 2010/07/15> + 69.270|date: 2010/07/16> + 68.240|date: 2010/07/19> + 67.460|date: 2010/07/20> + 67.860|date: 2010/07/21> + 67.600|date: 2010/07/22> + 66.700|date: 2010/07/23> + 66.460|date: 2010/07/26> + 66.120|date: 2010/07/27> + 65.720|date: 2010/07/28> + 65.060|date: 2010/07/29> + 63.260|date: 2010/07/30> + 63.638|date: 2010/08/02> + 63.210|date: 2010/08/03> + 63.020|date: 2010/08/04> + 62.840|date: 2010/08/05> + 63.030|date: 2010/08/06> + 63.070|date: 2010/08/09> + 62.190|date: 2010/08/10> + 61.140|date: 2010/08/11> + 61.120|date: 2010/08/12> + 61.310|date: 2010/08/13> + 61.490|date: 2010/08/16> + 61.905|date: 2010/08/17> + 62.110|date: 2010/08/19> + 61.875|date: 2010/08/20> low |ticker: MCK> => 55.570|date: 2009/08/21> + 56.040|date: 2009/08/24> + 56.370|date: 2009/08/25> + 56.041|date: 2009/08/26> + 56.170|date: 2009/08/27> + 55.840|date: 2009/08/28> + 55.830|date: 2009/08/31> + 55.570|date: 2009/09/01> + 55.460|date: 2009/09/02> + 54.600|date: 2009/09/03> + 55.370|date: 2009/09/04> + 55.800|date: 2009/09/09> + 56.620|date: 2009/09/10> + 56.920|date: 2009/09/11> + 57.300|date: 2009/09/14> + 57.190|date: 2009/09/15> + 56.960|date: 2009/09/16> + 57.510|date: 2009/09/17> + 57.694|date: 2009/09/18> + 58.020|date: 2009/09/21> + 58.110|date: 2009/09/22> + 58.010|date: 2009/09/23> + 57.570|date: 2009/09/24> + 57.580|date: 2009/09/25> + 57.800|date: 2009/09/28> + 58.550|date: 2009/09/29> + 58.750|date: 2009/09/30> + 58.320|date: 2009/10/01> + 57.530|date: 2009/10/02> + 57.340|date: 2009/10/05> + 57.440|date: 2009/10/06> + 58.030|date: 2009/10/07> + 59.500|date: 2009/10/08> + 59.370|date: 2009/10/09> + 60.580|date: 2009/10/12> + 60.235|date: 2009/10/13> + 60.810|date: 2009/10/14> + 61.070|date: 2009/10/15> + 60.380|date: 2009/10/16> + 60.620|date: 2009/10/19> + 60.530|date: 2009/10/20> + 60.760|date: 2009/10/21> + 60.460|date: 2009/10/22> + 60.070|date: 2009/10/23> + 60.220|date: 2009/10/26> + 59.430|date: 2009/10/27> + 55.820|date: 2009/10/28> + 60.880|date: 2009/11/05> + 60.490|date: 2009/11/06> + 62.700|date: 2009/11/09> + 63.780|date: 2009/11/10> + 63.500|date: 2009/11/11> + 63.671|date: 2009/11/12> + 63.610|date: 2009/11/13> + 63.950|date: 2009/11/16> + 63.640|date: 2009/11/17> + 63.150|date: 2009/11/18> + 62.520|date: 2009/11/19> + 62.420|date: 2009/11/20> + 62.840|date: 2009/11/23> + 62.750|date: 2009/11/24> + 63.460|date: 2009/11/25> + 61.865|date: 2009/11/27> + 61.980|date: 2009/11/30> + 62.110|date: 2009/12/01> + 61.950|date: 2009/12/02> + 60.900|date: 2009/12/03> + 60.530|date: 2009/12/04> + 60.780|date: 2009/12/07> + 60.680|date: 2009/12/08> + 60.210|date: 2009/12/09> + 60.760|date: 2009/12/10> + 61.990|date: 2009/12/11> + 62.580|date: 2009/12/14> + 62.730|date: 2009/12/15> + 63.340|date: 2009/12/16> + 62.840|date: 2009/12/17> + 62.970|date: 2009/12/18> + 63.500|date: 2009/12/21> + 62.880|date: 2009/12/22> + 62.750|date: 2009/12/23> + 62.550|date: 2009/12/24> + 62.870|date: 2009/12/28> + 63.450|date: 2009/12/29> + 63.020|date: 2009/12/30> + 62.470|date: 2009/12/31> + 62.500|date: 2010/01/04> + 63.240|date: 2010/01/05> + 60.770|date: 2010/01/06> + 60.400|date: 2010/01/07> + 60.250|date: 2010/01/08> + 60.730|date: 2010/01/11> + 60.950|date: 2010/01/12> + 61.920|date: 2010/01/13> + 61.930|date: 2010/01/14> + 61.470|date: 2010/01/15> + 61.790|date: 2010/01/19> + 62.060|date: 2010/01/20> + 60.930|date: 2010/01/21> + 60.540|date: 2010/01/22> + 60.390|date: 2010/01/25> + 60.910|date: 2010/01/26> + 58.300|date: 2010/01/27> + 59.610|date: 2010/01/28> + 58.710|date: 2010/01/29> + 58.160|date: 2010/02/01> + 59.340|date: 2010/02/02> + 59.920|date: 2010/02/03> + 58.490|date: 2010/02/04> + 57.230|date: 2010/02/05> + 57.560|date: 2010/02/08> + 58.370|date: 2010/02/09> + 57.800|date: 2010/02/10> + 58.060|date: 2010/02/11> + 58.000|date: 2010/02/12> + 59.040|date: 2010/02/16> + 59.300|date: 2010/02/17> + 60.040|date: 2010/02/18> + 59.950|date: 2010/02/19> + 59.850|date: 2010/02/22> + 58.140|date: 2010/02/23> + 58.290|date: 2010/02/24> + 58.310|date: 2010/02/25> + 59.000|date: 2010/02/26> + 59.360|date: 2010/03/01> + 60.600|date: 2010/03/02> + 60.570|date: 2010/03/03> + 60.830|date: 2010/03/04> + 61.420|date: 2010/03/05> + 60.980|date: 2010/03/08> + 60.250|date: 2010/03/09> + 60.080|date: 2010/03/10> + 59.630|date: 2010/03/11> + 60.710|date: 2010/03/12> + 60.550|date: 2010/03/15> + 60.620|date: 2010/03/16> + 61.210|date: 2010/03/17> + 62.290|date: 2010/03/18> + 63.070|date: 2010/03/19> + 63.770|date: 2010/03/22> + 63.950|date: 2010/03/23> + 63.870|date: 2010/03/24> + 63.980|date: 2010/03/25> + 63.330|date: 2010/03/26> + 63.480|date: 2010/03/29> + 64.860|date: 2010/03/30> + 65.400|date: 2010/03/31> + 65.770|date: 2010/04/01> + 66.210|date: 2010/04/05> + 66.095|date: 2010/04/06> + 65.880|date: 2010/04/07> + 65.800|date: 2010/04/08> + 66.090|date: 2010/04/09> + 65.280|date: 2010/04/12> + 64.450|date: 2010/04/13> + 64.530|date: 2010/04/14> + 64.540|date: 2010/04/15> + 63.770|date: 2010/04/16> + 63.800|date: 2010/04/19> + 64.590|date: 2010/04/20> + 65.130|date: 2010/04/21> + 65.330|date: 2010/04/22> + 66.330|date: 2010/04/23> + 66.930|date: 2010/04/26> + 65.890|date: 2010/04/27> + 65.720|date: 2010/04/28> + 66.350|date: 2010/04/29> + 64.790|date: 2010/04/30> + 64.050|date: 2010/05/03> + 66.250|date: 2010/05/04> + 66.590|date: 2010/05/05> + 62.940|date: 2010/05/06> + 63.090|date: 2010/05/07> + 65.364|date: 2010/05/10> + 65.720|date: 2010/05/11> + 66.620|date: 2010/05/12> + 68.410|date: 2010/05/13> + 66.690|date: 2010/05/14> + 67.060|date: 2010/05/17> + 69.290|date: 2010/05/18> + 68.370|date: 2010/05/19> + 67.640|date: 2010/05/20> + 66.020|date: 2010/05/21> + 67.210|date: 2010/05/24> + 66.210|date: 2010/05/25> + 67.730|date: 2010/05/26> + 68.620|date: 2010/05/27> + 69.420|date: 2010/05/28> + 68.650|date: 2010/06/01> + 68.830|date: 2010/06/02> + 70.500|date: 2010/06/03> + 68.220|date: 2010/06/04> + 68.380|date: 2010/06/07> + 67.500|date: 2010/06/08> + 68.290|date: 2010/06/09> + 68.990|date: 2010/06/10> + 68.480|date: 2010/06/11> + 69.450|date: 2010/06/14> + 70.010|date: 2010/06/15> + 69.930|date: 2010/06/16> + 70.460|date: 2010/06/17> + 70.000|date: 2010/06/18> + 69.520|date: 2010/06/21> + 68.330|date: 2010/06/22> + 67.813|date: 2010/06/23> + 67.200|date: 2010/06/24> + 66.980|date: 2010/06/25> + 67.580|date: 2010/06/28> + 67.040|date: 2010/06/29> + 66.960|date: 2010/06/30> + 65.130|date: 2010/07/01> + 66.670|date: 2010/07/02> + 67.090|date: 2010/07/06> + 67.000|date: 2010/07/07> + 67.360|date: 2010/07/08> + 67.040|date: 2010/07/09> + 66.820|date: 2010/07/12> + 67.060|date: 2010/07/13> + 66.990|date: 2010/07/14> + 68.230|date: 2010/07/15> + 67.860|date: 2010/07/16> + 66.950|date: 2010/07/19> + 66.340|date: 2010/07/20> + 66.215|date: 2010/07/21> + 63.600|date: 2010/07/22> + 64.550|date: 2010/07/23> + 65.680|date: 2010/07/26> + 63.850|date: 2010/07/27> + 63.270|date: 2010/07/28> + 63.305|date: 2010/07/29> + 59.630|date: 2010/07/30> + 62.720|date: 2010/08/02> + 61.790|date: 2010/08/03> + 61.590|date: 2010/08/04> + 61.740|date: 2010/08/05> + 61.670|date: 2010/08/06> + 62.150|date: 2010/08/09> + 61.490|date: 2010/08/10> + 60.280|date: 2010/08/11> + 59.820|date: 2010/08/12> + 60.120|date: 2010/08/13> + 60.015|date: 2010/08/16> + 60.890|date: 2010/08/17> + 60.910|date: 2010/08/19> + 60.940|date: 2010/08/20> close |ticker: MCK> => 56.240|date: 2009/08/21> + 56.370|date: 2009/08/24> + 56.600|date: 2009/08/25> + 56.510|date: 2009/08/26> + 56.990|date: 2009/08/27> + 56.220|date: 2009/08/28> + 56.860|date: 2009/08/31> + 55.740|date: 2009/09/01> + 55.720|date: 2009/09/02> + 55.490|date: 2009/09/03> + 56.130|date: 2009/09/04> + 57.250|date: 2009/09/09> + 57.130|date: 2009/09/10> + 57.560|date: 2009/09/11> + 58.230|date: 2009/09/14> + 57.690|date: 2009/09/15> + 57.660|date: 2009/09/16> + 58.150|date: 2009/09/17> + 58.460|date: 2009/09/18> + 59.330|date: 2009/09/21> + 58.410|date: 2009/09/22> + 58.120|date: 2009/09/23> + 58.070|date: 2009/09/24> + 57.790|date: 2009/09/25> + 59.300|date: 2009/09/28> + 58.780|date: 2009/09/29> + 59.550|date: 2009/09/30> + 58.370|date: 2009/10/01> + 57.700|date: 2009/10/02> + 57.550|date: 2009/10/05> + 58.040|date: 2009/10/06> + 59.300|date: 2009/10/07> + 59.540|date: 2009/10/08> + 60.490|date: 2009/10/09> + 61.120|date: 2009/10/12> + 60.500|date: 2009/10/13> + 61.570|date: 2009/10/14> + 61.290|date: 2009/10/15> + 61.070|date: 2009/10/16> + 61.260|date: 2009/10/19> + 61.910|date: 2009/10/20> + 60.870|date: 2009/10/21> + 60.770|date: 2009/10/22> + 60.310|date: 2009/10/23> + 60.420|date: 2009/10/26> + 59.620|date: 2009/10/27> + 58.480|date: 2009/10/28> + 61.970|date: 2009/11/05> + 62.580|date: 2009/11/06> + 63.920|date: 2009/11/09> + 64.270|date: 2009/11/10> + 63.800|date: 2009/11/11> + 63.860|date: 2009/11/12> + 64.240|date: 2009/11/13> + 64.300|date: 2009/11/16> + 63.740|date: 2009/11/17> + 63.690|date: 2009/11/18> + 63.050|date: 2009/11/19> + 63.120|date: 2009/11/20> + 63.030|date: 2009/11/23> + 63.550|date: 2009/11/24> + 63.570|date: 2009/11/25> + 62.750|date: 2009/11/27> + 62.020|date: 2009/11/30> + 62.480|date: 2009/12/01> + 61.980|date: 2009/12/02> + 60.990|date: 2009/12/03> + 60.940|date: 2009/12/04> + 60.900|date: 2009/12/07> + 61.280|date: 2009/12/08> + 60.870|date: 2009/12/09> + 62.390|date: 2009/12/10> + 62.240|date: 2009/12/11> + 62.990|date: 2009/12/14> + 63.740|date: 2009/12/15> + 63.610|date: 2009/12/16> + 63.670|date: 2009/12/17> + 63.310|date: 2009/12/18> + 63.600|date: 2009/12/21> + 62.970|date: 2009/12/22> + 62.810|date: 2009/12/23> + 62.820|date: 2009/12/24> + 63.450|date: 2009/12/28> + 63.930|date: 2009/12/29> + 63.430|date: 2009/12/30> + 62.500|date: 2009/12/31> + 63.360|date: 2010/01/04> + 63.590|date: 2010/01/05> + 61.000|date: 2010/01/06> + 61.130|date: 2010/01/07> + 60.770|date: 2010/01/08> + 61.460|date: 2010/01/11> + 62.320|date: 2010/01/12> + 62.510|date: 2010/01/13> + 61.990|date: 2010/01/14> + 61.920|date: 2010/01/15> + 63.160|date: 2010/01/19> + 62.400|date: 2010/01/20> + 61.330|date: 2010/01/21> + 60.570|date: 2010/01/22> + 61.440|date: 2010/01/25> + 62.350|date: 2010/01/26> + 59.520|date: 2010/01/27> + 60.310|date: 2010/01/28> + 58.820|date: 2010/01/29> + 59.530|date: 2010/02/01> + 60.460|date: 2010/02/02> + 60.200|date: 2010/02/03> + 58.600|date: 2010/02/04> + 58.280|date: 2010/02/05> + 58.310|date: 2010/02/08> + 58.750|date: 2010/02/09> + 58.610|date: 2010/02/10> + 58.990|date: 2010/02/11> + 58.990|date: 2010/02/12> + 59.880|date: 2010/02/16> + 60.270|date: 2010/02/17> + 60.710|date: 2010/02/18> + 60.750|date: 2010/02/19> + 59.930|date: 2010/02/22> + 58.530|date: 2010/02/23> + 59.270|date: 2010/02/24> + 59.140|date: 2010/02/25> + 59.150|date: 2010/02/26> + 60.400|date: 2010/03/01> + 61.700|date: 2010/03/02> + 60.760|date: 2010/03/03> + 61.290|date: 2010/03/04> + 62.080|date: 2010/03/05> + 60.990|date: 2010/03/08> + 60.430|date: 2010/03/09> + 60.590|date: 2010/03/10> + 60.460|date: 2010/03/11> + 61.080|date: 2010/03/12> + 60.750|date: 2010/03/15> + 61.290|date: 2010/03/16> + 62.960|date: 2010/03/17> + 63.310|date: 2010/03/18> + 64.070|date: 2010/03/19> + 64.630|date: 2010/03/22> + 64.930|date: 2010/03/23> + 64.010|date: 2010/03/24> + 64.170|date: 2010/03/25> + 63.620|date: 2010/03/26> + 65.190|date: 2010/03/29> + 66.720|date: 2010/03/30> + 65.720|date: 2010/03/31> + 66.360|date: 2010/04/01> + 66.610|date: 2010/04/05> + 66.620|date: 2010/04/06> + 66.170|date: 2010/04/07> + 66.600|date: 2010/04/08> + 66.560|date: 2010/04/09> + 65.470|date: 2010/04/12> + 65.240|date: 2010/04/13> + 64.870|date: 2010/04/14> + 64.780|date: 2010/04/15> + 64.190|date: 2010/04/16> + 64.430|date: 2010/04/19> + 65.980|date: 2010/04/20> + 65.510|date: 2010/04/21> + 66.760|date: 2010/04/22> + 68.030|date: 2010/04/23> + 67.110|date: 2010/04/26> + 66.010|date: 2010/04/27> + 66.250|date: 2010/04/28> + 66.480|date: 2010/04/29> + 64.810|date: 2010/04/30> + 64.870|date: 2010/05/03> + 67.540|date: 2010/05/04> + 67.320|date: 2010/05/05> + 66.050|date: 2010/05/06> + 63.730|date: 2010/05/07> + 66.490|date: 2010/05/10> + 66.100|date: 2010/05/11> + 69.060|date: 2010/05/12> + 68.990|date: 2010/05/13> + 67.720|date: 2010/05/14> + 68.600|date: 2010/05/17> + 69.340|date: 2010/05/18> + 69.860|date: 2010/05/19> + 67.640|date: 2010/05/20> + 68.330|date: 2010/05/21> + 68.150|date: 2010/05/24> + 67.810|date: 2010/05/25> + 67.880|date: 2010/05/26> + 70.070|date: 2010/05/27> + 70.000|date: 2010/05/28> + 68.810|date: 2010/06/01> + 70.250|date: 2010/06/02> + 71.280|date: 2010/06/03> + 68.560|date: 2010/06/04> + 68.950|date: 2010/06/07> + 68.230|date: 2010/06/08> + 68.560|date: 2010/06/09> + 69.700|date: 2010/06/10> + 69.670|date: 2010/06/11> + 69.810|date: 2010/06/14> + 70.480|date: 2010/06/15> + 70.660|date: 2010/06/16> + 71.100|date: 2010/06/17> + 70.090|date: 2010/06/18> + 69.830|date: 2010/06/21> + 68.450|date: 2010/06/22> + 68.430|date: 2010/06/23> + 67.710|date: 2010/06/24> + 68.160|date: 2010/06/25> + 68.520|date: 2010/06/28> + 67.450|date: 2010/06/29> + 67.160|date: 2010/06/30> + 67.010|date: 2010/07/01> + 67.160|date: 2010/07/02> + 67.650|date: 2010/07/06> + 68.080|date: 2010/07/07> + 67.990|date: 2010/07/08> + 67.430|date: 2010/07/09> + 67.070|date: 2010/07/12> + 67.210|date: 2010/07/13> + 68.650|date: 2010/07/14> + 69.400|date: 2010/07/15> + 68.000|date: 2010/07/16> + 67.080|date: 2010/07/19> + 67.420|date: 2010/07/20> + 66.450|date: 2010/07/21> + 64.550|date: 2010/07/22> + 65.630|date: 2010/07/23> + 66.090|date: 2010/07/26> + 65.170|date: 2010/07/27> + 64.020|date: 2010/07/28> + 63.880|date: 2010/07/29> + 62.820|date: 2010/07/30> + 63.500|date: 2010/08/02> + 62.100|date: 2010/08/03> + 62.970|date: 2010/08/04> + 62.840|date: 2010/08/05> + 62.810|date: 2010/08/06> + 62.310|date: 2010/08/09> + 61.610|date: 2010/08/10> + 60.600|date: 2010/08/11> + 60.950|date: 2010/08/12> + 60.650|date: 2010/08/13> + 60.850|date: 2010/08/16> + 61.600|date: 2010/08/17> + 61.450|date: 2010/08/19> + 61.670|date: 2010/08/20> volume |ticker: MCK> => 22790.000|date: 2009/08/21> + 18954.000|date: 2009/08/24> + 21559.000|date: 2009/08/25> + 18226.000|date: 2009/08/26> + 14908.000|date: 2009/08/27> + 21466.000|date: 2009/08/28> + 18831.000|date: 2009/08/31> + 21636.000|date: 2009/09/01> + 22376.000|date: 2009/09/02> + 26993.000|date: 2009/09/03> + 16358.000|date: 2009/09/04> + 23450.000|date: 2009/09/09> + 23180.000|date: 2009/09/10> + 29690.000|date: 2009/09/11> + 21379.000|date: 2009/09/14> + 15268.000|date: 2009/09/15> + 21982.000|date: 2009/09/16> + 24022.000|date: 2009/09/17> + 27442.000|date: 2009/09/18> + 18310.000|date: 2009/09/21> + 18971.000|date: 2009/09/22> + 13323.000|date: 2009/09/23> + 12995.000|date: 2009/09/24> + 21775.000|date: 2009/09/25> + 16097.000|date: 2009/09/28> + 19171.000|date: 2009/09/29> + 28915.000|date: 2009/09/30> + 20609.000|date: 2009/10/01> + 16093.000|date: 2009/10/02> + 15734.000|date: 2009/10/05> + 20001.000|date: 2009/10/06> + 28673.000|date: 2009/10/07> + 23501.000|date: 2009/10/08> + 28766.000|date: 2009/10/09> + 27048.000|date: 2009/10/12> + 17530.000|date: 2009/10/13> + 19000.000|date: 2009/10/14> + 23427.000|date: 2009/10/15> + 23112.000|date: 2009/10/16> + 18679.000|date: 2009/10/19> + 30892.000|date: 2009/10/20> + 28367.000|date: 2009/10/21> + 21754.000|date: 2009/10/22> + 23646.000|date: 2009/10/23> + 24911.000|date: 2009/10/26> + 35533.000|date: 2009/10/27> + 59282.000|date: 2009/10/28> + 25753.000|date: 2009/11/05> + 17340.000|date: 2009/11/06> + 21973.000|date: 2009/11/09> + 15405.000|date: 2009/11/10> + 15848.000|date: 2009/11/11> + 15469.000|date: 2009/11/12> + 12212.000|date: 2009/11/13> + 16454.000|date: 2009/11/16> + 19939.000|date: 2009/11/17> + 10283.000|date: 2009/11/18> + 16163.000|date: 2009/11/19> + 20231.000|date: 2009/11/20> + 18754.000|date: 2009/11/23> + 17769.000|date: 2009/11/24> + 10114.000|date: 2009/11/25> + 6439.000|date: 2009/11/27> + 16820.000|date: 2009/11/30> + 23873.000|date: 2009/12/01> + 20236.000|date: 2009/12/02> + 24646.000|date: 2009/12/03> + 20076.000|date: 2009/12/04> + 19960.000|date: 2009/12/07> + 34907.000|date: 2009/12/08> + 31609.000|date: 2009/12/09> + 23660.000|date: 2009/12/10> + 16150.000|date: 2009/12/11> + 14587.000|date: 2009/12/14> + 24283.000|date: 2009/12/15> + 20661.000|date: 2009/12/16> + 20821.000|date: 2009/12/17> + 19300.000|date: 2009/12/18> + 20710.000|date: 2009/12/21> + 15560.000|date: 2009/12/22> + 10967.000|date: 2009/12/23> + 5901.000|date: 2009/12/24> + 10408.000|date: 2009/12/28> + 11383.000|date: 2009/12/29> + 6978.000|date: 2009/12/30> + 9299.000|date: 2009/12/31> + 20351.000|date: 2010/01/04> + 21331.000|date: 2010/01/05> + 42299.000|date: 2010/01/06> + 37892.000|date: 2010/01/07> + 26084.000|date: 2010/01/08> + 12760.000|date: 2010/01/11> + 35819.000|date: 2010/01/12> + 20642.000|date: 2010/01/13> + 18468.000|date: 2010/01/14> + 26519.000|date: 2010/01/15> + 27665.000|date: 2010/01/19> + 13312.000|date: 2010/01/20> + 20650.000|date: 2010/01/21> + 16832.000|date: 2010/01/22> + 22467.000|date: 2010/01/25> + 29786.000|date: 2010/01/26> + 81941.000|date: 2010/01/27> + 29184.000|date: 2010/01/28> + 31498.000|date: 2010/01/29> + 19741.000|date: 2010/02/01> + 19629.000|date: 2010/02/02> + 20292.000|date: 2010/02/03> + 25969.000|date: 2010/02/04> + 32097.000|date: 2010/02/05> + 22962.000|date: 2010/02/08> + 16931.000|date: 2010/02/09> + 18633.000|date: 2010/02/10> + 23989.000|date: 2010/02/11> + 19593.000|date: 2010/02/12> + 17824.000|date: 2010/02/16> + 20295.000|date: 2010/02/17> + 14674.000|date: 2010/02/18> + 17582.000|date: 2010/02/19> + 19792.000|date: 2010/02/22> + 34885.000|date: 2010/02/23> + 22685.000|date: 2010/02/24> + 22354.000|date: 2010/02/25> + 13084.000|date: 2010/02/26> + 14669.000|date: 2010/03/01> + 27415.000|date: 2010/03/02> + 16735.000|date: 2010/03/03> + 14594.000|date: 2010/03/04> + 14172.000|date: 2010/03/05> + 16914.000|date: 2010/03/08> + 19343.000|date: 2010/03/09> + 17929.000|date: 2010/03/10> + 18664.000|date: 2010/03/11> + 23339.000|date: 2010/03/12> + 15312.000|date: 2010/03/15> + 16169.000|date: 2010/03/16> + 28635.000|date: 2010/03/17> + 18613.000|date: 2010/03/18> + 35940.000|date: 2010/03/19> + 24829.000|date: 2010/03/22> + 17500.000|date: 2010/03/23> + 13422.000|date: 2010/03/24> + 14839.000|date: 2010/03/25> + 17393.000|date: 2010/03/26> + 23097.000|date: 2010/03/29> + 45972.000|date: 2010/03/30> + 34027.000|date: 2010/03/31> + 18016.000|date: 2010/04/01> + 16670.000|date: 2010/04/05> + 15320.000|date: 2010/04/06> + 21380.000|date: 2010/04/07> + 25790.000|date: 2010/04/08> + 17634.000|date: 2010/04/09> + 25212.000|date: 2010/04/12> + 30734.000|date: 2010/04/13> + 20265.000|date: 2010/04/14> + 13914.000|date: 2010/04/15> + 21566.000|date: 2010/04/16> + 17248.000|date: 2010/04/19> + 16325.000|date: 2010/04/20> + 16581.000|date: 2010/04/21> + 30446.000|date: 2010/04/22> + 25246.000|date: 2010/04/23> + 21199.000|date: 2010/04/26> + 26618.000|date: 2010/04/27> + 15708.000|date: 2010/04/28> + 18048.000|date: 2010/04/29> + 21259.000|date: 2010/04/30> + 28902.000|date: 2010/05/03> + 82877.000|date: 2010/05/04> + 28375.000|date: 2010/05/05> + 45263.000|date: 2010/05/06> + 39838.000|date: 2010/05/07> + 30435.000|date: 2010/05/10> + 21232.000|date: 2010/05/11> + 41256.000|date: 2010/05/12> + 38084.000|date: 2010/05/13> + 25968.000|date: 2010/05/14> + 27346.000|date: 2010/05/17> + 59844.000|date: 2010/05/18> + 30770.000|date: 2010/05/19> + 36884.000|date: 2010/05/20> + 40629.000|date: 2010/05/21> + 36374.000|date: 2010/05/24> + 39475.000|date: 2010/05/25> + 28597.000|date: 2010/05/26> + 21953.000|date: 2010/05/27> + 23916.000|date: 2010/05/28> + 22767.000|date: 2010/06/01> + 28762.000|date: 2010/06/02> + 26635.000|date: 2010/06/03> + 29702.000|date: 2010/06/04> + 29359.000|date: 2010/06/07> + 24602.000|date: 2010/06/08> + 21275.000|date: 2010/06/09> + 20706.000|date: 2010/06/10> + 17591.000|date: 2010/06/11> + 23868.000|date: 2010/06/14> + 23659.000|date: 2010/06/15> + 22615.000|date: 2010/06/16> + 21284.000|date: 2010/06/17> + 28951.000|date: 2010/06/18> + 28289.000|date: 2010/06/21> + 24873.000|date: 2010/06/22> + 17511.000|date: 2010/06/23> + 20491.000|date: 2010/06/24> + 27707.000|date: 2010/06/25> + 15311.000|date: 2010/06/28> + 30949.000|date: 2010/06/29> + 26281.000|date: 2010/06/30> + 38379.000|date: 2010/07/01> + 18521.000|date: 2010/07/02> + 17341.000|date: 2010/07/06> + 31156.000|date: 2010/07/07> + 20824.000|date: 2010/07/08> + 18930.000|date: 2010/07/09> + 14400.000|date: 2010/07/12> + 34918.000|date: 2010/07/13> + 22137.000|date: 2010/07/14> + 24376.000|date: 2010/07/15> + 22009.000|date: 2010/07/16> + 25351.000|date: 2010/07/19> + 20143.000|date: 2010/07/20> + 29537.000|date: 2010/07/21> + 94204.000|date: 2010/07/22> + 41337.000|date: 2010/07/23> + 19630.000|date: 2010/07/26> + 74145.000|date: 2010/07/27> + 28499.000|date: 2010/07/28> + 32117.000|date: 2010/07/29> + 57329.000|date: 2010/07/30> + 22749.000|date: 2010/08/02> + 34233.000|date: 2010/08/03> + 29499.000|date: 2010/08/04> + 31701.000|date: 2010/08/05> + 32110.000|date: 2010/08/06> + 27089.000|date: 2010/08/09> + 31213.000|date: 2010/08/10> + 27202.000|date: 2010/08/11> + 26245.000|date: 2010/08/12> + 29723.000|date: 2010/08/13> + 21768.000|date: 2010/08/16> + 22513.000|date: 2010/08/17> + 19875.000|date: 2010/08/19> + 25534.000|date: 2010/08/20> open |ticker: MCO> => 25.510|date: 2009/08/21> + 26.060|date: 2009/08/24> + 26.840|date: 2009/08/25> + 26.600|date: 2009/08/26> + 26.550|date: 2009/08/27> + 27.710|date: 2009/08/28> + 27.230|date: 2009/08/31> + 26.900|date: 2009/09/01> + 26.230|date: 2009/09/02> + 26.040|date: 2009/09/03> + 24.060|date: 2009/09/04> + 23.640|date: 2009/09/09> + 24.450|date: 2009/09/10> + 24.660|date: 2009/09/11> + 24.980|date: 2009/09/14> + 25.210|date: 2009/09/15> + 25.070|date: 2009/09/16> + 25.290|date: 2009/09/17> + 24.180|date: 2009/09/18> + 23.280|date: 2009/09/21> + 22.210|date: 2009/09/22> + 21.980|date: 2009/09/23> + 20.560|date: 2009/09/24> + 19.550|date: 2009/09/25> + 18.960|date: 2009/09/28> + 18.910|date: 2009/09/29> + 20.210|date: 2009/09/30> + 20.460|date: 2009/10/01> + 20.040|date: 2009/10/02> + 19.800|date: 2009/10/05> + 20.300|date: 2009/10/06> + 20.540|date: 2009/10/07> + 21.150|date: 2009/10/08> + 21.950|date: 2009/10/09> + 22.480|date: 2009/10/12> + 22.650|date: 2009/10/13> + 23.000|date: 2009/10/14> + 23.580|date: 2009/10/15> + 23.600|date: 2009/10/16> + 24.130|date: 2009/10/19> + 24.040|date: 2009/10/20> + 24.810|date: 2009/10/21> + 25.210|date: 2009/10/22> + 25.560|date: 2009/10/23> + 25.010|date: 2009/10/26> + 24.890|date: 2009/10/27> + 25.230|date: 2009/10/28> + 23.460|date: 2009/11/05> + 23.510|date: 2009/11/06> + 24.110|date: 2009/11/09> + 24.470|date: 2009/11/10> + 23.860|date: 2009/11/11> + 24.100|date: 2009/11/12> + 23.800|date: 2009/11/13> + 23.880|date: 2009/11/16> + 24.090|date: 2009/11/17> + 23.630|date: 2009/11/18> + 23.520|date: 2009/11/19> + 23.060|date: 2009/11/20> + 23.150|date: 2009/11/23> + 22.980|date: 2009/11/24> + 23.560|date: 2009/11/25> + 22.850|date: 2009/11/27> + 22.910|date: 2009/11/30> + 23.490|date: 2009/12/01> + 23.400|date: 2009/12/02> + 23.590|date: 2009/12/03> + 24.020|date: 2009/12/04> + 25.220|date: 2009/12/07> + 24.870|date: 2009/12/08> + 24.620|date: 2009/12/09> + 24.990|date: 2009/12/10> + 25.280|date: 2009/12/11> + 26.970|date: 2009/12/14> + 26.200|date: 2009/12/15> + 25.960|date: 2009/12/16> + 26.540|date: 2009/12/17> + 27.290|date: 2009/12/18> + 26.810|date: 2009/12/21> + 27.290|date: 2009/12/22> + 27.270|date: 2009/12/23> + 27.470|date: 2009/12/24> + 27.790|date: 2009/12/28> + 27.280|date: 2009/12/29> + 26.990|date: 2009/12/30> + 27.160|date: 2009/12/31> + 26.940|date: 2010/01/04> + 27.160|date: 2010/01/05> + 26.600|date: 2010/01/06> + 26.320|date: 2010/01/07> + 26.200|date: 2010/01/08> + 26.880|date: 2010/01/11> + 26.530|date: 2010/01/12> + 26.920|date: 2010/01/13> + 27.660|date: 2010/01/14> + 27.670|date: 2010/01/15> + 27.410|date: 2010/01/19> + 27.580|date: 2010/01/20> + 27.840|date: 2010/01/21> + 27.240|date: 2010/01/22> + 27.080|date: 2010/01/25> + 26.210|date: 2010/01/26> + 27.300|date: 2010/01/27> + 29.010|date: 2010/01/28> + 28.440|date: 2010/01/29> + 27.840|date: 2010/02/01> + 27.880|date: 2010/02/02> + 28.240|date: 2010/02/03> + 27.680|date: 2010/02/04> + 26.520|date: 2010/02/05> + 27.280|date: 2010/02/08> + 26.750|date: 2010/02/09> + 26.710|date: 2010/02/10> + 26.630|date: 2010/02/11> + 26.860|date: 2010/02/12> + 27.190|date: 2010/02/16> + 27.370|date: 2010/02/17> + 27.000|date: 2010/02/18> + 26.720|date: 2010/02/19> + 27.180|date: 2010/02/22> + 26.790|date: 2010/02/23> + 26.810|date: 2010/02/24> + 26.670|date: 2010/02/25> + 26.960|date: 2010/02/26> + 26.710|date: 2010/03/01> + 27.240|date: 2010/03/02> + 27.190|date: 2010/03/03> + 27.180|date: 2010/03/04> + 27.420|date: 2010/03/05> + 28.080|date: 2010/03/08> + 28.190|date: 2010/03/09> + 28.040|date: 2010/03/10> + 27.670|date: 2010/03/11> + 28.300|date: 2010/03/12> + 28.230|date: 2010/03/15> + 28.610|date: 2010/03/16> + 28.730|date: 2010/03/17> + 28.750|date: 2010/03/18> + 29.780|date: 2010/03/19> + 29.480|date: 2010/03/22> + 29.980|date: 2010/03/23> + 30.200|date: 2010/03/24> + 30.500|date: 2010/03/25> + 30.500|date: 2010/03/26> + 30.370|date: 2010/03/29> + 30.490|date: 2010/03/30> + 30.050|date: 2010/03/31> + 29.930|date: 2010/04/01> + 29.500|date: 2010/04/05> + 29.450|date: 2010/04/06> + 29.440|date: 2010/04/07> + 29.310|date: 2010/04/08> + 28.980|date: 2010/04/09> + 28.930|date: 2010/04/12> + 28.550|date: 2010/04/13> + 28.800|date: 2010/04/14> + 28.890|date: 2010/04/15> + 29.530|date: 2010/04/16> + 27.250|date: 2010/04/19> + 27.290|date: 2010/04/20> + 26.810|date: 2010/04/21> + 25.690|date: 2010/04/22> + 26.000|date: 2010/04/23> + 26.270|date: 2010/04/26> + 25.900|date: 2010/04/27> + 25.060|date: 2010/04/28> + 25.730|date: 2010/04/29> + 25.250|date: 2010/04/30> + 24.920|date: 2010/05/03> + 24.940|date: 2010/05/04> + 24.100|date: 2010/05/05> + 24.350|date: 2010/05/06> + 23.460|date: 2010/05/07> + 22.420|date: 2010/05/10> + 21.410|date: 2010/05/11> + 21.830|date: 2010/05/12> + 22.200|date: 2010/05/13> + 21.510|date: 2010/05/14> + 21.530|date: 2010/05/17> + 21.720|date: 2010/05/18> + 20.830|date: 2010/05/19> + 20.940|date: 2010/05/20> + 20.760|date: 2010/05/21> + 21.970|date: 2010/05/24> + 20.610|date: 2010/05/25> + 21.440|date: 2010/05/26> + 20.380|date: 2010/05/27> + 20.740|date: 2010/05/28> + 20.400|date: 2010/06/01> + 19.400|date: 2010/06/02> + 19.840|date: 2010/06/03> + 19.450|date: 2010/06/04> + 18.900|date: 2010/06/07> + 18.860|date: 2010/06/08> + 19.200|date: 2010/06/09> + 19.220|date: 2010/06/10> + 19.300|date: 2010/06/11> + 19.910|date: 2010/06/14> + 20.160|date: 2010/06/15> + 20.880|date: 2010/06/16> + 21.940|date: 2010/06/17> + 20.840|date: 2010/06/18> + 21.280|date: 2010/06/21> + 21.350|date: 2010/06/22> + 20.760|date: 2010/06/23> + 21.080|date: 2010/06/24> + 20.770|date: 2010/06/25> + 22.010|date: 2010/06/28> + 21.000|date: 2010/06/29> + 20.000|date: 2010/06/30> + 19.900|date: 2010/07/01> + 19.850|date: 2010/07/02> + 20.170|date: 2010/07/06> + 19.730|date: 2010/07/07> + 20.590|date: 2010/07/08> + 21.430|date: 2010/07/09> + 21.970|date: 2010/07/12> + 22.200|date: 2010/07/13> + 22.540|date: 2010/07/14> + 22.400|date: 2010/07/15> + 22.350|date: 2010/07/16> + 22.020|date: 2010/07/19> + 21.530|date: 2010/07/20> + 22.320|date: 2010/07/21> + 22.430|date: 2010/07/22> + 22.460|date: 2010/07/23> + 22.540|date: 2010/07/26> + 23.220|date: 2010/07/27> + 22.860|date: 2010/07/28> + 23.190|date: 2010/07/29> + 23.430|date: 2010/07/30> + 23.810|date: 2010/08/02> + 23.480|date: 2010/08/03> + 23.980|date: 2010/08/04> + 23.900|date: 2010/08/05> + 23.590|date: 2010/08/06> + 23.600|date: 2010/08/09> + 23.430|date: 2010/08/10> + 22.990|date: 2010/08/11> + 22.090|date: 2010/08/12> + 22.180|date: 2010/08/13> + 21.810|date: 2010/08/16> + 22.450|date: 2010/08/17> + 22.410|date: 2010/08/19> + 21.860|date: 2010/08/20> high |ticker: MCO> => 26.200|date: 2009/08/21> + 27.300|date: 2009/08/24> + 27.290|date: 2009/08/25> + 26.810|date: 2009/08/26> + 27.520|date: 2009/08/27> + 27.970|date: 2009/08/28> + 27.390|date: 2009/08/31> + 27.750|date: 2009/09/01> + 26.370|date: 2009/09/02> + 26.070|date: 2009/09/03> + 24.580|date: 2009/09/04> + 24.590|date: 2009/09/09> + 24.840|date: 2009/09/10> + 25.360|date: 2009/09/11> + 25.190|date: 2009/09/14> + 25.370|date: 2009/09/15> + 25.930|date: 2009/09/16> + 25.480|date: 2009/09/17> + 24.430|date: 2009/09/18> + 23.300|date: 2009/09/21> + 22.790|date: 2009/09/22> + 21.980|date: 2009/09/23> + 20.890|date: 2009/09/24> + 19.620|date: 2009/09/25> + 19.130|date: 2009/09/28> + 21.870|date: 2009/09/29> + 20.560|date: 2009/09/30> + 20.580|date: 2009/10/01> + 20.330|date: 2009/10/02> + 20.140|date: 2009/10/05> + 20.850|date: 2009/10/06> + 20.840|date: 2009/10/07> + 22.290|date: 2009/10/08> + 22.500|date: 2009/10/09> + 22.840|date: 2009/10/12> + 22.820|date: 2009/10/13> + 23.630|date: 2009/10/14> + 23.980|date: 2009/10/15> + 24.180|date: 2009/10/16> + 25.280|date: 2009/10/19> + 25.040|date: 2009/10/20> + 25.580|date: 2009/10/21> + 25.630|date: 2009/10/22> + 25.650|date: 2009/10/23> + 25.500|date: 2009/10/26> + 25.500|date: 2009/10/27> + 25.660|date: 2009/10/28> + 23.850|date: 2009/11/05> + 24.180|date: 2009/11/06> + 24.610|date: 2009/11/09> + 24.470|date: 2009/11/10> + 24.470|date: 2009/11/11> + 24.430|date: 2009/11/12> + 23.850|date: 2009/11/13> + 24.170|date: 2009/11/16> + 24.090|date: 2009/11/17> + 23.750|date: 2009/11/18> + 23.670|date: 2009/11/19> + 23.220|date: 2009/11/20> + 23.500|date: 2009/11/23> + 23.750|date: 2009/11/24> + 23.680|date: 2009/11/25> + 23.190|date: 2009/11/27> + 23.240|date: 2009/11/30> + 23.490|date: 2009/12/01> + 23.580|date: 2009/12/02> + 23.750|date: 2009/12/03> + 25.760|date: 2009/12/04> + 25.480|date: 2009/12/07> + 25.100|date: 2009/12/08> + 24.970|date: 2009/12/09> + 25.420|date: 2009/12/10> + 26.980|date: 2009/12/11> + 27.000|date: 2009/12/14> + 26.470|date: 2009/12/15> + 26.920|date: 2009/12/16> + 27.210|date: 2009/12/17> + 27.310|date: 2009/12/18> + 27.190|date: 2009/12/21> + 27.400|date: 2009/12/22> + 27.500|date: 2009/12/23> + 27.810|date: 2009/12/24> + 27.790|date: 2009/12/28> + 27.390|date: 2009/12/29> + 27.250|date: 2009/12/30> + 27.260|date: 2009/12/31> + 27.275|date: 2010/01/04> + 27.300|date: 2010/01/05> + 26.900|date: 2010/01/06> + 26.520|date: 2010/01/07> + 26.850|date: 2010/01/08> + 26.950|date: 2010/01/11> + 26.920|date: 2010/01/12> + 27.760|date: 2010/01/13> + 27.800|date: 2010/01/14> + 27.770|date: 2010/01/15> + 27.760|date: 2010/01/19> + 27.970|date: 2010/01/20> + 27.950|date: 2010/01/21> + 27.780|date: 2010/01/22> + 27.290|date: 2010/01/25> + 26.690|date: 2010/01/26> + 29.180|date: 2010/01/27> + 29.010|date: 2010/01/28> + 28.600|date: 2010/01/29> + 28.150|date: 2010/02/01> + 28.540|date: 2010/02/02> + 28.450|date: 2010/02/03> + 27.680|date: 2010/02/04> + 27.360|date: 2010/02/05> + 27.400|date: 2010/02/08> + 27.020|date: 2010/02/09> + 27.060|date: 2010/02/10> + 27.210|date: 2010/02/11> + 27.095|date: 2010/02/12> + 27.270|date: 2010/02/16> + 27.400|date: 2010/02/17> + 27.130|date: 2010/02/18> + 27.130|date: 2010/02/19> + 27.180|date: 2010/02/22> + 26.910|date: 2010/02/23> + 27.070|date: 2010/02/24> + 26.930|date: 2010/02/25> + 26.990|date: 2010/02/26> + 27.380|date: 2010/03/01> + 27.350|date: 2010/03/02> + 27.360|date: 2010/03/03> + 27.340|date: 2010/03/04> + 28.230|date: 2010/03/05> + 28.420|date: 2010/03/08> + 28.270|date: 2010/03/09> + 28.040|date: 2010/03/10> + 28.280|date: 2010/03/11> + 28.750|date: 2010/03/12> + 28.680|date: 2010/03/15> + 28.740|date: 2010/03/16> + 28.820|date: 2010/03/17> + 30.370|date: 2010/03/18> + 30.860|date: 2010/03/19> + 30.090|date: 2010/03/22> + 30.390|date: 2010/03/23> + 30.430|date: 2010/03/24> + 31.040|date: 2010/03/25> + 30.810|date: 2010/03/26> + 30.860|date: 2010/03/29> + 30.600|date: 2010/03/30> + 30.270|date: 2010/03/31> + 30.310|date: 2010/04/01> + 29.630|date: 2010/04/05> + 29.630|date: 2010/04/06> + 29.990|date: 2010/04/07> + 29.310|date: 2010/04/08> + 29.090|date: 2010/04/09> + 29.010|date: 2010/04/12> + 28.870|date: 2010/04/13> + 28.960|date: 2010/04/14> + 29.680|date: 2010/04/15> + 29.530|date: 2010/04/16> + 27.810|date: 2010/04/19> + 27.640|date: 2010/04/20> + 26.990|date: 2010/04/21> + 26.240|date: 2010/04/22> + 26.280|date: 2010/04/23> + 26.330|date: 2010/04/26> + 25.990|date: 2010/04/27> + 25.710|date: 2010/04/28> + 25.750|date: 2010/04/29> + 25.250|date: 2010/04/30> + 25.280|date: 2010/05/03> + 24.940|date: 2010/05/04> + 24.960|date: 2010/05/05> + 25.050|date: 2010/05/06> + 23.890|date: 2010/05/07> + 22.500|date: 2010/05/10> + 22.330|date: 2010/05/11> + 22.670|date: 2010/05/12> + 22.680|date: 2010/05/13> + 21.740|date: 2010/05/14> + 21.890|date: 2010/05/17> + 21.950|date: 2010/05/18> + 21.780|date: 2010/05/19> + 21.590|date: 2010/05/20> + 22.040|date: 2010/05/21> + 22.120|date: 2010/05/24> + 21.290|date: 2010/05/25> + 21.750|date: 2010/05/26> + 21.480|date: 2010/05/27> + 20.860|date: 2010/05/28> + 20.400|date: 2010/06/01> + 19.960|date: 2010/06/02> + 20.290|date: 2010/06/03> + 19.620|date: 2010/06/04> + 19.060|date: 2010/06/07> + 19.300|date: 2010/06/08> + 19.335|date: 2010/06/09> + 19.500|date: 2010/06/10> + 19.700|date: 2010/06/11> + 20.190|date: 2010/06/14> + 21.270|date: 2010/06/15> + 21.860|date: 2010/06/16> + 21.990|date: 2010/06/17> + 21.280|date: 2010/06/18> + 21.570|date: 2010/06/21> + 21.390|date: 2010/06/22> + 21.375|date: 2010/06/23> + 21.120|date: 2010/06/24> + 22.220|date: 2010/06/25> + 22.130|date: 2010/06/28> + 21.050|date: 2010/06/29> + 20.340|date: 2010/06/30> + 20.090|date: 2010/07/01> + 20.250|date: 2010/07/02> + 20.430|date: 2010/07/06> + 20.400|date: 2010/07/07> + 21.340|date: 2010/07/08> + 22.080|date: 2010/07/09> + 22.170|date: 2010/07/12> + 22.770|date: 2010/07/13> + 22.630|date: 2010/07/14> + 22.530|date: 2010/07/15> + 22.590|date: 2010/07/16> + 22.150|date: 2010/07/19> + 22.330|date: 2010/07/20> + 22.640|date: 2010/07/21> + 22.660|date: 2010/07/22> + 22.745|date: 2010/07/23> + 23.090|date: 2010/07/26> + 23.440|date: 2010/07/27> + 23.000|date: 2010/07/28> + 24.170|date: 2010/07/29> + 23.720|date: 2010/07/30> + 24.000|date: 2010/08/02> + 23.940|date: 2010/08/03> + 24.120|date: 2010/08/04> + 24.040|date: 2010/08/05> + 23.640|date: 2010/08/06> + 23.740|date: 2010/08/09> + 23.550|date: 2010/08/10> + 22.990|date: 2010/08/11> + 22.260|date: 2010/08/12> + 22.180|date: 2010/08/13> + 22.330|date: 2010/08/16> + 22.480|date: 2010/08/17> + 22.470|date: 2010/08/19> + 22.000|date: 2010/08/20> low |ticker: MCO> => 25.250|date: 2009/08/21> + 26.060|date: 2009/08/24> + 26.680|date: 2009/08/25> + 26.360|date: 2009/08/26> + 26.400|date: 2009/08/27> + 27.060|date: 2009/08/28> + 26.780|date: 2009/08/31> + 26.310|date: 2009/09/01> + 25.840|date: 2009/09/02> + 22.990|date: 2009/09/03> + 23.740|date: 2009/09/04> + 23.270|date: 2009/09/09> + 24.110|date: 2009/09/10> + 24.500|date: 2009/09/11> + 24.580|date: 2009/09/14> + 24.770|date: 2009/09/15> + 24.940|date: 2009/09/16> + 23.841|date: 2009/09/17> + 23.550|date: 2009/09/18> + 22.100|date: 2009/09/21> + 22.000|date: 2009/09/22> + 20.410|date: 2009/09/23> + 19.130|date: 2009/09/24> + 18.500|date: 2009/09/25> + 18.580|date: 2009/09/28> + 18.820|date: 2009/09/29> + 19.060|date: 2009/09/30> + 19.800|date: 2009/10/01> + 19.440|date: 2009/10/02> + 19.610|date: 2009/10/05> + 20.100|date: 2009/10/06> + 20.470|date: 2009/10/07> + 20.860|date: 2009/10/08> + 21.950|date: 2009/10/09> + 22.170|date: 2009/10/12> + 22.260|date: 2009/10/13> + 22.850|date: 2009/10/14> + 23.530|date: 2009/10/15> + 23.140|date: 2009/10/16> + 23.940|date: 2009/10/19> + 23.650|date: 2009/10/20> + 24.700|date: 2009/10/21> + 25.110|date: 2009/10/22> + 24.820|date: 2009/10/23> + 24.680|date: 2009/10/26> + 24.890|date: 2009/10/27> + 24.490|date: 2009/10/28> + 23.380|date: 2009/11/05> + 23.420|date: 2009/11/06> + 23.960|date: 2009/11/09> + 23.460|date: 2009/11/10> + 23.860|date: 2009/11/11> + 23.680|date: 2009/11/12> + 23.400|date: 2009/11/13> + 23.750|date: 2009/11/16> + 23.400|date: 2009/11/17> + 23.460|date: 2009/11/18> + 22.830|date: 2009/11/19> + 22.560|date: 2009/11/20> + 22.920|date: 2009/11/23> + 22.980|date: 2009/11/24> + 23.060|date: 2009/11/25> + 22.710|date: 2009/11/27> + 22.900|date: 2009/11/30> + 23.010|date: 2009/12/01> + 23.240|date: 2009/12/02> + 23.380|date: 2009/12/03> + 23.850|date: 2009/12/04> + 24.930|date: 2009/12/07> + 24.600|date: 2009/12/08> + 24.330|date: 2009/12/09> + 24.770|date: 2009/12/10> + 25.120|date: 2009/12/11> + 26.470|date: 2009/12/14> + 25.840|date: 2009/12/15> + 25.960|date: 2009/12/16> + 26.490|date: 2009/12/17> + 26.440|date: 2009/12/18> + 26.750|date: 2009/12/21> + 27.125|date: 2009/12/22> + 26.990|date: 2009/12/23> + 27.270|date: 2009/12/24> + 27.030|date: 2009/12/28> + 26.860|date: 2009/12/29> + 26.840|date: 2009/12/30> + 26.790|date: 2009/12/31> + 26.820|date: 2010/01/04> + 26.680|date: 2010/01/05> + 26.410|date: 2010/01/06> + 26.250|date: 2010/01/07> + 26.120|date: 2010/01/08> + 26.500|date: 2010/01/11> + 26.310|date: 2010/01/12> + 26.650|date: 2010/01/13> + 27.090|date: 2010/01/14> + 27.240|date: 2010/01/15> + 27.290|date: 2010/01/19> + 27.390|date: 2010/01/20> + 27.320|date: 2010/01/21> + 26.910|date: 2010/01/22> + 26.285|date: 2010/01/25> + 26.200|date: 2010/01/26> + 27.160|date: 2010/01/27> + 28.150|date: 2010/01/28> + 27.580|date: 2010/01/29> + 27.740|date: 2010/02/01> + 27.800|date: 2010/02/02> + 28.010|date: 2010/02/03> + 26.350|date: 2010/02/04> + 26.410|date: 2010/02/05> + 26.470|date: 2010/02/08> + 26.530|date: 2010/02/09> + 26.235|date: 2010/02/10> + 26.450|date: 2010/02/11> + 26.420|date: 2010/02/12> + 26.910|date: 2010/02/16> + 27.025|date: 2010/02/17> + 26.810|date: 2010/02/18> + 26.580|date: 2010/02/19> + 26.700|date: 2010/02/22> + 26.390|date: 2010/02/23> + 26.620|date: 2010/02/24> + 26.350|date: 2010/02/25> + 26.560|date: 2010/02/26> + 26.580|date: 2010/03/01> + 26.950|date: 2010/03/02> + 27.100|date: 2010/03/03> + 26.980|date: 2010/03/04> + 27.300|date: 2010/03/05> + 27.850|date: 2010/03/08> + 27.910|date: 2010/03/09> + 27.340|date: 2010/03/10> + 27.540|date: 2010/03/11> + 28.150|date: 2010/03/12> + 28.030|date: 2010/03/15> + 28.430|date: 2010/03/16> + 28.610|date: 2010/03/17> + 28.550|date: 2010/03/18> + 29.460|date: 2010/03/19> + 29.341|date: 2010/03/22> + 29.720|date: 2010/03/23> + 30.040|date: 2010/03/24> + 30.270|date: 2010/03/25> + 30.100|date: 2010/03/26> + 30.280|date: 2010/03/29> + 30.170|date: 2010/03/30> + 29.720|date: 2010/03/31> + 29.180|date: 2010/04/01> + 29.430|date: 2010/04/05> + 29.270|date: 2010/04/06> + 29.190|date: 2010/04/07> + 28.900|date: 2010/04/08> + 28.720|date: 2010/04/09> + 28.620|date: 2010/04/12> + 28.520|date: 2010/04/13> + 28.700|date: 2010/04/14> + 28.770|date: 2010/04/15> + 27.180|date: 2010/04/16> + 25.790|date: 2010/04/19> + 26.450|date: 2010/04/20> + 25.470|date: 2010/04/21> + 25.580|date: 2010/04/22> + 25.300|date: 2010/04/23> + 25.850|date: 2010/04/26> + 24.790|date: 2010/04/27> + 25.000|date: 2010/04/28> + 24.980|date: 2010/04/29> + 24.690|date: 2010/04/30> + 24.830|date: 2010/05/03> + 24.110|date: 2010/05/04> + 24.050|date: 2010/05/05> + 22.250|date: 2010/05/06> + 22.840|date: 2010/05/07> + 20.520|date: 2010/05/10> + 21.370|date: 2010/05/11> + 21.830|date: 2010/05/12> + 20.770|date: 2010/05/13> + 21.340|date: 2010/05/14> + 21.040|date: 2010/05/17> + 21.020|date: 2010/05/18> + 20.830|date: 2010/05/19> + 20.850|date: 2010/05/20> + 20.660|date: 2010/05/21> + 21.150|date: 2010/05/24> + 20.560|date: 2010/05/25> + 20.759|date: 2010/05/26> + 20.380|date: 2010/05/27> + 20.390|date: 2010/05/28> + 19.270|date: 2010/06/01> + 19.230|date: 2010/06/02> + 19.560|date: 2010/06/03> + 18.860|date: 2010/06/04> + 18.550|date: 2010/06/07> + 18.500|date: 2010/06/08> + 18.690|date: 2010/06/09> + 18.860|date: 2010/06/10> + 19.160|date: 2010/06/11> + 19.630|date: 2010/06/14> + 20.110|date: 2010/06/15> + 20.770|date: 2010/06/16> + 20.550|date: 2010/06/17> + 20.800|date: 2010/06/18> + 21.100|date: 2010/06/21> + 20.700|date: 2010/06/22> + 20.710|date: 2010/06/23> + 20.560|date: 2010/06/24> + 20.700|date: 2010/06/25> + 21.200|date: 2010/06/28> + 19.990|date: 2010/06/29> + 19.500|date: 2010/06/30> + 19.460|date: 2010/07/01> + 19.720|date: 2010/07/02> + 19.570|date: 2010/07/06> + 19.660|date: 2010/07/07> + 20.540|date: 2010/07/08> + 21.310|date: 2010/07/09> + 21.830|date: 2010/07/12> + 22.200|date: 2010/07/13> + 22.190|date: 2010/07/14> + 21.840|date: 2010/07/15> + 21.830|date: 2010/07/16> + 21.660|date: 2010/07/19> + 21.310|date: 2010/07/20> + 21.870|date: 2010/07/21> + 22.310|date: 2010/07/22> + 22.260|date: 2010/07/23> + 22.410|date: 2010/07/26> + 22.830|date: 2010/07/27> + 22.600|date: 2010/07/28> + 23.080|date: 2010/07/29> + 23.300|date: 2010/07/30> + 23.555|date: 2010/08/02> + 23.410|date: 2010/08/03> + 23.780|date: 2010/08/04> + 23.650|date: 2010/08/05> + 23.200|date: 2010/08/06> + 23.450|date: 2010/08/09> + 23.210|date: 2010/08/10> + 22.310|date: 2010/08/11> + 22.000|date: 2010/08/12> + 21.900|date: 2010/08/13> + 21.750|date: 2010/08/16> + 22.200|date: 2010/08/17> + 21.955|date: 2010/08/19> + 21.470|date: 2010/08/20> close |ticker: MCO> => 26.050|date: 2009/08/21> + 26.640|date: 2009/08/24> + 26.800|date: 2009/08/25> + 26.710|date: 2009/08/26> + 27.480|date: 2009/08/27> + 27.560|date: 2009/08/28> + 27.240|date: 2009/08/31> + 26.420|date: 2009/09/01> + 26.100|date: 2009/09/02> + 24.260|date: 2009/09/03> + 24.420|date: 2009/09/04> + 24.550|date: 2009/09/09> + 24.690|date: 2009/09/10> + 25.240|date: 2009/09/11> + 25.180|date: 2009/09/14> + 25.100|date: 2009/09/15> + 25.920|date: 2009/09/16> + 24.090|date: 2009/09/17> + 23.590|date: 2009/09/18> + 22.240|date: 2009/09/21> + 22.360|date: 2009/09/22> + 20.490|date: 2009/09/23> + 19.580|date: 2009/09/24> + 18.850|date: 2009/09/25> + 18.770|date: 2009/09/28> + 20.810|date: 2009/09/29> + 20.460|date: 2009/09/30> + 20.390|date: 2009/10/01> + 19.610|date: 2009/10/02> + 20.020|date: 2009/10/05> + 20.540|date: 2009/10/06> + 20.840|date: 2009/10/07> + 22.030|date: 2009/10/08> + 22.350|date: 2009/10/09> + 22.790|date: 2009/10/12> + 22.580|date: 2009/10/13> + 23.590|date: 2009/10/14> + 23.960|date: 2009/10/15> + 24.020|date: 2009/10/16> + 24.000|date: 2009/10/19> + 24.940|date: 2009/10/20> + 25.110|date: 2009/10/21> + 25.580|date: 2009/10/22> + 25.030|date: 2009/10/23> + 25.100|date: 2009/10/26> + 25.180|date: 2009/10/27> + 24.620|date: 2009/10/28> + 23.820|date: 2009/11/05> + 23.860|date: 2009/11/06> + 24.600|date: 2009/11/09> + 23.780|date: 2009/11/10> + 24.130|date: 2009/11/11> + 23.730|date: 2009/11/12> + 23.590|date: 2009/11/13> + 23.980|date: 2009/11/16> + 23.650|date: 2009/11/17> + 23.680|date: 2009/11/18> + 23.190|date: 2009/11/19> + 22.950|date: 2009/11/20> + 22.980|date: 2009/11/23> + 23.570|date: 2009/11/24> + 23.460|date: 2009/11/25> + 22.940|date: 2009/11/27> + 23.230|date: 2009/11/30> + 23.400|date: 2009/12/01> + 23.550|date: 2009/12/02> + 23.540|date: 2009/12/03> + 25.360|date: 2009/12/04> + 25.040|date: 2009/12/07> + 24.700|date: 2009/12/08> + 24.950|date: 2009/12/09> + 25.150|date: 2009/12/10> + 26.690|date: 2009/12/11> + 26.560|date: 2009/12/14> + 25.990|date: 2009/12/15> + 26.870|date: 2009/12/16> + 27.110|date: 2009/12/17> + 26.780|date: 2009/12/18> + 27.160|date: 2009/12/21> + 27.360|date: 2009/12/22> + 27.360|date: 2009/12/23> + 27.670|date: 2009/12/24> + 27.150|date: 2009/12/28> + 27.110|date: 2009/12/29> + 27.190|date: 2009/12/30> + 26.800|date: 2009/12/31> + 27.270|date: 2010/01/04> + 26.990|date: 2010/01/05> + 26.420|date: 2010/01/06> + 26.340|date: 2010/01/07> + 26.840|date: 2010/01/08> + 26.680|date: 2010/01/11> + 26.820|date: 2010/01/12> + 27.680|date: 2010/01/13> + 27.780|date: 2010/01/14> + 27.420|date: 2010/01/15> + 27.700|date: 2010/01/19> + 27.630|date: 2010/01/20> + 27.320|date: 2010/01/21> + 26.970|date: 2010/01/22> + 26.330|date: 2010/01/25> + 26.630|date: 2010/01/26> + 28.830|date: 2010/01/27> + 28.320|date: 2010/01/28> + 27.590|date: 2010/01/29> + 27.920|date: 2010/02/01> + 28.370|date: 2010/02/02> + 28.100|date: 2010/02/03> + 26.390|date: 2010/02/04> + 27.340|date: 2010/02/05> + 26.480|date: 2010/02/08> + 26.760|date: 2010/02/09> + 26.660|date: 2010/02/10> + 27.120|date: 2010/02/11> + 26.980|date: 2010/02/12> + 27.240|date: 2010/02/16> + 27.070|date: 2010/02/17> + 26.900|date: 2010/02/18> + 27.090|date: 2010/02/19> + 26.800|date: 2010/02/22> + 26.720|date: 2010/02/23> + 27.020|date: 2010/02/24> + 26.860|date: 2010/02/25> + 26.620|date: 2010/02/26> + 27.170|date: 2010/03/01> + 27.210|date: 2010/03/02> + 27.180|date: 2010/03/03> + 27.280|date: 2010/03/04> + 28.110|date: 2010/03/05> + 28.210|date: 2010/03/08> + 28.040|date: 2010/03/09> + 27.750|date: 2010/03/10> + 28.260|date: 2010/03/11> + 28.260|date: 2010/03/12> + 28.600|date: 2010/03/15> + 28.730|date: 2010/03/16> + 28.740|date: 2010/03/17> + 29.660|date: 2010/03/18> + 29.660|date: 2010/03/19> + 30.020|date: 2010/03/22> + 30.320|date: 2010/03/23> + 30.330|date: 2010/03/24> + 30.510|date: 2010/03/25> + 30.260|date: 2010/03/26> + 30.540|date: 2010/03/29> + 30.230|date: 2010/03/30> + 29.750|date: 2010/03/31> + 29.370|date: 2010/04/01> + 29.530|date: 2010/04/05> + 29.440|date: 2010/04/06> + 29.340|date: 2010/04/07> + 29.000|date: 2010/04/08> + 28.870|date: 2010/04/09> + 28.630|date: 2010/04/12> + 28.630|date: 2010/04/13> + 28.900|date: 2010/04/14> + 29.650|date: 2010/04/15> + 27.410|date: 2010/04/16> + 27.040|date: 2010/04/19> + 27.120|date: 2010/04/20> + 25.690|date: 2010/04/21> + 26.060|date: 2010/04/22> + 26.240|date: 2010/04/23> + 26.060|date: 2010/04/26> + 24.850|date: 2010/04/27> + 25.610|date: 2010/04/28> + 25.220|date: 2010/04/29> + 24.720|date: 2010/04/30> + 25.230|date: 2010/05/03> + 24.460|date: 2010/05/04> + 24.580|date: 2010/05/05> + 23.540|date: 2010/05/06> + 23.360|date: 2010/05/07> + 21.770|date: 2010/05/10> + 21.760|date: 2010/05/11> + 22.290|date: 2010/05/12> + 21.700|date: 2010/05/13> + 21.570|date: 2010/05/14> + 21.560|date: 2010/05/17> + 21.030|date: 2010/05/18> + 21.510|date: 2010/05/19> + 21.210|date: 2010/05/20> + 22.020|date: 2010/05/21> + 21.150|date: 2010/05/24> + 21.240|date: 2010/05/25> + 20.880|date: 2010/05/26> + 20.880|date: 2010/05/27> + 20.500|date: 2010/05/28> + 19.300|date: 2010/06/01> + 19.900|date: 2010/06/02> + 19.690|date: 2010/06/03> + 18.890|date: 2010/06/04> + 18.750|date: 2010/06/07> + 18.960|date: 2010/06/08> + 18.790|date: 2010/06/09> + 19.480|date: 2010/06/10> + 19.680|date: 2010/06/11> + 19.910|date: 2010/06/14> + 21.230|date: 2010/06/15> + 21.760|date: 2010/06/16> + 20.820|date: 2010/06/17> + 21.100|date: 2010/06/18> + 21.210|date: 2010/06/21> + 20.730|date: 2010/06/22> + 21.130|date: 2010/06/23> + 20.600|date: 2010/06/24> + 22.010|date: 2010/06/25> + 21.250|date: 2010/06/28> + 20.010|date: 2010/06/29> + 19.920|date: 2010/06/30> + 19.800|date: 2010/07/01> + 20.000|date: 2010/07/02> + 19.740|date: 2010/07/06> + 20.370|date: 2010/07/07> + 21.300|date: 2010/07/08> + 22.040|date: 2010/07/09> + 22.010|date: 2010/07/12> + 22.670|date: 2010/07/13> + 22.390|date: 2010/07/14> + 22.470|date: 2010/07/15> + 21.940|date: 2010/07/16> + 21.840|date: 2010/07/19> + 22.320|date: 2010/07/20> + 22.180|date: 2010/07/21> + 22.450|date: 2010/07/22> + 22.620|date: 2010/07/23> + 23.090|date: 2010/07/26> + 22.880|date: 2010/07/27> + 22.640|date: 2010/07/28> + 23.640|date: 2010/07/29> + 23.550|date: 2010/07/30> + 23.610|date: 2010/08/02> + 23.880|date: 2010/08/03> + 24.060|date: 2010/08/04> + 23.850|date: 2010/08/05> + 23.530|date: 2010/08/06> + 23.640|date: 2010/08/09> + 23.330|date: 2010/08/10> + 22.320|date: 2010/08/11> + 22.220|date: 2010/08/12> + 21.900|date: 2010/08/13> + 22.260|date: 2010/08/16> + 22.240|date: 2010/08/17> + 22.020|date: 2010/08/19> + 21.710|date: 2010/08/20> volume |ticker: MCO> => 41172.000|date: 2009/08/21> + 41548.000|date: 2009/08/24> + 20364.000|date: 2009/08/25> + 16675.000|date: 2009/08/26> + 31715.000|date: 2009/08/27> + 25195.000|date: 2009/08/28> + 19170.000|date: 2009/08/31> + 39684.000|date: 2009/09/01> + 25518.000|date: 2009/09/02> + 186687.000|date: 2009/09/03> + 94334.000|date: 2009/09/04> + 70206.000|date: 2009/09/09> + 49544.000|date: 2009/09/10> + 47800.000|date: 2009/09/11> + 40941.000|date: 2009/09/14> + 41414.000|date: 2009/09/15> + 40704.000|date: 2009/09/16> + 112805.000|date: 2009/09/17> + 57251.000|date: 2009/09/18> + 99287.000|date: 2009/09/21> + 69515.000|date: 2009/09/22> + 116201.000|date: 2009/09/23> + 140499.000|date: 2009/09/24> + 147269.000|date: 2009/09/25> + 86371.000|date: 2009/09/28> + 215344.000|date: 2009/09/29> + 150932.000|date: 2009/09/30> + 103838.000|date: 2009/10/01> + 82147.000|date: 2009/10/02> + 49425.000|date: 2009/10/05> + 41134.000|date: 2009/10/06> + 43308.000|date: 2009/10/07> + 98042.000|date: 2009/10/08> + 83381.000|date: 2009/10/09> + 49727.000|date: 2009/10/12> + 45304.000|date: 2009/10/13> + 61042.000|date: 2009/10/14> + 48746.000|date: 2009/10/15> + 70984.000|date: 2009/10/16> + 99189.000|date: 2009/10/19> + 93057.000|date: 2009/10/20> + 73115.000|date: 2009/10/21> + 42503.000|date: 2009/10/22> + 33022.000|date: 2009/10/23> + 53353.000|date: 2009/10/26> + 65743.000|date: 2009/10/27> + 75711.000|date: 2009/10/28> + 39005.000|date: 2009/11/05> + 41720.000|date: 2009/11/06> + 26587.000|date: 2009/11/09> + 50962.000|date: 2009/11/10> + 36553.000|date: 2009/11/11> + 25789.000|date: 2009/11/12> + 31437.000|date: 2009/11/13> + 29278.000|date: 2009/11/16> + 31891.000|date: 2009/11/17> + 19276.000|date: 2009/11/18> + 33031.000|date: 2009/11/19> + 49040.000|date: 2009/11/20> + 34812.000|date: 2009/11/23> + 47600.000|date: 2009/11/24> + 47828.000|date: 2009/11/25> + 21644.000|date: 2009/11/27> + 38004.000|date: 2009/11/30> + 26165.000|date: 2009/12/01> + 21366.000|date: 2009/12/02> + 29072.000|date: 2009/12/03> + 92763.000|date: 2009/12/04> + 56989.000|date: 2009/12/07> + 45083.000|date: 2009/12/08> + 43881.000|date: 2009/12/09> + 44787.000|date: 2009/12/10> + 120114.000|date: 2009/12/11> + 43522.000|date: 2009/12/14> + 50629.000|date: 2009/12/15> + 39364.000|date: 2009/12/16> + 45968.000|date: 2009/12/17> + 28404.000|date: 2009/12/18> + 21725.000|date: 2009/12/21> + 12286.000|date: 2009/12/22> + 21152.000|date: 2009/12/23> + 9735.000|date: 2009/12/24> + 14593.000|date: 2009/12/28> + 19456.000|date: 2009/12/29> + 16489.000|date: 2009/12/30> + 8882.000|date: 2009/12/31> + 18596.000|date: 2010/01/04> + 19823.000|date: 2010/01/05> + 20190.000|date: 2010/01/06> + 38055.000|date: 2010/01/07> + 21441.000|date: 2010/01/08> + 14595.000|date: 2010/01/11> + 28842.000|date: 2010/01/12> + 31418.000|date: 2010/01/13> + 23536.000|date: 2010/01/14> + 24393.000|date: 2010/01/15> + 17122.000|date: 2010/01/19> + 23234.000|date: 2010/01/20> + 25252.000|date: 2010/01/21> + 34564.000|date: 2010/01/22> + 36128.000|date: 2010/01/25> + 46604.000|date: 2010/01/26> + 68197.000|date: 2010/01/27> + 39152.000|date: 2010/01/28> + 37954.000|date: 2010/01/29> + 27578.000|date: 2010/02/01> + 36179.000|date: 2010/02/02> + 28247.000|date: 2010/02/03> + 58174.000|date: 2010/02/04> + 50231.000|date: 2010/02/05> + 35932.000|date: 2010/02/08> + 34644.000|date: 2010/02/09> + 29105.000|date: 2010/02/10> + 28671.000|date: 2010/02/11> + 30331.000|date: 2010/02/12> + 23894.000|date: 2010/02/16> + 25290.000|date: 2010/02/17> + 21469.000|date: 2010/02/18> + 23623.000|date: 2010/02/19> + 21188.000|date: 2010/02/22> + 29232.000|date: 2010/02/23> + 18873.000|date: 2010/02/24> + 21775.000|date: 2010/02/25> + 13557.000|date: 2010/02/26> + 21937.000|date: 2010/03/01> + 14322.000|date: 2010/03/02> + 15390.000|date: 2010/03/03> + 9543.000|date: 2010/03/04> + 27560.000|date: 2010/03/05> + 13023.000|date: 2010/03/08> + 22354.000|date: 2010/03/09> + 23453.000|date: 2010/03/10> + 17371.000|date: 2010/03/11> + 15671.000|date: 2010/03/12> + 14809.000|date: 2010/03/15> + 13072.000|date: 2010/03/16> + 11895.000|date: 2010/03/17> + 60830.000|date: 2010/03/18> + 33338.000|date: 2010/03/19> + 20483.000|date: 2010/03/22> + 19612.000|date: 2010/03/23> + 19076.000|date: 2010/03/24> + 25261.000|date: 2010/03/25> + 21577.000|date: 2010/03/26> + 12632.000|date: 2010/03/29> + 13708.000|date: 2010/03/30> + 21708.000|date: 2010/03/31> + 50923.000|date: 2010/04/01> + 22266.000|date: 2010/04/05> + 23696.000|date: 2010/04/06> + 25423.000|date: 2010/04/07> + 18046.000|date: 2010/04/08> + 22888.000|date: 2010/04/09> + 23301.000|date: 2010/04/12> + 17849.000|date: 2010/04/13> + 23533.000|date: 2010/04/14> + 27978.000|date: 2010/04/15> + 122724.000|date: 2010/04/16> + 129488.000|date: 2010/04/19> + 54417.000|date: 2010/04/20> + 110919.000|date: 2010/04/21> + 35078.000|date: 2010/04/22> + 32323.000|date: 2010/04/23> + 44444.000|date: 2010/04/26> + 69527.000|date: 2010/04/27> + 43515.000|date: 2010/04/28> + 46114.000|date: 2010/04/29> + 52572.000|date: 2010/04/30> + 24589.000|date: 2010/05/03> + 44383.000|date: 2010/05/04> + 34512.000|date: 2010/05/05> + 85704.000|date: 2010/05/06> + 62158.000|date: 2010/05/07> + 194325.000|date: 2010/05/10> + 69771.000|date: 2010/05/11> + 43733.000|date: 2010/05/12> + 147576.000|date: 2010/05/13> + 49701.000|date: 2010/05/14> + 30310.000|date: 2010/05/17> + 48695.000|date: 2010/05/18> + 54593.000|date: 2010/05/19> + 80494.000|date: 2010/05/20> + 62600.000|date: 2010/05/21> + 31675.000|date: 2010/05/24> + 40987.000|date: 2010/05/25> + 45711.000|date: 2010/05/26> + 62645.000|date: 2010/05/27> + 34951.000|date: 2010/05/28> + 64447.000|date: 2010/06/01> + 62569.000|date: 2010/06/02> + 57516.000|date: 2010/06/03> + 55911.000|date: 2010/06/04> + 51376.000|date: 2010/06/07> + 35292.000|date: 2010/06/08> + 38781.000|date: 2010/06/09> + 31611.000|date: 2010/06/10> + 27877.000|date: 2010/06/11> + 42340.000|date: 2010/06/14> + 61218.000|date: 2010/06/15> + 77059.000|date: 2010/06/16> + 52515.000|date: 2010/06/17> + 32033.000|date: 2010/06/18> + 21681.000|date: 2010/06/21> + 29244.000|date: 2010/06/22> + 29790.000|date: 2010/06/23> + 22727.000|date: 2010/06/24> + 64471.000|date: 2010/06/25> + 37502.000|date: 2010/06/28> + 53212.000|date: 2010/06/29> + 56612.000|date: 2010/06/30> + 22373.000|date: 2010/07/01> + 23822.000|date: 2010/07/02> + 24165.000|date: 2010/07/06> + 28290.000|date: 2010/07/07> + 32680.000|date: 2010/07/08> + 28495.000|date: 2010/07/09> + 23325.000|date: 2010/07/12> + 22294.000|date: 2010/07/13> + 18930.000|date: 2010/07/14> + 20479.000|date: 2010/07/15> + 27933.000|date: 2010/07/16> + 17211.000|date: 2010/07/19> + 19205.000|date: 2010/07/20> + 29782.000|date: 2010/07/21> + 40820.000|date: 2010/07/22> + 20496.000|date: 2010/07/23> + 14611.000|date: 2010/07/26> + 16466.000|date: 2010/07/27> + 14975.000|date: 2010/07/28> + 43304.000|date: 2010/07/29> + 17423.000|date: 2010/07/30> + 20943.000|date: 2010/08/02> + 34167.000|date: 2010/08/03> + 13513.000|date: 2010/08/04> + 11356.000|date: 2010/08/05> + 12795.000|date: 2010/08/06> + 10279.000|date: 2010/08/09> + 17015.000|date: 2010/08/10> + 17705.000|date: 2010/08/11> + 17305.000|date: 2010/08/12> + 11079.000|date: 2010/08/13> + 19474.000|date: 2010/08/16> + 15447.000|date: 2010/08/17> + 13981.000|date: 2010/08/19> + 13046.000|date: 2010/08/20> open |ticker: MDP> => 27.840|date: 2009/08/21> + 28.000|date: 2009/08/24> + 28.340|date: 2009/08/25> + 27.890|date: 2009/08/26> + 28.250|date: 2009/08/27> + 28.400|date: 2009/08/28> + 27.870|date: 2009/08/31> + 27.630|date: 2009/09/01> + 26.760|date: 2009/09/02> + 26.530|date: 2009/09/03> + 25.740|date: 2009/09/04> + 26.500|date: 2009/09/09> + 27.510|date: 2009/09/10> + 27.880|date: 2009/09/11> + 27.270|date: 2009/09/14> + 28.290|date: 2009/09/15> + 29.110|date: 2009/09/16> + 30.910|date: 2009/09/17> + 31.970|date: 2009/09/18> + 31.540|date: 2009/09/21> + 31.680|date: 2009/09/22> + 31.480|date: 2009/09/23> + 30.540|date: 2009/09/24> + 29.980|date: 2009/09/25> + 29.290|date: 2009/09/28> + 30.180|date: 2009/09/29> + 29.960|date: 2009/09/30> + 29.760|date: 2009/10/01> + 28.290|date: 2009/10/02> + 28.310|date: 2009/10/05> + 28.650|date: 2009/10/06> + 29.210|date: 2009/10/07> + 29.270|date: 2009/10/08> + 30.230|date: 2009/10/09> + 30.480|date: 2009/10/12> + 30.210|date: 2009/10/13> + 30.870|date: 2009/10/14> + 31.530|date: 2009/10/15> + 31.300|date: 2009/10/16> + 30.980|date: 2009/10/19> + 31.350|date: 2009/10/20> + 30.630|date: 2009/10/21> + 30.620|date: 2009/10/22> + 31.730|date: 2009/10/23> + 31.430|date: 2009/10/26> + 31.140|date: 2009/10/27> + 30.640|date: 2009/10/28> + 27.630|date: 2009/11/05> + 28.090|date: 2009/11/06> + 28.170|date: 2009/11/09> + 28.740|date: 2009/11/10> + 28.820|date: 2009/11/11> + 28.530|date: 2009/11/12> + 27.660|date: 2009/11/13> + 28.390|date: 2009/11/16> + 29.030|date: 2009/11/17> + 29.340|date: 2009/11/18> + 28.870|date: 2009/11/19> + 28.250|date: 2009/11/20> + 28.040|date: 2009/11/23> + 28.300|date: 2009/11/24> + 27.890|date: 2009/11/25> + 27.150|date: 2009/11/27> + 27.270|date: 2009/11/30> + 26.570|date: 2009/12/01> + 26.260|date: 2009/12/02> + 27.220|date: 2009/12/03> + 27.370|date: 2009/12/04> + 28.390|date: 2009/12/07> + 27.390|date: 2009/12/08> + 29.020|date: 2009/12/09> + 29.740|date: 2009/12/10> + 29.660|date: 2009/12/11> + 30.000|date: 2009/12/14> + 30.370|date: 2009/12/15> + 30.970|date: 2009/12/16> + 31.150|date: 2009/12/17> + 30.780|date: 2009/12/18> + 30.780|date: 2009/12/21> + 30.920|date: 2009/12/22> + 30.880|date: 2009/12/23> + 31.090|date: 2009/12/24> + 31.070|date: 2009/12/28> + 31.330|date: 2009/12/29> + 30.830|date: 2009/12/30> + 31.090|date: 2009/12/31> + 31.270|date: 2010/01/04> + 31.290|date: 2010/01/05> + 31.630|date: 2010/01/06> + 32.890|date: 2010/01/07> + 33.480|date: 2010/01/08> + 33.750|date: 2010/01/11> + 33.580|date: 2010/01/12> + 33.420|date: 2010/01/13> + 33.240|date: 2010/01/14> + 33.640|date: 2010/01/15> + 33.120|date: 2010/01/19> + 33.070|date: 2010/01/20> + 33.110|date: 2010/01/21> + 31.880|date: 2010/01/22> + 31.900|date: 2010/01/25> + 31.200|date: 2010/01/26> + 31.310|date: 2010/01/27> + 31.150|date: 2010/01/28> + 30.970|date: 2010/01/29> + 31.190|date: 2010/02/01> + 31.490|date: 2010/02/02> + 31.690|date: 2010/02/03> + 31.130|date: 2010/02/04> + 30.070|date: 2010/02/05> + 29.670|date: 2010/02/08> + 29.880|date: 2010/02/09> + 30.010|date: 2010/02/10> + 29.880|date: 2010/02/11> + 29.860|date: 2010/02/12> + 30.290|date: 2010/02/16> + 30.925|date: 2010/02/17> + 31.150|date: 2010/02/18> + 31.910|date: 2010/02/19> + 32.460|date: 2010/02/22> + 31.780|date: 2010/02/23> + 31.130|date: 2010/02/24> + 30.710|date: 2010/02/25> + 30.620|date: 2010/02/26> + 30.370|date: 2010/03/01> + 31.750|date: 2010/03/02> + 31.860|date: 2010/03/03> + 32.350|date: 2010/03/04> + 32.830|date: 2010/03/05> + 33.380|date: 2010/03/08> + 33.330|date: 2010/03/09> + 33.190|date: 2010/03/10> + 33.180|date: 2010/03/11> + 33.710|date: 2010/03/12> + 33.360|date: 2010/03/15> + 33.490|date: 2010/03/16> + 33.490|date: 2010/03/17> + 33.460|date: 2010/03/18> + 34.000|date: 2010/03/19> + 34.080|date: 2010/03/22> + 34.560|date: 2010/03/23> + 34.810|date: 2010/03/24> + 34.730|date: 2010/03/25> + 34.640|date: 2010/03/26> + 34.450|date: 2010/03/29> + 34.320|date: 2010/03/30> + 34.480|date: 2010/03/31> + 34.770|date: 2010/04/01> + 34.860|date: 2010/04/05> + 34.950|date: 2010/04/06> + 34.730|date: 2010/04/07> + 34.630|date: 2010/04/08> + 34.670|date: 2010/04/09> + 35.000|date: 2010/04/12> + 34.860|date: 2010/04/13> + 35.400|date: 2010/04/14> + 35.980|date: 2010/04/15> + 36.280|date: 2010/04/16> + 35.960|date: 2010/04/19> + 35.930|date: 2010/04/20> + 36.670|date: 2010/04/21> + 36.730|date: 2010/04/22> + 37.070|date: 2010/04/23> + 37.180|date: 2010/04/26> + 37.740|date: 2010/04/27> + 37.720|date: 2010/04/28> + 36.550|date: 2010/04/29> + 37.240|date: 2010/04/30> + 36.180|date: 2010/05/03> + 36.090|date: 2010/05/04> + 34.910|date: 2010/05/05> + 34.920|date: 2010/05/06> + 33.970|date: 2010/05/07> + 34.480|date: 2010/05/10> + 34.570|date: 2010/05/11> + 35.030|date: 2010/05/12> + 35.700|date: 2010/05/13> + 34.610|date: 2010/05/14> + 34.390|date: 2010/05/17> + 35.470|date: 2010/05/18> + 34.150|date: 2010/05/19> + 33.490|date: 2010/05/20> + 32.310|date: 2010/05/21> + 33.530|date: 2010/05/24> + 32.700|date: 2010/05/25> + 33.780|date: 2010/05/26> + 33.600|date: 2010/05/27> + 34.185|date: 2010/05/28> + 33.340|date: 2010/06/01> + 32.970|date: 2010/06/02> + 34.020|date: 2010/06/03> + 33.740|date: 2010/06/04> + 34.020|date: 2010/06/07> + 32.940|date: 2010/06/08> + 32.840|date: 2010/06/09> + 33.390|date: 2010/06/10> + 33.670|date: 2010/06/11> + 34.610|date: 2010/06/14> + 34.820|date: 2010/06/15> + 35.220|date: 2010/06/16> + 35.490|date: 2010/06/17> + 35.490|date: 2010/06/18> + 35.530|date: 2010/06/21> + 34.940|date: 2010/06/22> + 34.060|date: 2010/06/23> + 33.800|date: 2010/06/24> + 32.970|date: 2010/06/25> + 33.140|date: 2010/06/28> + 32.490|date: 2010/06/29> + 31.840|date: 2010/06/30> + 31.220|date: 2010/07/01> + 31.570|date: 2010/07/02> + 31.355|date: 2010/07/06> + 30.350|date: 2010/07/07> + 30.910|date: 2010/07/08> + 31.460|date: 2010/07/09> + 31.510|date: 2010/07/12> + 31.630|date: 2010/07/13> + 31.960|date: 2010/07/14> + 32.000|date: 2010/07/15> + 31.990|date: 2010/07/16> + 30.710|date: 2010/07/19> + 30.180|date: 2010/07/20> + 30.960|date: 2010/07/21> + 30.400|date: 2010/07/22> + 30.720|date: 2010/07/23> + 31.260|date: 2010/07/26> + 32.350|date: 2010/07/27> + 32.020|date: 2010/07/28> + 31.710|date: 2010/07/29> + 31.290|date: 2010/07/30> + 32.150|date: 2010/08/02> + 33.590|date: 2010/08/03> + 33.120|date: 2010/08/04> + 32.850|date: 2010/08/05> + 32.790|date: 2010/08/06> + 32.570|date: 2010/08/09> + 32.540|date: 2010/08/10> + 32.400|date: 2010/08/11> + 31.370|date: 2010/08/12> + 31.500|date: 2010/08/13> + 31.130|date: 2010/08/16> + 31.670|date: 2010/08/17> + 31.330|date: 2010/08/19> + 30.450|date: 2010/08/20> high |ticker: MDP> => 28.150|date: 2009/08/21> + 28.530|date: 2009/08/24> + 28.340|date: 2009/08/25> + 28.590|date: 2009/08/26> + 28.330|date: 2009/08/27> + 28.620|date: 2009/08/28> + 28.400|date: 2009/08/31> + 28.090|date: 2009/09/01> + 26.970|date: 2009/09/02> + 26.530|date: 2009/09/03> + 26.520|date: 2009/09/04> + 27.860|date: 2009/09/09> + 27.840|date: 2009/09/10> + 27.990|date: 2009/09/11> + 28.220|date: 2009/09/14> + 29.110|date: 2009/09/15> + 30.970|date: 2009/09/16> + 33.170|date: 2009/09/17> + 32.450|date: 2009/09/18> + 31.620|date: 2009/09/21> + 32.000|date: 2009/09/22> + 31.480|date: 2009/09/23> + 30.810|date: 2009/09/24> + 29.980|date: 2009/09/25> + 30.300|date: 2009/09/28> + 31.100|date: 2009/09/29> + 30.130|date: 2009/09/30> + 29.760|date: 2009/10/01> + 28.560|date: 2009/10/02> + 28.550|date: 2009/10/05> + 29.410|date: 2009/10/06> + 29.440|date: 2009/10/07> + 30.540|date: 2009/10/08> + 30.540|date: 2009/10/09> + 30.640|date: 2009/10/12> + 30.680|date: 2009/10/13> + 31.600|date: 2009/10/14> + 31.860|date: 2009/10/15> + 31.420|date: 2009/10/16> + 31.685|date: 2009/10/19> + 31.530|date: 2009/10/20> + 31.410|date: 2009/10/21> + 31.530|date: 2009/10/22> + 32.150|date: 2009/10/23> + 32.430|date: 2009/10/26> + 31.260|date: 2009/10/27> + 30.870|date: 2009/10/28> + 28.330|date: 2009/11/05> + 28.210|date: 2009/11/06> + 28.830|date: 2009/11/09> + 29.060|date: 2009/11/10> + 28.970|date: 2009/11/11> + 28.780|date: 2009/11/12> + 28.250|date: 2009/11/13> + 29.090|date: 2009/11/16> + 29.430|date: 2009/11/17> + 29.340|date: 2009/11/18> + 28.980|date: 2009/11/19> + 28.300|date: 2009/11/20> + 28.750|date: 2009/11/23> + 28.300|date: 2009/11/24> + 28.200|date: 2009/11/25> + 27.650|date: 2009/11/27> + 27.440|date: 2009/11/30> + 26.700|date: 2009/12/01> + 27.210|date: 2009/12/02> + 27.550|date: 2009/12/03> + 28.510|date: 2009/12/04> + 28.950|date: 2009/12/07> + 29.770|date: 2009/12/08> + 29.450|date: 2009/12/09> + 29.930|date: 2009/12/10> + 29.770|date: 2009/12/11> + 30.620|date: 2009/12/14> + 30.880|date: 2009/12/15> + 31.340|date: 2009/12/16> + 31.150|date: 2009/12/17> + 30.920|date: 2009/12/18> + 31.380|date: 2009/12/21> + 31.230|date: 2009/12/22> + 31.200|date: 2009/12/23> + 31.160|date: 2009/12/24> + 31.540|date: 2009/12/28> + 31.525|date: 2009/12/29> + 31.250|date: 2009/12/30> + 31.232|date: 2009/12/31> + 31.290|date: 2010/01/04> + 31.620|date: 2010/01/05> + 33.490|date: 2010/01/06> + 34.030|date: 2010/01/07> + 33.770|date: 2010/01/08> + 34.390|date: 2010/01/11> + 33.580|date: 2010/01/12> + 33.590|date: 2010/01/13> + 33.850|date: 2010/01/14> + 33.810|date: 2010/01/15> + 33.640|date: 2010/01/19> + 33.490|date: 2010/01/20> + 33.840|date: 2010/01/21> + 32.680|date: 2010/01/22> + 31.920|date: 2010/01/25> + 31.660|date: 2010/01/26> + 31.730|date: 2010/01/27> + 31.540|date: 2010/01/28> + 32.030|date: 2010/01/29> + 32.160|date: 2010/02/01> + 32.040|date: 2010/02/02> + 31.780|date: 2010/02/03> + 31.130|date: 2010/02/04> + 30.090|date: 2010/02/05> + 29.990|date: 2010/02/08> + 30.200|date: 2010/02/09> + 30.170|date: 2010/02/10> + 30.300|date: 2010/02/11> + 30.050|date: 2010/02/12> + 30.800|date: 2010/02/16> + 31.260|date: 2010/02/17> + 31.910|date: 2010/02/18> + 32.740|date: 2010/02/19> + 32.570|date: 2010/02/22> + 31.980|date: 2010/02/23> + 31.340|date: 2010/02/24> + 30.750|date: 2010/02/25> + 30.780|date: 2010/02/26> + 31.560|date: 2010/03/01> + 31.900|date: 2010/03/02> + 31.860|date: 2010/03/03> + 33.230|date: 2010/03/04> + 33.340|date: 2010/03/05> + 33.670|date: 2010/03/08> + 33.580|date: 2010/03/09> + 33.430|date: 2010/03/10> + 33.540|date: 2010/03/11> + 33.820|date: 2010/03/12> + 33.650|date: 2010/03/15> + 33.660|date: 2010/03/16> + 33.620|date: 2010/03/17> + 34.030|date: 2010/03/18> + 34.690|date: 2010/03/19> + 34.630|date: 2010/03/22> + 35.080|date: 2010/03/23> + 34.880|date: 2010/03/24> + 34.880|date: 2010/03/25> + 35.010|date: 2010/03/26> + 34.690|date: 2010/03/29> + 34.740|date: 2010/03/30> + 35.020|date: 2010/03/31> + 35.140|date: 2010/04/01> + 35.400|date: 2010/04/05> + 35.180|date: 2010/04/06> + 34.770|date: 2010/04/07> + 34.710|date: 2010/04/08> + 35.220|date: 2010/04/09> + 35.030|date: 2010/04/12> + 35.350|date: 2010/04/13> + 35.960|date: 2010/04/14> + 36.450|date: 2010/04/15> + 36.990|date: 2010/04/16> + 36.100|date: 2010/04/19> + 36.860|date: 2010/04/20> + 36.980|date: 2010/04/21> + 37.200|date: 2010/04/22> + 37.180|date: 2010/04/23> + 38.080|date: 2010/04/26> + 38.000|date: 2010/04/27> + 37.860|date: 2010/04/28> + 37.410|date: 2010/04/29> + 37.640|date: 2010/04/30> + 36.860|date: 2010/05/03> + 36.090|date: 2010/05/04> + 35.310|date: 2010/05/05> + 35.290|date: 2010/05/06> + 33.980|date: 2010/05/07> + 35.610|date: 2010/05/10> + 35.640|date: 2010/05/11> + 35.650|date: 2010/05/12> + 35.890|date: 2010/05/13> + 34.610|date: 2010/05/14> + 34.740|date: 2010/05/17> + 35.890|date: 2010/05/18> + 34.600|date: 2010/05/19> + 33.720|date: 2010/05/20> + 33.860|date: 2010/05/21> + 33.980|date: 2010/05/24> + 33.540|date: 2010/05/25> + 33.980|date: 2010/05/26> + 34.230|date: 2010/05/27> + 34.420|date: 2010/05/28> + 34.110|date: 2010/06/01> + 34.000|date: 2010/06/02> + 34.740|date: 2010/06/03> + 33.960|date: 2010/06/04> + 34.020|date: 2010/06/07> + 33.200|date: 2010/06/08> + 34.020|date: 2010/06/09> + 34.160|date: 2010/06/10> + 34.290|date: 2010/06/11> + 35.330|date: 2010/06/14> + 35.600|date: 2010/06/15> + 35.520|date: 2010/06/16> + 35.720|date: 2010/06/17> + 35.600|date: 2010/06/18> + 35.850|date: 2010/06/21> + 35.155|date: 2010/06/22> + 34.320|date: 2010/06/23> + 33.830|date: 2010/06/24> + 33.080|date: 2010/06/25> + 33.520|date: 2010/06/28> + 32.520|date: 2010/06/29> + 32.340|date: 2010/06/30> + 31.570|date: 2010/07/01> + 31.580|date: 2010/07/02> + 31.400|date: 2010/07/06> + 30.710|date: 2010/07/07> + 31.600|date: 2010/07/08> + 31.810|date: 2010/07/09> + 31.660|date: 2010/07/12> + 32.170|date: 2010/07/13> + 32.190|date: 2010/07/14> + 32.480|date: 2010/07/15> + 32.090|date: 2010/07/16> + 31.090|date: 2010/07/19> + 30.790|date: 2010/07/20> + 31.040|date: 2010/07/21> + 31.130|date: 2010/07/22> + 31.310|date: 2010/07/23> + 32.330|date: 2010/07/26> + 32.560|date: 2010/07/27> + 32.470|date: 2010/07/28> + 33.190|date: 2010/07/29> + 31.865|date: 2010/07/30> + 34.260|date: 2010/08/02> + 33.590|date: 2010/08/03> + 33.420|date: 2010/08/04> + 33.160|date: 2010/08/05> + 32.790|date: 2010/08/06> + 32.850|date: 2010/08/09> + 33.200|date: 2010/08/10> + 32.400|date: 2010/08/11> + 31.800|date: 2010/08/12> + 31.640|date: 2010/08/13> + 31.570|date: 2010/08/16> + 31.880|date: 2010/08/17> + 31.330|date: 2010/08/19> + 30.570|date: 2010/08/20> low |ticker: MDP> => 27.580|date: 2009/08/21> + 27.790|date: 2009/08/24> + 27.930|date: 2009/08/25> + 27.650|date: 2009/08/26> + 27.360|date: 2009/08/27> + 27.820|date: 2009/08/28> + 27.430|date: 2009/08/31> + 26.560|date: 2009/09/01> + 26.070|date: 2009/09/02> + 25.460|date: 2009/09/03> + 25.740|date: 2009/09/04> + 26.380|date: 2009/09/09> + 27.100|date: 2009/09/10> + 27.330|date: 2009/09/11> + 26.920|date: 2009/09/14> + 28.290|date: 2009/09/15> + 28.950|date: 2009/09/16> + 30.610|date: 2009/09/17> + 31.690|date: 2009/09/18> + 30.860|date: 2009/09/21> + 31.270|date: 2009/09/22> + 30.480|date: 2009/09/23> + 29.480|date: 2009/09/24> + 28.670|date: 2009/09/25> + 29.230|date: 2009/09/28> + 29.830|date: 2009/09/29> + 29.380|date: 2009/09/30> + 28.190|date: 2009/10/01> + 27.640|date: 2009/10/02> + 27.790|date: 2009/10/05> + 28.600|date: 2009/10/06> + 28.800|date: 2009/10/07> + 29.250|date: 2009/10/08> + 30.070|date: 2009/10/09> + 30.200|date: 2009/10/12> + 29.700|date: 2009/10/13> + 30.870|date: 2009/10/14> + 30.900|date: 2009/10/15> + 30.000|date: 2009/10/16> + 30.690|date: 2009/10/19> + 30.325|date: 2009/10/20> + 30.480|date: 2009/10/21> + 30.380|date: 2009/10/22> + 30.970|date: 2009/10/23> + 30.900|date: 2009/10/26> + 30.550|date: 2009/10/27> + 29.310|date: 2009/10/28> + 27.470|date: 2009/11/05> + 27.520|date: 2009/11/06> + 27.930|date: 2009/11/09> + 28.240|date: 2009/11/10> + 28.370|date: 2009/11/11> + 27.670|date: 2009/11/12> + 27.270|date: 2009/11/13> + 28.390|date: 2009/11/16> + 28.760|date: 2009/11/17> + 28.610|date: 2009/11/18> + 27.990|date: 2009/11/19> + 27.410|date: 2009/11/20> + 27.970|date: 2009/11/23> + 27.650|date: 2009/11/24> + 27.640|date: 2009/11/25> + 26.980|date: 2009/11/27> + 26.250|date: 2009/11/30> + 25.830|date: 2009/12/01> + 26.260|date: 2009/12/02> + 27.051|date: 2009/12/03> + 27.370|date: 2009/12/04> + 28.270|date: 2009/12/07> + 26.240|date: 2009/12/08> + 28.640|date: 2009/12/09> + 29.420|date: 2009/12/10> + 29.010|date: 2009/12/11> + 29.610|date: 2009/12/14> + 30.260|date: 2009/12/15> + 30.890|date: 2009/12/16> + 30.580|date: 2009/12/17> + 30.090|date: 2009/12/18> + 30.730|date: 2009/12/21> + 30.710|date: 2009/12/22> + 30.620|date: 2009/12/23> + 30.730|date: 2009/12/24> + 31.070|date: 2009/12/28> + 31.010|date: 2009/12/29> + 30.690|date: 2009/12/30> + 30.810|date: 2009/12/31> + 30.840|date: 2010/01/04> + 31.290|date: 2010/01/05> + 31.560|date: 2010/01/06> + 32.790|date: 2010/01/07> + 32.630|date: 2010/01/08> + 33.590|date: 2010/01/11> + 32.580|date: 2010/01/12> + 32.900|date: 2010/01/13> + 33.180|date: 2010/01/14> + 32.785|date: 2010/01/15> + 32.920|date: 2010/01/19> + 32.480|date: 2010/01/20> + 31.670|date: 2010/01/21> + 31.330|date: 2010/01/22> + 30.600|date: 2010/01/25> + 31.060|date: 2010/01/26> + 30.750|date: 2010/01/27> + 30.460|date: 2010/01/28> + 30.950|date: 2010/01/29> + 31.108|date: 2010/02/01> + 30.910|date: 2010/02/02> + 31.110|date: 2010/02/03> + 30.100|date: 2010/02/04> + 29.000|date: 2010/02/05> + 29.195|date: 2010/02/08> + 29.530|date: 2010/02/09> + 29.550|date: 2010/02/10> + 29.450|date: 2010/02/11> + 29.550|date: 2010/02/12> + 29.660|date: 2010/02/16> + 30.870|date: 2010/02/17> + 30.990|date: 2010/02/18> + 31.760|date: 2010/02/19> + 31.740|date: 2010/02/22> + 31.060|date: 2010/02/23> + 30.900|date: 2010/02/24> + 30.190|date: 2010/02/25> + 30.180|date: 2010/02/26> + 29.690|date: 2010/03/01> + 31.430|date: 2010/03/02> + 31.370|date: 2010/03/03> + 32.350|date: 2010/03/04> + 32.740|date: 2010/03/05> + 33.220|date: 2010/03/08> + 32.910|date: 2010/03/09> + 32.900|date: 2010/03/10> + 32.950|date: 2010/03/11> + 33.160|date: 2010/03/12> + 33.070|date: 2010/03/15> + 33.160|date: 2010/03/16> + 32.900|date: 2010/03/17> + 33.270|date: 2010/03/18> + 34.000|date: 2010/03/19> + 33.840|date: 2010/03/22> + 34.440|date: 2010/03/23> + 33.980|date: 2010/03/24> + 34.440|date: 2010/03/25> + 34.200|date: 2010/03/26> + 34.210|date: 2010/03/29> + 34.240|date: 2010/03/30> + 34.380|date: 2010/03/31> + 34.310|date: 2010/04/01> + 34.860|date: 2010/04/05> + 34.750|date: 2010/04/06> + 34.340|date: 2010/04/07> + 34.210|date: 2010/04/08> + 34.340|date: 2010/04/09> + 34.680|date: 2010/04/12> + 34.800|date: 2010/04/13> + 35.240|date: 2010/04/14> + 35.850|date: 2010/04/15> + 35.860|date: 2010/04/16> + 35.290|date: 2010/04/19> + 35.930|date: 2010/04/20> + 36.540|date: 2010/04/21> + 36.320|date: 2010/04/22> + 36.570|date: 2010/04/23> + 37.180|date: 2010/04/26> + 36.930|date: 2010/04/27> + 35.010|date: 2010/04/28> + 36.440|date: 2010/04/29> + 35.920|date: 2010/04/30> + 35.910|date: 2010/05/03> + 35.120|date: 2010/05/04> + 34.750|date: 2010/05/05> + 32.220|date: 2010/05/06> + 32.530|date: 2010/05/07> + 34.280|date: 2010/05/10> + 34.570|date: 2010/05/11> + 34.680|date: 2010/05/12> + 34.710|date: 2010/05/13> + 33.760|date: 2010/05/14> + 33.930|date: 2010/05/17> + 34.120|date: 2010/05/18> + 33.740|date: 2010/05/19> + 32.480|date: 2010/05/20> + 32.170|date: 2010/05/21> + 33.120|date: 2010/05/24> + 32.400|date: 2010/05/25> + 32.770|date: 2010/05/26> + 33.425|date: 2010/05/27> + 33.270|date: 2010/05/28> + 32.830|date: 2010/06/01> + 32.550|date: 2010/06/02> + 33.960|date: 2010/06/03> + 33.420|date: 2010/06/04> + 32.710|date: 2010/06/07> + 32.260|date: 2010/06/08> + 32.750|date: 2010/06/09> + 33.340|date: 2010/06/10> + 33.550|date: 2010/06/11> + 34.430|date: 2010/06/14> + 34.560|date: 2010/06/15> + 34.910|date: 2010/06/16> + 35.050|date: 2010/06/17> + 35.020|date: 2010/06/18> + 34.750|date: 2010/06/21> + 33.960|date: 2010/06/22> + 33.350|date: 2010/06/23> + 32.610|date: 2010/06/24> + 32.480|date: 2010/06/25> + 32.970|date: 2010/06/28> + 31.710|date: 2010/06/29> + 31.020|date: 2010/06/30> + 30.600|date: 2010/07/01> + 30.740|date: 2010/07/02> + 30.050|date: 2010/07/06> + 30.040|date: 2010/07/07> + 30.910|date: 2010/07/08> + 31.370|date: 2010/07/09> + 31.170|date: 2010/07/12> + 31.570|date: 2010/07/13> + 31.690|date: 2010/07/14> + 31.720|date: 2010/07/15> + 30.490|date: 2010/07/16> + 30.310|date: 2010/07/19> + 29.910|date: 2010/07/20> + 30.040|date: 2010/07/21> + 30.400|date: 2010/07/22> + 30.670|date: 2010/07/23> + 31.260|date: 2010/07/26> + 31.860|date: 2010/07/27> + 31.370|date: 2010/07/28> + 31.530|date: 2010/07/29> + 30.925|date: 2010/07/30> + 31.920|date: 2010/08/02> + 32.850|date: 2010/08/03> + 32.930|date: 2010/08/04> + 32.700|date: 2010/08/05> + 31.810|date: 2010/08/06> + 32.390|date: 2010/08/09> + 32.530|date: 2010/08/10> + 31.570|date: 2010/08/11> + 31.230|date: 2010/08/12> + 31.040|date: 2010/08/13> + 31.030|date: 2010/08/16> + 31.400|date: 2010/08/17> + 30.430|date: 2010/08/19> + 29.860|date: 2010/08/20> close |ticker: MDP> => 27.950|date: 2009/08/21> + 28.000|date: 2009/08/24> + 28.000|date: 2009/08/25> + 28.350|date: 2009/08/26> + 28.250|date: 2009/08/27> + 28.040|date: 2009/08/28> + 27.680|date: 2009/08/31> + 26.830|date: 2009/09/01> + 26.390|date: 2009/09/02> + 25.870|date: 2009/09/03> + 26.490|date: 2009/09/04> + 27.450|date: 2009/09/09> + 27.840|date: 2009/09/10> + 27.560|date: 2009/09/11> + 28.210|date: 2009/09/14> + 29.060|date: 2009/09/15> + 30.830|date: 2009/09/16> + 31.700|date: 2009/09/17> + 31.770|date: 2009/09/18> + 31.540|date: 2009/09/21> + 31.470|date: 2009/09/22> + 30.540|date: 2009/09/23> + 29.930|date: 2009/09/24> + 28.970|date: 2009/09/25> + 30.140|date: 2009/09/28> + 29.960|date: 2009/09/29> + 29.940|date: 2009/09/30> + 28.600|date: 2009/10/01> + 27.950|date: 2009/10/02> + 28.500|date: 2009/10/05> + 29.250|date: 2009/10/06> + 29.000|date: 2009/10/07> + 30.260|date: 2009/10/08> + 30.270|date: 2009/10/09> + 30.410|date: 2009/10/12> + 30.650|date: 2009/10/13> + 31.580|date: 2009/10/14> + 31.550|date: 2009/10/15> + 30.870|date: 2009/10/16> + 31.430|date: 2009/10/19> + 30.650|date: 2009/10/20> + 30.610|date: 2009/10/21> + 31.430|date: 2009/10/22> + 31.300|date: 2009/10/23> + 31.160|date: 2009/10/26> + 30.670|date: 2009/10/27> + 29.440|date: 2009/10/28> + 28.240|date: 2009/11/05> + 27.860|date: 2009/11/06> + 28.800|date: 2009/11/09> + 28.360|date: 2009/11/10> + 28.550|date: 2009/11/11> + 27.750|date: 2009/11/12> + 28.230|date: 2009/11/13> + 29.090|date: 2009/11/16> + 29.400|date: 2009/11/17> + 29.130|date: 2009/11/18> + 28.440|date: 2009/11/19> + 27.750|date: 2009/11/20> + 28.270|date: 2009/11/23> + 27.980|date: 2009/11/24> + 27.930|date: 2009/11/25> + 27.270|date: 2009/11/27> + 26.350|date: 2009/11/30> + 26.270|date: 2009/12/01> + 27.130|date: 2009/12/02> + 27.190|date: 2009/12/03> + 28.440|date: 2009/12/04> + 28.680|date: 2009/12/07> + 28.880|date: 2009/12/08> + 29.430|date: 2009/12/09> + 29.450|date: 2009/12/10> + 29.700|date: 2009/12/11> + 30.600|date: 2009/12/14> + 30.870|date: 2009/12/15> + 31.310|date: 2009/12/16> + 30.720|date: 2009/12/17> + 30.700|date: 2009/12/18> + 30.960|date: 2009/12/21> + 30.940|date: 2009/12/22> + 31.020|date: 2009/12/23> + 31.000|date: 2009/12/24> + 31.350|date: 2009/12/28> + 31.090|date: 2009/12/29> + 30.980|date: 2009/12/30> + 30.850|date: 2009/12/31> + 31.260|date: 2010/01/04> + 31.470|date: 2010/01/05> + 32.850|date: 2010/01/06> + 33.980|date: 2010/01/07> + 33.740|date: 2010/01/08> + 33.890|date: 2010/01/11> + 33.330|date: 2010/01/12> + 33.380|date: 2010/01/13> + 33.690|date: 2010/01/14> + 33.120|date: 2010/01/15> + 33.250|date: 2010/01/19> + 33.160|date: 2010/01/20> + 31.770|date: 2010/01/21> + 31.500|date: 2010/01/22> + 31.400|date: 2010/01/25> + 31.280|date: 2010/01/26> + 31.150|date: 2010/01/27> + 30.870|date: 2010/01/28> + 30.980|date: 2010/01/29> + 31.470|date: 2010/02/01> + 31.810|date: 2010/02/02> + 31.410|date: 2010/02/03> + 30.140|date: 2010/02/04> + 29.680|date: 2010/02/05> + 29.530|date: 2010/02/08> + 30.020|date: 2010/02/09> + 29.860|date: 2010/02/10> + 30.180|date: 2010/02/11> + 30.000|date: 2010/02/12> + 30.760|date: 2010/02/16> + 31.190|date: 2010/02/17> + 31.900|date: 2010/02/18> + 32.330|date: 2010/02/19> + 31.840|date: 2010/02/22> + 31.160|date: 2010/02/23> + 31.110|date: 2010/02/24> + 30.580|date: 2010/02/25> + 30.720|date: 2010/02/26> + 31.420|date: 2010/03/01> + 31.610|date: 2010/03/02> + 31.630|date: 2010/03/03> + 32.580|date: 2010/03/04> + 33.250|date: 2010/03/05> + 33.370|date: 2010/03/08> + 33.320|date: 2010/03/09> + 33.340|date: 2010/03/10> + 33.480|date: 2010/03/11> + 33.380|date: 2010/03/12> + 33.340|date: 2010/03/15> + 33.310|date: 2010/03/16> + 33.610|date: 2010/03/17> + 33.910|date: 2010/03/18> + 34.300|date: 2010/03/19> + 34.540|date: 2010/03/22> + 34.940|date: 2010/03/23> + 34.390|date: 2010/03/24> + 34.530|date: 2010/03/25> + 34.440|date: 2010/03/26> + 34.340|date: 2010/03/29> + 34.550|date: 2010/03/30> + 34.410|date: 2010/03/31> + 34.770|date: 2010/04/01> + 35.120|date: 2010/04/05> + 34.930|date: 2010/04/06> + 34.730|date: 2010/04/07> + 34.630|date: 2010/04/08> + 34.920|date: 2010/04/09> + 34.850|date: 2010/04/12> + 35.230|date: 2010/04/13> + 35.940|date: 2010/04/14> + 36.390|date: 2010/04/15> + 36.010|date: 2010/04/16> + 35.780|date: 2010/04/19> + 36.630|date: 2010/04/20> + 36.920|date: 2010/04/21> + 37.010|date: 2010/04/22> + 37.100|date: 2010/04/23> + 37.810|date: 2010/04/26> + 37.220|date: 2010/04/27> + 36.260|date: 2010/04/28> + 37.050|date: 2010/04/29> + 35.930|date: 2010/04/30> + 36.670|date: 2010/05/03> + 35.330|date: 2010/05/04> + 35.120|date: 2010/05/05> + 34.120|date: 2010/05/06> + 33.120|date: 2010/05/07> + 35.150|date: 2010/05/10> + 34.970|date: 2010/05/11> + 35.610|date: 2010/05/12> + 34.810|date: 2010/05/13> + 34.220|date: 2010/05/14> + 34.590|date: 2010/05/17> + 34.290|date: 2010/05/18> + 34.300|date: 2010/05/19> + 32.980|date: 2010/05/20> + 33.750|date: 2010/05/21> + 33.520|date: 2010/05/24> + 33.540|date: 2010/05/25> + 32.960|date: 2010/05/26> + 34.180|date: 2010/05/27> + 33.590|date: 2010/05/28> + 32.840|date: 2010/06/01> + 33.910|date: 2010/06/02> + 34.600|date: 2010/06/03> + 33.600|date: 2010/06/04> + 32.810|date: 2010/06/07> + 32.810|date: 2010/06/08> + 32.890|date: 2010/06/09> + 34.150|date: 2010/06/10> + 34.260|date: 2010/06/11> + 34.530|date: 2010/06/14> + 35.540|date: 2010/06/15> + 35.390|date: 2010/06/16> + 35.470|date: 2010/06/17> + 35.350|date: 2010/06/18> + 34.930|date: 2010/06/21> + 34.060|date: 2010/06/22> + 33.920|date: 2010/06/23> + 32.820|date: 2010/06/24> + 33.000|date: 2010/06/25> + 33.010|date: 2010/06/28> + 32.040|date: 2010/06/29> + 31.130|date: 2010/06/30> + 31.490|date: 2010/07/01> + 30.880|date: 2010/07/02> + 30.330|date: 2010/07/06> + 30.600|date: 2010/07/07> + 31.500|date: 2010/07/08> + 31.700|date: 2010/07/09> + 31.320|date: 2010/07/12> + 32.020|date: 2010/07/13> + 32.000|date: 2010/07/14> + 32.270|date: 2010/07/15> + 30.570|date: 2010/07/16> + 30.580|date: 2010/07/19> + 30.770|date: 2010/07/20> + 30.120|date: 2010/07/21> + 30.790|date: 2010/07/22> + 31.170|date: 2010/07/23> + 32.280|date: 2010/07/26> + 32.130|date: 2010/07/27> + 31.550|date: 2010/07/28> + 31.670|date: 2010/07/29> + 31.750|date: 2010/07/30> + 33.640|date: 2010/08/02> + 33.010|date: 2010/08/03> + 33.150|date: 2010/08/04> + 32.930|date: 2010/08/05> + 32.350|date: 2010/08/06> + 32.750|date: 2010/08/09> + 32.850|date: 2010/08/10> + 31.900|date: 2010/08/11> + 31.650|date: 2010/08/12> + 31.330|date: 2010/08/13> + 31.290|date: 2010/08/16> + 31.480|date: 2010/08/17> + 30.660|date: 2010/08/19> + 30.170|date: 2010/08/20> volume |ticker: MDP> => 3717.000|date: 2009/08/21> + 4191.000|date: 2009/08/24> + 6017.000|date: 2009/08/25> + 3433.000|date: 2009/08/26> + 2735.000|date: 2009/08/27> + 3085.000|date: 2009/08/28> + 3178.000|date: 2009/08/31> + 7654.000|date: 2009/09/01> + 3787.000|date: 2009/09/02> + 5010.000|date: 2009/09/03> + 2003.000|date: 2009/09/04> + 5232.000|date: 2009/09/09> + 3072.000|date: 2009/09/10> + 2858.000|date: 2009/09/11> + 2318.000|date: 2009/09/14> + 3120.000|date: 2009/09/15> + 6040.000|date: 2009/09/16> + 13281.000|date: 2009/09/17> + 5672.000|date: 2009/09/18> + 4149.000|date: 2009/09/21> + 2298.000|date: 2009/09/22> + 4691.000|date: 2009/09/23> + 3695.000|date: 2009/09/24> + 6558.000|date: 2009/09/25> + 3548.000|date: 2009/09/28> + 7031.000|date: 2009/09/29> + 4817.000|date: 2009/09/30> + 5184.000|date: 2009/10/01> + 6199.000|date: 2009/10/02> + 3715.000|date: 2009/10/05> + 3290.000|date: 2009/10/06> + 2169.000|date: 2009/10/07> + 4240.000|date: 2009/10/08> + 1504.000|date: 2009/10/09> + 1186.000|date: 2009/10/12> + 3523.000|date: 2009/10/13> + 3161.000|date: 2009/10/14> + 2287.000|date: 2009/10/15> + 4167.000|date: 2009/10/16> + 3295.000|date: 2009/10/19> + 3843.000|date: 2009/10/20> + 5268.000|date: 2009/10/21> + 4225.000|date: 2009/10/22> + 4041.000|date: 2009/10/23> + 3172.000|date: 2009/10/26> + 3537.000|date: 2009/10/27> + 7366.000|date: 2009/10/28> + 2549.000|date: 2009/11/05> + 2358.000|date: 2009/11/06> + 2149.000|date: 2009/11/09> + 2258.000|date: 2009/11/10> + 1067.000|date: 2009/11/11> + 3192.000|date: 2009/11/12> + 3075.000|date: 2009/11/13> + 2026.000|date: 2009/11/16> + 1990.000|date: 2009/11/17> + 2234.000|date: 2009/11/18> + 1423.000|date: 2009/11/19> + 2290.000|date: 2009/11/20> + 2311.000|date: 2009/11/23> + 3837.000|date: 2009/11/24> + 2364.000|date: 2009/11/25> + 1084.000|date: 2009/11/27> + 6858.000|date: 2009/11/30> + 7865.000|date: 2009/12/01> + 3698.000|date: 2009/12/02> + 2928.000|date: 2009/12/03> + 3975.000|date: 2009/12/04> + 4573.000|date: 2009/12/07> + 7387.000|date: 2009/12/08> + 2228.000|date: 2009/12/09> + 1853.000|date: 2009/12/10> + 4564.000|date: 2009/12/11> + 3454.000|date: 2009/12/14> + 3208.000|date: 2009/12/15> + 3177.000|date: 2009/12/16> + 4108.000|date: 2009/12/17> + 4636.000|date: 2009/12/18> + 2378.000|date: 2009/12/21> + 3866.000|date: 2009/12/22> + 1486.000|date: 2009/12/23> + 1529.000|date: 2009/12/24> + 1751.000|date: 2009/12/28> + 1957.000|date: 2009/12/29> + 2589.000|date: 2009/12/30> + 2660.000|date: 2009/12/31> + 2606.000|date: 2010/01/04> + 1819.000|date: 2010/01/05> + 9482.000|date: 2010/01/06> + 4957.000|date: 2010/01/07> + 3776.000|date: 2010/01/08> + 4719.000|date: 2010/01/11> + 3660.000|date: 2010/01/12> + 3246.000|date: 2010/01/13> + 2976.000|date: 2010/01/14> + 2627.000|date: 2010/01/15> + 3199.000|date: 2010/01/19> + 3738.000|date: 2010/01/20> + 3888.000|date: 2010/01/21> + 5155.000|date: 2010/01/22> + 8948.000|date: 2010/01/25> + 2767.000|date: 2010/01/26> + 2862.000|date: 2010/01/27> + 1781.000|date: 2010/01/28> + 5612.000|date: 2010/01/29> + 3086.000|date: 2010/02/01> + 1711.000|date: 2010/02/02> + 2357.000|date: 2010/02/03> + 1782.000|date: 2010/02/04> + 2810.000|date: 2010/02/05> + 1916.000|date: 2010/02/08> + 1782.000|date: 2010/02/09> + 1594.000|date: 2010/02/10> + 984.000|date: 2010/02/11> + 2162.000|date: 2010/02/12> + 2414.000|date: 2010/02/16> + 1640.000|date: 2010/02/17> + 1654.000|date: 2010/02/18> + 3821.000|date: 2010/02/19> + 1575.000|date: 2010/02/22> + 1542.000|date: 2010/02/23> + 1726.000|date: 2010/02/24> + 2779.000|date: 2010/02/25> + 1940.000|date: 2010/02/26> + 5131.000|date: 2010/03/01> + 3337.000|date: 2010/03/02> + 1332.000|date: 2010/03/03> + 4920.000|date: 2010/03/04> + 3066.000|date: 2010/03/05> + 2663.000|date: 2010/03/08> + 2335.000|date: 2010/03/09> + 1629.000|date: 2010/03/10> + 1188.000|date: 2010/03/11> + 1169.000|date: 2010/03/12> + 1733.000|date: 2010/03/15> + 4191.000|date: 2010/03/16> + 2451.000|date: 2010/03/17> + 2343.000|date: 2010/03/18> + 5728.000|date: 2010/03/19> + 1522.000|date: 2010/03/22> + 1907.000|date: 2010/03/23> + 2786.000|date: 2010/03/24> + 1730.000|date: 2010/03/25> + 1502.000|date: 2010/03/26> + 934.000|date: 2010/03/29> + 1691.000|date: 2010/03/30> + 2522.000|date: 2010/03/31> + 2853.000|date: 2010/04/01> + 1264.000|date: 2010/04/05> + 1568.000|date: 2010/04/06> + 1680.000|date: 2010/04/07> + 1212.000|date: 2010/04/08> + 5885.000|date: 2010/04/09> + 1477.000|date: 2010/04/12> + 1194.000|date: 2010/04/13> + 1897.000|date: 2010/04/14> + 1930.000|date: 2010/04/15> + 3724.000|date: 2010/04/16> + 2614.000|date: 2010/04/19> + 3826.000|date: 2010/04/20> + 2508.000|date: 2010/04/21> + 2163.000|date: 2010/04/22> + 1904.000|date: 2010/04/23> + 2232.000|date: 2010/04/26> + 3956.000|date: 2010/04/27> + 8124.000|date: 2010/04/28> + 3002.000|date: 2010/04/29> + 3461.000|date: 2010/04/30> + 3205.000|date: 2010/05/03> + 2840.000|date: 2010/05/04> + 2940.000|date: 2010/05/05> + 4180.000|date: 2010/05/06> + 4167.000|date: 2010/05/07> + 3224.000|date: 2010/05/10> + 2318.000|date: 2010/05/11> + 2332.000|date: 2010/05/12> + 1541.000|date: 2010/05/13> + 2118.000|date: 2010/05/14> + 3405.000|date: 2010/05/17> + 3647.000|date: 2010/05/18> + 3057.000|date: 2010/05/19> + 3530.000|date: 2010/05/20> + 5752.000|date: 2010/05/21> + 2932.000|date: 2010/05/24> + 3180.000|date: 2010/05/25> + 4076.000|date: 2010/05/26> + 3490.000|date: 2010/05/27> + 4140.000|date: 2010/05/28> + 3892.000|date: 2010/06/01> + 5372.000|date: 2010/06/02> + 2858.000|date: 2010/06/03> + 8011.000|date: 2010/06/04> + 5515.000|date: 2010/06/07> + 3736.000|date: 2010/06/08> + 3268.000|date: 2010/06/09> + 2728.000|date: 2010/06/10> + 2242.000|date: 2010/06/11> + 2859.000|date: 2010/06/14> + 2172.000|date: 2010/06/15> + 2022.000|date: 2010/06/16> + 2155.000|date: 2010/06/17> + 2715.000|date: 2010/06/18> + 2389.000|date: 2010/06/21> + 6032.000|date: 2010/06/22> + 3510.000|date: 2010/06/23> + 5293.000|date: 2010/06/24> + 5392.000|date: 2010/06/25> + 3039.000|date: 2010/06/28> + 5374.000|date: 2010/06/29> + 5398.000|date: 2010/06/30> + 9079.000|date: 2010/07/01> + 5036.000|date: 2010/07/02> + 6732.000|date: 2010/07/06> + 6803.000|date: 2010/07/07> + 4523.000|date: 2010/07/08> + 2763.000|date: 2010/07/09> + 2424.000|date: 2010/07/12> + 3671.000|date: 2010/07/13> + 2527.000|date: 2010/07/14> + 4619.000|date: 2010/07/15> + 4947.000|date: 2010/07/16> + 5029.000|date: 2010/07/19> + 7273.000|date: 2010/07/20> + 2890.000|date: 2010/07/21> + 4661.000|date: 2010/07/22> + 6441.000|date: 2010/07/23> + 5491.000|date: 2010/07/26> + 4589.000|date: 2010/07/27> + 3259.000|date: 2010/07/28> + 11391.000|date: 2010/07/29> + 4750.000|date: 2010/07/30> + 15210.000|date: 2010/08/02> + 5361.000|date: 2010/08/03> + 3422.000|date: 2010/08/04> + 2761.000|date: 2010/08/05> + 4719.000|date: 2010/08/06> + 2710.000|date: 2010/08/09> + 6009.000|date: 2010/08/10> + 7557.000|date: 2010/08/11> + 4951.000|date: 2010/08/12> + 5969.000|date: 2010/08/13> + 3101.000|date: 2010/08/16> + 3487.000|date: 2010/08/17> + 2922.000|date: 2010/08/19> + 3230.000|date: 2010/08/20> open |ticker: MDT> => 37.950|date: 2009/08/21> + 38.020|date: 2009/08/24> + 37.320|date: 2009/08/25> + 37.740|date: 2009/08/26> + 38.060|date: 2009/08/27> + 39.160|date: 2009/08/28> + 38.670|date: 2009/08/31> + 38.270|date: 2009/09/01> + 37.850|date: 2009/09/02> + 38.340|date: 2009/09/03> + 38.030|date: 2009/09/04> + 38.530|date: 2009/09/09> + 39.080|date: 2009/09/10> + 38.930|date: 2009/09/11> + 37.860|date: 2009/09/14> + 38.690|date: 2009/09/15> + 38.180|date: 2009/09/16> + 37.750|date: 2009/09/17> + 37.860|date: 2009/09/18> + 37.290|date: 2009/09/21> + 37.530|date: 2009/09/22> + 37.400|date: 2009/09/23> + 36.990|date: 2009/09/24> + 36.820|date: 2009/09/25> + 36.890|date: 2009/09/28> + 37.510|date: 2009/09/29> + 37.270|date: 2009/09/30> + 36.770|date: 2009/10/01> + 36.310|date: 2009/10/02> + 36.580|date: 2009/10/05> + 35.300|date: 2009/10/06> + 36.110|date: 2009/10/07> + 36.730|date: 2009/10/08> + 36.960|date: 2009/10/09> + 37.170|date: 2009/10/12> + 36.800|date: 2009/10/13> + 37.090|date: 2009/10/14> + 36.830|date: 2009/10/15> + 37.100|date: 2009/10/16> + 37.510|date: 2009/10/19> + 37.500|date: 2009/10/20> + 36.690|date: 2009/10/21> + 36.570|date: 2009/10/22> + 37.110|date: 2009/10/23> + 36.410|date: 2009/10/26> + 36.370|date: 2009/10/27> + 36.260|date: 2009/10/28> + 37.360|date: 2009/11/05> + 38.370|date: 2009/11/06> + 38.280|date: 2009/11/09> + 39.350|date: 2009/11/10> + 39.670|date: 2009/11/11> + 39.870|date: 2009/11/12> + 39.790|date: 2009/11/13> + 39.590|date: 2009/11/16> + 39.380|date: 2009/11/17> + 39.900|date: 2009/11/18> + 39.655|date: 2009/11/19> + 39.590|date: 2009/11/20> + 39.760|date: 2009/11/23> + 42.730|date: 2009/11/24> + 42.950|date: 2009/11/25> + 42.420|date: 2009/11/27> + 42.670|date: 2009/11/30> + 42.700|date: 2009/12/01> + 42.530|date: 2009/12/02> + 43.730|date: 2009/12/03> + 43.370|date: 2009/12/04> + 43.020|date: 2009/12/07> + 43.000|date: 2009/12/08> + 42.890|date: 2009/12/09> + 42.890|date: 2009/12/10> + 43.490|date: 2009/12/11> + 43.660|date: 2009/12/14> + 43.700|date: 2009/12/15> + 43.940|date: 2009/12/16> + 43.280|date: 2009/12/17> + 42.850|date: 2009/12/18> + 43.460|date: 2009/12/21> + 43.570|date: 2009/12/22> + 43.320|date: 2009/12/23> + 44.400|date: 2009/12/24> + 44.420|date: 2009/12/28> + 44.330|date: 2009/12/29> + 44.670|date: 2009/12/30> + 44.660|date: 2009/12/31> + 44.340|date: 2010/01/04> + 44.000|date: 2010/01/05> + 44.690|date: 2010/01/06> + 45.350|date: 2010/01/07> + 45.640|date: 2010/01/08> + 46.240|date: 2010/01/11> + 45.420|date: 2010/01/12> + 45.310|date: 2010/01/13> + 45.500|date: 2010/01/14> + 45.900|date: 2010/01/15> + 45.820|date: 2010/01/19> + 45.840|date: 2010/01/20> + 45.650|date: 2010/01/21> + 43.970|date: 2010/01/22> + 43.610|date: 2010/01/25> + 43.960|date: 2010/01/26> + 43.640|date: 2010/01/27> + 43.740|date: 2010/01/28> + 43.370|date: 2010/01/29> + 42.980|date: 2010/02/01> + 43.290|date: 2010/02/02> + 44.120|date: 2010/02/03> + 43.110|date: 2010/02/04> + 42.180|date: 2010/02/05> + 41.580|date: 2010/02/08> + 42.160|date: 2010/02/09> + 42.230|date: 2010/02/10> + 42.200|date: 2010/02/11> + 41.940|date: 2010/02/12> + 42.640|date: 2010/02/16> + 42.980|date: 2010/02/17> + 43.470|date: 2010/02/18> + 43.660|date: 2010/02/19> + 43.690|date: 2010/02/22> + 42.820|date: 2010/02/23> + 43.050|date: 2010/02/24> + 42.810|date: 2010/02/25> + 43.570|date: 2010/02/26> + 43.500|date: 2010/03/01> + 44.060|date: 2010/03/02> + 44.820|date: 2010/03/03> + 44.760|date: 2010/03/04> + 44.910|date: 2010/03/05> + 45.390|date: 2010/03/08> + 44.650|date: 2010/03/09> + 44.690|date: 2010/03/10> + 44.450|date: 2010/03/11> + 44.400|date: 2010/03/12> + 45.240|date: 2010/03/15> + 45.730|date: 2010/03/16> + 45.150|date: 2010/03/17> + 45.060|date: 2010/03/18> + 45.500|date: 2010/03/19> + 45.130|date: 2010/03/22> + 45.930|date: 2010/03/23> + 45.620|date: 2010/03/24> + 45.540|date: 2010/03/25> + 45.040|date: 2010/03/26> + 44.650|date: 2010/03/29> + 45.170|date: 2010/03/30> + 44.980|date: 2010/03/31> + 45.310|date: 2010/04/01> + 45.690|date: 2010/04/05> + 45.605|date: 2010/04/06> + 45.160|date: 2010/04/07> + 44.630|date: 2010/04/08> + 44.790|date: 2010/04/09> + 45.640|date: 2010/04/12> + 45.270|date: 2010/04/13> + 45.340|date: 2010/04/14> + 45.640|date: 2010/04/15> + 45.670|date: 2010/04/16> + 44.860|date: 2010/04/19> + 44.930|date: 2010/04/20> + 45.050|date: 2010/04/21> + 44.500|date: 2010/04/22> + 44.220|date: 2010/04/23> + 44.200|date: 2010/04/26> + 44.250|date: 2010/04/27> + 43.490|date: 2010/04/28> + 43.690|date: 2010/04/29> + 44.050|date: 2010/04/30> + 43.680|date: 2010/05/03> + 43.780|date: 2010/05/04> + 43.020|date: 2010/05/05> + 42.800|date: 2010/05/06> + 41.700|date: 2010/05/07> + 43.130|date: 2010/05/10> + 42.710|date: 2010/05/11> + 42.530|date: 2010/05/12> + 43.240|date: 2010/05/13> + 42.940|date: 2010/05/14> + 42.390|date: 2010/05/17> + 42.700|date: 2010/05/18> + 42.120|date: 2010/05/19> + 41.240|date: 2010/05/20> + 39.820|date: 2010/05/21> + 40.120|date: 2010/05/24> + 40.030|date: 2010/05/25> + 40.080|date: 2010/05/26> + 39.530|date: 2010/05/27> + 39.230|date: 2010/05/28> + 38.860|date: 2010/06/01> + 38.510|date: 2010/06/02> + 39.280|date: 2010/06/03> + 38.520|date: 2010/06/04> + 38.000|date: 2010/06/07> + 37.800|date: 2010/06/08> + 37.860|date: 2010/06/09> + 38.010|date: 2010/06/10> + 37.850|date: 2010/06/11> + 38.330|date: 2010/06/14> + 39.150|date: 2010/06/15> + 38.610|date: 2010/06/16> + 39.160|date: 2010/06/17> + 39.060|date: 2010/06/18> + 39.220|date: 2010/06/21> + 38.650|date: 2010/06/22> + 37.450|date: 2010/06/23> + 37.340|date: 2010/06/24> + 36.850|date: 2010/06/25> + 37.050|date: 2010/06/28> + 36.770|date: 2010/06/29> + 36.160|date: 2010/06/30> + 36.170|date: 2010/07/01> + 36.020|date: 2010/07/02> + 36.330|date: 2010/07/06> + 36.170|date: 2010/07/07> + 37.250|date: 2010/07/08> + 37.170|date: 2010/07/09> + 37.640|date: 2010/07/12> + 38.010|date: 2010/07/13> + 37.600|date: 2010/07/14> + 38.120|date: 2010/07/15> + 37.890|date: 2010/07/16> + 37.330|date: 2010/07/19> + 36.840|date: 2010/07/20> + 37.550|date: 2010/07/21> + 36.460|date: 2010/07/22> + 36.800|date: 2010/07/23> + 36.490|date: 2010/07/26> + 37.110|date: 2010/07/27> + 37.410|date: 2010/07/28> + 36.680|date: 2010/07/29> + 35.970|date: 2010/07/30> + 37.490|date: 2010/08/02> + 37.540|date: 2010/08/03> + 37.600|date: 2010/08/04> + 37.660|date: 2010/08/05> + 37.690|date: 2010/08/06> + 36.900|date: 2010/08/09> + 37.250|date: 2010/08/10> + 36.830|date: 2010/08/11> + 35.970|date: 2010/08/12> + 35.870|date: 2010/08/13> + 35.400|date: 2010/08/16> + 35.450|date: 2010/08/17> + 36.080|date: 2010/08/19> + 35.140|date: 2010/08/20> high |ticker: MDT> => 38.450|date: 2009/08/21> + 38.120|date: 2009/08/24> + 38.150|date: 2009/08/25> + 38.450|date: 2009/08/26> + 39.020|date: 2009/08/27> + 39.210|date: 2009/08/28> + 38.770|date: 2009/08/31> + 38.820|date: 2009/09/01> + 38.450|date: 2009/09/02> + 38.340|date: 2009/09/03> + 38.828|date: 2009/09/04> + 39.390|date: 2009/09/09> + 39.290|date: 2009/09/10> + 39.050|date: 2009/09/11> + 38.680|date: 2009/09/14> + 38.760|date: 2009/09/15> + 38.200|date: 2009/09/16> + 38.170|date: 2009/09/17> + 38.010|date: 2009/09/18> + 37.610|date: 2009/09/21> + 37.565|date: 2009/09/22> + 37.490|date: 2009/09/23> + 37.170|date: 2009/09/24> + 37.060|date: 2009/09/25> + 37.750|date: 2009/09/28> + 37.670|date: 2009/09/29> + 37.280|date: 2009/09/30> + 36.950|date: 2009/10/01> + 36.760|date: 2009/10/02> + 36.580|date: 2009/10/05> + 36.220|date: 2009/10/06> + 36.880|date: 2009/10/07> + 37.520|date: 2009/10/08> + 37.280|date: 2009/10/09> + 37.280|date: 2009/10/12> + 37.320|date: 2009/10/13> + 37.190|date: 2009/10/14> + 37.110|date: 2009/10/15> + 37.530|date: 2009/10/16> + 38.070|date: 2009/10/19> + 37.500|date: 2009/10/20> + 37.420|date: 2009/10/21> + 37.370|date: 2009/10/22> + 37.230|date: 2009/10/23> + 36.840|date: 2009/10/26> + 36.680|date: 2009/10/27> + 36.580|date: 2009/10/28> + 38.490|date: 2009/11/05> + 38.480|date: 2009/11/06> + 39.320|date: 2009/11/09> + 39.950|date: 2009/11/10> + 40.181|date: 2009/11/11> + 40.200|date: 2009/11/12> + 40.080|date: 2009/11/13> + 40.220|date: 2009/11/16> + 40.200|date: 2009/11/17> + 40.100|date: 2009/11/18> + 39.720|date: 2009/11/19> + 39.940|date: 2009/11/20> + 40.460|date: 2009/11/23> + 43.650|date: 2009/11/24> + 43.480|date: 2009/11/25> + 43.220|date: 2009/11/27> + 42.770|date: 2009/11/30> + 42.950|date: 2009/12/01> + 43.670|date: 2009/12/02> + 43.920|date: 2009/12/03> + 43.680|date: 2009/12/04> + 43.750|date: 2009/12/07> + 43.210|date: 2009/12/08> + 42.910|date: 2009/12/09> + 43.430|date: 2009/12/10> + 43.920|date: 2009/12/11> + 44.270|date: 2009/12/14> + 44.010|date: 2009/12/15> + 44.150|date: 2009/12/16> + 43.400|date: 2009/12/17> + 43.220|date: 2009/12/18> + 43.840|date: 2009/12/21> + 43.710|date: 2009/12/22> + 44.430|date: 2009/12/23> + 44.400|date: 2009/12/24> + 44.420|date: 2009/12/28> + 44.940|date: 2009/12/29> + 44.880|date: 2009/12/30> + 44.690|date: 2009/12/31> + 44.390|date: 2010/01/04> + 44.810|date: 2010/01/05> + 45.460|date: 2010/01/06> + 45.810|date: 2010/01/07> + 46.090|date: 2010/01/08> + 46.340|date: 2010/01/11> + 45.870|date: 2010/01/12> + 45.750|date: 2010/01/13> + 46.080|date: 2010/01/14> + 46.020|date: 2010/01/15> + 46.500|date: 2010/01/19> + 46.660|date: 2010/01/20> + 45.760|date: 2010/01/21> + 44.350|date: 2010/01/22> + 44.380|date: 2010/01/25> + 44.210|date: 2010/01/26> + 43.840|date: 2010/01/27> + 44.080|date: 2010/01/28> + 43.900|date: 2010/01/29> + 43.420|date: 2010/02/01> + 44.510|date: 2010/02/02> + 44.350|date: 2010/02/03> + 43.380|date: 2010/02/04> + 42.250|date: 2010/02/05> + 42.190|date: 2010/02/08> + 42.870|date: 2010/02/09> + 42.570|date: 2010/02/10> + 42.350|date: 2010/02/11> + 42.560|date: 2010/02/12> + 43.153|date: 2010/02/16> + 43.750|date: 2010/02/17> + 43.820|date: 2010/02/18> + 43.960|date: 2010/02/19> + 43.940|date: 2010/02/22> + 43.410|date: 2010/02/23> + 43.650|date: 2010/02/24> + 43.530|date: 2010/02/25> + 43.900|date: 2010/02/26> + 44.150|date: 2010/03/01> + 44.975|date: 2010/03/02> + 44.960|date: 2010/03/03> + 45.300|date: 2010/03/04> + 45.500|date: 2010/03/05> + 45.460|date: 2010/03/08> + 44.900|date: 2010/03/09> + 44.990|date: 2010/03/10> + 44.500|date: 2010/03/11> + 44.480|date: 2010/03/12> + 46.070|date: 2010/03/15> + 45.750|date: 2010/03/16> + 45.240|date: 2010/03/17> + 45.220|date: 2010/03/18> + 45.730|date: 2010/03/19> + 46.350|date: 2010/03/22> + 46.056|date: 2010/03/23> + 45.700|date: 2010/03/24> + 45.580|date: 2010/03/25> + 45.040|date: 2010/03/26> + 45.200|date: 2010/03/29> + 45.470|date: 2010/03/30> + 45.280|date: 2010/03/31> + 45.720|date: 2010/04/01> + 46.000|date: 2010/04/05> + 45.680|date: 2010/04/06> + 45.250|date: 2010/04/07> + 45.120|date: 2010/04/08> + 45.610|date: 2010/04/09> + 45.840|date: 2010/04/12> + 45.520|date: 2010/04/13> + 45.800|date: 2010/04/14> + 45.790|date: 2010/04/15> + 45.740|date: 2010/04/16> + 44.910|date: 2010/04/19> + 45.310|date: 2010/04/20> + 45.150|date: 2010/04/21> + 44.500|date: 2010/04/22> + 44.450|date: 2010/04/23> + 44.500|date: 2010/04/26> + 44.440|date: 2010/04/27> + 43.700|date: 2010/04/28> + 44.350|date: 2010/04/29> + 44.280|date: 2010/04/30> + 44.310|date: 2010/05/03> + 43.981|date: 2010/05/04> + 43.780|date: 2010/05/05> + 43.520|date: 2010/05/06> + 41.840|date: 2010/05/07> + 43.230|date: 2010/05/10> + 43.100|date: 2010/05/11> + 43.420|date: 2010/05/12> + 43.540|date: 2010/05/13> + 43.510|date: 2010/05/14> + 42.790|date: 2010/05/17> + 43.300|date: 2010/05/18> + 42.280|date: 2010/05/19> + 41.250|date: 2010/05/20> + 40.680|date: 2010/05/21> + 41.290|date: 2010/05/24> + 40.190|date: 2010/05/25> + 40.080|date: 2010/05/26> + 39.670|date: 2010/05/27> + 39.895|date: 2010/05/28> + 39.050|date: 2010/06/01> + 39.100|date: 2010/06/02> + 39.500|date: 2010/06/03> + 38.900|date: 2010/06/04> + 38.280|date: 2010/06/07> + 37.880|date: 2010/06/08> + 38.240|date: 2010/06/09> + 38.590|date: 2010/06/10> + 38.190|date: 2010/06/11> + 39.240|date: 2010/06/14> + 39.190|date: 2010/06/15> + 39.190|date: 2010/06/16> + 39.340|date: 2010/06/17> + 39.160|date: 2010/06/18> + 39.250|date: 2010/06/21> + 38.980|date: 2010/06/22> + 37.710|date: 2010/06/23> + 37.520|date: 2010/06/24> + 37.140|date: 2010/06/25> + 37.250|date: 2010/06/28> + 36.960|date: 2010/06/29> + 36.690|date: 2010/06/30> + 36.235|date: 2010/07/01> + 36.300|date: 2010/07/02> + 36.650|date: 2010/07/06> + 37.080|date: 2010/07/07> + 37.480|date: 2010/07/08> + 37.308|date: 2010/07/09> + 37.770|date: 2010/07/12> + 38.290|date: 2010/07/13> + 38.110|date: 2010/07/14> + 38.370|date: 2010/07/15> + 38.100|date: 2010/07/16> + 37.700|date: 2010/07/19> + 37.420|date: 2010/07/20> + 37.550|date: 2010/07/21> + 37.250|date: 2010/07/22> + 37.190|date: 2010/07/23> + 37.060|date: 2010/07/26> + 37.450|date: 2010/07/27> + 37.590|date: 2010/07/28> + 36.780|date: 2010/07/29> + 37.030|date: 2010/07/30> + 37.730|date: 2010/08/02> + 37.780|date: 2010/08/03> + 38.080|date: 2010/08/04> + 37.930|date: 2010/08/05> + 37.920|date: 2010/08/06> + 37.700|date: 2010/08/09> + 37.440|date: 2010/08/10> + 36.830|date: 2010/08/11> + 36.190|date: 2010/08/12> + 35.980|date: 2010/08/13> + 35.490|date: 2010/08/16> + 35.960|date: 2010/08/17> + 36.210|date: 2010/08/19> + 35.360|date: 2010/08/20> low |ticker: MDT> => 37.150|date: 2009/08/21> + 37.630|date: 2009/08/24> + 37.290|date: 2009/08/25> + 37.740|date: 2009/08/26> + 38.060|date: 2009/08/27> + 38.120|date: 2009/08/28> + 37.850|date: 2009/08/31> + 37.610|date: 2009/09/01> + 37.670|date: 2009/09/02> + 37.560|date: 2009/09/03> + 37.950|date: 2009/09/04> + 38.520|date: 2009/09/09> + 38.560|date: 2009/09/10> + 37.880|date: 2009/09/11> + 37.354|date: 2009/09/14> + 37.810|date: 2009/09/15> + 37.340|date: 2009/09/16> + 37.370|date: 2009/09/17> + 37.351|date: 2009/09/18> + 37.170|date: 2009/09/21> + 36.880|date: 2009/09/22> + 36.810|date: 2009/09/23> + 36.580|date: 2009/09/24> + 36.530|date: 2009/09/25> + 36.790|date: 2009/09/28> + 37.080|date: 2009/09/29> + 36.380|date: 2009/09/30> + 36.360|date: 2009/10/01> + 36.240|date: 2009/10/02> + 35.910|date: 2009/10/05> + 35.240|date: 2009/10/06> + 35.750|date: 2009/10/07> + 36.710|date: 2009/10/08> + 36.880|date: 2009/10/09> + 36.780|date: 2009/10/12> + 36.780|date: 2009/10/13> + 36.850|date: 2009/10/14> + 36.650|date: 2009/10/15> + 36.790|date: 2009/10/16> + 37.420|date: 2009/10/19> + 36.540|date: 2009/10/20> + 36.570|date: 2009/10/21> + 36.380|date: 2009/10/22> + 36.320|date: 2009/10/23> + 36.060|date: 2009/10/26> + 36.000|date: 2009/10/27> + 36.030|date: 2009/10/28> + 37.280|date: 2009/11/05> + 37.790|date: 2009/11/06> + 38.090|date: 2009/11/09> + 39.270|date: 2009/11/10> + 39.660|date: 2009/11/11> + 39.620|date: 2009/11/12> + 39.330|date: 2009/11/13> + 39.490|date: 2009/11/16> + 39.270|date: 2009/11/17> + 39.500|date: 2009/11/18> + 39.150|date: 2009/11/19> + 39.380|date: 2009/11/20> + 39.760|date: 2009/11/23> + 40.310|date: 2009/11/24> + 42.790|date: 2009/11/25> + 42.080|date: 2009/11/27> + 42.030|date: 2009/11/30> + 42.280|date: 2009/12/01> + 42.530|date: 2009/12/02> + 43.040|date: 2009/12/03> + 42.735|date: 2009/12/04> + 43.020|date: 2009/12/07> + 42.400|date: 2009/12/08> + 42.240|date: 2009/12/09> + 42.830|date: 2009/12/10> + 43.320|date: 2009/12/11> + 43.660|date: 2009/12/14> + 43.360|date: 2009/12/15> + 43.575|date: 2009/12/16> + 42.500|date: 2009/12/17> + 42.500|date: 2009/12/18> + 43.060|date: 2009/12/21> + 43.350|date: 2009/12/22> + 43.260|date: 2009/12/23> + 43.760|date: 2009/12/24> + 43.730|date: 2009/12/28> + 44.330|date: 2009/12/29> + 44.350|date: 2009/12/30> + 43.920|date: 2009/12/31> + 43.800|date: 2010/01/04> + 43.750|date: 2010/01/05> + 44.420|date: 2010/01/06> + 45.020|date: 2010/01/07> + 45.450|date: 2010/01/08> + 45.715|date: 2010/01/11> + 45.240|date: 2010/01/12> + 45.230|date: 2010/01/13> + 45.340|date: 2010/01/14> + 45.210|date: 2010/01/15> + 45.680|date: 2010/01/19> + 45.320|date: 2010/01/20> + 44.050|date: 2010/01/21> + 43.250|date: 2010/01/22> + 43.230|date: 2010/01/25> + 43.580|date: 2010/01/26> + 42.950|date: 2010/01/27> + 42.860|date: 2010/01/28> + 42.840|date: 2010/01/29> + 42.700|date: 2010/02/01> + 43.050|date: 2010/02/02> + 43.830|date: 2010/02/03> + 42.200|date: 2010/02/04> + 41.100|date: 2010/02/05> + 41.290|date: 2010/02/08> + 42.000|date: 2010/02/09> + 41.330|date: 2010/02/10> + 41.520|date: 2010/02/11> + 41.610|date: 2010/02/12> + 42.310|date: 2010/02/16> + 42.900|date: 2010/02/17> + 43.380|date: 2010/02/18> + 43.090|date: 2010/02/19> + 43.450|date: 2010/02/22> + 42.570|date: 2010/02/23> + 42.790|date: 2010/02/24> + 42.650|date: 2010/02/25> + 43.335|date: 2010/02/26> + 43.410|date: 2010/03/01> + 44.040|date: 2010/03/02> + 44.610|date: 2010/03/03> + 44.570|date: 2010/03/04> + 44.910|date: 2010/03/05> + 44.770|date: 2010/03/08> + 44.480|date: 2010/03/09> + 44.550|date: 2010/03/10> + 43.850|date: 2010/03/11> + 43.590|date: 2010/03/12> + 45.050|date: 2010/03/15> + 44.930|date: 2010/03/16> + 44.739|date: 2010/03/17> + 44.810|date: 2010/03/18> + 44.540|date: 2010/03/19> + 45.070|date: 2010/03/22> + 45.470|date: 2010/03/23> + 45.010|date: 2010/03/24> + 44.930|date: 2010/03/25> + 44.400|date: 2010/03/26> + 44.490|date: 2010/03/29> + 45.020|date: 2010/03/30> + 44.750|date: 2010/03/31> + 45.160|date: 2010/04/01> + 45.600|date: 2010/04/05> + 45.250|date: 2010/04/06> + 44.690|date: 2010/04/07> + 44.620|date: 2010/04/08> + 44.790|date: 2010/04/09> + 45.220|date: 2010/04/12> + 45.200|date: 2010/04/13> + 45.110|date: 2010/04/14> + 45.450|date: 2010/04/15> + 44.677|date: 2010/04/16> + 44.560|date: 2010/04/19> + 44.920|date: 2010/04/20> + 44.390|date: 2010/04/21> + 43.620|date: 2010/04/22> + 43.780|date: 2010/04/23> + 43.970|date: 2010/04/26> + 43.360|date: 2010/04/27> + 43.060|date: 2010/04/28> + 43.680|date: 2010/04/29> + 43.640|date: 2010/04/30> + 43.400|date: 2010/05/03> + 43.170|date: 2010/05/04> + 42.820|date: 2010/05/05> + 39.880|date: 2010/05/06> + 40.210|date: 2010/05/07> + 41.940|date: 2010/05/10> + 42.280|date: 2010/05/11> + 42.410|date: 2010/05/12> + 43.050|date: 2010/05/13> + 41.960|date: 2010/05/14> + 41.980|date: 2010/05/17> + 42.310|date: 2010/05/18> + 41.550|date: 2010/05/19> + 40.320|date: 2010/05/20> + 39.100|date: 2010/05/21> + 39.920|date: 2010/05/24> + 39.130|date: 2010/05/25> + 39.100|date: 2010/05/26> + 38.730|date: 2010/05/27> + 39.120|date: 2010/05/28> + 38.240|date: 2010/06/01> + 38.310|date: 2010/06/02> + 38.980|date: 2010/06/03> + 37.870|date: 2010/06/04> + 37.690|date: 2010/06/07> + 37.310|date: 2010/06/08> + 37.430|date: 2010/06/09> + 37.960|date: 2010/06/10> + 37.770|date: 2010/06/11> + 38.330|date: 2010/06/14> + 38.600|date: 2010/06/15> + 38.550|date: 2010/06/16> + 38.700|date: 2010/06/17> + 38.620|date: 2010/06/18> + 38.510|date: 2010/06/21> + 38.050|date: 2010/06/22> + 36.930|date: 2010/06/23> + 36.800|date: 2010/06/24> + 36.700|date: 2010/06/25> + 36.740|date: 2010/06/28> + 35.850|date: 2010/06/29> + 35.960|date: 2010/06/30> + 35.130|date: 2010/07/01> + 35.900|date: 2010/07/02> + 35.890|date: 2010/07/06> + 35.790|date: 2010/07/07> + 36.620|date: 2010/07/08> + 36.930|date: 2010/07/09> + 37.310|date: 2010/07/12> + 37.860|date: 2010/07/13> + 37.460|date: 2010/07/14> + 37.740|date: 2010/07/15> + 37.140|date: 2010/07/16> + 36.990|date: 2010/07/19> + 36.510|date: 2010/07/20> + 35.920|date: 2010/07/21> + 36.220|date: 2010/07/22> + 36.420|date: 2010/07/23> + 36.440|date: 2010/07/26> + 36.840|date: 2010/07/27> + 36.430|date: 2010/07/28> + 36.000|date: 2010/07/29> + 35.890|date: 2010/07/30> + 37.300|date: 2010/08/02> + 37.360|date: 2010/08/03> + 37.600|date: 2010/08/04> + 37.450|date: 2010/08/05> + 37.200|date: 2010/08/06> + 36.590|date: 2010/08/09> + 36.869|date: 2010/08/10> + 36.160|date: 2010/08/11> + 35.860|date: 2010/08/12> + 35.490|date: 2010/08/13> + 35.050|date: 2010/08/16> + 35.240|date: 2010/08/17> + 35.350|date: 2010/08/19> + 34.350|date: 2010/08/20> close |ticker: MDT> => 37.800|date: 2009/08/21> + 38.000|date: 2009/08/24> + 37.860|date: 2009/08/25> + 38.170|date: 2009/08/26> + 38.980|date: 2009/08/27> + 38.670|date: 2009/08/28> + 38.300|date: 2009/08/31> + 37.850|date: 2009/09/01> + 38.140|date: 2009/09/02> + 38.070|date: 2009/09/03> + 38.710|date: 2009/09/04> + 39.060|date: 2009/09/09> + 39.010|date: 2009/09/10> + 37.900|date: 2009/09/11> + 38.640|date: 2009/09/14> + 38.160|date: 2009/09/15> + 37.850|date: 2009/09/16> + 37.870|date: 2009/09/17> + 37.460|date: 2009/09/18> + 37.480|date: 2009/09/21> + 37.350|date: 2009/09/22> + 36.860|date: 2009/09/23> + 36.820|date: 2009/09/24> + 36.790|date: 2009/09/25> + 37.480|date: 2009/09/28> + 37.140|date: 2009/09/29> + 36.800|date: 2009/09/30> + 36.720|date: 2009/10/01> + 36.460|date: 2009/10/02> + 36.450|date: 2009/10/05> + 36.190|date: 2009/10/06> + 36.840|date: 2009/10/07> + 36.910|date: 2009/10/08> + 37.200|date: 2009/10/09> + 36.930|date: 2009/10/12> + 37.000|date: 2009/10/13> + 36.970|date: 2009/10/14> + 37.040|date: 2009/10/15> + 37.420|date: 2009/10/16> + 37.990|date: 2009/10/19> + 36.650|date: 2009/10/20> + 36.600|date: 2009/10/21> + 37.230|date: 2009/10/22> + 36.370|date: 2009/10/23> + 36.270|date: 2009/10/26> + 36.360|date: 2009/10/27> + 36.030|date: 2009/10/28> + 38.420|date: 2009/11/05> + 37.970|date: 2009/11/06> + 39.280|date: 2009/11/09> + 39.550|date: 2009/11/10> + 40.100|date: 2009/11/11> + 39.830|date: 2009/11/12> + 39.460|date: 2009/11/13> + 40.080|date: 2009/11/16> + 40.200|date: 2009/11/17> + 39.710|date: 2009/11/18> + 39.610|date: 2009/11/19> + 39.620|date: 2009/11/20> + 40.310|date: 2009/11/23> + 43.250|date: 2009/11/24> + 43.180|date: 2009/11/25> + 42.990|date: 2009/11/27> + 42.440|date: 2009/11/30> + 42.690|date: 2009/12/01> + 43.620|date: 2009/12/02> + 43.120|date: 2009/12/03> + 43.060|date: 2009/12/04> + 43.060|date: 2009/12/07> + 42.790|date: 2009/12/08> + 42.840|date: 2009/12/09> + 43.320|date: 2009/12/10> + 43.480|date: 2009/12/11> + 43.870|date: 2009/12/14> + 43.870|date: 2009/12/15> + 43.600|date: 2009/12/16> + 42.870|date: 2009/12/17> + 43.220|date: 2009/12/18> + 43.560|date: 2009/12/21> + 43.550|date: 2009/12/22> + 44.400|date: 2009/12/23> + 44.120|date: 2009/12/24> + 44.400|date: 2009/12/28> + 44.900|date: 2009/12/29> + 44.500|date: 2009/12/30> + 43.980|date: 2009/12/31> + 43.900|date: 2010/01/04> + 44.800|date: 2010/01/05> + 45.330|date: 2010/01/06> + 45.750|date: 2010/01/07> + 45.990|date: 2010/01/08> + 45.810|date: 2010/01/11> + 45.320|date: 2010/01/12> + 45.580|date: 2010/01/13> + 45.980|date: 2010/01/14> + 45.610|date: 2010/01/15> + 46.030|date: 2010/01/19> + 45.610|date: 2010/01/20> + 44.090|date: 2010/01/21> + 43.300|date: 2010/01/22> + 44.050|date: 2010/01/25> + 43.760|date: 2010/01/26> + 43.590|date: 2010/01/27> + 43.170|date: 2010/01/28> + 42.890|date: 2010/01/29> + 43.150|date: 2010/02/01> + 44.270|date: 2010/02/02> + 44.000|date: 2010/02/03> + 42.260|date: 2010/02/04> + 41.670|date: 2010/02/05> + 41.790|date: 2010/02/08> + 42.360|date: 2010/02/09> + 42.150|date: 2010/02/10> + 42.300|date: 2010/02/11> + 42.440|date: 2010/02/12> + 42.970|date: 2010/02/16> + 43.470|date: 2010/02/17> + 43.810|date: 2010/02/18> + 43.700|date: 2010/02/19> + 43.660|date: 2010/02/22> + 42.870|date: 2010/02/23> + 43.590|date: 2010/02/24> + 43.440|date: 2010/02/25> + 43.400|date: 2010/02/26> + 43.920|date: 2010/03/01> + 44.750|date: 2010/03/02> + 44.670|date: 2010/03/03> + 44.820|date: 2010/03/04> + 45.500|date: 2010/03/05> + 44.810|date: 2010/03/08> + 44.740|date: 2010/03/09> + 44.630|date: 2010/03/10> + 44.340|date: 2010/03/11> + 43.940|date: 2010/03/12> + 45.810|date: 2010/03/15> + 45.120|date: 2010/03/16> + 44.950|date: 2010/03/17> + 45.170|date: 2010/03/18> + 44.790|date: 2010/03/19> + 45.800|date: 2010/03/22> + 45.720|date: 2010/03/23> + 45.310|date: 2010/03/24> + 44.980|date: 2010/03/25> + 44.490|date: 2010/03/26> + 45.070|date: 2010/03/29> + 45.050|date: 2010/03/30> + 45.030|date: 2010/03/31> + 45.670|date: 2010/04/01> + 45.740|date: 2010/04/05> + 45.440|date: 2010/04/06> + 44.780|date: 2010/04/07> + 44.880|date: 2010/04/08> + 45.430|date: 2010/04/09> + 45.430|date: 2010/04/12> + 45.450|date: 2010/04/13> + 45.710|date: 2010/04/14> + 45.790|date: 2010/04/15> + 44.900|date: 2010/04/16> + 44.830|date: 2010/04/19> + 45.170|date: 2010/04/20> + 44.670|date: 2010/04/21> + 44.150|date: 2010/04/22> + 44.210|date: 2010/04/23> + 44.060|date: 2010/04/26> + 43.420|date: 2010/04/27> + 43.340|date: 2010/04/28> + 43.840|date: 2010/04/29> + 43.690|date: 2010/04/30> + 44.130|date: 2010/05/03> + 43.390|date: 2010/05/04> + 43.000|date: 2010/05/05> + 41.860|date: 2010/05/06> + 41.250|date: 2010/05/07> + 42.730|date: 2010/05/10> + 42.670|date: 2010/05/11> + 43.300|date: 2010/05/12> + 43.090|date: 2010/05/13> + 42.390|date: 2010/05/14> + 42.530|date: 2010/05/17> + 42.350|date: 2010/05/18> + 41.760|date: 2010/05/19> + 40.320|date: 2010/05/20> + 40.330|date: 2010/05/21> + 40.640|date: 2010/05/24> + 39.950|date: 2010/05/25> + 39.140|date: 2010/05/26> + 39.410|date: 2010/05/27> + 39.180|date: 2010/05/28> + 38.300|date: 2010/06/01> + 39.080|date: 2010/06/02> + 39.230|date: 2010/06/03> + 38.000|date: 2010/06/04> + 37.710|date: 2010/06/07> + 37.640|date: 2010/06/08> + 37.520|date: 2010/06/09> + 38.170|date: 2010/06/10> + 38.130|date: 2010/06/11> + 38.820|date: 2010/06/14> + 38.800|date: 2010/06/15> + 39.120|date: 2010/06/16> + 38.970|date: 2010/06/17> + 38.870|date: 2010/06/18> + 38.680|date: 2010/06/21> + 38.080|date: 2010/06/22> + 37.510|date: 2010/06/23> + 36.850|date: 2010/06/24> + 36.860|date: 2010/06/25> + 36.870|date: 2010/06/28> + 36.210|date: 2010/06/29> + 36.270|date: 2010/06/30> + 36.040|date: 2010/07/01> + 36.030|date: 2010/07/02> + 36.200|date: 2010/07/06> + 37.050|date: 2010/07/07> + 36.990|date: 2010/07/08> + 37.230|date: 2010/07/09> + 37.680|date: 2010/07/12> + 37.960|date: 2010/07/13> + 38.060|date: 2010/07/14> + 38.010|date: 2010/07/15> + 37.270|date: 2010/07/16> + 37.090|date: 2010/07/19> + 37.420|date: 2010/07/20> + 36.220|date: 2010/07/21> + 36.770|date: 2010/07/22> + 36.580|date: 2010/07/23> + 36.980|date: 2010/07/26> + 37.390|date: 2010/07/27> + 36.450|date: 2010/07/28> + 36.100|date: 2010/07/29> + 36.970|date: 2010/07/30> + 37.530|date: 2010/08/02> + 37.590|date: 2010/08/03> + 37.900|date: 2010/08/04> + 37.830|date: 2010/08/05> + 37.810|date: 2010/08/06> + 37.430|date: 2010/08/09> + 37.250|date: 2010/08/10> + 36.280|date: 2010/08/11> + 35.990|date: 2010/08/12> + 35.570|date: 2010/08/13> + 35.180|date: 2010/08/16> + 35.840|date: 2010/08/17> + 35.480|date: 2010/08/19> + 34.770|date: 2010/08/20> volume |ticker: MDT> => 98379.000|date: 2009/08/21> + 63987.000|date: 2009/08/24> + 103687.000|date: 2009/08/25> + 78006.000|date: 2009/08/26> + 69941.000|date: 2009/08/27> + 58666.000|date: 2009/08/28> + 56214.000|date: 2009/08/31> + 100947.000|date: 2009/09/01> + 54145.000|date: 2009/09/02> + 49434.000|date: 2009/09/03> + 42673.000|date: 2009/09/04> + 44638.000|date: 2009/09/09> + 49782.000|date: 2009/09/10> + 106369.000|date: 2009/09/11> + 81627.000|date: 2009/09/14> + 59712.000|date: 2009/09/15> + 64444.000|date: 2009/09/16> + 65874.000|date: 2009/09/17> + 97194.000|date: 2009/09/18> + 47356.000|date: 2009/09/21> + 81855.000|date: 2009/09/22> + 55603.000|date: 2009/09/23> + 42000.000|date: 2009/09/24> + 47206.000|date: 2009/09/25> + 43948.000|date: 2009/09/28> + 39825.000|date: 2009/09/29> + 68558.000|date: 2009/09/30> + 80796.000|date: 2009/10/01> + 48662.000|date: 2009/10/02> + 51894.000|date: 2009/10/05> + 159857.000|date: 2009/10/06> + 72812.000|date: 2009/10/07> + 77606.000|date: 2009/10/08> + 43980.000|date: 2009/10/09> + 47539.000|date: 2009/10/12> + 77489.000|date: 2009/10/13> + 75889.000|date: 2009/10/14> + 102855.000|date: 2009/10/15> + 81162.000|date: 2009/10/16> + 76340.000|date: 2009/10/19> + 133095.000|date: 2009/10/20> + 70908.000|date: 2009/10/21> + 57981.000|date: 2009/10/22> + 81277.000|date: 2009/10/23> + 49600.000|date: 2009/10/26> + 62211.000|date: 2009/10/27> + 54143.000|date: 2009/10/28> + 91407.000|date: 2009/11/05> + 56529.000|date: 2009/11/06> + 72706.000|date: 2009/11/09> + 56684.000|date: 2009/11/10> + 73322.000|date: 2009/11/11> + 50900.000|date: 2009/11/12> + 47334.000|date: 2009/11/13> + 47482.000|date: 2009/11/16> + 66955.000|date: 2009/11/17> + 51647.000|date: 2009/11/18> + 35643.000|date: 2009/11/19> + 50527.000|date: 2009/11/20> + 56147.000|date: 2009/11/23> + 232458.000|date: 2009/11/24> + 59154.000|date: 2009/11/25> + 30067.000|date: 2009/11/27> + 75829.000|date: 2009/11/30> + 65000.000|date: 2009/12/01> + 84326.000|date: 2009/12/02> + 63590.000|date: 2009/12/03> + 63593.000|date: 2009/12/04> + 52310.000|date: 2009/12/07> + 63650.000|date: 2009/12/08> + 46238.000|date: 2009/12/09> + 65650.000|date: 2009/12/10> + 43812.000|date: 2009/12/11> + 52294.000|date: 2009/12/14> + 45267.000|date: 2009/12/15> + 41841.000|date: 2009/12/16> + 63268.000|date: 2009/12/17> + 95683.000|date: 2009/12/18> + 55494.000|date: 2009/12/21> + 37716.000|date: 2009/12/22> + 55093.000|date: 2009/12/23> + 16155.000|date: 2009/12/24> + 34776.000|date: 2009/12/28> + 43867.000|date: 2009/12/29> + 39240.000|date: 2009/12/30> + 33788.000|date: 2009/12/31> + 61093.000|date: 2010/01/04> + 65685.000|date: 2010/01/05> + 74706.000|date: 2010/01/06> + 69008.000|date: 2010/01/07> + 49472.000|date: 2010/01/08> + 43402.000|date: 2010/01/11> + 43216.000|date: 2010/01/12> + 40056.000|date: 2010/01/13> + 42605.000|date: 2010/01/14> + 56632.000|date: 2010/01/15> + 60343.000|date: 2010/01/19> + 44890.000|date: 2010/01/20> + 83393.000|date: 2010/01/21> + 64256.000|date: 2010/01/22> + 47321.000|date: 2010/01/25> + 57353.000|date: 2010/01/26> + 48247.000|date: 2010/01/27> + 50199.000|date: 2010/01/28> + 64863.000|date: 2010/01/29> + 54398.000|date: 2010/02/01> + 79059.000|date: 2010/02/02> + 36404.000|date: 2010/02/03> + 82565.000|date: 2010/02/04> + 100797.000|date: 2010/02/05> + 66999.000|date: 2010/02/08> + 64098.000|date: 2010/02/09> + 49938.000|date: 2010/02/10> + 54399.000|date: 2010/02/11> + 62423.000|date: 2010/02/12> + 68595.000|date: 2010/02/16> + 57782.000|date: 2010/02/17> + 38618.000|date: 2010/02/18> + 48070.000|date: 2010/02/19> + 48192.000|date: 2010/02/22> + 116679.000|date: 2010/02/23> + 52805.000|date: 2010/02/24> + 60261.000|date: 2010/02/25> + 48657.000|date: 2010/02/26> + 50261.000|date: 2010/03/01> + 75718.000|date: 2010/03/02> + 34439.000|date: 2010/03/03> + 40512.000|date: 2010/03/04> + 38968.000|date: 2010/03/05> + 36159.000|date: 2010/03/08> + 33482.000|date: 2010/03/09> + 43499.000|date: 2010/03/10> + 54923.000|date: 2010/03/11> + 43674.000|date: 2010/03/12> + 126537.000|date: 2010/03/15> + 87927.000|date: 2010/03/16> + 55716.000|date: 2010/03/17> + 47462.000|date: 2010/03/18> + 75253.000|date: 2010/03/19> + 65556.000|date: 2010/03/22> + 44400.000|date: 2010/03/23> + 46479.000|date: 2010/03/24> + 50772.000|date: 2010/03/25> + 53692.000|date: 2010/03/26> + 47880.000|date: 2010/03/29> + 42262.000|date: 2010/03/30> + 58397.000|date: 2010/03/31> + 51359.000|date: 2010/04/01> + 42930.000|date: 2010/04/05> + 35653.000|date: 2010/04/06> + 40622.000|date: 2010/04/07> + 54692.000|date: 2010/04/08> + 56083.000|date: 2010/04/09> + 54441.000|date: 2010/04/12> + 48242.000|date: 2010/04/13> + 49837.000|date: 2010/04/14> + 40078.000|date: 2010/04/15> + 69557.000|date: 2010/04/16> + 54258.000|date: 2010/04/19> + 35654.000|date: 2010/04/20> + 59087.000|date: 2010/04/21> + 49531.000|date: 2010/04/22> + 50994.000|date: 2010/04/23> + 31973.000|date: 2010/04/26> + 63229.000|date: 2010/04/27> + 67579.000|date: 2010/04/28> + 48609.000|date: 2010/04/29> + 58372.000|date: 2010/04/30> + 40994.000|date: 2010/05/03> + 60094.000|date: 2010/05/04> + 71755.000|date: 2010/05/05> + 100580.000|date: 2010/05/06> + 135966.000|date: 2010/05/07> + 81944.000|date: 2010/05/10> + 65568.000|date: 2010/05/11> + 66369.000|date: 2010/05/12> + 37906.000|date: 2010/05/13> + 61618.000|date: 2010/05/14> + 53952.000|date: 2010/05/17> + 58151.000|date: 2010/05/18> + 72461.000|date: 2010/05/19> + 95681.000|date: 2010/05/20> + 107456.000|date: 2010/05/21> + 81074.000|date: 2010/05/24> + 104442.000|date: 2010/05/25> + 89865.000|date: 2010/05/26> + 101551.000|date: 2010/05/27> + 89130.000|date: 2010/05/28> + 75340.000|date: 2010/06/01> + 63324.000|date: 2010/06/02> + 54542.000|date: 2010/06/03> + 67855.000|date: 2010/06/04> + 63552.000|date: 2010/06/07> + 92855.000|date: 2010/06/08> + 54568.000|date: 2010/06/09> + 79817.000|date: 2010/06/10> + 71403.000|date: 2010/06/11> + 75067.000|date: 2010/06/14> + 58051.000|date: 2010/06/15> + 60267.000|date: 2010/06/16> + 76965.000|date: 2010/06/17> + 69327.000|date: 2010/06/18> + 64083.000|date: 2010/06/21> + 50116.000|date: 2010/06/22> + 96182.000|date: 2010/06/23> + 73258.000|date: 2010/06/24> + 139626.000|date: 2010/06/25> + 48618.000|date: 2010/06/28> + 91293.000|date: 2010/06/29> + 73913.000|date: 2010/06/30> + 94949.000|date: 2010/07/01> + 46516.000|date: 2010/07/02> + 67583.000|date: 2010/07/06> + 77008.000|date: 2010/07/07> + 66106.000|date: 2010/07/08> + 42578.000|date: 2010/07/09> + 62902.000|date: 2010/07/12> + 64063.000|date: 2010/07/13> + 51158.000|date: 2010/07/14> + 44438.000|date: 2010/07/15> + 64643.000|date: 2010/07/16> + 38664.000|date: 2010/07/19> + 39124.000|date: 2010/07/20> + 80418.000|date: 2010/07/21> + 63607.000|date: 2010/07/22> + 61283.000|date: 2010/07/23> + 60197.000|date: 2010/07/26> + 60455.000|date: 2010/07/27> + 55126.000|date: 2010/07/28> + 62452.000|date: 2010/07/29> + 74477.000|date: 2010/07/30> + 60362.000|date: 2010/08/02> + 67146.000|date: 2010/08/03> + 39381.000|date: 2010/08/04> + 38185.000|date: 2010/08/05> + 42748.000|date: 2010/08/06> + 72040.000|date: 2010/08/09> + 45126.000|date: 2010/08/10> + 58498.000|date: 2010/08/11> + 42197.000|date: 2010/08/12> + 55454.000|date: 2010/08/13> + 58962.000|date: 2010/08/16> + 63379.000|date: 2010/08/17> + 52182.000|date: 2010/08/19> + 94879.000|date: 2010/08/20> open |ticker: MEE> => 29.930|date: 2009/08/21> + 31.000|date: 2009/08/24> + 30.810|date: 2009/08/25> + 28.920|date: 2009/08/26> + 28.840|date: 2009/08/27> + 28.430|date: 2009/08/28> + 27.590|date: 2009/08/31> + 27.520|date: 2009/09/01> + 26.440|date: 2009/09/02> + 26.380|date: 2009/09/03> + 26.960|date: 2009/09/04> + 28.990|date: 2009/09/09> + 29.360|date: 2009/09/10> + 30.280|date: 2009/09/11> + 29.400|date: 2009/09/14> + 31.090|date: 2009/09/15> + 32.550|date: 2009/09/16> + 32.480|date: 2009/09/17> + 31.450|date: 2009/09/18> + 30.440|date: 2009/09/21> + 32.050|date: 2009/09/22> + 32.360|date: 2009/09/23> + 30.750|date: 2009/09/24> + 28.300|date: 2009/09/25> + 28.050|date: 2009/09/28> + 28.660|date: 2009/09/29> + 28.830|date: 2009/09/30> + 27.790|date: 2009/10/01> + 25.720|date: 2009/10/02> + 27.010|date: 2009/10/05> + 29.190|date: 2009/10/06> + 29.700|date: 2009/10/07> + 31.220|date: 2009/10/08> + 31.090|date: 2009/10/09> + 32.120|date: 2009/10/12> + 32.040|date: 2009/10/13> + 32.230|date: 2009/10/14> + 32.010|date: 2009/10/15> + 32.920|date: 2009/10/16> + 33.350|date: 2009/10/19> + 34.170|date: 2009/10/20> + 32.620|date: 2009/10/21> + 32.990|date: 2009/10/22> + 33.000|date: 2009/10/23> + 31.990|date: 2009/10/26> + 31.310|date: 2009/10/27> + 29.825|date: 2009/10/28> + 31.650|date: 2009/11/05> + 32.110|date: 2009/11/06> + 33.520|date: 2009/11/09> + 34.000|date: 2009/11/10> + 35.880|date: 2009/11/11> + 36.120|date: 2009/11/12> + 35.770|date: 2009/11/13> + 36.900|date: 2009/11/16> + 38.000|date: 2009/11/17> + 40.540|date: 2009/11/18> + 38.780|date: 2009/11/19> + 37.490|date: 2009/11/20> + 38.940|date: 2009/11/23> + 38.000|date: 2009/11/24> + 38.410|date: 2009/11/25> + 36.680|date: 2009/11/27> + 37.780|date: 2009/11/30> + 38.500|date: 2009/12/01> + 38.200|date: 2009/12/02> + 38.340|date: 2009/12/03> + 37.700|date: 2009/12/04> + 35.960|date: 2009/12/07> + 35.280|date: 2009/12/08> + 36.040|date: 2009/12/09> + 37.620|date: 2009/12/10> + 37.540|date: 2009/12/11> + 38.730|date: 2009/12/14> + 39.200|date: 2009/12/15> + 40.190|date: 2009/12/16> + 39.490|date: 2009/12/17> + 39.990|date: 2009/12/18> + 40.930|date: 2009/12/21> + 41.400|date: 2009/12/22> + 42.560|date: 2009/12/23> + 44.250|date: 2009/12/24> + 44.210|date: 2009/12/28> + 43.740|date: 2009/12/29> + 42.530|date: 2009/12/30> + 42.510|date: 2009/12/31> + 42.810|date: 2010/01/04> + 44.480|date: 2010/01/05> + 46.270|date: 2010/01/06> + 48.000|date: 2010/01/07> + 47.400|date: 2010/01/08> + 50.260|date: 2010/01/11> + 47.300|date: 2010/01/12> + 49.630|date: 2010/01/13> + 49.300|date: 2010/01/14> + 48.870|date: 2010/01/15> + 47.340|date: 2010/01/19> + 48.280|date: 2010/01/20> + 46.450|date: 2010/01/21> + 43.110|date: 2010/01/22> + 42.290|date: 2010/01/25> + 41.300|date: 2010/01/26> + 41.490|date: 2010/01/27> + 42.030|date: 2010/01/28> + 41.140|date: 2010/01/29> + 39.100|date: 2010/02/01> + 41.780|date: 2010/02/02> + 43.100|date: 2010/02/03> + 41.870|date: 2010/02/04> + 39.210|date: 2010/02/05> + 39.670|date: 2010/02/08> + 39.450|date: 2010/02/09> + 38.820|date: 2010/02/10> + 38.820|date: 2010/02/11> + 40.540|date: 2010/02/12> + 43.060|date: 2010/02/16> + 43.650|date: 2010/02/17> + 43.360|date: 2010/02/18> + 43.565|date: 2010/02/19> + 44.790|date: 2010/02/22> + 44.160|date: 2010/02/23> + 41.690|date: 2010/02/24> + 41.400|date: 2010/02/25> + 43.050|date: 2010/02/26> + 43.200|date: 2010/03/01> + 44.970|date: 2010/03/02> + 46.700|date: 2010/03/03> + 47.000|date: 2010/03/04> + 47.670|date: 2010/03/05> + 49.790|date: 2010/03/08> + 47.840|date: 2010/03/09> + 48.350|date: 2010/03/10> + 49.120|date: 2010/03/11> + 49.980|date: 2010/03/12> + 49.830|date: 2010/03/15> + 49.670|date: 2010/03/16> + 50.440|date: 2010/03/17> + 53.420|date: 2010/03/18> + 52.440|date: 2010/03/19> + 48.950|date: 2010/03/22> + 49.680|date: 2010/03/23> + 50.340|date: 2010/03/24> + 53.480|date: 2010/03/25> + 50.500|date: 2010/03/26> + 51.410|date: 2010/03/29> + 54.320|date: 2010/03/30> + 52.790|date: 2010/03/31> + 53.350|date: 2010/04/01> + 53.750|date: 2010/04/05> + 49.220|date: 2010/04/06> + 47.230|date: 2010/04/07> + 45.550|date: 2010/04/08> + 46.750|date: 2010/04/09> + 47.120|date: 2010/04/12> + 46.170|date: 2010/04/13> + 45.520|date: 2010/04/14> + 45.300|date: 2010/04/15> + 43.790|date: 2010/04/16> + 41.290|date: 2010/04/19> + 44.750|date: 2010/04/20> + 43.620|date: 2010/04/21> + 42.250|date: 2010/04/22> + 42.770|date: 2010/04/23> + 44.550|date: 2010/04/26> + 42.920|date: 2010/04/27> + 41.670|date: 2010/04/28> + 41.800|date: 2010/04/29> + 41.630|date: 2010/04/30> + 36.850|date: 2010/05/03> + 36.900|date: 2010/05/04> + 34.300|date: 2010/05/05> + 34.560|date: 2010/05/06> + 32.890|date: 2010/05/07> + 34.860|date: 2010/05/10> + 35.530|date: 2010/05/11> + 35.580|date: 2010/05/12> + 37.140|date: 2010/05/13> + 37.300|date: 2010/05/14> + 36.350|date: 2010/05/17> + 33.910|date: 2010/05/18> + 32.010|date: 2010/05/19> + 30.060|date: 2010/05/20> + 29.420|date: 2010/05/21> + 31.270|date: 2010/05/24> + 29.410|date: 2010/05/25> + 32.500|date: 2010/05/26> + 32.660|date: 2010/05/27> + 33.240|date: 2010/05/28> + 32.110|date: 2010/06/01> + 30.180|date: 2010/06/02> + 32.780|date: 2010/06/03> + 30.640|date: 2010/06/04> + 29.600|date: 2010/06/07> + 28.900|date: 2010/06/08> + 29.500|date: 2010/06/09> + 29.450|date: 2010/06/10> + 30.210|date: 2010/06/11> + 32.100|date: 2010/06/14> + 32.020|date: 2010/06/15> + 31.940|date: 2010/06/16> + 32.640|date: 2010/06/17> + 31.440|date: 2010/06/18> + 32.240|date: 2010/06/21> + 32.290|date: 2010/06/22> + 31.180|date: 2010/06/23> + 31.480|date: 2010/06/24> + 30.920|date: 2010/06/25> + 31.590|date: 2010/06/28> + 29.070|date: 2010/06/29> + 28.000|date: 2010/06/30> + 27.230|date: 2010/07/01> + 27.170|date: 2010/07/02> + 27.480|date: 2010/07/06> + 27.280|date: 2010/07/07> + 29.710|date: 2010/07/08> + 29.320|date: 2010/07/09> + 30.150|date: 2010/07/12> + 29.730|date: 2010/07/13> + 29.350|date: 2010/07/14> + 29.430|date: 2010/07/15> + 28.800|date: 2010/07/16> + 28.490|date: 2010/07/19> + 27.330|date: 2010/07/20> + 29.580|date: 2010/07/21> + 28.980|date: 2010/07/22> + 30.020|date: 2010/07/23> + 31.420|date: 2010/07/26> + 32.000|date: 2010/07/27> + 28.960|date: 2010/07/28> + 30.480|date: 2010/07/29> + 29.930|date: 2010/07/30> + 31.160|date: 2010/08/02> + 31.800|date: 2010/08/03> + 32.200|date: 2010/08/04> + 32.390|date: 2010/08/05> + 32.650|date: 2010/08/06> + 34.380|date: 2010/08/09> + 33.220|date: 2010/08/10> + 32.010|date: 2010/08/11> + 30.360|date: 2010/08/12> + 31.440|date: 2010/08/13> + 31.200|date: 2010/08/16> + 31.960|date: 2010/08/17> + 33.020|date: 2010/08/19> + 32.130|date: 2010/08/20> high |ticker: MEE> => 30.620|date: 2009/08/21> + 31.330|date: 2009/08/24> + 31.200|date: 2009/08/25> + 29.760|date: 2009/08/26> + 28.870|date: 2009/08/27> + 28.800|date: 2009/08/28> + 27.780|date: 2009/08/31> + 28.710|date: 2009/09/01> + 26.670|date: 2009/09/02> + 27.090|date: 2009/09/03> + 27.630|date: 2009/09/04> + 29.640|date: 2009/09/09> + 30.040|date: 2009/09/10> + 31.500|date: 2009/09/11> + 30.930|date: 2009/09/14> + 32.355|date: 2009/09/15> + 33.510|date: 2009/09/16> + 32.730|date: 2009/09/17> + 31.880|date: 2009/09/18> + 31.640|date: 2009/09/21> + 33.450|date: 2009/09/22> + 32.360|date: 2009/09/23> + 30.890|date: 2009/09/24> + 28.950|date: 2009/09/25> + 28.950|date: 2009/09/28> + 29.250|date: 2009/09/29> + 29.090|date: 2009/09/30> + 28.090|date: 2009/10/01> + 26.945|date: 2009/10/02> + 28.530|date: 2009/10/05> + 30.000|date: 2009/10/06> + 30.640|date: 2009/10/07> + 31.730|date: 2009/10/08> + 31.570|date: 2009/10/09> + 32.560|date: 2009/10/12> + 32.040|date: 2009/10/13> + 32.780|date: 2009/10/14> + 33.630|date: 2009/10/15> + 33.500|date: 2009/10/16> + 34.110|date: 2009/10/19> + 34.630|date: 2009/10/20> + 34.290|date: 2009/10/21> + 33.040|date: 2009/10/22> + 33.420|date: 2009/10/23> + 32.990|date: 2009/10/26> + 32.230|date: 2009/10/27> + 29.965|date: 2009/10/28> + 32.910|date: 2009/11/05> + 33.680|date: 2009/11/06> + 34.580|date: 2009/11/09> + 35.420|date: 2009/11/10> + 37.130|date: 2009/11/11> + 36.980|date: 2009/11/12> + 36.700|date: 2009/11/13> + 38.400|date: 2009/11/16> + 40.410|date: 2009/11/17> + 41.140|date: 2009/11/18> + 38.880|date: 2009/11/19> + 38.010|date: 2009/11/20> + 39.650|date: 2009/11/23> + 38.190|date: 2009/11/24> + 38.990|date: 2009/11/25> + 37.960|date: 2009/11/27> + 38.840|date: 2009/11/30> + 38.820|date: 2009/12/01> + 39.240|date: 2009/12/02> + 38.720|date: 2009/12/03> + 38.500|date: 2009/12/04> + 37.170|date: 2009/12/07> + 37.030|date: 2009/12/08> + 37.100|date: 2009/12/09> + 37.940|date: 2009/12/10> + 38.100|date: 2009/12/11> + 39.580|date: 2009/12/14> + 40.400|date: 2009/12/15> + 40.800|date: 2009/12/16> + 40.010|date: 2009/12/17> + 40.810|date: 2009/12/18> + 41.650|date: 2009/12/21> + 42.390|date: 2009/12/22> + 44.000|date: 2009/12/23> + 44.250|date: 2009/12/24> + 44.400|date: 2009/12/28> + 43.740|date: 2009/12/29> + 43.200|date: 2009/12/30> + 42.920|date: 2009/12/31> + 44.420|date: 2010/01/04> + 46.110|date: 2010/01/05> + 48.410|date: 2010/01/06> + 48.060|date: 2010/01/07> + 49.480|date: 2010/01/08> + 51.240|date: 2010/01/11> + 48.350|date: 2010/01/12> + 50.000|date: 2010/01/13> + 50.160|date: 2010/01/14> + 49.220|date: 2010/01/15> + 49.450|date: 2010/01/19> + 48.520|date: 2010/01/20> + 46.770|date: 2010/01/21> + 44.120|date: 2010/01/22> + 43.100|date: 2010/01/25> + 43.800|date: 2010/01/26> + 42.620|date: 2010/01/27> + 43.750|date: 2010/01/28> + 42.040|date: 2010/01/29> + 41.680|date: 2010/02/01> + 42.220|date: 2010/02/02> + 43.710|date: 2010/02/03> + 41.880|date: 2010/02/04> + 39.990|date: 2010/02/05> + 40.010|date: 2010/02/08> + 40.790|date: 2010/02/09> + 39.680|date: 2010/02/10> + 41.880|date: 2010/02/11> + 42.150|date: 2010/02/12> + 43.380|date: 2010/02/16> + 43.970|date: 2010/02/17> + 44.490|date: 2010/02/18> + 44.730|date: 2010/02/19> + 45.360|date: 2010/02/22> + 44.290|date: 2010/02/23> + 43.090|date: 2010/02/24> + 42.910|date: 2010/02/25> + 43.230|date: 2010/02/26> + 44.660|date: 2010/03/01> + 47.250|date: 2010/03/02> + 47.790|date: 2010/03/03> + 47.400|date: 2010/03/04> + 49.890|date: 2010/03/05> + 50.090|date: 2010/03/08> + 48.980|date: 2010/03/09> + 49.770|date: 2010/03/10> + 50.230|date: 2010/03/11> + 51.060|date: 2010/03/12> + 49.830|date: 2010/03/15> + 50.270|date: 2010/03/16> + 54.090|date: 2010/03/17> + 53.660|date: 2010/03/18> + 52.500|date: 2010/03/19> + 51.080|date: 2010/03/22> + 50.890|date: 2010/03/23> + 53.500|date: 2010/03/24> + 53.570|date: 2010/03/25> + 52.350|date: 2010/03/26> + 54.660|date: 2010/03/29> + 54.330|date: 2010/03/30> + 54.050|date: 2010/03/31> + 54.000|date: 2010/04/01> + 54.800|date: 2010/04/05> + 50.480|date: 2010/04/06> + 47.500|date: 2010/04/07> + 46.788|date: 2010/04/08> + 48.110|date: 2010/04/09> + 47.400|date: 2010/04/12> + 46.430|date: 2010/04/13> + 45.750|date: 2010/04/14> + 45.600|date: 2010/04/15> + 43.830|date: 2010/04/16> + 44.590|date: 2010/04/19> + 45.350|date: 2010/04/20> + 44.140|date: 2010/04/21> + 43.100|date: 2010/04/22> + 44.700|date: 2010/04/23> + 45.150|date: 2010/04/26> + 43.180|date: 2010/04/27> + 41.900|date: 2010/04/28> + 42.220|date: 2010/04/29> + 41.830|date: 2010/04/30> + 37.590|date: 2010/05/03> + 37.170|date: 2010/05/04> + 36.115|date: 2010/05/05> + 35.450|date: 2010/05/06> + 34.500|date: 2010/05/07> + 35.890|date: 2010/05/10> + 36.300|date: 2010/05/11> + 37.400|date: 2010/05/12> + 39.050|date: 2010/05/13> + 37.510|date: 2010/05/14> + 36.400|date: 2010/05/17> + 34.699|date: 2010/05/18> + 32.400|date: 2010/05/19> + 31.420|date: 2010/05/20> + 32.340|date: 2010/05/21> + 31.760|date: 2010/05/24> + 31.330|date: 2010/05/25> + 33.130|date: 2010/05/26> + 33.160|date: 2010/05/27> + 33.980|date: 2010/05/28> + 32.630|date: 2010/06/01> + 32.350|date: 2010/06/02> + 32.810|date: 2010/06/03> + 31.720|date: 2010/06/04> + 30.300|date: 2010/06/07> + 29.710|date: 2010/06/08> + 30.180|date: 2010/06/09> + 30.810|date: 2010/06/10> + 31.220|date: 2010/06/11> + 32.380|date: 2010/06/14> + 32.640|date: 2010/06/15> + 32.700|date: 2010/06/16> + 32.640|date: 2010/06/17> + 31.650|date: 2010/06/18> + 33.200|date: 2010/06/21> + 32.360|date: 2010/06/22> + 31.990|date: 2010/06/23> + 31.870|date: 2010/06/24> + 31.870|date: 2010/06/25> + 31.590|date: 2010/06/28> + 29.250|date: 2010/06/29> + 28.900|date: 2010/06/30> + 28.180|date: 2010/07/01> + 27.352|date: 2010/07/02> + 28.120|date: 2010/07/06> + 29.330|date: 2010/07/07> + 29.840|date: 2010/07/08> + 30.550|date: 2010/07/09> + 30.590|date: 2010/07/12> + 29.730|date: 2010/07/13> + 30.110|date: 2010/07/14> + 29.480|date: 2010/07/15> + 29.090|date: 2010/07/16> + 28.850|date: 2010/07/19> + 29.450|date: 2010/07/20> + 29.890|date: 2010/07/21> + 30.210|date: 2010/07/22> + 31.390|date: 2010/07/23> + 32.000|date: 2010/07/26> + 32.276|date: 2010/07/27> + 30.570|date: 2010/07/28> + 30.850|date: 2010/07/29> + 30.800|date: 2010/07/30> + 32.310|date: 2010/08/02> + 32.480|date: 2010/08/03> + 33.000|date: 2010/08/04> + 32.760|date: 2010/08/05> + 34.600|date: 2010/08/06> + 34.390|date: 2010/08/09> + 33.270|date: 2010/08/10> + 32.380|date: 2010/08/11> + 32.090|date: 2010/08/12> + 32.120|date: 2010/08/13> + 31.920|date: 2010/08/16> + 33.100|date: 2010/08/17> + 33.610|date: 2010/08/19> + 32.300|date: 2010/08/20> low |ticker: MEE> => 29.750|date: 2009/08/21> + 30.350|date: 2009/08/24> + 29.040|date: 2009/08/25> + 28.480|date: 2009/08/26> + 26.850|date: 2009/08/27> + 27.810|date: 2009/08/28> + 26.740|date: 2009/08/31> + 26.570|date: 2009/09/01> + 25.860|date: 2009/09/02> + 26.280|date: 2009/09/03> + 26.420|date: 2009/09/04> + 28.380|date: 2009/09/09> + 28.460|date: 2009/09/10> + 29.340|date: 2009/09/11> + 29.130|date: 2009/09/14> + 30.930|date: 2009/09/15> + 32.380|date: 2009/09/16> + 31.180|date: 2009/09/17> + 30.880|date: 2009/09/18> + 30.000|date: 2009/09/21> + 32.050|date: 2009/09/22> + 30.400|date: 2009/09/23> + 28.590|date: 2009/09/24> + 27.500|date: 2009/09/25> + 27.850|date: 2009/09/28> + 28.200|date: 2009/09/29> + 27.750|date: 2009/09/30> + 26.480|date: 2009/10/01> + 25.520|date: 2009/10/02> + 26.990|date: 2009/10/05> + 29.010|date: 2009/10/06> + 29.600|date: 2009/10/07> + 30.910|date: 2009/10/08> + 30.650|date: 2009/10/09> + 31.570|date: 2009/10/12> + 30.880|date: 2009/10/13> + 32.090|date: 2009/10/14> + 32.010|date: 2009/10/15> + 32.420|date: 2009/10/16> + 32.900|date: 2009/10/19> + 32.270|date: 2009/10/20> + 32.620|date: 2009/10/21> + 31.840|date: 2009/10/22> + 31.440|date: 2009/10/23> + 30.970|date: 2009/10/26> + 30.620|date: 2009/10/27> + 28.260|date: 2009/10/28> + 31.600|date: 2009/11/05> + 31.960|date: 2009/11/06> + 33.500|date: 2009/11/09> + 33.700|date: 2009/11/10> + 35.710|date: 2009/11/11> + 35.560|date: 2009/11/12> + 35.290|date: 2009/11/13> + 36.670|date: 2009/11/16> + 37.790|date: 2009/11/17> + 38.680|date: 2009/11/18> + 37.030|date: 2009/11/19> + 36.470|date: 2009/11/20> + 37.570|date: 2009/11/23> + 37.030|date: 2009/11/24> + 37.640|date: 2009/11/25> + 36.550|date: 2009/11/27> + 37.180|date: 2009/11/30> + 38.004|date: 2009/12/01> + 38.080|date: 2009/12/02> + 37.080|date: 2009/12/03> + 35.560|date: 2009/12/04> + 35.710|date: 2009/12/07> + 35.280|date: 2009/12/08> + 35.660|date: 2009/12/09> + 37.220|date: 2009/12/10> + 37.140|date: 2009/12/11> + 38.390|date: 2009/12/14> + 38.910|date: 2009/12/15> + 39.890|date: 2009/12/16> + 39.000|date: 2009/12/17> + 39.780|date: 2009/12/18> + 40.780|date: 2009/12/21> + 41.340|date: 2009/12/22> + 42.380|date: 2009/12/23> + 43.400|date: 2009/12/24> + 43.150|date: 2009/12/28> + 42.570|date: 2009/12/29> + 42.270|date: 2009/12/30> + 41.910|date: 2009/12/31> + 42.800|date: 2010/01/04> + 44.430|date: 2010/01/05> + 46.270|date: 2010/01/06> + 46.850|date: 2010/01/07> + 47.300|date: 2010/01/08> + 47.400|date: 2010/01/11> + 46.750|date: 2010/01/12> + 47.630|date: 2010/01/13> + 48.310|date: 2010/01/14> + 47.250|date: 2010/01/15> + 47.090|date: 2010/01/19> + 47.210|date: 2010/01/20> + 43.540|date: 2010/01/21> + 40.820|date: 2010/01/22> + 41.380|date: 2010/01/25> + 40.720|date: 2010/01/26> + 39.760|date: 2010/01/27> + 40.280|date: 2010/01/28> + 38.080|date: 2010/01/29> + 38.960|date: 2010/02/01> + 40.100|date: 2010/02/02> + 41.640|date: 2010/02/03> + 39.010|date: 2010/02/04> + 37.410|date: 2010/02/05> + 38.160|date: 2010/02/08> + 39.270|date: 2010/02/09> + 37.660|date: 2010/02/10> + 38.600|date: 2010/02/11> + 39.960|date: 2010/02/12> + 42.880|date: 2010/02/16> + 42.600|date: 2010/02/17> + 43.310|date: 2010/02/18> + 43.420|date: 2010/02/19> + 44.160|date: 2010/02/22> + 41.500|date: 2010/02/23> + 41.660|date: 2010/02/24> + 40.410|date: 2010/02/25> + 41.900|date: 2010/02/26> + 43.200|date: 2010/03/01> + 44.760|date: 2010/03/02> + 46.620|date: 2010/03/03> + 46.110|date: 2010/03/04> + 47.560|date: 2010/03/05> + 48.500|date: 2010/03/08> + 47.590|date: 2010/03/09> + 48.350|date: 2010/03/10> + 48.840|date: 2010/03/11> + 49.280|date: 2010/03/12> + 48.220|date: 2010/03/15> + 49.180|date: 2010/03/16> + 50.440|date: 2010/03/17> + 51.520|date: 2010/03/18> + 49.730|date: 2010/03/19> + 48.510|date: 2010/03/22> + 49.040|date: 2010/03/23> + 50.310|date: 2010/03/24> + 49.750|date: 2010/03/25> + 49.670|date: 2010/03/26> + 51.410|date: 2010/03/29> + 52.500|date: 2010/03/30> + 51.990|date: 2010/03/31> + 52.630|date: 2010/04/01> + 53.170|date: 2010/04/05> + 48.250|date: 2010/04/06> + 44.500|date: 2010/04/07> + 45.100|date: 2010/04/08> + 46.650|date: 2010/04/09> + 45.870|date: 2010/04/12> + 44.840|date: 2010/04/13> + 44.271|date: 2010/04/14> + 43.760|date: 2010/04/15> + 41.450|date: 2010/04/16> + 41.250|date: 2010/04/19> + 43.550|date: 2010/04/20> + 42.600|date: 2010/04/21> + 41.300|date: 2010/04/22> + 42.770|date: 2010/04/23> + 43.470|date: 2010/04/26> + 41.130|date: 2010/04/27> + 40.510|date: 2010/04/28> + 40.300|date: 2010/04/29> + 36.510|date: 2010/04/30> + 36.210|date: 2010/05/03> + 34.900|date: 2010/05/04> + 33.220|date: 2010/05/05> + 30.810|date: 2010/05/06> + 31.530|date: 2010/05/07> + 34.220|date: 2010/05/10> + 34.670|date: 2010/05/11> + 35.540|date: 2010/05/12> + 36.900|date: 2010/05/13> + 36.050|date: 2010/05/14> + 32.830|date: 2010/05/17> + 32.550|date: 2010/05/18> + 30.170|date: 2010/05/19> + 29.500|date: 2010/05/20> + 29.420|date: 2010/05/21> + 30.530|date: 2010/05/24> + 28.790|date: 2010/05/25> + 31.240|date: 2010/05/26> + 32.170|date: 2010/05/27> + 32.560|date: 2010/05/28> + 30.110|date: 2010/06/01> + 30.110|date: 2010/06/02> + 30.350|date: 2010/06/03> + 29.230|date: 2010/06/04> + 28.450|date: 2010/06/07> + 28.220|date: 2010/06/08> + 28.220|date: 2010/06/09> + 29.400|date: 2010/06/10> + 29.830|date: 2010/06/11> + 30.940|date: 2010/06/14> + 31.500|date: 2010/06/15> + 31.630|date: 2010/06/16> + 31.100|date: 2010/06/17> + 30.660|date: 2010/06/18> + 31.750|date: 2010/06/21> + 31.060|date: 2010/06/22> + 30.450|date: 2010/06/23> + 30.510|date: 2010/06/24> + 30.450|date: 2010/06/25> + 30.160|date: 2010/06/28> + 27.720|date: 2010/06/29> + 27.180|date: 2010/06/30> + 25.850|date: 2010/07/01> + 26.060|date: 2010/07/02> + 26.670|date: 2010/07/06> + 27.250|date: 2010/07/07> + 28.520|date: 2010/07/08> + 29.090|date: 2010/07/09> + 28.740|date: 2010/07/12> + 28.660|date: 2010/07/13> + 28.930|date: 2010/07/14> + 28.270|date: 2010/07/15> + 27.950|date: 2010/07/16> + 27.630|date: 2010/07/19> + 26.940|date: 2010/07/20> + 28.160|date: 2010/07/21> + 28.760|date: 2010/07/22> + 30.020|date: 2010/07/23> + 31.010|date: 2010/07/26> + 29.570|date: 2010/07/27> + 28.530|date: 2010/07/28> + 30.080|date: 2010/07/29> + 29.640|date: 2010/07/30> + 30.930|date: 2010/08/02> + 31.420|date: 2010/08/03> + 31.500|date: 2010/08/04> + 32.160|date: 2010/08/05> + 32.330|date: 2010/08/06> + 33.145|date: 2010/08/09> + 32.500|date: 2010/08/10> + 30.735|date: 2010/08/11> + 30.360|date: 2010/08/12> + 31.380|date: 2010/08/13> + 31.200|date: 2010/08/16> + 31.650|date: 2010/08/17> + 32.340|date: 2010/08/19> + 31.700|date: 2010/08/20> close |ticker: MEE> => 30.430|date: 2009/08/21> + 30.460|date: 2009/08/24> + 29.370|date: 2009/08/25> + 28.870|date: 2009/08/26> + 27.900|date: 2009/08/27> + 28.430|date: 2009/08/28> + 27.080|date: 2009/08/31> + 26.660|date: 2009/09/01> + 26.030|date: 2009/09/02> + 26.830|date: 2009/09/03> + 27.570|date: 2009/09/04> + 29.290|date: 2009/09/09> + 29.980|date: 2009/09/10> + 29.990|date: 2009/09/11> + 30.850|date: 2009/09/14> + 31.960|date: 2009/09/15> + 32.740|date: 2009/09/16> + 31.450|date: 2009/09/17> + 31.410|date: 2009/09/18> + 31.410|date: 2009/09/21> + 33.180|date: 2009/09/22> + 30.640|date: 2009/09/23> + 29.180|date: 2009/09/24> + 28.050|date: 2009/09/25> + 28.730|date: 2009/09/28> + 28.450|date: 2009/09/29> + 27.890|date: 2009/09/30> + 26.600|date: 2009/10/01> + 26.730|date: 2009/10/02> + 28.360|date: 2009/10/05> + 29.770|date: 2009/10/06> + 30.570|date: 2009/10/07> + 31.390|date: 2009/10/08> + 31.390|date: 2009/10/09> + 32.040|date: 2009/10/12> + 31.550|date: 2009/10/13> + 32.590|date: 2009/10/14> + 33.370|date: 2009/10/15> + 33.240|date: 2009/10/16> + 33.670|date: 2009/10/19> + 33.100|date: 2009/10/20> + 33.180|date: 2009/10/21> + 32.720|date: 2009/10/22> + 31.640|date: 2009/10/23> + 31.120|date: 2009/10/26> + 31.310|date: 2009/10/27> + 28.660|date: 2009/10/28> + 32.830|date: 2009/11/05> + 32.760|date: 2009/11/06> + 34.050|date: 2009/11/09> + 35.150|date: 2009/11/10> + 36.280|date: 2009/11/11> + 35.960|date: 2009/11/12> + 36.030|date: 2009/11/13> + 38.220|date: 2009/11/16> + 40.390|date: 2009/11/17> + 39.530|date: 2009/11/18> + 38.030|date: 2009/11/19> + 37.990|date: 2009/11/20> + 37.830|date: 2009/11/23> + 37.990|date: 2009/11/24> + 38.990|date: 2009/11/25> + 37.590|date: 2009/11/27> + 37.660|date: 2009/11/30> + 38.320|date: 2009/12/01> + 38.250|date: 2009/12/02> + 37.170|date: 2009/12/03> + 36.210|date: 2009/12/04> + 35.980|date: 2009/12/07> + 35.450|date: 2009/12/08> + 36.830|date: 2009/12/09> + 37.370|date: 2009/12/10> + 37.900|date: 2009/12/11> + 39.500|date: 2009/12/14> + 39.650|date: 2009/12/15> + 40.080|date: 2009/12/16> + 39.500|date: 2009/12/17> + 40.420|date: 2009/12/18> + 41.150|date: 2009/12/21> + 42.130|date: 2009/12/22> + 43.840|date: 2009/12/23> + 43.760|date: 2009/12/24> + 43.360|date: 2009/12/28> + 43.040|date: 2009/12/29> + 42.490|date: 2009/12/30> + 42.010|date: 2009/12/31> + 44.150|date: 2010/01/04> + 46.030|date: 2010/01/05> + 48.040|date: 2010/01/06> + 47.830|date: 2010/01/07> + 49.300|date: 2010/01/08> + 48.300|date: 2010/01/11> + 48.350|date: 2010/01/12> + 49.420|date: 2010/01/13> + 49.230|date: 2010/01/14> + 47.680|date: 2010/01/15> + 49.430|date: 2010/01/19> + 47.960|date: 2010/01/20> + 43.750|date: 2010/01/21> + 41.180|date: 2010/01/22> + 41.880|date: 2010/01/25> + 41.770|date: 2010/01/26> + 41.560|date: 2010/01/27> + 41.250|date: 2010/01/28> + 38.520|date: 2010/01/29> + 41.580|date: 2010/02/01> + 42.100|date: 2010/02/02> + 42.600|date: 2010/02/03> + 39.210|date: 2010/02/04> + 39.710|date: 2010/02/05> + 38.260|date: 2010/02/08> + 40.050|date: 2010/02/09> + 38.870|date: 2010/02/10> + 41.620|date: 2010/02/11> + 42.060|date: 2010/02/12> + 43.250|date: 2010/02/16> + 43.750|date: 2010/02/17> + 44.050|date: 2010/02/18> + 44.270|date: 2010/02/19> + 44.390|date: 2010/02/22> + 41.620|date: 2010/02/23> + 42.380|date: 2010/02/24> + 42.790|date: 2010/02/25> + 43.070|date: 2010/02/26> + 44.540|date: 2010/03/01> + 46.360|date: 2010/03/02> + 46.800|date: 2010/03/03> + 46.520|date: 2010/03/04> + 49.320|date: 2010/03/05> + 48.780|date: 2010/03/08> + 47.960|date: 2010/03/09> + 49.410|date: 2010/03/10> + 49.560|date: 2010/03/11> + 50.290|date: 2010/03/12> + 49.250|date: 2010/03/15> + 50.220|date: 2010/03/16> + 53.150|date: 2010/03/17> + 51.650|date: 2010/03/18> + 49.910|date: 2010/03/19> + 50.850|date: 2010/03/22> + 50.880|date: 2010/03/23> + 52.760|date: 2010/03/24> + 50.160|date: 2010/03/25> + 50.720|date: 2010/03/26> + 54.270|date: 2010/03/29> + 52.990|date: 2010/03/30> + 52.290|date: 2010/03/31> + 53.050|date: 2010/04/01> + 54.690|date: 2010/04/05> + 48.450|date: 2010/04/06> + 45.220|date: 2010/04/07> + 46.140|date: 2010/04/08> + 46.720|date: 2010/04/09> + 46.030|date: 2010/04/12> + 45.130|date: 2010/04/13> + 45.310|date: 2010/04/14> + 43.900|date: 2010/04/15> + 42.270|date: 2010/04/16> + 44.410|date: 2010/04/19> + 43.700|date: 2010/04/20> + 43.790|date: 2010/04/21> + 42.930|date: 2010/04/22> + 44.450|date: 2010/04/23> + 43.610|date: 2010/04/26> + 41.360|date: 2010/04/27> + 41.440|date: 2010/04/28> + 41.160|date: 2010/04/29> + 36.630|date: 2010/04/30> + 37.490|date: 2010/05/03> + 35.370|date: 2010/05/04> + 34.970|date: 2010/05/05> + 33.470|date: 2010/05/06> + 33.000|date: 2010/05/07> + 35.770|date: 2010/05/10> + 35.280|date: 2010/05/11> + 37.310|date: 2010/05/12> + 38.050|date: 2010/05/13> + 37.000|date: 2010/05/14> + 33.290|date: 2010/05/17> + 32.720|date: 2010/05/18> + 31.350|date: 2010/05/19> + 29.960|date: 2010/05/20> + 31.140|date: 2010/05/21> + 30.540|date: 2010/05/24> + 31.260|date: 2010/05/25> + 31.460|date: 2010/05/26> + 33.060|date: 2010/05/27> + 33.120|date: 2010/05/28> + 30.170|date: 2010/06/01> + 32.270|date: 2010/06/02> + 31.570|date: 2010/06/03> + 29.500|date: 2010/06/04> + 28.630|date: 2010/06/07> + 28.990|date: 2010/06/08> + 28.520|date: 2010/06/09> + 30.740|date: 2010/06/10> + 31.160|date: 2010/06/11> + 31.010|date: 2010/06/14> + 32.570|date: 2010/06/15> + 32.210|date: 2010/06/16> + 31.470|date: 2010/06/17> + 31.300|date: 2010/06/18> + 32.050|date: 2010/06/21> + 31.130|date: 2010/06/22> + 31.720|date: 2010/06/23> + 30.680|date: 2010/06/24> + 31.460|date: 2010/06/25> + 30.200|date: 2010/06/28> + 27.950|date: 2010/06/29> + 27.350|date: 2010/06/30> + 27.010|date: 2010/07/01> + 26.310|date: 2010/07/02> + 27.020|date: 2010/07/06> + 29.280|date: 2010/07/07> + 29.470|date: 2010/07/08> + 30.250|date: 2010/07/09> + 28.880|date: 2010/07/12> + 29.380|date: 2010/07/13> + 29.520|date: 2010/07/14> + 29.210|date: 2010/07/15> + 28.150|date: 2010/07/16> + 27.850|date: 2010/07/19> + 29.330|date: 2010/07/20> + 28.420|date: 2010/07/21> + 29.910|date: 2010/07/22> + 31.250|date: 2010/07/23> + 31.730|date: 2010/07/26> + 29.650|date: 2010/07/27> + 30.050|date: 2010/07/28> + 30.400|date: 2010/07/29> + 30.580|date: 2010/07/30> + 32.020|date: 2010/08/02> + 32.090|date: 2010/08/03> + 32.820|date: 2010/08/04> + 32.450|date: 2010/08/05> + 34.150|date: 2010/08/06> + 33.730|date: 2010/08/09> + 33.100|date: 2010/08/10> + 30.990|date: 2010/08/11> + 31.510|date: 2010/08/12> + 31.420|date: 2010/08/13> + 31.450|date: 2010/08/16> + 32.740|date: 2010/08/17> + 32.520|date: 2010/08/19> + 32.060|date: 2010/08/20> volume |ticker: MEE> => 36190.000|date: 2009/08/21> + 35574.000|date: 2009/08/24> + 61935.000|date: 2009/08/25> + 36349.000|date: 2009/08/26> + 68611.000|date: 2009/08/27> + 38627.000|date: 2009/08/28> + 41550.000|date: 2009/08/31> + 68741.000|date: 2009/09/01> + 45457.000|date: 2009/09/02> + 36235.000|date: 2009/09/03> + 26702.000|date: 2009/09/04> + 38280.000|date: 2009/09/09> + 36284.000|date: 2009/09/10> + 59557.000|date: 2009/09/11> + 43144.000|date: 2009/09/14> + 41443.000|date: 2009/09/15> + 52091.000|date: 2009/09/16> + 39197.000|date: 2009/09/17> + 32181.000|date: 2009/09/18> + 27168.000|date: 2009/09/21> + 42427.000|date: 2009/09/22> + 65954.000|date: 2009/09/23> + 61935.000|date: 2009/09/24> + 63631.000|date: 2009/09/25> + 30067.000|date: 2009/09/28> + 32327.000|date: 2009/09/29> + 52222.000|date: 2009/09/30> + 57903.000|date: 2009/10/01> + 51807.000|date: 2009/10/02> + 51253.000|date: 2009/10/05> + 61905.000|date: 2009/10/06> + 41491.000|date: 2009/10/07> + 51230.000|date: 2009/10/08> + 29223.000|date: 2009/10/09> + 32595.000|date: 2009/10/12> + 35193.000|date: 2009/10/13> + 37863.000|date: 2009/10/14> + 39833.000|date: 2009/10/15> + 37666.000|date: 2009/10/16> + 34259.000|date: 2009/10/19> + 49857.000|date: 2009/10/20> + 46503.000|date: 2009/10/21> + 37580.000|date: 2009/10/22> + 31519.000|date: 2009/10/23> + 36147.000|date: 2009/10/26> + 60599.000|date: 2009/10/27> + 126828.000|date: 2009/10/28> + 38559.000|date: 2009/11/05> + 33169.000|date: 2009/11/06> + 44209.000|date: 2009/11/09> + 53698.000|date: 2009/11/10> + 61267.000|date: 2009/11/11> + 76592.000|date: 2009/11/12> + 40908.000|date: 2009/11/13> + 65540.000|date: 2009/11/16> + 61999.000|date: 2009/11/17> + 104429.000|date: 2009/11/18> + 59796.000|date: 2009/11/19> + 41559.000|date: 2009/11/20> + 49214.000|date: 2009/11/23> + 31828.000|date: 2009/11/24> + 27218.000|date: 2009/11/25> + 25849.000|date: 2009/11/27> + 44582.000|date: 2009/11/30> + 44595.000|date: 2009/12/01> + 42088.000|date: 2009/12/02> + 38787.000|date: 2009/12/03> + 46693.000|date: 2009/12/04> + 31448.000|date: 2009/12/07> + 41526.000|date: 2009/12/08> + 36365.000|date: 2009/12/09> + 39173.000|date: 2009/12/10> + 31654.000|date: 2009/12/11> + 39778.000|date: 2009/12/14> + 34593.000|date: 2009/12/15> + 27187.000|date: 2009/12/16> + 27165.000|date: 2009/12/17> + 37121.000|date: 2009/12/18> + 29668.000|date: 2009/12/21> + 28737.000|date: 2009/12/22> + 28602.000|date: 2009/12/23> + 9547.000|date: 2009/12/24> + 21665.000|date: 2009/12/28> + 20452.000|date: 2009/12/29> + 22539.000|date: 2009/12/30> + 12127.000|date: 2009/12/31> + 30893.000|date: 2010/01/04> + 42010.000|date: 2010/01/05> + 51572.000|date: 2010/01/06> + 33856.000|date: 2010/01/07> + 26288.000|date: 2010/01/08> + 43676.000|date: 2010/01/11> + 42997.000|date: 2010/01/12> + 41409.000|date: 2010/01/13> + 30429.000|date: 2010/01/14> + 31884.000|date: 2010/01/15> + 34131.000|date: 2010/01/19> + 35650.000|date: 2010/01/20> + 67419.000|date: 2010/01/21> + 82382.000|date: 2010/01/22> + 45423.000|date: 2010/01/25> + 45859.000|date: 2010/01/26> + 49641.000|date: 2010/01/27> + 36738.000|date: 2010/01/28> + 67163.000|date: 2010/01/29> + 54432.000|date: 2010/02/01> + 63577.000|date: 2010/02/02> + 84719.000|date: 2010/02/03> + 84525.000|date: 2010/02/04> + 71454.000|date: 2010/02/05> + 41954.000|date: 2010/02/08> + 53653.000|date: 2010/02/09> + 77424.000|date: 2010/02/10> + 61707.000|date: 2010/02/11> + 50560.000|date: 2010/02/12> + 45292.000|date: 2010/02/16> + 60938.000|date: 2010/02/17> + 42170.000|date: 2010/02/18> + 31907.000|date: 2010/02/19> + 45235.000|date: 2010/02/22> + 59801.000|date: 2010/02/23> + 39724.000|date: 2010/02/24> + 63935.000|date: 2010/02/25> + 37609.000|date: 2010/02/26> + 39661.000|date: 2010/03/01> + 71675.000|date: 2010/03/02> + 40343.000|date: 2010/03/03> + 31879.000|date: 2010/03/04> + 61977.000|date: 2010/03/05> + 35852.000|date: 2010/03/08> + 38440.000|date: 2010/03/09> + 51667.000|date: 2010/03/10> + 37762.000|date: 2010/03/11> + 51311.000|date: 2010/03/12> + 37808.000|date: 2010/03/15> + 33138.000|date: 2010/03/16> + 104405.000|date: 2010/03/17> + 41810.000|date: 2010/03/18> + 65000.000|date: 2010/03/19> + 54225.000|date: 2010/03/22> + 82212.000|date: 2010/03/23> + 157858.000|date: 2010/03/24> + 76859.000|date: 2010/03/25> + 83140.000|date: 2010/03/26> + 76463.000|date: 2010/03/29> + 55599.000|date: 2010/03/30> + 56306.000|date: 2010/03/31> + 49571.000|date: 2010/04/01> + 57767.000|date: 2010/04/05> + 396026.000|date: 2010/04/06> + 370732.000|date: 2010/04/07> + 144272.000|date: 2010/04/08> + 112257.000|date: 2010/04/09> + 71444.000|date: 2010/04/12> + 86415.000|date: 2010/04/13> + 80595.000|date: 2010/04/14> + 80740.000|date: 2010/04/15> + 123250.000|date: 2010/04/16> + 131772.000|date: 2010/04/19> + 78813.000|date: 2010/04/20> + 57816.000|date: 2010/04/21> + 100652.000|date: 2010/04/22> + 47409.000|date: 2010/04/23> + 48619.000|date: 2010/04/26> + 54662.000|date: 2010/04/27> + 60461.000|date: 2010/04/28> + 59859.000|date: 2010/04/29> + 243973.000|date: 2010/04/30> + 88022.000|date: 2010/05/03> + 78021.000|date: 2010/05/04> + 103355.000|date: 2010/05/05> + 90607.000|date: 2010/05/06> + 86563.000|date: 2010/05/07> + 87515.000|date: 2010/05/10> + 79095.000|date: 2010/05/11> + 78013.000|date: 2010/05/12> + 70633.000|date: 2010/05/13> + 65484.000|date: 2010/05/14> + 126317.000|date: 2010/05/17> + 72631.000|date: 2010/05/18> + 99681.000|date: 2010/05/19> + 77609.000|date: 2010/05/20> + 80696.000|date: 2010/05/21> + 48259.000|date: 2010/05/24> + 78193.000|date: 2010/05/25> + 79114.000|date: 2010/05/26> + 62833.000|date: 2010/05/27> + 58577.000|date: 2010/05/28> + 72173.000|date: 2010/06/01> + 63856.000|date: 2010/06/02> + 64867.000|date: 2010/06/03> + 69318.000|date: 2010/06/04> + 56615.000|date: 2010/06/07> + 62334.000|date: 2010/06/08> + 40283.000|date: 2010/06/09> + 54206.000|date: 2010/06/10> + 30222.000|date: 2010/06/11> + 38465.000|date: 2010/06/14> + 38258.000|date: 2010/06/15> + 26881.000|date: 2010/06/16> + 37273.000|date: 2010/06/17> + 45992.000|date: 2010/06/18> + 41533.000|date: 2010/06/21> + 30044.000|date: 2010/06/22> + 29907.000|date: 2010/06/23> + 29548.000|date: 2010/06/24> + 48718.000|date: 2010/06/25> + 31386.000|date: 2010/06/28> + 50942.000|date: 2010/06/29> + 37077.000|date: 2010/06/30> + 48934.000|date: 2010/07/01> + 28145.000|date: 2010/07/02> + 38236.000|date: 2010/07/06> + 54531.000|date: 2010/07/07> + 36772.000|date: 2010/07/08> + 24712.000|date: 2010/07/09> + 40071.000|date: 2010/07/12> + 26443.000|date: 2010/07/13> + 22587.000|date: 2010/07/14> + 26828.000|date: 2010/07/15> + 27376.000|date: 2010/07/16> + 26354.000|date: 2010/07/19> + 41902.000|date: 2010/07/20> + 40812.000|date: 2010/07/21> + 34399.000|date: 2010/07/22> + 50985.000|date: 2010/07/23> + 31919.000|date: 2010/07/26> + 83777.000|date: 2010/07/27> + 84501.000|date: 2010/07/28> + 35512.000|date: 2010/07/29> + 27528.000|date: 2010/07/30> + 46231.000|date: 2010/08/02> + 36311.000|date: 2010/08/03> + 38416.000|date: 2010/08/04> + 22504.000|date: 2010/08/05> + 84769.000|date: 2010/08/06> + 43583.000|date: 2010/08/09> + 34770.000|date: 2010/08/10> + 48043.000|date: 2010/08/11> + 35240.000|date: 2010/08/12> + 28914.000|date: 2010/08/13> + 26868.000|date: 2010/08/16> + 45586.000|date: 2010/08/17> + 35002.000|date: 2010/08/19> + 24571.000|date: 2010/08/20> open |ticker: MET> => 37.740|date: 2009/08/21> + 39.220|date: 2009/08/24> + 39.220|date: 2009/08/25> + 38.750|date: 2009/08/26> + 38.550|date: 2009/08/27> + 38.520|date: 2009/08/28> + 37.420|date: 2009/08/31> + 36.860|date: 2009/09/01> + 34.990|date: 2009/09/02> + 35.510|date: 2009/09/03> + 36.360|date: 2009/09/04> + 37.650|date: 2009/09/09> + 37.890|date: 2009/09/10> + 38.540|date: 2009/09/11> + 38.290|date: 2009/09/14> + 39.700|date: 2009/09/15> + 39.470|date: 2009/09/16> + 40.330|date: 2009/09/17> + 40.220|date: 2009/09/18> + 38.900|date: 2009/09/21> + 38.780|date: 2009/09/22> + 38.600|date: 2009/09/23> + 37.680|date: 2009/09/24> + 36.960|date: 2009/09/25> + 37.190|date: 2009/09/28> + 39.000|date: 2009/09/29> + 38.850|date: 2009/09/30> + 37.980|date: 2009/10/01> + 35.470|date: 2009/10/02> + 36.050|date: 2009/10/05> + 37.560|date: 2009/10/06> + 37.610|date: 2009/10/07> + 38.020|date: 2009/10/08> + 37.990|date: 2009/10/09> + 38.500|date: 2009/10/12> + 37.100|date: 2009/10/13> + 38.130|date: 2009/10/14> + 37.850|date: 2009/10/15> + 37.540|date: 2009/10/16> + 37.520|date: 2009/10/19> + 37.960|date: 2009/10/20> + 36.930|date: 2009/10/21> + 37.110|date: 2009/10/22> + 38.130|date: 2009/10/23> + 37.030|date: 2009/10/26> + 36.230|date: 2009/10/27> + 34.730|date: 2009/10/28> + 33.330|date: 2009/11/05> + 33.150|date: 2009/11/06> + 34.020|date: 2009/11/09> + 34.960|date: 2009/11/10> + 35.030|date: 2009/11/11> + 35.440|date: 2009/11/12> + 34.420|date: 2009/11/13> + 34.570|date: 2009/11/16> + 35.050|date: 2009/11/17> + 35.570|date: 2009/11/18> + 34.730|date: 2009/11/19> + 33.940|date: 2009/11/20> + 34.390|date: 2009/11/23> + 34.420|date: 2009/11/24> + 34.530|date: 2009/11/25> + 33.340|date: 2009/11/27> + 33.530|date: 2009/11/30> + 34.490|date: 2009/12/01> + 34.070|date: 2009/12/02> + 35.330|date: 2009/12/03> + 34.790|date: 2009/12/04> + 35.690|date: 2009/12/07> + 35.490|date: 2009/12/08> + 35.940|date: 2009/12/09> + 36.170|date: 2009/12/10> + 35.650|date: 2009/12/11> + 36.490|date: 2009/12/14> + 36.860|date: 2009/12/15> + 36.750|date: 2009/12/16> + 36.100|date: 2009/12/17> + 36.070|date: 2009/12/18> + 35.580|date: 2009/12/21> + 35.650|date: 2009/12/22> + 35.750|date: 2009/12/23> + 35.480|date: 2009/12/24> + 35.700|date: 2009/12/28> + 35.330|date: 2009/12/29> + 34.980|date: 2009/12/30> + 35.460|date: 2009/12/31> + 35.880|date: 2010/01/04> + 36.080|date: 2010/01/05> + 37.120|date: 2010/01/06> + 37.260|date: 2010/01/07> + 37.800|date: 2010/01/08> + 38.650|date: 2010/01/11> + 39.000|date: 2010/01/12> + 38.590|date: 2010/01/13> + 37.680|date: 2010/01/14> + 38.030|date: 2010/01/15> + 37.970|date: 2010/01/19> + 38.940|date: 2010/01/20> + 37.800|date: 2010/01/21> + 37.220|date: 2010/01/22> + 36.630|date: 2010/01/25> + 35.980|date: 2010/01/26> + 35.740|date: 2010/01/27> + 36.470|date: 2010/01/28> + 36.040|date: 2010/01/29> + 36.100|date: 2010/02/01> + 36.490|date: 2010/02/02> + 35.390|date: 2010/02/03> + 35.130|date: 2010/02/04> + 35.030|date: 2010/02/05> + 34.610|date: 2010/02/08> + 34.000|date: 2010/02/09> + 35.100|date: 2010/02/10> + 34.700|date: 2010/02/11> + 34.120|date: 2010/02/12> + 35.070|date: 2010/02/16> + 35.230|date: 2010/02/17> + 34.740|date: 2010/02/18> + 34.700|date: 2010/02/19> + 35.120|date: 2010/02/22> + 35.210|date: 2010/02/23> + 34.790|date: 2010/02/24> + 35.200|date: 2010/02/25> + 35.890|date: 2010/02/26> + 36.510|date: 2010/03/01> + 36.630|date: 2010/03/02> + 36.880|date: 2010/03/03> + 36.920|date: 2010/03/04> + 38.310|date: 2010/03/05> + 40.650|date: 2010/03/08> + 40.750|date: 2010/03/09> + 40.950|date: 2010/03/10> + 41.870|date: 2010/03/11> + 42.650|date: 2010/03/12> + 41.970|date: 2010/03/15> + 42.200|date: 2010/03/16> + 43.030|date: 2010/03/17> + 43.030|date: 2010/03/18> + 42.680|date: 2010/03/19> + 41.480|date: 2010/03/22> + 41.770|date: 2010/03/23> + 42.030|date: 2010/03/24> + 42.310|date: 2010/03/25> + 42.160|date: 2010/03/26> + 42.480|date: 2010/03/29> + 42.990|date: 2010/03/30> + 42.570|date: 2010/03/31> + 43.590|date: 2010/04/01> + 44.210|date: 2010/04/05> + 44.900|date: 2010/04/06> + 44.630|date: 2010/04/07> + 43.930|date: 2010/04/08> + 45.730|date: 2010/04/09> + 45.560|date: 2010/04/12> + 45.440|date: 2010/04/13> + 45.250|date: 2010/04/14> + 45.630|date: 2010/04/15> + 46.000|date: 2010/04/16> + 44.970|date: 2010/04/19> + 46.280|date: 2010/04/20> + 46.920|date: 2010/04/21> + 45.780|date: 2010/04/22> + 46.120|date: 2010/04/23> + 46.990|date: 2010/04/26> + 46.430|date: 2010/04/27> + 44.850|date: 2010/04/28> + 44.470|date: 2010/04/29> + 46.240|date: 2010/04/30> + 45.950|date: 2010/05/03> + 45.210|date: 2010/05/04> + 43.870|date: 2010/05/05> + 43.780|date: 2010/05/06> + 42.150|date: 2010/05/07> + 42.760|date: 2010/05/10> + 43.300|date: 2010/05/11> + 43.570|date: 2010/05/12> + 43.710|date: 2010/05/13> + 42.540|date: 2010/05/14> + 41.320|date: 2010/05/17> + 42.460|date: 2010/05/18> + 40.520|date: 2010/05/19> + 38.940|date: 2010/05/20> + 36.480|date: 2010/05/21> + 39.580|date: 2010/05/24> + 37.480|date: 2010/05/25> + 39.930|date: 2010/05/26> + 40.010|date: 2010/05/27> + 41.410|date: 2010/05/28> + 39.970|date: 2010/06/01> + 40.270|date: 2010/06/02> + 41.460|date: 2010/06/03> + 40.190|date: 2010/06/04> + 39.230|date: 2010/06/07> + 38.100|date: 2010/06/08> + 39.260|date: 2010/06/09> + 39.600|date: 2010/06/10> + 40.030|date: 2010/06/11> + 41.550|date: 2010/06/14> + 41.580|date: 2010/06/15> + 41.290|date: 2010/06/16> + 41.010|date: 2010/06/17> + 41.120|date: 2010/06/18> + 41.830|date: 2010/06/21> + 41.250|date: 2010/06/22> + 40.570|date: 2010/06/23> + 39.790|date: 2010/06/24> + 39.520|date: 2010/06/25> + 41.000|date: 2010/06/28> + 39.340|date: 2010/06/29> + 38.190|date: 2010/06/30> + 37.950|date: 2010/07/01> + 37.730|date: 2010/07/02> + 37.890|date: 2010/07/06> + 37.730|date: 2010/07/07> + 39.140|date: 2010/07/08> + 39.250|date: 2010/07/09> + 39.940|date: 2010/07/12> + 40.090|date: 2010/07/13> + 40.720|date: 2010/07/14> + 40.030|date: 2010/07/15> + 38.720|date: 2010/07/16> + 37.970|date: 2010/07/19> + 36.690|date: 2010/07/20> + 38.480|date: 2010/07/21> + 37.540|date: 2010/07/22> + 39.200|date: 2010/07/23> + 39.500|date: 2010/07/26> + 40.310|date: 2010/07/27> + 39.390|date: 2010/07/28> + 39.810|date: 2010/07/29> + 41.250|date: 2010/07/30> + 41.720|date: 2010/08/02> + 42.240|date: 2010/08/03> + 41.990|date: 2010/08/04> + 41.480|date: 2010/08/05> + 41.430|date: 2010/08/06> + 41.820|date: 2010/08/09> + 41.950|date: 2010/08/10> + 41.570|date: 2010/08/11> + 40.000|date: 2010/08/12> + 40.530|date: 2010/08/13> + 39.330|date: 2010/08/16> + 39.350|date: 2010/08/17> + 39.210|date: 2010/08/19> + 37.650|date: 2010/08/20> high |ticker: MET> => 39.100|date: 2009/08/21> + 40.240|date: 2009/08/24> + 40.150|date: 2009/08/25> + 39.090|date: 2009/08/26> + 38.560|date: 2009/08/27> + 38.520|date: 2009/08/28> + 38.040|date: 2009/08/31> + 37.390|date: 2009/09/01> + 35.710|date: 2009/09/02> + 36.170|date: 2009/09/03> + 36.620|date: 2009/09/04> + 38.120|date: 2009/09/09> + 38.540|date: 2009/09/10> + 39.110|date: 2009/09/11> + 39.580|date: 2009/09/14> + 40.000|date: 2009/09/15> + 41.070|date: 2009/09/16> + 41.450|date: 2009/09/17> + 40.290|date: 2009/09/18> + 38.990|date: 2009/09/21> + 39.430|date: 2009/09/22> + 39.160|date: 2009/09/23> + 38.063|date: 2009/09/24> + 37.661|date: 2009/09/25> + 38.930|date: 2009/09/28> + 39.900|date: 2009/09/29> + 39.410|date: 2009/09/30> + 37.980|date: 2009/10/01> + 36.130|date: 2009/10/02> + 37.350|date: 2009/10/05> + 38.531|date: 2009/10/06> + 37.760|date: 2009/10/07> + 38.750|date: 2009/10/08> + 38.500|date: 2009/10/09> + 38.520|date: 2009/10/12> + 37.590|date: 2009/10/13> + 38.330|date: 2009/10/14> + 38.400|date: 2009/10/15> + 38.000|date: 2009/10/16> + 38.500|date: 2009/10/19> + 37.960|date: 2009/10/20> + 38.150|date: 2009/10/21> + 38.170|date: 2009/10/22> + 38.130|date: 2009/10/23> + 37.620|date: 2009/10/26> + 36.250|date: 2009/10/27> + 35.210|date: 2009/10/28> + 33.820|date: 2009/11/05> + 34.230|date: 2009/11/06> + 35.120|date: 2009/11/09> + 35.060|date: 2009/11/10> + 35.770|date: 2009/11/11> + 35.440|date: 2009/11/12> + 34.730|date: 2009/11/13> + 35.670|date: 2009/11/16> + 35.640|date: 2009/11/17> + 35.650|date: 2009/11/18> + 35.060|date: 2009/11/19> + 34.090|date: 2009/11/20> + 34.660|date: 2009/11/23> + 34.740|date: 2009/11/24> + 34.840|date: 2009/11/25> + 34.010|date: 2009/11/27> + 34.270|date: 2009/11/30> + 34.630|date: 2009/12/01> + 35.190|date: 2009/12/02> + 35.940|date: 2009/12/03> + 35.380|date: 2009/12/04> + 36.790|date: 2009/12/07> + 36.050|date: 2009/12/08> + 36.140|date: 2009/12/09> + 36.180|date: 2009/12/10> + 36.260|date: 2009/12/11> + 37.040|date: 2009/12/14> + 37.200|date: 2009/12/15> + 37.230|date: 2009/12/16> + 36.330|date: 2009/12/17> + 36.070|date: 2009/12/18> + 35.870|date: 2009/12/21> + 35.890|date: 2009/12/22> + 35.900|date: 2009/12/23> + 35.670|date: 2009/12/24> + 35.700|date: 2009/12/28> + 35.480|date: 2009/12/29> + 35.460|date: 2009/12/30> + 35.640|date: 2009/12/31> + 36.340|date: 2010/01/04> + 37.230|date: 2010/01/05> + 37.600|date: 2010/01/06> + 38.110|date: 2010/01/07> + 38.270|date: 2010/01/08> + 38.900|date: 2010/01/11> + 39.310|date: 2010/01/12> + 38.870|date: 2010/01/13> + 38.440|date: 2010/01/14> + 38.030|date: 2010/01/15> + 40.310|date: 2010/01/19> + 39.000|date: 2010/01/20> + 38.450|date: 2010/01/21> + 37.310|date: 2010/01/22> + 37.120|date: 2010/01/25> + 36.880|date: 2010/01/26> + 36.550|date: 2010/01/27> + 36.610|date: 2010/01/28> + 36.330|date: 2010/01/29> + 36.790|date: 2010/02/01> + 36.640|date: 2010/02/02> + 35.600|date: 2010/02/03> + 35.360|date: 2010/02/04> + 35.350|date: 2010/02/05> + 34.650|date: 2010/02/08> + 35.730|date: 2010/02/09> + 35.299|date: 2010/02/10> + 34.770|date: 2010/02/11> + 34.710|date: 2010/02/12> + 35.230|date: 2010/02/16> + 35.370|date: 2010/02/17> + 35.030|date: 2010/02/18> + 35.240|date: 2010/02/19> + 35.430|date: 2010/02/22> + 35.390|date: 2010/02/23> + 35.650|date: 2010/02/24> + 35.870|date: 2010/02/25> + 36.610|date: 2010/02/26> + 37.300|date: 2010/03/01> + 36.910|date: 2010/03/02> + 37.020|date: 2010/03/03> + 38.180|date: 2010/03/04> + 39.045|date: 2010/03/05> + 41.060|date: 2010/03/08> + 41.500|date: 2010/03/09> + 42.200|date: 2010/03/10> + 42.470|date: 2010/03/11> + 42.940|date: 2010/03/12> + 42.510|date: 2010/03/15> + 42.720|date: 2010/03/16> + 43.630|date: 2010/03/17> + 43.310|date: 2010/03/18> + 42.790|date: 2010/03/19> + 42.200|date: 2010/03/22> + 42.200|date: 2010/03/23> + 42.690|date: 2010/03/24> + 43.000|date: 2010/03/25> + 43.020|date: 2010/03/26> + 43.090|date: 2010/03/29> + 43.240|date: 2010/03/30> + 43.350|date: 2010/03/31> + 44.040|date: 2010/04/01> + 45.000|date: 2010/04/05> + 45.150|date: 2010/04/06> + 44.900|date: 2010/04/07> + 45.620|date: 2010/04/08> + 45.950|date: 2010/04/09> + 45.715|date: 2010/04/12> + 45.530|date: 2010/04/13> + 46.550|date: 2010/04/14> + 46.330|date: 2010/04/15> + 46.290|date: 2010/04/16> + 46.010|date: 2010/04/19> + 46.970|date: 2010/04/20> + 47.030|date: 2010/04/21> + 46.740|date: 2010/04/22> + 47.140|date: 2010/04/23> + 47.750|date: 2010/04/26> + 46.640|date: 2010/04/27> + 45.729|date: 2010/04/28> + 45.739|date: 2010/04/29> + 47.720|date: 2010/04/30> + 46.450|date: 2010/05/03> + 45.210|date: 2010/05/04> + 44.540|date: 2010/05/05> + 43.950|date: 2010/05/06> + 42.730|date: 2010/05/07> + 44.840|date: 2010/05/10> + 44.080|date: 2010/05/11> + 44.050|date: 2010/05/12> + 43.980|date: 2010/05/13> + 42.770|date: 2010/05/14> + 42.000|date: 2010/05/17> + 42.570|date: 2010/05/18> + 41.240|date: 2010/05/19> + 39.370|date: 2010/05/20> + 39.700|date: 2010/05/21> + 39.870|date: 2010/05/24> + 39.250|date: 2010/05/25> + 40.480|date: 2010/05/26> + 41.490|date: 2010/05/27> + 41.410|date: 2010/05/28> + 40.870|date: 2010/06/01> + 41.620|date: 2010/06/02> + 42.030|date: 2010/06/03> + 40.530|date: 2010/06/04> + 39.280|date: 2010/06/07> + 38.980|date: 2010/06/08> + 40.210|date: 2010/06/09> + 40.760|date: 2010/06/10> + 41.220|date: 2010/06/11> + 42.060|date: 2010/06/14> + 41.760|date: 2010/06/15> + 41.650|date: 2010/06/16> + 41.230|date: 2010/06/17> + 41.350|date: 2010/06/18> + 42.000|date: 2010/06/21> + 41.780|date: 2010/06/22> + 40.820|date: 2010/06/23> + 40.180|date: 2010/06/24> + 41.010|date: 2010/06/25> + 41.150|date: 2010/06/28> + 39.500|date: 2010/06/29> + 38.610|date: 2010/06/30> + 38.080|date: 2010/07/01> + 37.981|date: 2010/07/02> + 38.150|date: 2010/07/06> + 38.660|date: 2010/07/07> + 39.550|date: 2010/07/08> + 40.180|date: 2010/07/09> + 40.350|date: 2010/07/12> + 41.170|date: 2010/07/13> + 40.720|date: 2010/07/14> + 40.170|date: 2010/07/15> + 38.890|date: 2010/07/16> + 38.050|date: 2010/07/19> + 37.880|date: 2010/07/20> + 38.500|date: 2010/07/21> + 39.350|date: 2010/07/22> + 39.780|date: 2010/07/23> + 39.950|date: 2010/07/26> + 40.430|date: 2010/07/27> + 40.220|date: 2010/07/28> + 40.750|date: 2010/07/29> + 42.295|date: 2010/07/30> + 43.120|date: 2010/08/02> + 42.840|date: 2010/08/03> + 41.990|date: 2010/08/04> + 41.980|date: 2010/08/05> + 41.760|date: 2010/08/06> + 42.360|date: 2010/08/09> + 42.730|date: 2010/08/10> + 41.700|date: 2010/08/11> + 40.220|date: 2010/08/12> + 40.550|date: 2010/08/13> + 39.410|date: 2010/08/16> + 39.720|date: 2010/08/17> + 39.780|date: 2010/08/19> + 37.820|date: 2010/08/20> low |ticker: MET> => 37.740|date: 2009/08/21> + 38.580|date: 2009/08/24> + 38.940|date: 2009/08/25> + 37.810|date: 2009/08/26> + 37.000|date: 2009/08/27> + 37.700|date: 2009/08/28> + 37.250|date: 2009/08/31> + 34.907|date: 2009/09/01> + 34.640|date: 2009/09/02> + 35.050|date: 2009/09/03> + 35.840|date: 2009/09/04> + 37.360|date: 2009/09/09> + 36.920|date: 2009/09/10> + 37.900|date: 2009/09/11> + 37.710|date: 2009/09/14> + 38.950|date: 2009/09/15> + 39.380|date: 2009/09/16> + 39.860|date: 2009/09/17> + 39.220|date: 2009/09/18> + 37.930|date: 2009/09/21> + 38.450|date: 2009/09/22> + 37.680|date: 2009/09/23> + 36.720|date: 2009/09/24> + 36.730|date: 2009/09/25> + 36.930|date: 2009/09/28> + 38.050|date: 2009/09/29> + 37.890|date: 2009/09/30> + 36.010|date: 2009/10/01> + 35.050|date: 2009/10/02> + 35.750|date: 2009/10/05> + 36.780|date: 2009/10/06> + 37.160|date: 2009/10/07> + 37.550|date: 2009/10/08> + 37.820|date: 2009/10/09> + 37.770|date: 2009/10/12> + 36.630|date: 2009/10/13> + 37.490|date: 2009/10/14> + 37.650|date: 2009/10/15> + 36.900|date: 2009/10/16> + 37.460|date: 2009/10/19> + 36.890|date: 2009/10/20> + 36.710|date: 2009/10/21> + 36.720|date: 2009/10/22> + 36.710|date: 2009/10/23> + 35.690|date: 2009/10/26> + 34.780|date: 2009/10/27> + 33.980|date: 2009/10/28> + 32.780|date: 2009/11/05> + 32.850|date: 2009/11/06> + 33.900|date: 2009/11/09> + 34.400|date: 2009/11/10> + 34.940|date: 2009/11/11> + 34.260|date: 2009/11/12> + 33.990|date: 2009/11/13> + 34.570|date: 2009/11/16> + 34.880|date: 2009/11/17> + 34.612|date: 2009/11/18> + 34.000|date: 2009/11/19> + 33.620|date: 2009/11/20> + 34.250|date: 2009/11/23> + 34.090|date: 2009/11/24> + 34.370|date: 2009/11/25> + 33.100|date: 2009/11/27> + 33.000|date: 2009/11/30> + 33.850|date: 2009/12/01> + 34.000|date: 2009/12/02> + 34.100|date: 2009/12/03> + 34.200|date: 2009/12/04> + 35.480|date: 2009/12/07> + 35.080|date: 2009/12/08> + 35.610|date: 2009/12/09> + 35.630|date: 2009/12/10> + 35.650|date: 2009/12/11> + 36.000|date: 2009/12/14> + 36.390|date: 2009/12/15> + 36.480|date: 2009/12/16> + 35.560|date: 2009/12/17> + 35.070|date: 2009/12/18> + 35.190|date: 2009/12/21> + 35.390|date: 2009/12/22> + 35.185|date: 2009/12/23> + 35.140|date: 2009/12/24> + 34.980|date: 2009/12/28> + 35.090|date: 2009/12/29> + 34.900|date: 2009/12/30> + 35.330|date: 2009/12/31> + 35.460|date: 2010/01/04> + 36.012|date: 2010/01/05> + 36.810|date: 2010/01/06> + 37.020|date: 2010/01/07> + 37.440|date: 2010/01/08> + 38.210|date: 2010/01/11> + 38.350|date: 2010/01/12> + 37.640|date: 2010/01/13> + 37.070|date: 2010/01/14> + 37.340|date: 2010/01/15> + 37.640|date: 2010/01/19> + 38.000|date: 2010/01/20> + 36.610|date: 2010/01/21> + 35.980|date: 2010/01/22> + 36.290|date: 2010/01/25> + 35.570|date: 2010/01/26> + 35.320|date: 2010/01/27> + 35.320|date: 2010/01/28> + 35.160|date: 2010/01/29> + 35.690|date: 2010/02/01> + 35.650|date: 2010/02/02> + 34.320|date: 2010/02/03> + 34.330|date: 2010/02/04> + 33.570|date: 2010/02/05> + 33.600|date: 2010/02/08> + 33.400|date: 2010/02/09> + 34.530|date: 2010/02/10> + 34.310|date: 2010/02/11> + 33.700|date: 2010/02/12> + 34.460|date: 2010/02/16> + 34.730|date: 2010/02/17> + 34.740|date: 2010/02/18> + 34.460|date: 2010/02/19> + 34.910|date: 2010/02/22> + 34.370|date: 2010/02/23> + 34.630|date: 2010/02/24> + 34.820|date: 2010/02/25> + 35.412|date: 2010/02/26> + 36.260|date: 2010/03/01> + 36.350|date: 2010/03/02> + 36.620|date: 2010/03/03> + 36.830|date: 2010/03/04> + 38.130|date: 2010/03/05> + 40.040|date: 2010/03/08> + 40.480|date: 2010/03/09> + 40.810|date: 2010/03/10> + 41.450|date: 2010/03/11> + 41.910|date: 2010/03/12> + 41.640|date: 2010/03/15> + 42.110|date: 2010/03/16> + 42.850|date: 2010/03/17> + 42.190|date: 2010/03/18> + 41.670|date: 2010/03/19> + 41.060|date: 2010/03/22> + 41.320|date: 2010/03/23> + 41.850|date: 2010/03/24> + 42.030|date: 2010/03/25> + 42.020|date: 2010/03/26> + 42.360|date: 2010/03/29> + 42.830|date: 2010/03/30> + 42.570|date: 2010/03/31> + 43.410|date: 2010/04/01> + 44.176|date: 2010/04/05> + 44.730|date: 2010/04/06> + 43.800|date: 2010/04/07> + 43.850|date: 2010/04/08> + 44.845|date: 2010/04/09> + 45.230|date: 2010/04/12> + 44.820|date: 2010/04/13> + 45.250|date: 2010/04/14> + 45.480|date: 2010/04/15> + 44.750|date: 2010/04/16> + 44.880|date: 2010/04/19> + 46.010|date: 2010/04/20> + 45.610|date: 2010/04/21> + 45.400|date: 2010/04/22> + 45.800|date: 2010/04/23> + 46.720|date: 2010/04/26> + 44.050|date: 2010/04/27> + 43.670|date: 2010/04/28> + 44.240|date: 2010/04/29> + 45.530|date: 2010/04/30> + 45.600|date: 2010/05/03> + 44.130|date: 2010/05/04> + 43.580|date: 2010/05/05> + 38.140|date: 2010/05/06> + 40.070|date: 2010/05/07> + 42.680|date: 2010/05/10> + 42.950|date: 2010/05/11> + 43.230|date: 2010/05/12> + 43.020|date: 2010/05/13> + 40.720|date: 2010/05/14> + 40.520|date: 2010/05/17> + 40.740|date: 2010/05/18> + 39.450|date: 2010/05/19> + 37.860|date: 2010/05/20> + 36.480|date: 2010/05/21> + 38.520|date: 2010/05/24> + 36.700|date: 2010/05/25> + 39.010|date: 2010/05/26> + 39.380|date: 2010/05/27> + 40.250|date: 2010/05/28> + 39.670|date: 2010/06/01> + 39.810|date: 2010/06/02> + 40.790|date: 2010/06/03> + 38.250|date: 2010/06/04> + 37.780|date: 2010/06/07> + 37.130|date: 2010/06/08> + 38.660|date: 2010/06/09> + 39.600|date: 2010/06/10> + 39.980|date: 2010/06/11> + 41.020|date: 2010/06/14> + 41.040|date: 2010/06/15> + 40.760|date: 2010/06/16> + 40.610|date: 2010/06/17> + 40.730|date: 2010/06/18> + 40.980|date: 2010/06/21> + 40.500|date: 2010/06/22> + 39.780|date: 2010/06/23> + 39.150|date: 2010/06/24> + 39.230|date: 2010/06/25> + 39.860|date: 2010/06/28> + 37.880|date: 2010/06/29> + 37.670|date: 2010/06/30> + 36.220|date: 2010/07/01> + 36.780|date: 2010/07/02> + 36.850|date: 2010/07/06> + 37.090|date: 2010/07/07> + 38.800|date: 2010/07/08> + 39.150|date: 2010/07/09> + 39.420|date: 2010/07/12> + 40.060|date: 2010/07/13> + 39.590|date: 2010/07/14> + 38.210|date: 2010/07/15> + 37.660|date: 2010/07/16> + 37.150|date: 2010/07/19> + 36.606|date: 2010/07/20> + 36.785|date: 2010/07/21> + 37.360|date: 2010/07/22> + 38.630|date: 2010/07/23> + 39.240|date: 2010/07/26> + 39.550|date: 2010/07/27> + 39.220|date: 2010/07/28> + 39.040|date: 2010/07/29> + 40.500|date: 2010/07/30> + 41.720|date: 2010/08/02> + 41.490|date: 2010/08/03> + 40.980|date: 2010/08/04> + 41.120|date: 2010/08/05> + 40.730|date: 2010/08/06> + 41.560|date: 2010/08/09> + 41.540|date: 2010/08/10> + 40.630|date: 2010/08/11> + 39.720|date: 2010/08/12> + 39.520|date: 2010/08/13> + 37.870|date: 2010/08/16> + 39.110|date: 2010/08/17> + 37.780|date: 2010/08/19> + 36.850|date: 2010/08/20> close |ticker: MET> => 38.930|date: 2009/08/21> + 38.800|date: 2009/08/24> + 39.210|date: 2009/08/25> + 38.320|date: 2009/08/26> + 38.090|date: 2009/08/27> + 38.080|date: 2009/08/28> + 37.760|date: 2009/08/31> + 34.970|date: 2009/09/01> + 35.110|date: 2009/09/02> + 36.150|date: 2009/09/03> + 36.610|date: 2009/09/04> + 37.960|date: 2009/09/09> + 38.510|date: 2009/09/10> + 38.830|date: 2009/09/11> + 39.560|date: 2009/09/14> + 39.360|date: 2009/09/15> + 40.830|date: 2009/09/16> + 39.950|date: 2009/09/17> + 39.320|date: 2009/09/18> + 38.240|date: 2009/09/21> + 38.840|date: 2009/09/22> + 37.750|date: 2009/09/23> + 37.170|date: 2009/09/24> + 36.920|date: 2009/09/25> + 38.840|date: 2009/09/28> + 38.590|date: 2009/09/29> + 38.070|date: 2009/09/30> + 36.030|date: 2009/10/01> + 35.670|date: 2009/10/02> + 37.140|date: 2009/10/05> + 37.730|date: 2009/10/06> + 37.410|date: 2009/10/07> + 38.070|date: 2009/10/08> + 38.250|date: 2009/10/09> + 38.090|date: 2009/10/12> + 37.040|date: 2009/10/13> + 38.230|date: 2009/10/14> + 38.350|date: 2009/10/15> + 37.280|date: 2009/10/16> + 37.910|date: 2009/10/19> + 37.070|date: 2009/10/20> + 36.800|date: 2009/10/21> + 38.090|date: 2009/10/22> + 36.950|date: 2009/10/23> + 35.980|date: 2009/10/26> + 34.970|date: 2009/10/27> + 34.160|date: 2009/10/28> + 33.810|date: 2009/11/05> + 33.520|date: 2009/11/06> + 35.100|date: 2009/11/09> + 34.730|date: 2009/11/10> + 35.520|date: 2009/11/11> + 34.350|date: 2009/11/12> + 34.220|date: 2009/11/13> + 35.290|date: 2009/11/16> + 35.580|date: 2009/11/17> + 34.930|date: 2009/11/18> + 34.200|date: 2009/11/19> + 33.900|date: 2009/11/20> + 34.490|date: 2009/11/23> + 34.420|date: 2009/11/24> + 34.590|date: 2009/11/25> + 33.280|date: 2009/11/27> + 34.190|date: 2009/11/30> + 34.190|date: 2009/12/01> + 35.080|date: 2009/12/02> + 34.110|date: 2009/12/03> + 35.330|date: 2009/12/04> + 35.680|date: 2009/12/07> + 35.790|date: 2009/12/08> + 36.070|date: 2009/12/09> + 35.940|date: 2009/12/10> + 36.070|date: 2009/12/11> + 36.970|date: 2009/12/14> + 36.530|date: 2009/12/15> + 36.560|date: 2009/12/16> + 35.620|date: 2009/12/17> + 35.420|date: 2009/12/18> + 35.550|date: 2009/12/21> + 35.610|date: 2009/12/22> + 35.500|date: 2009/12/23> + 35.390|date: 2009/12/24> + 35.090|date: 2009/12/28> + 35.270|date: 2009/12/29> + 35.450|date: 2009/12/30> + 35.350|date: 2009/12/31> + 36.300|date: 2010/01/04> + 37.140|date: 2010/01/05> + 37.520|date: 2010/01/06> + 38.050|date: 2010/01/07> + 38.250|date: 2010/01/08> + 38.500|date: 2010/01/11> + 38.510|date: 2010/01/12> + 37.920|date: 2010/01/13> + 38.280|date: 2010/01/14> + 37.850|date: 2010/01/15> + 39.350|date: 2010/01/19> + 38.700|date: 2010/01/20> + 37.350|date: 2010/01/21> + 36.120|date: 2010/01/22> + 36.410|date: 2010/01/25> + 35.730|date: 2010/01/26> + 36.400|date: 2010/01/27> + 35.630|date: 2010/01/28> + 35.320|date: 2010/01/29> + 35.940|date: 2010/02/01> + 36.370|date: 2010/02/02> + 34.800|date: 2010/02/03> + 34.730|date: 2010/02/04> + 34.680|date: 2010/02/05> + 33.640|date: 2010/02/08> + 35.150|date: 2010/02/09> + 34.930|date: 2010/02/10> + 34.540|date: 2010/02/11> + 34.640|date: 2010/02/12> + 35.060|date: 2010/02/16> + 34.870|date: 2010/02/17> + 34.850|date: 2010/02/18> + 35.030|date: 2010/02/19> + 35.270|date: 2010/02/22> + 34.840|date: 2010/02/23> + 35.590|date: 2010/02/24> + 35.840|date: 2010/02/25> + 36.390|date: 2010/02/26> + 36.540|date: 2010/03/01> + 36.790|date: 2010/03/02> + 36.750|date: 2010/03/03> + 38.110|date: 2010/03/04> + 38.920|date: 2010/03/05> + 40.900|date: 2010/03/08> + 40.810|date: 2010/03/09> + 41.780|date: 2010/03/10> + 42.320|date: 2010/03/11> + 42.110|date: 2010/03/12> + 42.250|date: 2010/03/15> + 42.690|date: 2010/03/16> + 43.030|date: 2010/03/17> + 42.450|date: 2010/03/18> + 41.830|date: 2010/03/19> + 41.720|date: 2010/03/22> + 42.170|date: 2010/03/23> + 41.920|date: 2010/03/24> + 42.110|date: 2010/03/25> + 42.260|date: 2010/03/26> + 43.000|date: 2010/03/29> + 42.870|date: 2010/03/30> + 43.340|date: 2010/03/31> + 44.010|date: 2010/04/01> + 44.950|date: 2010/04/05> + 44.840|date: 2010/04/06> + 44.080|date: 2010/04/07> + 45.500|date: 2010/04/08> + 45.270|date: 2010/04/09> + 45.630|date: 2010/04/12> + 45.460|date: 2010/04/13> + 46.430|date: 2010/04/14> + 46.270|date: 2010/04/15> + 45.370|date: 2010/04/16> + 45.980|date: 2010/04/19> + 46.950|date: 2010/04/20> + 46.290|date: 2010/04/21> + 46.680|date: 2010/04/22> + 47.100|date: 2010/04/23> + 46.840|date: 2010/04/26> + 44.300|date: 2010/04/27> + 43.910|date: 2010/04/28> + 45.620|date: 2010/04/29> + 45.580|date: 2010/04/30> + 45.760|date: 2010/05/03> + 44.480|date: 2010/05/04> + 43.890|date: 2010/05/05> + 42.150|date: 2010/05/06> + 40.710|date: 2010/05/07> + 44.110|date: 2010/05/10> + 43.230|date: 2010/05/11> + 43.840|date: 2010/05/12> + 43.070|date: 2010/05/13> + 41.320|date: 2010/05/14> + 41.800|date: 2010/05/17> + 40.910|date: 2010/05/18> + 40.520|date: 2010/05/19> + 37.880|date: 2010/05/20> + 39.480|date: 2010/05/21> + 38.610|date: 2010/05/24> + 39.210|date: 2010/05/25> + 39.250|date: 2010/05/26> + 41.400|date: 2010/05/27> + 40.490|date: 2010/05/28> + 39.840|date: 2010/06/01> + 41.580|date: 2010/06/02> + 41.370|date: 2010/06/03> + 38.480|date: 2010/06/04> + 37.870|date: 2010/06/07> + 38.900|date: 2010/06/08> + 38.870|date: 2010/06/09> + 40.680|date: 2010/06/10> + 41.100|date: 2010/06/11> + 41.050|date: 2010/06/14> + 41.680|date: 2010/06/15> + 41.000|date: 2010/06/16> + 41.030|date: 2010/06/17> + 40.990|date: 2010/06/18> + 41.220|date: 2010/06/21> + 40.560|date: 2010/06/22> + 40.150|date: 2010/06/23> + 39.400|date: 2010/06/24> + 41.010|date: 2010/06/25> + 40.040|date: 2010/06/28> + 38.180|date: 2010/06/29> + 37.760|date: 2010/06/30> + 37.380|date: 2010/07/01> + 37.200|date: 2010/07/02> + 37.340|date: 2010/07/06> + 38.600|date: 2010/07/07> + 39.440|date: 2010/07/08> + 40.100|date: 2010/07/09> + 39.570|date: 2010/07/12> + 40.930|date: 2010/07/13> + 39.980|date: 2010/07/14> + 39.090|date: 2010/07/15> + 37.800|date: 2010/07/16> + 37.420|date: 2010/07/19> + 37.810|date: 2010/07/20> + 36.890|date: 2010/07/21> + 39.290|date: 2010/07/22> + 39.540|date: 2010/07/23> + 39.840|date: 2010/07/26> + 39.630|date: 2010/07/27> + 39.300|date: 2010/07/28> + 40.200|date: 2010/07/29> + 42.060|date: 2010/07/30> + 42.730|date: 2010/08/02> + 41.680|date: 2010/08/03> + 41.680|date: 2010/08/04> + 41.850|date: 2010/08/05> + 41.420|date: 2010/08/06> + 42.320|date: 2010/08/09> + 42.420|date: 2010/08/10> + 40.650|date: 2010/08/11> + 39.860|date: 2010/08/12> + 39.560|date: 2010/08/13> + 38.830|date: 2010/08/16> + 39.240|date: 2010/08/17> + 37.950|date: 2010/08/19> + 37.280|date: 2010/08/20> volume |ticker: MET> => 60500.000|date: 2009/08/21> + 58298.000|date: 2009/08/24> + 68468.000|date: 2009/08/25> + 59073.000|date: 2009/08/26> + 60990.000|date: 2009/08/27> + 47003.000|date: 2009/08/28> + 45154.000|date: 2009/08/31> + 95586.000|date: 2009/09/01> + 59234.000|date: 2009/09/02> + 46256.000|date: 2009/09/03> + 39428.000|date: 2009/09/04> + 45617.000|date: 2009/09/09> + 56245.000|date: 2009/09/10> + 48579.000|date: 2009/09/11> + 52443.000|date: 2009/09/14> + 49641.000|date: 2009/09/15> + 67120.000|date: 2009/09/16> + 67154.000|date: 2009/09/17> + 66373.000|date: 2009/09/18> + 52022.000|date: 2009/09/21> + 63109.000|date: 2009/09/22> + 78153.000|date: 2009/09/23> + 72951.000|date: 2009/09/24> + 46833.000|date: 2009/09/25> + 43927.000|date: 2009/09/28> + 47798.000|date: 2009/09/29> + 70329.000|date: 2009/09/30> + 121014.000|date: 2009/10/01> + 80169.000|date: 2009/10/02> + 59936.000|date: 2009/10/05> + 61692.000|date: 2009/10/06> + 52104.000|date: 2009/10/07> + 77207.000|date: 2009/10/08> + 44638.000|date: 2009/10/09> + 39544.000|date: 2009/10/12> + 61767.000|date: 2009/10/13> + 63225.000|date: 2009/10/14> + 39730.000|date: 2009/10/15> + 62451.000|date: 2009/10/16> + 52453.000|date: 2009/10/19> + 46932.000|date: 2009/10/20> + 83710.000|date: 2009/10/21> + 54132.000|date: 2009/10/22> + 47946.000|date: 2009/10/23> + 71377.000|date: 2009/10/26> + 108062.000|date: 2009/10/27> + 93666.000|date: 2009/10/28> + 168175.000|date: 2009/11/05> + 47445.000|date: 2009/11/06> + 44617.000|date: 2009/11/09> + 39967.000|date: 2009/11/10> + 51526.000|date: 2009/11/11> + 48147.000|date: 2009/11/12> + 44813.000|date: 2009/11/13> + 41722.000|date: 2009/11/16> + 42554.000|date: 2009/11/17> + 52431.000|date: 2009/11/18> + 66086.000|date: 2009/11/19> + 63934.000|date: 2009/11/20> + 61286.000|date: 2009/11/23> + 41157.000|date: 2009/11/24> + 43153.000|date: 2009/11/25> + 32550.000|date: 2009/11/27> + 72866.000|date: 2009/11/30> + 50442.000|date: 2009/12/01> + 61109.000|date: 2009/12/02> + 129020.000|date: 2009/12/03> + 85561.000|date: 2009/12/04> + 106012.000|date: 2009/12/07> + 78041.000|date: 2009/12/08> + 65919.000|date: 2009/12/09> + 101287.000|date: 2009/12/10> + 48482.000|date: 2009/12/11> + 53670.000|date: 2009/12/14> + 53714.000|date: 2009/12/15> + 64979.000|date: 2009/12/16> + 49683.000|date: 2009/12/17> + 65303.000|date: 2009/12/18> + 89297.000|date: 2009/12/21> + 45524.000|date: 2009/12/22> + 27052.000|date: 2009/12/23> + 17389.000|date: 2009/12/24> + 30206.000|date: 2009/12/28> + 41777.000|date: 2009/12/29> + 24113.000|date: 2009/12/30> + 28043.000|date: 2009/12/31> + 47669.000|date: 2010/01/04> + 56042.000|date: 2010/01/05> + 42085.000|date: 2010/01/06> + 63034.000|date: 2010/01/07> + 48099.000|date: 2010/01/08> + 71418.000|date: 2010/01/11> + 64801.000|date: 2010/01/12> + 66664.000|date: 2010/01/13> + 56419.000|date: 2010/01/14> + 76182.000|date: 2010/01/15> + 147764.000|date: 2010/01/19> + 68227.000|date: 2010/01/20> + 113309.000|date: 2010/01/21> + 82642.000|date: 2010/01/22> + 46294.000|date: 2010/01/25> + 48728.000|date: 2010/01/26> + 56688.000|date: 2010/01/27> + 50616.000|date: 2010/01/28> + 49103.000|date: 2010/01/29> + 47259.000|date: 2010/02/01> + 63603.000|date: 2010/02/02> + 150408.000|date: 2010/02/03> + 133092.000|date: 2010/02/04> + 103605.000|date: 2010/02/05> + 63691.000|date: 2010/02/08> + 163398.000|date: 2010/02/09> + 73498.000|date: 2010/02/10> + 68437.000|date: 2010/02/11> + 76060.000|date: 2010/02/12> + 69046.000|date: 2010/02/16> + 60884.000|date: 2010/02/17> + 63840.000|date: 2010/02/18> + 77543.000|date: 2010/02/19> + 63726.000|date: 2010/02/22> + 75038.000|date: 2010/02/23> + 56681.000|date: 2010/02/24> + 83781.000|date: 2010/02/25> + 96686.000|date: 2010/02/26> + 53198.000|date: 2010/03/01> + 45296.000|date: 2010/03/02> + 38326.000|date: 2010/03/03> + 90547.000|date: 2010/03/04> + 70823.000|date: 2010/03/05> + 156034.000|date: 2010/03/08> + 91841.000|date: 2010/03/09> + 107213.000|date: 2010/03/10> + 91952.000|date: 2010/03/11> + 64222.000|date: 2010/03/12> + 57539.000|date: 2010/03/15> + 46163.000|date: 2010/03/16> + 60894.000|date: 2010/03/17> + 65970.000|date: 2010/03/18> + 85167.000|date: 2010/03/19> + 66993.000|date: 2010/03/22> + 48764.000|date: 2010/03/23> + 48072.000|date: 2010/03/24> + 56928.000|date: 2010/03/25> + 45955.000|date: 2010/03/26> + 47888.000|date: 2010/03/29> + 35582.000|date: 2010/03/30> + 48841.000|date: 2010/03/31> + 56058.000|date: 2010/04/01> + 45084.000|date: 2010/04/05> + 45379.000|date: 2010/04/06> + 63925.000|date: 2010/04/07> + 77766.000|date: 2010/04/08> + 47383.000|date: 2010/04/09> + 40259.000|date: 2010/04/12> + 29130.000|date: 2010/04/13> + 48776.000|date: 2010/04/14> + 36792.000|date: 2010/04/15> + 79714.000|date: 2010/04/16> + 52495.000|date: 2010/04/19> + 39931.000|date: 2010/04/20> + 61590.000|date: 2010/04/21> + 46349.000|date: 2010/04/22> + 46727.000|date: 2010/04/23> + 47827.000|date: 2010/04/26> + 69969.000|date: 2010/04/27> + 102247.000|date: 2010/04/28> + 66811.000|date: 2010/04/29> + 116322.000|date: 2010/04/30> + 66355.000|date: 2010/05/03> + 72025.000|date: 2010/05/04> + 66856.000|date: 2010/05/05> + 112503.000|date: 2010/05/06> + 115739.000|date: 2010/05/07> + 97195.000|date: 2010/05/10> + 68683.000|date: 2010/05/11> + 61998.000|date: 2010/05/12> + 39495.000|date: 2010/05/13> + 83486.000|date: 2010/05/14> + 63688.000|date: 2010/05/17> + 72405.000|date: 2010/05/18> + 90841.000|date: 2010/05/19> + 100878.000|date: 2010/05/20> + 118005.000|date: 2010/05/21> + 62213.000|date: 2010/05/24> + 102179.000|date: 2010/05/25> + 68545.000|date: 2010/05/26> + 69359.000|date: 2010/05/27> + 50985.000|date: 2010/05/28> + 54515.000|date: 2010/06/01> + 59362.000|date: 2010/06/02> + 52055.000|date: 2010/06/03> + 106571.000|date: 2010/06/04> + 100174.000|date: 2010/06/07> + 88548.000|date: 2010/06/08> + 76849.000|date: 2010/06/09> + 61252.000|date: 2010/06/10> + 76629.000|date: 2010/06/11> + 79820.000|date: 2010/06/14> + 86384.000|date: 2010/06/15> + 64701.000|date: 2010/06/16> + 55986.000|date: 2010/06/17> + 72011.000|date: 2010/06/18> + 60334.000|date: 2010/06/21> + 40867.000|date: 2010/06/22> + 42031.000|date: 2010/06/23> + 69273.000|date: 2010/06/24> + 96255.000|date: 2010/06/25> + 65824.000|date: 2010/06/28> + 79189.000|date: 2010/06/29> + 55689.000|date: 2010/06/30> + 72440.000|date: 2010/07/01> + 54250.000|date: 2010/07/02> + 67593.000|date: 2010/07/06> + 71886.000|date: 2010/07/07> + 61885.000|date: 2010/07/08> + 38927.000|date: 2010/07/09> + 36073.000|date: 2010/07/12> + 71822.000|date: 2010/07/13> + 54137.000|date: 2010/07/14> + 110310.000|date: 2010/07/15> + 71794.000|date: 2010/07/16> + 59737.000|date: 2010/07/19> + 85415.000|date: 2010/07/20> + 111332.000|date: 2010/07/21> + 130840.000|date: 2010/07/22> + 61619.000|date: 2010/07/23> + 37229.000|date: 2010/07/26> + 71427.000|date: 2010/07/27> + 59292.000|date: 2010/07/28> + 118750.000|date: 2010/07/29> + 114967.000|date: 2010/07/30> + 142085.000|date: 2010/08/02> + 664156.000|date: 2010/08/03> + 210277.000|date: 2010/08/04> + 89554.000|date: 2010/08/05> + 95789.000|date: 2010/08/06> + 84544.000|date: 2010/08/09> + 121951.000|date: 2010/08/10> + 111612.000|date: 2010/08/11> + 90081.000|date: 2010/08/12> + 76418.000|date: 2010/08/13> + 101033.000|date: 2010/08/16> + 77993.000|date: 2010/08/17> + 109935.000|date: 2010/08/19> + 113477.000|date: 2010/08/20> open |ticker: MFE> => 41.740|date: 2009/08/21> + 41.090|date: 2009/08/24> + 40.960|date: 2009/08/25> + 40.870|date: 2009/08/26> + 40.590|date: 2009/08/27> + 40.700|date: 2009/08/28> + 40.070|date: 2009/08/31> + 39.720|date: 2009/09/01> + 39.050|date: 2009/09/02> + 39.320|date: 2009/09/03> + 40.150|date: 2009/09/04> + 40.990|date: 2009/09/09> + 41.060|date: 2009/09/10> + 42.950|date: 2009/09/11> + 41.930|date: 2009/09/14> + 41.730|date: 2009/09/15> + 41.370|date: 2009/09/16> + 42.920|date: 2009/09/17> + 42.580|date: 2009/09/18> + 42.420|date: 2009/09/21> + 41.840|date: 2009/09/22> + 41.050|date: 2009/09/23> + 42.190|date: 2009/09/24> + 42.390|date: 2009/09/25> + 42.940|date: 2009/09/28> + 43.050|date: 2009/09/29> + 43.360|date: 2009/09/30> + 43.860|date: 2009/10/01> + 42.700|date: 2009/10/02> + 42.380|date: 2009/10/05> + 43.160|date: 2009/10/06> + 43.670|date: 2009/10/07> + 44.280|date: 2009/10/08> + 44.910|date: 2009/10/09> + 45.240|date: 2009/10/12> + 45.340|date: 2009/10/13> + 45.680|date: 2009/10/14> + 44.930|date: 2009/10/15> + 44.820|date: 2009/10/16> + 44.840|date: 2009/10/19> + 45.380|date: 2009/10/20> + 44.470|date: 2009/10/21> + 44.510|date: 2009/10/22> + 45.130|date: 2009/10/23> + 43.870|date: 2009/10/26> + 44.320|date: 2009/10/27> + 43.020|date: 2009/10/28> + 41.880|date: 2009/11/05> + 41.810|date: 2009/11/06> + 42.520|date: 2009/11/09> + 43.200|date: 2009/11/10> + 43.380|date: 2009/11/11> + 43.080|date: 2009/11/12> + 42.350|date: 2009/11/13> + 42.600|date: 2009/11/16> + 42.520|date: 2009/11/17> + 42.030|date: 2009/11/18> + 41.500|date: 2009/11/19> + 40.880|date: 2009/11/20> + 40.900|date: 2009/11/23> + 41.330|date: 2009/11/24> + 41.530|date: 2009/11/25> + 39.960|date: 2009/11/27> + 39.790|date: 2009/11/30> + 38.120|date: 2009/12/01> + 39.560|date: 2009/12/02> + 39.860|date: 2009/12/03> + 38.980|date: 2009/12/04> + 39.140|date: 2009/12/07> + 38.400|date: 2009/12/08> + 37.430|date: 2009/12/09> + 37.790|date: 2009/12/10> + 38.300|date: 2009/12/11> + 38.620|date: 2009/12/14> + 38.610|date: 2009/12/15> + 38.940|date: 2009/12/16> + 38.610|date: 2009/12/17> + 38.820|date: 2009/12/18> + 39.020|date: 2009/12/21> + 38.810|date: 2009/12/22> + 39.690|date: 2009/12/23> + 40.700|date: 2009/12/24> + 41.050|date: 2009/12/28> + 40.780|date: 2009/12/29> + 40.750|date: 2009/12/30> + 40.910|date: 2009/12/31> + 40.850|date: 2010/01/04> + 41.050|date: 2010/01/05> + 40.560|date: 2010/01/06> + 39.980|date: 2010/01/07> + 40.320|date: 2010/01/08> + 40.880|date: 2010/01/11> + 40.440|date: 2010/01/12> + 40.400|date: 2010/01/13> + 40.560|date: 2010/01/14> + 41.330|date: 2010/01/15> + 40.890|date: 2010/01/19> + 40.660|date: 2010/01/20> + 40.160|date: 2010/01/21> + 39.010|date: 2010/01/22> + 38.620|date: 2010/01/25> + 38.700|date: 2010/01/26> + 38.420|date: 2010/01/27> + 38.730|date: 2010/01/28> + 38.300|date: 2010/01/29> + 37.900|date: 2010/02/01> + 37.740|date: 2010/02/02> + 37.820|date: 2010/02/03> + 38.000|date: 2010/02/04> + 36.960|date: 2010/02/05> + 37.020|date: 2010/02/08> + 37.450|date: 2010/02/09> + 37.340|date: 2010/02/10> + 37.400|date: 2010/02/11> + 37.730|date: 2010/02/12> + 40.180|date: 2010/02/16> + 40.290|date: 2010/02/17> + 39.865|date: 2010/02/18> + 40.130|date: 2010/02/19> + 40.280|date: 2010/02/22> + 40.130|date: 2010/02/23> + 39.950|date: 2010/02/24> + 39.860|date: 2010/02/25> + 39.920|date: 2010/02/26> + 39.860|date: 2010/03/01> + 40.200|date: 2010/03/02> + 40.170|date: 2010/03/03> + 39.620|date: 2010/03/04> + 39.290|date: 2010/03/05> + 39.500|date: 2010/03/08> + 40.590|date: 2010/03/09> + 40.920|date: 2010/03/10> + 41.620|date: 2010/03/11> + 41.630|date: 2010/03/12> + 41.410|date: 2010/03/15> + 41.260|date: 2010/03/16> + 41.310|date: 2010/03/17> + 41.700|date: 2010/03/18> + 41.600|date: 2010/03/19> + 40.890|date: 2010/03/22> + 41.340|date: 2010/03/23> + 40.780|date: 2010/03/24> + 40.920|date: 2010/03/25> + 40.610|date: 2010/03/26> + 40.240|date: 2010/03/29> + 39.960|date: 2010/03/30> + 40.560|date: 2010/03/31> + 40.170|date: 2010/04/01> + 40.320|date: 2010/04/05> + 40.420|date: 2010/04/06> + 40.830|date: 2010/04/07> + 39.950|date: 2010/04/08> + 39.660|date: 2010/04/09> + 40.280|date: 2010/04/12> + 39.740|date: 2010/04/13> + 40.480|date: 2010/04/14> + 40.920|date: 2010/04/15> + 40.560|date: 2010/04/16> + 40.220|date: 2010/04/19> + 40.190|date: 2010/04/20> + 40.670|date: 2010/04/21> + 39.040|date: 2010/04/22> + 39.960|date: 2010/04/23> + 39.970|date: 2010/04/26> + 41.130|date: 2010/04/27> + 40.310|date: 2010/04/28> + 40.160|date: 2010/04/29> + 34.880|date: 2010/04/30> + 34.990|date: 2010/05/03> + 34.830|date: 2010/05/04> + 33.880|date: 2010/05/05> + 33.910|date: 2010/05/06> + 33.340|date: 2010/05/07> + 33.750|date: 2010/05/10> + 33.190|date: 2010/05/11> + 33.880|date: 2010/05/12> + 35.070|date: 2010/05/13> + 34.090|date: 2010/05/14> + 33.390|date: 2010/05/17> + 33.540|date: 2010/05/18> + 32.930|date: 2010/05/19> + 31.720|date: 2010/05/20> + 31.510|date: 2010/05/21> + 32.280|date: 2010/05/24> + 31.450|date: 2010/05/25> + 32.360|date: 2010/05/26> + 32.210|date: 2010/05/27> + 32.070|date: 2010/05/28> + 31.340|date: 2010/06/01> + 31.120|date: 2010/06/02> + 32.420|date: 2010/06/03> + 32.600|date: 2010/06/04> + 32.380|date: 2010/06/07> + 31.800|date: 2010/06/08> + 32.030|date: 2010/06/09> + 31.960|date: 2010/06/10> + 32.530|date: 2010/06/11> + 33.060|date: 2010/06/14> + 32.605|date: 2010/06/15> + 32.930|date: 2010/06/16> + 33.270|date: 2010/06/17> + 32.870|date: 2010/06/18> + 33.200|date: 2010/06/21> + 32.850|date: 2010/06/22> + 32.070|date: 2010/06/23> + 31.650|date: 2010/06/24> + 31.650|date: 2010/06/25> + 31.470|date: 2010/06/28> + 31.105|date: 2010/06/29> + 30.880|date: 2010/06/30> + 30.720|date: 2010/07/01> + 30.860|date: 2010/07/02> + 31.150|date: 2010/07/06> + 30.800|date: 2010/07/07> + 31.870|date: 2010/07/08> + 31.600|date: 2010/07/09> + 31.540|date: 2010/07/12> + 31.930|date: 2010/07/13> + 31.800|date: 2010/07/14> + 31.770|date: 2010/07/15> + 30.840|date: 2010/07/16> + 30.250|date: 2010/07/19> + 30.020|date: 2010/07/20> + 31.030|date: 2010/07/21> + 30.630|date: 2010/07/22> + 31.520|date: 2010/07/23> + 31.840|date: 2010/07/26> + 32.180|date: 2010/07/27> + 31.720|date: 2010/07/28> + 30.890|date: 2010/07/29> + 31.000|date: 2010/07/30> + 33.710|date: 2010/08/02> + 33.150|date: 2010/08/03> + 32.850|date: 2010/08/04> + 32.880|date: 2010/08/05> + 32.170|date: 2010/08/06> + 32.580|date: 2010/08/09> + 32.070|date: 2010/08/10> + 31.010|date: 2010/08/11> + 30.040|date: 2010/08/12> + 29.840|date: 2010/08/13> + 29.710|date: 2010/08/16> + 30.180|date: 2010/08/17> + 47.330|date: 2010/08/19> + 47.020|date: 2010/08/20> high |ticker: MFE> => 41.920|date: 2009/08/21> + 41.520|date: 2009/08/24> + 41.470|date: 2009/08/25> + 41.000|date: 2009/08/26> + 40.780|date: 2009/08/27> + 41.500|date: 2009/08/28> + 40.230|date: 2009/08/31> + 39.950|date: 2009/09/01> + 39.590|date: 2009/09/02> + 40.260|date: 2009/09/03> + 41.170|date: 2009/09/04> + 41.720|date: 2009/09/09> + 43.090|date: 2009/09/10> + 42.950|date: 2009/09/11> + 42.000|date: 2009/09/14> + 41.910|date: 2009/09/15> + 43.040|date: 2009/09/16> + 43.000|date: 2009/09/17> + 42.890|date: 2009/09/18> + 42.580|date: 2009/09/21> + 42.240|date: 2009/09/22> + 42.330|date: 2009/09/23> + 42.420|date: 2009/09/24> + 43.110|date: 2009/09/25> + 43.710|date: 2009/09/28> + 43.610|date: 2009/09/29> + 44.070|date: 2009/09/30> + 43.960|date: 2009/10/01> + 43.100|date: 2009/10/02> + 43.060|date: 2009/10/05> + 44.020|date: 2009/10/06> + 44.200|date: 2009/10/07> + 45.000|date: 2009/10/08> + 45.150|date: 2009/10/09> + 45.540|date: 2009/10/12> + 45.530|date: 2009/10/13> + 45.680|date: 2009/10/14> + 45.280|date: 2009/10/15> + 45.040|date: 2009/10/16> + 45.460|date: 2009/10/19> + 45.570|date: 2009/10/20> + 45.220|date: 2009/10/21> + 44.829|date: 2009/10/22> + 45.330|date: 2009/10/23> + 44.720|date: 2009/10/26> + 44.330|date: 2009/10/27> + 43.070|date: 2009/10/28> + 42.270|date: 2009/11/05> + 42.650|date: 2009/11/06> + 43.260|date: 2009/11/09> + 43.530|date: 2009/11/10> + 43.600|date: 2009/11/11> + 43.120|date: 2009/11/12> + 42.610|date: 2009/11/13> + 42.890|date: 2009/11/16> + 42.800|date: 2009/11/17> + 42.160|date: 2009/11/18> + 41.610|date: 2009/11/19> + 41.120|date: 2009/11/20> + 41.520|date: 2009/11/23> + 41.360|date: 2009/11/24> + 41.550|date: 2009/11/25> + 40.410|date: 2009/11/27> + 39.830|date: 2009/11/30> + 39.770|date: 2009/12/01> + 39.960|date: 2009/12/02> + 39.900|date: 2009/12/03> + 39.350|date: 2009/12/04> + 39.640|date: 2009/12/07> + 38.440|date: 2009/12/08> + 37.930|date: 2009/12/09> + 38.530|date: 2009/12/10> + 38.510|date: 2009/12/11> + 38.920|date: 2009/12/14> + 39.010|date: 2009/12/15> + 39.420|date: 2009/12/16> + 38.890|date: 2009/12/17> + 39.080|date: 2009/12/18> + 39.330|date: 2009/12/21> + 39.780|date: 2009/12/22> + 40.810|date: 2009/12/23> + 41.000|date: 2009/12/24> + 41.180|date: 2009/12/28> + 41.140|date: 2009/12/29> + 40.990|date: 2009/12/30> + 41.130|date: 2009/12/31> + 41.360|date: 2010/01/04> + 41.050|date: 2010/01/05> + 40.820|date: 2010/01/06> + 40.550|date: 2010/01/07> + 40.620|date: 2010/01/08> + 41.000|date: 2010/01/11> + 40.675|date: 2010/01/12> + 40.950|date: 2010/01/13> + 41.670|date: 2010/01/14> + 41.560|date: 2010/01/15> + 41.300|date: 2010/01/19> + 40.660|date: 2010/01/20> + 40.350|date: 2010/01/21> + 39.370|date: 2010/01/22> + 39.130|date: 2010/01/25> + 39.170|date: 2010/01/26> + 38.810|date: 2010/01/27> + 38.810|date: 2010/01/28> + 38.440|date: 2010/01/29> + 37.930|date: 2010/02/01> + 38.280|date: 2010/02/02> + 38.250|date: 2010/02/03> + 38.000|date: 2010/02/04> + 37.170|date: 2010/02/05> + 37.720|date: 2010/02/08> + 37.790|date: 2010/02/09> + 37.600|date: 2010/02/10> + 38.010|date: 2010/02/11> + 40.290|date: 2010/02/12> + 40.680|date: 2010/02/16> + 40.600|date: 2010/02/17> + 40.360|date: 2010/02/18> + 40.380|date: 2010/02/19> + 40.300|date: 2010/02/22> + 40.280|date: 2010/02/23> + 40.330|date: 2010/02/24> + 39.950|date: 2010/02/25> + 39.920|date: 2010/02/26> + 40.330|date: 2010/03/01> + 40.590|date: 2010/03/02> + 40.340|date: 2010/03/03> + 39.640|date: 2010/03/04> + 39.665|date: 2010/03/05> + 40.865|date: 2010/03/08> + 41.065|date: 2010/03/09> + 41.810|date: 2010/03/10> + 41.730|date: 2010/03/11> + 41.630|date: 2010/03/12> + 41.510|date: 2010/03/15> + 41.370|date: 2010/03/16> + 41.810|date: 2010/03/17> + 42.000|date: 2010/03/18> + 41.770|date: 2010/03/19> + 41.510|date: 2010/03/22> + 41.500|date: 2010/03/23> + 40.930|date: 2010/03/24> + 40.945|date: 2010/03/25> + 40.610|date: 2010/03/26> + 40.440|date: 2010/03/29> + 40.710|date: 2010/03/30> + 40.610|date: 2010/03/31> + 40.600|date: 2010/04/01> + 40.790|date: 2010/04/05> + 40.830|date: 2010/04/06> + 40.830|date: 2010/04/07> + 40.030|date: 2010/04/08> + 40.200|date: 2010/04/09> + 40.410|date: 2010/04/12> + 40.480|date: 2010/04/13> + 41.140|date: 2010/04/14> + 41.090|date: 2010/04/15> + 40.880|date: 2010/04/16> + 40.280|date: 2010/04/19> + 40.590|date: 2010/04/20> + 40.790|date: 2010/04/21> + 40.290|date: 2010/04/22> + 40.520|date: 2010/04/23> + 41.720|date: 2010/04/26> + 41.500|date: 2010/04/27> + 40.440|date: 2010/04/28> + 40.160|date: 2010/04/29> + 35.400|date: 2010/04/30> + 35.200|date: 2010/05/03> + 34.830|date: 2010/05/04> + 34.360|date: 2010/05/05> + 34.260|date: 2010/05/06> + 33.340|date: 2010/05/07> + 34.000|date: 2010/05/10> + 34.300|date: 2010/05/11> + 35.080|date: 2010/05/12> + 35.240|date: 2010/05/13> + 34.410|date: 2010/05/14> + 33.740|date: 2010/05/17> + 33.880|date: 2010/05/18> + 33.250|date: 2010/05/19> + 32.560|date: 2010/05/20> + 32.560|date: 2010/05/21> + 32.620|date: 2010/05/24> + 32.240|date: 2010/05/25> + 32.680|date: 2010/05/26> + 32.540|date: 2010/05/27> + 32.110|date: 2010/05/28> + 31.850|date: 2010/06/01> + 32.510|date: 2010/06/02> + 33.340|date: 2010/06/03> + 33.030|date: 2010/06/04> + 32.615|date: 2010/06/07> + 32.090|date: 2010/06/08> + 32.390|date: 2010/06/09> + 32.900|date: 2010/06/10> + 32.750|date: 2010/06/11> + 33.080|date: 2010/06/14> + 33.400|date: 2010/06/15> + 33.370|date: 2010/06/16> + 33.440|date: 2010/06/17> + 32.950|date: 2010/06/18> + 33.280|date: 2010/06/21> + 33.100|date: 2010/06/22> + 32.200|date: 2010/06/23> + 31.800|date: 2010/06/24> + 31.750|date: 2010/06/25> + 31.770|date: 2010/06/28> + 31.200|date: 2010/06/29> + 31.300|date: 2010/06/30> + 30.880|date: 2010/07/01> + 31.010|date: 2010/07/02> + 31.380|date: 2010/07/06> + 31.710|date: 2010/07/07> + 31.990|date: 2010/07/08> + 31.890|date: 2010/07/09> + 32.050|date: 2010/07/12> + 32.270|date: 2010/07/13> + 32.560|date: 2010/07/14> + 31.880|date: 2010/07/15> + 31.050|date: 2010/07/16> + 30.610|date: 2010/07/19> + 30.790|date: 2010/07/20> + 31.080|date: 2010/07/21> + 31.640|date: 2010/07/22> + 31.920|date: 2010/07/23> + 32.120|date: 2010/07/26> + 32.350|date: 2010/07/27> + 31.800|date: 2010/07/28> + 30.900|date: 2010/07/29> + 33.300|date: 2010/07/30> + 33.730|date: 2010/08/02> + 33.180|date: 2010/08/03> + 33.140|date: 2010/08/04> + 32.880|date: 2010/08/05> + 32.650|date: 2010/08/06> + 32.630|date: 2010/08/09> + 32.170|date: 2010/08/10> + 31.010|date: 2010/08/11> + 30.090|date: 2010/08/12> + 30.200|date: 2010/08/13> + 30.120|date: 2010/08/16> + 30.290|date: 2010/08/17> + 47.350|date: 2010/08/19> + 47.050|date: 2010/08/20> low |ticker: MFE> => 40.842|date: 2009/08/21> + 40.800|date: 2009/08/24> + 40.910|date: 2009/08/25> + 40.260|date: 2009/08/26> + 39.950|date: 2009/08/27> + 40.200|date: 2009/08/28> + 39.610|date: 2009/08/31> + 38.640|date: 2009/09/01> + 38.820|date: 2009/09/02> + 39.170|date: 2009/09/03> + 40.040|date: 2009/09/04> + 40.550|date: 2009/09/09> + 41.060|date: 2009/09/10> + 41.940|date: 2009/09/11> + 41.560|date: 2009/09/14> + 41.030|date: 2009/09/15> + 41.100|date: 2009/09/16> + 42.380|date: 2009/09/17> + 42.080|date: 2009/09/18> + 41.860|date: 2009/09/21> + 41.110|date: 2009/09/22> + 40.960|date: 2009/09/23> + 41.160|date: 2009/09/24> + 41.750|date: 2009/09/25> + 42.520|date: 2009/09/28> + 42.640|date: 2009/09/29> + 42.800|date: 2009/09/30> + 42.570|date: 2009/10/01> + 42.350|date: 2009/10/02> + 42.030|date: 2009/10/05> + 43.100|date: 2009/10/06> + 43.540|date: 2009/10/07> + 44.150|date: 2009/10/08> + 44.760|date: 2009/10/09> + 44.880|date: 2009/10/12> + 45.050|date: 2009/10/13> + 44.980|date: 2009/10/14> + 44.840|date: 2009/10/15> + 44.230|date: 2009/10/16> + 44.530|date: 2009/10/19> + 44.230|date: 2009/10/20> + 44.470|date: 2009/10/21> + 43.740|date: 2009/10/22> + 43.640|date: 2009/10/23> + 43.780|date: 2009/10/26> + 43.050|date: 2009/10/27> + 42.100|date: 2009/10/28> + 41.720|date: 2009/11/05> + 41.710|date: 2009/11/06> + 42.210|date: 2009/11/09> + 43.070|date: 2009/11/10> + 43.020|date: 2009/11/11> + 42.180|date: 2009/11/12> + 42.151|date: 2009/11/13> + 42.420|date: 2009/11/16> + 41.920|date: 2009/11/17> + 41.305|date: 2009/11/18> + 40.830|date: 2009/11/19> + 40.360|date: 2009/11/20> + 40.700|date: 2009/11/23> + 40.800|date: 2009/11/24> + 40.720|date: 2009/11/25> + 39.220|date: 2009/11/27> + 37.820|date: 2009/11/30> + 37.850|date: 2009/12/01> + 39.410|date: 2009/12/02> + 38.720|date: 2009/12/03> + 38.780|date: 2009/12/04> + 38.650|date: 2009/12/07> + 37.420|date: 2009/12/08> + 37.150|date: 2009/12/09> + 37.790|date: 2009/12/10> + 38.200|date: 2009/12/11> + 38.250|date: 2009/12/14> + 38.200|date: 2009/12/15> + 38.830|date: 2009/12/16> + 38.400|date: 2009/12/17> + 38.640|date: 2009/12/18> + 38.730|date: 2009/12/21> + 38.790|date: 2009/12/22> + 39.596|date: 2009/12/23> + 40.580|date: 2009/12/24> + 40.620|date: 2009/12/28> + 40.600|date: 2009/12/29> + 40.655|date: 2009/12/30> + 40.570|date: 2009/12/31> + 40.700|date: 2010/01/04> + 40.050|date: 2010/01/05> + 39.840|date: 2010/01/06> + 39.700|date: 2010/01/07> + 39.780|date: 2010/01/08> + 40.260|date: 2010/01/11> + 40.000|date: 2010/01/12> + 40.270|date: 2010/01/13> + 40.560|date: 2010/01/14> + 40.680|date: 2010/01/15> + 40.590|date: 2010/01/19> + 39.600|date: 2010/01/20> + 39.010|date: 2010/01/21> + 38.220|date: 2010/01/22> + 38.510|date: 2010/01/25> + 38.520|date: 2010/01/26> + 38.060|date: 2010/01/27> + 38.020|date: 2010/01/28> + 37.540|date: 2010/01/29> + 37.560|date: 2010/02/01> + 37.660|date: 2010/02/02> + 37.640|date: 2010/02/03> + 36.940|date: 2010/02/04> + 36.510|date: 2010/02/05> + 36.850|date: 2010/02/08> + 37.110|date: 2010/02/09> + 37.090|date: 2010/02/10> + 37.130|date: 2010/02/11> + 37.660|date: 2010/02/12> + 40.010|date: 2010/02/16> + 40.040|date: 2010/02/17> + 39.770|date: 2010/02/18> + 40.000|date: 2010/02/19> + 39.950|date: 2010/02/22> + 39.650|date: 2010/02/23> + 39.780|date: 2010/02/24> + 39.130|date: 2010/02/25> + 39.364|date: 2010/02/26> + 39.570|date: 2010/03/01> + 40.080|date: 2010/03/02> + 39.460|date: 2010/03/03> + 39.050|date: 2010/03/04> + 39.230|date: 2010/03/05> + 39.500|date: 2010/03/08> + 40.470|date: 2010/03/09> + 40.460|date: 2010/03/10> + 41.230|date: 2010/03/11> + 41.191|date: 2010/03/12> + 41.125|date: 2010/03/15> + 41.020|date: 2010/03/16> + 41.100|date: 2010/03/17> + 41.470|date: 2010/03/18> + 40.980|date: 2010/03/19> + 40.870|date: 2010/03/22> + 40.620|date: 2010/03/23> + 40.250|date: 2010/03/24> + 40.380|date: 2010/03/25> + 40.000|date: 2010/03/26> + 39.860|date: 2010/03/29> + 39.920|date: 2010/03/30> + 40.050|date: 2010/03/31> + 39.950|date: 2010/04/01> + 40.280|date: 2010/04/05> + 40.270|date: 2010/04/06> + 40.060|date: 2010/04/07> + 39.520|date: 2010/04/08> + 39.500|date: 2010/04/09> + 39.550|date: 2010/04/12> + 39.740|date: 2010/04/13> + 40.430|date: 2010/04/14> + 40.680|date: 2010/04/15> + 40.110|date: 2010/04/16> + 39.690|date: 2010/04/19> + 39.980|date: 2010/04/20> + 40.220|date: 2010/04/21> + 38.670|date: 2010/04/22> + 39.750|date: 2010/04/23> + 39.850|date: 2010/04/26> + 40.020|date: 2010/04/27> + 39.700|date: 2010/04/28> + 39.500|date: 2010/04/29> + 33.920|date: 2010/04/30> + 34.100|date: 2010/05/03> + 34.010|date: 2010/05/04> + 33.710|date: 2010/05/05> + 31.200|date: 2010/05/06> + 31.730|date: 2010/05/07> + 33.145|date: 2010/05/10> + 32.850|date: 2010/05/11> + 33.760|date: 2010/05/12> + 34.250|date: 2010/05/13> + 33.190|date: 2010/05/14> + 32.810|date: 2010/05/17> + 32.890|date: 2010/05/18> + 32.340|date: 2010/05/19> + 31.680|date: 2010/05/20> + 31.260|date: 2010/05/21> + 31.920|date: 2010/05/24> + 31.010|date: 2010/05/25> + 31.320|date: 2010/05/26> + 31.930|date: 2010/05/27> + 31.500|date: 2010/05/28> + 31.010|date: 2010/06/01> + 31.040|date: 2010/06/02> + 32.420|date: 2010/06/03> + 32.100|date: 2010/06/04> + 31.730|date: 2010/06/07> + 31.405|date: 2010/06/08> + 31.500|date: 2010/06/09> + 31.960|date: 2010/06/10> + 32.310|date: 2010/06/11> + 32.200|date: 2010/06/14> + 32.580|date: 2010/06/15> + 32.920|date: 2010/06/16> + 32.670|date: 2010/06/17> + 32.681|date: 2010/06/18> + 32.670|date: 2010/06/21> + 32.060|date: 2010/06/22> + 31.670|date: 2010/06/23> + 30.750|date: 2010/06/24> + 31.170|date: 2010/06/25> + 31.350|date: 2010/06/28> + 30.710|date: 2010/06/29> + 30.630|date: 2010/06/30> + 30.300|date: 2010/07/01> + 30.600|date: 2010/07/02> + 30.530|date: 2010/07/06> + 30.790|date: 2010/07/07> + 31.385|date: 2010/07/08> + 31.510|date: 2010/07/09> + 31.510|date: 2010/07/12> + 31.460|date: 2010/07/13> + 31.380|date: 2010/07/14> + 30.965|date: 2010/07/15> + 30.100|date: 2010/07/16> + 30.140|date: 2010/07/19> + 29.750|date: 2010/07/20> + 30.150|date: 2010/07/21> + 30.380|date: 2010/07/22> + 31.270|date: 2010/07/23> + 31.670|date: 2010/07/26> + 31.760|date: 2010/07/27> + 30.805|date: 2010/07/28> + 30.160|date: 2010/07/29> + 30.360|date: 2010/07/30> + 32.410|date: 2010/08/02> + 32.550|date: 2010/08/03> + 32.520|date: 2010/08/04> + 32.330|date: 2010/08/05> + 31.970|date: 2010/08/06> + 32.320|date: 2010/08/09> + 31.400|date: 2010/08/10> + 30.290|date: 2010/08/11> + 29.550|date: 2010/08/12> + 29.765|date: 2010/08/13> + 29.530|date: 2010/08/16> + 29.860|date: 2010/08/17> + 46.970|date: 2010/08/19> + 46.900|date: 2010/08/20> close |ticker: MFE> => 41.220|date: 2009/08/21> + 40.940|date: 2009/08/24> + 40.990|date: 2009/08/25> + 40.470|date: 2009/08/26> + 40.750|date: 2009/08/27> + 40.440|date: 2009/08/28> + 39.780|date: 2009/08/31> + 39.140|date: 2009/09/01> + 39.060|date: 2009/09/02> + 40.190|date: 2009/09/03> + 40.980|date: 2009/09/04> + 41.150|date: 2009/09/09> + 43.020|date: 2009/09/10> + 42.140|date: 2009/09/11> + 41.810|date: 2009/09/14> + 41.170|date: 2009/09/15> + 42.960|date: 2009/09/16> + 42.480|date: 2009/09/17> + 42.550|date: 2009/09/18> + 42.200|date: 2009/09/21> + 41.170|date: 2009/09/22> + 41.860|date: 2009/09/23> + 41.420|date: 2009/09/24> + 42.650|date: 2009/09/25> + 43.110|date: 2009/09/28> + 43.250|date: 2009/09/29> + 43.790|date: 2009/09/30> + 42.970|date: 2009/10/01> + 42.570|date: 2009/10/02> + 43.060|date: 2009/10/05> + 43.940|date: 2009/10/06> + 44.160|date: 2009/10/07> + 44.910|date: 2009/10/08> + 44.990|date: 2009/10/09> + 45.540|date: 2009/10/12> + 45.230|date: 2009/10/13> + 45.070|date: 2009/10/14> + 45.060|date: 2009/10/15> + 44.600|date: 2009/10/16> + 45.250|date: 2009/10/19> + 44.690|date: 2009/10/20> + 44.600|date: 2009/10/21> + 44.780|date: 2009/10/22> + 43.730|date: 2009/10/23> + 44.150|date: 2009/10/26> + 43.080|date: 2009/10/27> + 42.240|date: 2009/10/28> + 42.100|date: 2009/11/05> + 42.310|date: 2009/11/06> + 43.190|date: 2009/11/09> + 43.180|date: 2009/11/10> + 43.190|date: 2009/11/11> + 42.260|date: 2009/11/12> + 42.540|date: 2009/11/13> + 42.580|date: 2009/11/16> + 42.210|date: 2009/11/17> + 41.630|date: 2009/11/18> + 41.010|date: 2009/11/19> + 40.620|date: 2009/11/20> + 41.310|date: 2009/11/23> + 40.860|date: 2009/11/24> + 40.730|date: 2009/11/25> + 39.920|date: 2009/11/27> + 38.150|date: 2009/11/30> + 39.480|date: 2009/12/01> + 39.500|date: 2009/12/02> + 38.750|date: 2009/12/03> + 39.300|date: 2009/12/04> + 38.670|date: 2009/12/07> + 37.450|date: 2009/12/08> + 37.590|date: 2009/12/09> + 38.210|date: 2009/12/10> + 38.310|date: 2009/12/11> + 38.520|date: 2009/12/14> + 38.980|date: 2009/12/15> + 39.050|date: 2009/12/16> + 38.670|date: 2009/12/17> + 38.970|date: 2009/12/18> + 38.900|date: 2009/12/21> + 39.770|date: 2009/12/22> + 40.750|date: 2009/12/23> + 40.980|date: 2009/12/24> + 40.730|date: 2009/12/28> + 40.870|date: 2009/12/29> + 40.940|date: 2009/12/30> + 40.570|date: 2009/12/31> + 40.880|date: 2010/01/04> + 40.420|date: 2010/01/05> + 40.130|date: 2010/01/06> + 40.420|date: 2010/01/07> + 39.890|date: 2010/01/08> + 40.720|date: 2010/01/11> + 40.110|date: 2010/01/12> + 40.850|date: 2010/01/13> + 41.270|date: 2010/01/14> + 40.980|date: 2010/01/15> + 41.000|date: 2010/01/19> + 40.190|date: 2010/01/20> + 39.090|date: 2010/01/21> + 38.310|date: 2010/01/22> + 38.800|date: 2010/01/25> + 38.610|date: 2010/01/26> + 38.760|date: 2010/01/27> + 38.060|date: 2010/01/28> + 37.700|date: 2010/01/29> + 37.860|date: 2010/02/01> + 38.020|date: 2010/02/02> + 38.180|date: 2010/02/03> + 36.940|date: 2010/02/04> + 37.160|date: 2010/02/05> + 37.140|date: 2010/02/08> + 37.440|date: 2010/02/09> + 37.340|date: 2010/02/10> + 37.890|date: 2010/02/11> + 39.830|date: 2010/02/12> + 40.410|date: 2010/02/16> + 40.360|date: 2010/02/17> + 40.310|date: 2010/02/18> + 40.240|date: 2010/02/19> + 40.140|date: 2010/02/22> + 39.770|date: 2010/02/23> + 40.330|date: 2010/02/24> + 39.830|date: 2010/02/25> + 39.690|date: 2010/02/26> + 40.130|date: 2010/03/01> + 40.150|date: 2010/03/02> + 39.540|date: 2010/03/03> + 39.130|date: 2010/03/04> + 39.440|date: 2010/03/05> + 40.700|date: 2010/03/08> + 40.860|date: 2010/03/09> + 41.650|date: 2010/03/10> + 41.470|date: 2010/03/11> + 41.560|date: 2010/03/12> + 41.230|date: 2010/03/15> + 41.250|date: 2010/03/16> + 41.750|date: 2010/03/17> + 41.530|date: 2010/03/18> + 41.130|date: 2010/03/19> + 41.300|date: 2010/03/22> + 40.870|date: 2010/03/23> + 40.390|date: 2010/03/24> + 40.450|date: 2010/03/25> + 40.170|date: 2010/03/26> + 39.970|date: 2010/03/29> + 40.650|date: 2010/03/30> + 40.130|date: 2010/03/31> + 40.330|date: 2010/04/01> + 40.550|date: 2010/04/05> + 40.770|date: 2010/04/06> + 40.070|date: 2010/04/07> + 39.740|date: 2010/04/08> + 40.170|date: 2010/04/09> + 39.830|date: 2010/04/12> + 40.330|date: 2010/04/13> + 41.080|date: 2010/04/14> + 40.760|date: 2010/04/15> + 40.230|date: 2010/04/16> + 40.020|date: 2010/04/19> + 40.590|date: 2010/04/20> + 40.340|date: 2010/04/21> + 40.070|date: 2010/04/22> + 40.130|date: 2010/04/23> + 41.570|date: 2010/04/26> + 40.090|date: 2010/04/27> + 39.920|date: 2010/04/28> + 39.530|date: 2010/04/29> + 34.750|date: 2010/04/30> + 35.050|date: 2010/05/03> + 34.200|date: 2010/05/04> + 33.990|date: 2010/05/05> + 33.010|date: 2010/05/06> + 32.620|date: 2010/05/07> + 33.750|date: 2010/05/10> + 33.740|date: 2010/05/11> + 35.070|date: 2010/05/12> + 34.370|date: 2010/05/13> + 33.680|date: 2010/05/14> + 33.310|date: 2010/05/17> + 33.020|date: 2010/05/18> + 32.450|date: 2010/05/19> + 31.830|date: 2010/05/20> + 32.420|date: 2010/05/21> + 31.930|date: 2010/05/24> + 32.240|date: 2010/05/25> + 31.570|date: 2010/05/26> + 32.200|date: 2010/05/27> + 31.800|date: 2010/05/28> + 31.030|date: 2010/06/01> + 32.490|date: 2010/06/02> + 33.220|date: 2010/06/03> + 32.200|date: 2010/06/04> + 31.730|date: 2010/06/07> + 31.800|date: 2010/06/08> + 31.590|date: 2010/06/09> + 32.810|date: 2010/06/10> + 32.720|date: 2010/06/11> + 32.230|date: 2010/06/14> + 33.380|date: 2010/06/15> + 33.220|date: 2010/06/16> + 32.810|date: 2010/06/17> + 32.920|date: 2010/06/18> + 32.860|date: 2010/06/21> + 32.090|date: 2010/06/22> + 31.830|date: 2010/06/23> + 31.430|date: 2010/06/24> + 31.360|date: 2010/06/25> + 31.600|date: 2010/06/28> + 30.910|date: 2010/06/29> + 30.720|date: 2010/06/30> + 30.740|date: 2010/07/01> + 30.750|date: 2010/07/02> + 30.780|date: 2010/07/06> + 31.700|date: 2010/07/07> + 31.560|date: 2010/07/08> + 31.730|date: 2010/07/09> + 31.970|date: 2010/07/12> + 32.120|date: 2010/07/13> + 32.380|date: 2010/07/14> + 31.020|date: 2010/07/15> + 30.140|date: 2010/07/16> + 30.390|date: 2010/07/19> + 30.770|date: 2010/07/20> + 30.190|date: 2010/07/21> + 31.580|date: 2010/07/22> + 31.850|date: 2010/07/23> + 32.120|date: 2010/07/26> + 31.940|date: 2010/07/27> + 31.120|date: 2010/07/28> + 30.250|date: 2010/07/29> + 33.100|date: 2010/07/30> + 33.260|date: 2010/08/02> + 32.780|date: 2010/08/03> + 33.070|date: 2010/08/04> + 32.510|date: 2010/08/05> + 32.550|date: 2010/08/06> + 32.400|date: 2010/08/09> + 31.530|date: 2010/08/10> + 30.430|date: 2010/08/11> + 29.970|date: 2010/08/12> + 29.940|date: 2010/08/13> + 30.000|date: 2010/08/16> + 29.920|date: 2010/08/17> + 47.010|date: 2010/08/19> + 47.030|date: 2010/08/20> volume |ticker: MFE> => 25919.000|date: 2009/08/21> + 18800.000|date: 2009/08/24> + 11175.000|date: 2009/08/25> + 17067.000|date: 2009/08/26> + 14788.000|date: 2009/08/27> + 11450.000|date: 2009/08/28> + 22433.000|date: 2009/08/31> + 27241.000|date: 2009/09/01> + 15532.000|date: 2009/09/02> + 24975.000|date: 2009/09/03> + 14307.000|date: 2009/09/04> + 13654.000|date: 2009/09/09> + 27894.000|date: 2009/09/10> + 16970.000|date: 2009/09/11> + 8635.000|date: 2009/09/14> + 18824.000|date: 2009/09/15> + 23394.000|date: 2009/09/16> + 11533.000|date: 2009/09/17> + 16416.000|date: 2009/09/18> + 7956.000|date: 2009/09/21> + 23371.000|date: 2009/09/22> + 20387.000|date: 2009/09/23> + 15708.000|date: 2009/09/24> + 22735.000|date: 2009/09/25> + 14441.000|date: 2009/09/28> + 12909.000|date: 2009/09/29> + 19473.000|date: 2009/09/30> + 22237.000|date: 2009/10/01> + 12854.000|date: 2009/10/02> + 12607.000|date: 2009/10/05> + 16216.000|date: 2009/10/06> + 11468.000|date: 2009/10/07> + 15123.000|date: 2009/10/08> + 9877.000|date: 2009/10/09> + 11597.000|date: 2009/10/12> + 9082.000|date: 2009/10/13> + 12828.000|date: 2009/10/14> + 10476.000|date: 2009/10/15> + 13673.000|date: 2009/10/16> + 13160.000|date: 2009/10/19> + 12594.000|date: 2009/10/20> + 11320.000|date: 2009/10/21> + 6860.000|date: 2009/10/22> + 17042.000|date: 2009/10/23> + 17899.000|date: 2009/10/26> + 11807.000|date: 2009/10/27> + 13775.000|date: 2009/10/28> + 21004.000|date: 2009/11/05> + 15863.000|date: 2009/11/06> + 16430.000|date: 2009/11/09> + 14003.000|date: 2009/11/10> + 14673.000|date: 2009/11/11> + 15754.000|date: 2009/11/12> + 10464.000|date: 2009/11/13> + 21978.000|date: 2009/11/16> + 20371.000|date: 2009/11/17> + 17399.000|date: 2009/11/18> + 16540.000|date: 2009/11/19> + 11159.000|date: 2009/11/20> + 14142.000|date: 2009/11/23> + 8795.000|date: 2009/11/24> + 12047.000|date: 2009/11/25> + 6060.000|date: 2009/11/27> + 47099.000|date: 2009/11/30> + 37427.000|date: 2009/12/01> + 14015.000|date: 2009/12/02> + 19554.000|date: 2009/12/03> + 21357.000|date: 2009/12/04> + 19270.000|date: 2009/12/07> + 39958.000|date: 2009/12/08> + 26226.000|date: 2009/12/09> + 19528.000|date: 2009/12/10> + 11346.000|date: 2009/12/11> + 17670.000|date: 2009/12/14> + 19197.000|date: 2009/12/15> + 18910.000|date: 2009/12/16> + 15976.000|date: 2009/12/17> + 14721.000|date: 2009/12/18> + 14234.000|date: 2009/12/21> + 21865.000|date: 2009/12/22> + 21046.000|date: 2009/12/23> + 4658.000|date: 2009/12/24> + 10950.000|date: 2009/12/28> + 10743.000|date: 2009/12/29> + 8952.000|date: 2009/12/30> + 11569.000|date: 2009/12/31> + 16591.000|date: 2010/01/04> + 21063.000|date: 2010/01/05> + 19614.000|date: 2010/01/06> + 14349.000|date: 2010/01/07> + 18967.000|date: 2010/01/08> + 26794.000|date: 2010/01/11> + 18409.000|date: 2010/01/12> + 12678.000|date: 2010/01/13> + 20566.000|date: 2010/01/14> + 12880.000|date: 2010/01/15> + 15165.000|date: 2010/01/19> + 15349.000|date: 2010/01/20> + 38411.000|date: 2010/01/21> + 21698.000|date: 2010/01/22> + 20476.000|date: 2010/01/25> + 11277.000|date: 2010/01/26> + 15207.000|date: 2010/01/27> + 14287.000|date: 2010/01/28> + 14416.000|date: 2010/01/29> + 13626.000|date: 2010/02/01> + 13383.000|date: 2010/02/02> + 12746.000|date: 2010/02/03> + 15681.000|date: 2010/02/04> + 14024.000|date: 2010/02/05> + 10983.000|date: 2010/02/08> + 15312.000|date: 2010/02/09> + 9933.000|date: 2010/02/10> + 23634.000|date: 2010/02/11> + 58716.000|date: 2010/02/12> + 18730.000|date: 2010/02/16> + 18146.000|date: 2010/02/17> + 13370.000|date: 2010/02/18> + 13093.000|date: 2010/02/19> + 13704.000|date: 2010/02/22> + 24008.000|date: 2010/02/23> + 17147.000|date: 2010/02/24> + 17537.000|date: 2010/02/25> + 21925.000|date: 2010/02/26> + 14401.000|date: 2010/03/01> + 20023.000|date: 2010/03/02> + 26324.000|date: 2010/03/03> + 25771.000|date: 2010/03/04> + 45495.000|date: 2010/03/05> + 40072.000|date: 2010/03/08> + 35215.000|date: 2010/03/09> + 37604.000|date: 2010/03/10> + 27431.000|date: 2010/03/11> + 18477.000|date: 2010/03/12> + 22915.000|date: 2010/03/15> + 18454.000|date: 2010/03/16> + 25343.000|date: 2010/03/17> + 23088.000|date: 2010/03/18> + 14563.000|date: 2010/03/19> + 18040.000|date: 2010/03/22> + 28023.000|date: 2010/03/23> + 26099.000|date: 2010/03/24> + 21059.000|date: 2010/03/25> + 19056.000|date: 2010/03/26> + 21674.000|date: 2010/03/29> + 20306.000|date: 2010/03/30> + 16815.000|date: 2010/03/31> + 17348.000|date: 2010/04/01> + 15097.000|date: 2010/04/05> + 16362.000|date: 2010/04/06> + 32636.000|date: 2010/04/07> + 32593.000|date: 2010/04/08> + 23704.000|date: 2010/04/09> + 31298.000|date: 2010/04/12> + 21448.000|date: 2010/04/13> + 24190.000|date: 2010/04/14> + 18869.000|date: 2010/04/15> + 21155.000|date: 2010/04/16> + 18865.000|date: 2010/04/19> + 15907.000|date: 2010/04/20> + 24739.000|date: 2010/04/21> + 33641.000|date: 2010/04/22> + 18759.000|date: 2010/04/23> + 60282.000|date: 2010/04/26> + 32374.000|date: 2010/04/27> + 23377.000|date: 2010/04/28> + 33890.000|date: 2010/04/29> + 132146.000|date: 2010/04/30> + 49764.000|date: 2010/05/03> + 44420.000|date: 2010/05/04> + 44006.000|date: 2010/05/05> + 51304.000|date: 2010/05/06> + 46745.000|date: 2010/05/07> + 39228.000|date: 2010/05/10> + 33638.000|date: 2010/05/11> + 49936.000|date: 2010/05/12> + 38006.000|date: 2010/05/13> + 24923.000|date: 2010/05/14> + 45249.000|date: 2010/05/17> + 27555.000|date: 2010/05/18> + 38368.000|date: 2010/05/19> + 43524.000|date: 2010/05/20> + 29193.000|date: 2010/05/21> + 21143.000|date: 2010/05/24> + 29492.000|date: 2010/05/25> + 37981.000|date: 2010/05/26> + 27384.000|date: 2010/05/27> + 29938.000|date: 2010/05/28> + 28378.000|date: 2010/06/01> + 40389.000|date: 2010/06/02> + 32548.000|date: 2010/06/03> + 34818.000|date: 2010/06/04> + 26157.000|date: 2010/06/07> + 22537.000|date: 2010/06/08> + 26849.000|date: 2010/06/09> + 20882.000|date: 2010/06/10> + 16928.000|date: 2010/06/11> + 20253.000|date: 2010/06/14> + 16456.000|date: 2010/06/15> + 16818.000|date: 2010/06/16> + 27221.000|date: 2010/06/17> + 16756.000|date: 2010/06/18> + 15402.000|date: 2010/06/21> + 12733.000|date: 2010/06/22> + 12034.000|date: 2010/06/23> + 30277.000|date: 2010/06/24> + 20312.000|date: 2010/06/25> + 15434.000|date: 2010/06/28> + 26816.000|date: 2010/06/29> + 32441.000|date: 2010/06/30> + 25733.000|date: 2010/07/01> + 14460.000|date: 2010/07/02> + 18039.000|date: 2010/07/06> + 12108.000|date: 2010/07/07> + 20422.000|date: 2010/07/08> + 9303.000|date: 2010/07/09> + 8252.000|date: 2010/07/12> + 24639.000|date: 2010/07/13> + 21899.000|date: 2010/07/14> + 48565.000|date: 2010/07/15> + 32495.000|date: 2010/07/16> + 29942.000|date: 2010/07/19> + 25501.000|date: 2010/07/20> + 39071.000|date: 2010/07/21> + 42124.000|date: 2010/07/22> + 21704.000|date: 2010/07/23> + 14737.000|date: 2010/07/26> + 16013.000|date: 2010/07/27> + 22468.000|date: 2010/07/28> + 35499.000|date: 2010/07/29> + 68784.000|date: 2010/07/30> + 28305.000|date: 2010/08/02> + 16949.000|date: 2010/08/03> + 13701.000|date: 2010/08/04> + 11549.000|date: 2010/08/05> + 17037.000|date: 2010/08/06> + 20479.000|date: 2010/08/09> + 25386.000|date: 2010/08/10> + 27756.000|date: 2010/08/11> + 25827.000|date: 2010/08/12> + 11740.000|date: 2010/08/13> + 9277.000|date: 2010/08/16> + 14140.000|date: 2010/08/17> + 1856384.000|date: 2010/08/19> + 360731.000|date: 2010/08/20> open |ticker: MHP> => 29.450|date: 2009/08/21> + 29.630|date: 2009/08/24> + 30.900|date: 2009/08/25> + 30.890|date: 2009/08/26> + 31.970|date: 2009/08/27> + 33.230|date: 2009/08/28> + 33.210|date: 2009/08/31> + 33.640|date: 2009/09/01> + 33.210|date: 2009/09/02> + 32.050|date: 2009/09/03> + 29.140|date: 2009/09/04> + 26.550|date: 2009/09/09> + 27.120|date: 2009/09/10> + 27.690|date: 2009/09/11> + 27.310|date: 2009/09/14> + 27.630|date: 2009/09/15> + 27.260|date: 2009/09/16> + 28.000|date: 2009/09/17> + 27.160|date: 2009/09/18> + 26.830|date: 2009/09/21> + 26.220|date: 2009/09/22> + 26.150|date: 2009/09/23> + 25.950|date: 2009/09/24> + 24.220|date: 2009/09/25> + 23.840|date: 2009/09/28> + 24.320|date: 2009/09/29> + 26.220|date: 2009/09/30> + 25.060|date: 2009/10/01> + 25.180|date: 2009/10/02> + 24.570|date: 2009/10/05> + 25.450|date: 2009/10/06> + 25.990|date: 2009/10/07> + 26.490|date: 2009/10/08> + 27.250|date: 2009/10/09> + 28.010|date: 2009/10/12> + 28.430|date: 2009/10/13> + 28.520|date: 2009/10/14> + 29.010|date: 2009/10/15> + 29.180|date: 2009/10/16> + 29.690|date: 2009/10/19> + 29.970|date: 2009/10/20> + 30.530|date: 2009/10/21> + 29.810|date: 2009/10/22> + 30.860|date: 2009/10/23> + 29.900|date: 2009/10/26> + 29.460|date: 2009/10/27> + 29.170|date: 2009/10/28> + 28.950|date: 2009/11/05> + 29.400|date: 2009/11/06> + 29.510|date: 2009/11/09> + 30.240|date: 2009/11/10> + 30.150|date: 2009/11/11> + 30.300|date: 2009/11/12> + 30.880|date: 2009/11/13> + 31.210|date: 2009/11/16> + 31.590|date: 2009/11/17> + 31.750|date: 2009/11/18> + 31.500|date: 2009/11/19> + 31.590|date: 2009/11/20> + 31.270|date: 2009/11/23> + 30.970|date: 2009/11/24> + 30.600|date: 2009/11/25> + 30.220|date: 2009/11/27> + 30.380|date: 2009/11/30> + 30.230|date: 2009/12/01> + 30.080|date: 2009/12/02> + 30.410|date: 2009/12/03> + 30.630|date: 2009/12/04> + 31.790|date: 2009/12/07> + 32.070|date: 2009/12/08> + 32.850|date: 2009/12/09> + 33.240|date: 2009/12/10> + 33.790|date: 2009/12/11> + 35.240|date: 2009/12/14> + 34.255|date: 2009/12/15> + 34.420|date: 2009/12/16> + 34.090|date: 2009/12/17> + 34.500|date: 2009/12/18> + 34.190|date: 2009/12/21> + 34.160|date: 2009/12/22> + 33.830|date: 2009/12/23> + 34.250|date: 2009/12/24> + 34.330|date: 2009/12/28> + 33.870|date: 2009/12/29> + 33.560|date: 2009/12/30> + 34.190|date: 2009/12/31> + 33.920|date: 2010/01/04> + 33.490|date: 2010/01/05> + 33.400|date: 2010/01/06> + 33.360|date: 2010/01/07> + 33.940|date: 2010/01/08> + 34.160|date: 2010/01/11> + 33.430|date: 2010/01/12> + 33.320|date: 2010/01/13> + 33.420|date: 2010/01/14> + 33.330|date: 2010/01/15> + 33.140|date: 2010/01/19> + 33.100|date: 2010/01/20> + 33.780|date: 2010/01/21> + 33.220|date: 2010/01/22> + 33.550|date: 2010/01/25> + 33.400|date: 2010/01/26> + 35.010|date: 2010/01/27> + 35.660|date: 2010/01/28> + 35.660|date: 2010/01/29> + 35.640|date: 2010/02/01> + 35.470|date: 2010/02/02> + 35.380|date: 2010/02/03> + 35.300|date: 2010/02/04> + 34.390|date: 2010/02/05> + 34.070|date: 2010/02/08> + 34.010|date: 2010/02/09> + 33.830|date: 2010/02/10> + 33.540|date: 2010/02/11> + 33.940|date: 2010/02/12> + 34.330|date: 2010/02/16> + 34.670|date: 2010/02/17> + 34.750|date: 2010/02/18> + 34.950|date: 2010/02/19> + 35.310|date: 2010/02/22> + 34.670|date: 2010/02/23> + 34.480|date: 2010/02/24> + 33.900|date: 2010/02/25> + 34.140|date: 2010/02/26> + 34.170|date: 2010/03/01> + 34.370|date: 2010/03/02> + 34.360|date: 2010/03/03> + 34.220|date: 2010/03/04> + 34.680|date: 2010/03/05> + 35.340|date: 2010/03/08> + 35.410|date: 2010/03/09> + 35.400|date: 2010/03/10> + 34.800|date: 2010/03/11> + 35.320|date: 2010/03/12> + 35.040|date: 2010/03/15> + 35.310|date: 2010/03/16> + 35.340|date: 2010/03/17> + 35.760|date: 2010/03/18> + 36.360|date: 2010/03/19> + 35.610|date: 2010/03/22> + 36.030|date: 2010/03/23> + 35.930|date: 2010/03/24> + 36.130|date: 2010/03/25> + 35.840|date: 2010/03/26> + 35.670|date: 2010/03/29> + 35.690|date: 2010/03/30> + 35.670|date: 2010/03/31> + 35.850|date: 2010/04/01> + 35.600|date: 2010/04/05> + 35.410|date: 2010/04/06> + 35.370|date: 2010/04/07> + 35.210|date: 2010/04/08> + 35.460|date: 2010/04/09> + 35.830|date: 2010/04/12> + 36.050|date: 2010/04/13> + 36.360|date: 2010/04/14> + 36.850|date: 2010/04/15> + 36.390|date: 2010/04/16> + 34.670|date: 2010/04/19> + 34.860|date: 2010/04/20> + 34.760|date: 2010/04/21> + 34.190|date: 2010/04/22> + 33.290|date: 2010/04/23> + 33.280|date: 2010/04/26> + 33.760|date: 2010/04/27> + 33.650|date: 2010/04/28> + 33.550|date: 2010/04/29> + 34.260|date: 2010/04/30> + 33.900|date: 2010/05/03> + 33.460|date: 2010/05/04> + 32.280|date: 2010/05/05> + 31.740|date: 2010/05/06> + 30.390|date: 2010/05/07> + 31.170|date: 2010/05/10> + 28.730|date: 2010/05/11> + 30.090|date: 2010/05/12> + 29.920|date: 2010/05/13> + 29.050|date: 2010/05/14> + 29.100|date: 2010/05/17> + 29.680|date: 2010/05/18> + 28.870|date: 2010/05/19> + 28.730|date: 2010/05/20> + 27.670|date: 2010/05/21> + 28.060|date: 2010/05/24> + 27.510|date: 2010/05/25> + 28.140|date: 2010/05/26> + 28.240|date: 2010/05/27> + 28.270|date: 2010/05/28> + 27.500|date: 2010/06/01> + 27.050|date: 2010/06/02> + 27.990|date: 2010/06/03> + 27.700|date: 2010/06/04> + 27.440|date: 2010/06/07> + 27.600|date: 2010/06/08> + 28.240|date: 2010/06/09> + 28.280|date: 2010/06/10> + 28.610|date: 2010/06/11> + 29.130|date: 2010/06/14> + 29.040|date: 2010/06/15> + 30.050|date: 2010/06/16> + 30.790|date: 2010/06/17> + 30.100|date: 2010/06/18> + 30.520|date: 2010/06/21> + 30.080|date: 2010/06/22> + 29.750|date: 2010/06/23> + 30.280|date: 2010/06/24> + 30.200|date: 2010/06/25> + 29.740|date: 2010/06/28> + 29.220|date: 2010/06/29> + 29.350|date: 2010/06/30> + 28.200|date: 2010/07/01> + 28.110|date: 2010/07/02> + 28.000|date: 2010/07/06> + 27.670|date: 2010/07/07> + 28.210|date: 2010/07/08> + 29.590|date: 2010/07/09> + 29.360|date: 2010/07/12> + 30.080|date: 2010/07/13> + 30.470|date: 2010/07/14> + 30.440|date: 2010/07/15> + 30.500|date: 2010/07/16> + 29.370|date: 2010/07/19> + 29.320|date: 2010/07/20> + 29.920|date: 2010/07/21> + 29.390|date: 2010/07/22> + 30.250|date: 2010/07/23> + 29.600|date: 2010/07/26> + 30.640|date: 2010/07/27> + 30.490|date: 2010/07/28> + 30.410|date: 2010/07/29> + 29.570|date: 2010/07/30> + 31.000|date: 2010/08/02> + 31.180|date: 2010/08/03> + 30.700|date: 2010/08/04> + 30.530|date: 2010/08/05> + 30.440|date: 2010/08/06> + 30.750|date: 2010/08/09> + 30.840|date: 2010/08/10> + 30.660|date: 2010/08/11> + 29.670|date: 2010/08/12> + 29.200|date: 2010/08/13> + 28.850|date: 2010/08/16> + 28.910|date: 2010/08/17> + 29.060|date: 2010/08/19> + 28.550|date: 2010/08/20> high |ticker: MHP> => 29.800|date: 2009/08/21> + 30.860|date: 2009/08/24> + 31.640|date: 2009/08/25> + 32.910|date: 2009/08/26> + 33.010|date: 2009/08/27> + 33.940|date: 2009/08/28> + 33.650|date: 2009/08/31> + 34.100|date: 2009/09/01> + 33.220|date: 2009/09/02> + 32.400|date: 2009/09/03> + 29.740|date: 2009/09/04> + 27.650|date: 2009/09/09> + 27.630|date: 2009/09/10> + 27.820|date: 2009/09/11> + 27.730|date: 2009/09/14> + 27.630|date: 2009/09/15> + 28.280|date: 2009/09/16> + 28.400|date: 2009/09/17> + 27.330|date: 2009/09/18> + 26.830|date: 2009/09/21> + 26.891|date: 2009/09/22> + 26.560|date: 2009/09/23> + 26.250|date: 2009/09/24> + 24.250|date: 2009/09/25> + 24.680|date: 2009/09/28> + 26.390|date: 2009/09/29> + 26.220|date: 2009/09/30> + 25.410|date: 2009/10/01> + 25.390|date: 2009/10/02> + 25.450|date: 2009/10/05> + 26.040|date: 2009/10/06> + 26.160|date: 2009/10/07> + 27.360|date: 2009/10/08> + 27.650|date: 2009/10/09> + 28.430|date: 2009/10/12> + 28.450|date: 2009/10/13> + 29.290|date: 2009/10/14> + 29.610|date: 2009/10/15> + 29.660|date: 2009/10/16> + 30.570|date: 2009/10/19> + 30.770|date: 2009/10/20> + 30.750|date: 2009/10/21> + 30.830|date: 2009/10/22> + 30.890|date: 2009/10/23> + 30.930|date: 2009/10/26> + 29.950|date: 2009/10/27> + 29.930|date: 2009/10/28> + 29.750|date: 2009/11/05> + 29.500|date: 2009/11/06> + 30.410|date: 2009/11/09> + 30.360|date: 2009/11/10> + 30.350|date: 2009/11/11> + 30.990|date: 2009/11/12> + 31.200|date: 2009/11/13> + 31.900|date: 2009/11/16> + 31.880|date: 2009/11/17> + 31.920|date: 2009/11/18> + 31.810|date: 2009/11/19> + 31.830|date: 2009/11/20> + 31.420|date: 2009/11/23> + 31.004|date: 2009/11/24> + 31.310|date: 2009/11/25> + 30.760|date: 2009/11/27> + 30.420|date: 2009/11/30> + 30.530|date: 2009/12/01> + 30.810|date: 2009/12/02> + 30.930|date: 2009/12/03> + 31.960|date: 2009/12/04> + 32.670|date: 2009/12/07> + 33.100|date: 2009/12/08> + 32.995|date: 2009/12/09> + 33.640|date: 2009/12/10> + 35.180|date: 2009/12/11> + 35.240|date: 2009/12/14> + 34.640|date: 2009/12/15> + 34.735|date: 2009/12/16> + 34.795|date: 2009/12/17> + 34.620|date: 2009/12/18> + 34.880|date: 2009/12/21> + 34.270|date: 2009/12/22> + 34.110|date: 2009/12/23> + 34.410|date: 2009/12/24> + 34.560|date: 2009/12/28> + 33.920|date: 2009/12/29> + 34.110|date: 2009/12/30> + 34.280|date: 2009/12/31> + 33.920|date: 2010/01/04> + 33.640|date: 2010/01/05> + 33.600|date: 2010/01/06> + 34.120|date: 2010/01/07> + 34.060|date: 2010/01/08> + 34.160|date: 2010/01/11> + 33.650|date: 2010/01/12> + 33.720|date: 2010/01/13> + 33.490|date: 2010/01/14> + 33.700|date: 2010/01/15> + 33.600|date: 2010/01/19> + 33.750|date: 2010/01/20> + 34.150|date: 2010/01/21> + 33.530|date: 2010/01/22> + 33.550|date: 2010/01/25> + 34.620|date: 2010/01/26> + 36.380|date: 2010/01/27> + 36.670|date: 2010/01/28> + 36.140|date: 2010/01/29> + 35.980|date: 2010/02/01> + 35.780|date: 2010/02/02> + 35.830|date: 2010/02/03> + 35.300|date: 2010/02/04> + 34.600|date: 2010/02/05> + 34.070|date: 2010/02/08> + 34.330|date: 2010/02/09> + 34.130|date: 2010/02/10> + 34.200|date: 2010/02/11> + 34.370|date: 2010/02/12> + 34.590|date: 2010/02/16> + 34.990|date: 2010/02/17> + 35.070|date: 2010/02/18> + 35.460|date: 2010/02/19> + 35.610|date: 2010/02/22> + 34.890|date: 2010/02/23> + 34.650|date: 2010/02/24> + 34.180|date: 2010/02/25> + 34.440|date: 2010/02/26> + 34.500|date: 2010/03/01> + 34.370|date: 2010/03/02> + 34.370|date: 2010/03/03> + 34.530|date: 2010/03/04> + 35.340|date: 2010/03/05> + 35.520|date: 2010/03/08> + 35.530|date: 2010/03/09> + 35.590|date: 2010/03/10> + 35.100|date: 2010/03/11> + 35.320|date: 2010/03/12> + 35.290|date: 2010/03/15> + 35.560|date: 2010/03/16> + 35.800|date: 2010/03/17> + 36.460|date: 2010/03/18> + 36.480|date: 2010/03/19> + 36.040|date: 2010/03/22> + 36.040|date: 2010/03/23> + 36.340|date: 2010/03/24> + 36.260|date: 2010/03/25> + 36.100|date: 2010/03/26> + 36.010|date: 2010/03/29> + 36.080|date: 2010/03/30> + 35.990|date: 2010/03/31> + 36.100|date: 2010/04/01> + 35.930|date: 2010/04/05> + 35.580|date: 2010/04/06> + 35.550|date: 2010/04/07> + 35.580|date: 2010/04/08> + 35.810|date: 2010/04/09> + 36.050|date: 2010/04/12> + 36.360|date: 2010/04/13> + 36.900|date: 2010/04/14> + 36.940|date: 2010/04/15> + 36.650|date: 2010/04/16> + 35.130|date: 2010/04/19> + 34.940|date: 2010/04/20> + 34.835|date: 2010/04/21> + 34.190|date: 2010/04/22> + 33.490|date: 2010/04/23> + 34.080|date: 2010/04/26> + 34.360|date: 2010/04/27> + 33.930|date: 2010/04/28> + 34.150|date: 2010/04/29> + 34.910|date: 2010/04/30> + 33.970|date: 2010/05/03> + 33.460|date: 2010/05/04> + 32.560|date: 2010/05/05> + 31.960|date: 2010/05/06> + 30.820|date: 2010/05/07> + 31.170|date: 2010/05/10> + 30.510|date: 2010/05/11> + 30.100|date: 2010/05/12> + 30.020|date: 2010/05/13> + 29.230|date: 2010/05/14> + 29.600|date: 2010/05/17> + 29.680|date: 2010/05/18> + 29.400|date: 2010/05/19> + 28.950|date: 2010/05/20> + 28.410|date: 2010/05/21> + 28.520|date: 2010/05/24> + 28.100|date: 2010/05/25> + 28.840|date: 2010/05/26> + 28.750|date: 2010/05/27> + 28.350|date: 2010/05/28> + 27.810|date: 2010/06/01> + 28.120|date: 2010/06/02> + 28.080|date: 2010/06/03> + 27.930|date: 2010/06/04> + 27.890|date: 2010/06/07> + 28.490|date: 2010/06/08> + 28.622|date: 2010/06/09> + 28.890|date: 2010/06/10> + 28.910|date: 2010/06/11> + 29.160|date: 2010/06/14> + 30.360|date: 2010/06/15> + 30.790|date: 2010/06/16> + 30.850|date: 2010/06/17> + 30.380|date: 2010/06/18> + 30.520|date: 2010/06/21> + 30.300|date: 2010/06/22> + 30.750|date: 2010/06/23> + 30.450|date: 2010/06/24> + 30.245|date: 2010/06/25> + 30.260|date: 2010/06/28> + 29.770|date: 2010/06/29> + 29.350|date: 2010/06/30> + 28.580|date: 2010/07/01> + 28.450|date: 2010/07/02> + 28.040|date: 2010/07/06> + 28.100|date: 2010/07/07> + 29.550|date: 2010/07/08> + 29.590|date: 2010/07/09> + 29.880|date: 2010/07/12> + 30.900|date: 2010/07/13> + 30.650|date: 2010/07/14> + 30.640|date: 2010/07/15> + 30.500|date: 2010/07/16> + 29.790|date: 2010/07/19> + 29.790|date: 2010/07/20> + 29.980|date: 2010/07/21> + 30.790|date: 2010/07/22> + 30.980|date: 2010/07/23> + 30.820|date: 2010/07/26> + 30.870|date: 2010/07/27> + 30.730|date: 2010/07/28> + 30.950|date: 2010/07/29> + 30.870|date: 2010/07/30> + 31.250|date: 2010/08/02> + 31.180|date: 2010/08/03> + 30.900|date: 2010/08/04> + 31.000|date: 2010/08/05> + 30.700|date: 2010/08/06> + 31.290|date: 2010/08/09> + 31.150|date: 2010/08/10> + 30.690|date: 2010/08/11> + 29.680|date: 2010/08/12> + 29.280|date: 2010/08/13> + 28.960|date: 2010/08/16> + 29.230|date: 2010/08/17> + 29.120|date: 2010/08/19> + 28.683|date: 2010/08/20> low |ticker: MHP> => 29.110|date: 2009/08/21> + 29.440|date: 2009/08/24> + 30.510|date: 2009/08/25> + 30.800|date: 2009/08/26> + 31.460|date: 2009/08/27> + 32.740|date: 2009/08/28> + 32.750|date: 2009/08/31> + 32.900|date: 2009/09/01> + 32.170|date: 2009/09/02> + 28.350|date: 2009/09/03> + 28.760|date: 2009/09/04> + 26.190|date: 2009/09/09> + 27.100|date: 2009/09/10> + 27.380|date: 2009/09/11> + 27.020|date: 2009/09/14> + 27.030|date: 2009/09/15> + 27.250|date: 2009/09/16> + 26.870|date: 2009/09/17> + 26.650|date: 2009/09/18> + 25.890|date: 2009/09/21> + 26.220|date: 2009/09/22> + 25.740|date: 2009/09/23> + 24.120|date: 2009/09/24> + 23.550|date: 2009/09/25> + 23.637|date: 2009/09/28> + 24.080|date: 2009/09/29> + 24.830|date: 2009/09/30> + 24.790|date: 2009/10/01> + 24.460|date: 2009/10/02> + 24.480|date: 2009/10/05> + 25.330|date: 2009/10/06> + 25.710|date: 2009/10/07> + 26.240|date: 2009/10/08> + 27.060|date: 2009/10/09> + 27.880|date: 2009/10/12> + 27.860|date: 2009/10/13> + 28.360|date: 2009/10/14> + 29.010|date: 2009/10/15> + 28.920|date: 2009/10/16> + 29.400|date: 2009/10/19> + 29.970|date: 2009/10/20> + 29.760|date: 2009/10/21> + 29.550|date: 2009/10/22> + 29.910|date: 2009/10/23> + 29.280|date: 2009/10/26> + 28.590|date: 2009/10/27> + 29.030|date: 2009/10/28> + 28.860|date: 2009/11/05> + 28.910|date: 2009/11/06> + 29.440|date: 2009/11/09> + 29.630|date: 2009/11/10> + 29.850|date: 2009/11/11> + 30.190|date: 2009/11/12> + 30.550|date: 2009/11/13> + 31.210|date: 2009/11/16> + 31.590|date: 2009/11/17> + 31.370|date: 2009/11/18> + 31.290|date: 2009/11/19> + 30.760|date: 2009/11/20> + 30.280|date: 2009/11/23> + 30.580|date: 2009/11/24> + 30.600|date: 2009/11/25> + 30.090|date: 2009/11/27> + 29.540|date: 2009/11/30> + 30.050|date: 2009/12/01> + 30.080|date: 2009/12/02> + 30.040|date: 2009/12/03> + 30.630|date: 2009/12/04> + 31.790|date: 2009/12/07> + 32.070|date: 2009/12/08> + 32.475|date: 2009/12/09> + 33.140|date: 2009/12/10> + 33.790|date: 2009/12/11> + 34.100|date: 2009/12/14> + 34.250|date: 2009/12/15> + 34.380|date: 2009/12/16> + 33.800|date: 2009/12/17> + 33.930|date: 2009/12/18> + 33.840|date: 2009/12/21> + 33.640|date: 2009/12/22> + 33.560|date: 2009/12/23> + 33.980|date: 2009/12/24> + 33.660|date: 2009/12/28> + 33.510|date: 2009/12/29> + 33.521|date: 2009/12/30> + 33.510|date: 2009/12/31> + 33.375|date: 2010/01/04> + 33.320|date: 2010/01/05> + 33.200|date: 2010/01/06> + 33.260|date: 2010/01/07> + 33.610|date: 2010/01/08> + 33.560|date: 2010/01/11> + 33.160|date: 2010/01/12> + 33.090|date: 2010/01/13> + 33.200|date: 2010/01/14> + 33.040|date: 2010/01/15> + 32.790|date: 2010/01/19> + 33.050|date: 2010/01/20> + 33.250|date: 2010/01/21> + 33.015|date: 2010/01/22> + 33.170|date: 2010/01/25> + 32.680|date: 2010/01/26> + 35.010|date: 2010/01/27> + 35.330|date: 2010/01/28> + 35.270|date: 2010/01/29> + 35.310|date: 2010/02/01> + 34.960|date: 2010/02/02> + 35.250|date: 2010/02/03> + 34.350|date: 2010/02/04> + 33.500|date: 2010/02/05> + 33.480|date: 2010/02/08> + 33.610|date: 2010/02/09> + 33.330|date: 2010/02/10> + 33.250|date: 2010/02/11> + 33.462|date: 2010/02/12> + 34.082|date: 2010/02/16> + 34.470|date: 2010/02/17> + 34.490|date: 2010/02/18> + 34.590|date: 2010/02/19> + 34.570|date: 2010/02/22> + 34.240|date: 2010/02/23> + 34.150|date: 2010/02/24> + 33.575|date: 2010/02/25> + 34.030|date: 2010/02/26> + 34.030|date: 2010/03/01> + 34.138|date: 2010/03/02> + 34.040|date: 2010/03/03> + 33.840|date: 2010/03/04> + 34.660|date: 2010/03/05> + 35.100|date: 2010/03/08> + 35.100|date: 2010/03/09> + 34.640|date: 2010/03/10> + 34.220|date: 2010/03/11> + 34.780|date: 2010/03/12> + 34.513|date: 2010/03/15> + 35.170|date: 2010/03/16> + 35.210|date: 2010/03/17> + 35.660|date: 2010/03/18> + 35.610|date: 2010/03/19> + 35.500|date: 2010/03/22> + 35.600|date: 2010/03/23> + 35.608|date: 2010/03/24> + 35.690|date: 2010/03/25> + 35.439|date: 2010/03/26> + 35.540|date: 2010/03/29> + 35.590|date: 2010/03/30> + 35.540|date: 2010/03/31> + 35.320|date: 2010/04/01> + 35.510|date: 2010/04/05> + 35.320|date: 2010/04/06> + 35.040|date: 2010/04/07> + 35.130|date: 2010/04/08> + 35.300|date: 2010/04/09> + 35.715|date: 2010/04/12> + 35.850|date: 2010/04/13> + 36.120|date: 2010/04/14> + 36.485|date: 2010/04/15> + 34.635|date: 2010/04/16> + 33.940|date: 2010/04/19> + 34.270|date: 2010/04/20> + 34.160|date: 2010/04/21> + 33.220|date: 2010/04/22> + 32.900|date: 2010/04/23> + 33.200|date: 2010/04/26> + 33.360|date: 2010/04/27> + 33.050|date: 2010/04/28> + 33.510|date: 2010/04/29> + 33.550|date: 2010/04/30> + 33.515|date: 2010/05/03> + 32.450|date: 2010/05/04> + 31.635|date: 2010/05/05> + 28.820|date: 2010/05/06> + 29.640|date: 2010/05/07> + 27.270|date: 2010/05/10> + 28.430|date: 2010/05/11> + 29.570|date: 2010/05/12> + 28.750|date: 2010/05/13> + 28.610|date: 2010/05/14> + 28.780|date: 2010/05/17> + 28.670|date: 2010/05/18> + 28.600|date: 2010/05/19> + 27.610|date: 2010/05/20> + 27.570|date: 2010/05/21> + 27.850|date: 2010/05/24> + 27.020|date: 2010/05/25> + 27.880|date: 2010/05/26> + 28.160|date: 2010/05/27> + 27.695|date: 2010/05/28> + 27.010|date: 2010/06/01> + 26.950|date: 2010/06/02> + 27.620|date: 2010/06/03> + 27.200|date: 2010/06/04> + 27.330|date: 2010/06/07> + 26.990|date: 2010/06/08> + 27.810|date: 2010/06/09> + 28.280|date: 2010/06/10> + 28.380|date: 2010/06/11> + 28.660|date: 2010/06/14> + 29.020|date: 2010/06/15> + 29.890|date: 2010/06/16> + 29.810|date: 2010/06/17> + 29.920|date: 2010/06/18> + 29.820|date: 2010/06/21> + 29.600|date: 2010/06/22> + 29.630|date: 2010/06/23> + 30.040|date: 2010/06/24> + 29.330|date: 2010/06/25> + 29.560|date: 2010/06/28> + 29.170|date: 2010/06/29> + 28.070|date: 2010/06/30> + 27.660|date: 2010/07/01> + 27.660|date: 2010/07/02> + 27.402|date: 2010/07/06> + 27.420|date: 2010/07/07> + 27.890|date: 2010/07/08> + 29.180|date: 2010/07/09> + 29.180|date: 2010/07/12> + 30.000|date: 2010/07/13> + 30.250|date: 2010/07/14> + 30.050|date: 2010/07/15> + 29.240|date: 2010/07/16> + 29.220|date: 2010/07/19> + 29.013|date: 2010/07/20> + 29.090|date: 2010/07/21> + 29.390|date: 2010/07/22> + 29.380|date: 2010/07/23> + 29.600|date: 2010/07/26> + 30.365|date: 2010/07/27> + 30.110|date: 2010/07/28> + 29.840|date: 2010/07/29> + 29.460|date: 2010/07/30> + 30.850|date: 2010/08/02> + 30.450|date: 2010/08/03> + 30.500|date: 2010/08/04> + 30.510|date: 2010/08/05> + 30.250|date: 2010/08/06> + 30.710|date: 2010/08/09> + 30.510|date: 2010/08/10> + 30.000|date: 2010/08/11> + 29.030|date: 2010/08/12> + 29.010|date: 2010/08/13> + 28.580|date: 2010/08/16> + 28.830|date: 2010/08/17> + 28.530|date: 2010/08/19> + 27.750|date: 2010/08/20> close |ticker: MHP> => 29.670|date: 2009/08/21> + 30.710|date: 2009/08/24> + 31.030|date: 2009/08/25> + 32.150|date: 2009/08/26> + 32.980|date: 2009/08/27> + 33.610|date: 2009/08/28> + 33.610|date: 2009/08/31> + 33.260|date: 2009/09/01> + 32.310|date: 2009/09/02> + 29.010|date: 2009/09/03> + 29.100|date: 2009/09/04> + 27.060|date: 2009/09/09> + 27.590|date: 2009/09/10> + 27.700|date: 2009/09/11> + 27.550|date: 2009/09/14> + 27.190|date: 2009/09/15> + 28.200|date: 2009/09/16> + 27.030|date: 2009/09/17> + 26.810|date: 2009/09/18> + 26.010|date: 2009/09/21> + 26.310|date: 2009/09/22> + 25.870|date: 2009/09/23> + 24.180|date: 2009/09/24> + 23.670|date: 2009/09/25> + 24.330|date: 2009/09/28> + 26.110|date: 2009/09/29> + 25.140|date: 2009/09/30> + 25.380|date: 2009/10/01> + 24.620|date: 2009/10/02> + 25.270|date: 2009/10/05> + 25.980|date: 2009/10/06> + 26.140|date: 2009/10/07> + 27.310|date: 2009/10/08> + 27.280|date: 2009/10/09> + 28.430|date: 2009/10/12> + 28.320|date: 2009/10/13> + 29.230|date: 2009/10/14> + 29.580|date: 2009/10/15> + 29.580|date: 2009/10/16> + 30.540|date: 2009/10/19> + 30.530|date: 2009/10/20> + 29.840|date: 2009/10/21> + 30.620|date: 2009/10/22> + 30.490|date: 2009/10/23> + 29.470|date: 2009/10/26> + 29.130|date: 2009/10/27> + 29.220|date: 2009/10/28> + 29.460|date: 2009/11/05> + 29.320|date: 2009/11/06> + 30.360|date: 2009/11/09> + 29.790|date: 2009/11/10> + 30.300|date: 2009/11/11> + 30.720|date: 2009/11/12> + 31.060|date: 2009/11/13> + 31.870|date: 2009/11/16> + 31.850|date: 2009/11/17> + 31.910|date: 2009/11/18> + 31.730|date: 2009/11/19> + 30.990|date: 2009/11/20> + 30.940|date: 2009/11/23> + 30.840|date: 2009/11/24> + 31.230|date: 2009/11/25> + 30.450|date: 2009/11/27> + 29.960|date: 2009/11/30> + 30.320|date: 2009/12/01> + 30.340|date: 2009/12/02> + 30.060|date: 2009/12/03> + 31.930|date: 2009/12/04> + 32.560|date: 2009/12/07> + 32.730|date: 2009/12/08> + 32.920|date: 2009/12/09> + 33.590|date: 2009/12/10> + 34.820|date: 2009/12/11> + 34.570|date: 2009/12/14> + 34.550|date: 2009/12/15> + 34.470|date: 2009/12/16> + 34.390|date: 2009/12/17> + 34.240|date: 2009/12/18> + 33.990|date: 2009/12/21> + 33.640|date: 2009/12/22> + 34.110|date: 2009/12/23> + 34.320|date: 2009/12/24> + 33.840|date: 2009/12/28> + 33.570|date: 2009/12/29> + 34.100|date: 2009/12/30> + 33.510|date: 2009/12/31> + 33.610|date: 2010/01/04> + 33.640|date: 2010/01/05> + 33.340|date: 2010/01/06> + 34.080|date: 2010/01/07> + 33.950|date: 2010/01/08> + 33.760|date: 2010/01/11> + 33.250|date: 2010/01/12> + 33.380|date: 2010/01/13> + 33.340|date: 2010/01/14> + 33.230|date: 2010/01/15> + 33.450|date: 2010/01/19> + 33.680|date: 2010/01/20> + 33.340|date: 2010/01/21> + 33.260|date: 2010/01/22> + 33.400|date: 2010/01/25> + 34.230|date: 2010/01/26> + 35.710|date: 2010/01/27> + 35.560|date: 2010/01/28> + 35.450|date: 2010/01/29> + 35.440|date: 2010/02/01> + 35.550|date: 2010/02/02> + 35.550|date: 2010/02/03> + 34.370|date: 2010/02/04> + 34.220|date: 2010/02/05> + 33.650|date: 2010/02/08> + 34.010|date: 2010/02/09> + 33.570|date: 2010/02/10> + 34.070|date: 2010/02/11> + 34.170|date: 2010/02/12> + 34.500|date: 2010/02/16> + 34.750|date: 2010/02/17> + 35.010|date: 2010/02/18> + 35.330|date: 2010/02/19> + 34.800|date: 2010/02/22> + 34.300|date: 2010/02/23> + 34.600|date: 2010/02/24> + 34.170|date: 2010/02/25> + 34.200|date: 2010/02/26> + 34.320|date: 2010/03/01> + 34.320|date: 2010/03/02> + 34.290|date: 2010/03/03> + 34.490|date: 2010/03/04> + 35.280|date: 2010/03/05> + 35.470|date: 2010/03/08> + 35.300|date: 2010/03/09> + 35.040|date: 2010/03/10> + 35.100|date: 2010/03/11> + 35.050|date: 2010/03/12> + 35.290|date: 2010/03/15> + 35.330|date: 2010/03/16> + 35.780|date: 2010/03/17> + 36.100|date: 2010/03/18> + 35.770|date: 2010/03/19> + 35.930|date: 2010/03/22> + 36.040|date: 2010/03/23> + 35.870|date: 2010/03/24> + 35.710|date: 2010/03/25> + 35.620|date: 2010/03/26> + 35.630|date: 2010/03/29> + 35.840|date: 2010/03/30> + 35.650|date: 2010/03/31> + 35.600|date: 2010/04/01> + 35.610|date: 2010/04/05> + 35.510|date: 2010/04/06> + 35.390|date: 2010/04/07> + 35.390|date: 2010/04/08> + 35.810|date: 2010/04/09> + 36.030|date: 2010/04/12> + 36.340|date: 2010/04/13> + 36.820|date: 2010/04/14> + 36.550|date: 2010/04/15> + 34.760|date: 2010/04/16> + 34.580|date: 2010/04/19> + 34.730|date: 2010/04/20> + 34.430|date: 2010/04/21> + 33.230|date: 2010/04/22> + 33.250|date: 2010/04/23> + 33.880|date: 2010/04/26> + 33.650|date: 2010/04/27> + 33.220|date: 2010/04/28> + 34.120|date: 2010/04/29> + 33.720|date: 2010/04/30> + 33.790|date: 2010/05/03> + 32.670|date: 2010/05/04> + 31.910|date: 2010/05/05> + 30.390|date: 2010/05/06> + 30.280|date: 2010/05/07> + 29.150|date: 2010/05/10> + 30.060|date: 2010/05/11> + 29.960|date: 2010/05/12> + 29.230|date: 2010/05/13> + 28.980|date: 2010/05/14> + 29.400|date: 2010/05/17> + 28.950|date: 2010/05/18> + 29.270|date: 2010/05/19> + 28.070|date: 2010/05/20> + 28.410|date: 2010/05/21> + 28.280|date: 2010/05/24> + 27.990|date: 2010/05/25> + 27.990|date: 2010/05/26> + 28.500|date: 2010/05/27> + 27.800|date: 2010/05/28> + 27.020|date: 2010/06/01> + 28.040|date: 2010/06/02> + 28.010|date: 2010/06/03> + 27.340|date: 2010/06/04> + 27.450|date: 2010/06/07> + 28.210|date: 2010/06/08> + 27.920|date: 2010/06/09> + 28.860|date: 2010/06/10> + 28.870|date: 2010/06/11> + 28.680|date: 2010/06/14> + 30.320|date: 2010/06/15> + 30.770|date: 2010/06/16> + 30.000|date: 2010/06/17> + 30.100|date: 2010/06/18> + 29.970|date: 2010/06/21> + 29.720|date: 2010/06/22> + 30.450|date: 2010/06/23> + 30.250|date: 2010/06/24> + 29.740|date: 2010/06/25> + 29.850|date: 2010/06/28> + 29.390|date: 2010/06/29> + 28.140|date: 2010/06/30> + 28.130|date: 2010/07/01> + 27.800|date: 2010/07/02> + 27.700|date: 2010/07/06> + 27.720|date: 2010/07/07> + 29.540|date: 2010/07/08> + 29.490|date: 2010/07/09> + 29.780|date: 2010/07/12> + 30.670|date: 2010/07/13> + 30.400|date: 2010/07/14> + 30.570|date: 2010/07/15> + 29.330|date: 2010/07/16> + 29.650|date: 2010/07/19> + 29.780|date: 2010/07/20> + 29.220|date: 2010/07/21> + 30.710|date: 2010/07/22> + 29.660|date: 2010/07/23> + 30.640|date: 2010/07/26> + 30.680|date: 2010/07/27> + 30.200|date: 2010/07/28> + 30.120|date: 2010/07/29> + 30.690|date: 2010/07/30> + 31.210|date: 2010/08/02> + 30.520|date: 2010/08/03> + 30.750|date: 2010/08/04> + 30.790|date: 2010/08/05> + 30.580|date: 2010/08/06> + 31.120|date: 2010/08/09> + 31.090|date: 2010/08/10> + 30.040|date: 2010/08/11> + 29.350|date: 2010/08/12> + 29.030|date: 2010/08/13> + 28.660|date: 2010/08/16> + 29.050|date: 2010/08/17> + 28.770|date: 2010/08/19> + 28.180|date: 2010/08/20> volume |ticker: MHP> => 23309.000|date: 2009/08/21> + 37296.000|date: 2009/08/24> + 33006.000|date: 2009/08/25> + 49463.000|date: 2009/08/26> + 42054.000|date: 2009/08/27> + 43212.000|date: 2009/08/28> + 29656.000|date: 2009/08/31> + 44187.000|date: 2009/09/01> + 35874.000|date: 2009/09/02> + 141580.000|date: 2009/09/03> + 69554.000|date: 2009/09/04> + 77274.000|date: 2009/09/09> + 40193.000|date: 2009/09/10> + 33084.000|date: 2009/09/11> + 31042.000|date: 2009/09/14> + 49467.000|date: 2009/09/15> + 41563.000|date: 2009/09/16> + 44896.000|date: 2009/09/17> + 33822.000|date: 2009/09/18> + 41869.000|date: 2009/09/21> + 27988.000|date: 2009/09/22> + 36741.000|date: 2009/09/23> + 74282.000|date: 2009/09/24> + 70196.000|date: 2009/09/25> + 36910.000|date: 2009/09/28> + 93339.000|date: 2009/09/29> + 76627.000|date: 2009/09/30> + 46125.000|date: 2009/10/01> + 36706.000|date: 2009/10/02> + 33169.000|date: 2009/10/05> + 40573.000|date: 2009/10/06> + 36767.000|date: 2009/10/07> + 53098.000|date: 2009/10/08> + 37435.000|date: 2009/10/09> + 53280.000|date: 2009/10/12> + 55270.000|date: 2009/10/13> + 49072.000|date: 2009/10/14> + 33702.000|date: 2009/10/15> + 35145.000|date: 2009/10/16> + 33414.000|date: 2009/10/19> + 35522.000|date: 2009/10/20> + 30832.000|date: 2009/10/21> + 46143.000|date: 2009/10/22> + 39678.000|date: 2009/10/23> + 41694.000|date: 2009/10/26> + 43701.000|date: 2009/10/27> + 47027.000|date: 2009/10/28> + 31080.000|date: 2009/11/05> + 17297.000|date: 2009/11/06> + 16256.000|date: 2009/11/09> + 18035.000|date: 2009/11/10> + 23242.000|date: 2009/11/11> + 34346.000|date: 2009/11/12> + 37954.000|date: 2009/11/13> + 24047.000|date: 2009/11/16> + 25665.000|date: 2009/11/17> + 18555.000|date: 2009/11/18> + 29950.000|date: 2009/11/19> + 39369.000|date: 2009/11/20> + 22052.000|date: 2009/11/23> + 20600.000|date: 2009/11/24> + 22885.000|date: 2009/11/25> + 9706.000|date: 2009/11/27> + 29168.000|date: 2009/11/30> + 21588.000|date: 2009/12/01> + 18099.000|date: 2009/12/02> + 13960.000|date: 2009/12/03> + 45099.000|date: 2009/12/04> + 24637.000|date: 2009/12/07> + 46445.000|date: 2009/12/08> + 30437.000|date: 2009/12/09> + 32488.000|date: 2009/12/10> + 63576.000|date: 2009/12/11> + 26632.000|date: 2009/12/14> + 33481.000|date: 2009/12/15> + 19150.000|date: 2009/12/16> + 22154.000|date: 2009/12/17> + 28939.000|date: 2009/12/18> + 23799.000|date: 2009/12/21> + 21518.000|date: 2009/12/22> + 13568.000|date: 2009/12/23> + 4436.000|date: 2009/12/24> + 10101.000|date: 2009/12/28> + 12954.000|date: 2009/12/29> + 11028.000|date: 2009/12/30> + 6264.000|date: 2009/12/31> + 15721.000|date: 2010/01/04> + 14433.000|date: 2010/01/05> + 13282.000|date: 2010/01/06> + 20134.000|date: 2010/01/07> + 10753.000|date: 2010/01/08> + 7649.000|date: 2010/01/11> + 26213.000|date: 2010/01/12> + 20248.000|date: 2010/01/13> + 17059.000|date: 2010/01/14> + 16968.000|date: 2010/01/15> + 19126.000|date: 2010/01/19> + 16682.000|date: 2010/01/20> + 14548.000|date: 2010/01/21> + 23971.000|date: 2010/01/22> + 18250.000|date: 2010/01/25> + 28054.000|date: 2010/01/26> + 39665.000|date: 2010/01/27> + 38924.000|date: 2010/01/28> + 27314.000|date: 2010/01/29> + 18056.000|date: 2010/02/01> + 20772.000|date: 2010/02/02> + 12676.000|date: 2010/02/03> + 16350.000|date: 2010/02/04> + 22690.000|date: 2010/02/05> + 19653.000|date: 2010/02/08> + 22029.000|date: 2010/02/09> + 23104.000|date: 2010/02/10> + 16409.000|date: 2010/02/11> + 21019.000|date: 2010/02/12> + 12832.000|date: 2010/02/16> + 9323.000|date: 2010/02/17> + 11027.000|date: 2010/02/18> + 18054.000|date: 2010/02/19> + 15311.000|date: 2010/02/22> + 12628.000|date: 2010/02/23> + 17161.000|date: 2010/02/24> + 22320.000|date: 2010/02/25> + 11588.000|date: 2010/02/26> + 13787.000|date: 2010/03/01> + 12145.000|date: 2010/03/02> + 15001.000|date: 2010/03/03> + 14191.000|date: 2010/03/04> + 13919.000|date: 2010/03/05> + 13469.000|date: 2010/03/08> + 14249.000|date: 2010/03/09> + 20846.000|date: 2010/03/10> + 15037.000|date: 2010/03/11> + 13987.000|date: 2010/03/12> + 17619.000|date: 2010/03/15> + 15496.000|date: 2010/03/16> + 14635.000|date: 2010/03/17> + 18533.000|date: 2010/03/18> + 20203.000|date: 2010/03/19> + 10981.000|date: 2010/03/22> + 9766.000|date: 2010/03/23> + 10201.000|date: 2010/03/24> + 11815.000|date: 2010/03/25> + 11646.000|date: 2010/03/26> + 11583.000|date: 2010/03/29> + 11294.000|date: 2010/03/30> + 13566.000|date: 2010/03/31> + 11799.000|date: 2010/04/01> + 11592.000|date: 2010/04/05> + 13326.000|date: 2010/04/06> + 16039.000|date: 2010/04/07> + 12240.000|date: 2010/04/08> + 14819.000|date: 2010/04/09> + 15941.000|date: 2010/04/12> + 18722.000|date: 2010/04/13> + 21870.000|date: 2010/04/14> + 16480.000|date: 2010/04/15> + 50920.000|date: 2010/04/16> + 35118.000|date: 2010/04/19> + 21210.000|date: 2010/04/20> + 29695.000|date: 2010/04/21> + 45369.000|date: 2010/04/22> + 31485.000|date: 2010/04/23> + 22423.000|date: 2010/04/26> + 39780.000|date: 2010/04/27> + 34756.000|date: 2010/04/28> + 27474.000|date: 2010/04/29> + 34795.000|date: 2010/04/30> + 17553.000|date: 2010/05/03> + 29636.000|date: 2010/05/04> + 31794.000|date: 2010/05/05> + 49395.000|date: 2010/05/06> + 47107.000|date: 2010/05/07> + 156454.000|date: 2010/05/10> + 51912.000|date: 2010/05/11> + 33246.000|date: 2010/05/12> + 56026.000|date: 2010/05/13> + 36290.000|date: 2010/05/14> + 40814.000|date: 2010/05/17> + 34798.000|date: 2010/05/18> + 40704.000|date: 2010/05/19> + 60967.000|date: 2010/05/20> + 40881.000|date: 2010/05/21> + 34399.000|date: 2010/05/24> + 38251.000|date: 2010/05/25> + 33614.000|date: 2010/05/26> + 31025.000|date: 2010/05/27> + 38711.000|date: 2010/05/28> + 32717.000|date: 2010/06/01> + 32989.000|date: 2010/06/02> + 25861.000|date: 2010/06/03> + 33857.000|date: 2010/06/04> + 42369.000|date: 2010/06/07> + 56532.000|date: 2010/06/08> + 45234.000|date: 2010/06/09> + 21925.000|date: 2010/06/10> + 15523.000|date: 2010/06/11> + 17047.000|date: 2010/06/14> + 41511.000|date: 2010/06/15> + 52994.000|date: 2010/06/16> + 41058.000|date: 2010/06/17> + 26107.000|date: 2010/06/18> + 16996.000|date: 2010/06/21> + 21589.000|date: 2010/06/22> + 41605.000|date: 2010/06/23> + 54839.000|date: 2010/06/24> + 56909.000|date: 2010/06/25> + 22994.000|date: 2010/06/28> + 37362.000|date: 2010/06/29> + 47546.000|date: 2010/06/30> + 28025.000|date: 2010/07/01> + 14021.000|date: 2010/07/02> + 32587.000|date: 2010/07/06> + 42456.000|date: 2010/07/07> + 33845.000|date: 2010/07/08> + 14872.000|date: 2010/07/09> + 17229.000|date: 2010/07/12> + 20541.000|date: 2010/07/13> + 14132.000|date: 2010/07/14> + 14629.000|date: 2010/07/15> + 19764.000|date: 2010/07/16> + 13071.000|date: 2010/07/19> + 15221.000|date: 2010/07/20> + 20996.000|date: 2010/07/21> + 21686.000|date: 2010/07/22> + 32410.000|date: 2010/07/23> + 22917.000|date: 2010/07/26> + 15201.000|date: 2010/07/27> + 11819.000|date: 2010/07/28> + 14221.000|date: 2010/07/29> + 19937.000|date: 2010/07/30> + 24820.000|date: 2010/08/02> + 13929.000|date: 2010/08/03> + 11296.000|date: 2010/08/04> + 12417.000|date: 2010/08/05> + 23487.000|date: 2010/08/06> + 18300.000|date: 2010/08/09> + 12459.000|date: 2010/08/10> + 18758.000|date: 2010/08/11> + 16509.000|date: 2010/08/12> + 11892.000|date: 2010/08/13> + 19404.000|date: 2010/08/16> + 25985.000|date: 2010/08/17> + 16217.000|date: 2010/08/19> + 25876.000|date: 2010/08/20> open |ticker: MHS> => 55.410|date: 2009/08/21> + 55.930|date: 2009/08/24> + 56.310|date: 2009/08/25> + 56.350|date: 2009/08/26> + 55.780|date: 2009/08/27> + 56.200|date: 2009/08/28> + 55.750|date: 2009/08/31> + 55.170|date: 2009/09/01> + 55.000|date: 2009/09/02> + 55.330|date: 2009/09/03> + 54.730|date: 2009/09/04> + 53.810|date: 2009/09/09> + 54.480|date: 2009/09/10> + 55.450|date: 2009/09/11> + 55.590|date: 2009/09/14> + 56.150|date: 2009/09/15> + 55.800|date: 2009/09/16> + 54.580|date: 2009/09/17> + 55.030|date: 2009/09/18> + 55.190|date: 2009/09/21> + 56.240|date: 2009/09/22> + 56.120|date: 2009/09/23> + 56.000|date: 2009/09/24> + 54.190|date: 2009/09/25> + 55.160|date: 2009/09/28> + 56.050|date: 2009/09/29> + 56.240|date: 2009/09/30> + 55.350|date: 2009/10/01> + 53.680|date: 2009/10/02> + 53.940|date: 2009/10/05> + 54.010|date: 2009/10/06> + 54.310|date: 2009/10/07> + 54.900|date: 2009/10/08> + 54.270|date: 2009/10/09> + 55.450|date: 2009/10/12> + 55.520|date: 2009/10/13> + 55.400|date: 2009/10/14> + 55.820|date: 2009/10/15> + 56.510|date: 2009/10/16> + 57.110|date: 2009/10/19> + 57.450|date: 2009/10/20> + 56.790|date: 2009/10/21> + 56.840|date: 2009/10/22> + 57.620|date: 2009/10/23> + 57.190|date: 2009/10/26> + 56.150|date: 2009/10/27> + 56.520|date: 2009/10/28> + 57.600|date: 2009/11/05> + 58.970|date: 2009/11/06> + 60.510|date: 2009/11/09> + 61.180|date: 2009/11/10> + 62.310|date: 2009/11/11> + 61.780|date: 2009/11/12> + 61.480|date: 2009/11/13> + 61.520|date: 2009/11/16> + 62.050|date: 2009/11/17> + 61.690|date: 2009/11/18> + 61.800|date: 2009/11/19> + 61.250|date: 2009/11/20> + 61.510|date: 2009/11/23> + 62.800|date: 2009/11/24> + 62.930|date: 2009/11/25> + 62.260|date: 2009/11/27> + 62.720|date: 2009/11/30> + 63.210|date: 2009/12/01> + 63.470|date: 2009/12/02> + 63.740|date: 2009/12/03> + 64.220|date: 2009/12/04> + 63.890|date: 2009/12/07> + 63.540|date: 2009/12/08> + 64.320|date: 2009/12/09> + 64.590|date: 2009/12/10> + 64.930|date: 2009/12/11> + 65.410|date: 2009/12/14> + 64.640|date: 2009/12/15> + 65.380|date: 2009/12/16> + 62.500|date: 2009/12/17> + 63.260|date: 2009/12/18> + 64.290|date: 2009/12/21> + 64.130|date: 2009/12/22> + 64.480|date: 2009/12/23> + 64.380|date: 2009/12/24> + 63.950|date: 2009/12/28> + 64.990|date: 2009/12/29> + 64.540|date: 2009/12/30> + 64.760|date: 2009/12/31> + 64.130|date: 2010/01/04> + 65.110|date: 2010/01/05> + 63.900|date: 2010/01/06> + 63.520|date: 2010/01/07> + 64.260|date: 2010/01/08> + 65.280|date: 2010/01/11> + 65.480|date: 2010/01/12> + 65.020|date: 2010/01/13> + 65.510|date: 2010/01/14> + 66.780|date: 2010/01/15> + 65.650|date: 2010/01/19> + 66.400|date: 2010/01/20> + 64.980|date: 2010/01/21> + 62.520|date: 2010/01/22> + 62.000|date: 2010/01/25> + 62.830|date: 2010/01/26> + 61.800|date: 2010/01/27> + 63.000|date: 2010/01/28> + 62.350|date: 2010/01/29> + 61.610|date: 2010/02/01> + 62.480|date: 2010/02/02> + 63.550|date: 2010/02/03> + 62.480|date: 2010/02/04> + 60.850|date: 2010/02/05> + 59.800|date: 2010/02/08> + 60.710|date: 2010/02/09> + 61.340|date: 2010/02/10> + 61.900|date: 2010/02/11> + 62.350|date: 2010/02/12> + 62.740|date: 2010/02/16> + 63.120|date: 2010/02/17> + 63.750|date: 2010/02/18> + 64.010|date: 2010/02/19> + 64.580|date: 2010/02/22> + 63.010|date: 2010/02/23> + 62.800|date: 2010/02/24> + 62.700|date: 2010/02/25> + 63.080|date: 2010/02/26> + 63.490|date: 2010/03/01> + 64.320|date: 2010/03/02> + 63.820|date: 2010/03/03> + 62.790|date: 2010/03/04> + 63.000|date: 2010/03/05> + 63.640|date: 2010/03/08> + 62.930|date: 2010/03/09> + 63.090|date: 2010/03/10> + 62.780|date: 2010/03/11> + 64.810|date: 2010/03/12> + 64.580|date: 2010/03/15> + 64.330|date: 2010/03/16> + 63.960|date: 2010/03/17> + 64.280|date: 2010/03/18> + 65.890|date: 2010/03/19> + 65.380|date: 2010/03/22> + 66.370|date: 2010/03/23> + 65.800|date: 2010/03/24> + 65.820|date: 2010/03/25> + 65.490|date: 2010/03/26> + 65.120|date: 2010/03/29> + 64.690|date: 2010/03/30> + 65.060|date: 2010/03/31> + 64.990|date: 2010/04/01> + 64.260|date: 2010/04/05> + 63.280|date: 2010/04/06> + 63.810|date: 2010/04/07> + 64.060|date: 2010/04/08> + 64.630|date: 2010/04/09> + 64.320|date: 2010/04/12> + 63.880|date: 2010/04/13> + 63.340|date: 2010/04/14> + 61.990|date: 2010/04/15> + 61.510|date: 2010/04/16> + 61.720|date: 2010/04/19> + 63.390|date: 2010/04/20> + 64.550|date: 2010/04/21> + 64.530|date: 2010/04/22> + 64.060|date: 2010/04/23> + 64.390|date: 2010/04/26> + 63.720|date: 2010/04/27> + 62.850|date: 2010/04/28> + 60.830|date: 2010/04/29> + 60.650|date: 2010/04/30> + 58.910|date: 2010/05/03> + 57.420|date: 2010/05/04> + 58.800|date: 2010/05/05> + 58.710|date: 2010/05/06> + 57.190|date: 2010/05/07> + 58.250|date: 2010/05/10> + 57.890|date: 2010/05/11> + 58.250|date: 2010/05/12> + 59.680|date: 2010/05/13> + 58.850|date: 2010/05/14> + 57.700|date: 2010/05/17> + 57.810|date: 2010/05/18> + 56.530|date: 2010/05/19> + 56.320|date: 2010/05/20> + 54.270|date: 2010/05/21> + 55.470|date: 2010/05/24> + 54.510|date: 2010/05/25> + 55.900|date: 2010/05/26> + 57.080|date: 2010/05/27> + 57.970|date: 2010/05/28> + 57.060|date: 2010/06/01> + 57.250|date: 2010/06/02> + 58.040|date: 2010/06/03> + 58.000|date: 2010/06/04> + 57.400|date: 2010/06/07> + 57.460|date: 2010/06/08> + 58.390|date: 2010/06/09> + 58.740|date: 2010/06/10> + 61.060|date: 2010/06/11> + 61.590|date: 2010/06/14> + 61.460|date: 2010/06/15> + 60.620|date: 2010/06/16> + 61.620|date: 2010/06/17> + 60.730|date: 2010/06/18> + 60.540|date: 2010/06/21> + 58.610|date: 2010/06/22> + 57.880|date: 2010/06/23> + 57.225|date: 2010/06/24> + 56.170|date: 2010/06/25> + 57.320|date: 2010/06/28> + 55.950|date: 2010/06/29> + 54.470|date: 2010/06/30> + 54.990|date: 2010/07/01> + 55.060|date: 2010/07/02> + 55.210|date: 2010/07/06> + 54.300|date: 2010/07/07> + 55.950|date: 2010/07/08> + 56.070|date: 2010/07/09> + 56.430|date: 2010/07/12> + 57.200|date: 2010/07/13> + 56.800|date: 2010/07/14> + 56.990|date: 2010/07/15> + 57.380|date: 2010/07/16> + 56.630|date: 2010/07/19> + 53.940|date: 2010/07/20> + 55.300|date: 2010/07/21> + 53.140|date: 2010/07/22> + 49.550|date: 2010/07/23> + 48.670|date: 2010/07/26> + 49.000|date: 2010/07/27> + 48.840|date: 2010/07/28> + 48.030|date: 2010/07/29> + 48.190|date: 2010/07/30> + 48.080|date: 2010/08/02> + 47.530|date: 2010/08/03> + 47.300|date: 2010/08/04> + 47.560|date: 2010/08/05> + 47.160|date: 2010/08/06> + 47.880|date: 2010/08/09> + 46.930|date: 2010/08/10> + 46.400|date: 2010/08/11> + 45.550|date: 2010/08/12> + 46.700|date: 2010/08/13> + 46.680|date: 2010/08/16> + 46.180|date: 2010/08/17> + 46.500|date: 2010/08/19> + 45.110|date: 2010/08/20> high |ticker: MHS> => 56.000|date: 2009/08/21> + 56.390|date: 2009/08/24> + 56.740|date: 2009/08/25> + 56.500|date: 2009/08/26> + 56.600|date: 2009/08/27> + 56.200|date: 2009/08/28> + 55.900|date: 2009/08/31> + 56.000|date: 2009/09/01> + 56.000|date: 2009/09/02> + 55.400|date: 2009/09/03> + 55.330|date: 2009/09/04> + 54.690|date: 2009/09/09> + 55.440|date: 2009/09/10> + 55.610|date: 2009/09/11> + 56.000|date: 2009/09/14> + 56.150|date: 2009/09/15> + 56.000|date: 2009/09/16> + 55.220|date: 2009/09/17> + 55.660|date: 2009/09/18> + 56.500|date: 2009/09/21> + 56.510|date: 2009/09/22> + 56.820|date: 2009/09/23> + 56.420|date: 2009/09/24> + 55.160|date: 2009/09/25> + 56.530|date: 2009/09/28> + 56.530|date: 2009/09/29> + 56.240|date: 2009/09/30> + 55.770|date: 2009/10/01> + 54.030|date: 2009/10/02> + 54.490|date: 2009/10/05> + 55.000|date: 2009/10/06> + 54.940|date: 2009/10/07> + 55.000|date: 2009/10/08> + 55.620|date: 2009/10/09> + 55.805|date: 2009/10/12> + 55.990|date: 2009/10/13> + 56.250|date: 2009/10/14> + 56.620|date: 2009/10/15> + 57.380|date: 2009/10/16> + 57.570|date: 2009/10/19> + 57.710|date: 2009/10/20> + 57.330|date: 2009/10/21> + 57.830|date: 2009/10/22> + 58.160|date: 2009/10/23> + 57.790|date: 2009/10/26> + 57.350|date: 2009/10/27> + 56.830|date: 2009/10/28> + 59.680|date: 2009/11/05> + 60.690|date: 2009/11/06> + 61.340|date: 2009/11/09> + 62.110|date: 2009/11/10> + 62.490|date: 2009/11/11> + 62.000|date: 2009/11/12> + 61.910|date: 2009/11/13> + 62.485|date: 2009/11/16> + 62.279|date: 2009/11/17> + 62.520|date: 2009/11/18> + 61.940|date: 2009/11/19> + 61.900|date: 2009/11/20> + 63.000|date: 2009/11/23> + 63.070|date: 2009/11/24> + 63.320|date: 2009/11/25> + 63.120|date: 2009/11/27> + 63.390|date: 2009/11/30> + 64.000|date: 2009/12/01> + 64.290|date: 2009/12/02> + 64.230|date: 2009/12/03> + 64.785|date: 2009/12/04> + 64.770|date: 2009/12/07> + 64.405|date: 2009/12/08> + 64.990|date: 2009/12/09> + 65.140|date: 2009/12/10> + 66.000|date: 2009/12/11> + 66.000|date: 2009/12/14> + 65.190|date: 2009/12/15> + 65.600|date: 2009/12/16> + 64.450|date: 2009/12/17> + 63.690|date: 2009/12/18> + 65.760|date: 2009/12/21> + 64.950|date: 2009/12/22> + 64.910|date: 2009/12/23> + 64.380|date: 2009/12/24> + 64.540|date: 2009/12/28> + 65.150|date: 2009/12/29> + 64.950|date: 2009/12/30> + 64.930|date: 2009/12/31> + 65.150|date: 2010/01/04> + 65.110|date: 2010/01/05> + 63.900|date: 2010/01/06> + 64.550|date: 2010/01/07> + 65.130|date: 2010/01/08> + 66.000|date: 2010/01/11> + 65.550|date: 2010/01/12> + 65.910|date: 2010/01/13> + 66.640|date: 2010/01/14> + 66.940|date: 2010/01/15> + 66.700|date: 2010/01/19> + 66.480|date: 2010/01/20> + 64.980|date: 2010/01/21> + 63.050|date: 2010/01/22> + 63.190|date: 2010/01/25> + 63.000|date: 2010/01/26> + 62.930|date: 2010/01/27> + 63.210|date: 2010/01/28> + 62.970|date: 2010/01/29> + 62.540|date: 2010/02/01> + 63.965|date: 2010/02/02> + 63.550|date: 2010/02/03> + 63.160|date: 2010/02/04> + 60.970|date: 2010/02/05> + 60.610|date: 2010/02/08> + 62.030|date: 2010/02/09> + 62.560|date: 2010/02/10> + 62.810|date: 2010/02/11> + 62.480|date: 2010/02/12> + 63.080|date: 2010/02/16> + 64.160|date: 2010/02/17> + 64.480|date: 2010/02/18> + 64.690|date: 2010/02/19> + 65.120|date: 2010/02/22> + 63.820|date: 2010/02/23> + 62.960|date: 2010/02/24> + 64.040|date: 2010/02/25> + 63.570|date: 2010/02/26> + 64.110|date: 2010/03/01> + 64.520|date: 2010/03/02> + 64.100|date: 2010/03/03> + 63.260|date: 2010/03/04> + 63.670|date: 2010/03/05> + 63.760|date: 2010/03/08> + 63.630|date: 2010/03/09> + 63.295|date: 2010/03/10> + 64.700|date: 2010/03/11> + 64.820|date: 2010/03/12> + 64.860|date: 2010/03/15> + 64.390|date: 2010/03/16> + 64.700|date: 2010/03/17> + 65.800|date: 2010/03/18> + 66.390|date: 2010/03/19> + 66.700|date: 2010/03/22> + 66.370|date: 2010/03/23> + 66.050|date: 2010/03/24> + 65.820|date: 2010/03/25> + 65.490|date: 2010/03/26> + 65.260|date: 2010/03/29> + 65.350|date: 2010/03/30> + 65.090|date: 2010/03/31> + 64.990|date: 2010/04/01> + 64.260|date: 2010/04/05> + 64.390|date: 2010/04/06> + 64.480|date: 2010/04/07> + 64.930|date: 2010/04/08> + 64.900|date: 2010/04/09> + 64.690|date: 2010/04/12> + 63.960|date: 2010/04/13> + 63.715|date: 2010/04/14> + 62.650|date: 2010/04/15> + 62.300|date: 2010/04/16> + 63.510|date: 2010/04/19> + 64.640|date: 2010/04/20> + 65.170|date: 2010/04/21> + 64.700|date: 2010/04/22> + 64.450|date: 2010/04/23> + 64.700|date: 2010/04/26> + 64.370|date: 2010/04/27> + 63.780|date: 2010/04/28> + 61.500|date: 2010/04/29> + 60.890|date: 2010/04/30> + 59.440|date: 2010/05/03> + 59.450|date: 2010/05/04> + 59.550|date: 2010/05/05> + 59.440|date: 2010/05/06> + 57.530|date: 2010/05/07> + 59.320|date: 2010/05/10> + 58.520|date: 2010/05/11> + 59.065|date: 2010/05/12> + 59.800|date: 2010/05/13> + 59.150|date: 2010/05/14> + 58.070|date: 2010/05/17> + 58.270|date: 2010/05/18> + 57.510|date: 2010/05/19> + 56.540|date: 2010/05/20> + 56.090|date: 2010/05/21> + 56.440|date: 2010/05/24> + 55.210|date: 2010/05/25> + 57.280|date: 2010/05/26> + 58.190|date: 2010/05/27> + 58.080|date: 2010/05/28> + 58.010|date: 2010/06/01> + 57.810|date: 2010/06/02> + 58.970|date: 2010/06/03> + 58.450|date: 2010/06/04> + 60.060|date: 2010/06/07> + 58.650|date: 2010/06/08> + 59.115|date: 2010/06/09> + 60.570|date: 2010/06/10> + 61.910|date: 2010/06/11> + 61.700|date: 2010/06/14> + 61.810|date: 2010/06/15> + 61.575|date: 2010/06/16> + 61.980|date: 2010/06/17> + 61.190|date: 2010/06/18> + 60.920|date: 2010/06/21> + 59.010|date: 2010/06/22> + 58.000|date: 2010/06/23> + 57.290|date: 2010/06/24> + 57.360|date: 2010/06/25> + 57.320|date: 2010/06/28> + 56.060|date: 2010/06/29> + 55.980|date: 2010/06/30> + 55.090|date: 2010/07/01> + 55.060|date: 2010/07/02> + 55.410|date: 2010/07/06> + 55.840|date: 2010/07/07> + 56.560|date: 2010/07/08> + 56.540|date: 2010/07/09> + 57.040|date: 2010/07/12> + 57.300|date: 2010/07/13> + 57.650|date: 2010/07/14> + 57.820|date: 2010/07/15> + 57.760|date: 2010/07/16> + 56.750|date: 2010/07/19> + 55.130|date: 2010/07/20> + 55.730|date: 2010/07/21> + 53.140|date: 2010/07/22> + 50.770|date: 2010/07/23> + 49.350|date: 2010/07/26> + 49.530|date: 2010/07/27> + 49.050|date: 2010/07/28> + 49.550|date: 2010/07/29> + 48.370|date: 2010/07/30> + 48.790|date: 2010/08/02> + 47.830|date: 2010/08/03> + 47.930|date: 2010/08/04> + 47.710|date: 2010/08/05> + 47.680|date: 2010/08/06> + 48.350|date: 2010/08/09> + 47.120|date: 2010/08/10> + 46.490|date: 2010/08/11> + 47.390|date: 2010/08/12> + 47.350|date: 2010/08/13> + 46.740|date: 2010/08/16> + 46.210|date: 2010/08/17> + 46.500|date: 2010/08/19> + 45.470|date: 2010/08/20> low |ticker: MHS> => 55.060|date: 2009/08/21> + 55.300|date: 2009/08/24> + 55.940|date: 2009/08/25> + 55.410|date: 2009/08/26> + 55.240|date: 2009/08/27> + 55.370|date: 2009/08/28> + 54.680|date: 2009/08/31> + 54.330|date: 2009/09/01> + 54.870|date: 2009/09/02> + 54.280|date: 2009/09/03> + 54.700|date: 2009/09/04> + 53.650|date: 2009/09/09> + 53.900|date: 2009/09/10> + 55.100|date: 2009/09/11> + 55.170|date: 2009/09/14> + 54.940|date: 2009/09/15> + 55.400|date: 2009/09/16> + 54.310|date: 2009/09/17> + 54.870|date: 2009/09/18> + 54.950|date: 2009/09/21> + 55.320|date: 2009/09/22> + 55.840|date: 2009/09/23> + 54.900|date: 2009/09/24> + 53.850|date: 2009/09/25> + 54.970|date: 2009/09/28> + 55.620|date: 2009/09/29> + 54.875|date: 2009/09/30> + 53.980|date: 2009/10/01> + 53.110|date: 2009/10/02> + 53.110|date: 2009/10/05> + 53.780|date: 2009/10/06> + 54.240|date: 2009/10/07> + 54.110|date: 2009/10/08> + 53.970|date: 2009/10/09> + 55.400|date: 2009/10/12> + 55.360|date: 2009/10/13> + 55.230|date: 2009/10/14> + 55.720|date: 2009/10/15> + 56.260|date: 2009/10/16> + 57.090|date: 2009/10/19> + 56.760|date: 2009/10/20> + 56.150|date: 2009/10/21> + 56.370|date: 2009/10/22> + 57.090|date: 2009/10/23> + 56.200|date: 2009/10/26> + 56.050|date: 2009/10/27> + 55.620|date: 2009/10/28> + 57.080|date: 2009/11/05> + 58.480|date: 2009/11/06> + 60.290|date: 2009/11/09> + 60.870|date: 2009/11/10> + 61.200|date: 2009/11/11> + 61.160|date: 2009/11/12> + 61.030|date: 2009/11/13> + 61.260|date: 2009/11/16> + 61.490|date: 2009/11/17> + 61.170|date: 2009/11/18> + 60.990|date: 2009/11/19> + 61.080|date: 2009/11/20> + 61.510|date: 2009/11/23> + 62.330|date: 2009/11/24> + 62.640|date: 2009/11/25> + 61.240|date: 2009/11/27> + 62.120|date: 2009/11/30> + 63.210|date: 2009/12/01> + 63.030|date: 2009/12/02> + 63.410|date: 2009/12/03> + 63.360|date: 2009/12/04> + 63.570|date: 2009/12/07> + 63.270|date: 2009/12/08> + 63.940|date: 2009/12/09> + 64.580|date: 2009/12/10> + 64.780|date: 2009/12/11> + 64.840|date: 2009/12/14> + 64.640|date: 2009/12/15> + 62.490|date: 2009/12/16> + 61.640|date: 2009/12/17> + 62.890|date: 2009/12/18> + 64.030|date: 2009/12/21> + 64.070|date: 2009/12/22> + 64.210|date: 2009/12/23> + 63.940|date: 2009/12/24> + 63.910|date: 2009/12/28> + 64.660|date: 2009/12/29> + 64.400|date: 2009/12/30> + 63.900|date: 2009/12/31> + 64.110|date: 2010/01/04> + 63.710|date: 2010/01/05> + 63.155|date: 2010/01/06> + 63.130|date: 2010/01/07> + 63.580|date: 2010/01/08> + 65.050|date: 2010/01/11> + 63.830|date: 2010/01/12> + 64.990|date: 2010/01/13> + 65.500|date: 2010/01/14> + 65.230|date: 2010/01/15> + 65.650|date: 2010/01/19> + 64.350|date: 2010/01/20> + 61.950|date: 2010/01/21> + 61.410|date: 2010/01/22> + 61.310|date: 2010/01/25> + 61.990|date: 2010/01/26> + 61.720|date: 2010/01/27> + 62.150|date: 2010/01/28> + 61.380|date: 2010/01/29> + 60.950|date: 2010/02/01> + 62.020|date: 2010/02/02> + 62.820|date: 2010/02/03> + 60.950|date: 2010/02/04> + 58.960|date: 2010/02/05> + 59.420|date: 2010/02/08> + 60.610|date: 2010/02/09> + 60.970|date: 2010/02/10> + 61.610|date: 2010/02/11> + 61.520|date: 2010/02/12> + 62.010|date: 2010/02/16> + 63.080|date: 2010/02/17> + 63.750|date: 2010/02/18> + 63.800|date: 2010/02/19> + 64.350|date: 2010/02/22> + 61.680|date: 2010/02/23> + 61.750|date: 2010/02/24> + 61.770|date: 2010/02/25> + 62.540|date: 2010/02/26> + 62.780|date: 2010/03/01> + 63.550|date: 2010/03/02> + 62.760|date: 2010/03/03> + 62.500|date: 2010/03/04> + 62.840|date: 2010/03/05> + 63.070|date: 2010/03/08> + 62.830|date: 2010/03/09> + 62.750|date: 2010/03/10> + 62.500|date: 2010/03/11> + 64.200|date: 2010/03/12> + 63.700|date: 2010/03/15> + 63.730|date: 2010/03/16> + 63.890|date: 2010/03/17> + 64.010|date: 2010/03/18> + 65.460|date: 2010/03/19> + 65.380|date: 2010/03/22> + 65.870|date: 2010/03/23> + 65.330|date: 2010/03/24> + 65.100|date: 2010/03/25> + 64.880|date: 2010/03/26> + 64.620|date: 2010/03/29> + 64.590|date: 2010/03/30> + 64.323|date: 2010/03/31> + 63.720|date: 2010/04/01> + 63.330|date: 2010/04/05> + 63.250|date: 2010/04/06> + 63.400|date: 2010/04/07> + 63.710|date: 2010/04/08> + 63.920|date: 2010/04/09> + 63.790|date: 2010/04/12> + 62.730|date: 2010/04/13> + 61.400|date: 2010/04/14> + 61.360|date: 2010/04/15> + 61.430|date: 2010/04/16> + 61.720|date: 2010/04/19> + 63.250|date: 2010/04/20> + 64.310|date: 2010/04/21> + 63.600|date: 2010/04/22> + 63.300|date: 2010/04/23> + 63.700|date: 2010/04/26> + 63.000|date: 2010/04/27> + 59.390|date: 2010/04/28> + 60.000|date: 2010/04/29> + 58.900|date: 2010/04/30> + 56.980|date: 2010/05/03> + 57.300|date: 2010/05/04> + 58.580|date: 2010/05/05> + 53.460|date: 2010/05/06> + 56.220|date: 2010/05/07> + 57.770|date: 2010/05/10> + 57.450|date: 2010/05/11> + 57.810|date: 2010/05/12> + 58.620|date: 2010/05/13> + 56.900|date: 2010/05/14> + 57.290|date: 2010/05/17> + 56.790|date: 2010/05/18> + 56.280|date: 2010/05/19> + 55.060|date: 2010/05/20> + 54.220|date: 2010/05/21> + 55.120|date: 2010/05/24> + 54.270|date: 2010/05/25> + 55.453|date: 2010/05/26> + 56.800|date: 2010/05/27> + 57.280|date: 2010/05/28> + 56.924|date: 2010/06/01> + 56.840|date: 2010/06/02> + 58.030|date: 2010/06/03> + 56.630|date: 2010/06/04> + 57.300|date: 2010/06/07> + 57.460|date: 2010/06/08> + 58.120|date: 2010/06/09> + 58.740|date: 2010/06/10> + 60.940|date: 2010/06/11> + 60.692|date: 2010/06/14> + 60.680|date: 2010/06/15> + 60.620|date: 2010/06/16> + 61.170|date: 2010/06/17> + 59.940|date: 2010/06/18> + 58.570|date: 2010/06/21> + 57.590|date: 2010/06/22> + 57.280|date: 2010/06/23> + 56.030|date: 2010/06/24> + 56.090|date: 2010/06/25> + 56.260|date: 2010/06/28> + 54.370|date: 2010/06/29> + 54.020|date: 2010/06/30> + 53.300|date: 2010/07/01> + 54.090|date: 2010/07/02> + 53.680|date: 2010/07/06> + 53.890|date: 2010/07/07> + 55.570|date: 2010/07/08> + 55.850|date: 2010/07/09> + 56.240|date: 2010/07/12> + 56.600|date: 2010/07/13> + 56.400|date: 2010/07/14> + 56.490|date: 2010/07/15> + 56.510|date: 2010/07/16> + 54.280|date: 2010/07/19> + 53.610|date: 2010/07/20> + 53.040|date: 2010/07/21> + 47.760|date: 2010/07/22> + 48.410|date: 2010/07/23> + 48.570|date: 2010/07/26> + 48.440|date: 2010/07/27> + 46.700|date: 2010/07/28> + 48.030|date: 2010/07/29> + 47.590|date: 2010/07/30> + 47.310|date: 2010/08/02> + 47.130|date: 2010/08/03> + 47.070|date: 2010/08/04> + 47.150|date: 2010/08/05> + 46.370|date: 2010/08/06> + 46.900|date: 2010/08/09> + 46.040|date: 2010/08/10> + 45.800|date: 2010/08/11> + 45.310|date: 2010/08/12> + 46.260|date: 2010/08/13> + 45.730|date: 2010/08/16> + 45.690|date: 2010/08/17> + 45.150|date: 2010/08/19> + 44.900|date: 2010/08/20> close |ticker: MHS> => 55.630|date: 2009/08/21> + 56.170|date: 2009/08/24> + 56.540|date: 2009/08/25> + 55.750|date: 2009/08/26> + 55.740|date: 2009/08/27> + 55.830|date: 2009/08/28> + 55.220|date: 2009/08/31> + 55.200|date: 2009/09/01> + 55.340|date: 2009/09/02> + 54.910|date: 2009/09/03> + 55.050|date: 2009/09/04> + 54.420|date: 2009/09/09> + 55.440|date: 2009/09/10> + 55.520|date: 2009/09/11> + 55.960|date: 2009/09/14> + 55.800|date: 2009/09/15> + 55.960|date: 2009/09/16> + 54.930|date: 2009/09/17> + 55.420|date: 2009/09/18> + 56.350|date: 2009/09/21> + 56.340|date: 2009/09/22> + 56.000|date: 2009/09/23> + 55.200|date: 2009/09/24> + 54.990|date: 2009/09/25> + 55.780|date: 2009/09/28> + 56.050|date: 2009/09/29> + 55.310|date: 2009/09/30> + 54.000|date: 2009/10/01> + 53.680|date: 2009/10/02> + 54.190|date: 2009/10/05> + 54.320|date: 2009/10/06> + 54.540|date: 2009/10/07> + 54.220|date: 2009/10/08> + 55.570|date: 2009/10/09> + 55.660|date: 2009/10/12> + 55.490|date: 2009/10/13> + 56.040|date: 2009/10/14> + 56.550|date: 2009/10/15> + 57.130|date: 2009/10/16> + 57.380|date: 2009/10/19> + 56.800|date: 2009/10/20> + 56.580|date: 2009/10/21> + 57.610|date: 2009/10/22> + 57.270|date: 2009/10/23> + 56.480|date: 2009/10/26> + 56.780|date: 2009/10/27> + 55.650|date: 2009/10/28> + 59.000|date: 2009/11/05> + 60.640|date: 2009/11/06> + 61.210|date: 2009/11/09> + 62.100|date: 2009/11/10> + 61.790|date: 2009/11/11> + 61.270|date: 2009/11/12> + 61.260|date: 2009/11/13> + 62.100|date: 2009/11/16> + 61.750|date: 2009/11/17> + 61.980|date: 2009/11/18> + 61.350|date: 2009/11/19> + 61.610|date: 2009/11/20> + 62.700|date: 2009/11/23> + 62.920|date: 2009/11/24> + 63.310|date: 2009/11/25> + 62.490|date: 2009/11/27> + 63.160|date: 2009/11/30> + 63.680|date: 2009/12/01> + 63.960|date: 2009/12/02> + 63.480|date: 2009/12/03> + 63.700|date: 2009/12/04> + 64.000|date: 2009/12/07> + 64.160|date: 2009/12/08> + 64.440|date: 2009/12/09> + 64.980|date: 2009/12/10> + 65.390|date: 2009/12/11> + 64.940|date: 2009/12/14> + 65.020|date: 2009/12/15> + 62.580|date: 2009/12/16> + 62.800|date: 2009/12/17> + 63.090|date: 2009/12/18> + 64.160|date: 2009/12/21> + 64.410|date: 2009/12/22> + 64.380|date: 2009/12/23> + 64.050|date: 2009/12/24> + 64.460|date: 2009/12/28> + 64.950|date: 2009/12/29> + 64.820|date: 2009/12/30> + 63.910|date: 2009/12/31> + 65.110|date: 2010/01/04> + 63.890|date: 2010/01/05> + 63.610|date: 2010/01/06> + 64.320|date: 2010/01/07> + 65.050|date: 2010/01/08> + 65.490|date: 2010/01/11> + 65.020|date: 2010/01/12> + 65.710|date: 2010/01/13> + 66.520|date: 2010/01/14> + 65.710|date: 2010/01/15> + 66.400|date: 2010/01/19> + 64.820|date: 2010/01/20> + 62.800|date: 2010/01/21> + 61.550|date: 2010/01/22> + 62.830|date: 2010/01/25> + 62.000|date: 2010/01/26> + 62.620|date: 2010/01/27> + 62.230|date: 2010/01/28> + 61.480|date: 2010/01/29> + 62.520|date: 2010/02/01> + 63.870|date: 2010/02/02> + 62.980|date: 2010/02/03> + 60.980|date: 2010/02/04> + 60.010|date: 2010/02/05> + 60.170|date: 2010/02/08> + 61.250|date: 2010/02/09> + 61.960|date: 2010/02/10> + 62.780|date: 2010/02/11> + 62.120|date: 2010/02/12> + 63.070|date: 2010/02/16> + 63.760|date: 2010/02/17> + 64.400|date: 2010/02/18> + 64.590|date: 2010/02/19> + 64.680|date: 2010/02/22> + 62.400|date: 2010/02/23> + 62.060|date: 2010/02/24> + 62.920|date: 2010/02/25> + 63.240|date: 2010/02/26> + 63.950|date: 2010/03/01> + 63.760|date: 2010/03/02> + 62.870|date: 2010/03/03> + 62.870|date: 2010/03/04> + 63.590|date: 2010/03/05> + 63.090|date: 2010/03/08> + 63.180|date: 2010/03/09> + 62.790|date: 2010/03/10> + 64.640|date: 2010/03/11> + 64.700|date: 2010/03/12> + 64.150|date: 2010/03/15> + 64.010|date: 2010/03/16> + 64.600|date: 2010/03/17> + 65.800|date: 2010/03/18> + 66.050|date: 2010/03/19> + 66.170|date: 2010/03/22> + 66.070|date: 2010/03/23> + 65.470|date: 2010/03/24> + 65.390|date: 2010/03/25> + 65.020|date: 2010/03/26> + 64.680|date: 2010/03/29> + 65.200|date: 2010/03/30> + 64.560|date: 2010/03/31> + 64.100|date: 2010/04/01> + 63.510|date: 2010/04/05> + 64.040|date: 2010/04/06> + 64.240|date: 2010/04/07> + 64.420|date: 2010/04/08> + 64.450|date: 2010/04/09> + 64.030|date: 2010/04/12> + 63.330|date: 2010/04/13> + 61.960|date: 2010/04/14> + 61.450|date: 2010/04/15> + 61.820|date: 2010/04/16> + 63.060|date: 2010/04/19> + 64.380|date: 2010/04/20> + 64.790|date: 2010/04/21> + 63.960|date: 2010/04/22> + 64.410|date: 2010/04/23> + 63.750|date: 2010/04/26> + 63.020|date: 2010/04/27> + 60.540|date: 2010/04/28> + 60.700|date: 2010/04/29> + 58.920|date: 2010/04/30> + 57.980|date: 2010/05/03> + 58.900|date: 2010/05/04> + 58.820|date: 2010/05/05> + 57.130|date: 2010/05/06> + 56.710|date: 2010/05/07> + 58.320|date: 2010/05/10> + 58.110|date: 2010/05/11> + 58.820|date: 2010/05/12> + 59.250|date: 2010/05/13> + 57.580|date: 2010/05/14> + 57.650|date: 2010/05/17> + 56.870|date: 2010/05/18> + 57.310|date: 2010/05/19> + 55.070|date: 2010/05/20> + 56.080|date: 2010/05/21> + 55.790|date: 2010/05/24> + 55.100|date: 2010/05/25> + 56.140|date: 2010/05/26> + 58.160|date: 2010/05/27> + 57.650|date: 2010/05/28> + 57.120|date: 2010/06/01> + 57.770|date: 2010/06/02> + 58.910|date: 2010/06/03> + 56.810|date: 2010/06/04> + 58.500|date: 2010/06/07> + 58.040|date: 2010/06/08> + 58.280|date: 2010/06/09> + 60.540|date: 2010/06/10> + 61.310|date: 2010/06/11> + 61.230|date: 2010/06/14> + 61.070|date: 2010/06/15> + 61.400|date: 2010/06/16> + 61.510|date: 2010/06/17> + 60.050|date: 2010/06/18> + 58.690|date: 2010/06/21> + 57.690|date: 2010/06/22> + 57.430|date: 2010/06/23> + 56.170|date: 2010/06/24> + 56.690|date: 2010/06/25> + 56.260|date: 2010/06/28> + 54.460|date: 2010/06/29> + 55.080|date: 2010/06/30> + 55.020|date: 2010/07/01> + 54.430|date: 2010/07/02> + 54.120|date: 2010/07/06> + 55.780|date: 2010/07/07> + 56.140|date: 2010/07/08> + 56.530|date: 2010/07/09> + 56.690|date: 2010/07/12> + 56.850|date: 2010/07/13> + 57.090|date: 2010/07/14> + 57.760|date: 2010/07/15> + 56.570|date: 2010/07/16> + 54.500|date: 2010/07/19> + 55.050|date: 2010/07/20> + 53.330|date: 2010/07/21> + 49.000|date: 2010/07/22> + 48.520|date: 2010/07/23> + 48.740|date: 2010/07/26> + 49.280|date: 2010/07/27> + 47.440|date: 2010/07/28> + 48.450|date: 2010/07/29> + 48.000|date: 2010/07/30> + 47.540|date: 2010/08/02> + 47.190|date: 2010/08/03> + 47.640|date: 2010/08/04> + 47.280|date: 2010/08/05> + 47.640|date: 2010/08/06> + 47.000|date: 2010/08/09> + 46.840|date: 2010/08/10> + 45.880|date: 2010/08/11> + 46.790|date: 2010/08/12> + 46.920|date: 2010/08/13> + 45.810|date: 2010/08/16> + 46.050|date: 2010/08/17> + 45.330|date: 2010/08/19> + 45.260|date: 2010/08/20> volume |ticker: MHS> => 25662.000|date: 2009/08/21> + 23109.000|date: 2009/08/24> + 22588.000|date: 2009/08/25> + 25093.000|date: 2009/08/26> + 29103.000|date: 2009/08/27> + 24778.000|date: 2009/08/28> + 23264.000|date: 2009/08/31> + 33923.000|date: 2009/09/01> + 25949.000|date: 2009/09/02> + 27693.000|date: 2009/09/03> + 20634.000|date: 2009/09/04> + 31331.000|date: 2009/09/09> + 30088.000|date: 2009/09/10> + 25730.000|date: 2009/09/11> + 21548.000|date: 2009/09/14> + 33163.000|date: 2009/09/15> + 34884.000|date: 2009/09/16> + 43600.000|date: 2009/09/17> + 45124.000|date: 2009/09/18> + 33605.000|date: 2009/09/21> + 43440.000|date: 2009/09/22> + 32881.000|date: 2009/09/23> + 40629.000|date: 2009/09/24> + 50687.000|date: 2009/09/25> + 32260.000|date: 2009/09/28> + 26569.000|date: 2009/09/29> + 39467.000|date: 2009/09/30> + 37112.000|date: 2009/10/01> + 29678.000|date: 2009/10/02> + 14822.000|date: 2009/10/05> + 18143.000|date: 2009/10/06> + 22078.000|date: 2009/10/07> + 18849.000|date: 2009/10/08> + 23991.000|date: 2009/10/09> + 16332.000|date: 2009/10/12> + 23998.000|date: 2009/10/13> + 23836.000|date: 2009/10/14> + 27736.000|date: 2009/10/15> + 27068.000|date: 2009/10/16> + 30023.000|date: 2009/10/19> + 24626.000|date: 2009/10/20> + 39309.000|date: 2009/10/21> + 26574.000|date: 2009/10/22> + 33443.000|date: 2009/10/23> + 19107.000|date: 2009/10/26> + 25896.000|date: 2009/10/27> + 23093.000|date: 2009/10/28> + 72227.000|date: 2009/11/05> + 39442.000|date: 2009/11/06> + 32485.000|date: 2009/11/09> + 25974.000|date: 2009/11/10> + 21680.000|date: 2009/11/11> + 15654.000|date: 2009/11/12> + 18945.000|date: 2009/11/13> + 21499.000|date: 2009/11/16> + 33136.000|date: 2009/11/17> + 20394.000|date: 2009/11/18> + 22336.000|date: 2009/11/19> + 27518.000|date: 2009/11/20> + 26065.000|date: 2009/11/23> + 19841.000|date: 2009/11/24> + 16305.000|date: 2009/11/25> + 12136.000|date: 2009/11/27> + 33530.000|date: 2009/11/30> + 22026.000|date: 2009/12/01> + 21043.000|date: 2009/12/02> + 18222.000|date: 2009/12/03> + 18804.000|date: 2009/12/04> + 13923.000|date: 2009/12/07> + 23104.000|date: 2009/12/08> + 22843.000|date: 2009/12/09> + 20569.000|date: 2009/12/10> + 32414.000|date: 2009/12/11> + 23751.000|date: 2009/12/14> + 27233.000|date: 2009/12/15> + 100451.000|date: 2009/12/16> + 69119.000|date: 2009/12/17> + 34770.000|date: 2009/12/18> + 34544.000|date: 2009/12/21> + 16156.000|date: 2009/12/22> + 14419.000|date: 2009/12/23> + 6779.000|date: 2009/12/24> + 11180.000|date: 2009/12/28> + 16195.000|date: 2009/12/29> + 15176.000|date: 2009/12/30> + 13708.000|date: 2009/12/31> + 18659.000|date: 2010/01/04> + 27193.000|date: 2010/01/05> + 37581.000|date: 2010/01/06> + 22127.000|date: 2010/01/07> + 22786.000|date: 2010/01/08> + 22342.000|date: 2010/01/11> + 33372.000|date: 2010/01/12> + 12031.000|date: 2010/01/13> + 15064.000|date: 2010/01/14> + 31291.000|date: 2010/01/15> + 24446.000|date: 2010/01/19> + 31515.000|date: 2010/01/20> + 60573.000|date: 2010/01/21> + 37407.000|date: 2010/01/22> + 31025.000|date: 2010/01/25> + 32086.000|date: 2010/01/26> + 27672.000|date: 2010/01/27> + 24093.000|date: 2010/01/28> + 37157.000|date: 2010/01/29> + 37159.000|date: 2010/02/01> + 32781.000|date: 2010/02/02> + 26222.000|date: 2010/02/03> + 44945.000|date: 2010/02/04> + 56364.000|date: 2010/02/05> + 28024.000|date: 2010/02/08> + 30932.000|date: 2010/02/09> + 35272.000|date: 2010/02/10> + 36353.000|date: 2010/02/11> + 28844.000|date: 2010/02/12> + 20765.000|date: 2010/02/16> + 20112.000|date: 2010/02/17> + 14552.000|date: 2010/02/18> + 24719.000|date: 2010/02/19> + 29330.000|date: 2010/02/22> + 57660.000|date: 2010/02/23> + 41841.000|date: 2010/02/24> + 49031.000|date: 2010/02/25> + 29789.000|date: 2010/02/26> + 29871.000|date: 2010/03/01> + 35305.000|date: 2010/03/02> + 42234.000|date: 2010/03/03> + 32490.000|date: 2010/03/04> + 32157.000|date: 2010/03/05> + 28749.000|date: 2010/03/08> + 28478.000|date: 2010/03/09> + 33796.000|date: 2010/03/10> + 35900.000|date: 2010/03/11> + 27048.000|date: 2010/03/12> + 35426.000|date: 2010/03/15> + 29422.000|date: 2010/03/16> + 24326.000|date: 2010/03/17> + 31722.000|date: 2010/03/18> + 57852.000|date: 2010/03/19> + 28601.000|date: 2010/03/22> + 22361.000|date: 2010/03/23> + 19378.000|date: 2010/03/24> + 23648.000|date: 2010/03/25> + 23805.000|date: 2010/03/26> + 33155.000|date: 2010/03/29> + 16378.000|date: 2010/03/30> + 19850.000|date: 2010/03/31> + 37234.000|date: 2010/04/01> + 35661.000|date: 2010/04/05> + 21507.000|date: 2010/04/06> + 31078.000|date: 2010/04/07> + 33755.000|date: 2010/04/08> + 27908.000|date: 2010/04/09> + 17657.000|date: 2010/04/12> + 35448.000|date: 2010/04/13> + 49193.000|date: 2010/04/14> + 42212.000|date: 2010/04/15> + 31918.000|date: 2010/04/16> + 26509.000|date: 2010/04/19> + 39533.000|date: 2010/04/20> + 48466.000|date: 2010/04/21> + 23991.000|date: 2010/04/22> + 18942.000|date: 2010/04/23> + 15160.000|date: 2010/04/26> + 23928.000|date: 2010/04/27> + 102953.000|date: 2010/04/28> + 53233.000|date: 2010/04/29> + 59785.000|date: 2010/04/30> + 77440.000|date: 2010/05/03> + 54967.000|date: 2010/05/04> + 36026.000|date: 2010/05/05> + 61180.000|date: 2010/05/06> + 55370.000|date: 2010/05/07> + 39024.000|date: 2010/05/10> + 30887.000|date: 2010/05/11> + 30632.000|date: 2010/05/12> + 42016.000|date: 2010/05/13> + 61101.000|date: 2010/05/14> + 47910.000|date: 2010/05/17> + 65784.000|date: 2010/05/18> + 38077.000|date: 2010/05/19> + 50303.000|date: 2010/05/20> + 47158.000|date: 2010/05/21> + 33155.000|date: 2010/05/24> + 44710.000|date: 2010/05/25> + 69199.000|date: 2010/05/26> + 49413.000|date: 2010/05/27> + 51585.000|date: 2010/05/28> + 37033.000|date: 2010/06/01> + 40363.000|date: 2010/06/02> + 50693.000|date: 2010/06/03> + 40467.000|date: 2010/06/04> + 92686.000|date: 2010/06/07> + 62611.000|date: 2010/06/08> + 31647.000|date: 2010/06/09> + 46094.000|date: 2010/06/10> + 52303.000|date: 2010/06/11> + 46971.000|date: 2010/06/14> + 36425.000|date: 2010/06/15> + 40932.000|date: 2010/06/16> + 39817.000|date: 2010/06/17> + 72825.000|date: 2010/06/18> + 62385.000|date: 2010/06/21> + 53123.000|date: 2010/06/22> + 40666.000|date: 2010/06/23> + 54722.000|date: 2010/06/24> + 56225.000|date: 2010/06/25> + 40529.000|date: 2010/06/28> + 70485.000|date: 2010/06/29> + 62142.000|date: 2010/06/30> + 83759.000|date: 2010/07/01> + 34990.000|date: 2010/07/02> + 50813.000|date: 2010/07/06> + 48768.000|date: 2010/07/07> + 36391.000|date: 2010/07/08> + 31940.000|date: 2010/07/09> + 44529.000|date: 2010/07/12> + 39545.000|date: 2010/07/13> + 43273.000|date: 2010/07/14> + 43615.000|date: 2010/07/15> + 44880.000|date: 2010/07/16> + 77194.000|date: 2010/07/19> + 54263.000|date: 2010/07/20> + 71489.000|date: 2010/07/21> + 217126.000|date: 2010/07/22> + 129926.000|date: 2010/07/23> + 69400.000|date: 2010/07/26> + 62139.000|date: 2010/07/27> + 110008.000|date: 2010/07/28> + 95821.000|date: 2010/07/29> + 64076.000|date: 2010/07/30> + 74400.000|date: 2010/08/02> + 55871.000|date: 2010/08/03> + 98731.000|date: 2010/08/04> + 61322.000|date: 2010/08/05> + 68460.000|date: 2010/08/06> + 45778.000|date: 2010/08/09> + 58968.000|date: 2010/08/10> + 55014.000|date: 2010/08/11> + 58882.000|date: 2010/08/12> + 41235.000|date: 2010/08/13> + 52463.000|date: 2010/08/16> + 50637.000|date: 2010/08/17> + 47609.000|date: 2010/08/19> + 37230.000|date: 2010/08/20> open |ticker: MI> => 7.190|date: 2009/08/21> + 7.390|date: 2009/08/24> + 7.010|date: 2009/08/25> + 6.770|date: 2009/08/26> + 7.070|date: 2009/08/27> + 7.170|date: 2009/08/28> + 6.940|date: 2009/08/31> + 7.000|date: 2009/09/01> + 6.500|date: 2009/09/02> + 6.340|date: 2009/09/03> + 6.670|date: 2009/09/04> + 6.810|date: 2009/09/09> + 6.990|date: 2009/09/10> + 6.870|date: 2009/09/11> + 6.900|date: 2009/09/14> + 6.980|date: 2009/09/15> + 7.440|date: 2009/09/16> + 8.130|date: 2009/09/17> + 8.200|date: 2009/09/18> + 8.230|date: 2009/09/21> + 8.610|date: 2009/09/22> + 9.040|date: 2009/09/23> + 8.660|date: 2009/09/24> + 8.110|date: 2009/09/25> + 8.130|date: 2009/09/28> + 8.480|date: 2009/09/29> + 8.250|date: 2009/09/30> + 7.940|date: 2009/10/01> + 7.230|date: 2009/10/02> + 7.520|date: 2009/10/05> + 8.130|date: 2009/10/06> + 7.690|date: 2009/10/07> + 7.830|date: 2009/10/08> + 7.510|date: 2009/10/09> + 7.560|date: 2009/10/12> + 7.500|date: 2009/10/13> + 7.720|date: 2009/10/14> + 7.830|date: 2009/10/15> + 7.500|date: 2009/10/16> + 7.380|date: 2009/10/19> + 6.500|date: 2009/10/20> + 6.420|date: 2009/10/21> + 6.060|date: 2009/10/22> + 6.200|date: 2009/10/23> + 5.970|date: 2009/10/26> + 5.560|date: 2009/10/27> + 5.370|date: 2009/10/28> + 5.120|date: 2009/11/05> + 5.090|date: 2009/11/06> + 5.320|date: 2009/11/09> + 5.460|date: 2009/11/10> + 5.260|date: 2009/11/11> + 5.330|date: 2009/11/12> + 5.270|date: 2009/11/13> + 5.310|date: 2009/11/16> + 5.270|date: 2009/11/17> + 5.350|date: 2009/11/18> + 5.570|date: 2009/11/19> + 5.370|date: 2009/11/20> + 5.440|date: 2009/11/23> + 5.510|date: 2009/11/24> + 5.690|date: 2009/11/25> + 5.450|date: 2009/11/27> + 5.410|date: 2009/11/30> + 5.820|date: 2009/12/01> + 5.770|date: 2009/12/02> + 5.790|date: 2009/12/03> + 5.680|date: 2009/12/04> + 5.730|date: 2009/12/07> + 5.700|date: 2009/12/08> + 5.950|date: 2009/12/09> + 5.910|date: 2009/12/10> + 5.710|date: 2009/12/11> + 5.940|date: 2009/12/14> + 5.810|date: 2009/12/15> + 5.660|date: 2009/12/16> + 5.350|date: 2009/12/17> + 5.310|date: 2009/12/18> + 5.460|date: 2009/12/21> + 5.610|date: 2009/12/22> + 5.690|date: 2009/12/23> + 5.610|date: 2009/12/24> + 5.540|date: 2009/12/28> + 5.440|date: 2009/12/29> + 5.480|date: 2009/12/30> + 5.410|date: 2009/12/31> + 5.500|date: 2010/01/04> + 5.760|date: 2010/01/05> + 5.970|date: 2010/01/06> + 6.190|date: 2010/01/07> + 6.780|date: 2010/01/08> + 6.940|date: 2010/01/11> + 6.770|date: 2010/01/12> + 6.690|date: 2010/01/13> + 6.730|date: 2010/01/14> + 6.910|date: 2010/01/15> + 6.810|date: 2010/01/19> + 6.640|date: 2010/01/20> + 7.350|date: 2010/01/21> + 7.030|date: 2010/01/22> + 6.970|date: 2010/01/25> + 6.940|date: 2010/01/26> + 6.970|date: 2010/01/27> + 7.180|date: 2010/01/28> + 6.950|date: 2010/01/29> + 7.020|date: 2010/02/01> + 6.910|date: 2010/02/02> + 6.840|date: 2010/02/03> + 6.310|date: 2010/02/04> + 6.120|date: 2010/02/05> + 6.200|date: 2010/02/08> + 6.310|date: 2010/02/09> + 6.340|date: 2010/02/10> + 6.350|date: 2010/02/11> + 6.280|date: 2010/02/12> + 6.400|date: 2010/02/16> + 6.660|date: 2010/02/17> + 6.520|date: 2010/02/18> + 6.590|date: 2010/02/19> + 6.780|date: 2010/02/22> + 6.920|date: 2010/02/23> + 6.780|date: 2010/02/24> + 6.820|date: 2010/02/25> + 7.030|date: 2010/02/26> + 7.110|date: 2010/03/01> + 7.100|date: 2010/03/02> + 7.320|date: 2010/03/03> + 7.190|date: 2010/03/04> + 7.170|date: 2010/03/05> + 7.320|date: 2010/03/08> + 7.420|date: 2010/03/09> + 7.470|date: 2010/03/10> + 7.620|date: 2010/03/11> + 7.910|date: 2010/03/12> + 7.730|date: 2010/03/15> + 7.990|date: 2010/03/16> + 8.010|date: 2010/03/17> + 8.380|date: 2010/03/18> + 8.040|date: 2010/03/19> + 7.680|date: 2010/03/22> + 8.000|date: 2010/03/23> + 7.950|date: 2010/03/24> + 8.120|date: 2010/03/25> + 8.070|date: 2010/03/26> + 8.160|date: 2010/03/29> + 8.110|date: 2010/03/30> + 7.960|date: 2010/03/31> + 8.150|date: 2010/04/01> + 8.080|date: 2010/04/05> + 8.310|date: 2010/04/06> + 8.870|date: 2010/04/07> + 8.670|date: 2010/04/08> + 8.820|date: 2010/04/09> + 8.890|date: 2010/04/12> + 8.990|date: 2010/04/13> + 9.000|date: 2010/04/14> + 9.000|date: 2010/04/15> + 8.890|date: 2010/04/16> + 8.320|date: 2010/04/19> + 8.630|date: 2010/04/20> + 9.120|date: 2010/04/21> + 9.820|date: 2010/04/22> + 10.160|date: 2010/04/23> + 10.140|date: 2010/04/26> + 9.520|date: 2010/04/27> + 9.280|date: 2010/04/28> + 9.170|date: 2010/04/29> + 9.390|date: 2010/04/30> + 9.200|date: 2010/05/03> + 9.140|date: 2010/05/04> + 8.710|date: 2010/05/05> + 9.050|date: 2010/05/06> + 8.530|date: 2010/05/07> + 8.750|date: 2010/05/10> + 8.880|date: 2010/05/11> + 9.360|date: 2010/05/12> + 9.000|date: 2010/05/13> + 8.750|date: 2010/05/14> + 8.550|date: 2010/05/17> + 8.960|date: 2010/05/18> + 8.160|date: 2010/05/19> + 7.880|date: 2010/05/20> + 7.390|date: 2010/05/21> + 8.140|date: 2010/05/24> + 7.220|date: 2010/05/25> + 8.000|date: 2010/05/26> + 8.280|date: 2010/05/27> + 8.260|date: 2010/05/28> + 8.030|date: 2010/06/01> + 7.900|date: 2010/06/02> + 8.180|date: 2010/06/03> + 7.730|date: 2010/06/04> + 7.470|date: 2010/06/07> + 7.200|date: 2010/06/08> + 7.530|date: 2010/06/09> + 7.410|date: 2010/06/10> + 7.620|date: 2010/06/11> + 7.850|date: 2010/06/14> + 7.810|date: 2010/06/15> + 7.980|date: 2010/06/16> + 7.920|date: 2010/06/17> + 7.640|date: 2010/06/18> + 8.025|date: 2010/06/21> + 7.660|date: 2010/06/22> + 7.390|date: 2010/06/23> + 7.250|date: 2010/06/24> + 7.580|date: 2010/06/25> + 7.970|date: 2010/06/28> + 7.840|date: 2010/06/29> + 7.410|date: 2010/06/30> + 7.140|date: 2010/07/01> + 7.080|date: 2010/07/02> + 7.020|date: 2010/07/06> + 7.080|date: 2010/07/07> + 7.670|date: 2010/07/08> + 7.580|date: 2010/07/09> + 7.940|date: 2010/07/12> + 8.290|date: 2010/07/13> + 8.320|date: 2010/07/14> + 8.290|date: 2010/07/15> + 8.060|date: 2010/07/16> + 7.630|date: 2010/07/19> + 7.250|date: 2010/07/20> + 7.100|date: 2010/07/21> + 6.690|date: 2010/07/22> + 7.210|date: 2010/07/23> + 7.180|date: 2010/07/26> + 7.260|date: 2010/07/27> + 7.140|date: 2010/07/28> + 7.160|date: 2010/07/29> + 6.910|date: 2010/07/30> + 7.190|date: 2010/08/02> + 7.440|date: 2010/08/03> + 7.340|date: 2010/08/04> + 7.120|date: 2010/08/05> + 7.110|date: 2010/08/06> + 7.270|date: 2010/08/09> + 6.950|date: 2010/08/10> + 6.810|date: 2010/08/11> + 6.560|date: 2010/08/12> + 6.680|date: 2010/08/13> + 6.640|date: 2010/08/16> + 6.690|date: 2010/08/17> + 6.430|date: 2010/08/19> + 6.210|date: 2010/08/20> high |ticker: MI> => 7.510|date: 2009/08/21> + 7.500|date: 2009/08/24> + 7.170|date: 2009/08/25> + 7.200|date: 2009/08/26> + 7.120|date: 2009/08/27> + 7.210|date: 2009/08/28> + 7.130|date: 2009/08/31> + 7.190|date: 2009/09/01> + 6.620|date: 2009/09/02> + 6.600|date: 2009/09/03> + 6.860|date: 2009/09/04> + 6.990|date: 2009/09/09> + 6.990|date: 2009/09/10> + 7.140|date: 2009/09/11> + 7.030|date: 2009/09/14> + 7.500|date: 2009/09/15> + 8.470|date: 2009/09/16> + 8.930|date: 2009/09/17> + 8.320|date: 2009/09/18> + 8.540|date: 2009/09/21> + 8.960|date: 2009/09/22> + 9.130|date: 2009/09/23> + 8.757|date: 2009/09/24> + 8.345|date: 2009/09/25> + 8.470|date: 2009/09/28> + 8.610|date: 2009/09/29> + 8.350|date: 2009/09/30> + 8.090|date: 2009/10/01> + 7.820|date: 2009/10/02> + 7.940|date: 2009/10/05> + 8.510|date: 2009/10/06> + 7.820|date: 2009/10/07> + 7.910|date: 2009/10/08> + 7.570|date: 2009/10/09> + 7.730|date: 2009/10/12> + 7.620|date: 2009/10/13> + 7.950|date: 2009/10/14> + 7.900|date: 2009/10/15> + 7.580|date: 2009/10/16> + 7.550|date: 2009/10/19> + 6.650|date: 2009/10/20> + 6.610|date: 2009/10/21> + 6.240|date: 2009/10/22> + 6.200|date: 2009/10/23> + 6.000|date: 2009/10/26> + 5.690|date: 2009/10/27> + 5.460|date: 2009/10/28> + 5.230|date: 2009/11/05> + 5.330|date: 2009/11/06> + 5.530|date: 2009/11/09> + 5.500|date: 2009/11/10> + 5.520|date: 2009/11/11> + 5.500|date: 2009/11/12> + 5.410|date: 2009/11/13> + 5.570|date: 2009/11/16> + 5.390|date: 2009/11/17> + 5.680|date: 2009/11/18> + 5.600|date: 2009/11/19> + 5.440|date: 2009/11/20> + 5.620|date: 2009/11/23> + 5.680|date: 2009/11/24> + 5.700|date: 2009/11/25> + 5.580|date: 2009/11/27> + 5.760|date: 2009/11/30> + 5.900|date: 2009/12/01> + 5.950|date: 2009/12/02> + 5.930|date: 2009/12/03> + 5.790|date: 2009/12/04> + 5.830|date: 2009/12/07> + 5.960|date: 2009/12/08> + 6.040|date: 2009/12/09> + 5.970|date: 2009/12/10> + 5.860|date: 2009/12/11> + 5.990|date: 2009/12/14> + 5.880|date: 2009/12/15> + 5.670|date: 2009/12/16> + 5.590|date: 2009/12/17> + 5.460|date: 2009/12/18> + 5.600|date: 2009/12/21> + 5.740|date: 2009/12/22> + 5.770|date: 2009/12/23> + 5.620|date: 2009/12/24> + 5.600|date: 2009/12/28> + 5.520|date: 2009/12/29> + 5.500|date: 2009/12/30> + 5.510|date: 2009/12/31> + 5.760|date: 2010/01/04> + 5.990|date: 2010/01/05> + 6.335|date: 2010/01/06> + 6.950|date: 2010/01/07> + 7.010|date: 2010/01/08> + 6.980|date: 2010/01/11> + 6.860|date: 2010/01/12> + 6.970|date: 2010/01/13> + 7.070|date: 2010/01/14> + 7.000|date: 2010/01/15> + 7.000|date: 2010/01/19> + 7.530|date: 2010/01/20> + 7.650|date: 2010/01/21> + 7.160|date: 2010/01/22> + 7.150|date: 2010/01/25> + 7.260|date: 2010/01/26> + 7.210|date: 2010/01/27> + 7.230|date: 2010/01/28> + 7.130|date: 2010/01/29> + 7.050|date: 2010/02/01> + 6.960|date: 2010/02/02> + 6.850|date: 2010/02/03> + 6.330|date: 2010/02/04> + 6.220|date: 2010/02/05> + 6.450|date: 2010/02/08> + 6.550|date: 2010/02/09> + 6.455|date: 2010/02/10> + 6.460|date: 2010/02/11> + 6.390|date: 2010/02/12> + 6.630|date: 2010/02/16> + 6.750|date: 2010/02/17> + 6.630|date: 2010/02/18> + 6.830|date: 2010/02/19> + 7.000|date: 2010/02/22> + 6.980|date: 2010/02/23> + 6.960|date: 2010/02/24> + 6.990|date: 2010/02/25> + 7.140|date: 2010/02/26> + 7.160|date: 2010/03/01> + 7.405|date: 2010/03/02> + 7.350|date: 2010/03/03> + 7.320|date: 2010/03/04> + 7.480|date: 2010/03/05> + 7.540|date: 2010/03/08> + 7.490|date: 2010/03/09> + 7.920|date: 2010/03/10> + 7.800|date: 2010/03/11> + 8.000|date: 2010/03/12> + 8.000|date: 2010/03/15> + 8.010|date: 2010/03/16> + 8.490|date: 2010/03/17> + 8.380|date: 2010/03/18> + 8.060|date: 2010/03/19> + 8.040|date: 2010/03/22> + 8.020|date: 2010/03/23> + 8.150|date: 2010/03/24> + 8.440|date: 2010/03/25> + 8.220|date: 2010/03/26> + 8.200|date: 2010/03/29> + 8.182|date: 2010/03/30> + 8.160|date: 2010/03/31> + 8.170|date: 2010/04/01> + 8.340|date: 2010/04/05> + 8.900|date: 2010/04/06> + 9.050|date: 2010/04/07> + 8.755|date: 2010/04/08> + 8.990|date: 2010/04/09> + 9.110|date: 2010/04/12> + 9.020|date: 2010/04/13> + 9.160|date: 2010/04/14> + 9.030|date: 2010/04/15> + 8.980|date: 2010/04/16> + 8.590|date: 2010/04/19> + 9.405|date: 2010/04/20> + 10.660|date: 2010/04/21> + 10.250|date: 2010/04/22> + 10.400|date: 2010/04/23> + 10.290|date: 2010/04/26> + 9.690|date: 2010/04/27> + 9.363|date: 2010/04/28> + 9.550|date: 2010/04/29> + 9.500|date: 2010/04/30> + 9.360|date: 2010/05/03> + 9.200|date: 2010/05/04> + 9.215|date: 2010/05/05> + 9.200|date: 2010/05/06> + 8.650|date: 2010/05/07> + 9.070|date: 2010/05/10> + 9.420|date: 2010/05/11> + 9.450|date: 2010/05/12> + 9.125|date: 2010/05/13> + 8.790|date: 2010/05/14> + 8.810|date: 2010/05/17> + 9.050|date: 2010/05/18> + 8.540|date: 2010/05/19> + 8.090|date: 2010/05/20> + 8.210|date: 2010/05/21> + 8.230|date: 2010/05/24> + 7.790|date: 2010/05/25> + 8.200|date: 2010/05/26> + 8.330|date: 2010/05/27> + 8.340|date: 2010/05/28> + 8.220|date: 2010/06/01> + 8.130|date: 2010/06/02> + 8.210|date: 2010/06/03> + 7.800|date: 2010/06/04> + 7.540|date: 2010/06/07> + 7.440|date: 2010/06/08> + 7.590|date: 2010/06/09> + 7.790|date: 2010/06/10> + 7.830|date: 2010/06/11> + 7.980|date: 2010/06/14> + 8.050|date: 2010/06/15> + 8.040|date: 2010/06/16> + 7.940|date: 2010/06/17> + 7.900|date: 2010/06/18> + 8.100|date: 2010/06/21> + 7.750|date: 2010/06/22> + 7.510|date: 2010/06/23> + 7.610|date: 2010/06/24> + 8.000|date: 2010/06/25> + 8.090|date: 2010/06/28> + 7.865|date: 2010/06/29> + 7.590|date: 2010/06/30> + 7.280|date: 2010/07/01> + 7.170|date: 2010/07/02> + 7.140|date: 2010/07/06> + 7.640|date: 2010/07/07> + 7.720|date: 2010/07/08> + 7.990|date: 2010/07/09> + 8.200|date: 2010/07/12> + 8.500|date: 2010/07/13> + 8.340|date: 2010/07/14> + 8.310|date: 2010/07/15> + 8.090|date: 2010/07/16> + 7.810|date: 2010/07/19> + 7.400|date: 2010/07/20> + 7.210|date: 2010/07/21> + 7.330|date: 2010/07/22> + 7.210|date: 2010/07/23> + 7.240|date: 2010/07/26> + 7.400|date: 2010/07/27> + 7.180|date: 2010/07/28> + 7.200|date: 2010/07/29> + 7.090|date: 2010/07/30> + 7.520|date: 2010/08/02> + 7.480|date: 2010/08/03> + 7.370|date: 2010/08/04> + 7.270|date: 2010/08/05> + 7.150|date: 2010/08/06> + 7.270|date: 2010/08/09> + 7.070|date: 2010/08/10> + 6.850|date: 2010/08/11> + 6.730|date: 2010/08/12> + 6.870|date: 2010/08/13> + 6.640|date: 2010/08/16> + 6.720|date: 2010/08/17> + 6.520|date: 2010/08/19> + 6.410|date: 2010/08/20> low |ticker: MI> => 7.120|date: 2009/08/21> + 6.910|date: 2009/08/24> + 6.770|date: 2009/08/25> + 6.750|date: 2009/08/26> + 6.920|date: 2009/08/27> + 7.000|date: 2009/08/28> + 6.820|date: 2009/08/31> + 6.460|date: 2009/09/01> + 6.250|date: 2009/09/02> + 6.310|date: 2009/09/03> + 6.520|date: 2009/09/04> + 6.721|date: 2009/09/09> + 6.750|date: 2009/09/10> + 6.790|date: 2009/09/11> + 6.740|date: 2009/09/14> + 6.870|date: 2009/09/15> + 7.360|date: 2009/09/16> + 8.010|date: 2009/09/17> + 7.930|date: 2009/09/18> + 8.080|date: 2009/09/21> + 8.540|date: 2009/09/22> + 8.570|date: 2009/09/23> + 8.010|date: 2009/09/24> + 7.990|date: 2009/09/25> + 8.050|date: 2009/09/28> + 8.220|date: 2009/09/29> + 7.890|date: 2009/09/30> + 7.370|date: 2009/10/01> + 7.140|date: 2009/10/02> + 7.450|date: 2009/10/05> + 7.500|date: 2009/10/06> + 7.500|date: 2009/10/07> + 7.510|date: 2009/10/08> + 7.350|date: 2009/10/09> + 7.470|date: 2009/10/12> + 7.400|date: 2009/10/13> + 7.560|date: 2009/10/14> + 7.700|date: 2009/10/15> + 7.350|date: 2009/10/16> + 7.100|date: 2009/10/19> + 6.290|date: 2009/10/20> + 5.960|date: 2009/10/21> + 5.850|date: 2009/10/22> + 5.880|date: 2009/10/23> + 5.470|date: 2009/10/26> + 5.320|date: 2009/10/27> + 5.060|date: 2009/10/28> + 5.030|date: 2009/11/05> + 5.090|date: 2009/11/06> + 5.245|date: 2009/11/09> + 5.200|date: 2009/11/10> + 5.260|date: 2009/11/11> + 5.250|date: 2009/11/12> + 5.200|date: 2009/11/13> + 5.180|date: 2009/11/16> + 5.220|date: 2009/11/17> + 5.280|date: 2009/11/18> + 5.300|date: 2009/11/19> + 5.310|date: 2009/11/20> + 5.440|date: 2009/11/23> + 5.430|date: 2009/11/24> + 5.560|date: 2009/11/25> + 5.350|date: 2009/11/27> + 5.410|date: 2009/11/30> + 5.640|date: 2009/12/01> + 5.650|date: 2009/12/02> + 5.440|date: 2009/12/03> + 5.590|date: 2009/12/04> + 5.690|date: 2009/12/07> + 5.640|date: 2009/12/08> + 5.830|date: 2009/12/09> + 5.680|date: 2009/12/10> + 5.700|date: 2009/12/11> + 5.830|date: 2009/12/14> + 5.540|date: 2009/12/15> + 5.350|date: 2009/12/16> + 5.300|date: 2009/12/17> + 5.220|date: 2009/12/18> + 5.380|date: 2009/12/21> + 5.550|date: 2009/12/22> + 5.490|date: 2009/12/23> + 5.500|date: 2009/12/24> + 5.430|date: 2009/12/28> + 5.410|date: 2009/12/29> + 5.380|date: 2009/12/30> + 5.340|date: 2009/12/31> + 5.480|date: 2010/01/04> + 5.650|date: 2010/01/05> + 5.900|date: 2010/01/06> + 6.140|date: 2010/01/07> + 6.640|date: 2010/01/08> + 6.740|date: 2010/01/11> + 6.512|date: 2010/01/12> + 6.530|date: 2010/01/13> + 6.650|date: 2010/01/14> + 6.730|date: 2010/01/15> + 6.750|date: 2010/01/19> + 6.640|date: 2010/01/20> + 6.890|date: 2010/01/21> + 6.790|date: 2010/01/22> + 6.700|date: 2010/01/25> + 6.880|date: 2010/01/26> + 6.910|date: 2010/01/27> + 6.850|date: 2010/01/28> + 6.870|date: 2010/01/29> + 6.800|date: 2010/02/01> + 6.780|date: 2010/02/02> + 6.340|date: 2010/02/03> + 6.030|date: 2010/02/04> + 5.890|date: 2010/02/05> + 6.000|date: 2010/02/08> + 6.255|date: 2010/02/09> + 6.260|date: 2010/02/10> + 6.320|date: 2010/02/11> + 6.250|date: 2010/02/12> + 6.380|date: 2010/02/16> + 6.440|date: 2010/02/17> + 6.480|date: 2010/02/18> + 6.560|date: 2010/02/19> + 6.770|date: 2010/02/22> + 6.660|date: 2010/02/23> + 6.700|date: 2010/02/24> + 6.770|date: 2010/02/25> + 6.950|date: 2010/02/26> + 6.880|date: 2010/03/01> + 7.050|date: 2010/03/02> + 7.190|date: 2010/03/03> + 7.050|date: 2010/03/04> + 7.120|date: 2010/03/05> + 7.310|date: 2010/03/08> + 7.250|date: 2010/03/09> + 7.440|date: 2010/03/10> + 7.570|date: 2010/03/11> + 7.640|date: 2010/03/12> + 7.660|date: 2010/03/15> + 7.860|date: 2010/03/16> + 7.970|date: 2010/03/17> + 7.800|date: 2010/03/18> + 7.650|date: 2010/03/19> + 7.570|date: 2010/03/22> + 7.820|date: 2010/03/23> + 7.920|date: 2010/03/24> + 7.930|date: 2010/03/25> + 7.980|date: 2010/03/26> + 7.890|date: 2010/03/29> + 7.870|date: 2010/03/30> + 7.840|date: 2010/03/31> + 7.939|date: 2010/04/01> + 8.050|date: 2010/04/05> + 8.250|date: 2010/04/06> + 8.645|date: 2010/04/07> + 8.330|date: 2010/04/08> + 8.761|date: 2010/04/09> + 8.890|date: 2010/04/12> + 8.800|date: 2010/04/13> + 8.920|date: 2010/04/14> + 8.830|date: 2010/04/15> + 8.030|date: 2010/04/16> + 8.050|date: 2010/04/19> + 8.530|date: 2010/04/20> + 9.120|date: 2010/04/21> + 9.710|date: 2010/04/22> + 10.020|date: 2010/04/23> + 9.520|date: 2010/04/26> + 9.010|date: 2010/04/27> + 8.950|date: 2010/04/28> + 9.130|date: 2010/04/29> + 9.000|date: 2010/04/30> + 9.110|date: 2010/05/03> + 8.820|date: 2010/05/04> + 8.480|date: 2010/05/05> + 7.780|date: 2010/05/06> + 7.980|date: 2010/05/07> + 8.570|date: 2010/05/10> + 8.820|date: 2010/05/11> + 8.980|date: 2010/05/12> + 8.880|date: 2010/05/13> + 8.350|date: 2010/05/14> + 8.450|date: 2010/05/17> + 8.220|date: 2010/05/18> + 8.035|date: 2010/05/19> + 7.610|date: 2010/05/20> + 7.390|date: 2010/05/21> + 7.650|date: 2010/05/24> + 7.130|date: 2010/05/25> + 7.850|date: 2010/05/26> + 8.037|date: 2010/05/27> + 7.950|date: 2010/05/28> + 7.840|date: 2010/06/01> + 7.820|date: 2010/06/02> + 7.890|date: 2010/06/03> + 7.320|date: 2010/06/04> + 7.110|date: 2010/06/07> + 7.130|date: 2010/06/08> + 7.215|date: 2010/06/09> + 7.360|date: 2010/06/10> + 7.530|date: 2010/06/11> + 7.660|date: 2010/06/14> + 7.670|date: 2010/06/15> + 7.820|date: 2010/06/16> + 7.460|date: 2010/06/17> + 7.580|date: 2010/06/18> + 7.590|date: 2010/06/21> + 7.380|date: 2010/06/22> + 7.260|date: 2010/06/23> + 7.170|date: 2010/06/24> + 7.540|date: 2010/06/25> + 7.790|date: 2010/06/28> + 7.410|date: 2010/06/29> + 7.140|date: 2010/06/30> + 6.820|date: 2010/07/01> + 6.680|date: 2010/07/02> + 6.900|date: 2010/07/06> + 7.020|date: 2010/07/07> + 7.330|date: 2010/07/08> + 7.500|date: 2010/07/09> + 7.840|date: 2010/07/12> + 8.240|date: 2010/07/13> + 8.030|date: 2010/07/14> + 7.930|date: 2010/07/15> + 7.570|date: 2010/07/16> + 7.370|date: 2010/07/19> + 6.850|date: 2010/07/20> + 6.580|date: 2010/07/21> + 6.680|date: 2010/07/22> + 6.970|date: 2010/07/23> + 6.970|date: 2010/07/26> + 7.130|date: 2010/07/27> + 6.970|date: 2010/07/28> + 6.940|date: 2010/07/29> + 6.900|date: 2010/07/30> + 7.190|date: 2010/08/02> + 7.290|date: 2010/08/03> + 7.010|date: 2010/08/04> + 7.050|date: 2010/08/05> + 6.960|date: 2010/08/06> + 6.920|date: 2010/08/09> + 6.900|date: 2010/08/10> + 6.560|date: 2010/08/11> + 6.450|date: 2010/08/12> + 6.620|date: 2010/08/13> + 6.370|date: 2010/08/16> + 6.470|date: 2010/08/17> + 6.170|date: 2010/08/19> + 6.170|date: 2010/08/20> close |ticker: MI> => 7.290|date: 2009/08/21> + 6.970|date: 2009/08/24> + 6.890|date: 2009/08/25> + 7.160|date: 2009/08/26> + 7.080|date: 2009/08/27> + 7.120|date: 2009/08/28> + 7.120|date: 2009/08/31> + 6.510|date: 2009/09/01> + 6.270|date: 2009/09/02> + 6.570|date: 2009/09/03> + 6.860|date: 2009/09/04> + 6.950|date: 2009/09/09> + 6.850|date: 2009/09/10> + 6.970|date: 2009/09/11> + 6.940|date: 2009/09/14> + 7.460|date: 2009/09/15> + 8.060|date: 2009/09/16> + 8.170|date: 2009/09/17> + 8.100|date: 2009/09/18> + 8.420|date: 2009/09/21> + 8.930|date: 2009/09/22> + 8.570|date: 2009/09/23> + 8.200|date: 2009/09/24> + 8.120|date: 2009/09/25> + 8.470|date: 2009/09/28> + 8.280|date: 2009/09/29> + 8.070|date: 2009/09/30> + 7.420|date: 2009/10/01> + 7.420|date: 2009/10/02> + 7.940|date: 2009/10/05> + 7.700|date: 2009/10/06> + 7.760|date: 2009/10/07> + 7.510|date: 2009/10/08> + 7.550|date: 2009/10/09> + 7.540|date: 2009/10/12> + 7.570|date: 2009/10/13> + 7.910|date: 2009/10/14> + 7.780|date: 2009/10/15> + 7.360|date: 2009/10/16> + 7.180|date: 2009/10/19> + 6.550|date: 2009/10/20> + 6.010|date: 2009/10/21> + 6.100|date: 2009/10/22> + 5.970|date: 2009/10/23> + 5.550|date: 2009/10/26> + 5.380|date: 2009/10/27> + 5.130|date: 2009/10/28> + 5.210|date: 2009/11/05> + 5.200|date: 2009/11/06> + 5.530|date: 2009/11/09> + 5.230|date: 2009/11/10> + 5.370|date: 2009/11/11> + 5.250|date: 2009/11/12> + 5.240|date: 2009/11/13> + 5.260|date: 2009/11/16> + 5.350|date: 2009/11/17> + 5.580|date: 2009/11/18> + 5.380|date: 2009/11/19> + 5.360|date: 2009/11/20> + 5.540|date: 2009/11/23> + 5.620|date: 2009/11/24> + 5.640|date: 2009/11/25> + 5.430|date: 2009/11/27> + 5.750|date: 2009/11/30> + 5.720|date: 2009/12/01> + 5.670|date: 2009/12/02> + 5.460|date: 2009/12/03> + 5.770|date: 2009/12/04> + 5.800|date: 2009/12/07> + 5.950|date: 2009/12/08> + 5.920|date: 2009/12/09> + 5.710|date: 2009/12/10> + 5.850|date: 2009/12/11> + 5.990|date: 2009/12/14> + 5.580|date: 2009/12/15> + 5.410|date: 2009/12/16> + 5.310|date: 2009/12/17> + 5.460|date: 2009/12/18> + 5.600|date: 2009/12/21> + 5.720|date: 2009/12/22> + 5.530|date: 2009/12/23> + 5.550|date: 2009/12/24> + 5.450|date: 2009/12/28> + 5.500|date: 2009/12/29> + 5.430|date: 2009/12/30> + 5.450|date: 2009/12/31> + 5.750|date: 2010/01/04> + 5.970|date: 2010/01/05> + 6.230|date: 2010/01/06> + 6.770|date: 2010/01/07> + 6.890|date: 2010/01/08> + 6.860|date: 2010/01/11> + 6.630|date: 2010/01/12> + 6.780|date: 2010/01/13> + 6.960|date: 2010/01/14> + 6.870|date: 2010/01/15> + 6.980|date: 2010/01/19> + 7.360|date: 2010/01/20> + 7.100|date: 2010/01/21> + 6.860|date: 2010/01/22> + 7.000|date: 2010/01/25> + 6.970|date: 2010/01/26> + 7.060|date: 2010/01/27> + 6.890|date: 2010/01/28> + 6.910|date: 2010/01/29> + 6.880|date: 2010/02/01> + 6.870|date: 2010/02/02> + 6.400|date: 2010/02/03> + 6.050|date: 2010/02/04> + 6.200|date: 2010/02/05> + 6.240|date: 2010/02/08> + 6.330|date: 2010/02/09> + 6.360|date: 2010/02/10> + 6.390|date: 2010/02/11> + 6.360|date: 2010/02/12> + 6.610|date: 2010/02/16> + 6.540|date: 2010/02/17> + 6.590|date: 2010/02/18> + 6.810|date: 2010/02/19> + 6.970|date: 2010/02/22> + 6.690|date: 2010/02/23> + 6.940|date: 2010/02/24> + 6.980|date: 2010/02/25> + 7.080|date: 2010/02/26> + 7.060|date: 2010/03/01> + 7.260|date: 2010/03/02> + 7.240|date: 2010/03/03> + 7.080|date: 2010/03/04> + 7.400|date: 2010/03/05> + 7.480|date: 2010/03/08> + 7.450|date: 2010/03/09> + 7.630|date: 2010/03/10> + 7.780|date: 2010/03/11> + 7.720|date: 2010/03/12> + 7.940|date: 2010/03/15> + 8.000|date: 2010/03/16> + 8.340|date: 2010/03/17> + 7.910|date: 2010/03/18> + 7.800|date: 2010/03/19> + 7.990|date: 2010/03/22> + 8.000|date: 2010/03/23> + 8.030|date: 2010/03/24> + 7.980|date: 2010/03/25> + 8.070|date: 2010/03/26> + 8.070|date: 2010/03/29> + 8.010|date: 2010/03/30> + 8.050|date: 2010/03/31> + 8.080|date: 2010/04/01> + 8.320|date: 2010/04/05> + 8.810|date: 2010/04/06> + 8.700|date: 2010/04/07> + 8.710|date: 2010/04/08> + 8.910|date: 2010/04/09> + 8.980|date: 2010/04/12> + 8.860|date: 2010/04/13> + 9.030|date: 2010/04/14> + 8.870|date: 2010/04/15> + 8.410|date: 2010/04/16> + 8.410|date: 2010/04/19> + 9.310|date: 2010/04/20> + 9.940|date: 2010/04/21> + 10.150|date: 2010/04/22> + 10.190|date: 2010/04/23> + 9.650|date: 2010/04/26> + 9.080|date: 2010/04/27> + 9.030|date: 2010/04/28> + 9.370|date: 2010/04/29> + 9.100|date: 2010/04/30> + 9.280|date: 2010/05/03> + 8.920|date: 2010/05/04> + 9.150|date: 2010/05/05> + 8.540|date: 2010/05/06> + 8.070|date: 2010/05/07> + 9.062|date: 2010/05/10> + 8.990|date: 2010/05/11> + 9.030|date: 2010/05/12> + 8.890|date: 2010/05/13> + 8.540|date: 2010/05/14> + 8.790|date: 2010/05/17> + 8.280|date: 2010/05/18> + 8.270|date: 2010/05/19> + 7.610|date: 2010/05/20> + 8.200|date: 2010/05/21> + 7.660|date: 2010/05/24> + 7.770|date: 2010/05/25> + 7.960|date: 2010/05/26> + 8.250|date: 2010/05/27> + 8.150|date: 2010/05/28> + 7.840|date: 2010/06/01> + 8.120|date: 2010/06/02> + 7.940|date: 2010/06/03> + 7.380|date: 2010/06/04> + 7.120|date: 2010/06/07> + 7.410|date: 2010/06/08> + 7.280|date: 2010/06/09> + 7.780|date: 2010/06/10> + 7.750|date: 2010/06/11> + 7.740|date: 2010/06/14> + 8.030|date: 2010/06/15> + 7.920|date: 2010/06/16> + 7.630|date: 2010/06/17> + 7.880|date: 2010/06/18> + 7.650|date: 2010/06/21> + 7.400|date: 2010/06/22> + 7.280|date: 2010/06/23> + 7.450|date: 2010/06/24> + 7.920|date: 2010/06/25> + 8.010|date: 2010/06/28> + 7.450|date: 2010/06/29> + 7.180|date: 2010/06/30> + 7.080|date: 2010/07/01> + 6.840|date: 2010/07/02> + 7.020|date: 2010/07/06> + 7.620|date: 2010/07/07> + 7.550|date: 2010/07/08> + 7.970|date: 2010/07/09> + 8.150|date: 2010/07/12> + 8.410|date: 2010/07/13> + 8.230|date: 2010/07/14> + 8.220|date: 2010/07/15> + 7.620|date: 2010/07/16> + 7.710|date: 2010/07/19> + 7.100|date: 2010/07/20> + 6.640|date: 2010/07/21> + 7.270|date: 2010/07/22> + 7.140|date: 2010/07/23> + 7.170|date: 2010/07/26> + 7.220|date: 2010/07/27> + 7.060|date: 2010/07/28> + 7.050|date: 2010/07/29> + 7.030|date: 2010/07/30> + 7.520|date: 2010/08/02> + 7.330|date: 2010/08/03> + 7.170|date: 2010/08/04> + 7.240|date: 2010/08/05> + 7.140|date: 2010/08/06> + 7.070|date: 2010/08/09> + 6.980|date: 2010/08/10> + 6.610|date: 2010/08/11> + 6.670|date: 2010/08/12> + 6.700|date: 2010/08/13> + 6.560|date: 2010/08/16> + 6.500|date: 2010/08/17> + 6.270|date: 2010/08/19> + 6.360|date: 2010/08/20> volume |ticker: MI> => 75662.000|date: 2009/08/21> + 91649.000|date: 2009/08/24> + 77928.000|date: 2009/08/25> + 76069.000|date: 2009/08/26> + 41229.000|date: 2009/08/27> + 58544.000|date: 2009/08/28> + 55581.000|date: 2009/08/31> + 79243.000|date: 2009/09/01> + 50794.000|date: 2009/09/02> + 48771.000|date: 2009/09/03> + 43043.000|date: 2009/09/04> + 41592.000|date: 2009/09/09> + 58948.000|date: 2009/09/10> + 59234.000|date: 2009/09/11> + 48569.000|date: 2009/09/14> + 98878.000|date: 2009/09/15> + 179379.000|date: 2009/09/16> + 198615.000|date: 2009/09/17> + 111719.000|date: 2009/09/18> + 81815.000|date: 2009/09/21> + 97615.000|date: 2009/09/22> + 92042.000|date: 2009/09/23> + 78414.000|date: 2009/09/24> + 59618.000|date: 2009/09/25> + 57406.000|date: 2009/09/28> + 60908.000|date: 2009/09/29> + 119991.000|date: 2009/09/30> + 123388.000|date: 2009/10/01> + 94282.000|date: 2009/10/02> + 85034.000|date: 2009/10/05> + 199060.000|date: 2009/10/06> + 56043.000|date: 2009/10/07> + 67034.000|date: 2009/10/08> + 52178.000|date: 2009/10/09> + 46717.000|date: 2009/10/12> + 64577.000|date: 2009/10/13> + 49765.000|date: 2009/10/14> + 39105.000|date: 2009/10/15> + 57177.000|date: 2009/10/16> + 52144.000|date: 2009/10/19> + 164487.000|date: 2009/10/20> + 252447.000|date: 2009/10/21> + 1318174.000|date: 2009/10/22> + 234855.000|date: 2009/10/23> + 215214.000|date: 2009/10/26> + 156955.000|date: 2009/10/27> + 194922.000|date: 2009/10/28> + 80096.000|date: 2009/11/05> + 68353.000|date: 2009/11/06> + 97970.000|date: 2009/11/09> + 79732.000|date: 2009/11/10> + 94651.000|date: 2009/11/11> + 76709.000|date: 2009/11/12> + 74802.000|date: 2009/11/13> + 138530.000|date: 2009/11/16> + 84177.000|date: 2009/11/17> + 174490.000|date: 2009/11/18> + 86668.000|date: 2009/11/19> + 83732.000|date: 2009/11/20> + 69408.000|date: 2009/11/23> + 110674.000|date: 2009/11/24> + 58227.000|date: 2009/11/25> + 31539.000|date: 2009/11/27> + 139702.000|date: 2009/11/30> + 73391.000|date: 2009/12/01> + 135623.000|date: 2009/12/02> + 89664.000|date: 2009/12/03> + 97842.000|date: 2009/12/04> + 76221.000|date: 2009/12/07> + 103520.000|date: 2009/12/08> + 89454.000|date: 2009/12/09> + 54120.000|date: 2009/12/10> + 40607.000|date: 2009/12/11> + 46375.000|date: 2009/12/14> + 100420.000|date: 2009/12/15> + 85741.000|date: 2009/12/16> + 92481.000|date: 2009/12/17> + 160227.000|date: 2009/12/18> + 51945.000|date: 2009/12/21> + 54521.000|date: 2009/12/22> + 39244.000|date: 2009/12/23> + 20444.000|date: 2009/12/24> + 41324.000|date: 2009/12/28> + 28661.000|date: 2009/12/29> + 34914.000|date: 2009/12/30> + 41620.000|date: 2009/12/31> + 71387.000|date: 2010/01/04> + 86114.000|date: 2010/01/05> + 120064.000|date: 2010/01/06> + 223334.000|date: 2010/01/07> + 114883.000|date: 2010/01/08> + 95192.000|date: 2010/01/11> + 112245.000|date: 2010/01/12> + 124637.000|date: 2010/01/13> + 128332.000|date: 2010/01/14> + 108466.000|date: 2010/01/15> + 141335.000|date: 2010/01/19> + 233190.000|date: 2010/01/20> + 242378.000|date: 2010/01/21> + 140953.000|date: 2010/01/22> + 111081.000|date: 2010/01/25> + 121454.000|date: 2010/01/26> + 166304.000|date: 2010/01/27> + 120179.000|date: 2010/01/28> + 82951.000|date: 2010/01/29> + 87490.000|date: 2010/02/01> + 83479.000|date: 2010/02/02> + 179407.000|date: 2010/02/03> + 198574.000|date: 2010/02/04> + 147678.000|date: 2010/02/05> + 110604.000|date: 2010/02/08> + 95084.000|date: 2010/02/09> + 72643.000|date: 2010/02/10> + 54766.000|date: 2010/02/11> + 54577.000|date: 2010/02/12> + 54120.000|date: 2010/02/16> + 52522.000|date: 2010/02/17> + 44829.000|date: 2010/02/18> + 55619.000|date: 2010/02/19> + 82547.000|date: 2010/02/22> + 65579.000|date: 2010/02/23> + 66369.000|date: 2010/02/24> + 86528.000|date: 2010/02/25> + 104788.000|date: 2010/02/26> + 60715.000|date: 2010/03/01> + 105505.000|date: 2010/03/02> + 62183.000|date: 2010/03/03> + 86938.000|date: 2010/03/04> + 129301.000|date: 2010/03/05> + 80618.000|date: 2010/03/08> + 90641.000|date: 2010/03/09> + 111807.000|date: 2010/03/10> + 61492.000|date: 2010/03/11> + 100430.000|date: 2010/03/12> + 90928.000|date: 2010/03/15> + 62510.000|date: 2010/03/16> + 109492.000|date: 2010/03/17> + 117260.000|date: 2010/03/18> + 127251.000|date: 2010/03/19> + 61091.000|date: 2010/03/22> + 67760.000|date: 2010/03/23> + 86873.000|date: 2010/03/24> + 119308.000|date: 2010/03/25> + 84970.000|date: 2010/03/26> + 75106.000|date: 2010/03/29> + 58475.000|date: 2010/03/30> + 51876.000|date: 2010/03/31> + 47960.000|date: 2010/04/01> + 49711.000|date: 2010/04/05> + 117023.000|date: 2010/04/06> + 130088.000|date: 2010/04/07> + 124929.000|date: 2010/04/08> + 88082.000|date: 2010/04/09> + 91761.000|date: 2010/04/12> + 59262.000|date: 2010/04/13> + 117203.000|date: 2010/04/14> + 109241.000|date: 2010/04/15> + 214215.000|date: 2010/04/16> + 135854.000|date: 2010/04/19> + 281923.000|date: 2010/04/20> + 355725.000|date: 2010/04/21> + 151280.000|date: 2010/04/22> + 81006.000|date: 2010/04/23> + 133884.000|date: 2010/04/26> + 184112.000|date: 2010/04/27> + 149640.000|date: 2010/04/28> + 117191.000|date: 2010/04/29> + 122344.000|date: 2010/04/30> + 66721.000|date: 2010/05/03> + 99287.000|date: 2010/05/04> + 179641.000|date: 2010/05/05> + 212128.000|date: 2010/05/06> + 154455.000|date: 2010/05/07> + 168058.000|date: 2010/05/10> + 155891.000|date: 2010/05/11> + 207649.000|date: 2010/05/12> + 84884.000|date: 2010/05/13> + 121898.000|date: 2010/05/14> + 129872.000|date: 2010/05/17> + 100923.000|date: 2010/05/18> + 87208.000|date: 2010/05/19> + 113184.000|date: 2010/05/20> + 145029.000|date: 2010/05/21> + 82131.000|date: 2010/05/24> + 115621.000|date: 2010/05/25> + 110175.000|date: 2010/05/26> + 89143.000|date: 2010/05/27> + 91199.000|date: 2010/05/28> + 90090.000|date: 2010/06/01> + 80473.000|date: 2010/06/02> + 56135.000|date: 2010/06/03> + 89423.000|date: 2010/06/04> + 80092.000|date: 2010/06/07> + 98608.000|date: 2010/06/08> + 143094.000|date: 2010/06/09> + 96636.000|date: 2010/06/10> + 55497.000|date: 2010/06/11> + 63856.000|date: 2010/06/14> + 62474.000|date: 2010/06/15> + 65612.000|date: 2010/06/16> + 76517.000|date: 2010/06/17> + 77167.000|date: 2010/06/18> + 72639.000|date: 2010/06/21> + 75762.000|date: 2010/06/22> + 59690.000|date: 2010/06/23> + 89016.000|date: 2010/06/24> + 96224.000|date: 2010/06/25> + 84616.000|date: 2010/06/28> + 84691.000|date: 2010/06/29> + 80258.000|date: 2010/06/30> + 111558.000|date: 2010/07/01> + 84438.000|date: 2010/07/02> + 74794.000|date: 2010/07/06> + 108940.000|date: 2010/07/07> + 119947.000|date: 2010/07/08> + 93065.000|date: 2010/07/09> + 87158.000|date: 2010/07/12> + 69243.000|date: 2010/07/13> + 72155.000|date: 2010/07/14> + 53844.000|date: 2010/07/15> + 91834.000|date: 2010/07/16> + 103796.000|date: 2010/07/19> + 208841.000|date: 2010/07/20> + 142493.000|date: 2010/07/21> + 159523.000|date: 2010/07/22> + 97919.000|date: 2010/07/23> + 116900.000|date: 2010/07/26> + 80172.000|date: 2010/07/27> + 61830.000|date: 2010/07/28> + 50311.000|date: 2010/07/29> + 51589.000|date: 2010/07/30> + 109956.000|date: 2010/08/02> + 66131.000|date: 2010/08/03> + 78494.000|date: 2010/08/04> + 51431.000|date: 2010/08/05> + 42269.000|date: 2010/08/06> + 76150.000|date: 2010/08/09> + 57744.000|date: 2010/08/10> + 78995.000|date: 2010/08/11> + 112671.000|date: 2010/08/12> + 59285.000|date: 2010/08/13> + 82597.000|date: 2010/08/16> + 87262.000|date: 2010/08/17> + 90869.000|date: 2010/08/19> + 83007.000|date: 2010/08/20> open |ticker: MIL> => 67.880|date: 2009/08/21> + 67.700|date: 2009/08/24> + 67.310|date: 2009/08/25> + 66.710|date: 2009/08/26> + 66.720|date: 2009/08/27> + 67.270|date: 2009/08/28> + 66.480|date: 2009/08/31> + 66.180|date: 2009/09/01> + 65.050|date: 2009/09/02> + 65.390|date: 2009/09/03> + 65.160|date: 2009/09/04> + 67.750|date: 2009/09/09> + 69.280|date: 2009/09/10> + 68.800|date: 2009/09/11> + 69.080|date: 2009/09/14> + 70.250|date: 2009/09/15> + 69.710|date: 2009/09/16> + 71.120|date: 2009/09/17> + 70.300|date: 2009/09/18> + 71.970|date: 2009/09/21> + 71.590|date: 2009/09/22> + 71.130|date: 2009/09/23> + 70.250|date: 2009/09/24> + 69.270|date: 2009/09/25> + 69.910|date: 2009/09/28> + 70.190|date: 2009/09/29> + 70.660|date: 2009/09/30> + 69.910|date: 2009/10/01> + 69.220|date: 2009/10/02> + 68.950|date: 2009/10/05> + 70.000|date: 2009/10/06> + 70.550|date: 2009/10/07> + 70.800|date: 2009/10/08> + 70.600|date: 2009/10/09> + 70.790|date: 2009/10/12> + 71.440|date: 2009/10/13> + 71.380|date: 2009/10/14> + 72.190|date: 2009/10/15> + 72.140|date: 2009/10/16> + 71.760|date: 2009/10/19> + 72.610|date: 2009/10/20> + 71.750|date: 2009/10/21> + 71.780|date: 2009/10/22> + 70.950|date: 2009/10/23> + 70.500|date: 2009/10/26> + 69.350|date: 2009/10/27> + 70.020|date: 2009/10/28> + 68.410|date: 2009/11/05> + 67.300|date: 2009/11/06> + 68.060|date: 2009/11/09> + 68.730|date: 2009/11/10> + 69.000|date: 2009/11/11> + 68.440|date: 2009/11/12> + 68.070|date: 2009/11/13> + 68.440|date: 2009/11/16> + 68.530|date: 2009/11/17> + 68.510|date: 2009/11/18> + 67.660|date: 2009/11/19> + 67.670|date: 2009/11/20> + 67.970|date: 2009/11/23> + 68.140|date: 2009/11/24> + 68.440|date: 2009/11/25> + 67.210|date: 2009/11/27> + 67.990|date: 2009/11/30> + 68.430|date: 2009/12/01> + 68.780|date: 2009/12/02> + 69.710|date: 2009/12/03> + 70.040|date: 2009/12/04> + 69.980|date: 2009/12/07> + 69.790|date: 2009/12/08> + 69.680|date: 2009/12/09> + 69.700|date: 2009/12/10> + 70.570|date: 2009/12/11> + 70.560|date: 2009/12/14> + 70.960|date: 2009/12/15> + 71.480|date: 2009/12/16> + 71.610|date: 2009/12/17> + 71.150|date: 2009/12/18> + 71.400|date: 2009/12/21> + 71.560|date: 2009/12/22> + 72.130|date: 2009/12/23> + 72.500|date: 2009/12/24> + 72.500|date: 2009/12/28> + 72.720|date: 2009/12/29> + 72.610|date: 2009/12/30> + 73.000|date: 2009/12/31> + 72.510|date: 2010/01/04> + 72.030|date: 2010/01/05> + 71.890|date: 2010/01/06> + 72.680|date: 2010/01/07> + 71.540|date: 2010/01/08> + 71.170|date: 2010/01/11> + 71.990|date: 2010/01/12> + 73.300|date: 2010/01/13> + 73.890|date: 2010/01/14> + 73.380|date: 2010/01/15> + 72.860|date: 2010/01/19> + 73.170|date: 2010/01/20> + 73.160|date: 2010/01/21> + 71.420|date: 2010/01/22> + 71.460|date: 2010/01/25> + 70.010|date: 2010/01/26> + 70.340|date: 2010/01/27> + 69.600|date: 2010/01/28> + 69.800|date: 2010/01/29> + 69.380|date: 2010/02/01> + 70.300|date: 2010/02/02> + 72.290|date: 2010/02/03> + 69.780|date: 2010/02/04> + 68.510|date: 2010/02/05> + 67.890|date: 2010/02/08> + 68.880|date: 2010/02/09> + 69.020|date: 2010/02/10> + 68.520|date: 2010/02/11> + 68.620|date: 2010/02/12> + 69.290|date: 2010/02/16> + 69.860|date: 2010/02/17> + 70.020|date: 2010/02/18> + 70.550|date: 2010/02/19> + 71.190|date: 2010/02/22> + 88.360|date: 2010/02/23> + 91.110|date: 2010/02/24> + 92.810|date: 2010/02/25> + 93.910|date: 2010/02/26> + 104.840|date: 2010/03/01> + 104.930|date: 2010/03/02> + 104.910|date: 2010/03/03> + 104.920|date: 2010/03/04> + 105.010|date: 2010/03/05> + 105.030|date: 2010/03/08> + 105.050|date: 2010/03/09> + 105.100|date: 2010/03/10> + 105.160|date: 2010/03/11> + 105.260|date: 2010/03/12> + 105.300|date: 2010/03/15> + 105.490|date: 2010/03/16> + 105.470|date: 2010/03/17> + 105.360|date: 2010/03/18> + 105.380|date: 2010/03/19> + 105.260|date: 2010/03/22> + 105.350|date: 2010/03/23> + 105.410|date: 2010/03/24> + 105.550|date: 2010/03/25> + 105.430|date: 2010/03/26> + 105.460|date: 2010/03/29> + 105.560|date: 2010/03/30> + 105.520|date: 2010/03/31> + 105.720|date: 2010/04/01> + 105.700|date: 2010/04/05> + 105.720|date: 2010/04/06> + 105.770|date: 2010/04/07> + 105.810|date: 2010/04/08> + 105.880|date: 2010/04/09> + 106.000|date: 2010/04/12> + 105.940|date: 2010/04/13> + 106.070|date: 2010/04/14> + 106.090|date: 2010/04/15> + 106.000|date: 2010/04/16> + 105.990|date: 2010/04/19> + 106.100|date: 2010/04/20> + 106.360|date: 2010/04/21> + 106.150|date: 2010/04/22> + 106.170|date: 2010/04/23> + 106.100|date: 2010/04/26> + 106.230|date: 2010/04/27> + 106.260|date: 2010/04/28> + 106.260|date: 2010/04/29> + 106.360|date: 2010/04/30> + 106.180|date: 2010/05/03> + 106.280|date: 2010/05/04> + 105.950|date: 2010/05/05> + 105.980|date: 2010/05/06> + 105.850|date: 2010/05/07> + 106.150|date: 2010/05/10> + 106.000|date: 2010/05/11> + 106.180|date: 2010/05/12> + 106.240|date: 2010/05/13> + 105.950|date: 2010/05/14> + 106.070|date: 2010/05/17> + 106.190|date: 2010/05/18> + 105.860|date: 2010/05/19> + 105.840|date: 2010/05/20> + 105.720|date: 2010/05/21> + 105.970|date: 2010/05/24> + 105.860|date: 2010/05/25> + 106.030|date: 2010/05/26> + 105.960|date: 2010/05/27> + 106.090|date: 2010/05/28> + 105.950|date: 2010/06/01> + 106.080|date: 2010/06/02> + 106.360|date: 2010/06/03> + 106.410|date: 2010/06/04> + 106.490|date: 2010/06/07> + 106.430|date: 2010/06/08> + 106.580|date: 2010/06/09> + 106.460|date: 2010/06/10> + 106.490|date: 2010/06/11> + 106.650|date: 2010/06/14> + 106.660|date: 2010/06/15> + 106.580|date: 2010/06/16> + 106.670|date: 2010/06/17> + 106.700|date: 2010/06/18> + 106.650|date: 2010/06/21> + 106.640|date: 2010/06/22> + 106.625|date: 2010/06/23> + 106.590|date: 2010/06/24> + 106.700|date: 2010/06/25> + 106.650|date: 2010/06/28> + 106.620|date: 2010/06/29> + 106.710|date: 2010/06/30> + 106.650|date: 2010/07/01> + 106.690|date: 2010/07/02> + 106.750|date: 2010/07/06> + 106.720|date: 2010/07/07> + 106.950|date: 2010/07/08> + 106.980|date: 2010/07/09> + 106.940|date: 2010/07/12> + 106.980|date: 2010/07/13> + 106.960|date: 2010/07/14> high |ticker: MIL> => 68.170|date: 2009/08/21> + 67.790|date: 2009/08/24> + 67.380|date: 2009/08/25> + 67.112|date: 2009/08/26> + 67.060|date: 2009/08/27> + 67.750|date: 2009/08/28> + 66.980|date: 2009/08/31> + 66.970|date: 2009/09/01> + 65.550|date: 2009/09/02> + 65.700|date: 2009/09/03> + 66.250|date: 2009/09/04> + 69.280|date: 2009/09/09> + 69.290|date: 2009/09/10> + 69.730|date: 2009/09/11> + 70.460|date: 2009/09/14> + 70.250|date: 2009/09/15> + 71.410|date: 2009/09/16> + 71.850|date: 2009/09/17> + 72.650|date: 2009/09/18> + 72.330|date: 2009/09/21> + 71.640|date: 2009/09/22> + 71.190|date: 2009/09/23> + 70.290|date: 2009/09/24> + 69.980|date: 2009/09/25> + 70.410|date: 2009/09/28> + 71.100|date: 2009/09/29> + 71.030|date: 2009/09/30> + 70.530|date: 2009/10/01> + 69.510|date: 2009/10/02> + 70.080|date: 2009/10/05> + 71.100|date: 2009/10/06> + 70.730|date: 2009/10/07> + 71.090|date: 2009/10/08> + 71.130|date: 2009/10/09> + 71.670|date: 2009/10/12> + 71.790|date: 2009/10/13> + 72.190|date: 2009/10/14> + 72.590|date: 2009/10/15> + 72.140|date: 2009/10/16> + 72.690|date: 2009/10/19> + 72.610|date: 2009/10/20> + 72.390|date: 2009/10/21> + 71.780|date: 2009/10/22> + 71.080|date: 2009/10/23> + 70.840|date: 2009/10/26> + 70.310|date: 2009/10/27> + 70.020|date: 2009/10/28> + 69.550|date: 2009/11/05> + 68.950|date: 2009/11/06> + 68.720|date: 2009/11/09> + 69.230|date: 2009/11/10> + 69.737|date: 2009/11/11> + 68.940|date: 2009/11/12> + 68.630|date: 2009/11/13> + 68.680|date: 2009/11/16> + 68.740|date: 2009/11/17> + 68.580|date: 2009/11/18> + 68.170|date: 2009/11/19> + 67.950|date: 2009/11/20> + 68.850|date: 2009/11/23> + 68.730|date: 2009/11/24> + 68.590|date: 2009/11/25> + 68.160|date: 2009/11/27> + 68.150|date: 2009/11/30> + 69.130|date: 2009/12/01> + 69.980|date: 2009/12/02> + 70.450|date: 2009/12/03> + 70.670|date: 2009/12/04> + 70.610|date: 2009/12/07> + 70.030|date: 2009/12/08> + 69.710|date: 2009/12/09> + 70.930|date: 2009/12/10> + 70.680|date: 2009/12/11> + 71.280|date: 2009/12/14> + 71.690|date: 2009/12/15> + 72.410|date: 2009/12/16> + 71.670|date: 2009/12/17> + 71.650|date: 2009/12/18> + 72.030|date: 2009/12/21> + 72.340|date: 2009/12/22> + 72.660|date: 2009/12/23> + 72.630|date: 2009/12/24> + 72.720|date: 2009/12/28> + 73.020|date: 2009/12/29> + 72.950|date: 2009/12/30> + 73.000|date: 2009/12/31> + 72.510|date: 2010/01/04> + 72.150|date: 2010/01/05> + 73.080|date: 2010/01/06> + 72.730|date: 2010/01/07> + 71.647|date: 2010/01/08> + 72.270|date: 2010/01/11> + 73.220|date: 2010/01/12> + 74.510|date: 2010/01/13> + 74.190|date: 2010/01/14> + 73.800|date: 2010/01/15> + 74.190|date: 2010/01/19> + 73.390|date: 2010/01/20> + 73.160|date: 2010/01/21> + 71.970|date: 2010/01/22> + 71.460|date: 2010/01/25> + 70.615|date: 2010/01/26> + 70.550|date: 2010/01/27> + 70.000|date: 2010/01/28> + 69.840|date: 2010/01/29> + 70.070|date: 2010/02/01> + 72.080|date: 2010/02/02> + 73.500|date: 2010/02/03> + 69.780|date: 2010/02/04> + 69.000|date: 2010/02/05> + 69.050|date: 2010/02/08> + 69.300|date: 2010/02/09> + 69.250|date: 2010/02/10> + 69.100|date: 2010/02/11> + 69.110|date: 2010/02/12> + 69.850|date: 2010/02/16> + 70.320|date: 2010/02/17> + 70.780|date: 2010/02/18> + 71.800|date: 2010/02/19> + 87.350|date: 2010/02/22> + 90.810|date: 2010/02/23> + 94.040|date: 2010/02/24> + 95.710|date: 2010/02/25> + 94.750|date: 2010/02/26> + 105.030|date: 2010/03/01> + 105.000|date: 2010/03/02> + 105.020|date: 2010/03/03> + 105.250|date: 2010/03/04> + 105.170|date: 2010/03/05> + 105.110|date: 2010/03/08> + 105.250|date: 2010/03/09> + 105.350|date: 2010/03/10> + 105.280|date: 2010/03/11> + 105.320|date: 2010/03/12> + 105.590|date: 2010/03/15> + 105.520|date: 2010/03/16> + 105.530|date: 2010/03/17> + 105.550|date: 2010/03/18> + 105.470|date: 2010/03/19> + 105.490|date: 2010/03/22> + 105.500|date: 2010/03/23> + 105.750|date: 2010/03/24> + 105.760|date: 2010/03/25> + 105.580|date: 2010/03/26> + 105.750|date: 2010/03/29> + 105.790|date: 2010/03/30> + 105.750|date: 2010/03/31> + 105.940|date: 2010/04/01> + 105.900|date: 2010/04/05> + 105.900|date: 2010/04/06> + 105.950|date: 2010/04/07> + 105.880|date: 2010/04/08> + 106.040|date: 2010/04/09> + 106.020|date: 2010/04/12> + 106.190|date: 2010/04/13> + 106.180|date: 2010/04/14> + 106.170|date: 2010/04/15> + 106.090|date: 2010/04/16> + 106.100|date: 2010/04/19> + 106.160|date: 2010/04/20> + 106.360|date: 2010/04/21> + 106.270|date: 2010/04/22> + 106.270|date: 2010/04/23> + 106.290|date: 2010/04/26> + 106.290|date: 2010/04/27> + 106.300|date: 2010/04/28> + 106.280|date: 2010/04/29> + 106.370|date: 2010/04/30> + 106.390|date: 2010/05/03> + 106.300|date: 2010/05/04> + 106.250|date: 2010/05/05> + 106.250|date: 2010/05/06> + 106.100|date: 2010/05/07> + 106.270|date: 2010/05/10> + 106.240|date: 2010/05/11> + 106.300|date: 2010/05/12> + 106.290|date: 2010/05/13> + 106.090|date: 2010/05/14> + 106.180|date: 2010/05/17> + 106.250|date: 2010/05/18> + 106.060|date: 2010/05/19> + 106.020|date: 2010/05/20> + 106.300|date: 2010/05/21> + 106.300|date: 2010/05/24> + 106.080|date: 2010/05/25> + 106.120|date: 2010/05/26> + 106.160|date: 2010/05/27> + 106.280|date: 2010/05/28> + 106.230|date: 2010/06/01> + 106.390|date: 2010/06/02> + 106.500|date: 2010/06/03> + 106.510|date: 2010/06/04> + 106.510|date: 2010/06/07> + 106.530|date: 2010/06/08> + 106.580|date: 2010/06/09> + 106.650|date: 2010/06/10> + 106.670|date: 2010/06/11> + 106.670|date: 2010/06/14> + 106.680|date: 2010/06/15> + 106.700|date: 2010/06/16> + 106.710|date: 2010/06/17> + 106.700|date: 2010/06/18> + 106.700|date: 2010/06/21> + 106.670|date: 2010/06/22> + 106.690|date: 2010/06/23> + 106.650|date: 2010/06/24> + 106.700|date: 2010/06/25> + 106.670|date: 2010/06/28> + 106.720|date: 2010/06/29> + 106.750|date: 2010/06/30> + 106.740|date: 2010/07/01> + 106.760|date: 2010/07/02> + 106.750|date: 2010/07/06> + 106.950|date: 2010/07/07> + 106.950|date: 2010/07/08> + 106.980|date: 2010/07/09> + 106.980|date: 2010/07/12> + 106.990|date: 2010/07/13> + 106.990|date: 2010/07/14> low |ticker: MIL> => 67.540|date: 2009/08/21> + 66.870|date: 2009/08/24> + 66.650|date: 2009/08/25> + 66.570|date: 2009/08/26> + 65.920|date: 2009/08/27> + 66.420|date: 2009/08/28> + 65.780|date: 2009/08/31> + 64.910|date: 2009/09/01> + 64.710|date: 2009/09/02> + 64.780|date: 2009/09/03> + 64.920|date: 2009/09/04> + 67.050|date: 2009/09/09> + 68.480|date: 2009/09/10> + 68.410|date: 2009/09/11> + 69.080|date: 2009/09/14> + 68.650|date: 2009/09/15> + 69.450|date: 2009/09/16> + 70.660|date: 2009/09/17> + 70.300|date: 2009/09/18> + 71.270|date: 2009/09/21> + 70.600|date: 2009/09/22> + 70.120|date: 2009/09/23> + 69.480|date: 2009/09/24> + 69.170|date: 2009/09/25> + 69.470|date: 2009/09/28> + 69.760|date: 2009/09/29> + 69.260|date: 2009/09/30> + 69.520|date: 2009/10/01> + 68.420|date: 2009/10/02> + 68.370|date: 2009/10/05> + 69.456|date: 2009/10/06> + 70.010|date: 2009/10/07> + 70.420|date: 2009/10/08> + 70.320|date: 2009/10/09> + 70.660|date: 2009/10/12> + 70.480|date: 2009/10/13> + 70.990|date: 2009/10/14> + 71.650|date: 2009/10/15> + 71.310|date: 2009/10/16> + 71.350|date: 2009/10/19> + 71.500|date: 2009/10/20> + 71.420|date: 2009/10/21> + 70.810|date: 2009/10/22> + 70.310|date: 2009/10/23> + 69.240|date: 2009/10/26> + 69.250|date: 2009/10/27> + 68.060|date: 2009/10/28> + 68.340|date: 2009/11/05> + 66.980|date: 2009/11/06> + 67.532|date: 2009/11/09> + 68.620|date: 2009/11/10> + 68.570|date: 2009/11/11> + 67.760|date: 2009/11/12> + 67.650|date: 2009/11/13> + 68.140|date: 2009/11/16> + 68.130|date: 2009/11/17> + 67.400|date: 2009/11/18> + 67.130|date: 2009/11/19> + 67.520|date: 2009/11/20> + 67.970|date: 2009/11/23> + 67.870|date: 2009/11/24> + 67.940|date: 2009/11/25> + 66.650|date: 2009/11/27> + 67.500|date: 2009/11/30> + 68.050|date: 2009/12/01> + 68.780|date: 2009/12/02> + 69.470|date: 2009/12/03> + 69.780|date: 2009/12/04> + 69.880|date: 2009/12/07> + 69.130|date: 2009/12/08> + 68.700|date: 2009/12/09> + 69.520|date: 2009/12/10> + 69.730|date: 2009/12/11> + 70.440|date: 2009/12/14> + 70.790|date: 2009/12/15> + 71.270|date: 2009/12/16> + 71.060|date: 2009/12/17> + 70.080|date: 2009/12/18> + 71.170|date: 2009/12/21> + 71.560|date: 2009/12/22> + 71.870|date: 2009/12/23> + 72.160|date: 2009/12/24> + 72.340|date: 2009/12/28> + 72.390|date: 2009/12/29> + 72.460|date: 2009/12/30> + 72.290|date: 2009/12/31> + 71.740|date: 2010/01/04> + 71.220|date: 2010/01/05> + 71.852|date: 2010/01/06> + 71.500|date: 2010/01/07> + 70.690|date: 2010/01/08> + 71.020|date: 2010/01/11> + 71.740|date: 2010/01/12> + 73.290|date: 2010/01/13> + 73.500|date: 2010/01/14> + 72.560|date: 2010/01/15> + 72.660|date: 2010/01/19> + 72.245|date: 2010/01/20> + 71.180|date: 2010/01/21> + 70.650|date: 2010/01/22> + 70.300|date: 2010/01/25> + 69.230|date: 2010/01/26> + 69.400|date: 2010/01/27> + 68.850|date: 2010/01/28> + 68.840|date: 2010/01/29> + 68.710|date: 2010/02/01> + 69.930|date: 2010/02/02> + 69.880|date: 2010/02/03> + 68.200|date: 2010/02/04> + 66.710|date: 2010/02/05> + 67.500|date: 2010/02/08> + 68.359|date: 2010/02/09> + 68.390|date: 2010/02/10> + 67.780|date: 2010/02/11> + 68.170|date: 2010/02/12> + 68.590|date: 2010/02/16> + 69.700|date: 2010/02/17> + 69.970|date: 2010/02/18> + 70.330|date: 2010/02/19> + 70.840|date: 2010/02/22> + 86.280|date: 2010/02/23> + 91.000|date: 2010/02/24> + 92.610|date: 2010/02/25> + 93.500|date: 2010/02/26> + 104.540|date: 2010/03/01> + 104.810|date: 2010/03/02> + 104.860|date: 2010/03/03> + 104.910|date: 2010/03/04> + 104.990|date: 2010/03/05> + 105.020|date: 2010/03/08> + 105.040|date: 2010/03/09> + 105.080|date: 2010/03/10> + 105.140|date: 2010/03/11> + 105.210|date: 2010/03/12> + 105.260|date: 2010/03/15> + 105.320|date: 2010/03/16> + 105.150|date: 2010/03/17> + 105.350|date: 2010/03/18> + 105.250|date: 2010/03/19> + 105.260|date: 2010/03/22> + 105.350|date: 2010/03/23> + 105.380|date: 2010/03/24> + 105.370|date: 2010/03/25> + 105.350|date: 2010/03/26> + 105.450|date: 2010/03/29> + 105.520|date: 2010/03/30> + 105.520|date: 2010/03/31> + 105.600|date: 2010/04/01> + 105.700|date: 2010/04/05> + 105.690|date: 2010/04/06> + 105.710|date: 2010/04/07> + 105.810|date: 2010/04/08> + 105.850|date: 2010/04/09> + 105.890|date: 2010/04/12> + 105.910|date: 2010/04/13> + 105.970|date: 2010/04/14> + 106.010|date: 2010/04/15> + 105.860|date: 2010/04/16> + 105.920|date: 2010/04/19> + 106.040|date: 2010/04/20> + 106.120|date: 2010/04/21> + 106.100|date: 2010/04/22> + 26.730|date: 2010/04/23> + 106.100|date: 2010/04/26> + 106.010|date: 2010/04/27> + 106.070|date: 2010/04/28> + 106.155|date: 2010/04/29> + 106.110|date: 2010/04/30> + 106.160|date: 2010/05/03> + 106.060|date: 2010/05/04> + 105.890|date: 2010/05/05> + 105.730|date: 2010/05/06> + 105.000|date: 2010/05/07> + 105.980|date: 2010/05/10> + 105.910|date: 2010/05/11> + 106.030|date: 2010/05/12> + 105.950|date: 2010/05/13> + 105.850|date: 2010/05/14> + 105.930|date: 2010/05/17> + 105.950|date: 2010/05/18> + 105.850|date: 2010/05/19> + 105.610|date: 2010/05/20> + 105.720|date: 2010/05/21> + 105.960|date: 2010/05/24> + 105.810|date: 2010/05/25> + 105.830|date: 2010/05/26> + 105.960|date: 2010/05/27> + 106.020|date: 2010/05/28> + 105.880|date: 2010/06/01> + 105.980|date: 2010/06/02> + 106.330|date: 2010/06/03> + 106.300|date: 2010/06/04> + 106.400|date: 2010/06/07> + 106.310|date: 2010/06/08> + 106.400|date: 2010/06/09> + 106.420|date: 2010/06/10> + 106.490|date: 2010/06/11> + 106.490|date: 2010/06/14> + 106.530|date: 2010/06/15> + 106.580|date: 2010/06/16> + 106.580|date: 2010/06/17> + 106.610|date: 2010/06/18> + 106.600|date: 2010/06/21> + 106.570|date: 2010/06/22> + 106.570|date: 2010/06/23> + 106.570|date: 2010/06/24> + 106.570|date: 2010/06/25> + 106.600|date: 2010/06/28> + 106.600|date: 2010/06/29> + 106.610|date: 2010/06/30> + 106.610|date: 2010/07/01> + 106.620|date: 2010/07/02> + 106.640|date: 2010/07/06> + 106.660|date: 2010/07/07> + 106.920|date: 2010/07/08> + 106.900|date: 2010/07/09> + 106.940|date: 2010/07/12> + 106.950|date: 2010/07/13> + 106.950|date: 2010/07/14> close |ticker: MIL> => 67.930|date: 2009/08/21> + 67.170|date: 2009/08/24> + 66.810|date: 2009/08/25> + 66.770|date: 2009/08/26> + 66.970|date: 2009/08/27> + 66.790|date: 2009/08/28> + 66.230|date: 2009/08/31> + 65.370|date: 2009/09/01> + 65.380|date: 2009/09/02> + 65.240|date: 2009/09/03> + 66.250|date: 2009/09/04> + 69.170|date: 2009/09/09> + 68.710|date: 2009/09/10> + 69.440|date: 2009/09/11> + 70.260|date: 2009/09/14> + 69.460|date: 2009/09/15> + 71.410|date: 2009/09/16> + 71.620|date: 2009/09/17> + 72.430|date: 2009/09/18> + 71.370|date: 2009/09/21> + 71.100|date: 2009/09/22> + 70.150|date: 2009/09/23> + 69.630|date: 2009/09/24> + 69.770|date: 2009/09/25> + 69.820|date: 2009/09/28> + 70.950|date: 2009/09/29> + 70.330|date: 2009/09/30> + 69.520|date: 2009/10/01> + 68.680|date: 2009/10/02> + 70.080|date: 2009/10/05> + 70.830|date: 2009/10/06> + 70.530|date: 2009/10/07> + 70.580|date: 2009/10/08> + 70.770|date: 2009/10/09> + 71.560|date: 2009/10/12> + 70.860|date: 2009/10/13> + 72.190|date: 2009/10/14> + 72.250|date: 2009/10/15> + 71.620|date: 2009/10/16> + 72.660|date: 2009/10/19> + 71.690|date: 2009/10/20> + 71.810|date: 2009/10/21> + 71.000|date: 2009/10/22> + 70.750|date: 2009/10/23> + 69.420|date: 2009/10/26> + 69.840|date: 2009/10/27> + 68.110|date: 2009/10/28> + 68.750|date: 2009/11/05> + 67.660|date: 2009/11/06> + 68.700|date: 2009/11/09> + 69.060|date: 2009/11/10> + 68.690|date: 2009/11/11> + 68.100|date: 2009/11/12> + 68.410|date: 2009/11/13> + 68.540|date: 2009/11/16> + 68.600|date: 2009/11/17> + 67.760|date: 2009/11/18> + 67.950|date: 2009/11/19> + 67.730|date: 2009/11/20> + 68.300|date: 2009/11/23> + 68.560|date: 2009/11/24> + 68.270|date: 2009/11/25> + 67.850|date: 2009/11/27> + 68.100|date: 2009/11/30> + 68.940|date: 2009/12/01> + 69.770|date: 2009/12/02> + 69.540|date: 2009/12/03> + 70.430|date: 2009/12/04> + 69.970|date: 2009/12/07> + 69.720|date: 2009/12/08> + 69.510|date: 2009/12/09> + 70.370|date: 2009/12/10> + 70.230|date: 2009/12/11> + 71.030|date: 2009/12/14> + 71.510|date: 2009/12/15> + 71.760|date: 2009/12/16> + 71.210|date: 2009/12/17> + 71.120|date: 2009/12/18> + 71.570|date: 2009/12/21> + 72.140|date: 2009/12/22> + 72.560|date: 2009/12/23> + 72.500|date: 2009/12/24> + 72.690|date: 2009/12/28> + 72.680|date: 2009/12/29> + 72.810|date: 2009/12/30> + 72.350|date: 2009/12/31> + 72.210|date: 2010/01/04> + 72.150|date: 2010/01/05> + 72.690|date: 2010/01/06> + 71.880|date: 2010/01/07> + 71.100|date: 2010/01/08> + 72.090|date: 2010/01/11> + 73.090|date: 2010/01/12> + 74.220|date: 2010/01/13> + 73.620|date: 2010/01/14> + 72.800|date: 2010/01/15> + 73.250|date: 2010/01/19> + 73.020|date: 2010/01/20> + 71.340|date: 2010/01/21> + 70.820|date: 2010/01/22> + 70.380|date: 2010/01/25> + 70.300|date: 2010/01/26> + 69.590|date: 2010/01/27> + 68.890|date: 2010/01/28> + 68.970|date: 2010/01/29> + 70.030|date: 2010/02/01> + 72.010|date: 2010/02/02> + 70.210|date: 2010/02/03> + 68.330|date: 2010/02/04> + 67.940|date: 2010/02/05> + 68.250|date: 2010/02/08> + 69.110|date: 2010/02/09> + 68.620|date: 2010/02/10> + 68.910|date: 2010/02/11> + 69.060|date: 2010/02/12> + 69.830|date: 2010/02/16> + 70.040|date: 2010/02/17> + 70.760|date: 2010/02/18> + 71.340|date: 2010/02/19> + 87.350|date: 2010/02/22> + 88.870|date: 2010/02/23> + 93.840|date: 2010/02/24> + 94.050|date: 2010/02/25> + 94.410|date: 2010/02/26> + 104.900|date: 2010/03/01> + 104.900|date: 2010/03/02> + 104.980|date: 2010/03/03> + 105.010|date: 2010/03/04> + 105.170|date: 2010/03/05> + 105.030|date: 2010/03/08> + 105.250|date: 2010/03/09> + 105.250|date: 2010/03/10> + 105.240|date: 2010/03/11> + 105.260|date: 2010/03/12> + 105.590|date: 2010/03/15> + 105.340|date: 2010/03/16> + 105.520|date: 2010/03/17> + 105.470|date: 2010/03/18> + 105.250|date: 2010/03/19> + 105.360|date: 2010/03/22> + 105.460|date: 2010/03/23> + 105.390|date: 2010/03/24> + 105.400|date: 2010/03/25> + 105.460|date: 2010/03/26> + 105.540|date: 2010/03/29> + 105.540|date: 2010/03/30> + 105.600|date: 2010/03/31> + 105.940|date: 2010/04/01> + 105.770|date: 2010/04/05> + 105.900|date: 2010/04/06> + 105.850|date: 2010/04/07> + 105.850|date: 2010/04/08> + 105.980|date: 2010/04/09> + 106.000|date: 2010/04/12> + 106.190|date: 2010/04/13> + 106.090|date: 2010/04/14> + 106.070|date: 2010/04/15> + 106.000|date: 2010/04/16> + 106.100|date: 2010/04/19> + 106.040|date: 2010/04/20> + 106.170|date: 2010/04/21> + 106.180|date: 2010/04/22> + 106.220|date: 2010/04/23> + 106.220|date: 2010/04/26> + 106.010|date: 2010/04/27> + 106.170|date: 2010/04/28> + 106.240|date: 2010/04/29> + 106.150|date: 2010/04/30> + 106.350|date: 2010/05/03> + 106.070|date: 2010/05/04> + 106.040|date: 2010/05/05> + 105.800|date: 2010/05/06> + 105.810|date: 2010/05/07> + 106.150|date: 2010/05/10> + 106.200|date: 2010/05/11> + 106.220|date: 2010/05/12> + 106.030|date: 2010/05/13> + 105.900|date: 2010/05/14> + 106.170|date: 2010/05/17> + 105.950|date: 2010/05/18> + 106.040|date: 2010/05/19> + 105.750|date: 2010/05/20> + 106.300|date: 2010/05/21> + 105.960|date: 2010/05/24> + 106.050|date: 2010/05/25> + 105.920|date: 2010/05/26> + 106.140|date: 2010/05/27> + 106.210|date: 2010/05/28> + 105.880|date: 2010/06/01> + 106.350|date: 2010/06/02> + 106.500|date: 2010/06/03> + 106.450|date: 2010/06/04> + 106.420|date: 2010/06/07> + 106.530|date: 2010/06/08> + 106.510|date: 2010/06/09> + 106.650|date: 2010/06/10> + 106.670|date: 2010/06/11> + 106.560|date: 2010/06/14> + 106.650|date: 2010/06/15> + 106.670|date: 2010/06/16> + 106.580|date: 2010/06/17> + 106.610|date: 2010/06/18> + 106.600|date: 2010/06/21> + 106.570|date: 2010/06/22> + 106.670|date: 2010/06/23> + 106.570|date: 2010/06/24> + 106.570|date: 2010/06/25> + 106.650|date: 2010/06/28> + 106.600|date: 2010/06/29> + 106.650|date: 2010/06/30> + 106.740|date: 2010/07/01> + 106.630|date: 2010/07/02> + 106.750|date: 2010/07/06> + 106.950|date: 2010/07/07> + 106.950|date: 2010/07/08> + 106.930|date: 2010/07/09> + 106.940|date: 2010/07/12> + 106.950|date: 2010/07/13> + 106.950|date: 2010/07/14> volume |ticker: MIL> => 5333.000|date: 2009/08/21> + 3409.000|date: 2009/08/24> + 3552.000|date: 2009/08/25> + 4027.000|date: 2009/08/26> + 3215.000|date: 2009/08/27> + 3598.000|date: 2009/08/28> + 3461.000|date: 2009/08/31> + 5180.000|date: 2009/09/01> + 4638.000|date: 2009/09/02> + 6166.000|date: 2009/09/03> + 6221.000|date: 2009/09/04> + 7596.000|date: 2009/09/09> + 4816.000|date: 2009/09/10> + 3383.000|date: 2009/09/11> + 4250.000|date: 2009/09/14> + 5164.000|date: 2009/09/15> + 6061.000|date: 2009/09/16> + 5360.000|date: 2009/09/17> + 7074.000|date: 2009/09/18> + 4664.000|date: 2009/09/21> + 2891.000|date: 2009/09/22> + 3412.000|date: 2009/09/23> + 3366.000|date: 2009/09/24> + 2703.000|date: 2009/09/25> + 2637.000|date: 2009/09/28> + 3540.000|date: 2009/09/29> + 4079.000|date: 2009/09/30> + 4006.000|date: 2009/10/01> + 4527.000|date: 2009/10/02> + 3784.000|date: 2009/10/05> + 3447.000|date: 2009/10/06> + 2548.000|date: 2009/10/07> + 3782.000|date: 2009/10/08> + 4307.000|date: 2009/10/09> + 3343.000|date: 2009/10/12> + 4407.000|date: 2009/10/13> + 7756.000|date: 2009/10/14> + 5641.000|date: 2009/10/15> + 2628.000|date: 2009/10/16> + 2938.000|date: 2009/10/19> + 4088.000|date: 2009/10/20> + 3271.000|date: 2009/10/21> + 6757.000|date: 2009/10/22> + 4125.000|date: 2009/10/23> + 4514.000|date: 2009/10/26> + 5740.000|date: 2009/10/27> + 5032.000|date: 2009/10/28> + 4657.000|date: 2009/11/05> + 12010.000|date: 2009/11/06> + 4445.000|date: 2009/11/09> + 4305.000|date: 2009/11/10> + 3078.000|date: 2009/11/11> + 2764.000|date: 2009/11/12> + 2234.000|date: 2009/11/13> + 4822.000|date: 2009/11/16> + 4251.000|date: 2009/11/17> + 4149.000|date: 2009/11/18> + 3524.000|date: 2009/11/19> + 6560.000|date: 2009/11/20> + 3116.000|date: 2009/11/23> + 3020.000|date: 2009/11/24> + 5982.000|date: 2009/11/25> + 2250.000|date: 2009/11/27> + 3187.000|date: 2009/11/30> + 3482.000|date: 2009/12/01> + 4478.000|date: 2009/12/02> + 4471.000|date: 2009/12/03> + 5166.000|date: 2009/12/04> + 2991.000|date: 2009/12/07> + 2934.000|date: 2009/12/08> + 2804.000|date: 2009/12/09> + 2613.000|date: 2009/12/10> + 2874.000|date: 2009/12/11> + 3827.000|date: 2009/12/14> + 6502.000|date: 2009/12/15> + 4475.000|date: 2009/12/16> + 2284.000|date: 2009/12/17> + 4105.000|date: 2009/12/18> + 1263.000|date: 2009/12/21> + 1962.000|date: 2009/12/22> + 1881.000|date: 2009/12/23> + 478.000|date: 2009/12/24> + 934.000|date: 2009/12/28> + 2572.000|date: 2009/12/29> + 1840.000|date: 2009/12/30> + 1389.000|date: 2009/12/31> + 2644.000|date: 2010/01/04> + 2492.000|date: 2010/01/05> + 4827.000|date: 2010/01/06> + 4102.000|date: 2010/01/07> + 4140.000|date: 2010/01/08> + 5374.000|date: 2010/01/11> + 4711.000|date: 2010/01/12> + 2771.000|date: 2010/01/13> + 2810.000|date: 2010/01/14> + 3015.000|date: 2010/01/15> + 3262.000|date: 2010/01/19> + 4133.000|date: 2010/01/20> + 3969.000|date: 2010/01/21> + 2861.000|date: 2010/01/22> + 2059.000|date: 2010/01/25> + 3608.000|date: 2010/01/26> + 4733.000|date: 2010/01/27> + 3369.000|date: 2010/01/28> + 4465.000|date: 2010/01/29> + 3229.000|date: 2010/02/01> + 5880.000|date: 2010/02/02> + 6123.000|date: 2010/02/03> + 8043.000|date: 2010/02/04> + 5674.000|date: 2010/02/05> + 5347.000|date: 2010/02/08> + 3464.000|date: 2010/02/09> + 3648.000|date: 2010/02/10> + 4267.000|date: 2010/02/11> + 2619.000|date: 2010/02/12> + 3054.000|date: 2010/02/16> + 2949.000|date: 2010/02/17> + 2214.000|date: 2010/02/18> + 4993.000|date: 2010/02/19> + 167055.000|date: 2010/02/22> + 79958.000|date: 2010/02/23> + 78700.000|date: 2010/02/24> + 42093.000|date: 2010/02/25> + 20183.000|date: 2010/02/26> + 172110.000|date: 2010/03/01> + 83556.000|date: 2010/03/02> + 38383.000|date: 2010/03/03> + 31473.000|date: 2010/03/04> + 27073.000|date: 2010/03/05> + 16821.000|date: 2010/03/08> + 18280.000|date: 2010/03/09> + 15716.000|date: 2010/03/10> + 15072.000|date: 2010/03/11> + 13720.000|date: 2010/03/12> + 10550.000|date: 2010/03/15> + 13198.000|date: 2010/03/16> + 27632.000|date: 2010/03/17> + 10464.000|date: 2010/03/18> + 24558.000|date: 2010/03/19> + 12093.000|date: 2010/03/22> + 10061.000|date: 2010/03/23> + 8030.000|date: 2010/03/24> + 18517.000|date: 2010/03/25> + 13272.000|date: 2010/03/26> + 8524.000|date: 2010/03/29> + 7267.000|date: 2010/03/30> + 10888.000|date: 2010/03/31> + 6571.000|date: 2010/04/01> + 5133.000|date: 2010/04/05> + 3499.000|date: 2010/04/06> + 8119.000|date: 2010/04/07> + 4813.000|date: 2010/04/08> + 8171.000|date: 2010/04/09> + 8070.000|date: 2010/04/12> + 11833.000|date: 2010/04/13> + 4275.000|date: 2010/04/14> + 10819.000|date: 2010/04/15> + 11687.000|date: 2010/04/16> + 5957.000|date: 2010/04/19> + 4848.000|date: 2010/04/20> + 13766.000|date: 2010/04/21> + 6709.000|date: 2010/04/22> + 7019.000|date: 2010/04/23> + 5632.000|date: 2010/04/26> + 13017.000|date: 2010/04/27> + 16676.000|date: 2010/04/28> + 8106.000|date: 2010/04/29> + 15352.000|date: 2010/04/30> + 7743.000|date: 2010/05/03> + 28938.000|date: 2010/05/04> + 28186.000|date: 2010/05/05> + 35238.000|date: 2010/05/06> + 47705.000|date: 2010/05/07> + 21783.000|date: 2010/05/10> + 21638.000|date: 2010/05/11> + 14880.000|date: 2010/05/12> + 17295.000|date: 2010/05/13> + 23804.000|date: 2010/05/14> + 15215.000|date: 2010/05/17> + 15273.000|date: 2010/05/18> + 21619.000|date: 2010/05/19> + 28700.000|date: 2010/05/20> + 28542.000|date: 2010/05/21> + 11109.000|date: 2010/05/24> + 30709.000|date: 2010/05/25> + 17993.000|date: 2010/05/26> + 15286.000|date: 2010/05/27> + 14955.000|date: 2010/05/28> + 14510.000|date: 2010/06/01> + 19046.000|date: 2010/06/02> + 17822.000|date: 2010/06/03> + 20069.000|date: 2010/06/04> + 10722.000|date: 2010/06/07> + 22700.000|date: 2010/06/08> + 15820.000|date: 2010/06/09> + 10801.000|date: 2010/06/10> + 8318.000|date: 2010/06/11> + 8829.000|date: 2010/06/14> + 6679.000|date: 2010/06/15> + 7816.000|date: 2010/06/16> + 11794.000|date: 2010/06/17> + 6162.000|date: 2010/06/18> + 6649.000|date: 2010/06/21> + 8971.000|date: 2010/06/22> + 15840.000|date: 2010/06/23> + 11848.000|date: 2010/06/24> + 15916.000|date: 2010/06/25> + 7514.000|date: 2010/06/28> + 19717.000|date: 2010/06/29> + 17449.000|date: 2010/06/30> + 19928.000|date: 2010/07/01> + 15216.000|date: 2010/07/02> + 18956.000|date: 2010/07/06> + 19965.000|date: 2010/07/07> + 8182.000|date: 2010/07/08> + 9798.000|date: 2010/07/09> + 9185.000|date: 2010/07/12> + 6200.000|date: 2010/07/13> + 28792.000|date: 2010/07/14> open |ticker: MJN> => 42.550|date: 2009/11/05> + 42.660|date: 2009/11/06> + 44.100|date: 2009/11/09> + 44.550|date: 2009/11/10> + 46.000|date: 2009/11/11> + 46.240|date: 2009/11/12> + 45.580|date: 2009/11/13> + 44.000|date: 2009/11/16> + 43.680|date: 2009/11/17> + 45.280|date: 2009/11/18> + 43.660|date: 2009/11/19> + 44.640|date: 2009/11/20> + 44.520|date: 2009/11/23> + 44.340|date: 2009/11/24> + 44.300|date: 2009/11/25> + 44.430|date: 2009/11/27> + 44.960|date: 2009/11/30> + 44.000|date: 2009/12/01> + 42.050|date: 2009/12/02> + 42.650|date: 2009/12/03> + 43.930|date: 2009/12/04> + 43.850|date: 2009/12/07> + 42.260|date: 2009/12/08> + 41.300|date: 2009/12/09> + 41.590|date: 2009/12/10> + 42.830|date: 2009/12/11> + 43.500|date: 2009/12/14> + 43.190|date: 2009/12/15> + 42.560|date: 2009/12/16> + 42.200|date: 2009/12/17> + 41.420|date: 2009/12/18> + 41.400|date: 2009/12/21> + 43.000|date: 2009/12/22> + 43.050|date: 2009/12/23> + 43.380|date: 2009/12/24> + 43.990|date: 2009/12/28> + 44.950|date: 2009/12/29> + 44.500|date: 2009/12/30> + 44.340|date: 2009/12/31> + 43.950|date: 2010/01/04> + 45.040|date: 2010/01/05> + 44.580|date: 2010/01/06> + 45.260|date: 2010/01/07> + 46.000|date: 2010/01/08> + 45.570|date: 2010/01/11> + 45.540|date: 2010/01/12> + 45.400|date: 2010/01/13> + 46.400|date: 2010/01/14> + 46.450|date: 2010/01/15> + 47.190|date: 2010/01/19> + 46.500|date: 2010/01/20> + 46.310|date: 2010/01/21> + 45.000|date: 2010/01/22> + 44.890|date: 2010/01/25> + 43.520|date: 2010/01/26> + 43.920|date: 2010/01/27> + 44.220|date: 2010/01/28> + 45.710|date: 2010/01/29> + 45.430|date: 2010/02/01> + 46.330|date: 2010/02/02> + 45.950|date: 2010/02/03> + 46.740|date: 2010/02/04> + 46.260|date: 2010/02/05> + 46.170|date: 2010/02/08> + 46.340|date: 2010/02/09> + 46.530|date: 2010/02/10> + 46.470|date: 2010/02/11> + 45.300|date: 2010/02/12> + 45.400|date: 2010/02/16> + 45.420|date: 2010/02/17> + 46.450|date: 2010/02/18> + 46.390|date: 2010/02/19> + 46.760|date: 2010/02/22> + 46.780|date: 2010/02/23> + 46.450|date: 2010/02/24> + 45.960|date: 2010/02/25> + 47.060|date: 2010/02/26> + 47.430|date: 2010/03/01> + 47.830|date: 2010/03/02> + 48.090|date: 2010/03/03> + 48.420|date: 2010/03/04> + 48.860|date: 2010/03/05> + 49.930|date: 2010/03/08> + 49.860|date: 2010/03/09> + 50.610|date: 2010/03/10> + 50.800|date: 2010/03/11> + 51.960|date: 2010/03/12> + 52.040|date: 2010/03/15> + 51.800|date: 2010/03/16> + 51.540|date: 2010/03/17> + 51.400|date: 2010/03/18> + 51.870|date: 2010/03/19> + 51.080|date: 2010/03/22> + 51.440|date: 2010/03/23> + 52.320|date: 2010/03/24> + 52.180|date: 2010/03/25> + 51.810|date: 2010/03/26> + 51.980|date: 2010/03/29> + 52.850|date: 2010/03/30> + 52.240|date: 2010/03/31> + 52.300|date: 2010/04/01> + 52.950|date: 2010/04/05> + 52.290|date: 2010/04/06> + 52.350|date: 2010/04/07> + 51.800|date: 2010/04/08> + 51.980|date: 2010/04/09> + 51.970|date: 2010/04/12> + 52.200|date: 2010/04/13> + 52.310|date: 2010/04/14> + 51.990|date: 2010/04/15> + 51.650|date: 2010/04/16> + 51.490|date: 2010/04/19> + 51.510|date: 2010/04/20> + 51.770|date: 2010/04/21> + 51.760|date: 2010/04/22> + 52.930|date: 2010/04/23> + 54.140|date: 2010/04/26> + 52.570|date: 2010/04/27> + 49.720|date: 2010/04/28> + 51.700|date: 2010/04/29> + 52.760|date: 2010/04/30> + 51.850|date: 2010/05/03> + 50.920|date: 2010/05/04> + 50.000|date: 2010/05/05> + 49.750|date: 2010/05/06> + 48.170|date: 2010/05/07> + 49.950|date: 2010/05/10> + 50.210|date: 2010/05/11> + 51.420|date: 2010/05/12> + 52.470|date: 2010/05/13> + 51.530|date: 2010/05/14> + 50.310|date: 2010/05/17> + 51.450|date: 2010/05/18> + 51.130|date: 2010/05/19> + 50.730|date: 2010/05/20> + 47.190|date: 2010/05/21> + 50.610|date: 2010/05/24> + 46.220|date: 2010/05/25> + 48.270|date: 2010/05/26> + 49.430|date: 2010/05/27> + 50.140|date: 2010/05/28> + 48.900|date: 2010/06/01> + 49.300|date: 2010/06/02> + 49.990|date: 2010/06/03> + 49.340|date: 2010/06/04> + 49.520|date: 2010/06/07> + 48.350|date: 2010/06/08> + 49.015|date: 2010/06/09> + 50.280|date: 2010/06/10> + 51.240|date: 2010/06/11> + 52.600|date: 2010/06/14> + 52.980|date: 2010/06/15> + 52.820|date: 2010/06/16> + 54.220|date: 2010/06/17> + 54.190|date: 2010/06/18> + 54.890|date: 2010/06/21> + 53.520|date: 2010/06/22> + 52.810|date: 2010/06/23> + 52.210|date: 2010/06/24> + 51.860|date: 2010/06/25> + 51.440|date: 2010/06/28> + 51.750|date: 2010/06/29> + 50.410|date: 2010/06/30> + 50.300|date: 2010/07/01> + 50.570|date: 2010/07/02> + 51.750|date: 2010/07/06> + 51.920|date: 2010/07/07> + 54.080|date: 2010/07/08> + 53.900|date: 2010/07/09> + 53.910|date: 2010/07/12> + 54.270|date: 2010/07/13> + 53.940|date: 2010/07/14> + 54.020|date: 2010/07/15> + 54.050|date: 2010/07/16> + 53.140|date: 2010/07/19> + 52.970|date: 2010/07/20> + 53.890|date: 2010/07/21> + 53.730|date: 2010/07/22> + 53.920|date: 2010/07/23> + 54.540|date: 2010/07/26> + 54.590|date: 2010/07/27> + 54.390|date: 2010/07/28> + 52.100|date: 2010/07/29> + 51.940|date: 2010/07/30> + 54.310|date: 2010/08/02> + 54.000|date: 2010/08/03> + 53.490|date: 2010/08/04> + 53.800|date: 2010/08/05> + 52.660|date: 2010/08/06> + 53.460|date: 2010/08/09> + 52.540|date: 2010/08/10> + 52.090|date: 2010/08/11> + 50.530|date: 2010/08/12> + 51.310|date: 2010/08/13> + 52.340|date: 2010/08/16> + 52.890|date: 2010/08/17> + 53.580|date: 2010/08/19> + 52.470|date: 2010/08/20> high |ticker: MJN> => 43.060|date: 2009/11/05> + 44.130|date: 2009/11/06> + 44.100|date: 2009/11/09> + 45.890|date: 2009/11/10> + 46.230|date: 2009/11/11> + 46.240|date: 2009/11/12> + 45.580|date: 2009/11/13> + 45.060|date: 2009/11/16> + 44.590|date: 2009/11/17> + 45.500|date: 2009/11/18> + 44.160|date: 2009/11/19> + 44.640|date: 2009/11/20> + 45.340|date: 2009/11/23> + 44.800|date: 2009/11/24> + 45.270|date: 2009/11/25> + 44.860|date: 2009/11/27> + 44.960|date: 2009/11/30> + 44.270|date: 2009/12/01> + 42.930|date: 2009/12/02> + 44.080|date: 2009/12/03> + 44.190|date: 2009/12/04> + 43.850|date: 2009/12/07> + 42.460|date: 2009/12/08> + 41.880|date: 2009/12/09> + 42.540|date: 2009/12/10> + 42.900|date: 2009/12/11> + 43.500|date: 2009/12/14> + 43.220|date: 2009/12/15> + 42.990|date: 2009/12/16> + 42.540|date: 2009/12/17> + 42.360|date: 2009/12/18> + 43.040|date: 2009/12/21> + 43.200|date: 2009/12/22> + 43.500|date: 2009/12/23> + 43.400|date: 2009/12/24> + 44.490|date: 2009/12/28> + 44.970|date: 2009/12/29> + 44.589|date: 2009/12/30> + 44.600|date: 2009/12/31> + 45.500|date: 2010/01/04> + 45.280|date: 2010/01/05> + 45.280|date: 2010/01/06> + 46.160|date: 2010/01/07> + 46.040|date: 2010/01/08> + 45.660|date: 2010/01/11> + 45.860|date: 2010/01/12> + 46.470|date: 2010/01/13> + 46.650|date: 2010/01/14> + 47.010|date: 2010/01/15> + 47.450|date: 2010/01/19> + 46.820|date: 2010/01/20> + 46.440|date: 2010/01/21> + 45.415|date: 2010/01/22> + 44.960|date: 2010/01/25> + 44.330|date: 2010/01/26> + 44.290|date: 2010/01/27> + 47.860|date: 2010/01/28> + 46.060|date: 2010/01/29> + 46.350|date: 2010/02/01> + 47.080|date: 2010/02/02> + 47.100|date: 2010/02/03> + 46.740|date: 2010/02/04> + 46.480|date: 2010/02/05> + 46.530|date: 2010/02/08> + 47.030|date: 2010/02/09> + 46.850|date: 2010/02/10> + 46.470|date: 2010/02/11> + 45.598|date: 2010/02/12> + 45.480|date: 2010/02/16> + 46.470|date: 2010/02/17> + 46.500|date: 2010/02/18> + 46.780|date: 2010/02/19> + 47.000|date: 2010/02/22> + 46.940|date: 2010/02/23> + 46.850|date: 2010/02/24> + 47.120|date: 2010/02/25> + 47.520|date: 2010/02/26> + 48.240|date: 2010/03/01> + 48.400|date: 2010/03/02> + 48.500|date: 2010/03/03> + 48.510|date: 2010/03/04> + 49.940|date: 2010/03/05> + 50.050|date: 2010/03/08> + 50.850|date: 2010/03/09> + 50.970|date: 2010/03/10> + 51.860|date: 2010/03/11> + 52.290|date: 2010/03/12> + 52.160|date: 2010/03/15> + 51.800|date: 2010/03/16> + 51.550|date: 2010/03/17> + 52.070|date: 2010/03/18> + 52.250|date: 2010/03/19> + 51.540|date: 2010/03/22> + 52.480|date: 2010/03/23> + 52.680|date: 2010/03/24> + 52.400|date: 2010/03/25> + 51.910|date: 2010/03/26> + 52.440|date: 2010/03/29> + 52.870|date: 2010/03/30> + 52.670|date: 2010/03/31> + 52.910|date: 2010/04/01> + 53.000|date: 2010/04/05> + 52.640|date: 2010/04/06> + 52.550|date: 2010/04/07> + 52.010|date: 2010/04/08> + 52.150|date: 2010/04/09> + 52.745|date: 2010/04/12> + 52.870|date: 2010/04/13> + 52.750|date: 2010/04/14> + 52.050|date: 2010/04/15> + 52.250|date: 2010/04/16> + 51.540|date: 2010/04/19> + 51.730|date: 2010/04/20> + 52.450|date: 2010/04/21> + 52.930|date: 2010/04/22> + 53.990|date: 2010/04/23> + 54.350|date: 2010/04/26> + 52.570|date: 2010/04/27> + 51.060|date: 2010/04/28> + 53.640|date: 2010/04/29> + 53.110|date: 2010/04/30> + 51.950|date: 2010/05/03> + 51.090|date: 2010/05/04> + 50.340|date: 2010/05/05> + 49.750|date: 2010/05/06> + 48.500|date: 2010/05/07> + 51.510|date: 2010/05/10> + 51.790|date: 2010/05/11> + 52.420|date: 2010/05/12> + 52.750|date: 2010/05/13> + 51.740|date: 2010/05/14> + 51.620|date: 2010/05/17> + 52.240|date: 2010/05/18> + 51.610|date: 2010/05/19> + 50.730|date: 2010/05/20> + 49.090|date: 2010/05/21> + 50.610|date: 2010/05/24> + 48.080|date: 2010/05/25> + 48.890|date: 2010/05/26> + 49.850|date: 2010/05/27> + 50.140|date: 2010/05/28> + 49.880|date: 2010/06/01> + 49.590|date: 2010/06/02> + 50.130|date: 2010/06/03> + 50.270|date: 2010/06/04> + 49.570|date: 2010/06/07> + 49.390|date: 2010/06/08> + 50.490|date: 2010/06/09> + 51.600|date: 2010/06/10> + 52.020|date: 2010/06/11> + 53.440|date: 2010/06/14> + 53.390|date: 2010/06/15> + 54.180|date: 2010/06/16> + 54.220|date: 2010/06/17> + 54.570|date: 2010/06/18> + 55.235|date: 2010/06/21> + 54.160|date: 2010/06/22> + 53.120|date: 2010/06/23> + 52.870|date: 2010/06/24> + 51.980|date: 2010/06/25> + 52.430|date: 2010/06/28> + 51.750|date: 2010/06/29> + 51.000|date: 2010/06/30> + 50.630|date: 2010/07/01> + 51.500|date: 2010/07/02> + 52.580|date: 2010/07/06> + 53.790|date: 2010/07/07> + 54.200|date: 2010/07/08> + 54.005|date: 2010/07/09> + 54.200|date: 2010/07/12> + 54.270|date: 2010/07/13> + 54.210|date: 2010/07/14> + 54.390|date: 2010/07/15> + 54.110|date: 2010/07/16> + 53.660|date: 2010/07/19> + 53.890|date: 2010/07/20> + 53.970|date: 2010/07/21> + 54.040|date: 2010/07/22> + 54.650|date: 2010/07/23> + 54.720|date: 2010/07/26> + 54.900|date: 2010/07/27> + 54.550|date: 2010/07/28> + 53.430|date: 2010/07/29> + 53.830|date: 2010/07/30> + 54.660|date: 2010/08/02> + 54.030|date: 2010/08/03> + 54.360|date: 2010/08/04> + 53.800|date: 2010/08/05> + 53.470|date: 2010/08/06> + 53.460|date: 2010/08/09> + 53.330|date: 2010/08/10> + 52.430|date: 2010/08/11> + 51.700|date: 2010/08/12> + 52.860|date: 2010/08/13> + 52.580|date: 2010/08/16> + 53.910|date: 2010/08/17> + 53.930|date: 2010/08/19> + 53.560|date: 2010/08/20> low |ticker: MJN> => 42.061|date: 2009/11/05> + 42.660|date: 2009/11/06> + 43.250|date: 2009/11/09> + 44.260|date: 2009/11/10> + 45.310|date: 2009/11/11> + 44.790|date: 2009/11/12> + 44.860|date: 2009/11/13> + 43.130|date: 2009/11/16> + 43.260|date: 2009/11/17> + 43.350|date: 2009/11/18> + 43.295|date: 2009/11/19> + 43.260|date: 2009/11/20> + 44.280|date: 2009/11/23> + 44.000|date: 2009/11/24> + 44.280|date: 2009/11/25> + 43.960|date: 2009/11/27> + 43.740|date: 2009/11/30> + 42.410|date: 2009/12/01> + 42.050|date: 2009/12/02> + 42.450|date: 2009/12/03> + 43.600|date: 2009/12/04> + 42.100|date: 2009/12/07> + 41.310|date: 2009/12/08> + 41.150|date: 2009/12/09> + 41.300|date: 2009/12/10> + 42.350|date: 2009/12/11> + 42.710|date: 2009/12/14> + 42.325|date: 2009/12/15> + 42.370|date: 2009/12/16> + 41.800|date: 2009/12/17> + 41.200|date: 2009/12/18> + 41.400|date: 2009/12/21> + 42.550|date: 2009/12/22> + 42.950|date: 2009/12/23> + 42.720|date: 2009/12/24> + 43.500|date: 2009/12/28> + 44.370|date: 2009/12/29> + 43.690|date: 2009/12/30> + 43.620|date: 2009/12/31> + 43.890|date: 2010/01/04> + 44.150|date: 2010/01/05> + 44.290|date: 2010/01/06> + 45.260|date: 2010/01/07> + 45.020|date: 2010/01/08> + 45.000|date: 2010/01/11> + 45.270|date: 2010/01/12> + 45.270|date: 2010/01/13> + 46.060|date: 2010/01/14> + 46.055|date: 2010/01/15> + 46.610|date: 2010/01/19> + 45.750|date: 2010/01/20> + 45.050|date: 2010/01/21> + 44.300|date: 2010/01/22> + 43.590|date: 2010/01/25> + 43.500|date: 2010/01/26> + 43.500|date: 2010/01/27> + 44.220|date: 2010/01/28> + 45.080|date: 2010/01/29> + 45.250|date: 2010/02/01> + 45.830|date: 2010/02/02> + 45.786|date: 2010/02/03> + 45.890|date: 2010/02/04> + 45.790|date: 2010/02/05> + 45.940|date: 2010/02/08> + 45.915|date: 2010/02/09> + 45.900|date: 2010/02/10> + 45.210|date: 2010/02/11> + 44.920|date: 2010/02/12> + 44.320|date: 2010/02/16> + 45.280|date: 2010/02/17> + 45.780|date: 2010/02/18> + 46.245|date: 2010/02/19> + 46.340|date: 2010/02/22> + 46.000|date: 2010/02/23> + 45.955|date: 2010/02/24> + 45.960|date: 2010/02/25> + 46.660|date: 2010/02/26> + 47.150|date: 2010/03/01> + 47.750|date: 2010/03/02> + 47.790|date: 2010/03/03> + 48.130|date: 2010/03/04> + 48.500|date: 2010/03/05> + 49.300|date: 2010/03/08> + 49.750|date: 2010/03/09> + 50.540|date: 2010/03/10> + 50.750|date: 2010/03/11> + 51.650|date: 2010/03/12> + 51.570|date: 2010/03/15> + 50.930|date: 2010/03/16> + 50.530|date: 2010/03/17> + 51.350|date: 2010/03/18> + 51.080|date: 2010/03/19> + 51.080|date: 2010/03/22> + 50.900|date: 2010/03/23> + 51.745|date: 2010/03/24> + 51.490|date: 2010/03/25> + 51.500|date: 2010/03/26> + 51.760|date: 2010/03/29> + 52.190|date: 2010/03/30> + 51.890|date: 2010/03/31> + 51.954|date: 2010/04/01> + 52.190|date: 2010/04/05> + 51.590|date: 2010/04/06> + 51.810|date: 2010/04/07> + 51.690|date: 2010/04/08> + 51.750|date: 2010/04/09> + 51.800|date: 2010/04/12> + 51.760|date: 2010/04/13> + 51.760|date: 2010/04/14> + 51.520|date: 2010/04/15> + 50.960|date: 2010/04/16> + 51.020|date: 2010/04/19> + 51.060|date: 2010/04/20> + 51.610|date: 2010/04/21> + 51.360|date: 2010/04/22> + 52.470|date: 2010/04/23> + 52.510|date: 2010/04/26> + 49.460|date: 2010/04/27> + 49.640|date: 2010/04/28> + 51.500|date: 2010/04/29> + 51.590|date: 2010/04/30> + 50.860|date: 2010/05/03> + 50.140|date: 2010/05/04> + 48.740|date: 2010/05/05> + 47.010|date: 2010/05/06> + 46.750|date: 2010/05/07> + 49.950|date: 2010/05/10> + 50.000|date: 2010/05/11> + 51.300|date: 2010/05/12> + 51.720|date: 2010/05/13> + 49.950|date: 2010/05/14> + 50.310|date: 2010/05/17> + 50.850|date: 2010/05/18> + 50.500|date: 2010/05/19> + 47.590|date: 2010/05/20> + 46.450|date: 2010/05/21> + 47.880|date: 2010/05/24> + 46.170|date: 2010/05/25> + 47.460|date: 2010/05/26> + 48.930|date: 2010/05/27> + 49.250|date: 2010/05/28> + 48.600|date: 2010/06/01> + 48.440|date: 2010/06/02> + 49.190|date: 2010/06/03> + 49.060|date: 2010/06/04> + 48.100|date: 2010/06/07> + 47.270|date: 2010/06/08> + 48.510|date: 2010/06/09> + 50.000|date: 2010/06/10> + 51.017|date: 2010/06/11> + 52.390|date: 2010/06/14> + 52.680|date: 2010/06/15> + 52.660|date: 2010/06/16> + 53.550|date: 2010/06/17> + 53.690|date: 2010/06/18> + 53.120|date: 2010/06/21> + 52.830|date: 2010/06/22> + 52.210|date: 2010/06/23> + 51.760|date: 2010/06/24> + 51.120|date: 2010/06/25> + 51.250|date: 2010/06/28> + 50.440|date: 2010/06/29> + 49.840|date: 2010/06/30> + 49.550|date: 2010/07/01> + 50.430|date: 2010/07/02> + 51.200|date: 2010/07/06> + 51.840|date: 2010/07/07> + 52.970|date: 2010/07/08> + 53.296|date: 2010/07/09> + 53.590|date: 2010/07/12> + 53.800|date: 2010/07/13> + 53.460|date: 2010/07/14> + 53.510|date: 2010/07/15> + 52.550|date: 2010/07/16> + 52.820|date: 2010/07/19> + 52.545|date: 2010/07/20> + 53.060|date: 2010/07/21> + 53.270|date: 2010/07/22> + 53.700|date: 2010/07/23> + 54.020|date: 2010/07/26> + 54.220|date: 2010/07/27> + 52.860|date: 2010/07/28> + 50.960|date: 2010/07/29> + 51.560|date: 2010/07/30> + 53.600|date: 2010/08/02> + 53.250|date: 2010/08/03> + 53.270|date: 2010/08/04> + 52.940|date: 2010/08/05> + 52.420|date: 2010/08/06> + 52.910|date: 2010/08/09> + 52.280|date: 2010/08/10> + 51.200|date: 2010/08/11> + 50.510|date: 2010/08/12> + 51.163|date: 2010/08/13> + 52.010|date: 2010/08/16> + 52.690|date: 2010/08/17> + 52.530|date: 2010/08/19> + 52.230|date: 2010/08/20> close |ticker: MJN> => 43.000|date: 2009/11/05> + 44.000|date: 2009/11/06> + 43.980|date: 2009/11/09> + 45.500|date: 2009/11/10> + 45.800|date: 2009/11/11> + 45.110|date: 2009/11/12> + 45.250|date: 2009/11/13> + 43.210|date: 2009/11/16> + 44.350|date: 2009/11/17> + 44.010|date: 2009/11/18> + 43.750|date: 2009/11/19> + 44.310|date: 2009/11/20> + 44.840|date: 2009/11/23> + 44.550|date: 2009/11/24> + 44.940|date: 2009/11/25> + 44.440|date: 2009/11/27> + 43.870|date: 2009/11/30> + 42.520|date: 2009/12/01> + 42.450|date: 2009/12/02> + 43.910|date: 2009/12/03> + 43.900|date: 2009/12/04> + 42.250|date: 2009/12/07> + 41.740|date: 2009/12/08> + 41.590|date: 2009/12/09> + 42.410|date: 2009/12/10> + 42.450|date: 2009/12/11> + 43.230|date: 2009/12/14> + 42.850|date: 2009/12/15> + 42.590|date: 2009/12/16> + 41.960|date: 2009/12/17> + 41.500|date: 2009/12/18> + 42.250|date: 2009/12/21> + 43.090|date: 2009/12/22> + 43.270|date: 2009/12/23> + 43.110|date: 2009/12/24> + 44.430|date: 2009/12/28> + 44.580|date: 2009/12/29> + 44.120|date: 2009/12/30> + 43.700|date: 2009/12/31> + 44.990|date: 2010/01/04> + 44.610|date: 2010/01/05> + 45.260|date: 2010/01/06> + 45.960|date: 2010/01/07> + 45.230|date: 2010/01/08> + 45.590|date: 2010/01/11> + 45.490|date: 2010/01/12> + 46.290|date: 2010/01/13> + 46.310|date: 2010/01/14> + 46.810|date: 2010/01/15> + 46.900|date: 2010/01/19> + 46.100|date: 2010/01/20> + 45.120|date: 2010/01/21> + 44.530|date: 2010/01/22> + 43.620|date: 2010/01/25> + 44.150|date: 2010/01/26> + 44.000|date: 2010/01/27> + 45.170|date: 2010/01/28> + 45.230|date: 2010/01/29> + 46.250|date: 2010/02/01> + 45.890|date: 2010/02/02> + 47.000|date: 2010/02/03> + 46.510|date: 2010/02/04> + 46.290|date: 2010/02/05> + 46.050|date: 2010/02/08> + 46.600|date: 2010/02/09> + 46.560|date: 2010/02/10> + 45.300|date: 2010/02/11> + 45.050|date: 2010/02/12> + 45.400|date: 2010/02/16> + 46.430|date: 2010/02/17> + 46.470|date: 2010/02/18> + 46.780|date: 2010/02/19> + 46.680|date: 2010/02/22> + 46.210|date: 2010/02/23> + 46.300|date: 2010/02/24> + 46.880|date: 2010/02/25> + 47.300|date: 2010/02/26> + 47.830|date: 2010/03/01> + 48.000|date: 2010/03/02> + 48.390|date: 2010/03/03> + 48.500|date: 2010/03/04> + 49.910|date: 2010/03/05> + 49.960|date: 2010/03/08> + 50.680|date: 2010/03/09> + 50.940|date: 2010/03/10> + 51.710|date: 2010/03/11> + 51.990|date: 2010/03/12> + 51.770|date: 2010/03/15> + 51.110|date: 2010/03/16> + 51.410|date: 2010/03/17> + 51.730|date: 2010/03/18> + 51.390|date: 2010/03/19> + 51.470|date: 2010/03/22> + 52.330|date: 2010/03/23> + 51.870|date: 2010/03/24> + 51.520|date: 2010/03/25> + 51.830|date: 2010/03/26> + 52.350|date: 2010/03/29> + 52.200|date: 2010/03/30> + 52.030|date: 2010/03/31> + 52.900|date: 2010/04/01> + 52.310|date: 2010/04/05> + 52.290|date: 2010/04/06> + 51.840|date: 2010/04/07> + 51.960|date: 2010/04/08> + 52.090|date: 2010/04/09> + 52.250|date: 2010/04/12> + 52.320|date: 2010/04/13> + 52.090|date: 2010/04/14> + 51.590|date: 2010/04/15> + 51.400|date: 2010/04/16> + 51.440|date: 2010/04/19> + 51.640|date: 2010/04/20> + 51.760|date: 2010/04/21> + 52.910|date: 2010/04/22> + 53.940|date: 2010/04/23> + 52.530|date: 2010/04/26> + 49.530|date: 2010/04/27> + 50.420|date: 2010/04/28> + 53.580|date: 2010/04/29> + 51.610|date: 2010/04/30> + 51.270|date: 2010/05/03> + 50.260|date: 2010/05/04> + 49.780|date: 2010/05/05> + 48.200|date: 2010/05/06> + 48.310|date: 2010/05/07> + 51.030|date: 2010/05/10> + 51.250|date: 2010/05/11> + 52.420|date: 2010/05/12> + 51.740|date: 2010/05/13> + 50.320|date: 2010/05/14> + 51.150|date: 2010/05/17> + 51.040|date: 2010/05/18> + 51.500|date: 2010/05/19> + 47.610|date: 2010/05/20> + 49.090|date: 2010/05/21> + 48.130|date: 2010/05/24> + 47.990|date: 2010/05/25> + 48.550|date: 2010/05/26> + 49.840|date: 2010/05/27> + 49.320|date: 2010/05/28> + 48.890|date: 2010/06/01> + 49.280|date: 2010/06/02> + 50.020|date: 2010/06/03> + 49.590|date: 2010/06/04> + 48.220|date: 2010/06/07> + 48.750|date: 2010/06/08> + 49.560|date: 2010/06/09> + 51.570|date: 2010/06/10> + 51.900|date: 2010/06/11> + 52.750|date: 2010/06/14> + 53.340|date: 2010/06/15> + 53.930|date: 2010/06/16> + 54.190|date: 2010/06/17> + 54.390|date: 2010/06/18> + 53.440|date: 2010/06/21> + 52.950|date: 2010/06/22> + 52.550|date: 2010/06/23> + 51.900|date: 2010/06/24> + 51.410|date: 2010/06/25> + 52.230|date: 2010/06/28> + 50.570|date: 2010/06/29> + 50.120|date: 2010/06/30> + 50.530|date: 2010/07/01> + 51.170|date: 2010/07/02> + 51.780|date: 2010/07/06> + 53.730|date: 2010/07/07> + 53.790|date: 2010/07/08> + 53.880|date: 2010/07/09> + 53.930|date: 2010/07/12> + 54.120|date: 2010/07/13> + 54.070|date: 2010/07/14> + 54.380|date: 2010/07/15> + 53.020|date: 2010/07/16> + 53.600|date: 2010/07/19> + 53.840|date: 2010/07/20> + 53.200|date: 2010/07/21> + 53.920|date: 2010/07/22> + 54.550|date: 2010/07/23> + 54.280|date: 2010/07/26> + 54.550|date: 2010/07/27> + 52.990|date: 2010/07/28> + 52.280|date: 2010/07/29> + 53.140|date: 2010/07/30> + 53.990|date: 2010/08/02> + 53.300|date: 2010/08/03> + 54.350|date: 2010/08/04> + 53.100|date: 2010/08/05> + 53.330|date: 2010/08/06> + 52.930|date: 2010/08/09> + 53.070|date: 2010/08/10> + 51.210|date: 2010/08/11> + 51.560|date: 2010/08/12> + 52.580|date: 2010/08/13> + 52.450|date: 2010/08/16> + 53.770|date: 2010/08/17> + 52.940|date: 2010/08/19> + 53.410|date: 2010/08/20> volume |ticker: MJN> => 5918.000|date: 2009/11/05> + 3048.000|date: 2009/11/06> + 4154.000|date: 2009/11/09> + 10068.000|date: 2009/11/10> + 5725.000|date: 2009/11/11> + 8449.000|date: 2009/11/12> + 5263.000|date: 2009/11/13> + 62741.000|date: 2009/11/16> + 25387.000|date: 2009/11/17> + 22666.000|date: 2009/11/18> + 29139.000|date: 2009/11/19> + 25053.000|date: 2009/11/20> + 23250.000|date: 2009/11/23> + 30076.000|date: 2009/11/24> + 11596.000|date: 2009/11/25> + 8695.000|date: 2009/11/27> + 20467.000|date: 2009/11/30> + 20017.000|date: 2009/12/01> + 18746.000|date: 2009/12/02> + 30657.000|date: 2009/12/03> + 30495.000|date: 2009/12/04> + 32339.000|date: 2009/12/07> + 50389.000|date: 2009/12/08> + 26815.000|date: 2009/12/09> + 53951.000|date: 2009/12/10> + 39664.000|date: 2009/12/11> + 111270.000|date: 2009/12/14> + 114472.000|date: 2009/12/15> + 93104.000|date: 2009/12/16> + 157330.000|date: 2009/12/17> + 368816.000|date: 2009/12/18> + 79467.000|date: 2009/12/21> + 62030.000|date: 2009/12/22> + 101830.000|date: 2009/12/23> + 15455.000|date: 2009/12/24> + 44583.000|date: 2009/12/28> + 44868.000|date: 2009/12/29> + 20385.000|date: 2009/12/30> + 23539.000|date: 2009/12/31> + 60104.000|date: 2010/01/04> + 59708.000|date: 2010/01/05> + 45544.000|date: 2010/01/06> + 53702.000|date: 2010/01/07> + 29891.000|date: 2010/01/08> + 13902.000|date: 2010/01/11> + 20633.000|date: 2010/01/12> + 24234.000|date: 2010/01/13> + 20084.000|date: 2010/01/14> + 32297.000|date: 2010/01/15> + 19766.000|date: 2010/01/19> + 35925.000|date: 2010/01/20> + 22435.000|date: 2010/01/21> + 29732.000|date: 2010/01/22> + 32430.000|date: 2010/01/25> + 20751.000|date: 2010/01/26> + 24471.000|date: 2010/01/27> + 54121.000|date: 2010/01/28> + 34214.000|date: 2010/01/29> + 29573.000|date: 2010/02/01> + 19907.000|date: 2010/02/02> + 25275.000|date: 2010/02/03> + 30490.000|date: 2010/02/04> + 25685.000|date: 2010/02/05> + 13877.000|date: 2010/02/08> + 15690.000|date: 2010/02/09> + 13797.000|date: 2010/02/10> + 36820.000|date: 2010/02/11> + 25060.000|date: 2010/02/12> + 20907.000|date: 2010/02/16> + 22554.000|date: 2010/02/17> + 22250.000|date: 2010/02/18> + 28639.000|date: 2010/02/19> + 21628.000|date: 2010/02/22> + 16288.000|date: 2010/02/23> + 14989.000|date: 2010/02/24> + 22581.000|date: 2010/02/25> + 16988.000|date: 2010/02/26> + 23604.000|date: 2010/03/01> + 11773.000|date: 2010/03/02> + 12681.000|date: 2010/03/03> + 17443.000|date: 2010/03/04> + 27483.000|date: 2010/03/05> + 29565.000|date: 2010/03/08> + 28721.000|date: 2010/03/09> + 21150.000|date: 2010/03/10> + 21077.000|date: 2010/03/11> + 20530.000|date: 2010/03/12> + 11789.000|date: 2010/03/15> + 23930.000|date: 2010/03/16> + 20756.000|date: 2010/03/17> + 15823.000|date: 2010/03/18> + 19897.000|date: 2010/03/19> + 13735.000|date: 2010/03/22> + 23146.000|date: 2010/03/23> + 18060.000|date: 2010/03/24> + 16414.000|date: 2010/03/25> + 18914.000|date: 2010/03/26> + 9719.000|date: 2010/03/29> + 10262.000|date: 2010/03/30> + 10690.000|date: 2010/03/31> + 12214.000|date: 2010/04/01> + 6273.000|date: 2010/04/05> + 14186.000|date: 2010/04/06> + 7493.000|date: 2010/04/07> + 14673.000|date: 2010/04/08> + 8540.000|date: 2010/04/09> + 11529.000|date: 2010/04/12> + 9439.000|date: 2010/04/13> + 8296.000|date: 2010/04/14> + 12271.000|date: 2010/04/15> + 20639.000|date: 2010/04/16> + 8489.000|date: 2010/04/19> + 7001.000|date: 2010/04/20> + 11242.000|date: 2010/04/21> + 12541.000|date: 2010/04/22> + 14945.000|date: 2010/04/23> + 16780.000|date: 2010/04/26> + 33409.000|date: 2010/04/27> + 26068.000|date: 2010/04/28> + 26180.000|date: 2010/04/29> + 17788.000|date: 2010/04/30> + 12624.000|date: 2010/05/03> + 13249.000|date: 2010/05/04> + 21929.000|date: 2010/05/05> + 25491.000|date: 2010/05/06> + 57667.000|date: 2010/05/07> + 24123.000|date: 2010/05/10> + 15891.000|date: 2010/05/11> + 17248.000|date: 2010/05/12> + 11154.000|date: 2010/05/13> + 15897.000|date: 2010/05/14> + 14392.000|date: 2010/05/17> + 18650.000|date: 2010/05/18> + 18840.000|date: 2010/05/19> + 52921.000|date: 2010/05/20> + 45678.000|date: 2010/05/21> + 26153.000|date: 2010/05/24> + 24426.000|date: 2010/05/25> + 27663.000|date: 2010/05/26> + 15268.000|date: 2010/05/27> + 11141.000|date: 2010/05/28> + 16999.000|date: 2010/06/01> + 20744.000|date: 2010/06/02> + 17024.000|date: 2010/06/03> + 22176.000|date: 2010/06/04> + 21752.000|date: 2010/06/07> + 23554.000|date: 2010/06/08> + 29260.000|date: 2010/06/09> + 24282.000|date: 2010/06/10> + 17149.000|date: 2010/06/11> + 28614.000|date: 2010/06/14> + 14763.000|date: 2010/06/15> + 18560.000|date: 2010/06/16> + 16089.000|date: 2010/06/17> + 15994.000|date: 2010/06/18> + 16607.000|date: 2010/06/21> + 15838.000|date: 2010/06/22> + 15482.000|date: 2010/06/23> + 11190.000|date: 2010/06/24> + 31550.000|date: 2010/06/25> + 15482.000|date: 2010/06/28> + 23644.000|date: 2010/06/29> + 28679.000|date: 2010/06/30> + 16078.000|date: 2010/07/01> + 15001.000|date: 2010/07/02> + 23334.000|date: 2010/07/06> + 28288.000|date: 2010/07/07> + 17046.000|date: 2010/07/08> + 9512.000|date: 2010/07/09> + 14437.000|date: 2010/07/12> + 10999.000|date: 2010/07/13> + 7470.000|date: 2010/07/14> + 7805.000|date: 2010/07/15> + 16402.000|date: 2010/07/16> + 9990.000|date: 2010/07/19> + 8802.000|date: 2010/07/20> + 10768.000|date: 2010/07/21> + 12855.000|date: 2010/07/22> + 7418.000|date: 2010/07/23> + 14431.000|date: 2010/07/26> + 12592.000|date: 2010/07/27> + 13220.000|date: 2010/07/28> + 44966.000|date: 2010/07/29> + 19415.000|date: 2010/07/30> + 21552.000|date: 2010/08/02> + 11281.000|date: 2010/08/03> + 10315.000|date: 2010/08/04> + 11318.000|date: 2010/08/05> + 8748.000|date: 2010/08/06> + 6683.000|date: 2010/08/09> + 15125.000|date: 2010/08/10> + 12441.000|date: 2010/08/11> + 8425.000|date: 2010/08/12> + 13019.000|date: 2010/08/13> + 5956.000|date: 2010/08/16> + 13458.000|date: 2010/08/17> + 12324.000|date: 2010/08/19> + 13114.000|date: 2010/08/20> open |ticker: MKC> => 32.210|date: 2009/08/21> + 32.740|date: 2009/08/24> + 32.570|date: 2009/08/25> + 32.480|date: 2009/08/26> + 32.280|date: 2009/08/27> + 32.480|date: 2009/08/28> + 32.280|date: 2009/08/31> + 32.460|date: 2009/09/01> + 32.600|date: 2009/09/02> + 32.490|date: 2009/09/03> + 32.680|date: 2009/09/04> + 33.710|date: 2009/09/09> + 33.370|date: 2009/09/10> + 33.400|date: 2009/09/11> + 33.320|date: 2009/09/14> + 33.630|date: 2009/09/15> + 33.840|date: 2009/09/16> + 33.990|date: 2009/09/17> + 33.740|date: 2009/09/18> + 34.900|date: 2009/09/21> + 34.910|date: 2009/09/22> + 34.150|date: 2009/09/23> + 35.020|date: 2009/09/24> + 34.040|date: 2009/09/25> + 33.870|date: 2009/09/28> + 34.150|date: 2009/09/29> + 33.960|date: 2009/09/30> + 33.700|date: 2009/10/01> + 33.320|date: 2009/10/02> + 33.360|date: 2009/10/05> + 33.270|date: 2009/10/06> + 33.560|date: 2009/10/07> + 33.610|date: 2009/10/08> + 33.660|date: 2009/10/09> + 33.740|date: 2009/10/12> + 33.730|date: 2009/10/13> + 33.860|date: 2009/10/14> + 33.820|date: 2009/10/15> + 34.220|date: 2009/10/16> + 34.750|date: 2009/10/19> + 34.930|date: 2009/10/20> + 35.300|date: 2009/10/21> + 34.970|date: 2009/10/22> + 34.570|date: 2009/10/23> + 34.370|date: 2009/10/26> + 34.240|date: 2009/10/27> + 34.570|date: 2009/10/28> + 34.900|date: 2009/11/05> + 34.890|date: 2009/11/06> + 35.170|date: 2009/11/09> + 35.530|date: 2009/11/10> + 35.650|date: 2009/11/11> + 35.710|date: 2009/11/12> + 35.920|date: 2009/11/13> + 35.950|date: 2009/11/16> + 36.110|date: 2009/11/17> + 36.020|date: 2009/11/18> + 35.810|date: 2009/11/19> + 35.890|date: 2009/11/20> + 36.000|date: 2009/11/23> + 36.460|date: 2009/11/24> + 36.420|date: 2009/11/25> + 35.820|date: 2009/11/27> + 35.740|date: 2009/11/30> + 35.840|date: 2009/12/01> + 36.260|date: 2009/12/02> + 36.420|date: 2009/12/03> + 36.430|date: 2009/12/04> + 36.570|date: 2009/12/07> + 36.480|date: 2009/12/08> + 36.160|date: 2009/12/09> + 36.290|date: 2009/12/10> + 36.200|date: 2009/12/11> + 36.360|date: 2009/12/14> + 36.070|date: 2009/12/15> + 36.120|date: 2009/12/16> + 36.050|date: 2009/12/17> + 35.960|date: 2009/12/18> + 36.080|date: 2009/12/21> + 35.990|date: 2009/12/22> + 36.050|date: 2009/12/23> + 36.070|date: 2009/12/24> + 36.340|date: 2009/12/28> + 36.240|date: 2009/12/29> + 36.340|date: 2009/12/30> + 36.520|date: 2009/12/31> + 36.410|date: 2010/01/04> + 36.220|date: 2010/01/05> + 36.180|date: 2010/01/06> + 36.430|date: 2010/01/07> + 36.610|date: 2010/01/08> + 36.700|date: 2010/01/11> + 36.860|date: 2010/01/12> + 37.450|date: 2010/01/13> + 37.460|date: 2010/01/14> + 37.650|date: 2010/01/15> + 37.520|date: 2010/01/19> + 37.680|date: 2010/01/20> + 37.370|date: 2010/01/21> + 37.040|date: 2010/01/22> + 36.920|date: 2010/01/25> + 37.050|date: 2010/01/26> + 37.130|date: 2010/01/27> + 37.750|date: 2010/01/28> + 36.640|date: 2010/01/29> + 36.400|date: 2010/02/01> + 36.710|date: 2010/02/02> + 36.830|date: 2010/02/03> + 36.360|date: 2010/02/04> + 35.710|date: 2010/02/05> + 35.740|date: 2010/02/08> + 35.740|date: 2010/02/09> + 35.900|date: 2010/02/10> + 35.950|date: 2010/02/11> + 35.800|date: 2010/02/12> + 36.250|date: 2010/02/16> + 36.600|date: 2010/02/17> + 37.110|date: 2010/02/18> + 37.560|date: 2010/02/19> + 37.770|date: 2010/02/22> + 37.470|date: 2010/02/23> + 37.260|date: 2010/02/24> + 36.820|date: 2010/02/25> + 37.190|date: 2010/02/26> + 37.250|date: 2010/03/01> + 37.440|date: 2010/03/02> + 37.810|date: 2010/03/03> + 37.960|date: 2010/03/04> + 38.000|date: 2010/03/05> + 37.910|date: 2010/03/08> + 37.620|date: 2010/03/09> + 37.910|date: 2010/03/10> + 37.960|date: 2010/03/11> + 38.290|date: 2010/03/12> + 38.320|date: 2010/03/15> + 38.690|date: 2010/03/16> + 38.690|date: 2010/03/17> + 38.820|date: 2010/03/18> + 38.815|date: 2010/03/19> + 39.060|date: 2010/03/22> + 39.370|date: 2010/03/23> + 39.580|date: 2010/03/24> + 38.950|date: 2010/03/25> + 37.990|date: 2010/03/26> + 37.780|date: 2010/03/29> + 37.970|date: 2010/03/30> + 38.270|date: 2010/03/31> + 38.530|date: 2010/04/01> + 38.630|date: 2010/04/05> + 38.000|date: 2010/04/06> + 38.220|date: 2010/04/07> + 38.000|date: 2010/04/08> + 38.250|date: 2010/04/09> + 38.490|date: 2010/04/12> + 38.230|date: 2010/04/13> + 38.430|date: 2010/04/14> + 38.260|date: 2010/04/15> + 38.580|date: 2010/04/16> + 38.470|date: 2010/04/19> + 38.820|date: 2010/04/20> + 39.050|date: 2010/04/21> + 39.090|date: 2010/04/22> + 39.350|date: 2010/04/23> + 39.630|date: 2010/04/26> + 39.460|date: 2010/04/27> + 39.090|date: 2010/04/28> + 39.190|date: 2010/04/29> + 39.900|date: 2010/04/30> + 39.600|date: 2010/05/03> + 39.300|date: 2010/05/04> + 39.320|date: 2010/05/05> + 39.440|date: 2010/05/06> + 38.520|date: 2010/05/07> + 39.020|date: 2010/05/10> + 39.000|date: 2010/05/11> + 39.440|date: 2010/05/12> + 39.480|date: 2010/05/13> + 39.450|date: 2010/05/14> + 39.360|date: 2010/05/17> + 39.730|date: 2010/05/18> + 38.960|date: 2010/05/19> + 38.600|date: 2010/05/20> + 38.110|date: 2010/05/21> + 38.530|date: 2010/05/24> + 37.630|date: 2010/05/25> + 38.140|date: 2010/05/26> + 38.550|date: 2010/05/27> + 38.700|date: 2010/05/28> + 38.360|date: 2010/06/01> + 38.470|date: 2010/06/02> + 39.350|date: 2010/06/03> + 39.270|date: 2010/06/04> + 38.820|date: 2010/06/07> + 38.600|date: 2010/06/08> + 39.300|date: 2010/06/09> + 39.400|date: 2010/06/10> + 39.620|date: 2010/06/11> + 39.760|date: 2010/06/14> + 39.850|date: 2010/06/15> + 39.970|date: 2010/06/16> + 40.120|date: 2010/06/17> + 40.640|date: 2010/06/18> + 40.340|date: 2010/06/21> + 39.850|date: 2010/06/22> + 39.640|date: 2010/06/23> + 39.320|date: 2010/06/24> + 39.610|date: 2010/06/25> + 39.100|date: 2010/06/28> + 38.930|date: 2010/06/29> + 38.440|date: 2010/06/30> + 37.650|date: 2010/07/01> + 37.760|date: 2010/07/02> + 37.870|date: 2010/07/06> + 37.940|date: 2010/07/07> + 38.670|date: 2010/07/08> + 38.230|date: 2010/07/09> + 38.130|date: 2010/07/12> + 38.790|date: 2010/07/13> + 38.670|date: 2010/07/14> + 39.030|date: 2010/07/15> + 38.880|date: 2010/07/16> + 38.420|date: 2010/07/19> + 38.190|date: 2010/07/20> + 38.900|date: 2010/07/21> + 38.860|date: 2010/07/22> + 38.880|date: 2010/07/23> + 39.080|date: 2010/07/26> + 39.570|date: 2010/07/27> + 39.920|date: 2010/07/28> + 39.590|date: 2010/07/29> + 38.540|date: 2010/07/30> + 39.660|date: 2010/08/02> + 39.570|date: 2010/08/03> + 39.800|date: 2010/08/04> + 40.180|date: 2010/08/05> + 39.350|date: 2010/08/06> + 39.500|date: 2010/08/09> + 39.390|date: 2010/08/10> + 39.390|date: 2010/08/11> + 39.260|date: 2010/08/12> + 39.750|date: 2010/08/13> + 39.590|date: 2010/08/16> + 39.950|date: 2010/08/17> + 40.430|date: 2010/08/19> + 40.580|date: 2010/08/20> high |ticker: MKC> => 32.620|date: 2009/08/21> + 32.740|date: 2009/08/24> + 32.780|date: 2009/08/25> + 32.700|date: 2009/08/26> + 32.510|date: 2009/08/27> + 32.710|date: 2009/08/28> + 32.600|date: 2009/08/31> + 32.720|date: 2009/09/01> + 32.750|date: 2009/09/02> + 32.750|date: 2009/09/03> + 32.830|date: 2009/09/04> + 33.760|date: 2009/09/09> + 33.460|date: 2009/09/10> + 33.520|date: 2009/09/11> + 33.630|date: 2009/09/14> + 33.770|date: 2009/09/15> + 33.970|date: 2009/09/16> + 34.000|date: 2009/09/17> + 35.040|date: 2009/09/18> + 35.020|date: 2009/09/21> + 34.910|date: 2009/09/22> + 35.200|date: 2009/09/23> + 35.280|date: 2009/09/24> + 34.070|date: 2009/09/25> + 34.310|date: 2009/09/28> + 34.230|date: 2009/09/29> + 34.120|date: 2009/09/30> + 33.870|date: 2009/10/01> + 33.590|date: 2009/10/02> + 33.450|date: 2009/10/05> + 33.890|date: 2009/10/06> + 33.670|date: 2009/10/07> + 33.640|date: 2009/10/08> + 33.710|date: 2009/10/09> + 33.950|date: 2009/10/12> + 33.830|date: 2009/10/13> + 33.960|date: 2009/10/14> + 34.370|date: 2009/10/15> + 34.670|date: 2009/10/16> + 35.350|date: 2009/10/19> + 35.110|date: 2009/10/20> + 35.690|date: 2009/10/21> + 34.970|date: 2009/10/22> + 34.700|date: 2009/10/23> + 34.725|date: 2009/10/26> + 34.680|date: 2009/10/27> + 34.840|date: 2009/10/28> + 35.020|date: 2009/11/05> + 35.110|date: 2009/11/06> + 35.540|date: 2009/11/09> + 35.800|date: 2009/11/10> + 35.810|date: 2009/11/11> + 36.000|date: 2009/11/12> + 35.970|date: 2009/11/13> + 36.250|date: 2009/11/16> + 36.210|date: 2009/11/17> + 36.100|date: 2009/11/18> + 36.050|date: 2009/11/19> + 36.150|date: 2009/11/20> + 36.470|date: 2009/11/23> + 36.610|date: 2009/11/24> + 36.500|date: 2009/11/25> + 36.010|date: 2009/11/27> + 35.920|date: 2009/11/30> + 36.380|date: 2009/12/01> + 36.520|date: 2009/12/02> + 36.565|date: 2009/12/03> + 36.640|date: 2009/12/04> + 36.800|date: 2009/12/07> + 36.580|date: 2009/12/08> + 36.240|date: 2009/12/09> + 36.370|date: 2009/12/10> + 36.500|date: 2009/12/11> + 36.380|date: 2009/12/14> + 36.240|date: 2009/12/15> + 36.340|date: 2009/12/16> + 36.140|date: 2009/12/17> + 36.060|date: 2009/12/18> + 36.330|date: 2009/12/21> + 36.100|date: 2009/12/22> + 36.060|date: 2009/12/23> + 36.340|date: 2009/12/24> + 36.500|date: 2009/12/28> + 36.520|date: 2009/12/29> + 36.530|date: 2009/12/30> + 36.520|date: 2009/12/31> + 36.410|date: 2010/01/04> + 36.320|date: 2010/01/05> + 36.380|date: 2010/01/06> + 36.650|date: 2010/01/07> + 36.720|date: 2010/01/08> + 37.165|date: 2010/01/11> + 37.370|date: 2010/01/12> + 37.960|date: 2010/01/13> + 37.690|date: 2010/01/14> + 37.960|date: 2010/01/15> + 37.790|date: 2010/01/19> + 37.680|date: 2010/01/20> + 37.740|date: 2010/01/21> + 37.350|date: 2010/01/22> + 37.240|date: 2010/01/25> + 37.150|date: 2010/01/26> + 37.630|date: 2010/01/27> + 37.750|date: 2010/01/28> + 37.000|date: 2010/01/29> + 36.640|date: 2010/02/01> + 37.010|date: 2010/02/02> + 36.830|date: 2010/02/03> + 36.360|date: 2010/02/04> + 35.860|date: 2010/02/05> + 35.959|date: 2010/02/08> + 35.980|date: 2010/02/09> + 36.000|date: 2010/02/10> + 35.980|date: 2010/02/11> + 36.190|date: 2010/02/12> + 36.580|date: 2010/02/16> + 37.290|date: 2010/02/17> + 37.660|date: 2010/02/18> + 37.870|date: 2010/02/19> + 37.860|date: 2010/02/22> + 37.640|date: 2010/02/23> + 37.360|date: 2010/02/24> + 37.110|date: 2010/02/25> + 37.220|date: 2010/02/26> + 37.345|date: 2010/03/01> + 37.855|date: 2010/03/02> + 37.960|date: 2010/03/03> + 37.990|date: 2010/03/04> + 38.000|date: 2010/03/05> + 38.000|date: 2010/03/08> + 38.000|date: 2010/03/09> + 38.150|date: 2010/03/10> + 38.300|date: 2010/03/11> + 38.420|date: 2010/03/12> + 38.728|date: 2010/03/15> + 38.690|date: 2010/03/16> + 38.890|date: 2010/03/17> + 39.070|date: 2010/03/18> + 39.190|date: 2010/03/19> + 39.400|date: 2010/03/22> + 39.710|date: 2010/03/23> + 39.608|date: 2010/03/24> + 39.400|date: 2010/03/25> + 38.370|date: 2010/03/26> + 37.980|date: 2010/03/29> + 38.290|date: 2010/03/30> + 38.540|date: 2010/03/31> + 38.670|date: 2010/04/01> + 38.650|date: 2010/04/05> + 38.380|date: 2010/04/06> + 38.325|date: 2010/04/07> + 38.250|date: 2010/04/08> + 38.430|date: 2010/04/09> + 38.560|date: 2010/04/12> + 38.500|date: 2010/04/13> + 38.474|date: 2010/04/14> + 38.620|date: 2010/04/15> + 38.740|date: 2010/04/16> + 38.760|date: 2010/04/19> + 39.050|date: 2010/04/20> + 39.380|date: 2010/04/21> + 39.450|date: 2010/04/22> + 39.490|date: 2010/04/23> + 39.840|date: 2010/04/26> + 39.580|date: 2010/04/27> + 39.290|date: 2010/04/28> + 39.850|date: 2010/04/29> + 40.190|date: 2010/04/30> + 39.770|date: 2010/05/03> + 39.560|date: 2010/05/04> + 39.560|date: 2010/05/05> + 39.510|date: 2010/05/06> + 38.690|date: 2010/05/07> + 39.430|date: 2010/05/10> + 39.650|date: 2010/05/11> + 39.630|date: 2010/05/12> + 39.960|date: 2010/05/13> + 39.620|date: 2010/05/14> + 39.730|date: 2010/05/17> + 39.850|date: 2010/05/18> + 39.400|date: 2010/05/19> + 38.820|date: 2010/05/20> + 38.770|date: 2010/05/21> + 38.780|date: 2010/05/24> + 37.920|date: 2010/05/25> + 38.560|date: 2010/05/26> + 38.790|date: 2010/05/27> + 38.780|date: 2010/05/28> + 38.880|date: 2010/06/01> + 39.330|date: 2010/06/02> + 39.710|date: 2010/06/03> + 39.330|date: 2010/06/04> + 39.070|date: 2010/06/07> + 39.060|date: 2010/06/08> + 39.330|date: 2010/06/09> + 39.850|date: 2010/06/10> + 39.890|date: 2010/06/11> + 39.970|date: 2010/06/14> + 40.270|date: 2010/06/15> + 40.340|date: 2010/06/16> + 40.770|date: 2010/06/17> + 40.730|date: 2010/06/18> + 40.710|date: 2010/06/21> + 40.050|date: 2010/06/22> + 39.720|date: 2010/06/23> + 40.340|date: 2010/06/24> + 39.610|date: 2010/06/25> + 39.390|date: 2010/06/28> + 39.080|date: 2010/06/29> + 38.500|date: 2010/06/30> + 37.858|date: 2010/07/01> + 37.815|date: 2010/07/02> + 38.135|date: 2010/07/06> + 38.560|date: 2010/07/07> + 38.670|date: 2010/07/08> + 38.390|date: 2010/07/09> + 38.490|date: 2010/07/12> + 38.940|date: 2010/07/13> + 39.070|date: 2010/07/14> + 39.208|date: 2010/07/15> + 38.950|date: 2010/07/16> + 38.630|date: 2010/07/19> + 38.910|date: 2010/07/20> + 39.140|date: 2010/07/21> + 39.060|date: 2010/07/22> + 39.050|date: 2010/07/23> + 39.420|date: 2010/07/26> + 39.910|date: 2010/07/27> + 39.920|date: 2010/07/28> + 39.610|date: 2010/07/29> + 39.380|date: 2010/07/30> + 39.820|date: 2010/08/02> + 39.950|date: 2010/08/03> + 40.360|date: 2010/08/04> + 40.180|date: 2010/08/05> + 39.610|date: 2010/08/06> + 39.810|date: 2010/08/09> + 40.020|date: 2010/08/10> + 39.680|date: 2010/08/11> + 39.890|date: 2010/08/12> + 39.950|date: 2010/08/13> + 39.730|date: 2010/08/16> + 40.470|date: 2010/08/17> + 40.680|date: 2010/08/19> + 40.930|date: 2010/08/20> low |ticker: MKC> => 31.940|date: 2009/08/21> + 32.250|date: 2009/08/24> + 32.380|date: 2009/08/25> + 32.340|date: 2009/08/26> + 32.210|date: 2009/08/27> + 32.080|date: 2009/08/28> + 32.220|date: 2009/08/31> + 32.400|date: 2009/09/01> + 32.340|date: 2009/09/02> + 32.280|date: 2009/09/03> + 32.590|date: 2009/09/04> + 33.310|date: 2009/09/09> + 33.050|date: 2009/09/10> + 33.240|date: 2009/09/11> + 33.260|date: 2009/09/14> + 33.450|date: 2009/09/15> + 33.680|date: 2009/09/16> + 33.760|date: 2009/09/17> + 33.730|date: 2009/09/18> + 34.497|date: 2009/09/21> + 34.090|date: 2009/09/22> + 34.010|date: 2009/09/23> + 33.730|date: 2009/09/24> + 33.500|date: 2009/09/25> + 33.560|date: 2009/09/28> + 33.850|date: 2009/09/29> + 33.690|date: 2009/09/30> + 33.430|date: 2009/10/01> + 33.265|date: 2009/10/02> + 32.940|date: 2009/10/05> + 33.270|date: 2009/10/06> + 33.400|date: 2009/10/07> + 33.370|date: 2009/10/08> + 33.320|date: 2009/10/09> + 33.650|date: 2009/10/12> + 33.600|date: 2009/10/13> + 33.560|date: 2009/10/14> + 33.730|date: 2009/10/15> + 34.040|date: 2009/10/16> + 34.550|date: 2009/10/19> + 34.840|date: 2009/10/20> + 34.960|date: 2009/10/21> + 34.280|date: 2009/10/22> + 34.170|date: 2009/10/23> + 34.090|date: 2009/10/26> + 34.200|date: 2009/10/27> + 34.470|date: 2009/10/28> + 34.780|date: 2009/11/05> + 34.750|date: 2009/11/06> + 35.100|date: 2009/11/09> + 35.380|date: 2009/11/10> + 35.520|date: 2009/11/11> + 35.630|date: 2009/11/12> + 35.620|date: 2009/11/13> + 35.850|date: 2009/11/16> + 35.980|date: 2009/11/17> + 35.880|date: 2009/11/18> + 35.460|date: 2009/11/19> + 35.830|date: 2009/11/20> + 35.970|date: 2009/11/23> + 36.260|date: 2009/11/24> + 36.240|date: 2009/11/25> + 35.510|date: 2009/11/27> + 35.530|date: 2009/11/30> + 35.840|date: 2009/12/01> + 36.260|date: 2009/12/02> + 36.130|date: 2009/12/03> + 36.190|date: 2009/12/04> + 36.440|date: 2009/12/07> + 36.020|date: 2009/12/08> + 35.890|date: 2009/12/09> + 36.100|date: 2009/12/10> + 36.150|date: 2009/12/11> + 36.160|date: 2009/12/14> + 35.900|date: 2009/12/15> + 36.040|date: 2009/12/16> + 35.690|date: 2009/12/17> + 35.380|date: 2009/12/18> + 36.010|date: 2009/12/21> + 35.850|date: 2009/12/22> + 35.840|date: 2009/12/23> + 36.030|date: 2009/12/24> + 36.340|date: 2009/12/28> + 36.240|date: 2009/12/29> + 36.320|date: 2009/12/30> + 36.130|date: 2009/12/31> + 36.060|date: 2010/01/04> + 36.060|date: 2010/01/05> + 36.010|date: 2010/01/06> + 36.180|date: 2010/01/07> + 36.220|date: 2010/01/08> + 36.680|date: 2010/01/11> + 36.820|date: 2010/01/12> + 37.450|date: 2010/01/13> + 37.410|date: 2010/01/14> + 37.290|date: 2010/01/15> + 37.430|date: 2010/01/19> + 37.100|date: 2010/01/20> + 36.920|date: 2010/01/21> + 36.760|date: 2010/01/22> + 36.720|date: 2010/01/25> + 36.820|date: 2010/01/26> + 36.950|date: 2010/01/27> + 36.290|date: 2010/01/28> + 36.100|date: 2010/01/29> + 36.210|date: 2010/02/01> + 36.520|date: 2010/02/02> + 36.410|date: 2010/02/03> + 35.690|date: 2010/02/04> + 35.530|date: 2010/02/05> + 35.460|date: 2010/02/08> + 35.400|date: 2010/02/09> + 35.620|date: 2010/02/10> + 35.400|date: 2010/02/11> + 35.710|date: 2010/02/12> + 35.950|date: 2010/02/16> + 36.600|date: 2010/02/17> + 37.110|date: 2010/02/18> + 37.430|date: 2010/02/19> + 37.370|date: 2010/02/22> + 37.100|date: 2010/02/23> + 36.910|date: 2010/02/24> + 36.700|date: 2010/02/25> + 36.850|date: 2010/02/26> + 36.980|date: 2010/03/01> + 37.400|date: 2010/03/02> + 37.620|date: 2010/03/03> + 37.652|date: 2010/03/04> + 37.655|date: 2010/03/05> + 37.610|date: 2010/03/08> + 37.610|date: 2010/03/09> + 37.870|date: 2010/03/10> + 37.930|date: 2010/03/11> + 38.170|date: 2010/03/12> + 38.320|date: 2010/03/15> + 38.517|date: 2010/03/16> + 38.530|date: 2010/03/17> + 38.808|date: 2010/03/18> + 38.815|date: 2010/03/19> + 38.840|date: 2010/03/22> + 39.200|date: 2010/03/23> + 39.190|date: 2010/03/24> + 37.950|date: 2010/03/25> + 37.550|date: 2010/03/26> + 37.610|date: 2010/03/29> + 37.970|date: 2010/03/30> + 38.110|date: 2010/03/31> + 38.400|date: 2010/04/01> + 38.050|date: 2010/04/05> + 38.000|date: 2010/04/06> + 38.040|date: 2010/04/07> + 37.880|date: 2010/04/08> + 38.090|date: 2010/04/09> + 38.285|date: 2010/04/12> + 38.130|date: 2010/04/13> + 38.150|date: 2010/04/14> + 37.990|date: 2010/04/15> + 38.500|date: 2010/04/16> + 38.320|date: 2010/04/19> + 38.670|date: 2010/04/20> + 38.980|date: 2010/04/21> + 38.920|date: 2010/04/22> + 38.990|date: 2010/04/23> + 39.490|date: 2010/04/26> + 38.980|date: 2010/04/27> + 38.760|date: 2010/04/28> + 39.110|date: 2010/04/29> + 39.540|date: 2010/04/30> + 39.500|date: 2010/05/03> + 39.140|date: 2010/05/04> + 39.150|date: 2010/05/05> + 37.740|date: 2010/05/06> + 37.900|date: 2010/05/07> + 38.780|date: 2010/05/10> + 39.000|date: 2010/05/11> + 39.200|date: 2010/05/12> + 39.470|date: 2010/05/13> + 39.190|date: 2010/05/14> + 39.200|date: 2010/05/17> + 39.030|date: 2010/05/18> + 38.730|date: 2010/05/19> + 38.340|date: 2010/05/20> + 37.690|date: 2010/05/21> + 38.320|date: 2010/05/24> + 37.180|date: 2010/05/25> + 37.790|date: 2010/05/26> + 38.200|date: 2010/05/27> + 38.370|date: 2010/05/28> + 38.250|date: 2010/06/01> + 38.430|date: 2010/06/02> + 39.290|date: 2010/06/03> + 38.620|date: 2010/06/04> + 38.570|date: 2010/06/07> + 38.450|date: 2010/06/08> + 38.830|date: 2010/06/09> + 39.330|date: 2010/06/10> + 39.190|date: 2010/06/11> + 39.570|date: 2010/06/14> + 39.640|date: 2010/06/15> + 39.830|date: 2010/06/16> + 40.110|date: 2010/06/17> + 40.400|date: 2010/06/18> + 39.700|date: 2010/06/21> + 39.540|date: 2010/06/22> + 39.110|date: 2010/06/23> + 38.840|date: 2010/06/24> + 38.760|date: 2010/06/25> + 38.850|date: 2010/06/28> + 38.420|date: 2010/06/29> + 37.950|date: 2010/06/30> + 37.390|date: 2010/07/01> + 37.370|date: 2010/07/02> + 37.660|date: 2010/07/06> + 37.850|date: 2010/07/07> + 38.160|date: 2010/07/08> + 38.110|date: 2010/07/09> + 38.080|date: 2010/07/12> + 38.620|date: 2010/07/13> + 38.630|date: 2010/07/14> + 38.700|date: 2010/07/15> + 38.350|date: 2010/07/16> + 38.300|date: 2010/07/19> + 38.100|date: 2010/07/20> + 38.580|date: 2010/07/21> + 38.680|date: 2010/07/22> + 38.750|date: 2010/07/23> + 39.070|date: 2010/07/26> + 39.370|date: 2010/07/27> + 39.410|date: 2010/07/28> + 38.780|date: 2010/07/29> + 38.540|date: 2010/07/30> + 39.430|date: 2010/08/02> + 39.480|date: 2010/08/03> + 39.770|date: 2010/08/04> + 39.500|date: 2010/08/05> + 38.890|date: 2010/08/06> + 39.350|date: 2010/08/09> + 39.350|date: 2010/08/10> + 39.140|date: 2010/08/11> + 39.150|date: 2010/08/12> + 39.600|date: 2010/08/13> + 39.290|date: 2010/08/16> + 39.670|date: 2010/08/17> + 40.150|date: 2010/08/19> + 40.350|date: 2010/08/20> close |ticker: MKC> => 32.540|date: 2009/08/21> + 32.540|date: 2009/08/24> + 32.470|date: 2009/08/25> + 32.500|date: 2009/08/26> + 32.430|date: 2009/08/27> + 32.330|date: 2009/08/28> + 32.570|date: 2009/08/31> + 32.570|date: 2009/09/01> + 32.420|date: 2009/09/02> + 32.730|date: 2009/09/03> + 32.800|date: 2009/09/04> + 33.440|date: 2009/09/09> + 33.400|date: 2009/09/10> + 33.490|date: 2009/09/11> + 33.630|date: 2009/09/14> + 33.730|date: 2009/09/15> + 33.960|date: 2009/09/16> + 33.870|date: 2009/09/17> + 35.040|date: 2009/09/18> + 34.610|date: 2009/09/21> + 34.170|date: 2009/09/22> + 34.750|date: 2009/09/23> + 33.900|date: 2009/09/24> + 33.690|date: 2009/09/25> + 34.020|date: 2009/09/28> + 34.050|date: 2009/09/29> + 33.940|date: 2009/09/30> + 33.510|date: 2009/10/01> + 33.400|date: 2009/10/02> + 33.370|date: 2009/10/05> + 33.600|date: 2009/10/06> + 33.540|date: 2009/10/07> + 33.630|date: 2009/10/08> + 33.670|date: 2009/10/09> + 33.740|date: 2009/10/12> + 33.730|date: 2009/10/13> + 33.850|date: 2009/10/14> + 34.330|date: 2009/10/15> + 34.540|date: 2009/10/16> + 35.050|date: 2009/10/19> + 35.040|date: 2009/10/20> + 34.970|date: 2009/10/21> + 34.600|date: 2009/10/22> + 34.380|date: 2009/10/23> + 34.210|date: 2009/10/26> + 34.600|date: 2009/10/27> + 34.590|date: 2009/10/28> + 35.020|date: 2009/11/05> + 35.060|date: 2009/11/06> + 35.540|date: 2009/11/09> + 35.700|date: 2009/11/10> + 35.680|date: 2009/11/11> + 35.800|date: 2009/11/12> + 35.930|date: 2009/11/13> + 36.250|date: 2009/11/16> + 36.180|date: 2009/11/17> + 35.960|date: 2009/11/18> + 35.990|date: 2009/11/19> + 35.960|date: 2009/11/20> + 36.450|date: 2009/11/23> + 36.420|date: 2009/11/24> + 36.320|date: 2009/11/25> + 35.780|date: 2009/11/27> + 35.680|date: 2009/11/30> + 36.220|date: 2009/12/01> + 36.490|date: 2009/12/02> + 36.180|date: 2009/12/03> + 36.510|date: 2009/12/04> + 36.680|date: 2009/12/07> + 36.250|date: 2009/12/08> + 36.100|date: 2009/12/09> + 36.160|date: 2009/12/10> + 36.190|date: 2009/12/11> + 36.230|date: 2009/12/14> + 36.080|date: 2009/12/15> + 36.090|date: 2009/12/16> + 35.780|date: 2009/12/17> + 35.930|date: 2009/12/18> + 36.020|date: 2009/12/21> + 35.940|date: 2009/12/22> + 35.960|date: 2009/12/23> + 36.330|date: 2009/12/24> + 36.440|date: 2009/12/28> + 36.430|date: 2009/12/29> + 36.430|date: 2009/12/30> + 36.130|date: 2009/12/31> + 36.300|date: 2010/01/04> + 36.200|date: 2010/01/05> + 36.340|date: 2010/01/06> + 36.620|date: 2010/01/07> + 36.720|date: 2010/01/08> + 37.020|date: 2010/01/11> + 37.360|date: 2010/01/12> + 37.700|date: 2010/01/13> + 37.660|date: 2010/01/14> + 37.590|date: 2010/01/15> + 37.740|date: 2010/01/19> + 37.290|date: 2010/01/20> + 37.040|date: 2010/01/21> + 36.770|date: 2010/01/22> + 37.220|date: 2010/01/25> + 37.090|date: 2010/01/26> + 37.540|date: 2010/01/27> + 36.450|date: 2010/01/28> + 36.300|date: 2010/01/29> + 36.580|date: 2010/02/01> + 37.000|date: 2010/02/02> + 36.490|date: 2010/02/03> + 35.760|date: 2010/02/04> + 35.770|date: 2010/02/05> + 35.560|date: 2010/02/08> + 35.850|date: 2010/02/09> + 35.920|date: 2010/02/10> + 35.960|date: 2010/02/11> + 36.080|date: 2010/02/12> + 36.580|date: 2010/02/16> + 37.120|date: 2010/02/17> + 37.610|date: 2010/02/18> + 37.760|date: 2010/02/19> + 37.470|date: 2010/02/22> + 37.150|date: 2010/02/23> + 37.260|date: 2010/02/24> + 37.100|date: 2010/02/25> + 37.110|date: 2010/02/26> + 37.330|date: 2010/03/01> + 37.720|date: 2010/03/02> + 37.820|date: 2010/03/03> + 37.900|date: 2010/03/04> + 38.000|date: 2010/03/05> + 37.760|date: 2010/03/08> + 37.970|date: 2010/03/09> + 38.100|date: 2010/03/10> + 38.300|date: 2010/03/11> + 38.310|date: 2010/03/12> + 38.660|date: 2010/03/15> + 38.630|date: 2010/03/16> + 38.890|date: 2010/03/17> + 38.850|date: 2010/03/18> + 39.110|date: 2010/03/19> + 39.400|date: 2010/03/22> + 39.710|date: 2010/03/23> + 39.370|date: 2010/03/24> + 38.030|date: 2010/03/25> + 37.630|date: 2010/03/26> + 37.850|date: 2010/03/29> + 38.290|date: 2010/03/30> + 38.360|date: 2010/03/31> + 38.580|date: 2010/04/01> + 38.140|date: 2010/04/05> + 38.370|date: 2010/04/06> + 38.170|date: 2010/04/07> + 38.150|date: 2010/04/08> + 38.430|date: 2010/04/09> + 38.370|date: 2010/04/12> + 38.410|date: 2010/04/13> + 38.260|date: 2010/04/14> + 38.620|date: 2010/04/15> + 38.640|date: 2010/04/16> + 38.760|date: 2010/04/19> + 39.030|date: 2010/04/20> + 39.170|date: 2010/04/21> + 39.450|date: 2010/04/22> + 39.490|date: 2010/04/23> + 39.540|date: 2010/04/26> + 39.000|date: 2010/04/27> + 39.080|date: 2010/04/28> + 39.770|date: 2010/04/29> + 39.570|date: 2010/04/30> + 39.610|date: 2010/05/03> + 39.400|date: 2010/05/04> + 39.440|date: 2010/05/05> + 38.600|date: 2010/05/06> + 37.950|date: 2010/05/07> + 39.300|date: 2010/05/10> + 39.330|date: 2010/05/11> + 39.580|date: 2010/05/12> + 39.520|date: 2010/05/13> + 39.280|date: 2010/05/14> + 39.620|date: 2010/05/17> + 39.120|date: 2010/05/18> + 39.160|date: 2010/05/19> + 38.500|date: 2010/05/20> + 38.750|date: 2010/05/21> + 38.510|date: 2010/05/24> + 37.900|date: 2010/05/25> + 38.080|date: 2010/05/26> + 38.790|date: 2010/05/27> + 38.570|date: 2010/05/28> + 38.420|date: 2010/06/01> + 39.330|date: 2010/06/02> + 39.700|date: 2010/06/03> + 38.710|date: 2010/06/04> + 38.600|date: 2010/06/07> + 39.020|date: 2010/06/08> + 38.990|date: 2010/06/09> + 39.830|date: 2010/06/10> + 39.680|date: 2010/06/11> + 39.610|date: 2010/06/14> + 40.250|date: 2010/06/15> + 40.220|date: 2010/06/16> + 40.770|date: 2010/06/17> + 40.540|date: 2010/06/18> + 39.900|date: 2010/06/21> + 39.550|date: 2010/06/22> + 39.170|date: 2010/06/23> + 38.960|date: 2010/06/24> + 38.970|date: 2010/06/25> + 39.270|date: 2010/06/28> + 38.580|date: 2010/06/29> + 37.960|date: 2010/06/30> + 37.760|date: 2010/07/01> + 37.530|date: 2010/07/02> + 37.930|date: 2010/07/06> + 38.560|date: 2010/07/07> + 38.230|date: 2010/07/08> + 38.290|date: 2010/07/09> + 38.460|date: 2010/07/12> + 38.690|date: 2010/07/13> + 39.070|date: 2010/07/14> + 38.990|date: 2010/07/15> + 38.420|date: 2010/07/16> + 38.410|date: 2010/07/19> + 38.900|date: 2010/07/20> + 38.680|date: 2010/07/21> + 38.870|date: 2010/07/22> + 38.980|date: 2010/07/23> + 39.420|date: 2010/07/26> + 39.910|date: 2010/07/27> + 39.510|date: 2010/07/28> + 38.900|date: 2010/07/29> + 39.330|date: 2010/07/30> + 39.710|date: 2010/08/02> + 39.820|date: 2010/08/03> + 40.300|date: 2010/08/04> + 39.620|date: 2010/08/05> + 39.320|date: 2010/08/06> + 39.590|date: 2010/08/09> + 39.830|date: 2010/08/10> + 39.520|date: 2010/08/11> + 39.860|date: 2010/08/12> + 39.750|date: 2010/08/13> + 39.680|date: 2010/08/16> + 40.280|date: 2010/08/17> + 40.560|date: 2010/08/19> + 40.900|date: 2010/08/20> volume |ticker: MKC> => 4501.000|date: 2009/08/21> + 3175.000|date: 2009/08/24> + 4585.000|date: 2009/08/25> + 3260.000|date: 2009/08/26> + 3476.000|date: 2009/08/27> + 4350.000|date: 2009/08/28> + 5996.000|date: 2009/08/31> + 8520.000|date: 2009/09/01> + 8579.000|date: 2009/09/02> + 8929.000|date: 2009/09/03> + 4206.000|date: 2009/09/04> + 6228.000|date: 2009/09/09> + 10333.000|date: 2009/09/10> + 4966.000|date: 2009/09/11> + 4172.000|date: 2009/09/14> + 5035.000|date: 2009/09/15> + 6067.000|date: 2009/09/16> + 5499.000|date: 2009/09/17> + 12249.000|date: 2009/09/18> + 9669.000|date: 2009/09/21> + 8171.000|date: 2009/09/22> + 9959.000|date: 2009/09/23> + 17272.000|date: 2009/09/24> + 9244.000|date: 2009/09/25> + 6394.000|date: 2009/09/28> + 5622.000|date: 2009/09/29> + 6480.000|date: 2009/09/30> + 8829.000|date: 2009/10/01> + 5630.000|date: 2009/10/02> + 6386.000|date: 2009/10/05> + 5608.000|date: 2009/10/06> + 3897.000|date: 2009/10/07> + 6532.000|date: 2009/10/08> + 3215.000|date: 2009/10/09> + 2434.000|date: 2009/10/12> + 4942.000|date: 2009/10/13> + 5423.000|date: 2009/10/14> + 6363.000|date: 2009/10/15> + 10039.000|date: 2009/10/16> + 9073.000|date: 2009/10/19> + 7751.000|date: 2009/10/20> + 7381.000|date: 2009/10/21> + 7603.000|date: 2009/10/22> + 4261.000|date: 2009/10/23> + 4618.000|date: 2009/10/26> + 7041.000|date: 2009/10/27> + 10755.000|date: 2009/10/28> + 7508.000|date: 2009/11/05> + 5362.000|date: 2009/11/06> + 5627.000|date: 2009/11/09> + 6655.000|date: 2009/11/10> + 2578.000|date: 2009/11/11> + 9463.000|date: 2009/11/12> + 3160.000|date: 2009/11/13> + 6393.000|date: 2009/11/16> + 5497.000|date: 2009/11/17> + 4158.000|date: 2009/11/18> + 3781.000|date: 2009/11/19> + 6998.000|date: 2009/11/20> + 5745.000|date: 2009/11/23> + 3933.000|date: 2009/11/24> + 3620.000|date: 2009/11/25> + 1944.000|date: 2009/11/27> + 6150.000|date: 2009/11/30> + 6449.000|date: 2009/12/01> + 4101.000|date: 2009/12/02> + 3786.000|date: 2009/12/03> + 4255.000|date: 2009/12/04> + 3984.000|date: 2009/12/07> + 3604.000|date: 2009/12/08> + 3663.000|date: 2009/12/09> + 4187.000|date: 2009/12/10> + 4998.000|date: 2009/12/11> + 4674.000|date: 2009/12/14> + 3588.000|date: 2009/12/15> + 4043.000|date: 2009/12/16> + 5691.000|date: 2009/12/17> + 7110.000|date: 2009/12/18> + 3553.000|date: 2009/12/21> + 7705.000|date: 2009/12/22> + 6688.000|date: 2009/12/23> + 993.000|date: 2009/12/24> + 3116.000|date: 2009/12/28> + 3932.000|date: 2009/12/29> + 2549.000|date: 2009/12/30> + 3942.000|date: 2009/12/31> + 4899.000|date: 2010/01/04> + 5486.000|date: 2010/01/05> + 5878.000|date: 2010/01/06> + 6998.000|date: 2010/01/07> + 6662.000|date: 2010/01/08> + 5098.000|date: 2010/01/11> + 4988.000|date: 2010/01/12> + 7794.000|date: 2010/01/13> + 4350.000|date: 2010/01/14> + 8401.000|date: 2010/01/15> + 4633.000|date: 2010/01/19> + 4371.000|date: 2010/01/20> + 7191.000|date: 2010/01/21> + 4458.000|date: 2010/01/22> + 5424.000|date: 2010/01/25> + 6282.000|date: 2010/01/26> + 10485.000|date: 2010/01/27> + 15730.000|date: 2010/01/28> + 11183.000|date: 2010/01/29> + 4175.000|date: 2010/02/01> + 5216.000|date: 2010/02/02> + 5873.000|date: 2010/02/03> + 7571.000|date: 2010/02/04> + 12416.000|date: 2010/02/05> + 6230.000|date: 2010/02/08> + 7067.000|date: 2010/02/09> + 7549.000|date: 2010/02/10> + 6811.000|date: 2010/02/11> + 7747.000|date: 2010/02/12> + 6132.000|date: 2010/02/16> + 6856.000|date: 2010/02/17> + 5000.000|date: 2010/02/18> + 5416.000|date: 2010/02/19> + 5070.000|date: 2010/02/22> + 6720.000|date: 2010/02/23> + 5614.000|date: 2010/02/24> + 7337.000|date: 2010/02/25> + 5149.000|date: 2010/02/26> + 4055.000|date: 2010/03/01> + 6485.000|date: 2010/03/02> + 3656.000|date: 2010/03/03> + 7754.000|date: 2010/03/04> + 9169.000|date: 2010/03/05> + 5640.000|date: 2010/03/08> + 7111.000|date: 2010/03/09> + 8128.000|date: 2010/03/10> + 4833.000|date: 2010/03/11> + 4805.000|date: 2010/03/12> + 7889.000|date: 2010/03/15> + 8571.000|date: 2010/03/16> + 5247.000|date: 2010/03/17> + 4875.000|date: 2010/03/18> + 9899.000|date: 2010/03/19> + 8007.000|date: 2010/03/22> + 5892.000|date: 2010/03/23> + 10384.000|date: 2010/03/24> + 26074.000|date: 2010/03/25> + 9649.000|date: 2010/03/26> + 8508.000|date: 2010/03/29> + 7626.000|date: 2010/03/30> + 7333.000|date: 2010/03/31> + 4956.000|date: 2010/04/01> + 5758.000|date: 2010/04/05> + 5797.000|date: 2010/04/06> + 6228.000|date: 2010/04/07> + 6342.000|date: 2010/04/08> + 3794.000|date: 2010/04/09> + 4569.000|date: 2010/04/12> + 4017.000|date: 2010/04/13> + 6223.000|date: 2010/04/14> + 7340.000|date: 2010/04/15> + 10359.000|date: 2010/04/16> + 5043.000|date: 2010/04/19> + 6713.000|date: 2010/04/20> + 8030.000|date: 2010/04/21> + 8763.000|date: 2010/04/22> + 6085.000|date: 2010/04/23> + 5913.000|date: 2010/04/26> + 9842.000|date: 2010/04/27> + 5373.000|date: 2010/04/28> + 4913.000|date: 2010/04/29> + 7976.000|date: 2010/04/30> + 9732.000|date: 2010/05/03> + 7858.000|date: 2010/05/04> + 5579.000|date: 2010/05/05> + 13559.000|date: 2010/05/06> + 15231.000|date: 2010/05/07> + 7367.000|date: 2010/05/10> + 5427.000|date: 2010/05/11> + 5623.000|date: 2010/05/12> + 6089.000|date: 2010/05/13> + 9573.000|date: 2010/05/14> + 7989.000|date: 2010/05/17> + 9189.000|date: 2010/05/18> + 9734.000|date: 2010/05/19> + 13272.000|date: 2010/05/20> + 12905.000|date: 2010/05/21> + 8563.000|date: 2010/05/24> + 14304.000|date: 2010/05/25> + 14792.000|date: 2010/05/26> + 7665.000|date: 2010/05/27> + 8332.000|date: 2010/05/28> + 6334.000|date: 2010/06/01> + 6989.000|date: 2010/06/02> + 7621.000|date: 2010/06/03> + 9735.000|date: 2010/06/04> + 5327.000|date: 2010/06/07> + 9032.000|date: 2010/06/08> + 8423.000|date: 2010/06/09> + 8598.000|date: 2010/06/10> + 7122.000|date: 2010/06/11> + 11348.000|date: 2010/06/14> + 8870.000|date: 2010/06/15> + 8282.000|date: 2010/06/16> + 9155.000|date: 2010/06/17> + 8286.000|date: 2010/06/18> + 10781.000|date: 2010/06/21> + 8783.000|date: 2010/06/22> + 15688.000|date: 2010/06/23> + 33827.000|date: 2010/06/24> + 24157.000|date: 2010/06/25> + 8721.000|date: 2010/06/28> + 8683.000|date: 2010/06/29> + 8031.000|date: 2010/06/30> + 13824.000|date: 2010/07/01> + 10254.000|date: 2010/07/02> + 7150.000|date: 2010/07/06> + 11820.000|date: 2010/07/07> + 10617.000|date: 2010/07/08> + 6919.000|date: 2010/07/09> + 8407.000|date: 2010/07/12> + 9548.000|date: 2010/07/13> + 8814.000|date: 2010/07/14> + 5932.000|date: 2010/07/15> + 6738.000|date: 2010/07/16> + 3427.000|date: 2010/07/19> + 5657.000|date: 2010/07/20> + 8064.000|date: 2010/07/21> + 9841.000|date: 2010/07/22> + 7188.000|date: 2010/07/23> + 6289.000|date: 2010/07/26> + 10189.000|date: 2010/07/27> + 6007.000|date: 2010/07/28> + 5489.000|date: 2010/07/29> + 7319.000|date: 2010/07/30> + 9121.000|date: 2010/08/02> + 7433.000|date: 2010/08/03> + 6583.000|date: 2010/08/04> + 5623.000|date: 2010/08/05> + 7920.000|date: 2010/08/06> + 4350.000|date: 2010/08/09> + 4520.000|date: 2010/08/10> + 7262.000|date: 2010/08/11> + 6768.000|date: 2010/08/12> + 3815.000|date: 2010/08/13> + 6544.000|date: 2010/08/16> + 6761.000|date: 2010/08/17> + 11577.000|date: 2010/08/19> + 12809.000|date: 2010/08/20> open |ticker: MMC> => 23.600|date: 2009/08/21> + 23.920|date: 2009/08/24> + 23.650|date: 2009/08/25> + 23.430|date: 2009/08/26> + 23.370|date: 2009/08/27> + 23.470|date: 2009/08/28> + 23.330|date: 2009/08/31> + 23.370|date: 2009/09/01> + 23.180|date: 2009/09/02> + 23.130|date: 2009/09/03> + 23.190|date: 2009/09/04> + 23.090|date: 2009/09/09> + 23.150|date: 2009/09/10> + 23.420|date: 2009/09/11> + 23.190|date: 2009/09/14> + 23.830|date: 2009/09/15> + 23.650|date: 2009/09/16> + 24.130|date: 2009/09/17> + 23.930|date: 2009/09/18> + 23.800|date: 2009/09/21> + 23.950|date: 2009/09/22> + 23.730|date: 2009/09/23> + 23.920|date: 2009/09/24> + 23.760|date: 2009/09/25> + 23.760|date: 2009/09/28> + 24.600|date: 2009/09/29> + 24.860|date: 2009/09/30> + 24.630|date: 2009/10/01> + 24.390|date: 2009/10/02> + 24.120|date: 2009/10/05> + 24.080|date: 2009/10/06> + 24.050|date: 2009/10/07> + 24.410|date: 2009/10/08> + 24.890|date: 2009/10/09> + 24.880|date: 2009/10/12> + 24.990|date: 2009/10/13> + 25.230|date: 2009/10/14> + 25.080|date: 2009/10/15> + 25.170|date: 2009/10/16> + 25.030|date: 2009/10/19> + 25.130|date: 2009/10/20> + 24.930|date: 2009/10/21> + 24.590|date: 2009/10/22> + 25.260|date: 2009/10/23> + 24.940|date: 2009/10/26> + 25.070|date: 2009/10/27> + 24.830|date: 2009/10/28> + 23.050|date: 2009/11/05> + 23.270|date: 2009/11/06> + 23.350|date: 2009/11/09> + 23.840|date: 2009/11/10> + 24.260|date: 2009/11/11> + 24.370|date: 2009/11/12> + 24.040|date: 2009/11/13> + 24.230|date: 2009/11/16> + 23.930|date: 2009/11/17> + 23.740|date: 2009/11/18> + 22.600|date: 2009/11/19> + 22.520|date: 2009/11/20> + 22.730|date: 2009/11/23> + 22.640|date: 2009/11/24> + 22.820|date: 2009/11/25> + 22.330|date: 2009/11/27> + 22.300|date: 2009/11/30> + 22.730|date: 2009/12/01> + 22.400|date: 2009/12/02> + 22.250|date: 2009/12/03> + 22.240|date: 2009/12/04> + 21.640|date: 2009/12/07> + 21.660|date: 2009/12/08> + 21.630|date: 2009/12/09> + 21.770|date: 2009/12/10> + 21.750|date: 2009/12/11> + 22.110|date: 2009/12/14> + 21.810|date: 2009/12/15> + 21.960|date: 2009/12/16> + 21.970|date: 2009/12/17> + 21.860|date: 2009/12/18> + 21.710|date: 2009/12/21> + 21.760|date: 2009/12/22> + 21.920|date: 2009/12/23> + 22.070|date: 2009/12/24> + 22.180|date: 2009/12/28> + 22.050|date: 2009/12/29> + 22.160|date: 2009/12/30> + 22.210|date: 2009/12/31> + 22.210|date: 2010/01/04> + 21.780|date: 2010/01/05> + 21.900|date: 2010/01/06> + 22.180|date: 2010/01/07> + 22.110|date: 2010/01/08> + 22.240|date: 2010/01/11> + 21.920|date: 2010/01/12> + 21.990|date: 2010/01/13> + 21.760|date: 2010/01/14> + 21.880|date: 2010/01/15> + 21.850|date: 2010/01/19> + 21.930|date: 2010/01/20> + 21.840|date: 2010/01/21> + 21.910|date: 2010/01/22> + 22.090|date: 2010/01/25> + 21.990|date: 2010/01/26> + 21.670|date: 2010/01/27> + 21.890|date: 2010/01/28> + 21.740|date: 2010/01/29> + 21.640|date: 2010/02/01> + 21.700|date: 2010/02/02> + 22.330|date: 2010/02/03> + 22.100|date: 2010/02/04> + 22.090|date: 2010/02/05> + 22.110|date: 2010/02/08> + 22.020|date: 2010/02/09> + 22.140|date: 2010/02/10> + 22.060|date: 2010/02/11> + 22.000|date: 2010/02/12> + 22.270|date: 2010/02/16> + 22.700|date: 2010/02/17> + 22.690|date: 2010/02/18> + 22.760|date: 2010/02/19> + 22.790|date: 2010/02/22> + 22.720|date: 2010/02/23> + 22.890|date: 2010/02/24> + 22.900|date: 2010/02/25> + 23.190|date: 2010/02/26> + 23.210|date: 2010/03/01> + 23.380|date: 2010/03/02> + 23.340|date: 2010/03/03> + 23.330|date: 2010/03/04> + 23.400|date: 2010/03/05> + 23.700|date: 2010/03/08> + 23.620|date: 2010/03/09> + 24.030|date: 2010/03/10> + 23.940|date: 2010/03/11> + 24.230|date: 2010/03/12> + 23.920|date: 2010/03/15> + 24.370|date: 2010/03/16> + 24.560|date: 2010/03/17> + 24.560|date: 2010/03/18> + 24.640|date: 2010/03/19> + 24.070|date: 2010/03/22> + 24.530|date: 2010/03/23> + 24.590|date: 2010/03/24> + 24.470|date: 2010/03/25> + 24.530|date: 2010/03/26> + 24.700|date: 2010/03/29> + 24.740|date: 2010/03/30> + 24.430|date: 2010/03/31> + 24.530|date: 2010/04/01> + 24.460|date: 2010/04/05> + 24.380|date: 2010/04/06> + 24.320|date: 2010/04/07> + 24.100|date: 2010/04/08> + 24.240|date: 2010/04/09> + 24.300|date: 2010/04/12> + 24.430|date: 2010/04/13> + 24.680|date: 2010/04/14> + 25.090|date: 2010/04/15> + 25.250|date: 2010/04/16> + 24.530|date: 2010/04/19> + 24.890|date: 2010/04/20> + 24.900|date: 2010/04/21> + 24.630|date: 2010/04/22> + 24.770|date: 2010/04/23> + 24.660|date: 2010/04/26> + 24.590|date: 2010/04/27> + 24.280|date: 2010/04/28> + 24.200|date: 2010/04/29> + 24.870|date: 2010/04/30> + 24.370|date: 2010/05/03> + 24.230|date: 2010/05/04> + 23.840|date: 2010/05/05> + 23.390|date: 2010/05/06> + 22.520|date: 2010/05/07> + 22.960|date: 2010/05/10> + 22.810|date: 2010/05/11> + 23.210|date: 2010/05/12> + 23.400|date: 2010/05/13> + 22.970|date: 2010/05/14> + 22.840|date: 2010/05/17> + 23.090|date: 2010/05/18> + 22.420|date: 2010/05/19> + 21.830|date: 2010/05/20> + 21.160|date: 2010/05/21> + 21.720|date: 2010/05/24> + 20.860|date: 2010/05/25> + 21.430|date: 2010/05/26> + 21.440|date: 2010/05/27> + 21.840|date: 2010/05/28> + 21.650|date: 2010/06/01> + 21.410|date: 2010/06/02> + 21.690|date: 2010/06/03> + 21.380|date: 2010/06/04> + 21.610|date: 2010/06/07> + 20.630|date: 2010/06/08> + 21.010|date: 2010/06/09> + 21.280|date: 2010/06/10> + 21.540|date: 2010/06/11> + 23.410|date: 2010/06/14> + 22.840|date: 2010/06/15> + 22.810|date: 2010/06/16> + 23.160|date: 2010/06/17> + 23.210|date: 2010/06/18> + 23.320|date: 2010/06/21> + 23.140|date: 2010/06/22> + 22.990|date: 2010/06/23> + 23.080|date: 2010/06/24> + 23.020|date: 2010/06/25> + 23.190|date: 2010/06/28> + 22.820|date: 2010/06/29> + 22.790|date: 2010/06/30> + 22.480|date: 2010/07/01> + 22.470|date: 2010/07/02> + 22.560|date: 2010/07/06> + 22.390|date: 2010/07/07> + 22.940|date: 2010/07/08> + 22.770|date: 2010/07/09> + 23.020|date: 2010/07/12> + 22.830|date: 2010/07/13> + 23.140|date: 2010/07/14> + 23.060|date: 2010/07/15> + 22.840|date: 2010/07/16> + 22.550|date: 2010/07/19> + 22.260|date: 2010/07/20> + 23.000|date: 2010/07/21> + 22.660|date: 2010/07/22> + 23.010|date: 2010/07/23> + 23.050|date: 2010/07/26> + 23.700|date: 2010/07/27> + 23.430|date: 2010/07/28> + 23.460|date: 2010/07/29> + 22.920|date: 2010/07/30> + 23.870|date: 2010/08/02> + 23.880|date: 2010/08/03> + 23.850|date: 2010/08/04> + 23.810|date: 2010/08/05> + 23.880|date: 2010/08/06> + 24.030|date: 2010/08/09> + 23.850|date: 2010/08/10> + 23.790|date: 2010/08/11> + 23.350|date: 2010/08/12> + 23.570|date: 2010/08/13> + 23.330|date: 2010/08/16> + 23.550|date: 2010/08/17> + 23.770|date: 2010/08/19> + 23.010|date: 2010/08/20> high |ticker: MMC> => 23.890|date: 2009/08/21> + 24.120|date: 2009/08/24> + 23.750|date: 2009/08/25> + 23.610|date: 2009/08/26> + 23.530|date: 2009/08/27> + 23.655|date: 2009/08/28> + 23.550|date: 2009/08/31> + 23.630|date: 2009/09/01> + 23.180|date: 2009/09/02> + 23.150|date: 2009/09/03> + 23.210|date: 2009/09/04> + 23.478|date: 2009/09/09> + 23.430|date: 2009/09/10> + 23.440|date: 2009/09/11> + 23.810|date: 2009/09/14> + 23.840|date: 2009/09/15> + 24.140|date: 2009/09/16> + 24.220|date: 2009/09/17> + 24.000|date: 2009/09/18> + 23.970|date: 2009/09/21> + 23.970|date: 2009/09/22> + 24.250|date: 2009/09/23> + 24.250|date: 2009/09/24> + 24.070|date: 2009/09/25> + 24.750|date: 2009/09/28> + 24.920|date: 2009/09/29> + 24.910|date: 2009/09/30> + 25.110|date: 2009/10/01> + 24.470|date: 2009/10/02> + 24.260|date: 2009/10/05> + 24.290|date: 2009/10/06> + 24.280|date: 2009/10/07> + 24.800|date: 2009/10/08> + 24.960|date: 2009/10/09> + 25.110|date: 2009/10/12> + 25.120|date: 2009/10/13> + 25.350|date: 2009/10/14> + 25.460|date: 2009/10/15> + 25.270|date: 2009/10/16> + 25.280|date: 2009/10/19> + 25.130|date: 2009/10/20> + 25.230|date: 2009/10/21> + 25.450|date: 2009/10/22> + 25.450|date: 2009/10/23> + 25.440|date: 2009/10/26> + 25.210|date: 2009/10/27> + 24.920|date: 2009/10/28> + 23.520|date: 2009/11/05> + 23.410|date: 2009/11/06> + 23.920|date: 2009/11/09> + 24.130|date: 2009/11/10> + 24.530|date: 2009/11/11> + 24.430|date: 2009/11/12> + 24.140|date: 2009/11/13> + 24.300|date: 2009/11/16> + 24.040|date: 2009/11/17> + 23.800|date: 2009/11/18> + 22.870|date: 2009/11/19> + 22.680|date: 2009/11/20> + 22.790|date: 2009/11/23> + 22.910|date: 2009/11/24> + 22.950|date: 2009/11/25> + 22.570|date: 2009/11/27> + 22.560|date: 2009/11/30> + 22.730|date: 2009/12/01> + 22.460|date: 2009/12/02> + 22.250|date: 2009/12/03> + 22.520|date: 2009/12/04> + 21.960|date: 2009/12/07> + 21.790|date: 2009/12/08> + 21.650|date: 2009/12/09> + 21.780|date: 2009/12/10> + 22.000|date: 2009/12/11> + 22.210|date: 2009/12/14> + 21.980|date: 2009/12/15> + 22.130|date: 2009/12/16> + 21.990|date: 2009/12/17> + 22.190|date: 2009/12/18> + 22.060|date: 2009/12/21> + 21.960|date: 2009/12/22> + 22.210|date: 2009/12/23> + 22.290|date: 2009/12/24> + 22.320|date: 2009/12/28> + 22.310|date: 2009/12/29> + 22.300|date: 2009/12/30> + 22.350|date: 2009/12/31> + 22.220|date: 2010/01/04> + 21.910|date: 2010/01/05> + 22.020|date: 2010/01/06> + 22.310|date: 2010/01/07> + 22.526|date: 2010/01/08> + 22.240|date: 2010/01/11> + 21.980|date: 2010/01/12> + 21.990|date: 2010/01/13> + 21.990|date: 2010/01/14> + 21.950|date: 2010/01/15> + 22.020|date: 2010/01/19> + 21.930|date: 2010/01/20> + 21.980|date: 2010/01/21> + 22.100|date: 2010/01/22> + 22.200|date: 2010/01/25> + 22.110|date: 2010/01/26> + 21.860|date: 2010/01/27> + 21.890|date: 2010/01/28> + 21.865|date: 2010/01/29> + 21.780|date: 2010/02/01> + 22.380|date: 2010/02/02> + 22.410|date: 2010/02/03> + 22.270|date: 2010/02/04> + 22.230|date: 2010/02/05> + 22.280|date: 2010/02/08> + 22.300|date: 2010/02/09> + 22.310|date: 2010/02/10> + 22.220|date: 2010/02/11> + 22.080|date: 2010/02/12> + 22.390|date: 2010/02/16> + 23.021|date: 2010/02/17> + 23.334|date: 2010/02/18> + 22.820|date: 2010/02/19> + 22.820|date: 2010/02/22> + 22.970|date: 2010/02/23> + 23.100|date: 2010/02/24> + 23.210|date: 2010/02/25> + 23.330|date: 2010/02/26> + 23.370|date: 2010/03/01> + 23.420|date: 2010/03/02> + 23.500|date: 2010/03/03> + 23.480|date: 2010/03/04> + 23.790|date: 2010/03/05> + 23.800|date: 2010/03/08> + 24.050|date: 2010/03/09> + 24.060|date: 2010/03/10> + 24.070|date: 2010/03/11> + 24.250|date: 2010/03/12> + 24.280|date: 2010/03/15> + 24.540|date: 2010/03/16> + 24.700|date: 2010/03/17> + 24.770|date: 2010/03/18> + 24.790|date: 2010/03/19> + 24.550|date: 2010/03/22> + 24.660|date: 2010/03/23> + 24.660|date: 2010/03/24> + 24.750|date: 2010/03/25> + 24.670|date: 2010/03/26> + 24.790|date: 2010/03/29> + 24.840|date: 2010/03/30> + 24.530|date: 2010/03/31> + 24.640|date: 2010/04/01> + 24.490|date: 2010/04/05> + 24.530|date: 2010/04/06> + 24.440|date: 2010/04/07> + 24.340|date: 2010/04/08> + 24.360|date: 2010/04/09> + 24.560|date: 2010/04/12> + 24.720|date: 2010/04/13> + 25.070|date: 2010/04/14> + 25.470|date: 2010/04/15> + 25.370|date: 2010/04/16> + 24.750|date: 2010/04/19> + 25.000|date: 2010/04/20> + 24.910|date: 2010/04/21> + 24.852|date: 2010/04/22> + 24.780|date: 2010/04/23> + 24.920|date: 2010/04/26> + 25.050|date: 2010/04/27> + 24.400|date: 2010/04/28> + 24.890|date: 2010/04/29> + 24.870|date: 2010/04/30> + 24.590|date: 2010/05/03> + 24.495|date: 2010/05/04> + 24.050|date: 2010/05/05> + 23.610|date: 2010/05/06> + 22.740|date: 2010/05/07> + 23.280|date: 2010/05/10> + 23.510|date: 2010/05/11> + 23.530|date: 2010/05/12> + 23.450|date: 2010/05/13> + 23.110|date: 2010/05/14> + 23.060|date: 2010/05/17> + 23.270|date: 2010/05/18> + 22.610|date: 2010/05/19> + 22.090|date: 2010/05/20> + 21.730|date: 2010/05/21> + 21.750|date: 2010/05/24> + 21.340|date: 2010/05/25> + 21.510|date: 2010/05/26> + 21.860|date: 2010/05/27> + 22.030|date: 2010/05/28> + 21.720|date: 2010/06/01> + 21.730|date: 2010/06/02> + 21.880|date: 2010/06/03> + 21.660|date: 2010/06/04> + 21.610|date: 2010/06/07> + 20.940|date: 2010/06/08> + 21.340|date: 2010/06/09> + 21.710|date: 2010/06/10> + 22.140|date: 2010/06/11> + 23.890|date: 2010/06/14> + 23.100|date: 2010/06/15> + 23.160|date: 2010/06/16> + 23.250|date: 2010/06/17> + 23.380|date: 2010/06/18> + 23.510|date: 2010/06/21> + 23.240|date: 2010/06/22> + 23.450|date: 2010/06/23> + 23.100|date: 2010/06/24> + 23.250|date: 2010/06/25> + 25.320|date: 2010/06/28> + 23.140|date: 2010/06/29> + 22.990|date: 2010/06/30> + 22.620|date: 2010/07/01> + 22.610|date: 2010/07/02> + 22.730|date: 2010/07/06> + 22.910|date: 2010/07/07> + 23.040|date: 2010/07/08> + 23.130|date: 2010/07/09> + 23.020|date: 2010/07/12> + 23.340|date: 2010/07/13> + 23.170|date: 2010/07/14> + 23.090|date: 2010/07/15> + 23.010|date: 2010/07/16> + 22.600|date: 2010/07/19> + 22.820|date: 2010/07/20> + 23.060|date: 2010/07/21> + 23.090|date: 2010/07/22> + 23.250|date: 2010/07/23> + 23.560|date: 2010/07/26> + 23.730|date: 2010/07/27> + 23.490|date: 2010/07/28> + 23.500|date: 2010/07/29> + 23.615|date: 2010/07/30> + 23.970|date: 2010/08/02> + 24.020|date: 2010/08/03> + 24.050|date: 2010/08/04> + 24.200|date: 2010/08/05> + 24.120|date: 2010/08/06> + 24.140|date: 2010/08/09> + 24.165|date: 2010/08/10> + 23.790|date: 2010/08/11> + 23.660|date: 2010/08/12> + 23.680|date: 2010/08/13> + 23.470|date: 2010/08/16> + 23.890|date: 2010/08/17> + 23.790|date: 2010/08/19> + 23.170|date: 2010/08/20> low |ticker: MMC> => 23.530|date: 2009/08/21> + 23.460|date: 2009/08/24> + 23.440|date: 2009/08/25> + 23.280|date: 2009/08/26> + 23.160|date: 2009/08/27> + 23.430|date: 2009/08/28> + 23.250|date: 2009/08/31> + 22.990|date: 2009/09/01> + 22.690|date: 2009/09/02> + 22.880|date: 2009/09/03> + 22.960|date: 2009/09/04> + 22.960|date: 2009/09/09> + 22.880|date: 2009/09/10> + 23.180|date: 2009/09/11> + 23.090|date: 2009/09/14> + 23.450|date: 2009/09/15> + 23.570|date: 2009/09/16> + 23.610|date: 2009/09/17> + 23.760|date: 2009/09/18> + 23.670|date: 2009/09/21> + 23.600|date: 2009/09/22> + 23.690|date: 2009/09/23> + 23.760|date: 2009/09/24> + 23.650|date: 2009/09/25> + 23.760|date: 2009/09/28> + 24.570|date: 2009/09/29> + 24.490|date: 2009/09/30> + 24.600|date: 2009/10/01> + 23.950|date: 2009/10/02> + 23.770|date: 2009/10/05> + 23.890|date: 2009/10/06> + 23.880|date: 2009/10/07> + 24.330|date: 2009/10/08> + 24.660|date: 2009/10/09> + 24.800|date: 2009/10/12> + 24.760|date: 2009/10/13> + 25.040|date: 2009/10/14> + 25.080|date: 2009/10/15> + 24.780|date: 2009/10/16> + 24.900|date: 2009/10/19> + 24.770|date: 2009/10/20> + 24.490|date: 2009/10/21> + 24.560|date: 2009/10/22> + 24.790|date: 2009/10/23> + 24.870|date: 2009/10/26> + 24.770|date: 2009/10/27> + 24.100|date: 2009/10/28> + 22.910|date: 2009/11/05> + 23.125|date: 2009/11/06> + 23.340|date: 2009/11/09> + 23.830|date: 2009/11/10> + 24.190|date: 2009/11/11> + 23.980|date: 2009/11/12> + 23.780|date: 2009/11/13> + 23.942|date: 2009/11/16> + 23.710|date: 2009/11/17> + 23.230|date: 2009/11/18> + 22.430|date: 2009/11/19> + 22.390|date: 2009/11/20> + 22.560|date: 2009/11/23> + 22.590|date: 2009/11/24> + 22.710|date: 2009/11/25> + 22.260|date: 2009/11/27> + 22.060|date: 2009/11/30> + 22.240|date: 2009/12/01> + 22.080|date: 2009/12/02> + 21.820|date: 2009/12/03> + 21.770|date: 2009/12/04> + 21.570|date: 2009/12/07> + 21.490|date: 2009/12/08> + 21.450|date: 2009/12/09> + 21.445|date: 2009/12/10> + 21.500|date: 2009/12/11> + 21.770|date: 2009/12/14> + 21.710|date: 2009/12/15> + 21.910|date: 2009/12/16> + 21.790|date: 2009/12/17> + 21.590|date: 2009/12/18> + 21.580|date: 2009/12/21> + 21.704|date: 2009/12/22> + 21.830|date: 2009/12/23> + 22.010|date: 2009/12/24> + 22.000|date: 2009/12/28> + 22.000|date: 2009/12/29> + 22.080|date: 2009/12/30> + 22.080|date: 2009/12/31> + 21.790|date: 2010/01/04> + 21.170|date: 2010/01/05> + 21.620|date: 2010/01/06> + 21.850|date: 2010/01/07> + 21.980|date: 2010/01/08> + 21.940|date: 2010/01/11> + 21.510|date: 2010/01/12> + 21.770|date: 2010/01/13> + 21.710|date: 2010/01/14> + 21.750|date: 2010/01/15> + 21.790|date: 2010/01/19> + 21.630|date: 2010/01/20> + 21.390|date: 2010/01/21> + 21.770|date: 2010/01/22> + 21.900|date: 2010/01/25> + 21.830|date: 2010/01/26> + 21.570|date: 2010/01/27> + 21.540|date: 2010/01/28> + 21.530|date: 2010/01/29> + 21.530|date: 2010/02/01> + 21.550|date: 2010/02/02> + 22.190|date: 2010/02/03> + 22.000|date: 2010/02/04> + 21.700|date: 2010/02/05> + 21.900|date: 2010/02/08> + 21.970|date: 2010/02/09> + 21.840|date: 2010/02/10> + 21.740|date: 2010/02/11> + 21.745|date: 2010/02/12> + 22.085|date: 2010/02/16> + 22.700|date: 2010/02/17> + 22.680|date: 2010/02/18> + 22.590|date: 2010/02/19> + 22.660|date: 2010/02/22> + 22.600|date: 2010/02/23> + 22.790|date: 2010/02/24> + 22.740|date: 2010/02/25> + 23.100|date: 2010/02/26> + 23.090|date: 2010/03/01> + 23.200|date: 2010/03/02> + 23.270|date: 2010/03/03> + 23.230|date: 2010/03/04> + 23.180|date: 2010/03/05> + 23.570|date: 2010/03/08> + 23.230|date: 2010/03/09> + 23.850|date: 2010/03/10> + 23.750|date: 2010/03/11> + 23.910|date: 2010/03/12> + 23.870|date: 2010/03/15> + 24.120|date: 2010/03/16> + 24.410|date: 2010/03/17> + 24.460|date: 2010/03/18> + 24.480|date: 2010/03/19> + 24.070|date: 2010/03/22> + 24.440|date: 2010/03/23> + 24.450|date: 2010/03/24> + 24.400|date: 2010/03/25> + 24.430|date: 2010/03/26> + 24.620|date: 2010/03/29> + 24.510|date: 2010/03/30> + 24.320|date: 2010/03/31> + 24.320|date: 2010/04/01> + 24.360|date: 2010/04/05> + 24.300|date: 2010/04/06> + 24.140|date: 2010/04/07> + 24.100|date: 2010/04/08> + 24.130|date: 2010/04/09> + 24.180|date: 2010/04/12> + 24.420|date: 2010/04/13> + 24.630|date: 2010/04/14> + 24.970|date: 2010/04/15> + 24.660|date: 2010/04/16> + 24.340|date: 2010/04/19> + 24.690|date: 2010/04/20> + 24.570|date: 2010/04/21> + 24.450|date: 2010/04/22> + 24.610|date: 2010/04/23> + 24.540|date: 2010/04/26> + 24.060|date: 2010/04/27> + 23.990|date: 2010/04/28> + 24.160|date: 2010/04/29> + 24.150|date: 2010/04/30> + 24.190|date: 2010/05/03> + 23.860|date: 2010/05/04> + 23.410|date: 2010/05/05> + 21.640|date: 2010/05/06> + 22.050|date: 2010/05/07> + 22.740|date: 2010/05/10> + 22.620|date: 2010/05/11> + 23.040|date: 2010/05/12> + 23.130|date: 2010/05/13> + 22.630|date: 2010/05/14> + 22.650|date: 2010/05/17> + 22.420|date: 2010/05/18> + 21.850|date: 2010/05/19> + 21.410|date: 2010/05/20> + 21.010|date: 2010/05/21> + 21.330|date: 2010/05/24> + 20.790|date: 2010/05/25> + 21.110|date: 2010/05/26> + 21.330|date: 2010/05/27> + 21.600|date: 2010/05/28> + 21.260|date: 2010/06/01> + 21.270|date: 2010/06/02> + 21.600|date: 2010/06/03> + 20.900|date: 2010/06/04> + 20.560|date: 2010/06/07> + 20.210|date: 2010/06/08> + 20.930|date: 2010/06/09> + 21.190|date: 2010/06/10> + 21.450|date: 2010/06/11> + 22.750|date: 2010/06/14> + 22.630|date: 2010/06/15> + 22.760|date: 2010/06/16> + 22.960|date: 2010/06/17> + 22.960|date: 2010/06/18> + 22.990|date: 2010/06/21> + 22.870|date: 2010/06/22> + 22.850|date: 2010/06/23> + 22.810|date: 2010/06/24> + 22.720|date: 2010/06/25> + 23.100|date: 2010/06/28> + 22.720|date: 2010/06/29> + 22.510|date: 2010/06/30> + 22.130|date: 2010/07/01> + 22.210|date: 2010/07/02> + 22.170|date: 2010/07/06> + 22.150|date: 2010/07/07> + 22.530|date: 2010/07/08> + 22.680|date: 2010/07/09> + 22.410|date: 2010/07/12> + 22.830|date: 2010/07/13> + 22.950|date: 2010/07/14> + 22.720|date: 2010/07/15> + 22.430|date: 2010/07/16> + 22.300|date: 2010/07/19> + 22.210|date: 2010/07/20> + 22.330|date: 2010/07/21> + 22.570|date: 2010/07/22> + 22.930|date: 2010/07/23> + 22.850|date: 2010/07/26> + 23.340|date: 2010/07/27> + 23.200|date: 2010/07/28> + 22.960|date: 2010/07/29> + 22.900|date: 2010/07/30> + 23.690|date: 2010/08/02> + 23.590|date: 2010/08/03> + 23.725|date: 2010/08/04> + 23.730|date: 2010/08/05> + 23.650|date: 2010/08/06> + 23.820|date: 2010/08/09> + 23.750|date: 2010/08/10> + 23.560|date: 2010/08/11> + 23.170|date: 2010/08/12> + 23.460|date: 2010/08/13> + 23.170|date: 2010/08/16> + 23.490|date: 2010/08/17> + 23.200|date: 2010/08/19> + 22.850|date: 2010/08/20> close |ticker: MMC> => 23.810|date: 2009/08/21> + 23.490|date: 2009/08/24> + 23.500|date: 2009/08/25> + 23.400|date: 2009/08/26> + 23.470|date: 2009/08/27> + 23.510|date: 2009/08/28> + 23.540|date: 2009/08/31> + 23.000|date: 2009/09/01> + 23.000|date: 2009/09/02> + 23.150|date: 2009/09/03> + 23.120|date: 2009/09/04> + 23.170|date: 2009/09/09> + 23.420|date: 2009/09/10> + 23.320|date: 2009/09/11> + 23.810|date: 2009/09/14> + 23.610|date: 2009/09/15> + 24.100|date: 2009/09/16> + 23.820|date: 2009/09/17> + 23.880|date: 2009/09/18> + 23.880|date: 2009/09/21> + 23.760|date: 2009/09/22> + 23.870|date: 2009/09/23> + 23.870|date: 2009/09/24> + 23.720|date: 2009/09/25> + 24.740|date: 2009/09/28> + 24.800|date: 2009/09/29> + 24.730|date: 2009/09/30> + 24.620|date: 2009/10/01> + 24.000|date: 2009/10/02> + 24.060|date: 2009/10/05> + 24.250|date: 2009/10/06> + 24.260|date: 2009/10/07> + 24.770|date: 2009/10/08> + 24.960|date: 2009/10/09> + 25.020|date: 2009/10/12> + 24.980|date: 2009/10/13> + 25.290|date: 2009/10/14> + 25.390|date: 2009/10/15> + 25.000|date: 2009/10/16> + 25.150|date: 2009/10/19> + 24.840|date: 2009/10/20> + 24.540|date: 2009/10/21> + 25.270|date: 2009/10/22> + 24.890|date: 2009/10/23> + 24.970|date: 2009/10/26> + 24.830|date: 2009/10/27> + 24.100|date: 2009/10/28> + 23.470|date: 2009/11/05> + 23.320|date: 2009/11/06> + 23.910|date: 2009/11/09> + 24.080|date: 2009/11/10> + 24.380|date: 2009/11/11> + 23.990|date: 2009/11/12> + 23.940|date: 2009/11/13> + 24.020|date: 2009/11/16> + 23.800|date: 2009/11/17> + 23.400|date: 2009/11/18> + 22.600|date: 2009/11/19> + 22.570|date: 2009/11/20> + 22.690|date: 2009/11/23> + 22.820|date: 2009/11/24> + 22.820|date: 2009/11/25> + 22.260|date: 2009/11/27> + 22.550|date: 2009/11/30> + 22.430|date: 2009/12/01> + 22.170|date: 2009/12/02> + 21.870|date: 2009/12/03> + 22.210|date: 2009/12/04> + 21.800|date: 2009/12/07> + 21.540|date: 2009/12/08> + 21.610|date: 2009/12/09> + 21.630|date: 2009/12/10> + 21.910|date: 2009/12/11> + 21.900|date: 2009/12/14> + 21.890|date: 2009/12/15> + 21.980|date: 2009/12/16> + 21.860|date: 2009/12/17> + 21.690|date: 2009/12/18> + 21.760|date: 2009/12/21> + 21.850|date: 2009/12/22> + 22.010|date: 2009/12/23> + 22.140|date: 2009/12/24> + 22.120|date: 2009/12/28> + 22.230|date: 2009/12/29> + 22.220|date: 2009/12/30> + 22.080|date: 2009/12/31> + 21.870|date: 2010/01/04> + 21.340|date: 2010/01/05> + 21.990|date: 2010/01/06> + 22.270|date: 2010/01/07> + 22.160|date: 2010/01/08> + 22.080|date: 2010/01/11> + 21.860|date: 2010/01/12> + 21.860|date: 2010/01/13> + 21.990|date: 2010/01/14> + 21.870|date: 2010/01/15> + 22.020|date: 2010/01/19> + 21.820|date: 2010/01/20> + 21.890|date: 2010/01/21> + 21.900|date: 2010/01/22> + 22.010|date: 2010/01/25> + 21.950|date: 2010/01/26> + 21.810|date: 2010/01/27> + 21.710|date: 2010/01/28> + 21.560|date: 2010/01/29> + 21.680|date: 2010/02/01> + 22.350|date: 2010/02/02> + 22.250|date: 2010/02/03> + 22.020|date: 2010/02/04> + 22.200|date: 2010/02/05> + 21.900|date: 2010/02/08> + 22.190|date: 2010/02/09> + 22.100|date: 2010/02/10> + 22.140|date: 2010/02/11> + 22.050|date: 2010/02/12> + 22.390|date: 2010/02/16> + 22.780|date: 2010/02/17> + 22.870|date: 2010/02/18> + 22.790|date: 2010/02/19> + 22.750|date: 2010/02/22> + 22.780|date: 2010/02/23> + 23.080|date: 2010/02/24> + 23.190|date: 2010/02/25> + 23.220|date: 2010/02/26> + 23.340|date: 2010/03/01> + 23.380|date: 2010/03/02> + 23.390|date: 2010/03/03> + 23.380|date: 2010/03/04> + 23.790|date: 2010/03/05> + 23.720|date: 2010/03/08> + 24.000|date: 2010/03/09> + 24.010|date: 2010/03/10> + 24.070|date: 2010/03/11> + 24.020|date: 2010/03/12> + 24.230|date: 2010/03/15> + 24.490|date: 2010/03/16> + 24.600|date: 2010/03/17> + 24.600|date: 2010/03/18> + 24.590|date: 2010/03/19> + 24.510|date: 2010/03/22> + 24.620|date: 2010/03/23> + 24.470|date: 2010/03/24> + 24.470|date: 2010/03/25> + 24.580|date: 2010/03/26> + 24.770|date: 2010/03/29> + 24.550|date: 2010/03/30> + 24.420|date: 2010/03/31> + 24.430|date: 2010/04/01> + 24.460|date: 2010/04/05> + 24.530|date: 2010/04/06> + 24.180|date: 2010/04/07> + 24.210|date: 2010/04/08> + 24.340|date: 2010/04/09> + 24.530|date: 2010/04/12> + 24.670|date: 2010/04/13> + 25.050|date: 2010/04/14> + 25.350|date: 2010/04/15> + 24.660|date: 2010/04/16> + 24.750|date: 2010/04/19> + 24.920|date: 2010/04/20> + 24.780|date: 2010/04/21> + 24.790|date: 2010/04/22> + 24.720|date: 2010/04/23> + 24.730|date: 2010/04/26> + 24.090|date: 2010/04/27> + 24.070|date: 2010/04/28> + 24.790|date: 2010/04/29> + 24.220|date: 2010/04/30> + 24.570|date: 2010/05/03> + 23.970|date: 2010/05/04> + 23.490|date: 2010/05/05> + 22.530|date: 2010/05/06> + 22.290|date: 2010/05/07> + 23.010|date: 2010/05/10> + 23.170|date: 2010/05/11> + 23.480|date: 2010/05/12> + 23.130|date: 2010/05/13> + 22.790|date: 2010/05/14> + 22.920|date: 2010/05/17> + 22.480|date: 2010/05/18> + 22.250|date: 2010/05/19> + 21.410|date: 2010/05/20> + 21.720|date: 2010/05/21> + 21.340|date: 2010/05/24> + 21.320|date: 2010/05/25> + 21.190|date: 2010/05/26> + 21.830|date: 2010/05/27> + 21.810|date: 2010/05/28> + 21.280|date: 2010/06/01> + 21.730|date: 2010/06/02> + 21.860|date: 2010/06/03> + 20.990|date: 2010/06/04> + 20.570|date: 2010/06/07> + 20.890|date: 2010/06/08> + 21.050|date: 2010/06/09> + 21.710|date: 2010/06/10> + 22.080|date: 2010/06/11> + 22.850|date: 2010/06/14> + 23.100|date: 2010/06/15> + 23.150|date: 2010/06/16> + 23.200|date: 2010/06/17> + 23.140|date: 2010/06/18> + 23.090|date: 2010/06/21> + 22.950|date: 2010/06/22> + 23.030|date: 2010/06/23> + 22.910|date: 2010/06/24> + 23.250|date: 2010/06/25> + 23.240|date: 2010/06/28> + 22.870|date: 2010/06/29> + 22.550|date: 2010/06/30> + 22.430|date: 2010/07/01> + 22.380|date: 2010/07/02> + 22.360|date: 2010/07/06> + 22.870|date: 2010/07/07> + 22.780|date: 2010/07/08> + 23.110|date: 2010/07/09> + 22.640|date: 2010/07/12> + 23.260|date: 2010/07/13> + 23.060|date: 2010/07/14> + 23.030|date: 2010/07/15> + 22.470|date: 2010/07/16> + 22.560|date: 2010/07/19> + 22.810|date: 2010/07/20> + 22.420|date: 2010/07/21> + 23.090|date: 2010/07/22> + 23.220|date: 2010/07/23> + 23.560|date: 2010/07/26> + 23.530|date: 2010/07/27> + 23.260|date: 2010/07/28> + 23.200|date: 2010/07/29> + 23.520|date: 2010/07/30> + 23.880|date: 2010/08/02> + 23.930|date: 2010/08/03> + 23.960|date: 2010/08/04> + 24.150|date: 2010/08/05> + 23.990|date: 2010/08/06> + 24.090|date: 2010/08/09> + 24.100|date: 2010/08/10> + 23.600|date: 2010/08/11> + 23.620|date: 2010/08/12> + 23.490|date: 2010/08/13> + 23.310|date: 2010/08/16> + 23.800|date: 2010/08/17> + 23.210|date: 2010/08/19> + 23.140|date: 2010/08/20> volume |ticker: MMC> => 37290.000|date: 2009/08/21> + 36500.000|date: 2009/08/24> + 34488.000|date: 2009/08/25> + 26992.000|date: 2009/08/26> + 25137.000|date: 2009/08/27> + 31368.000|date: 2009/08/28> + 32428.000|date: 2009/08/31> + 60751.000|date: 2009/09/01> + 44437.000|date: 2009/09/02> + 44563.000|date: 2009/09/03> + 33209.000|date: 2009/09/04> + 33347.000|date: 2009/09/09> + 34492.000|date: 2009/09/10> + 18250.000|date: 2009/09/11> + 46993.000|date: 2009/09/14> + 52978.000|date: 2009/09/15> + 52532.000|date: 2009/09/16> + 43260.000|date: 2009/09/17> + 42611.000|date: 2009/09/18> + 32694.000|date: 2009/09/21> + 31699.000|date: 2009/09/22> + 30938.000|date: 2009/09/23> + 47605.000|date: 2009/09/24> + 27998.000|date: 2009/09/25> + 38307.000|date: 2009/09/28> + 42656.000|date: 2009/09/29> + 52299.000|date: 2009/09/30> + 70289.000|date: 2009/10/01> + 48187.000|date: 2009/10/02> + 63826.000|date: 2009/10/05> + 49186.000|date: 2009/10/06> + 38070.000|date: 2009/10/07> + 52638.000|date: 2009/10/08> + 50495.000|date: 2009/10/09> + 33014.000|date: 2009/10/12> + 43056.000|date: 2009/10/13> + 47802.000|date: 2009/10/14> + 36207.000|date: 2009/10/15> + 41320.000|date: 2009/10/16> + 33855.000|date: 2009/10/19> + 71539.000|date: 2009/10/20> + 34867.000|date: 2009/10/21> + 51982.000|date: 2009/10/22> + 39736.000|date: 2009/10/23> + 45133.000|date: 2009/10/26> + 37041.000|date: 2009/10/27> + 50011.000|date: 2009/10/28> + 35458.000|date: 2009/11/05> + 28638.000|date: 2009/11/06> + 36505.000|date: 2009/11/09> + 29937.000|date: 2009/11/10> + 37926.000|date: 2009/11/11> + 41724.000|date: 2009/11/12> + 30132.000|date: 2009/11/13> + 40439.000|date: 2009/11/16> + 26576.000|date: 2009/11/17> + 31625.000|date: 2009/11/18> + 53263.000|date: 2009/11/19> + 57470.000|date: 2009/11/20> + 41187.000|date: 2009/11/23> + 30010.000|date: 2009/11/24> + 24121.000|date: 2009/11/25> + 16522.000|date: 2009/11/27> + 36833.000|date: 2009/11/30> + 25350.000|date: 2009/12/01> + 43288.000|date: 2009/12/02> + 43250.000|date: 2009/12/03> + 60734.000|date: 2009/12/04> + 32458.000|date: 2009/12/07> + 28431.000|date: 2009/12/08> + 24879.000|date: 2009/12/09> + 36372.000|date: 2009/12/10> + 86381.000|date: 2009/12/11> + 26518.000|date: 2009/12/14> + 30113.000|date: 2009/12/15> + 27566.000|date: 2009/12/16> + 25531.000|date: 2009/12/17> + 44359.000|date: 2009/12/18> + 29018.000|date: 2009/12/21> + 26242.000|date: 2009/12/22> + 21632.000|date: 2009/12/23> + 6737.000|date: 2009/12/24> + 18702.000|date: 2009/12/28> + 16596.000|date: 2009/12/29> + 18769.000|date: 2009/12/30> + 21879.000|date: 2009/12/31> + 36802.000|date: 2010/01/04> + 44338.000|date: 2010/01/05> + 64257.000|date: 2010/01/06> + 49799.000|date: 2010/01/07> + 25441.000|date: 2010/01/08> + 25559.000|date: 2010/01/11> + 53578.000|date: 2010/01/12> + 35816.000|date: 2010/01/13> + 24918.000|date: 2010/01/14> + 41591.000|date: 2010/01/15> + 41998.000|date: 2010/01/19> + 27644.000|date: 2010/01/20> + 46657.000|date: 2010/01/21> + 53026.000|date: 2010/01/22> + 31926.000|date: 2010/01/25> + 45819.000|date: 2010/01/26> + 35221.000|date: 2010/01/27> + 27851.000|date: 2010/01/28> + 30297.000|date: 2010/01/29> + 24913.000|date: 2010/02/01> + 40608.000|date: 2010/02/02> + 24150.000|date: 2010/02/03> + 48597.000|date: 2010/02/04> + 52773.000|date: 2010/02/05> + 26687.000|date: 2010/02/08> + 21757.000|date: 2010/02/09> + 33552.000|date: 2010/02/10> + 29799.000|date: 2010/02/11> + 36718.000|date: 2010/02/12> + 24880.000|date: 2010/02/16> + 32995.000|date: 2010/02/17> + 26634.000|date: 2010/02/18> + 27325.000|date: 2010/02/19> + 20875.000|date: 2010/02/22> + 39467.000|date: 2010/02/23> + 25926.000|date: 2010/02/24> + 30872.000|date: 2010/02/25> + 29485.000|date: 2010/02/26> + 20891.000|date: 2010/03/01> + 17764.000|date: 2010/03/02> + 18516.000|date: 2010/03/03> + 26927.000|date: 2010/03/04> + 32911.000|date: 2010/03/05> + 22010.000|date: 2010/03/08> + 36370.000|date: 2010/03/09> + 28607.000|date: 2010/03/10> + 20436.000|date: 2010/03/11> + 26525.000|date: 2010/03/12> + 29763.000|date: 2010/03/15> + 45816.000|date: 2010/03/16> + 51436.000|date: 2010/03/17> + 29786.000|date: 2010/03/18> + 53899.000|date: 2010/03/19> + 25896.000|date: 2010/03/22> + 27884.000|date: 2010/03/23> + 29305.000|date: 2010/03/24> + 36785.000|date: 2010/03/25> + 25448.000|date: 2010/03/26> + 21376.000|date: 2010/03/29> + 19198.000|date: 2010/03/30> + 27811.000|date: 2010/03/31> + 24448.000|date: 2010/04/01> + 15508.000|date: 2010/04/05> + 22478.000|date: 2010/04/06> + 34670.000|date: 2010/04/07> + 28714.000|date: 2010/04/08> + 23485.000|date: 2010/04/09> + 24433.000|date: 2010/04/12> + 19030.000|date: 2010/04/13> + 32789.000|date: 2010/04/14> + 37800.000|date: 2010/04/15> + 45434.000|date: 2010/04/16> + 23536.000|date: 2010/04/19> + 19451.000|date: 2010/04/20> + 24190.000|date: 2010/04/21> + 26597.000|date: 2010/04/22> + 25557.000|date: 2010/04/23> + 17371.000|date: 2010/04/26> + 33731.000|date: 2010/04/27> + 33056.000|date: 2010/04/28> + 40140.000|date: 2010/04/29> + 35174.000|date: 2010/04/30> + 30434.000|date: 2010/05/03> + 32973.000|date: 2010/05/04> + 35747.000|date: 2010/05/05> + 60667.000|date: 2010/05/06> + 56819.000|date: 2010/05/07> + 42597.000|date: 2010/05/10> + 37612.000|date: 2010/05/11> + 26352.000|date: 2010/05/12> + 28901.000|date: 2010/05/13> + 34013.000|date: 2010/05/14> + 36583.000|date: 2010/05/17> + 34887.000|date: 2010/05/18> + 37387.000|date: 2010/05/19> + 45498.000|date: 2010/05/20> + 52792.000|date: 2010/05/21> + 28114.000|date: 2010/05/24> + 33597.000|date: 2010/05/25> + 29678.000|date: 2010/05/26> + 29887.000|date: 2010/05/27> + 40486.000|date: 2010/05/28> + 36643.000|date: 2010/06/01> + 32636.000|date: 2010/06/02> + 27334.000|date: 2010/06/03> + 40276.000|date: 2010/06/04> + 52852.000|date: 2010/06/07> + 54895.000|date: 2010/06/08> + 51472.000|date: 2010/06/09> + 42579.000|date: 2010/06/10> + 51615.000|date: 2010/06/11> + 95455.000|date: 2010/06/14> + 43177.000|date: 2010/06/15> + 35848.000|date: 2010/06/16> + 45127.000|date: 2010/06/17> + 47126.000|date: 2010/06/18> + 22461.000|date: 2010/06/21> + 39860.000|date: 2010/06/22> + 34434.000|date: 2010/06/23> + 53351.000|date: 2010/06/24> + 117896.000|date: 2010/06/25> + 35309.000|date: 2010/06/28> + 58831.000|date: 2010/06/29> + 45096.000|date: 2010/06/30> + 32936.000|date: 2010/07/01> + 25750.000|date: 2010/07/02> + 30377.000|date: 2010/07/06> + 36183.000|date: 2010/07/07> + 43681.000|date: 2010/07/08> + 38111.000|date: 2010/07/09> + 39849.000|date: 2010/07/12> + 42284.000|date: 2010/07/13> + 50086.000|date: 2010/07/14> + 25443.000|date: 2010/07/15> + 53126.000|date: 2010/07/16> + 29257.000|date: 2010/07/19> + 25632.000|date: 2010/07/20> + 30055.000|date: 2010/07/21> + 37577.000|date: 2010/07/22> + 20660.000|date: 2010/07/23> + 24661.000|date: 2010/07/26> + 25501.000|date: 2010/07/27> + 19457.000|date: 2010/07/28> + 28834.000|date: 2010/07/29> + 25708.000|date: 2010/07/30> + 28690.000|date: 2010/08/02> + 32585.000|date: 2010/08/03> + 26006.000|date: 2010/08/04> + 23887.000|date: 2010/08/05> + 27151.000|date: 2010/08/06> + 20808.000|date: 2010/08/09> + 18697.000|date: 2010/08/10> + 31106.000|date: 2010/08/11> + 28089.000|date: 2010/08/12> + 17644.000|date: 2010/08/13> + 19832.000|date: 2010/08/16> + 18886.000|date: 2010/08/17> + 38738.000|date: 2010/08/19> + 40586.000|date: 2010/08/20> open |ticker: MMM> => 72.000|date: 2009/08/21> + 72.740|date: 2009/08/24> + 72.620|date: 2009/08/25> + 72.690|date: 2009/08/26> + 71.480|date: 2009/08/27> + 71.980|date: 2009/08/28> + 71.450|date: 2009/08/31> + 71.810|date: 2009/09/01> + 70.480|date: 2009/09/02> + 70.740|date: 2009/09/03> + 70.980|date: 2009/09/04> + 71.610|date: 2009/09/09> + 73.050|date: 2009/09/10> + 74.410|date: 2009/09/11> + 73.720|date: 2009/09/14> + 74.630|date: 2009/09/15> + 74.760|date: 2009/09/16> + 75.340|date: 2009/09/17> + 75.120|date: 2009/09/18> + 73.910|date: 2009/09/21> + 74.820|date: 2009/09/22> + 75.120|date: 2009/09/23> + 74.650|date: 2009/09/24> + 74.040|date: 2009/09/25> + 73.930|date: 2009/09/28> + 74.780|date: 2009/09/29> + 74.060|date: 2009/09/30> + 73.560|date: 2009/10/01> + 71.810|date: 2009/10/02> + 71.940|date: 2009/10/05> + 73.460|date: 2009/10/06> + 73.540|date: 2009/10/07> + 73.380|date: 2009/10/08> + 74.460|date: 2009/10/09> + 74.850|date: 2009/10/12> + 74.660|date: 2009/10/13> + 75.350|date: 2009/10/14> + 76.200|date: 2009/10/15> + 76.020|date: 2009/10/16> + 76.270|date: 2009/10/19> + 76.260|date: 2009/10/20> + 75.730|date: 2009/10/21> + 78.000|date: 2009/10/22> + 78.420|date: 2009/10/23> + 77.660|date: 2009/10/26> + 76.990|date: 2009/10/27> + 76.050|date: 2009/10/28> + 74.500|date: 2009/11/05> + 74.870|date: 2009/11/06> + 75.930|date: 2009/11/09> + 77.040|date: 2009/11/10> + 78.090|date: 2009/11/11> + 77.910|date: 2009/11/12> + 77.220|date: 2009/11/13> + 77.550|date: 2009/11/16> + 77.890|date: 2009/11/17> + 78.060|date: 2009/11/18> + 77.460|date: 2009/11/19> + 77.220|date: 2009/11/20> + 77.150|date: 2009/11/23> + 77.530|date: 2009/11/24> + 77.870|date: 2009/11/25> + 76.120|date: 2009/11/27> + 76.890|date: 2009/11/30> + 77.850|date: 2009/12/01> + 78.420|date: 2009/12/02> + 78.400|date: 2009/12/03> + 77.580|date: 2009/12/04> + 77.910|date: 2009/12/07> + 76.350|date: 2009/12/08> + 78.250|date: 2009/12/09> + 79.960|date: 2009/12/10> + 80.580|date: 2009/12/11> + 82.010|date: 2009/12/14> + 82.100|date: 2009/12/15> + 82.520|date: 2009/12/16> + 81.390|date: 2009/12/17> + 80.800|date: 2009/12/18> + 81.030|date: 2009/12/21> + 81.850|date: 2009/12/22> + 81.960|date: 2009/12/23> + 82.310|date: 2009/12/24> + 82.780|date: 2009/12/28> + 83.780|date: 2009/12/29> + 84.000|date: 2009/12/30> + 83.790|date: 2009/12/31> + 83.090|date: 2010/01/04> + 82.800|date: 2010/01/05> + 83.880|date: 2010/01/06> + 83.320|date: 2010/01/07> + 83.690|date: 2010/01/08> + 84.380|date: 2010/01/11> + 83.580|date: 2010/01/12> + 84.110|date: 2010/01/13> + 83.740|date: 2010/01/14> + 83.520|date: 2010/01/15> + 83.820|date: 2010/01/19> + 84.830|date: 2010/01/20> + 84.600|date: 2010/01/21> + 82.400|date: 2010/01/22> + 82.330|date: 2010/01/25> + 81.460|date: 2010/01/26> + 81.330|date: 2010/01/27> + 82.620|date: 2010/01/28> + 81.350|date: 2010/01/29> + 80.840|date: 2010/02/01> + 80.700|date: 2010/02/02> + 79.830|date: 2010/02/03> + 81.130|date: 2010/02/04> + 79.160|date: 2010/02/05> + 78.480|date: 2010/02/08> + 78.280|date: 2010/02/09> + 78.800|date: 2010/02/10> + 79.220|date: 2010/02/11> + 79.140|date: 2010/02/12> + 80.080|date: 2010/02/16> + 80.420|date: 2010/02/17> + 80.060|date: 2010/02/18> + 81.140|date: 2010/02/19> + 81.710|date: 2010/02/22> + 80.410|date: 2010/02/23> + 80.000|date: 2010/02/24> + 79.160|date: 2010/02/25> + 79.740|date: 2010/02/26> + 80.570|date: 2010/03/01> + 80.740|date: 2010/03/02> + 81.160|date: 2010/03/03> + 81.210|date: 2010/03/04> + 81.345|date: 2010/03/05> + 82.420|date: 2010/03/08> + 81.150|date: 2010/03/09> + 81.920|date: 2010/03/10> + 81.260|date: 2010/03/11> + 81.570|date: 2010/03/12> + 81.160|date: 2010/03/15> + 81.260|date: 2010/03/16> + 81.930|date: 2010/03/17> + 82.300|date: 2010/03/18> + 83.800|date: 2010/03/19> + 81.500|date: 2010/03/22> + 82.100|date: 2010/03/23> + 81.860|date: 2010/03/24> + 82.010|date: 2010/03/25> + 81.100|date: 2010/03/26> + 81.240|date: 2010/03/29> + 82.400|date: 2010/03/30> + 84.050|date: 2010/03/31> + 83.870|date: 2010/04/01> + 84.220|date: 2010/04/05> + 83.900|date: 2010/04/06> + 84.110|date: 2010/04/07> + 83.410|date: 2010/04/08> + 82.970|date: 2010/04/09> + 83.760|date: 2010/04/12> + 83.040|date: 2010/04/13> + 83.910|date: 2010/04/14> + 84.140|date: 2010/04/15> + 84.700|date: 2010/04/16> + 83.610|date: 2010/04/19> + 84.450|date: 2010/04/20> + 85.440|date: 2010/04/21> + 85.100|date: 2010/04/22> + 86.180|date: 2010/04/23> + 86.820|date: 2010/04/26> + 90.000|date: 2010/04/27> + 88.890|date: 2010/04/28> + 88.940|date: 2010/04/29> + 88.700|date: 2010/04/30> + 89.190|date: 2010/05/03> + 89.000|date: 2010/05/04> + 87.040|date: 2010/05/05> + 86.060|date: 2010/05/06> + 83.660|date: 2010/05/07> + 85.590|date: 2010/05/10> + 85.180|date: 2010/05/11> + 85.390|date: 2010/05/12> + 86.060|date: 2010/05/13> + 85.060|date: 2010/05/14> + 84.880|date: 2010/05/17> + 85.090|date: 2010/05/18> + 83.340|date: 2010/05/19> + 81.170|date: 2010/05/20> + 78.420|date: 2010/05/21> + 80.730|date: 2010/05/24> + 78.710|date: 2010/05/25> + 79.800|date: 2010/05/26> + 80.290|date: 2010/05/27> + 81.280|date: 2010/05/28> + 78.720|date: 2010/06/01> + 78.170|date: 2010/06/02> + 79.290|date: 2010/06/03> + 77.290|date: 2010/06/04> + 76.160|date: 2010/06/07> + 74.740|date: 2010/06/08> + 75.470|date: 2010/06/09> + 75.830|date: 2010/06/10> + 76.660|date: 2010/06/11> + 78.990|date: 2010/06/14> + 79.090|date: 2010/06/15> + 79.280|date: 2010/06/16> + 81.340|date: 2010/06/17> + 80.840|date: 2010/06/18> + 82.250|date: 2010/06/21> + 81.710|date: 2010/06/22> + 80.230|date: 2010/06/23> + 79.810|date: 2010/06/24> + 78.530|date: 2010/06/25> + 78.950|date: 2010/06/28> + 78.720|date: 2010/06/29> + 78.210|date: 2010/06/30> + 79.060|date: 2010/07/01> + 78.610|date: 2010/07/02> + 78.450|date: 2010/07/06> + 78.440|date: 2010/07/07> + 81.120|date: 2010/07/08> + 81.110|date: 2010/07/09> + 81.870|date: 2010/07/12> + 82.840|date: 2010/07/13> + 83.130|date: 2010/07/14> + 83.170|date: 2010/07/15> + 82.710|date: 2010/07/16> + 81.480|date: 2010/07/19> + 80.480|date: 2010/07/20> + 82.640|date: 2010/07/21> + 84.570|date: 2010/07/22> + 84.700|date: 2010/07/23> + 86.500|date: 2010/07/26> + 87.160|date: 2010/07/27> + 86.440|date: 2010/07/28> + 87.050|date: 2010/07/29> + 85.500|date: 2010/07/30> + 86.800|date: 2010/08/02> + 86.980|date: 2010/08/03> + 87.300|date: 2010/08/04> + 87.310|date: 2010/08/05> + 86.810|date: 2010/08/06> + 87.730|date: 2010/08/09> + 87.410|date: 2010/08/10> + 85.990|date: 2010/08/11> + 83.300|date: 2010/08/12> + 83.900|date: 2010/08/13> + 83.300|date: 2010/08/16> + 82.750|date: 2010/08/17> + 83.330|date: 2010/08/19> + 81.000|date: 2010/08/20> high |ticker: MMM> => 72.910|date: 2009/08/21> + 73.000|date: 2009/08/24> + 73.210|date: 2009/08/25> + 72.740|date: 2009/08/26> + 71.840|date: 2009/08/27> + 72.150|date: 2009/08/28> + 72.100|date: 2009/08/31> + 72.790|date: 2009/09/01> + 71.180|date: 2009/09/02> + 71.110|date: 2009/09/03> + 71.540|date: 2009/09/04> + 73.500|date: 2009/09/09> + 74.390|date: 2009/09/10> + 74.490|date: 2009/09/11> + 74.640|date: 2009/09/14> + 74.880|date: 2009/09/15> + 75.490|date: 2009/09/16> + 75.450|date: 2009/09/17> + 75.250|date: 2009/09/18> + 74.680|date: 2009/09/21> + 75.150|date: 2009/09/22> + 76.000|date: 2009/09/23> + 75.240|date: 2009/09/24> + 74.390|date: 2009/09/25> + 75.410|date: 2009/09/28> + 75.250|date: 2009/09/29> + 74.990|date: 2009/09/30> + 73.870|date: 2009/10/01> + 72.350|date: 2009/10/02> + 73.400|date: 2009/10/05> + 74.750|date: 2009/10/06> + 73.850|date: 2009/10/07> + 74.950|date: 2009/10/08> + 74.730|date: 2009/10/09> + 75.560|date: 2009/10/12> + 75.210|date: 2009/10/13> + 76.930|date: 2009/10/14> + 77.230|date: 2009/10/15> + 77.000|date: 2009/10/16> + 77.077|date: 2009/10/19> + 76.730|date: 2009/10/20> + 77.380|date: 2009/10/21> + 79.250|date: 2009/10/22> + 78.760|date: 2009/10/23> + 78.610|date: 2009/10/26> + 77.260|date: 2009/10/27> + 76.300|date: 2009/10/28> + 75.690|date: 2009/11/05> + 75.810|date: 2009/11/06> + 77.280|date: 2009/11/09> + 78.280|date: 2009/11/10> + 79.000|date: 2009/11/11> + 78.170|date: 2009/11/12> + 77.882|date: 2009/11/13> + 78.290|date: 2009/11/16> + 78.790|date: 2009/11/17> + 78.130|date: 2009/11/18> + 77.640|date: 2009/11/19> + 77.220|date: 2009/11/20> + 78.070|date: 2009/11/23> + 77.870|date: 2009/11/24> + 78.010|date: 2009/11/25> + 77.230|date: 2009/11/27> + 77.820|date: 2009/11/30> + 79.000|date: 2009/12/01> + 79.140|date: 2009/12/02> + 78.660|date: 2009/12/03> + 78.600|date: 2009/12/04> + 78.860|date: 2009/12/07> + 77.430|date: 2009/12/08> + 79.930|date: 2009/12/09> + 80.760|date: 2009/12/10> + 81.810|date: 2009/12/11> + 82.170|date: 2009/12/14> + 82.930|date: 2009/12/15> + 83.020|date: 2009/12/16> + 81.480|date: 2009/12/17> + 81.350|date: 2009/12/18> + 82.220|date: 2009/12/21> + 82.310|date: 2009/12/22> + 82.320|date: 2009/12/23> + 83.000|date: 2009/12/24> + 83.590|date: 2009/12/28> + 84.320|date: 2009/12/29> + 84.300|date: 2009/12/30> + 84.080|date: 2009/12/31> + 83.450|date: 2010/01/04> + 83.230|date: 2010/01/05> + 84.600|date: 2010/01/06> + 83.760|date: 2010/01/07> + 84.320|date: 2010/01/08> + 84.600|date: 2010/01/11> + 84.180|date: 2010/01/12> + 84.110|date: 2010/01/13> + 83.930|date: 2010/01/14> + 84.090|date: 2010/01/15> + 85.170|date: 2010/01/19> + 85.130|date: 2010/01/20> + 84.600|date: 2010/01/21> + 82.830|date: 2010/01/22> + 82.890|date: 2010/01/25> + 82.730|date: 2010/01/26> + 82.840|date: 2010/01/27> + 82.640|date: 2010/01/28> + 81.880|date: 2010/01/29> + 80.890|date: 2010/02/01> + 80.940|date: 2010/02/02> + 81.680|date: 2010/02/03> + 81.130|date: 2010/02/04> + 79.500|date: 2010/02/05> + 78.480|date: 2010/02/08> + 79.410|date: 2010/02/09> + 79.290|date: 2010/02/10> + 80.390|date: 2010/02/11> + 79.230|date: 2010/02/12> + 80.640|date: 2010/02/16> + 80.690|date: 2010/02/17> + 81.180|date: 2010/02/18> + 81.740|date: 2010/02/19> + 81.760|date: 2010/02/22> + 81.090|date: 2010/02/23> + 80.600|date: 2010/02/24> + 79.770|date: 2010/02/25> + 80.330|date: 2010/02/26> + 80.950|date: 2010/03/01> + 81.380|date: 2010/03/02> + 81.680|date: 2010/03/03> + 81.360|date: 2010/03/04> + 82.500|date: 2010/03/05> + 82.532|date: 2010/03/08> + 82.130|date: 2010/03/09> + 82.060|date: 2010/03/10> + 81.540|date: 2010/03/11> + 81.670|date: 2010/03/12> + 81.660|date: 2010/03/15> + 81.660|date: 2010/03/16> + 82.410|date: 2010/03/17> + 83.750|date: 2010/03/18> + 84.000|date: 2010/03/19> + 82.200|date: 2010/03/22> + 82.410|date: 2010/03/23> + 82.300|date: 2010/03/24> + 82.250|date: 2010/03/25> + 81.360|date: 2010/03/26> + 81.690|date: 2010/03/29> + 84.500|date: 2010/03/30> + 84.460|date: 2010/03/31> + 84.230|date: 2010/04/01> + 84.480|date: 2010/04/05> + 84.470|date: 2010/04/06> + 84.630|date: 2010/04/07> + 83.600|date: 2010/04/08> + 83.670|date: 2010/04/09> + 83.760|date: 2010/04/12> + 84.240|date: 2010/04/13> + 84.470|date: 2010/04/14> + 85.000|date: 2010/04/15> + 84.950|date: 2010/04/16> + 84.130|date: 2010/04/19> + 85.850|date: 2010/04/20> + 85.850|date: 2010/04/21> + 86.140|date: 2010/04/22> + 87.090|date: 2010/04/23> + 87.790|date: 2010/04/26> + 90.250|date: 2010/04/27> + 89.080|date: 2010/04/28> + 90.000|date: 2010/04/29> + 89.700|date: 2010/04/30> + 90.000|date: 2010/05/03> + 89.220|date: 2010/05/04> + 87.220|date: 2010/05/05> + 90.520|date: 2010/05/06> + 84.310|date: 2010/05/07> + 87.040|date: 2010/05/10> + 85.970|date: 2010/05/11> + 86.620|date: 2010/05/12> + 87.000|date: 2010/05/13> + 85.550|date: 2010/05/14> + 85.145|date: 2010/05/17> + 86.200|date: 2010/05/18> + 83.340|date: 2010/05/19> + 81.470|date: 2010/05/20> + 80.770|date: 2010/05/21> + 80.740|date: 2010/05/24> + 79.550|date: 2010/05/25> + 80.690|date: 2010/05/26> + 81.530|date: 2010/05/27> + 81.690|date: 2010/05/28> + 79.870|date: 2010/06/01> + 78.890|date: 2010/06/02> + 79.760|date: 2010/06/03> + 77.290|date: 2010/06/04> + 76.860|date: 2010/06/07> + 75.150|date: 2010/06/08> + 76.100|date: 2010/06/09> + 77.590|date: 2010/06/10> + 78.390|date: 2010/06/11> + 79.330|date: 2010/06/14> + 79.860|date: 2010/06/15> + 81.000|date: 2010/06/16> + 81.370|date: 2010/06/17> + 81.380|date: 2010/06/18> + 83.000|date: 2010/06/21> + 81.870|date: 2010/06/22> + 80.640|date: 2010/06/23> + 79.840|date: 2010/06/24> + 79.090|date: 2010/06/25> + 79.730|date: 2010/06/28> + 79.040|date: 2010/06/29> + 80.220|date: 2010/06/30> + 79.380|date: 2010/07/01> + 79.000|date: 2010/07/02> + 79.380|date: 2010/07/06> + 80.580|date: 2010/07/07> + 81.590|date: 2010/07/08> + 82.250|date: 2010/07/09> + 82.260|date: 2010/07/12> + 84.570|date: 2010/07/13> + 83.680|date: 2010/07/14> + 83.170|date: 2010/07/15> + 82.770|date: 2010/07/16> + 81.550|date: 2010/07/19> + 82.340|date: 2010/07/20> + 83.110|date: 2010/07/21> + 85.140|date: 2010/07/22> + 86.270|date: 2010/07/23> + 87.470|date: 2010/07/26> + 87.390|date: 2010/07/27> + 87.000|date: 2010/07/28> + 87.480|date: 2010/07/29> + 86.350|date: 2010/07/30> + 87.780|date: 2010/08/02> + 87.550|date: 2010/08/03> + 88.075|date: 2010/08/04> + 87.920|date: 2010/08/05> + 87.540|date: 2010/08/06> + 88.380|date: 2010/08/09> + 87.780|date: 2010/08/10> + 85.990|date: 2010/08/11> + 84.630|date: 2010/08/12> + 84.450|date: 2010/08/13> + 83.960|date: 2010/08/16> + 84.890|date: 2010/08/17> + 83.439|date: 2010/08/19> + 81.440|date: 2010/08/20> low |ticker: MMM> => 71.260|date: 2009/08/21> + 72.010|date: 2009/08/24> + 72.240|date: 2009/08/25> + 71.270|date: 2009/08/26> + 70.460|date: 2009/08/27> + 70.900|date: 2009/08/28> + 71.200|date: 2009/08/31> + 69.930|date: 2009/09/01> + 69.890|date: 2009/09/02> + 70.140|date: 2009/09/03> + 70.420|date: 2009/09/04> + 71.610|date: 2009/09/09> + 72.510|date: 2009/09/10> + 73.720|date: 2009/09/11> + 73.420|date: 2009/09/14> + 74.000|date: 2009/09/15> + 74.500|date: 2009/09/16> + 74.500|date: 2009/09/17> + 74.500|date: 2009/09/18> + 73.910|date: 2009/09/21> + 74.090|date: 2009/09/22> + 74.301|date: 2009/09/23> + 73.630|date: 2009/09/24> + 73.370|date: 2009/09/25> + 73.930|date: 2009/09/28> + 73.860|date: 2009/09/29> + 72.770|date: 2009/09/30> + 72.400|date: 2009/10/01> + 71.620|date: 2009/10/02> + 71.900|date: 2009/10/05> + 73.320|date: 2009/10/06> + 72.730|date: 2009/10/07> + 73.380|date: 2009/10/08> + 73.990|date: 2009/10/09> + 74.470|date: 2009/10/12> + 74.200|date: 2009/10/13> + 75.070|date: 2009/10/14> + 76.200|date: 2009/10/15> + 75.450|date: 2009/10/16> + 75.820|date: 2009/10/19> + 75.600|date: 2009/10/20> + 75.730|date: 2009/10/21> + 77.120|date: 2009/10/22> + 76.810|date: 2009/10/23> + 76.160|date: 2009/10/26> + 75.820|date: 2009/10/27> + 74.280|date: 2009/10/28> + 74.460|date: 2009/11/05> + 74.680|date: 2009/11/06> + 75.500|date: 2009/11/09> + 77.040|date: 2009/11/10> + 77.710|date: 2009/11/11> + 76.950|date: 2009/11/12> + 76.720|date: 2009/11/13> + 77.430|date: 2009/11/16> + 77.890|date: 2009/11/17> + 77.330|date: 2009/11/18> + 76.220|date: 2009/11/19> + 76.250|date: 2009/11/20> + 76.950|date: 2009/11/23> + 76.970|date: 2009/11/24> + 77.490|date: 2009/11/25> + 76.120|date: 2009/11/27> + 76.470|date: 2009/11/30> + 77.840|date: 2009/12/01> + 77.910|date: 2009/12/02> + 76.980|date: 2009/12/03> + 77.370|date: 2009/12/04> + 77.650|date: 2009/12/07> + 76.000|date: 2009/12/08> + 78.050|date: 2009/12/09> + 79.720|date: 2009/12/10> + 80.450|date: 2009/12/11> + 81.640|date: 2009/12/14> + 81.540|date: 2009/12/15> + 81.520|date: 2009/12/16> + 80.340|date: 2009/12/17> + 80.550|date: 2009/12/18> + 80.930|date: 2009/12/21> + 81.545|date: 2009/12/22> + 81.400|date: 2009/12/23> + 82.310|date: 2009/12/24> + 82.670|date: 2009/12/28> + 83.650|date: 2009/12/29> + 83.660|date: 2009/12/30> + 82.540|date: 2009/12/31> + 82.670|date: 2010/01/04> + 81.700|date: 2010/01/05> + 83.510|date: 2010/01/06> + 82.120|date: 2010/01/07> + 83.300|date: 2010/01/08> + 83.410|date: 2010/01/11> + 83.300|date: 2010/01/12> + 83.200|date: 2010/01/13> + 83.420|date: 2010/01/14> + 82.870|date: 2010/01/15> + 83.500|date: 2010/01/19> + 83.590|date: 2010/01/20> + 82.570|date: 2010/01/21> + 81.300|date: 2010/01/22> + 81.480|date: 2010/01/25> + 81.040|date: 2010/01/26> + 81.010|date: 2010/01/27> + 79.110|date: 2010/01/28> + 80.180|date: 2010/01/29> + 79.940|date: 2010/02/01> + 79.695|date: 2010/02/02> + 79.830|date: 2010/02/03> + 78.830|date: 2010/02/04> + 77.260|date: 2010/02/05> + 77.250|date: 2010/02/08> + 77.900|date: 2010/02/09> + 78.000|date: 2010/02/10> + 78.840|date: 2010/02/11> + 78.070|date: 2010/02/12> + 79.340|date: 2010/02/16> + 79.740|date: 2010/02/17> + 80.060|date: 2010/02/18> + 80.610|date: 2010/02/19> + 80.550|date: 2010/02/22> + 79.670|date: 2010/02/23> + 79.500|date: 2010/02/24> + 78.640|date: 2010/02/25> + 79.100|date: 2010/02/26> + 80.350|date: 2010/03/01> + 80.580|date: 2010/03/02> + 80.860|date: 2010/03/03> + 80.570|date: 2010/03/04> + 81.230|date: 2010/03/05> + 81.230|date: 2010/03/08> + 80.740|date: 2010/03/09> + 81.250|date: 2010/03/10> + 80.510|date: 2010/03/11> + 80.920|date: 2010/03/12> + 80.780|date: 2010/03/15> + 80.530|date: 2010/03/16> + 81.650|date: 2010/03/17> + 82.000|date: 2010/03/18> + 81.510|date: 2010/03/19> + 81.500|date: 2010/03/22> + 81.160|date: 2010/03/23> + 81.430|date: 2010/03/24> + 80.840|date: 2010/03/25> + 80.750|date: 2010/03/26> + 81.030|date: 2010/03/29> + 82.240|date: 2010/03/30> + 83.350|date: 2010/03/31> + 83.400|date: 2010/04/01> + 83.580|date: 2010/04/05> + 83.550|date: 2010/04/06> + 83.200|date: 2010/04/07> + 82.770|date: 2010/04/08> + 82.790|date: 2010/04/09> + 83.090|date: 2010/04/12> + 82.690|date: 2010/04/13> + 83.480|date: 2010/04/14> + 83.930|date: 2010/04/15> + 83.200|date: 2010/04/16> + 83.140|date: 2010/04/19> + 84.320|date: 2010/04/20> + 85.070|date: 2010/04/21> + 84.470|date: 2010/04/22> + 85.930|date: 2010/04/23> + 86.740|date: 2010/04/26> + 87.770|date: 2010/04/27> + 87.650|date: 2010/04/28> + 88.640|date: 2010/04/29> + 88.400|date: 2010/04/30> + 88.620|date: 2010/05/03> + 87.010|date: 2010/05/04> + 86.080|date: 2010/05/05> + 67.980|date: 2010/05/06> + 81.260|date: 2010/05/07> + 84.900|date: 2010/05/10> + 84.870|date: 2010/05/11> + 85.210|date: 2010/05/12> + 85.420|date: 2010/05/13> + 83.950|date: 2010/05/14> + 83.020|date: 2010/05/17> + 83.850|date: 2010/05/18> + 81.950|date: 2010/05/19> + 79.500|date: 2010/05/20> + 78.140|date: 2010/05/21> + 79.440|date: 2010/05/24> + 77.310|date: 2010/05/25> + 79.030|date: 2010/05/26> + 80.040|date: 2010/05/27> + 78.760|date: 2010/05/28> + 77.970|date: 2010/06/01> + 77.510|date: 2010/06/02> + 77.660|date: 2010/06/03> + 75.800|date: 2010/06/04> + 74.690|date: 2010/06/07> + 72.720|date: 2010/06/08> + 74.500|date: 2010/06/09> + 75.620|date: 2010/06/10> + 76.620|date: 2010/06/11> + 78.060|date: 2010/06/14> + 78.740|date: 2010/06/15> + 78.990|date: 2010/06/16> + 79.900|date: 2010/06/17> + 80.380|date: 2010/06/18> + 81.070|date: 2010/06/21> + 79.880|date: 2010/06/22> + 79.450|date: 2010/06/23> + 77.870|date: 2010/06/24> + 77.880|date: 2010/06/25> + 78.290|date: 2010/06/28> + 76.850|date: 2010/06/29> + 78.210|date: 2010/06/30> + 77.830|date: 2010/07/01> + 77.040|date: 2010/07/02> + 77.500|date: 2010/07/06> + 77.930|date: 2010/07/07> + 80.090|date: 2010/07/08> + 81.110|date: 2010/07/09> + 81.360|date: 2010/07/12> + 82.840|date: 2010/07/13> + 82.490|date: 2010/07/14> + 81.530|date: 2010/07/15> + 80.700|date: 2010/07/16> + 80.081|date: 2010/07/19> + 80.010|date: 2010/07/20> + 81.340|date: 2010/07/21> + 83.850|date: 2010/07/22> + 84.350|date: 2010/07/23> + 85.890|date: 2010/07/26> + 86.330|date: 2010/07/27> + 86.220|date: 2010/07/28> + 85.724|date: 2010/07/29> + 84.860|date: 2010/07/30> + 86.720|date: 2010/08/02> + 86.680|date: 2010/08/03> + 87.230|date: 2010/08/04> + 86.970|date: 2010/08/05> + 86.020|date: 2010/08/06> + 87.410|date: 2010/08/09> + 85.850|date: 2010/08/10> + 83.530|date: 2010/08/11> + 83.160|date: 2010/08/12> + 83.740|date: 2010/08/13> + 82.330|date: 2010/08/16> + 82.670|date: 2010/08/17> + 81.190|date: 2010/08/19> + 80.110|date: 2010/08/20> close |ticker: MMM> => 72.640|date: 2009/08/21> + 72.560|date: 2009/08/24> + 72.680|date: 2009/08/25> + 71.420|date: 2009/08/26> + 71.630|date: 2009/08/27> + 71.920|date: 2009/08/28> + 72.100|date: 2009/08/31> + 70.120|date: 2009/09/01> + 70.580|date: 2009/09/02> + 71.020|date: 2009/09/03> + 71.350|date: 2009/09/04> + 73.180|date: 2009/09/09> + 74.390|date: 2009/09/10> + 74.000|date: 2009/09/11> + 74.560|date: 2009/09/14> + 74.680|date: 2009/09/15> + 75.380|date: 2009/09/16> + 74.890|date: 2009/09/17> + 74.620|date: 2009/09/18> + 74.540|date: 2009/09/21> + 74.970|date: 2009/09/22> + 74.420|date: 2009/09/23> + 74.100|date: 2009/09/24> + 73.800|date: 2009/09/25> + 75.010|date: 2009/09/28> + 73.940|date: 2009/09/29> + 73.800|date: 2009/09/30> + 72.550|date: 2009/10/01> + 71.930|date: 2009/10/02> + 73.020|date: 2009/10/05> + 73.930|date: 2009/10/06> + 73.140|date: 2009/10/07> + 74.530|date: 2009/10/08> + 74.730|date: 2009/10/09> + 74.880|date: 2009/10/12> + 74.650|date: 2009/10/13> + 76.570|date: 2009/10/14> + 76.770|date: 2009/10/15> + 76.020|date: 2009/10/16> + 76.320|date: 2009/10/19> + 75.950|date: 2009/10/20> + 76.330|date: 2009/10/21> + 78.790|date: 2009/10/22> + 77.820|date: 2009/10/23> + 76.820|date: 2009/10/26> + 76.000|date: 2009/10/27> + 74.460|date: 2009/10/28> + 75.460|date: 2009/11/05> + 75.410|date: 2009/11/06> + 77.200|date: 2009/11/09> + 77.990|date: 2009/11/10> + 77.960|date: 2009/11/11> + 77.210|date: 2009/11/12> + 77.320|date: 2009/11/13> + 78.020|date: 2009/11/16> + 78.780|date: 2009/11/17> + 77.800|date: 2009/11/18> + 77.250|date: 2009/11/19> + 76.640|date: 2009/11/20> + 77.730|date: 2009/11/23> + 77.610|date: 2009/11/24> + 77.910|date: 2009/11/25> + 76.750|date: 2009/11/27> + 77.440|date: 2009/11/30> + 78.630|date: 2009/12/01> + 78.410|date: 2009/12/02> + 77.150|date: 2009/12/03> + 78.240|date: 2009/12/04> + 77.910|date: 2009/12/07> + 77.110|date: 2009/12/08> + 79.740|date: 2009/12/09> + 80.680|date: 2009/12/10> + 81.750|date: 2009/12/11> + 81.910|date: 2009/12/14> + 82.700|date: 2009/12/15> + 81.720|date: 2009/12/16> + 80.470|date: 2009/12/17> + 80.970|date: 2009/12/18> + 81.430|date: 2009/12/21> + 81.960|date: 2009/12/22> + 82.190|date: 2009/12/23> + 82.550|date: 2009/12/24> + 83.450|date: 2009/12/28> + 84.130|date: 2009/12/29> + 83.900|date: 2009/12/30> + 82.670|date: 2009/12/31> + 83.020|date: 2010/01/04> + 82.500|date: 2010/01/05> + 83.670|date: 2010/01/06> + 83.730|date: 2010/01/07> + 84.320|date: 2010/01/08> + 83.980|date: 2010/01/11> + 84.050|date: 2010/01/12> + 83.780|date: 2010/01/13> + 83.500|date: 2010/01/14> + 83.370|date: 2010/01/15> + 85.120|date: 2010/01/19> + 84.720|date: 2010/01/20> + 82.700|date: 2010/01/21> + 81.480|date: 2010/01/22> + 81.830|date: 2010/01/25> + 81.630|date: 2010/01/26> + 82.300|date: 2010/01/27> + 80.750|date: 2010/01/28> + 80.490|date: 2010/01/29> + 80.440|date: 2010/02/01> + 80.430|date: 2010/02/02> + 81.500|date: 2010/02/03> + 79.210|date: 2010/02/04> + 78.540|date: 2010/02/05> + 77.530|date: 2010/02/08> + 78.720|date: 2010/02/09> + 78.620|date: 2010/02/10> + 80.270|date: 2010/02/11> + 79.180|date: 2010/02/12> + 80.470|date: 2010/02/16> + 80.140|date: 2010/02/17> + 81.110|date: 2010/02/18> + 81.520|date: 2010/02/19> + 80.680|date: 2010/02/22> + 79.710|date: 2010/02/23> + 80.070|date: 2010/02/24> + 79.740|date: 2010/02/25> + 80.150|date: 2010/02/26> + 80.580|date: 2010/03/01> + 81.130|date: 2010/03/02> + 81.000|date: 2010/03/03> + 81.020|date: 2010/03/04> + 82.440|date: 2010/03/05> + 81.310|date: 2010/03/08> + 81.990|date: 2010/03/09> + 81.560|date: 2010/03/10> + 81.260|date: 2010/03/11> + 81.380|date: 2010/03/12> + 81.260|date: 2010/03/15> + 81.660|date: 2010/03/16> + 82.180|date: 2010/03/17> + 83.670|date: 2010/03/18> + 81.960|date: 2010/03/19> + 81.840|date: 2010/03/22> + 82.350|date: 2010/03/23> + 81.610|date: 2010/03/24> + 80.930|date: 2010/03/25> + 81.000|date: 2010/03/26> + 81.360|date: 2010/03/29> + 84.280|date: 2010/03/30> + 83.570|date: 2010/03/31> + 83.850|date: 2010/04/01> + 84.190|date: 2010/04/05> + 84.350|date: 2010/04/06> + 83.660|date: 2010/04/07> + 82.950|date: 2010/04/08> + 83.490|date: 2010/04/09> + 83.280|date: 2010/04/12> + 83.940|date: 2010/04/13> + 84.390|date: 2010/04/14> + 85.000|date: 2010/04/15> + 83.760|date: 2010/04/16> + 83.900|date: 2010/04/19> + 85.270|date: 2010/04/20> + 85.700|date: 2010/04/21> + 86.050|date: 2010/04/22> + 86.580|date: 2010/04/23> + 87.440|date: 2010/04/26> + 87.970|date: 2010/04/27> + 88.240|date: 2010/04/28> + 89.330|date: 2010/04/29> + 88.670|date: 2010/04/30> + 89.810|date: 2010/05/03> + 87.680|date: 2010/05/04> + 86.590|date: 2010/05/05> + 84.240|date: 2010/05/06> + 82.630|date: 2010/05/07> + 85.970|date: 2010/05/10> + 85.040|date: 2010/05/11> + 86.440|date: 2010/05/12> + 85.590|date: 2010/05/13> + 84.680|date: 2010/05/14> + 84.680|date: 2010/05/17> + 84.020|date: 2010/05/18> + 82.540|date: 2010/05/19> + 79.580|date: 2010/05/20> + 80.700|date: 2010/05/21> + 79.590|date: 2010/05/24> + 79.470|date: 2010/05/25> + 79.170|date: 2010/05/26> + 81.430|date: 2010/05/27> + 79.310|date: 2010/05/28> + 78.070|date: 2010/06/01> + 78.740|date: 2010/06/02> + 78.340|date: 2010/06/03> + 76.100|date: 2010/06/04> + 74.740|date: 2010/06/07> + 74.920|date: 2010/06/08> + 74.790|date: 2010/06/09> + 77.430|date: 2010/06/10> + 78.300|date: 2010/06/11> + 78.140|date: 2010/06/14> + 79.770|date: 2010/06/15> + 80.880|date: 2010/06/16> + 81.030|date: 2010/06/17> + 81.180|date: 2010/06/18> + 81.470|date: 2010/06/21> + 80.030|date: 2010/06/22> + 80.120|date: 2010/06/23> + 78.180|date: 2010/06/24> + 78.900|date: 2010/06/25> + 78.980|date: 2010/06/28> + 78.490|date: 2010/06/29> + 78.990|date: 2010/06/30> + 78.550|date: 2010/07/01> + 77.670|date: 2010/07/02> + 78.140|date: 2010/07/06> + 80.520|date: 2010/07/07> + 81.220|date: 2010/07/08> + 82.160|date: 2010/07/09> + 82.260|date: 2010/07/12> + 83.550|date: 2010/07/13> + 83.050|date: 2010/07/14> + 83.060|date: 2010/07/15> + 80.950|date: 2010/07/16> + 81.220|date: 2010/07/19> + 82.190|date: 2010/07/20> + 82.300|date: 2010/07/21> + 84.750|date: 2010/07/22> + 86.170|date: 2010/07/23> + 87.320|date: 2010/07/26> + 86.800|date: 2010/07/27> + 86.690|date: 2010/07/28> + 86.340|date: 2010/07/29> + 85.540|date: 2010/07/30> + 87.410|date: 2010/08/02> + 87.210|date: 2010/08/03> + 88.000|date: 2010/08/04> + 87.720|date: 2010/08/05> + 87.290|date: 2010/08/06> + 88.030|date: 2010/08/09> + 87.110|date: 2010/08/10> + 84.100|date: 2010/08/11> + 84.010|date: 2010/08/12> + 84.010|date: 2010/08/13> + 83.430|date: 2010/08/16> + 84.090|date: 2010/08/17> + 81.810|date: 2010/08/19> + 80.660|date: 2010/08/20> volume |ticker: MMM> => 43246.000|date: 2009/08/21> + 25080.000|date: 2009/08/24> + 34419.000|date: 2009/08/25> + 47036.000|date: 2009/08/26> + 40763.000|date: 2009/08/27> + 34933.000|date: 2009/08/28> + 33491.000|date: 2009/08/31> + 58640.000|date: 2009/09/01> + 32589.000|date: 2009/09/02> + 31946.000|date: 2009/09/03> + 22516.000|date: 2009/09/04> + 47711.000|date: 2009/09/09> + 41352.000|date: 2009/09/10> + 33313.000|date: 2009/09/11> + 34665.000|date: 2009/09/14> + 35668.000|date: 2009/09/15> + 27229.000|date: 2009/09/16> + 33734.000|date: 2009/09/17> + 43878.000|date: 2009/09/18> + 25617.000|date: 2009/09/21> + 22098.000|date: 2009/09/22> + 33443.000|date: 2009/09/23> + 31094.000|date: 2009/09/24> + 34706.000|date: 2009/09/25> + 23903.000|date: 2009/09/28> + 32004.000|date: 2009/09/29> + 45617.000|date: 2009/09/30> + 43626.000|date: 2009/10/01> + 32429.000|date: 2009/10/02> + 26358.000|date: 2009/10/05> + 27306.000|date: 2009/10/06> + 31675.000|date: 2009/10/07> + 32988.000|date: 2009/10/08> + 28037.000|date: 2009/10/09> + 24053.000|date: 2009/10/12> + 24600.000|date: 2009/10/13> + 41218.000|date: 2009/10/14> + 36936.000|date: 2009/10/15> + 33319.000|date: 2009/10/16> + 30666.000|date: 2009/10/19> + 35080.000|date: 2009/10/20> + 35408.000|date: 2009/10/21> + 71874.000|date: 2009/10/22> + 54554.000|date: 2009/10/23> + 38812.000|date: 2009/10/26> + 45024.000|date: 2009/10/27> + 44015.000|date: 2009/10/28> + 30976.000|date: 2009/11/05> + 18651.000|date: 2009/11/06> + 39507.000|date: 2009/11/09> + 35038.000|date: 2009/11/10> + 28763.000|date: 2009/11/11> + 24448.000|date: 2009/11/12> + 24245.000|date: 2009/11/13> + 29944.000|date: 2009/11/16> + 30945.000|date: 2009/11/17> + 25404.000|date: 2009/11/18> + 25278.000|date: 2009/11/19> + 30274.000|date: 2009/11/20> + 33974.000|date: 2009/11/23> + 27766.000|date: 2009/11/24> + 19392.000|date: 2009/11/25> + 18658.000|date: 2009/11/27> + 39300.000|date: 2009/11/30> + 30584.000|date: 2009/12/01> + 29772.000|date: 2009/12/02> + 29927.000|date: 2009/12/03> + 43759.000|date: 2009/12/04> + 30560.000|date: 2009/12/07> + 50466.000|date: 2009/12/08> + 65994.000|date: 2009/12/09> + 50515.000|date: 2009/12/10> + 47890.000|date: 2009/12/11> + 49993.000|date: 2009/12/14> + 46336.000|date: 2009/12/15> + 39791.000|date: 2009/12/16> + 38416.000|date: 2009/12/17> + 66678.000|date: 2009/12/18> + 27612.000|date: 2009/12/21> + 18446.000|date: 2009/12/22> + 19002.000|date: 2009/12/23> + 9311.000|date: 2009/12/24> + 23541.000|date: 2009/12/28> + 38660.000|date: 2009/12/29> + 25950.000|date: 2009/12/30> + 20500.000|date: 2009/12/31> + 30436.000|date: 2010/01/04> + 28495.000|date: 2010/01/05> + 52685.000|date: 2010/01/06> + 44700.000|date: 2010/01/07> + 34057.000|date: 2010/01/08> + 29276.000|date: 2010/01/11> + 30317.000|date: 2010/01/12> + 31019.000|date: 2010/01/13> + 26341.000|date: 2010/01/14> + 39549.000|date: 2010/01/15> + 45003.000|date: 2010/01/19> + 36711.000|date: 2010/01/20> + 47831.000|date: 2010/01/21> + 48090.000|date: 2010/01/22> + 33865.000|date: 2010/01/25> + 31379.000|date: 2010/01/26> + 50668.000|date: 2010/01/27> + 68219.000|date: 2010/01/28> + 43471.000|date: 2010/01/29> + 36356.000|date: 2010/02/01> + 46902.000|date: 2010/02/02> + 34015.000|date: 2010/02/03> + 53125.000|date: 2010/02/04> + 54079.000|date: 2010/02/05> + 44075.000|date: 2010/02/08> + 42525.000|date: 2010/02/09> + 24451.000|date: 2010/02/10> + 55253.000|date: 2010/02/11> + 54438.000|date: 2010/02/12> + 36205.000|date: 2010/02/16> + 30951.000|date: 2010/02/17> + 27023.000|date: 2010/02/18> + 32185.000|date: 2010/02/19> + 30253.000|date: 2010/02/22> + 39832.000|date: 2010/02/23> + 35306.000|date: 2010/02/24> + 41062.000|date: 2010/02/25> + 32243.000|date: 2010/02/26> + 25451.000|date: 2010/03/01> + 33655.000|date: 2010/03/02> + 28522.000|date: 2010/03/03> + 26202.000|date: 2010/03/04> + 31440.000|date: 2010/03/05> + 36278.000|date: 2010/03/08> + 42497.000|date: 2010/03/09> + 35845.000|date: 2010/03/10> + 40512.000|date: 2010/03/11> + 29458.000|date: 2010/03/12> + 26223.000|date: 2010/03/15> + 42421.000|date: 2010/03/16> + 39896.000|date: 2010/03/17> + 49404.000|date: 2010/03/18> + 68761.000|date: 2010/03/19> + 32566.000|date: 2010/03/22> + 41530.000|date: 2010/03/23> + 31024.000|date: 2010/03/24> + 49424.000|date: 2010/03/25> + 38153.000|date: 2010/03/26> + 31027.000|date: 2010/03/29> + 87045.000|date: 2010/03/30> + 43366.000|date: 2010/03/31> + 29657.000|date: 2010/04/01> + 26007.000|date: 2010/04/05> + 32084.000|date: 2010/04/06> + 44634.000|date: 2010/04/07> + 37576.000|date: 2010/04/08> + 28848.000|date: 2010/04/09> + 26260.000|date: 2010/04/12> + 42559.000|date: 2010/04/13> + 36320.000|date: 2010/04/14> + 45354.000|date: 2010/04/15> + 53430.000|date: 2010/04/16> + 35541.000|date: 2010/04/19> + 57349.000|date: 2010/04/20> + 45228.000|date: 2010/04/21> + 46276.000|date: 2010/04/22> + 39906.000|date: 2010/04/23> + 62901.000|date: 2010/04/26> + 111421.000|date: 2010/04/27> + 57305.000|date: 2010/04/28> + 52842.000|date: 2010/04/29> + 52620.000|date: 2010/04/30> + 46476.000|date: 2010/05/03> + 54565.000|date: 2010/05/04> + 48799.000|date: 2010/05/05> + 91569.000|date: 2010/05/06> + 83689.000|date: 2010/05/07> + 62715.000|date: 2010/05/10> + 47621.000|date: 2010/05/11> + 34309.000|date: 2010/05/12> + 33147.000|date: 2010/05/13> + 41383.000|date: 2010/05/14> + 31917.000|date: 2010/05/17> + 52202.000|date: 2010/05/18> + 64052.000|date: 2010/05/19> + 87532.000|date: 2010/05/20> + 64896.000|date: 2010/05/21> + 36257.000|date: 2010/05/24> + 57051.000|date: 2010/05/25> + 47209.000|date: 2010/05/26> + 45548.000|date: 2010/05/27> + 64827.000|date: 2010/05/28> + 43401.000|date: 2010/06/01> + 57735.000|date: 2010/06/02> + 78808.000|date: 2010/06/03> + 81527.000|date: 2010/06/04> + 59478.000|date: 2010/06/07> + 72294.000|date: 2010/06/08> + 48054.000|date: 2010/06/09> + 62044.000|date: 2010/06/10> + 46361.000|date: 2010/06/11> + 36120.000|date: 2010/06/14> + 32332.000|date: 2010/06/15> + 53597.000|date: 2010/06/16> + 39763.000|date: 2010/06/17> + 52607.000|date: 2010/06/18> + 40643.000|date: 2010/06/21> + 31174.000|date: 2010/06/22> + 35672.000|date: 2010/06/23> + 43400.000|date: 2010/06/24> + 43398.000|date: 2010/06/25> + 31004.000|date: 2010/06/28> + 85461.000|date: 2010/06/29> + 69440.000|date: 2010/06/30> + 68117.000|date: 2010/07/01> + 37768.000|date: 2010/07/02> + 40126.000|date: 2010/07/06> + 49578.000|date: 2010/07/07> + 39758.000|date: 2010/07/08> + 28173.000|date: 2010/07/09> + 32066.000|date: 2010/07/12> + 51373.000|date: 2010/07/13> + 31144.000|date: 2010/07/14> + 46419.000|date: 2010/07/15> + 43024.000|date: 2010/07/16> + 30541.000|date: 2010/07/19> + 30507.000|date: 2010/07/20> + 49926.000|date: 2010/07/21> + 71537.000|date: 2010/07/22> + 45610.000|date: 2010/07/23> + 48398.000|date: 2010/07/26> + 42438.000|date: 2010/07/27> + 28256.000|date: 2010/07/28> + 33445.000|date: 2010/07/29> + 47483.000|date: 2010/07/30> + 36389.000|date: 2010/08/02> + 28565.000|date: 2010/08/03> + 22251.000|date: 2010/08/04> + 25267.000|date: 2010/08/05> + 27012.000|date: 2010/08/06> + 31908.000|date: 2010/08/09> + 36429.000|date: 2010/08/10> + 45056.000|date: 2010/08/11> + 34357.000|date: 2010/08/12> + 20815.000|date: 2010/08/13> + 23620.000|date: 2010/08/16> + 43830.000|date: 2010/08/17> + 39593.000|date: 2010/08/19> + 43553.000|date: 2010/08/20> open |ticker: MO> => 18.010|date: 2009/08/21> + 18.140|date: 2009/08/24> + 18.440|date: 2009/08/25> + 18.090|date: 2009/08/26> + 18.220|date: 2009/08/27> + 18.400|date: 2009/08/28> + 18.270|date: 2009/08/31> + 18.270|date: 2009/09/01> + 18.160|date: 2009/09/02> + 18.390|date: 2009/09/03> + 18.200|date: 2009/09/04> + 18.560|date: 2009/09/09> + 18.680|date: 2009/09/10> + 18.310|date: 2009/09/11> + 18.150|date: 2009/09/14> + 18.040|date: 2009/09/15> + 18.000|date: 2009/09/16> + 18.240|date: 2009/09/17> + 18.080|date: 2009/09/18> + 17.860|date: 2009/09/21> + 18.050|date: 2009/09/22> + 17.870|date: 2009/09/23> + 17.770|date: 2009/09/24> + 17.550|date: 2009/09/25> + 17.580|date: 2009/09/28> + 17.660|date: 2009/09/29> + 17.950|date: 2009/09/30> + 17.770|date: 2009/10/01> + 17.410|date: 2009/10/02> + 17.600|date: 2009/10/05> + 17.750|date: 2009/10/06> + 17.780|date: 2009/10/07> + 17.820|date: 2009/10/08> + 17.960|date: 2009/10/09> + 18.200|date: 2009/10/12> + 18.180|date: 2009/10/13> + 18.200|date: 2009/10/14> + 18.200|date: 2009/10/15> + 18.190|date: 2009/10/16> + 18.320|date: 2009/10/19> + 18.400|date: 2009/10/20> + 18.370|date: 2009/10/21> + 18.170|date: 2009/10/22> + 18.180|date: 2009/10/23> + 17.960|date: 2009/10/26> + 18.000|date: 2009/10/27> + 18.230|date: 2009/10/28> + 18.580|date: 2009/11/05> + 18.580|date: 2009/11/06> + 18.830|date: 2009/11/09> + 18.880|date: 2009/11/10> + 19.230|date: 2009/11/11> + 18.970|date: 2009/11/12> + 19.070|date: 2009/11/13> + 19.410|date: 2009/11/16> + 19.260|date: 2009/11/17> + 19.260|date: 2009/11/18> + 19.320|date: 2009/11/19> + 19.160|date: 2009/11/20> + 19.130|date: 2009/11/23> + 19.200|date: 2009/11/24> + 19.360|date: 2009/11/25> + 19.000|date: 2009/11/27> + 19.100|date: 2009/11/30> + 18.960|date: 2009/12/01> + 19.080|date: 2009/12/02> + 19.240|date: 2009/12/03> + 19.150|date: 2009/12/04> + 19.330|date: 2009/12/07> + 19.460|date: 2009/12/08> + 19.300|date: 2009/12/09> + 19.450|date: 2009/12/10> + 19.500|date: 2009/12/11> + 19.660|date: 2009/12/14> + 19.650|date: 2009/12/15> + 19.790|date: 2009/12/16> + 19.580|date: 2009/12/17> + 19.700|date: 2009/12/18> + 19.780|date: 2009/12/21> + 19.800|date: 2009/12/22> + 20.020|date: 2009/12/23> + 20.340|date: 2009/12/24> + 20.190|date: 2009/12/28> + 20.020|date: 2009/12/29> + 19.850|date: 2009/12/30> + 19.740|date: 2009/12/31> + 19.770|date: 2010/01/04> + 19.810|date: 2010/01/05> + 19.810|date: 2010/01/06> + 20.080|date: 2010/01/07> + 20.040|date: 2010/01/08> + 20.280|date: 2010/01/11> + 20.210|date: 2010/01/12> + 20.120|date: 2010/01/13> + 20.230|date: 2010/01/14> + 20.440|date: 2010/01/15> + 20.260|date: 2010/01/19> + 20.270|date: 2010/01/20> + 20.330|date: 2010/01/21> + 19.890|date: 2010/01/22> + 19.820|date: 2010/01/25> + 19.750|date: 2010/01/26> + 19.970|date: 2010/01/27> + 19.900|date: 2010/01/28> + 20.080|date: 2010/01/29> + 19.900|date: 2010/02/01> + 19.930|date: 2010/02/02> + 19.930|date: 2010/02/03> + 19.700|date: 2010/02/04> + 19.380|date: 2010/02/05> + 19.430|date: 2010/02/08> + 19.540|date: 2010/02/09> + 19.540|date: 2010/02/10> + 19.400|date: 2010/02/11> + 19.540|date: 2010/02/12> + 19.840|date: 2010/02/16> + 19.770|date: 2010/02/17> + 19.750|date: 2010/02/18> + 19.930|date: 2010/02/19> + 20.130|date: 2010/02/22> + 20.230|date: 2010/02/23> + 20.080|date: 2010/02/24> + 20.190|date: 2010/02/25> + 20.480|date: 2010/02/26> + 20.170|date: 2010/03/01> + 20.360|date: 2010/03/02> + 20.470|date: 2010/03/03> + 20.400|date: 2010/03/04> + 20.500|date: 2010/03/05> + 20.800|date: 2010/03/08> + 20.730|date: 2010/03/09> + 20.800|date: 2010/03/10> + 20.510|date: 2010/03/11> + 20.480|date: 2010/03/12> + 20.260|date: 2010/03/15> + 20.320|date: 2010/03/16> + 20.450|date: 2010/03/17> + 20.350|date: 2010/03/18> + 20.450|date: 2010/03/19> + 20.310|date: 2010/03/22> + 20.450|date: 2010/03/23> + 20.520|date: 2010/03/24> + 20.490|date: 2010/03/25> + 20.530|date: 2010/03/26> + 20.500|date: 2010/03/29> + 20.690|date: 2010/03/30> + 20.600|date: 2010/03/31> + 20.540|date: 2010/04/01> + 20.890|date: 2010/04/05> + 20.930|date: 2010/04/06> + 21.030|date: 2010/04/07> + 20.700|date: 2010/04/08> + 20.950|date: 2010/04/09> + 20.960|date: 2010/04/12> + 21.050|date: 2010/04/13> + 21.100|date: 2010/04/14> + 21.080|date: 2010/04/15> + 21.020|date: 2010/04/16> + 20.800|date: 2010/04/19> + 20.980|date: 2010/04/20> + 21.300|date: 2010/04/21> + 21.400|date: 2010/04/22> + 21.310|date: 2010/04/23> + 21.390|date: 2010/04/26> + 21.250|date: 2010/04/27> + 21.080|date: 2010/04/28> + 21.080|date: 2010/04/29> + 21.230|date: 2010/04/30> + 21.280|date: 2010/05/03> + 21.290|date: 2010/05/04> + 21.150|date: 2010/05/05> + 21.110|date: 2010/05/06> + 20.670|date: 2010/05/07> + 21.330|date: 2010/05/10> + 21.480|date: 2010/05/11> + 21.760|date: 2010/05/12> + 21.720|date: 2010/05/13> + 21.580|date: 2010/05/14> + 21.640|date: 2010/05/17> + 21.770|date: 2010/05/18> + 21.230|date: 2010/05/19> + 21.070|date: 2010/05/20> + 20.450|date: 2010/05/21> + 20.930|date: 2010/05/24> + 20.480|date: 2010/05/25> + 20.660|date: 2010/05/26> + 20.450|date: 2010/05/27> + 20.600|date: 2010/05/28> + 20.250|date: 2010/06/01> + 20.250|date: 2010/06/02> + 20.520|date: 2010/06/03> + 20.450|date: 2010/06/04> + 20.160|date: 2010/06/07> + 19.930|date: 2010/06/08> + 20.280|date: 2010/06/09> + 20.300|date: 2010/06/10> + 19.900|date: 2010/06/11> + 20.250|date: 2010/06/14> + 19.690|date: 2010/06/15> + 19.810|date: 2010/06/16> + 19.800|date: 2010/06/17> + 20.010|date: 2010/06/18> + 20.190|date: 2010/06/21> + 20.050|date: 2010/06/22> + 19.860|date: 2010/06/23> + 19.730|date: 2010/06/24> + 19.670|date: 2010/06/25> + 19.690|date: 2010/06/28> + 20.130|date: 2010/06/29> + 20.000|date: 2010/06/30> + 20.170|date: 2010/07/01> + 20.210|date: 2010/07/02> + 20.500|date: 2010/07/06> + 20.590|date: 2010/07/07> + 20.970|date: 2010/07/08> + 21.420|date: 2010/07/09> + 21.400|date: 2010/07/12> + 21.380|date: 2010/07/13> + 21.250|date: 2010/07/14> + 21.340|date: 2010/07/15> + 21.410|date: 2010/07/16> + 21.370|date: 2010/07/19> + 21.200|date: 2010/07/20> + 21.700|date: 2010/07/21> + 21.580|date: 2010/07/22> + 21.770|date: 2010/07/23> + 22.150|date: 2010/07/26> + 22.060|date: 2010/07/27> + 22.000|date: 2010/07/28> + 22.140|date: 2010/07/29> + 21.880|date: 2010/07/30> + 22.380|date: 2010/08/02> + 22.200|date: 2010/08/03> + 22.150|date: 2010/08/04> + 22.250|date: 2010/08/05> + 22.250|date: 2010/08/06> + 22.570|date: 2010/08/09> + 22.520|date: 2010/08/10> + 22.380|date: 2010/08/11> + 22.270|date: 2010/08/12> + 22.420|date: 2010/08/13> + 22.340|date: 2010/08/16> + 22.720|date: 2010/08/17> + 22.920|date: 2010/08/19> + 22.640|date: 2010/08/20> high |ticker: MO> => 18.100|date: 2009/08/21> + 18.450|date: 2009/08/24> + 18.440|date: 2009/08/25> + 18.210|date: 2009/08/26> + 18.280|date: 2009/08/27> + 18.450|date: 2009/08/28> + 18.370|date: 2009/08/31> + 18.330|date: 2009/09/01> + 18.365|date: 2009/09/02> + 18.390|date: 2009/09/03> + 18.510|date: 2009/09/04> + 18.680|date: 2009/09/09> + 18.700|date: 2009/09/10> + 18.350|date: 2009/09/11> + 18.230|date: 2009/09/14> + 18.100|date: 2009/09/15> + 18.290|date: 2009/09/16> + 18.300|date: 2009/09/17> + 18.080|date: 2009/09/18> + 18.040|date: 2009/09/21> + 18.060|date: 2009/09/22> + 17.990|date: 2009/09/23> + 17.800|date: 2009/09/24> + 17.700|date: 2009/09/25> + 17.760|date: 2009/09/28> + 18.000|date: 2009/09/29> + 17.970|date: 2009/09/30> + 17.800|date: 2009/10/01> + 17.530|date: 2009/10/02> + 17.680|date: 2009/10/05> + 17.885|date: 2009/10/06> + 17.860|date: 2009/10/07> + 17.920|date: 2009/10/08> + 18.110|date: 2009/10/09> + 18.290|date: 2009/10/12> + 18.210|date: 2009/10/13> + 18.280|date: 2009/10/14> + 18.300|date: 2009/10/15> + 18.340|date: 2009/10/16> + 18.650|date: 2009/10/19> + 18.720|date: 2009/10/20> + 18.430|date: 2009/10/21> + 18.270|date: 2009/10/22> + 18.180|date: 2009/10/23> + 18.140|date: 2009/10/26> + 18.200|date: 2009/10/27> + 18.320|date: 2009/10/28> + 18.730|date: 2009/11/05> + 18.610|date: 2009/11/06> + 18.930|date: 2009/11/09> + 19.200|date: 2009/11/10> + 19.250|date: 2009/11/11> + 19.160|date: 2009/11/12> + 19.300|date: 2009/11/13> + 19.480|date: 2009/11/16> + 19.370|date: 2009/11/17> + 19.410|date: 2009/11/18> + 19.360|date: 2009/11/19> + 19.170|date: 2009/11/20> + 19.220|date: 2009/11/23> + 19.420|date: 2009/11/24> + 19.400|date: 2009/11/25> + 19.250|date: 2009/11/27> + 19.100|date: 2009/11/30> + 19.170|date: 2009/12/01> + 19.230|date: 2009/12/02> + 19.320|date: 2009/12/03> + 19.430|date: 2009/12/04> + 19.470|date: 2009/12/07> + 19.460|date: 2009/12/08> + 19.425|date: 2009/12/09> + 19.510|date: 2009/12/10> + 19.600|date: 2009/12/11> + 19.850|date: 2009/12/14> + 19.780|date: 2009/12/15> + 19.820|date: 2009/12/16> + 19.670|date: 2009/12/17> + 19.740|date: 2009/12/18> + 19.830|date: 2009/12/21> + 19.930|date: 2009/12/22> + 20.290|date: 2009/12/23> + 20.470|date: 2009/12/24> + 20.190|date: 2009/12/28> + 20.030|date: 2009/12/29> + 19.890|date: 2009/12/30> + 19.830|date: 2009/12/31> + 19.870|date: 2010/01/04> + 19.850|date: 2010/01/05> + 20.110|date: 2010/01/06> + 20.140|date: 2010/01/07> + 20.120|date: 2010/01/08> + 20.350|date: 2010/01/11> + 20.250|date: 2010/01/12> + 20.400|date: 2010/01/13> + 20.450|date: 2010/01/14> + 20.640|date: 2010/01/15> + 20.573|date: 2010/01/19> + 20.360|date: 2010/01/20> + 20.370|date: 2010/01/21> + 20.040|date: 2010/01/22> + 20.080|date: 2010/01/25> + 20.050|date: 2010/01/26> + 20.050|date: 2010/01/27> + 20.100|date: 2010/01/28> + 20.100|date: 2010/01/29> + 19.980|date: 2010/02/01> + 19.990|date: 2010/02/02> + 19.940|date: 2010/02/03> + 19.720|date: 2010/02/04> + 19.410|date: 2010/02/05> + 19.630|date: 2010/02/08> + 19.580|date: 2010/02/09> + 19.540|date: 2010/02/10> + 19.740|date: 2010/02/11> + 19.740|date: 2010/02/12> + 19.890|date: 2010/02/16> + 19.850|date: 2010/02/17> + 20.077|date: 2010/02/18> + 20.210|date: 2010/02/19> + 20.330|date: 2010/02/22> + 20.250|date: 2010/02/23> + 20.310|date: 2010/02/24> + 20.460|date: 2010/02/25> + 20.480|date: 2010/02/26> + 20.340|date: 2010/03/01> + 20.450|date: 2010/03/02> + 20.480|date: 2010/03/03> + 20.440|date: 2010/03/04> + 20.780|date: 2010/03/05> + 20.810|date: 2010/03/08> + 20.830|date: 2010/03/09> + 20.860|date: 2010/03/10> + 20.580|date: 2010/03/11> + 20.480|date: 2010/03/12> + 20.400|date: 2010/03/15> + 20.520|date: 2010/03/16> + 20.460|date: 2010/03/17> + 20.480|date: 2010/03/18> + 20.550|date: 2010/03/19> + 20.480|date: 2010/03/22> + 20.540|date: 2010/03/23> + 20.520|date: 2010/03/24> + 20.600|date: 2010/03/25> + 20.590|date: 2010/03/26> + 20.690|date: 2010/03/29> + 20.730|date: 2010/03/30> + 20.650|date: 2010/03/31> + 20.840|date: 2010/04/01> + 20.970|date: 2010/04/05> + 21.030|date: 2010/04/06> + 21.030|date: 2010/04/07> + 20.790|date: 2010/04/08> + 20.960|date: 2010/04/09> + 21.200|date: 2010/04/12> + 21.150|date: 2010/04/13> + 21.160|date: 2010/04/14> + 21.120|date: 2010/04/15> + 21.155|date: 2010/04/16> + 20.930|date: 2010/04/19> + 21.200|date: 2010/04/20> + 21.610|date: 2010/04/21> + 21.460|date: 2010/04/22> + 21.390|date: 2010/04/23> + 21.440|date: 2010/04/26> + 21.250|date: 2010/04/27> + 21.105|date: 2010/04/28> + 21.300|date: 2010/04/29> + 21.480|date: 2010/04/30> + 21.495|date: 2010/05/03> + 21.400|date: 2010/05/04> + 21.460|date: 2010/05/05> + 21.200|date: 2010/05/06> + 20.840|date: 2010/05/07> + 21.600|date: 2010/05/10> + 21.740|date: 2010/05/11> + 21.770|date: 2010/05/12> + 21.800|date: 2010/05/13> + 21.750|date: 2010/05/14> + 21.910|date: 2010/05/17> + 21.800|date: 2010/05/18> + 21.370|date: 2010/05/19> + 21.100|date: 2010/05/20> + 21.030|date: 2010/05/21> + 21.100|date: 2010/05/24> + 20.590|date: 2010/05/25> + 20.690|date: 2010/05/26> + 20.630|date: 2010/05/27> + 20.650|date: 2010/05/28> + 20.420|date: 2010/06/01> + 20.400|date: 2010/06/02> + 20.600|date: 2010/06/03> + 20.470|date: 2010/06/04> + 20.220|date: 2010/06/07> + 20.270|date: 2010/06/08> + 20.370|date: 2010/06/09> + 20.460|date: 2010/06/10> + 20.100|date: 2010/06/11> + 20.250|date: 2010/06/14> + 19.920|date: 2010/06/15> + 19.910|date: 2010/06/16> + 20.010|date: 2010/06/17> + 20.080|date: 2010/06/18> + 20.230|date: 2010/06/21> + 20.150|date: 2010/06/22> + 19.930|date: 2010/06/23> + 19.870|date: 2010/06/24> + 19.770|date: 2010/06/25> + 20.890|date: 2010/06/28> + 20.260|date: 2010/06/29> + 20.250|date: 2010/06/30> + 20.270|date: 2010/07/01> + 20.400|date: 2010/07/02> + 20.700|date: 2010/07/06> + 20.900|date: 2010/07/07> + 21.430|date: 2010/07/08> + 21.480|date: 2010/07/09> + 21.480|date: 2010/07/12> + 21.450|date: 2010/07/13> + 21.350|date: 2010/07/14> + 21.490|date: 2010/07/15> + 21.460|date: 2010/07/16> + 21.490|date: 2010/07/19> + 21.520|date: 2010/07/20> + 21.700|date: 2010/07/21> + 21.890|date: 2010/07/22> + 22.230|date: 2010/07/23> + 22.250|date: 2010/07/26> + 22.150|date: 2010/07/27> + 22.140|date: 2010/07/28> + 22.250|date: 2010/07/29> + 22.250|date: 2010/07/30> + 22.400|date: 2010/08/02> + 22.290|date: 2010/08/03> + 22.430|date: 2010/08/04> + 22.400|date: 2010/08/05> + 22.550|date: 2010/08/06> + 22.680|date: 2010/08/09> + 22.780|date: 2010/08/10> + 22.680|date: 2010/08/11> + 22.520|date: 2010/08/12> + 22.510|date: 2010/08/13> + 22.600|date: 2010/08/16> + 22.990|date: 2010/08/17> + 22.950|date: 2010/08/19> + 22.810|date: 2010/08/20> low |ticker: MO> => 17.830|date: 2009/08/21> + 18.050|date: 2009/08/24> + 18.070|date: 2009/08/25> + 18.050|date: 2009/08/26> + 18.000|date: 2009/08/27> + 18.120|date: 2009/08/28> + 18.150|date: 2009/08/31> + 18.030|date: 2009/09/01> + 18.060|date: 2009/09/02> + 18.150|date: 2009/09/03> + 18.180|date: 2009/09/04> + 18.460|date: 2009/09/09> + 18.400|date: 2009/09/10> + 18.000|date: 2009/09/11> + 17.930|date: 2009/09/14> + 17.770|date: 2009/09/15> + 17.920|date: 2009/09/16> + 17.890|date: 2009/09/17> + 17.950|date: 2009/09/18> + 17.750|date: 2009/09/21> + 17.810|date: 2009/09/22> + 17.730|date: 2009/09/23> + 17.470|date: 2009/09/24> + 17.460|date: 2009/09/25> + 17.500|date: 2009/09/28> + 17.660|date: 2009/09/29> + 17.690|date: 2009/09/30> + 17.380|date: 2009/10/01> + 17.360|date: 2009/10/02> + 17.280|date: 2009/10/05> + 17.500|date: 2009/10/06> + 17.660|date: 2009/10/07> + 17.790|date: 2009/10/08> + 17.840|date: 2009/10/09> + 18.080|date: 2009/10/12> + 17.980|date: 2009/10/13> + 18.080|date: 2009/10/14> + 18.140|date: 2009/10/15> + 18.100|date: 2009/10/16> + 18.300|date: 2009/10/19> + 18.340|date: 2009/10/20> + 18.100|date: 2009/10/21> + 17.980|date: 2009/10/22> + 17.800|date: 2009/10/23> + 17.810|date: 2009/10/26> + 17.880|date: 2009/10/27> + 18.150|date: 2009/10/28> + 18.470|date: 2009/11/05> + 18.410|date: 2009/11/06> + 18.680|date: 2009/11/09> + 18.830|date: 2009/11/10> + 18.910|date: 2009/11/11> + 18.950|date: 2009/11/12> + 19.000|date: 2009/11/13> + 19.300|date: 2009/11/16> + 19.190|date: 2009/11/17> + 19.220|date: 2009/11/18> + 19.110|date: 2009/11/19> + 18.880|date: 2009/11/20> + 19.050|date: 2009/11/23> + 19.070|date: 2009/11/24> + 19.120|date: 2009/11/25> + 18.810|date: 2009/11/27> + 18.750|date: 2009/11/30> + 18.910|date: 2009/12/01> + 19.080|date: 2009/12/02> + 19.120|date: 2009/12/03> + 19.150|date: 2009/12/04> + 19.240|date: 2009/12/07> + 19.130|date: 2009/12/08> + 19.250|date: 2009/12/09> + 19.430|date: 2009/12/10> + 19.450|date: 2009/12/11> + 19.600|date: 2009/12/14> + 19.480|date: 2009/12/15> + 19.620|date: 2009/12/16> + 19.510|date: 2009/12/17> + 19.560|date: 2009/12/18> + 19.700|date: 2009/12/21> + 19.790|date: 2009/12/22> + 19.980|date: 2009/12/23> + 20.250|date: 2009/12/24> + 19.830|date: 2009/12/28> + 19.850|date: 2009/12/29> + 19.720|date: 2009/12/30> + 19.630|date: 2009/12/31> + 19.580|date: 2010/01/04> + 19.670|date: 2010/01/05> + 19.800|date: 2010/01/06> + 19.950|date: 2010/01/07> + 19.870|date: 2010/01/08> + 20.110|date: 2010/01/11> + 20.030|date: 2010/01/12> + 20.120|date: 2010/01/13> + 20.160|date: 2010/01/14> + 20.310|date: 2010/01/15> + 20.250|date: 2010/01/19> + 20.150|date: 2010/01/20> + 19.810|date: 2010/01/21> + 19.700|date: 2010/01/22> + 19.680|date: 2010/01/25> + 19.750|date: 2010/01/26> + 19.830|date: 2010/01/27> + 19.800|date: 2010/01/28> + 19.830|date: 2010/01/29> + 19.780|date: 2010/02/01> + 19.810|date: 2010/02/02> + 19.690|date: 2010/02/03> + 19.400|date: 2010/02/04> + 19.140|date: 2010/02/05> + 19.350|date: 2010/02/08> + 19.230|date: 2010/02/09> + 19.250|date: 2010/02/10> + 19.250|date: 2010/02/11> + 19.400|date: 2010/02/12> + 19.570|date: 2010/02/16> + 19.700|date: 2010/02/17> + 19.730|date: 2010/02/18> + 19.930|date: 2010/02/19> + 20.080|date: 2010/02/22> + 19.930|date: 2010/02/23> + 19.950|date: 2010/02/24> + 20.010|date: 2010/02/25> + 20.120|date: 2010/02/26> + 20.170|date: 2010/03/01> + 20.300|date: 2010/03/02> + 20.300|date: 2010/03/03> + 20.280|date: 2010/03/04> + 20.480|date: 2010/03/05> + 20.670|date: 2010/03/08> + 20.700|date: 2010/03/09> + 20.700|date: 2010/03/10> + 20.180|date: 2010/03/11> + 20.130|date: 2010/03/12> + 20.110|date: 2010/03/15> + 20.320|date: 2010/03/16> + 20.230|date: 2010/03/17> + 20.350|date: 2010/03/18> + 20.250|date: 2010/03/19> + 20.230|date: 2010/03/22> + 20.360|date: 2010/03/23> + 20.400|date: 2010/03/24> + 20.470|date: 2010/03/25> + 20.370|date: 2010/03/26> + 20.460|date: 2010/03/29> + 20.510|date: 2010/03/30> + 20.460|date: 2010/03/31> + 20.540|date: 2010/04/01> + 20.840|date: 2010/04/05> + 20.900|date: 2010/04/06> + 20.670|date: 2010/04/07> + 20.640|date: 2010/04/08> + 20.700|date: 2010/04/09> + 20.940|date: 2010/04/12> + 20.880|date: 2010/04/13> + 20.970|date: 2010/04/14> + 21.000|date: 2010/04/15> + 20.750|date: 2010/04/16> + 20.800|date: 2010/04/19> + 20.950|date: 2010/04/20> + 21.245|date: 2010/04/21> + 21.200|date: 2010/04/22> + 21.120|date: 2010/04/23> + 21.170|date: 2010/04/26> + 20.910|date: 2010/04/27> + 20.910|date: 2010/04/28> + 21.070|date: 2010/04/29> + 21.180|date: 2010/04/30> + 21.215|date: 2010/05/03> + 21.200|date: 2010/05/04> + 21.110|date: 2010/05/05> + 19.200|date: 2010/05/06> + 20.360|date: 2010/05/07> + 21.030|date: 2010/05/10> + 21.370|date: 2010/05/11> + 21.480|date: 2010/05/12> + 21.580|date: 2010/05/13> + 21.500|date: 2010/05/14> + 21.570|date: 2010/05/17> + 21.340|date: 2010/05/18> + 21.070|date: 2010/05/19> + 20.670|date: 2010/05/20> + 20.200|date: 2010/05/21> + 20.790|date: 2010/05/24> + 20.150|date: 2010/05/25> + 20.140|date: 2010/05/26> + 20.310|date: 2010/05/27> + 20.250|date: 2010/05/28> + 20.070|date: 2010/06/01> + 20.160|date: 2010/06/02> + 20.400|date: 2010/06/03> + 19.970|date: 2010/06/04> + 19.820|date: 2010/06/07> + 19.820|date: 2010/06/08> + 20.010|date: 2010/06/09> + 20.250|date: 2010/06/10> + 19.680|date: 2010/06/11> + 19.570|date: 2010/06/14> + 19.600|date: 2010/06/15> + 19.750|date: 2010/06/16> + 19.760|date: 2010/06/17> + 19.950|date: 2010/06/18> + 20.000|date: 2010/06/21> + 19.780|date: 2010/06/22> + 19.710|date: 2010/06/23> + 19.590|date: 2010/06/24> + 19.530|date: 2010/06/25> + 19.690|date: 2010/06/28> + 19.850|date: 2010/06/29> + 19.910|date: 2010/06/30> + 19.890|date: 2010/07/01> + 20.050|date: 2010/07/02> + 20.390|date: 2010/07/06> + 20.480|date: 2010/07/07> + 20.880|date: 2010/07/08> + 21.160|date: 2010/07/09> + 21.230|date: 2010/07/12> + 21.220|date: 2010/07/13> + 21.170|date: 2010/07/14> + 21.280|date: 2010/07/15> + 21.110|date: 2010/07/16> + 21.300|date: 2010/07/19> + 21.160|date: 2010/07/20> + 21.260|date: 2010/07/21> + 21.420|date: 2010/07/22> + 21.770|date: 2010/07/23> + 21.860|date: 2010/07/26> + 21.940|date: 2010/07/27> + 21.980|date: 2010/07/28> + 21.950|date: 2010/07/29> + 21.820|date: 2010/07/30> + 22.210|date: 2010/08/02> + 22.070|date: 2010/08/03> + 22.110|date: 2010/08/04> + 22.210|date: 2010/08/05> + 22.170|date: 2010/08/06> + 22.530|date: 2010/08/09> + 22.440|date: 2010/08/10> + 22.360|date: 2010/08/11> + 22.150|date: 2010/08/12> + 22.290|date: 2010/08/13> + 22.150|date: 2010/08/16> + 22.530|date: 2010/08/17> + 22.550|date: 2010/08/19> + 22.620|date: 2010/08/20> close |ticker: MO> => 18.040|date: 2009/08/21> + 18.330|date: 2009/08/24> + 18.150|date: 2009/08/25> + 18.170|date: 2009/08/26> + 18.270|date: 2009/08/27> + 18.220|date: 2009/08/28> + 18.280|date: 2009/08/31> + 18.110|date: 2009/09/01> + 18.280|date: 2009/09/02> + 18.210|date: 2009/09/03> + 18.500|date: 2009/09/04> + 18.590|date: 2009/09/09> + 18.530|date: 2009/09/10> + 18.140|date: 2009/09/11> + 17.990|date: 2009/09/14> + 17.910|date: 2009/09/15> + 18.230|date: 2009/09/16> + 18.020|date: 2009/09/17> + 17.960|date: 2009/09/18> + 18.040|date: 2009/09/21> + 17.890|date: 2009/09/22> + 17.750|date: 2009/09/23> + 17.500|date: 2009/09/24> + 17.500|date: 2009/09/25> + 17.670|date: 2009/09/28> + 17.900|date: 2009/09/29> + 17.810|date: 2009/09/30> + 17.540|date: 2009/10/01> + 17.470|date: 2009/10/02> + 17.640|date: 2009/10/05> + 17.810|date: 2009/10/06> + 17.730|date: 2009/10/07> + 17.850|date: 2009/10/08> + 18.060|date: 2009/10/09> + 18.120|date: 2009/10/12> + 18.060|date: 2009/10/13> + 18.230|date: 2009/10/14> + 18.250|date: 2009/10/15> + 18.270|date: 2009/10/16> + 18.350|date: 2009/10/19> + 18.660|date: 2009/10/20> + 18.210|date: 2009/10/21> + 18.180|date: 2009/10/22> + 17.930|date: 2009/10/23> + 17.980|date: 2009/10/26> + 18.140|date: 2009/10/27> + 18.200|date: 2009/10/28> + 18.670|date: 2009/11/05> + 18.540|date: 2009/11/06> + 18.870|date: 2009/11/09> + 19.070|date: 2009/11/10> + 18.970|date: 2009/11/11> + 19.020|date: 2009/11/12> + 19.260|date: 2009/11/13> + 19.340|date: 2009/11/16> + 19.240|date: 2009/11/17> + 19.300|date: 2009/11/18> + 19.210|date: 2009/11/19> + 18.980|date: 2009/11/20> + 19.130|date: 2009/11/23> + 19.300|date: 2009/11/24> + 19.190|date: 2009/11/25> + 19.000|date: 2009/11/27> + 18.810|date: 2009/11/30> + 19.070|date: 2009/12/01> + 19.160|date: 2009/12/02> + 19.140|date: 2009/12/03> + 19.320|date: 2009/12/04> + 19.370|date: 2009/12/07> + 19.260|date: 2009/12/08> + 19.370|date: 2009/12/09> + 19.450|date: 2009/12/10> + 19.520|date: 2009/12/11> + 19.670|date: 2009/12/14> + 19.700|date: 2009/12/15> + 19.630|date: 2009/12/16> + 19.590|date: 2009/12/17> + 19.650|date: 2009/12/18> + 19.710|date: 2009/12/21> + 19.870|date: 2009/12/22> + 20.160|date: 2009/12/23> + 20.370|date: 2009/12/24> + 19.980|date: 2009/12/28> + 19.850|date: 2009/12/29> + 19.810|date: 2009/12/30> + 19.630|date: 2009/12/31> + 19.790|date: 2010/01/04> + 19.800|date: 2010/01/05> + 20.090|date: 2010/01/06> + 20.060|date: 2010/01/07> + 20.110|date: 2010/01/08> + 20.260|date: 2010/01/11> + 20.150|date: 2010/01/12> + 20.240|date: 2010/01/13> + 20.380|date: 2010/01/14> + 20.420|date: 2010/01/15> + 20.380|date: 2010/01/19> + 20.330|date: 2010/01/20> + 19.890|date: 2010/01/21> + 19.710|date: 2010/01/22> + 19.910|date: 2010/01/25> + 19.960|date: 2010/01/26> + 19.990|date: 2010/01/27> + 20.010|date: 2010/01/28> + 19.860|date: 2010/01/29> + 19.880|date: 2010/02/01> + 19.930|date: 2010/02/02> + 19.780|date: 2010/02/03> + 19.420|date: 2010/02/04> + 19.380|date: 2010/02/05> + 19.370|date: 2010/02/08> + 19.460|date: 2010/02/09> + 19.380|date: 2010/02/10> + 19.610|date: 2010/02/11> + 19.630|date: 2010/02/12> + 19.730|date: 2010/02/16> + 19.780|date: 2010/02/17> + 20.000|date: 2010/02/18> + 20.160|date: 2010/02/19> + 20.270|date: 2010/02/22> + 19.970|date: 2010/02/23> + 20.260|date: 2010/02/24> + 20.410|date: 2010/02/25> + 20.120|date: 2010/02/26> + 20.270|date: 2010/03/01> + 20.330|date: 2010/03/02> + 20.350|date: 2010/03/03> + 20.420|date: 2010/03/04> + 20.710|date: 2010/03/05> + 20.740|date: 2010/03/08> + 20.770|date: 2010/03/09> + 20.820|date: 2010/03/10> + 20.370|date: 2010/03/11> + 20.200|date: 2010/03/12> + 20.370|date: 2010/03/15> + 20.360|date: 2010/03/16> + 20.330|date: 2010/03/17> + 20.460|date: 2010/03/18> + 20.340|date: 2010/03/19> + 20.440|date: 2010/03/22> + 20.520|date: 2010/03/23> + 20.470|date: 2010/03/24> + 20.520|date: 2010/03/25> + 20.420|date: 2010/03/26> + 20.650|date: 2010/03/29> + 20.650|date: 2010/03/30> + 20.520|date: 2010/03/31> + 20.830|date: 2010/04/01> + 20.920|date: 2010/04/05> + 20.980|date: 2010/04/06> + 20.790|date: 2010/04/07> + 20.680|date: 2010/04/08> + 20.930|date: 2010/04/09> + 21.100|date: 2010/04/12> + 21.100|date: 2010/04/13> + 21.160|date: 2010/04/14> + 21.100|date: 2010/04/15> + 20.870|date: 2010/04/16> + 20.930|date: 2010/04/19> + 21.170|date: 2010/04/20> + 21.460|date: 2010/04/21> + 21.280|date: 2010/04/22> + 21.360|date: 2010/04/23> + 21.250|date: 2010/04/26> + 20.920|date: 2010/04/27> + 21.020|date: 2010/04/28> + 21.180|date: 2010/04/29> + 21.190|date: 2010/04/30> + 21.400|date: 2010/05/03> + 21.260|date: 2010/05/04> + 21.220|date: 2010/05/05> + 20.750|date: 2010/05/06> + 20.760|date: 2010/05/07> + 21.580|date: 2010/05/10> + 21.590|date: 2010/05/11> + 21.670|date: 2010/05/12> + 21.630|date: 2010/05/13> + 21.610|date: 2010/05/14> + 21.700|date: 2010/05/17> + 21.370|date: 2010/05/18> + 21.310|date: 2010/05/19> + 20.670|date: 2010/05/20> + 21.010|date: 2010/05/21> + 20.850|date: 2010/05/24> + 20.400|date: 2010/05/25> + 20.160|date: 2010/05/26> + 20.540|date: 2010/05/27> + 20.290|date: 2010/05/28> + 20.120|date: 2010/06/01> + 20.380|date: 2010/06/02> + 20.590|date: 2010/06/03> + 20.015|date: 2010/06/04> + 19.820|date: 2010/06/07> + 20.200|date: 2010/06/08> + 20.050|date: 2010/06/09> + 20.320|date: 2010/06/10> + 20.080|date: 2010/06/11> + 19.570|date: 2010/06/14> + 19.910|date: 2010/06/15> + 19.830|date: 2010/06/16> + 19.990|date: 2010/06/17> + 20.020|date: 2010/06/18> + 20.060|date: 2010/06/21> + 19.850|date: 2010/06/22> + 19.770|date: 2010/06/23> + 19.620|date: 2010/06/24> + 19.700|date: 2010/06/25> + 20.340|date: 2010/06/28> + 19.960|date: 2010/06/29> + 20.040|date: 2010/06/30> + 20.240|date: 2010/07/01> + 20.310|date: 2010/07/02> + 20.540|date: 2010/07/06> + 20.890|date: 2010/07/07> + 21.320|date: 2010/07/08> + 21.300|date: 2010/07/09> + 21.300|date: 2010/07/12> + 21.340|date: 2010/07/13> + 21.350|date: 2010/07/14> + 21.460|date: 2010/07/15> + 21.262|date: 2010/07/16> + 21.380|date: 2010/07/19> + 21.520|date: 2010/07/20> + 21.410|date: 2010/07/21> + 21.850|date: 2010/07/22> + 22.120|date: 2010/07/23> + 21.990|date: 2010/07/26> + 22.050|date: 2010/07/27> + 22.070|date: 2010/07/28> + 22.020|date: 2010/07/29> + 22.160|date: 2010/07/30> + 22.250|date: 2010/08/02> + 22.120|date: 2010/08/03> + 22.350|date: 2010/08/04> + 22.340|date: 2010/08/05> + 22.540|date: 2010/08/06> + 22.590|date: 2010/08/09> + 22.630|date: 2010/08/10> + 22.440|date: 2010/08/11> + 22.450|date: 2010/08/12> + 22.350|date: 2010/08/13> + 22.600|date: 2010/08/16> + 22.920|date: 2010/08/17> + 22.760|date: 2010/08/19> + 22.710|date: 2010/08/20> volume |ticker: MO> => 170661.000|date: 2009/08/21> + 167211.000|date: 2009/08/24> + 191191.000|date: 2009/08/25> + 135167.000|date: 2009/08/26> + 208649.000|date: 2009/08/27> + 156243.000|date: 2009/08/28> + 135210.000|date: 2009/08/31> + 175597.000|date: 2009/09/01> + 179151.000|date: 2009/09/02> + 121038.000|date: 2009/09/03> + 120444.000|date: 2009/09/04> + 201259.000|date: 2009/09/09> + 271030.000|date: 2009/09/10> + 208096.000|date: 2009/09/11> + 214408.000|date: 2009/09/14> + 179240.000|date: 2009/09/15> + 194881.000|date: 2009/09/16> + 214693.000|date: 2009/09/17> + 191591.000|date: 2009/09/18> + 165439.000|date: 2009/09/21> + 165494.000|date: 2009/09/22> + 225579.000|date: 2009/09/23> + 213744.000|date: 2009/09/24> + 107756.000|date: 2009/09/25> + 142504.000|date: 2009/09/28> + 184088.000|date: 2009/09/29> + 209543.000|date: 2009/09/30> + 425214.000|date: 2009/10/01> + 157925.000|date: 2009/10/02> + 164759.000|date: 2009/10/05> + 169529.000|date: 2009/10/06> + 134155.000|date: 2009/10/07> + 107822.000|date: 2009/10/08> + 139084.000|date: 2009/10/09> + 134725.000|date: 2009/10/12> + 118181.000|date: 2009/10/13> + 120661.000|date: 2009/10/14> + 137367.000|date: 2009/10/15> + 142688.000|date: 2009/10/16> + 192584.000|date: 2009/10/19> + 175634.000|date: 2009/10/20> + 284044.000|date: 2009/10/21> + 143061.000|date: 2009/10/22> + 155523.000|date: 2009/10/23> + 199280.000|date: 2009/10/26> + 167555.000|date: 2009/10/27> + 143688.000|date: 2009/10/28> + 175903.000|date: 2009/11/05> + 192785.000|date: 2009/11/06> + 198486.000|date: 2009/11/09> + 171021.000|date: 2009/11/10> + 154413.000|date: 2009/11/11> + 114986.000|date: 2009/11/12> + 146345.000|date: 2009/11/13> + 185924.000|date: 2009/11/16> + 150393.000|date: 2009/11/17> + 120316.000|date: 2009/11/18> + 133535.000|date: 2009/11/19> + 199128.000|date: 2009/11/20> + 241629.000|date: 2009/11/23> + 198921.000|date: 2009/11/24> + 140125.000|date: 2009/11/25> + 136364.000|date: 2009/11/27> + 176924.000|date: 2009/11/30> + 126662.000|date: 2009/12/01> + 129525.000|date: 2009/12/02> + 137492.000|date: 2009/12/03> + 166088.000|date: 2009/12/04> + 177729.000|date: 2009/12/07> + 127926.000|date: 2009/12/08> + 168918.000|date: 2009/12/09> + 99456.000|date: 2009/12/10> + 237225.000|date: 2009/12/11> + 138844.000|date: 2009/12/14> + 114152.000|date: 2009/12/15> + 161865.000|date: 2009/12/16> + 128000.000|date: 2009/12/17> + 189446.000|date: 2009/12/18> + 98673.000|date: 2009/12/21> + 127068.000|date: 2009/12/22> + 227850.000|date: 2009/12/23> + 85443.000|date: 2009/12/24> + 124767.000|date: 2009/12/28> + 77494.000|date: 2009/12/29> + 93316.000|date: 2009/12/30> + 63576.000|date: 2009/12/31> + 110491.000|date: 2010/01/04> + 117420.000|date: 2010/01/05> + 213074.000|date: 2010/01/06> + 149838.000|date: 2010/01/07> + 108232.000|date: 2010/01/08> + 119209.000|date: 2010/01/11> + 153063.000|date: 2010/01/12> + 119404.000|date: 2010/01/13> + 96215.000|date: 2010/01/14> + 161591.000|date: 2010/01/15> + 177484.000|date: 2010/01/19> + 125840.000|date: 2010/01/20> + 218652.000|date: 2010/01/21> + 136570.000|date: 2010/01/22> + 151547.000|date: 2010/01/25> + 131031.000|date: 2010/01/26> + 125445.000|date: 2010/01/27> + 164475.000|date: 2010/01/28> + 193361.000|date: 2010/01/29> + 102546.000|date: 2010/02/01> + 124036.000|date: 2010/02/02> + 116840.000|date: 2010/02/03> + 134054.000|date: 2010/02/04> + 143341.000|date: 2010/02/05> + 138423.000|date: 2010/02/08> + 169649.000|date: 2010/02/09> + 113806.000|date: 2010/02/10> + 170057.000|date: 2010/02/11> + 157489.000|date: 2010/02/12> + 150823.000|date: 2010/02/16> + 87580.000|date: 2010/02/17> + 111821.000|date: 2010/02/18> + 127538.000|date: 2010/02/19> + 127905.000|date: 2010/02/22> + 211699.000|date: 2010/02/23> + 181031.000|date: 2010/02/24> + 213092.000|date: 2010/02/25> + 157226.000|date: 2010/02/26> + 104220.000|date: 2010/03/01> + 126624.000|date: 2010/03/02> + 127624.000|date: 2010/03/03> + 140959.000|date: 2010/03/04> + 122506.000|date: 2010/03/05> + 139021.000|date: 2010/03/08> + 165550.000|date: 2010/03/09> + 156816.000|date: 2010/03/10> + 130517.000|date: 2010/03/11> + 165388.000|date: 2010/03/12> + 130109.000|date: 2010/03/15> + 129560.000|date: 2010/03/16> + 332442.000|date: 2010/03/17> + 89256.000|date: 2010/03/18> + 158622.000|date: 2010/03/19> + 94475.000|date: 2010/03/22> + 89221.000|date: 2010/03/23> + 169745.000|date: 2010/03/24> + 148480.000|date: 2010/03/25> + 110357.000|date: 2010/03/26> + 123763.000|date: 2010/03/29> + 127622.000|date: 2010/03/30> + 96190.000|date: 2010/03/31> + 163143.000|date: 2010/04/01> + 90158.000|date: 2010/04/05> + 104365.000|date: 2010/04/06> + 129713.000|date: 2010/04/07> + 131825.000|date: 2010/04/08> + 87199.000|date: 2010/04/09> + 105733.000|date: 2010/04/12> + 97276.000|date: 2010/04/13> + 131917.000|date: 2010/04/14> + 82927.000|date: 2010/04/15> + 159312.000|date: 2010/04/16> + 86684.000|date: 2010/04/19> + 131530.000|date: 2010/04/20> + 154810.000|date: 2010/04/21> + 125876.000|date: 2010/04/22> + 101434.000|date: 2010/04/23> + 171883.000|date: 2010/04/26> + 189771.000|date: 2010/04/27> + 149610.000|date: 2010/04/28> + 103051.000|date: 2010/04/29> + 142194.000|date: 2010/04/30> + 104134.000|date: 2010/05/03> + 167189.000|date: 2010/05/04> + 128819.000|date: 2010/05/05> + 312928.000|date: 2010/05/06> + 255413.000|date: 2010/05/07> + 248308.000|date: 2010/05/10> + 180954.000|date: 2010/05/11> + 157144.000|date: 2010/05/12> + 108274.000|date: 2010/05/13> + 199420.000|date: 2010/05/14> + 184161.000|date: 2010/05/17> + 203377.000|date: 2010/05/18> + 180467.000|date: 2010/05/19> + 234020.000|date: 2010/05/20> + 326007.000|date: 2010/05/21> + 265099.000|date: 2010/05/24> + 321393.000|date: 2010/05/25> + 251369.000|date: 2010/05/26> + 267461.000|date: 2010/05/27> + 234797.000|date: 2010/05/28> + 207937.000|date: 2010/06/01> + 230522.000|date: 2010/06/02> + 149100.000|date: 2010/06/03> + 302534.000|date: 2010/06/04> + 254476.000|date: 2010/06/07> + 271647.000|date: 2010/06/08> + 402219.000|date: 2010/06/09> + 334618.000|date: 2010/06/10> + 225358.000|date: 2010/06/11> + 309460.000|date: 2010/06/14> + 150160.000|date: 2010/06/15> + 109351.000|date: 2010/06/16> + 159184.000|date: 2010/06/17> + 145710.000|date: 2010/06/18> + 126768.000|date: 2010/06/21> + 125033.000|date: 2010/06/22> + 138955.000|date: 2010/06/23> + 171915.000|date: 2010/06/24> + 284834.000|date: 2010/06/25> + 477382.000|date: 2010/06/28> + 268933.000|date: 2010/06/29> + 196868.000|date: 2010/06/30> + 178656.000|date: 2010/07/01> + 114136.000|date: 2010/07/02> + 130474.000|date: 2010/07/06> + 175758.000|date: 2010/07/07> + 221491.000|date: 2010/07/08> + 150298.000|date: 2010/07/09> + 107114.000|date: 2010/07/12> + 121013.000|date: 2010/07/13> + 108935.000|date: 2010/07/14> + 108168.000|date: 2010/07/15> + 140955.000|date: 2010/07/16> + 102905.000|date: 2010/07/19> + 106757.000|date: 2010/07/20> + 135683.000|date: 2010/07/21> + 198618.000|date: 2010/07/22> + 209694.000|date: 2010/07/23> + 186380.000|date: 2010/07/26> + 116656.000|date: 2010/07/27> + 96062.000|date: 2010/07/28> + 130213.000|date: 2010/07/29> + 105329.000|date: 2010/07/30> + 135292.000|date: 2010/08/02> + 103250.000|date: 2010/08/03> + 114020.000|date: 2010/08/04> + 85164.000|date: 2010/08/05> + 104397.000|date: 2010/08/06> + 68185.000|date: 2010/08/09> + 84403.000|date: 2010/08/10> + 136385.000|date: 2010/08/11> + 97054.000|date: 2010/08/12> + 64049.000|date: 2010/08/13> + 99151.000|date: 2010/08/16> + 151930.000|date: 2010/08/17> + 125769.000|date: 2010/08/19> + 112671.000|date: 2010/08/20> open |ticker: MOLX> => 18.060|date: 2009/08/21> + 18.300|date: 2009/08/24> + 18.440|date: 2009/08/25> + 18.410|date: 2009/08/26> + 18.350|date: 2009/08/27> + 18.410|date: 2009/08/28> + 18.320|date: 2009/08/31> + 18.230|date: 2009/09/01> + 17.720|date: 2009/09/02> + 17.770|date: 2009/09/03> + 17.810|date: 2009/09/04> + 18.650|date: 2009/09/09> + 19.020|date: 2009/09/10> + 19.120|date: 2009/09/11> + 19.190|date: 2009/09/14> + 19.140|date: 2009/09/15> + 19.300|date: 2009/09/16> + 20.100|date: 2009/09/17> + 20.270|date: 2009/09/18> + 22.200|date: 2009/09/21> + 21.560|date: 2009/09/22> + 21.360|date: 2009/09/23> + 21.100|date: 2009/09/24> + 20.380|date: 2009/09/25> + 20.340|date: 2009/09/28> + 20.600|date: 2009/09/29> + 21.000|date: 2009/09/30> + 20.720|date: 2009/10/01> + 19.870|date: 2009/10/02> + 19.580|date: 2009/10/05> + 20.250|date: 2009/10/06> + 20.320|date: 2009/10/07> + 20.700|date: 2009/10/08> + 21.160|date: 2009/10/09> + 21.230|date: 2009/10/12> + 21.150|date: 2009/10/13> + 21.860|date: 2009/10/14> + 22.040|date: 2009/10/15> + 22.080|date: 2009/10/16> + 22.070|date: 2009/10/19> + 22.080|date: 2009/10/20> + 21.730|date: 2009/10/21> + 21.710|date: 2009/10/22> + 21.820|date: 2009/10/23> + 21.530|date: 2009/10/26> + 21.150|date: 2009/10/27> + 20.095|date: 2009/10/28> + 18.920|date: 2009/11/05> + 19.010|date: 2009/11/06> + 19.420|date: 2009/11/09> + 19.710|date: 2009/11/10> + 19.880|date: 2009/11/11> + 19.610|date: 2009/11/13> + 19.720|date: 2009/11/16> + 20.120|date: 2009/11/17> + 20.170|date: 2009/11/18> + 19.870|date: 2009/11/19> + 18.750|date: 2009/11/20> + 19.320|date: 2009/11/23> + 19.400|date: 2009/11/24> + 19.180|date: 2009/11/25> + 18.820|date: 2009/11/27> + 18.870|date: 2009/11/30> + 18.730|date: 2009/12/01> + 19.130|date: 2009/12/02> + 19.260|date: 2009/12/03> + 19.470|date: 2009/12/04> + 20.080|date: 2009/12/07> + 20.160|date: 2009/12/08> + 19.960|date: 2009/12/09> + 19.940|date: 2009/12/10> + 20.070|date: 2009/12/11> + 20.380|date: 2009/12/14> + 20.450|date: 2009/12/15> + 20.470|date: 2009/12/16> + 20.400|date: 2009/12/17> + 20.560|date: 2009/12/18> + 20.940|date: 2009/12/21> + 21.180|date: 2009/12/22> + 21.600|date: 2009/12/23> + 21.560|date: 2009/12/24> + 21.650|date: 2009/12/28> + 21.570|date: 2009/12/29> + 21.620|date: 2009/12/30> + 21.920|date: 2009/12/31> + 21.700|date: 2010/01/04> + 21.820|date: 2010/01/05> + 21.550|date: 2010/01/06> + 21.720|date: 2010/01/07> + 21.870|date: 2010/01/08> + 22.650|date: 2010/01/11> + 22.300|date: 2010/01/12> + 22.280|date: 2010/01/13> + 22.530|date: 2010/01/14> + 22.390|date: 2010/01/15> + 22.000|date: 2010/01/19> + 22.290|date: 2010/01/20> + 21.950|date: 2010/01/21> + 21.330|date: 2010/01/22> + 20.850|date: 2010/01/25> + 20.700|date: 2010/01/26> + 21.810|date: 2010/01/27> + 20.870|date: 2010/01/28> + 20.700|date: 2010/01/29> + 20.240|date: 2010/02/01> + 20.770|date: 2010/02/02> + 20.760|date: 2010/02/03> + 20.340|date: 2010/02/04> + 19.520|date: 2010/02/05> + 19.700|date: 2010/02/08> + 19.870|date: 2010/02/09> + 19.730|date: 2010/02/10> + 19.700|date: 2010/02/11> + 19.940|date: 2010/02/12> + 20.010|date: 2010/02/16> + 20.420|date: 2010/02/17> + 20.380|date: 2010/02/18> + 20.880|date: 2010/02/19> + 20.930|date: 2010/02/22> + 20.530|date: 2010/02/23> + 20.200|date: 2010/02/24> + 20.130|date: 2010/02/25> + 20.290|date: 2010/02/26> + 20.440|date: 2010/03/01> + 20.910|date: 2010/03/02> + 20.790|date: 2010/03/03> + 20.720|date: 2010/03/04> + 20.990|date: 2010/03/05> + 21.330|date: 2010/03/08> + 21.180|date: 2010/03/09> + 21.450|date: 2010/03/10> + 21.870|date: 2010/03/11> + 21.410|date: 2010/03/12> + 21.430|date: 2010/03/15> + 21.180|date: 2010/03/16> + 21.130|date: 2010/03/17> + 21.200|date: 2010/03/18> + 21.180|date: 2010/03/19> + 20.880|date: 2010/03/22> + 21.230|date: 2010/03/23> + 21.210|date: 2010/03/24> + 21.290|date: 2010/03/25> + 21.140|date: 2010/03/26> + 20.970|date: 2010/03/29> + 21.110|date: 2010/03/30> + 20.930|date: 2010/03/31> + 21.000|date: 2010/04/01> + 21.080|date: 2010/04/05> + 21.380|date: 2010/04/06> + 21.210|date: 2010/04/07> + 21.320|date: 2010/04/08> + 21.420|date: 2010/04/09> + 21.230|date: 2010/04/12> + 21.060|date: 2010/04/13> + 21.200|date: 2010/04/14> + 21.660|date: 2010/04/15> + 21.930|date: 2010/04/16> + 21.910|date: 2010/04/19> + 21.960|date: 2010/04/20> + 22.540|date: 2010/04/21> + 22.080|date: 2010/04/22> + 22.340|date: 2010/04/23> + 22.800|date: 2010/04/26> + 22.740|date: 2010/04/27> + 23.330|date: 2010/04/28> + 23.490|date: 2010/04/29> + 23.210|date: 2010/04/30> + 22.560|date: 2010/05/03> + 22.570|date: 2010/05/04> + 21.840|date: 2010/05/05> + 21.770|date: 2010/05/06> + 21.000|date: 2010/05/07> + 21.670|date: 2010/05/10> + 21.670|date: 2010/05/11> + 22.170|date: 2010/05/12> + 22.680|date: 2010/05/13> + 22.260|date: 2010/05/14> + 21.990|date: 2010/05/17> + 22.290|date: 2010/05/18> + 21.770|date: 2010/05/19> + 20.900|date: 2010/05/20> + 20.040|date: 2010/05/21> + 20.840|date: 2010/05/24> + 20.770|date: 2010/05/26> + 20.820|date: 2010/05/27> + 21.530|date: 2010/05/28> + 20.730|date: 2010/06/01> + 20.240|date: 2010/06/02> + 20.570|date: 2010/06/03> + 20.420|date: 2010/06/04> + 20.050|date: 2010/06/07> + 19.610|date: 2010/06/08> + 19.310|date: 2010/06/09> + 19.770|date: 2010/06/10> + 19.650|date: 2010/06/11> + 20.190|date: 2010/06/14> + 20.260|date: 2010/06/15> + 20.750|date: 2010/06/16> + 20.790|date: 2010/06/17> + 20.690|date: 2010/06/18> + 21.160|date: 2010/06/21> + 20.630|date: 2010/06/22> + 20.290|date: 2010/06/23> + 20.140|date: 2010/06/24> + 19.570|date: 2010/06/25> + 19.380|date: 2010/06/28> + 19.180|date: 2010/06/29> + 18.730|date: 2010/06/30> + 18.210|date: 2010/07/01> + 18.430|date: 2010/07/02> + 18.360|date: 2010/07/06> + 17.840|date: 2010/07/07> + 18.440|date: 2010/07/08> + 18.470|date: 2010/07/09> + 18.340|date: 2010/07/12> + 18.470|date: 2010/07/13> + 18.760|date: 2010/07/14> + 18.840|date: 2010/07/15> + 18.760|date: 2010/07/16> + 18.670|date: 2010/07/19> + 18.550|date: 2010/07/20> + 19.170|date: 2010/07/21> + 19.090|date: 2010/07/22> + 19.440|date: 2010/07/23> + 19.940|date: 2010/07/26> + 20.450|date: 2010/07/27> + 20.010|date: 2010/07/28> + 20.140|date: 2010/07/29> + 19.500|date: 2010/07/30> + 20.210|date: 2010/08/03> + 20.340|date: 2010/08/04> + 19.980|date: 2010/08/05> + 20.080|date: 2010/08/06> + 20.370|date: 2010/08/09> + 20.180|date: 2010/08/10> + 19.710|date: 2010/08/11> + 18.720|date: 2010/08/12> + 18.670|date: 2010/08/13> + 18.500|date: 2010/08/16> + 18.940|date: 2010/08/19> + 18.340|date: 2010/08/20> high |ticker: MOLX> => 18.310|date: 2009/08/21> + 18.740|date: 2009/08/24> + 18.680|date: 2009/08/25> + 18.650|date: 2009/08/26> + 18.520|date: 2009/08/27> + 18.780|date: 2009/08/28> + 18.470|date: 2009/08/31> + 18.420|date: 2009/09/01> + 17.860|date: 2009/09/02> + 17.920|date: 2009/09/03> + 18.430|date: 2009/09/04> + 19.180|date: 2009/09/09> + 19.250|date: 2009/09/10> + 19.570|date: 2009/09/11> + 19.250|date: 2009/09/14> + 19.390|date: 2009/09/15> + 20.110|date: 2009/09/16> + 20.480|date: 2009/09/17> + 20.410|date: 2009/09/18> + 22.410|date: 2009/09/21> + 21.620|date: 2009/09/22> + 21.490|date: 2009/09/23> + 21.120|date: 2009/09/24> + 20.540|date: 2009/09/25> + 20.870|date: 2009/09/28> + 20.680|date: 2009/09/29> + 21.070|date: 2009/09/30> + 20.960|date: 2009/10/01> + 19.920|date: 2009/10/02> + 20.110|date: 2009/10/05> + 20.590|date: 2009/10/06> + 20.680|date: 2009/10/07> + 21.260|date: 2009/10/08> + 21.300|date: 2009/10/09> + 21.470|date: 2009/10/12> + 21.180|date: 2009/10/13> + 22.370|date: 2009/10/14> + 22.280|date: 2009/10/15> + 22.270|date: 2009/10/16> + 22.260|date: 2009/10/19> + 22.200|date: 2009/10/20> + 22.130|date: 2009/10/21> + 22.055|date: 2009/10/22> + 22.060|date: 2009/10/23> + 21.830|date: 2009/10/26> + 21.570|date: 2009/10/27> + 20.250|date: 2009/10/28> + 19.445|date: 2009/11/05> + 19.370|date: 2009/11/06> + 19.865|date: 2009/11/09> + 20.010|date: 2009/11/10> + 20.030|date: 2009/11/11> + 19.660|date: 2009/11/13> + 20.280|date: 2009/11/16> + 20.430|date: 2009/11/17> + 20.260|date: 2009/11/18> + 19.890|date: 2009/11/19> + 19.220|date: 2009/11/20> + 19.660|date: 2009/11/23> + 19.600|date: 2009/11/24> + 19.480|date: 2009/11/25> + 19.110|date: 2009/11/27> + 18.910|date: 2009/11/30> + 19.180|date: 2009/12/01> + 19.400|date: 2009/12/02> + 19.540|date: 2009/12/03> + 20.122|date: 2009/12/04> + 20.390|date: 2009/12/07> + 20.430|date: 2009/12/08> + 20.080|date: 2009/12/09> + 20.160|date: 2009/12/10> + 20.330|date: 2009/12/11> + 20.750|date: 2009/12/14> + 20.540|date: 2009/12/15> + 20.760|date: 2009/12/16> + 20.610|date: 2009/12/17> + 20.810|date: 2009/12/18> + 21.260|date: 2009/12/21> + 21.560|date: 2009/12/22> + 21.650|date: 2009/12/23> + 21.670|date: 2009/12/24> + 21.760|date: 2009/12/28> + 21.700|date: 2009/12/29> + 21.990|date: 2009/12/30> + 21.980|date: 2009/12/31> + 21.930|date: 2010/01/04> + 21.880|date: 2010/01/05> + 22.070|date: 2010/01/06> + 21.970|date: 2010/01/07> + 22.590|date: 2010/01/08> + 22.705|date: 2010/01/11> + 22.490|date: 2010/01/12> + 22.640|date: 2010/01/13> + 22.620|date: 2010/01/14> + 22.610|date: 2010/01/15> + 22.380|date: 2010/01/19> + 22.330|date: 2010/01/20> + 22.240|date: 2010/01/21> + 21.370|date: 2010/01/22> + 20.925|date: 2010/01/25> + 21.050|date: 2010/01/26> + 22.350|date: 2010/01/27> + 21.060|date: 2010/01/28> + 20.940|date: 2010/01/29> + 20.720|date: 2010/02/01> + 21.070|date: 2010/02/02> + 20.950|date: 2010/02/03> + 20.405|date: 2010/02/04> + 19.740|date: 2010/02/05> + 19.930|date: 2010/02/08> + 20.050|date: 2010/02/09> + 20.000|date: 2010/02/10> + 20.150|date: 2010/02/11> + 20.150|date: 2010/02/12> + 20.420|date: 2010/02/16> + 20.560|date: 2010/02/17> + 20.800|date: 2010/02/18> + 20.960|date: 2010/02/19> + 21.060|date: 2010/02/22> + 20.860|date: 2010/02/23> + 20.540|date: 2010/02/24> + 20.400|date: 2010/02/25> + 20.560|date: 2010/02/26> + 20.940|date: 2010/03/01> + 21.060|date: 2010/03/02> + 21.060|date: 2010/03/03> + 21.030|date: 2010/03/04> + 21.450|date: 2010/03/05> + 21.420|date: 2010/03/08> + 21.600|date: 2010/03/09> + 21.910|date: 2010/03/10> + 21.870|date: 2010/03/11> + 21.520|date: 2010/03/12> + 21.500|date: 2010/03/15> + 21.240|date: 2010/03/16> + 21.330|date: 2010/03/17> + 21.270|date: 2010/03/18> + 21.250|date: 2010/03/19> + 21.273|date: 2010/03/22> + 21.500|date: 2010/03/23> + 21.390|date: 2010/03/24> + 21.310|date: 2010/03/25> + 21.190|date: 2010/03/26> + 21.150|date: 2010/03/29> + 21.150|date: 2010/03/30> + 21.130|date: 2010/03/31> + 21.250|date: 2010/04/01> + 21.460|date: 2010/04/05> + 21.410|date: 2010/04/06> + 21.455|date: 2010/04/07> + 21.460|date: 2010/04/08> + 21.460|date: 2010/04/09> + 21.470|date: 2010/04/12> + 21.350|date: 2010/04/13> + 21.790|date: 2010/04/14> + 22.030|date: 2010/04/15> + 22.058|date: 2010/04/16> + 21.870|date: 2010/04/19> + 22.640|date: 2010/04/20> + 22.620|date: 2010/04/21> + 22.470|date: 2010/04/22> + 22.780|date: 2010/04/23> + 22.800|date: 2010/04/26> + 23.250|date: 2010/04/27> + 23.580|date: 2010/04/28> + 23.660|date: 2010/04/29> + 23.340|date: 2010/04/30> + 23.130|date: 2010/05/03> + 22.570|date: 2010/05/04> + 22.040|date: 2010/05/05> + 22.040|date: 2010/05/06> + 21.250|date: 2010/05/07> + 22.050|date: 2010/05/10> + 22.570|date: 2010/05/11> + 22.790|date: 2010/05/12> + 22.800|date: 2010/05/13> + 22.370|date: 2010/05/14> + 22.290|date: 2010/05/17> + 22.600|date: 2010/05/18> + 21.880|date: 2010/05/19> + 20.950|date: 2010/05/20> + 21.210|date: 2010/05/21> + 21.180|date: 2010/05/24> + 21.400|date: 2010/05/26> + 21.550|date: 2010/05/27> + 21.530|date: 2010/05/28> + 21.180|date: 2010/06/01> + 20.610|date: 2010/06/02> + 21.110|date: 2010/06/03> + 20.790|date: 2010/06/04> + 20.150|date: 2010/06/07> + 19.800|date: 2010/06/08> + 19.802|date: 2010/06/09> + 19.920|date: 2010/06/10> + 20.100|date: 2010/06/11> + 20.560|date: 2010/06/14> + 20.820|date: 2010/06/15> + 20.845|date: 2010/06/16> + 20.800|date: 2010/06/17> + 20.930|date: 2010/06/18> + 21.260|date: 2010/06/21> + 20.800|date: 2010/06/22> + 20.350|date: 2010/06/23> + 20.140|date: 2010/06/24> + 19.860|date: 2010/06/25> + 19.830|date: 2010/06/28> + 19.250|date: 2010/06/29> + 18.960|date: 2010/06/30> + 18.510|date: 2010/07/01> + 18.470|date: 2010/07/02> + 18.470|date: 2010/07/06> + 18.300|date: 2010/07/07> + 18.505|date: 2010/07/08> + 18.570|date: 2010/07/09> + 18.400|date: 2010/07/12> + 18.900|date: 2010/07/13> + 19.020|date: 2010/07/14> + 18.900|date: 2010/07/15> + 18.910|date: 2010/07/16> + 18.970|date: 2010/07/19> + 19.090|date: 2010/07/20> + 19.320|date: 2010/07/21> + 19.640|date: 2010/07/22> + 19.950|date: 2010/07/23> + 20.370|date: 2010/07/26> + 20.530|date: 2010/07/27> + 20.220|date: 2010/07/28> + 20.200|date: 2010/07/29> + 19.795|date: 2010/07/30> + 20.390|date: 2010/08/03> + 20.370|date: 2010/08/04> + 20.350|date: 2010/08/05> + 20.330|date: 2010/08/06> + 20.570|date: 2010/08/09> + 20.280|date: 2010/08/10> + 19.750|date: 2010/08/11> + 18.860|date: 2010/08/12> + 18.890|date: 2010/08/13> + 18.695|date: 2010/08/16> + 18.970|date: 2010/08/19> + 18.440|date: 2010/08/20> low |ticker: MOLX> => 17.790|date: 2009/08/21> + 18.260|date: 2009/08/24> + 18.380|date: 2009/08/25> + 18.320|date: 2009/08/26> + 18.010|date: 2009/08/27> + 18.250|date: 2009/08/28> + 17.880|date: 2009/08/31> + 17.650|date: 2009/09/01> + 17.560|date: 2009/09/02> + 17.660|date: 2009/09/03> + 17.800|date: 2009/09/04> + 18.450|date: 2009/09/09> + 18.930|date: 2009/09/10> + 19.030|date: 2009/09/11> + 18.890|date: 2009/09/14> + 18.950|date: 2009/09/15> + 19.300|date: 2009/09/16> + 20.020|date: 2009/09/17> + 20.070|date: 2009/09/18> + 21.160|date: 2009/09/21> + 21.160|date: 2009/09/22> + 20.850|date: 2009/09/23> + 20.240|date: 2009/09/24> + 20.100|date: 2009/09/25> + 20.260|date: 2009/09/28> + 20.280|date: 2009/09/29> + 20.499|date: 2009/09/30> + 19.830|date: 2009/10/01> + 19.440|date: 2009/10/02> + 19.540|date: 2009/10/05> + 20.060|date: 2009/10/06> + 20.280|date: 2009/10/07> + 20.570|date: 2009/10/08> + 21.060|date: 2009/10/09> + 20.910|date: 2009/10/12> + 20.810|date: 2009/10/13> + 21.660|date: 2009/10/14> + 21.680|date: 2009/10/15> + 21.670|date: 2009/10/16> + 21.820|date: 2009/10/19> + 21.640|date: 2009/10/20> + 21.550|date: 2009/10/21> + 21.270|date: 2009/10/22> + 21.450|date: 2009/10/23> + 21.100|date: 2009/10/26> + 21.130|date: 2009/10/27> + 18.480|date: 2009/10/28> + 18.910|date: 2009/11/05> + 18.920|date: 2009/11/06> + 19.250|date: 2009/11/09> + 19.600|date: 2009/11/10> + 19.570|date: 2009/11/11> + 19.200|date: 2009/11/13> + 19.540|date: 2009/11/16> + 19.820|date: 2009/11/17> + 19.740|date: 2009/11/18> + 18.950|date: 2009/11/19> + 18.750|date: 2009/11/20> + 19.230|date: 2009/11/23> + 19.160|date: 2009/11/24> + 19.150|date: 2009/11/25> + 18.620|date: 2009/11/27> + 18.430|date: 2009/11/30> + 18.630|date: 2009/12/01> + 19.080|date: 2009/12/02> + 19.150|date: 2009/12/03> + 19.450|date: 2009/12/04> + 20.060|date: 2009/12/07> + 19.850|date: 2009/12/08> + 19.620|date: 2009/12/09> + 19.910|date: 2009/12/10> + 20.030|date: 2009/12/11> + 20.300|date: 2009/12/14> + 20.270|date: 2009/12/15> + 20.310|date: 2009/12/16> + 20.330|date: 2009/12/17> + 20.530|date: 2009/12/18> + 20.870|date: 2009/12/21> + 21.170|date: 2009/12/22> + 21.410|date: 2009/12/23> + 21.480|date: 2009/12/24> + 21.600|date: 2009/12/28> + 21.500|date: 2009/12/29> + 21.520|date: 2009/12/30> + 21.550|date: 2009/12/31> + 21.630|date: 2010/01/04> + 21.320|date: 2010/01/05> + 21.500|date: 2010/01/06> + 21.560|date: 2010/01/07> + 21.850|date: 2010/01/08> + 22.310|date: 2010/01/11> + 22.180|date: 2010/01/12> + 22.110|date: 2010/01/13> + 22.410|date: 2010/01/14> + 21.800|date: 2010/01/15> + 21.780|date: 2010/01/19> + 21.635|date: 2010/01/20> + 21.410|date: 2010/01/21> + 20.520|date: 2010/01/22> + 20.520|date: 2010/01/25> + 20.630|date: 2010/01/26> + 20.680|date: 2010/01/27> + 20.260|date: 2010/01/28> + 20.135|date: 2010/01/29> + 20.230|date: 2010/02/01> + 20.540|date: 2010/02/02> + 20.530|date: 2010/02/03> + 19.570|date: 2010/02/04> + 19.220|date: 2010/02/05> + 19.380|date: 2010/02/08> + 19.575|date: 2010/02/09> + 19.460|date: 2010/02/10> + 19.580|date: 2010/02/11> + 19.640|date: 2010/02/12> + 19.970|date: 2010/02/16> + 20.240|date: 2010/02/17> + 20.340|date: 2010/02/18> + 20.580|date: 2010/02/19> + 20.650|date: 2010/02/22> + 20.150|date: 2010/02/23> + 20.120|date: 2010/02/24> + 19.940|date: 2010/02/25> + 20.160|date: 2010/02/26> + 20.430|date: 2010/03/01> + 20.690|date: 2010/03/02> + 20.770|date: 2010/03/03> + 20.715|date: 2010/03/04> + 20.980|date: 2010/03/05> + 21.250|date: 2010/03/08> + 21.220|date: 2010/03/09> + 21.300|date: 2010/03/10> + 21.370|date: 2010/03/11> + 21.190|date: 2010/03/12> + 21.110|date: 2010/03/15> + 21.035|date: 2010/03/16> + 21.070|date: 2010/03/17> + 21.000|date: 2010/03/18> + 20.900|date: 2010/03/19> + 20.870|date: 2010/03/22> + 21.110|date: 2010/03/23> + 21.010|date: 2010/03/24> + 20.930|date: 2010/03/25> + 20.920|date: 2010/03/26> + 20.910|date: 2010/03/29> + 20.820|date: 2010/03/30> + 20.820|date: 2010/03/31> + 20.840|date: 2010/04/01> + 21.020|date: 2010/04/05> + 21.200|date: 2010/04/06> + 21.090|date: 2010/04/07> + 21.070|date: 2010/04/08> + 20.890|date: 2010/04/09> + 21.140|date: 2010/04/12> + 21.130|date: 2010/04/13> + 21.150|date: 2010/04/14> + 21.650|date: 2010/04/15> + 21.740|date: 2010/04/16> + 21.330|date: 2010/04/19> + 21.920|date: 2010/04/20> + 22.280|date: 2010/04/21> + 21.780|date: 2010/04/22> + 22.190|date: 2010/04/23> + 22.630|date: 2010/04/26> + 22.350|date: 2010/04/27> + 22.950|date: 2010/04/28> + 23.110|date: 2010/04/29> + 22.410|date: 2010/04/30> + 22.530|date: 2010/05/03> + 21.820|date: 2010/05/04> + 21.510|date: 2010/05/05> + 19.500|date: 2010/05/06> + 20.240|date: 2010/05/07> + 21.040|date: 2010/05/10> + 21.600|date: 2010/05/11> + 22.150|date: 2010/05/12> + 22.440|date: 2010/05/13> + 21.510|date: 2010/05/14> + 21.690|date: 2010/05/17> + 21.680|date: 2010/05/18> + 20.990|date: 2010/05/19> + 20.370|date: 2010/05/20> + 20.010|date: 2010/05/21> + 20.700|date: 2010/05/24> + 20.510|date: 2010/05/26> + 20.820|date: 2010/05/27> + 20.960|date: 2010/05/28> + 20.420|date: 2010/06/01> + 19.973|date: 2010/06/02> + 20.570|date: 2010/06/03> + 18.190|date: 2010/06/04> + 19.500|date: 2010/06/07> + 18.840|date: 2010/06/08> + 19.150|date: 2010/06/09> + 19.370|date: 2010/06/10> + 19.650|date: 2010/06/11> + 20.090|date: 2010/06/14> + 20.250|date: 2010/06/15> + 20.530|date: 2010/06/16> + 20.410|date: 2010/06/17> + 20.610|date: 2010/06/18> + 20.490|date: 2010/06/21> + 20.090|date: 2010/06/22> + 19.800|date: 2010/06/23> + 19.530|date: 2010/06/24> + 19.390|date: 2010/06/25> + 19.260|date: 2010/06/28> + 18.610|date: 2010/06/29> + 18.225|date: 2010/06/30> + 17.790|date: 2010/07/01> + 17.950|date: 2010/07/02> + 17.670|date: 2010/07/06> + 17.740|date: 2010/07/07> + 18.090|date: 2010/07/08> + 18.250|date: 2010/07/09> + 17.930|date: 2010/07/12> + 18.430|date: 2010/07/13> + 18.730|date: 2010/07/14> + 18.470|date: 2010/07/15> + 18.580|date: 2010/07/16> + 18.500|date: 2010/07/19> + 18.310|date: 2010/07/20> + 18.780|date: 2010/07/21> + 19.070|date: 2010/07/22> + 19.350|date: 2010/07/23> + 19.810|date: 2010/07/26> + 20.070|date: 2010/07/27> + 19.740|date: 2010/07/28> + 19.560|date: 2010/07/29> + 19.320|date: 2010/07/30> + 20.050|date: 2010/08/03> + 19.770|date: 2010/08/04> + 19.890|date: 2010/08/05> + 19.860|date: 2010/08/06> + 20.310|date: 2010/08/09> + 19.885|date: 2010/08/10> + 19.060|date: 2010/08/11> + 18.520|date: 2010/08/12> + 18.610|date: 2010/08/13> + 18.380|date: 2010/08/16> + 18.300|date: 2010/08/19> + 18.150|date: 2010/08/20> close |ticker: MOLX> => 18.240|date: 2009/08/21> + 18.430|date: 2009/08/24> + 18.440|date: 2009/08/25> + 18.490|date: 2009/08/26> + 18.400|date: 2009/08/27> + 18.450|date: 2009/08/28> + 18.220|date: 2009/08/31> + 17.710|date: 2009/09/01> + 17.600|date: 2009/09/02> + 17.910|date: 2009/09/03> + 18.420|date: 2009/09/04> + 19.110|date: 2009/09/09> + 19.220|date: 2009/09/10> + 19.280|date: 2009/09/11> + 19.190|date: 2009/09/14> + 19.330|date: 2009/09/15> + 20.100|date: 2009/09/16> + 20.110|date: 2009/09/17> + 20.360|date: 2009/09/18> + 21.510|date: 2009/09/21> + 21.320|date: 2009/09/22> + 20.890|date: 2009/09/23> + 20.370|date: 2009/09/24> + 20.290|date: 2009/09/25> + 20.580|date: 2009/09/28> + 20.280|date: 2009/09/29> + 20.880|date: 2009/09/30> + 19.840|date: 2009/10/01> + 19.640|date: 2009/10/02> + 20.080|date: 2009/10/05> + 20.420|date: 2009/10/06> + 20.630|date: 2009/10/07> + 21.180|date: 2009/10/08> + 21.190|date: 2009/10/09> + 21.060|date: 2009/10/12> + 21.010|date: 2009/10/13> + 22.280|date: 2009/10/14> + 22.270|date: 2009/10/15> + 22.010|date: 2009/10/16> + 22.130|date: 2009/10/19> + 21.860|date: 2009/10/20> + 21.550|date: 2009/10/21> + 22.020|date: 2009/10/22> + 21.490|date: 2009/10/23> + 21.210|date: 2009/10/26> + 21.200|date: 2009/10/27> + 18.560|date: 2009/10/28> + 19.280|date: 2009/11/05> + 19.240|date: 2009/11/06> + 19.820|date: 2009/11/09> + 19.810|date: 2009/11/10> + 19.880|date: 2009/11/11> + 19.560|date: 2009/11/13> + 20.140|date: 2009/11/16> + 20.210|date: 2009/11/17> + 19.970|date: 2009/11/18> + 19.260|date: 2009/11/19> + 18.970|date: 2009/11/20> + 19.400|date: 2009/11/23> + 19.270|date: 2009/11/24> + 19.410|date: 2009/11/25> + 18.880|date: 2009/11/27> + 18.590|date: 2009/11/30> + 18.990|date: 2009/12/01> + 19.230|date: 2009/12/02> + 19.280|date: 2009/12/03> + 20.070|date: 2009/12/04> + 20.370|date: 2009/12/07> + 20.060|date: 2009/12/08> + 19.880|date: 2009/12/09> + 20.030|date: 2009/12/10> + 20.270|date: 2009/12/11> + 20.670|date: 2009/12/14> + 20.340|date: 2009/12/15> + 20.560|date: 2009/12/16> + 20.500|date: 2009/12/17> + 20.800|date: 2009/12/18> + 21.160|date: 2009/12/21> + 21.490|date: 2009/12/22> + 21.510|date: 2009/12/23> + 21.640|date: 2009/12/24> + 21.660|date: 2009/12/28> + 21.640|date: 2009/12/29> + 21.940|date: 2009/12/30> + 21.550|date: 2009/12/31> + 21.810|date: 2010/01/04> + 21.550|date: 2010/01/05> + 21.830|date: 2010/01/06> + 21.950|date: 2010/01/07> + 22.560|date: 2010/01/08> + 22.480|date: 2010/01/11> + 22.350|date: 2010/01/12> + 22.590|date: 2010/01/13> + 22.560|date: 2010/01/14> + 21.980|date: 2010/01/15> + 22.370|date: 2010/01/19> + 21.940|date: 2010/01/20> + 21.460|date: 2010/01/21> + 20.570|date: 2010/01/22> + 20.820|date: 2010/01/25> + 20.900|date: 2010/01/26> + 20.870|date: 2010/01/27> + 20.570|date: 2010/01/28> + 20.160|date: 2010/01/29> + 20.710|date: 2010/02/01> + 20.830|date: 2010/02/02> + 20.570|date: 2010/02/03> + 19.580|date: 2010/02/04> + 19.740|date: 2010/02/05> + 19.620|date: 2010/02/08> + 19.900|date: 2010/02/09> + 19.840|date: 2010/02/10> + 20.150|date: 2010/02/11> + 19.970|date: 2010/02/12> + 20.380|date: 2010/02/16> + 20.520|date: 2010/02/17> + 20.750|date: 2010/02/18> + 20.950|date: 2010/02/19> + 20.710|date: 2010/02/22> + 20.180|date: 2010/02/23> + 20.530|date: 2010/02/24> + 20.370|date: 2010/02/25> + 20.450|date: 2010/02/26> + 20.820|date: 2010/03/01> + 20.750|date: 2010/03/02> + 20.820|date: 2010/03/03> + 20.860|date: 2010/03/04> + 21.420|date: 2010/03/05> + 21.320|date: 2010/03/08> + 21.420|date: 2010/03/09> + 21.870|date: 2010/03/10> + 21.460|date: 2010/03/11> + 21.310|date: 2010/03/12> + 21.230|date: 2010/03/15> + 21.160|date: 2010/03/16> + 21.170|date: 2010/03/17> + 21.050|date: 2010/03/18> + 21.090|date: 2010/03/19> + 21.190|date: 2010/03/22> + 21.460|date: 2010/03/23> + 21.110|date: 2010/03/24> + 20.980|date: 2010/03/25> + 20.950|date: 2010/03/26> + 21.000|date: 2010/03/29> + 21.060|date: 2010/03/30> + 20.860|date: 2010/03/31> + 21.030|date: 2010/04/01> + 21.440|date: 2010/04/05> + 21.350|date: 2010/04/06> + 21.310|date: 2010/04/07> + 21.440|date: 2010/04/08> + 21.230|date: 2010/04/09> + 21.290|date: 2010/04/12> + 21.250|date: 2010/04/13> + 21.760|date: 2010/04/14> + 21.960|date: 2010/04/15> + 21.880|date: 2010/04/16> + 21.750|date: 2010/04/19> + 22.560|date: 2010/04/20> + 22.360|date: 2010/04/21> + 22.460|date: 2010/04/22> + 22.740|date: 2010/04/23> + 22.710|date: 2010/04/26> + 22.410|date: 2010/04/27> + 23.430|date: 2010/04/28> + 23.290|date: 2010/04/29> + 22.410|date: 2010/04/30> + 22.980|date: 2010/05/03> + 22.000|date: 2010/05/04> + 21.810|date: 2010/05/05> + 21.040|date: 2010/05/06> + 20.540|date: 2010/05/07> + 22.020|date: 2010/05/10> + 22.150|date: 2010/05/11> + 22.770|date: 2010/05/12> + 22.530|date: 2010/05/13> + 21.980|date: 2010/05/14> + 22.080|date: 2010/05/17> + 21.870|date: 2010/05/18> + 21.460|date: 2010/05/19> + 20.420|date: 2010/05/20> + 21.050|date: 2010/05/21> + 20.850|date: 2010/05/24> + 20.610|date: 2010/05/26> + 21.540|date: 2010/05/27> + 21.180|date: 2010/05/28> + 20.450|date: 2010/06/01> + 20.600|date: 2010/06/02> + 21.060|date: 2010/06/03> + 19.985|date: 2010/06/04> + 19.590|date: 2010/06/07> + 19.090|date: 2010/06/08> + 19.300|date: 2010/06/09> + 19.900|date: 2010/06/10> + 20.060|date: 2010/06/11> + 20.110|date: 2010/06/14> + 20.780|date: 2010/06/15> + 20.730|date: 2010/06/16> + 20.690|date: 2010/06/17> + 20.750|date: 2010/06/18> + 20.580|date: 2010/06/21> + 20.140|date: 2010/06/22> + 20.160|date: 2010/06/23> + 19.560|date: 2010/06/24> + 19.530|date: 2010/06/25> + 19.550|date: 2010/06/28> + 18.760|date: 2010/06/29> + 18.240|date: 2010/06/30> + 18.270|date: 2010/07/01> + 18.060|date: 2010/07/02> + 17.840|date: 2010/07/06> + 18.250|date: 2010/07/07> + 18.470|date: 2010/07/08> + 18.540|date: 2010/07/09> + 18.250|date: 2010/07/12> + 18.750|date: 2010/07/13> + 18.840|date: 2010/07/14> + 18.850|date: 2010/07/15> + 18.590|date: 2010/07/16> + 18.780|date: 2010/07/19> + 19.050|date: 2010/07/20> + 18.850|date: 2010/07/21> + 19.530|date: 2010/07/22> + 19.870|date: 2010/07/23> + 20.350|date: 2010/07/26> + 20.140|date: 2010/07/27> + 19.850|date: 2010/07/28> + 19.790|date: 2010/07/29> + 19.710|date: 2010/07/30> + 20.090|date: 2010/08/03> + 20.180|date: 2010/08/04> + 20.230|date: 2010/08/05> + 20.330|date: 2010/08/06> + 20.490|date: 2010/08/09> + 20.110|date: 2010/08/10> + 19.090|date: 2010/08/11> + 18.760|date: 2010/08/12> + 18.670|date: 2010/08/13> + 18.550|date: 2010/08/16> + 18.460|date: 2010/08/19> + 18.390|date: 2010/08/20> volume |ticker: MOLX> => 12979.000|date: 2009/08/21> + 14393.000|date: 2009/08/24> + 13021.000|date: 2009/08/25> + 9659.000|date: 2009/08/26> + 10539.000|date: 2009/08/27> + 9132.000|date: 2009/08/28> + 11897.000|date: 2009/08/31> + 16634.000|date: 2009/09/01> + 14156.000|date: 2009/09/02> + 8496.000|date: 2009/09/03> + 8250.000|date: 2009/09/04> + 19042.000|date: 2009/09/09> + 9045.000|date: 2009/09/10> + 12277.000|date: 2009/09/11> + 8358.000|date: 2009/09/14> + 14270.000|date: 2009/09/15> + 16513.000|date: 2009/09/16> + 17663.000|date: 2009/09/17> + 17973.000|date: 2009/09/18> + 28223.000|date: 2009/09/21> + 17910.000|date: 2009/09/22> + 12718.000|date: 2009/09/23> + 9899.000|date: 2009/09/24> + 14912.000|date: 2009/09/25> + 10041.000|date: 2009/09/28> + 14048.000|date: 2009/09/29> + 21176.000|date: 2009/09/30> + 16717.000|date: 2009/10/01> + 19996.000|date: 2009/10/02> + 13996.000|date: 2009/10/05> + 15980.000|date: 2009/10/06> + 11549.000|date: 2009/10/07> + 15007.000|date: 2009/10/08> + 15989.000|date: 2009/10/09> + 10936.000|date: 2009/10/12> + 20923.000|date: 2009/10/13> + 26952.000|date: 2009/10/14> + 17411.000|date: 2009/10/15> + 14002.000|date: 2009/10/16> + 9339.000|date: 2009/10/19> + 9232.000|date: 2009/10/20> + 9908.000|date: 2009/10/21> + 7881.000|date: 2009/10/22> + 12332.000|date: 2009/10/23> + 13103.000|date: 2009/10/26> + 15514.000|date: 2009/10/27> + 37154.000|date: 2009/10/28> + 12706.000|date: 2009/11/05> + 7910.000|date: 2009/11/06> + 9648.000|date: 2009/11/09> + 7216.000|date: 2009/11/10> + 12564.000|date: 2009/11/11> + 12502.000|date: 2009/11/13> + 13461.000|date: 2009/11/16> + 11553.000|date: 2009/11/17> + 7299.000|date: 2009/11/18> + 10842.000|date: 2009/11/19> + 11449.000|date: 2009/11/20> + 10493.000|date: 2009/11/23> + 9808.000|date: 2009/11/24> + 6277.000|date: 2009/11/25> + 3449.000|date: 2009/11/27> + 10454.000|date: 2009/11/30> + 10325.000|date: 2009/12/01> + 8443.000|date: 2009/12/02> + 11436.000|date: 2009/12/03> + 25540.000|date: 2009/12/04> + 12015.000|date: 2009/12/07> + 11261.000|date: 2009/12/08> + 9531.000|date: 2009/12/09> + 10812.000|date: 2009/12/10> + 7043.000|date: 2009/12/11> + 10550.000|date: 2009/12/14> + 11958.000|date: 2009/12/15> + 10790.000|date: 2009/12/16> + 17075.000|date: 2009/12/17> + 19771.000|date: 2009/12/18> + 6396.000|date: 2009/12/21> + 11707.000|date: 2009/12/22> + 10998.000|date: 2009/12/23> + 4900.000|date: 2009/12/24> + 6520.000|date: 2009/12/28> + 4239.000|date: 2009/12/29> + 9701.000|date: 2009/12/30> + 8785.000|date: 2009/12/31> + 11911.000|date: 2010/01/04> + 12925.000|date: 2010/01/05> + 9624.000|date: 2010/01/06> + 11335.000|date: 2010/01/07> + 11496.000|date: 2010/01/08> + 7094.000|date: 2010/01/11> + 10560.000|date: 2010/01/12> + 9866.000|date: 2010/01/13> + 7083.000|date: 2010/01/14> + 8321.000|date: 2010/01/15> + 10879.000|date: 2010/01/19> + 12405.000|date: 2010/01/20> + 11649.000|date: 2010/01/21> + 15115.000|date: 2010/01/22> + 9333.000|date: 2010/01/25> + 11765.000|date: 2010/01/26> + 44228.000|date: 2010/01/27> + 23252.000|date: 2010/01/28> + 18783.000|date: 2010/01/29> + 12063.000|date: 2010/02/01> + 13403.000|date: 2010/02/02> + 9358.000|date: 2010/02/03> + 13290.000|date: 2010/02/04> + 16501.000|date: 2010/02/05> + 13385.000|date: 2010/02/08> + 11257.000|date: 2010/02/09> + 7929.000|date: 2010/02/10> + 13626.000|date: 2010/02/11> + 13842.000|date: 2010/02/12> + 11853.000|date: 2010/02/16> + 9808.000|date: 2010/02/17> + 8784.000|date: 2010/02/18> + 9357.000|date: 2010/02/19> + 10895.000|date: 2010/02/22> + 7935.000|date: 2010/02/23> + 9967.000|date: 2010/02/24> + 13557.000|date: 2010/02/25> + 10839.000|date: 2010/02/26> + 7599.000|date: 2010/03/01> + 11934.000|date: 2010/03/02> + 6275.000|date: 2010/03/03> + 10433.000|date: 2010/03/04> + 11774.000|date: 2010/03/05> + 7514.000|date: 2010/03/08> + 8605.000|date: 2010/03/09> + 18834.000|date: 2010/03/10> + 13904.000|date: 2010/03/11> + 9803.000|date: 2010/03/12> + 6156.000|date: 2010/03/15> + 10367.000|date: 2010/03/16> + 10072.000|date: 2010/03/17> + 10733.000|date: 2010/03/18> + 13980.000|date: 2010/03/19> + 10026.000|date: 2010/03/22> + 8434.000|date: 2010/03/23> + 7905.000|date: 2010/03/24> + 14012.000|date: 2010/03/25> + 13603.000|date: 2010/03/26> + 6335.000|date: 2010/03/29> + 6700.000|date: 2010/03/30> + 7407.000|date: 2010/03/31> + 7892.000|date: 2010/04/01> + 8762.000|date: 2010/04/05> + 5035.000|date: 2010/04/06> + 10992.000|date: 2010/04/07> + 10870.000|date: 2010/04/08> + 38069.000|date: 2010/04/09> + 13845.000|date: 2010/04/12> + 9444.000|date: 2010/04/13> + 9699.000|date: 2010/04/14> + 10424.000|date: 2010/04/15> + 19505.000|date: 2010/04/16> + 15135.000|date: 2010/04/19> + 14735.000|date: 2010/04/20> + 10278.000|date: 2010/04/21> + 13629.000|date: 2010/04/22> + 7447.000|date: 2010/04/23> + 7863.000|date: 2010/04/26> + 26992.000|date: 2010/04/27> + 46899.000|date: 2010/04/28> + 15872.000|date: 2010/04/29> + 20469.000|date: 2010/04/30> + 14959.000|date: 2010/05/03> + 19578.000|date: 2010/05/04> + 22471.000|date: 2010/05/05> + 32324.000|date: 2010/05/06> + 35646.000|date: 2010/05/07> + 26870.000|date: 2010/05/10> + 19902.000|date: 2010/05/11> + 11733.000|date: 2010/05/12> + 12881.000|date: 2010/05/13> + 23984.000|date: 2010/05/14> + 27752.000|date: 2010/05/17> + 19244.000|date: 2010/05/18> + 17601.000|date: 2010/05/19> + 29596.000|date: 2010/05/20> + 32325.000|date: 2010/05/21> + 16666.000|date: 2010/05/24> + 16497.000|date: 2010/05/26> + 13307.000|date: 2010/05/27> + 14995.000|date: 2010/05/28> + 13414.000|date: 2010/06/01> + 29854.000|date: 2010/06/02> + 15042.000|date: 2010/06/03> + 19011.000|date: 2010/06/04> + 25196.000|date: 2010/06/07> + 38850.000|date: 2010/06/08> + 24678.000|date: 2010/06/09> + 16208.000|date: 2010/06/10> + 9831.000|date: 2010/06/11> + 12176.000|date: 2010/06/14> + 11960.000|date: 2010/06/15> + 8929.000|date: 2010/06/16> + 10742.000|date: 2010/06/17> + 10686.000|date: 2010/06/18> + 15001.000|date: 2010/06/21> + 11873.000|date: 2010/06/22> + 11041.000|date: 2010/06/23> + 15272.000|date: 2010/06/24> + 16081.000|date: 2010/06/25> + 9601.000|date: 2010/06/28> + 20704.000|date: 2010/06/29> + 16635.000|date: 2010/06/30> + 16531.000|date: 2010/07/01> + 8468.000|date: 2010/07/02> + 15402.000|date: 2010/07/06> + 18791.000|date: 2010/07/07> + 17419.000|date: 2010/07/08> + 12069.000|date: 2010/07/09> + 14720.000|date: 2010/07/12> + 18395.000|date: 2010/07/13> + 10052.000|date: 2010/07/14> + 13198.000|date: 2010/07/15> + 23168.000|date: 2010/07/16> + 11054.000|date: 2010/07/19> + 14090.000|date: 2010/07/20> + 10497.000|date: 2010/07/21> + 9565.000|date: 2010/07/22> + 10958.000|date: 2010/07/23> + 10070.000|date: 2010/07/26> + 10356.000|date: 2010/07/27> + 8318.000|date: 2010/07/28> + 10995.000|date: 2010/07/29> + 10184.000|date: 2010/07/30> + 11313.000|date: 2010/08/03> + 20264.000|date: 2010/08/04> + 12270.000|date: 2010/08/05> + 14649.000|date: 2010/08/06> + 5902.000|date: 2010/08/09> + 14839.000|date: 2010/08/10> + 9362.000|date: 2010/08/11> + 11147.000|date: 2010/08/12> + 9148.000|date: 2010/08/13> + 10451.000|date: 2010/08/16> + 10672.000|date: 2010/08/19> + 9234.000|date: 2010/08/20> open |ticker: MON> => 83.100|date: 2009/08/21> + 84.470|date: 2009/08/24> + 84.410|date: 2009/08/25> + 83.380|date: 2009/08/26> + 83.800|date: 2009/08/27> + 83.840|date: 2009/08/28> + 81.990|date: 2009/08/31> + 83.640|date: 2009/09/01> + 82.020|date: 2009/09/02> + 82.240|date: 2009/09/03> + 81.470|date: 2009/09/04> + 83.540|date: 2009/09/09> + 77.810|date: 2009/09/10> + 79.700|date: 2009/09/11> + 77.170|date: 2009/09/14> + 78.320|date: 2009/09/15> + 80.390|date: 2009/09/16> + 79.010|date: 2009/09/17> + 79.770|date: 2009/09/18> + 78.940|date: 2009/09/21> + 79.490|date: 2009/09/22> + 78.500|date: 2009/09/23> + 77.510|date: 2009/09/24> + 76.630|date: 2009/09/25> + 76.450|date: 2009/09/28> + 76.990|date: 2009/09/29> + 77.820|date: 2009/09/30> + 76.710|date: 2009/10/01> + 73.990|date: 2009/10/02> + 74.640|date: 2009/10/05> + 76.330|date: 2009/10/06> + 75.500|date: 2009/10/07> + 75.020|date: 2009/10/08> + 74.720|date: 2009/10/09> + 76.080|date: 2009/10/12> + 76.560|date: 2009/10/13> + 77.130|date: 2009/10/14> + 77.310|date: 2009/10/15> + 78.220|date: 2009/10/16> + 77.350|date: 2009/10/19> + 76.830|date: 2009/10/20> + 75.240|date: 2009/10/21> + 74.290|date: 2009/10/22> + 75.300|date: 2009/10/23> + 75.050|date: 2009/10/26> + 70.380|date: 2009/10/27> + 71.180|date: 2009/10/28> + 69.250|date: 2009/11/05> + 68.900|date: 2009/11/06> + 69.910|date: 2009/11/09> + 69.870|date: 2009/11/10> + 74.240|date: 2009/11/11> + 74.700|date: 2009/11/12> + 74.550|date: 2009/11/13> + 74.100|date: 2009/11/16> + 74.940|date: 2009/11/17> + 78.270|date: 2009/11/18> + 79.210|date: 2009/11/19> + 79.050|date: 2009/11/20> + 80.630|date: 2009/11/23> + 79.700|date: 2009/11/24> + 80.500|date: 2009/11/25> + 79.070|date: 2009/11/27> + 80.340|date: 2009/11/30> + 81.190|date: 2009/12/01> + 82.890|date: 2009/12/02> + 83.850|date: 2009/12/03> + 83.500|date: 2009/12/04> + 83.720|date: 2009/12/07> + 82.750|date: 2009/12/08> + 82.230|date: 2009/12/09> + 83.620|date: 2009/12/10> + 83.670|date: 2009/12/11> + 83.020|date: 2009/12/14> + 82.710|date: 2009/12/15> + 82.010|date: 2009/12/16> + 81.280|date: 2009/12/17> + 81.040|date: 2009/12/18> + 81.870|date: 2009/12/21> + 80.940|date: 2009/12/22> + 81.820|date: 2009/12/23> + 82.260|date: 2009/12/24> + 82.750|date: 2009/12/28> + 82.710|date: 2009/12/29> + 81.800|date: 2009/12/30> + 82.520|date: 2009/12/31> + 82.360|date: 2010/01/04> + 83.760|date: 2010/01/05> + 83.500|date: 2010/01/06> + 85.700|date: 2010/01/07> + 85.580|date: 2010/01/08> + 86.670|date: 2010/01/11> + 83.370|date: 2010/01/12> + 81.800|date: 2010/01/13> + 83.030|date: 2010/01/14> + 82.600|date: 2010/01/15> + 80.990|date: 2010/01/19> + 81.130|date: 2010/01/20> + 81.440|date: 2010/01/21> + 79.840|date: 2010/01/22> + 78.510|date: 2010/01/25> + 77.680|date: 2010/01/26> + 77.650|date: 2010/01/27> + 77.640|date: 2010/01/28> + 78.100|date: 2010/01/29> + 76.390|date: 2010/02/01> + 77.430|date: 2010/02/02> + 77.180|date: 2010/02/03> + 76.940|date: 2010/02/04> + 75.640|date: 2010/02/05> + 76.580|date: 2010/02/08> + 75.700|date: 2010/02/09> + 76.590|date: 2010/02/10> + 75.900|date: 2010/02/11> + 75.200|date: 2010/02/12> + 76.410|date: 2010/02/16> + 78.340|date: 2010/02/17> + 77.800|date: 2010/02/18> + 77.390|date: 2010/02/19> + 78.580|date: 2010/02/22> + 76.720|date: 2010/02/23> + 75.370|date: 2010/02/24> + 72.980|date: 2010/02/25> + 71.430|date: 2010/02/26> + 71.070|date: 2010/03/01> + 72.400|date: 2010/03/02> + 72.300|date: 2010/03/03> + 73.400|date: 2010/03/04> + 74.590|date: 2010/03/05> + 72.600|date: 2010/03/08> + 71.870|date: 2010/03/09> + 71.730|date: 2010/03/10> + 70.920|date: 2010/03/11> + 72.520|date: 2010/03/12> + 72.300|date: 2010/03/15> + 72.390|date: 2010/03/16> + 73.000|date: 2010/03/17> + 72.820|date: 2010/03/18> + 72.360|date: 2010/03/19> + 71.900|date: 2010/03/22> + 72.850|date: 2010/03/23> + 72.970|date: 2010/03/24> + 73.610|date: 2010/03/25> + 71.600|date: 2010/03/26> + 71.930|date: 2010/03/29> + 71.340|date: 2010/03/30> + 71.370|date: 2010/03/31> + 71.820|date: 2010/04/01> + 70.940|date: 2010/04/05> + 70.290|date: 2010/04/06> + 67.510|date: 2010/04/07> + 68.050|date: 2010/04/08> + 69.110|date: 2010/04/09> + 68.990|date: 2010/04/12> + 68.530|date: 2010/04/13> + 67.900|date: 2010/04/14> + 66.240|date: 2010/04/15> + 65.600|date: 2010/04/16> + 64.900|date: 2010/04/19> + 67.110|date: 2010/04/20> + 67.020|date: 2010/04/21> + 65.900|date: 2010/04/22> + 65.680|date: 2010/04/23> + 65.710|date: 2010/04/26> + 64.700|date: 2010/04/27> + 63.430|date: 2010/04/28> + 62.850|date: 2010/04/29> + 62.800|date: 2010/04/30> + 63.680|date: 2010/05/03> + 62.820|date: 2010/05/04> + 60.680|date: 2010/05/05> + 60.800|date: 2010/05/06> + 59.350|date: 2010/05/07> + 60.560|date: 2010/05/10> + 58.500|date: 2010/05/11> + 57.200|date: 2010/05/12> + 56.440|date: 2010/05/13> + 54.890|date: 2010/05/14> + 54.800|date: 2010/05/17> + 55.490|date: 2010/05/18> + 54.110|date: 2010/05/19> + 55.400|date: 2010/05/20> + 53.003|date: 2010/05/21> + 54.950|date: 2010/05/24> + 53.260|date: 2010/05/25> + 54.730|date: 2010/05/26> + 49.990|date: 2010/05/27> + 49.710|date: 2010/05/28> + 50.460|date: 2010/06/01> + 50.380|date: 2010/06/02> + 51.140|date: 2010/06/03> + 49.810|date: 2010/06/04> + 49.290|date: 2010/06/07> + 49.600|date: 2010/06/08> + 50.700|date: 2010/06/09> + 49.630|date: 2010/06/10> + 50.040|date: 2010/06/11> + 51.390|date: 2010/06/14> + 50.440|date: 2010/06/15> + 50.880|date: 2010/06/16> + 50.990|date: 2010/06/17> + 50.230|date: 2010/06/18> + 50.960|date: 2010/06/21> + 50.010|date: 2010/06/22> + 49.440|date: 2010/06/23> + 49.240|date: 2010/06/24> + 49.000|date: 2010/06/25> + 48.300|date: 2010/06/28> + 46.840|date: 2010/06/29> + 46.680|date: 2010/06/30> + 46.640|date: 2010/07/01> + 46.210|date: 2010/07/02> + 46.910|date: 2010/07/06> + 45.060|date: 2010/07/07> + 47.820|date: 2010/07/08> + 47.820|date: 2010/07/09> + 52.160|date: 2010/07/12> + 51.960|date: 2010/07/13> + 52.380|date: 2010/07/14> + 54.590|date: 2010/07/15> + 55.960|date: 2010/07/16> + 56.220|date: 2010/07/19> + 55.000|date: 2010/07/20> + 57.960|date: 2010/07/21> + 57.290|date: 2010/07/22> + 56.920|date: 2010/07/23> + 58.120|date: 2010/07/26> + 57.750|date: 2010/07/27> + 57.090|date: 2010/07/28> + 57.920|date: 2010/07/29> + 57.620|date: 2010/07/30> + 58.600|date: 2010/08/02> + 59.440|date: 2010/08/03> + 59.190|date: 2010/08/04> + 59.880|date: 2010/08/05> + 62.220|date: 2010/08/06> + 60.600|date: 2010/08/09> + 59.350|date: 2010/08/10> + 57.890|date: 2010/08/11> + 56.200|date: 2010/08/12> + 57.530|date: 2010/08/13> + 57.030|date: 2010/08/16> + 59.530|date: 2010/08/17> + 58.530|date: 2010/08/19> + 56.670|date: 2010/08/20> high |ticker: MON> => 84.000|date: 2009/08/21> + 84.900|date: 2009/08/24> + 85.150|date: 2009/08/25> + 84.360|date: 2009/08/26> + 85.000|date: 2009/08/27> + 83.850|date: 2009/08/28> + 83.970|date: 2009/08/31> + 84.360|date: 2009/09/01> + 82.090|date: 2009/09/02> + 82.340|date: 2009/09/03> + 82.420|date: 2009/09/04> + 84.130|date: 2009/09/09> + 80.000|date: 2009/09/10> + 79.950|date: 2009/09/11> + 78.290|date: 2009/09/14> + 80.310|date: 2009/09/15> + 80.450|date: 2009/09/16> + 81.430|date: 2009/09/17> + 80.250|date: 2009/09/18> + 79.000|date: 2009/09/21> + 80.360|date: 2009/09/22> + 78.920|date: 2009/09/23> + 77.770|date: 2009/09/24> + 77.100|date: 2009/09/25> + 77.940|date: 2009/09/28> + 77.920|date: 2009/09/29> + 78.240|date: 2009/09/30> + 76.750|date: 2009/10/01> + 75.700|date: 2009/10/02> + 75.350|date: 2009/10/05> + 76.920|date: 2009/10/06> + 76.470|date: 2009/10/07> + 75.510|date: 2009/10/08> + 76.062|date: 2009/10/09> + 77.050|date: 2009/10/12> + 76.740|date: 2009/10/13> + 78.380|date: 2009/10/14> + 78.700|date: 2009/10/15> + 78.270|date: 2009/10/16> + 77.550|date: 2009/10/19> + 76.840|date: 2009/10/20> + 75.540|date: 2009/10/21> + 75.750|date: 2009/10/22> + 75.750|date: 2009/10/23> + 75.050|date: 2009/10/26> + 72.140|date: 2009/10/27> + 71.920|date: 2009/10/28> + 69.660|date: 2009/11/05> + 70.310|date: 2009/11/06> + 70.150|date: 2009/11/09> + 74.780|date: 2009/11/10> + 76.300|date: 2009/11/11> + 74.700|date: 2009/11/12> + 74.720|date: 2009/11/13> + 75.840|date: 2009/11/16> + 77.630|date: 2009/11/17> + 80.330|date: 2009/11/18> + 79.600|date: 2009/11/19> + 80.220|date: 2009/11/20> + 80.850|date: 2009/11/23> + 80.350|date: 2009/11/24> + 81.000|date: 2009/11/25> + 79.860|date: 2009/11/27> + 80.940|date: 2009/11/30> + 83.070|date: 2009/12/01> + 84.320|date: 2009/12/02> + 83.890|date: 2009/12/03> + 85.000|date: 2009/12/04> + 84.680|date: 2009/12/07> + 83.400|date: 2009/12/08> + 83.430|date: 2009/12/09> + 84.240|date: 2009/12/10> + 84.160|date: 2009/12/11> + 83.980|date: 2009/12/14> + 83.660|date: 2009/12/15> + 82.590|date: 2009/12/16> + 81.860|date: 2009/12/17> + 81.450|date: 2009/12/18> + 81.940|date: 2009/12/21> + 81.486|date: 2009/12/22> + 82.490|date: 2009/12/23> + 82.780|date: 2009/12/24> + 83.000|date: 2009/12/28> + 82.970|date: 2009/12/29> + 82.800|date: 2009/12/30> + 82.940|date: 2009/12/31> + 83.916|date: 2010/01/04> + 85.610|date: 2010/01/05> + 86.990|date: 2010/01/06> + 86.685|date: 2010/01/07> + 86.730|date: 2010/01/08> + 87.060|date: 2010/01/11> + 83.970|date: 2010/01/12> + 84.120|date: 2010/01/13> + 84.000|date: 2010/01/14> + 83.090|date: 2010/01/15> + 82.220|date: 2010/01/19> + 82.170|date: 2010/01/20> + 82.380|date: 2010/01/21> + 79.870|date: 2010/01/22> + 79.730|date: 2010/01/25> + 78.800|date: 2010/01/26> + 78.080|date: 2010/01/27> + 78.250|date: 2010/01/28> + 78.380|date: 2010/01/29> + 77.500|date: 2010/02/01> + 77.710|date: 2010/02/02> + 78.590|date: 2010/02/03> + 77.330|date: 2010/02/04> + 77.530|date: 2010/02/05> + 76.740|date: 2010/02/08> + 77.600|date: 2010/02/09> + 76.590|date: 2010/02/10> + 76.060|date: 2010/02/11> + 76.330|date: 2010/02/12> + 77.480|date: 2010/02/16> + 78.490|date: 2010/02/17> + 78.440|date: 2010/02/18> + 78.020|date: 2010/02/19> + 78.590|date: 2010/02/22> + 77.280|date: 2010/02/23> + 76.430|date: 2010/02/24> + 73.300|date: 2010/02/25> + 71.500|date: 2010/02/26> + 71.600|date: 2010/03/01> + 73.000|date: 2010/03/02> + 74.550|date: 2010/03/03> + 74.630|date: 2010/03/04> + 74.800|date: 2010/03/05> + 73.040|date: 2010/03/08> + 72.280|date: 2010/03/09> + 71.900|date: 2010/03/10> + 71.995|date: 2010/03/11> + 72.900|date: 2010/03/12> + 72.300|date: 2010/03/15> + 72.400|date: 2010/03/16> + 73.000|date: 2010/03/17> + 72.940|date: 2010/03/18> + 72.650|date: 2010/03/19> + 72.920|date: 2010/03/22> + 72.980|date: 2010/03/23> + 73.910|date: 2010/03/24> + 73.720|date: 2010/03/25> + 71.850|date: 2010/03/26> + 71.950|date: 2010/03/29> + 71.750|date: 2010/03/30> + 71.800|date: 2010/03/31> + 72.020|date: 2010/04/01> + 71.030|date: 2010/04/05> + 70.330|date: 2010/04/06> + 71.260|date: 2010/04/07> + 69.550|date: 2010/04/08> + 69.710|date: 2010/04/09> + 69.230|date: 2010/04/12> + 68.650|date: 2010/04/13> + 67.970|date: 2010/04/14> + 66.690|date: 2010/04/15> + 65.690|date: 2010/04/16> + 66.930|date: 2010/04/19> + 67.180|date: 2010/04/20> + 67.070|date: 2010/04/21> + 66.600|date: 2010/04/22> + 65.960|date: 2010/04/23> + 65.890|date: 2010/04/26> + 64.860|date: 2010/04/27> + 63.520|date: 2010/04/28> + 63.400|date: 2010/04/29> + 63.496|date: 2010/04/30> + 63.800|date: 2010/05/03> + 62.930|date: 2010/05/04> + 61.910|date: 2010/05/05> + 61.630|date: 2010/05/06> + 60.000|date: 2010/05/07> + 61.000|date: 2010/05/10> + 58.670|date: 2010/05/11> + 57.680|date: 2010/05/12> + 56.640|date: 2010/05/13> + 54.960|date: 2010/05/14> + 55.710|date: 2010/05/17> + 55.840|date: 2010/05/18> + 56.560|date: 2010/05/19> + 55.690|date: 2010/05/20> + 55.060|date: 2010/05/21> + 55.520|date: 2010/05/24> + 54.580|date: 2010/05/25> + 54.880|date: 2010/05/26> + 50.270|date: 2010/05/27> + 51.480|date: 2010/05/28> + 50.760|date: 2010/06/01> + 50.750|date: 2010/06/02> + 51.150|date: 2010/06/03> + 50.480|date: 2010/06/04> + 50.250|date: 2010/06/07> + 50.550|date: 2010/06/08> + 50.770|date: 2010/06/09> + 50.740|date: 2010/06/10> + 51.600|date: 2010/06/11> + 51.700|date: 2010/06/14> + 51.300|date: 2010/06/15> + 51.410|date: 2010/06/16> + 50.990|date: 2010/06/17> + 50.610|date: 2010/06/18> + 51.140|date: 2010/06/21> + 50.800|date: 2010/06/22> + 49.760|date: 2010/06/23> + 49.910|date: 2010/06/24> + 49.140|date: 2010/06/25> + 48.420|date: 2010/06/28> + 47.580|date: 2010/06/29> + 47.820|date: 2010/06/30> + 47.100|date: 2010/07/01> + 46.908|date: 2010/07/02> + 47.070|date: 2010/07/06> + 47.390|date: 2010/07/07> + 48.010|date: 2010/07/08> + 51.320|date: 2010/07/09> + 52.400|date: 2010/07/12> + 52.470|date: 2010/07/13> + 54.980|date: 2010/07/14> + 56.300|date: 2010/07/15> + 57.360|date: 2010/07/16> + 56.966|date: 2010/07/19> + 57.710|date: 2010/07/20> + 58.460|date: 2010/07/21> + 58.000|date: 2010/07/22> + 58.480|date: 2010/07/23> + 58.500|date: 2010/07/26> + 58.220|date: 2010/07/27> + 58.240|date: 2010/07/28> + 58.875|date: 2010/07/29> + 58.500|date: 2010/07/30> + 59.850|date: 2010/08/02> + 59.440|date: 2010/08/03> + 59.660|date: 2010/08/04> + 62.180|date: 2010/08/05> + 62.290|date: 2010/08/06> + 60.610|date: 2010/08/09> + 59.350|date: 2010/08/10> + 57.950|date: 2010/08/11> + 57.750|date: 2010/08/12> + 58.440|date: 2010/08/13> + 58.190|date: 2010/08/16> + 60.180|date: 2010/08/17> + 58.680|date: 2010/08/19> + 58.570|date: 2010/08/20> low |ticker: MON> => 82.750|date: 2009/08/21> + 83.290|date: 2009/08/24> + 83.530|date: 2009/08/25> + 82.670|date: 2009/08/26> + 82.500|date: 2009/08/27> + 82.100|date: 2009/08/28> + 81.750|date: 2009/08/31> + 81.250|date: 2009/09/01> + 80.910|date: 2009/09/02> + 81.000|date: 2009/09/03> + 81.210|date: 2009/09/04> + 82.420|date: 2009/09/09> + 77.710|date: 2009/09/10> + 77.750|date: 2009/09/11> + 77.120|date: 2009/09/14> + 77.500|date: 2009/09/15> + 78.810|date: 2009/09/16> + 79.010|date: 2009/09/17> + 78.970|date: 2009/09/18> + 78.020|date: 2009/09/21> + 78.600|date: 2009/09/22> + 77.320|date: 2009/09/23> + 76.040|date: 2009/09/24> + 75.850|date: 2009/09/25> + 76.100|date: 2009/09/28> + 76.700|date: 2009/09/29> + 76.780|date: 2009/09/30> + 75.030|date: 2009/10/01> + 73.990|date: 2009/10/02> + 74.000|date: 2009/10/05> + 74.330|date: 2009/10/06> + 73.850|date: 2009/10/07> + 74.460|date: 2009/10/08> + 74.190|date: 2009/10/09> + 75.670|date: 2009/10/12> + 75.650|date: 2009/10/13> + 76.630|date: 2009/10/14> + 77.310|date: 2009/10/15> + 76.770|date: 2009/10/16> + 76.770|date: 2009/10/19> + 75.050|date: 2009/10/20> + 74.280|date: 2009/10/21> + 73.790|date: 2009/10/22> + 74.470|date: 2009/10/23> + 70.310|date: 2009/10/26> + 70.000|date: 2009/10/27> + 70.480|date: 2009/10/28> + 68.700|date: 2009/11/05> + 68.770|date: 2009/11/06> + 69.170|date: 2009/11/09> + 68.600|date: 2009/11/10> + 73.310|date: 2009/11/11> + 73.320|date: 2009/11/12> + 73.020|date: 2009/11/13> + 73.820|date: 2009/11/16> + 74.610|date: 2009/11/17> + 78.150|date: 2009/11/18> + 77.770|date: 2009/11/19> + 78.390|date: 2009/11/20> + 79.180|date: 2009/11/23> + 79.180|date: 2009/11/24> + 80.130|date: 2009/11/25> + 78.600|date: 2009/11/27> + 79.500|date: 2009/11/30> + 81.180|date: 2009/12/01> + 82.530|date: 2009/12/02> + 81.110|date: 2009/12/03> + 82.130|date: 2009/12/04> + 82.890|date: 2009/12/07> + 81.930|date: 2009/12/08> + 81.810|date: 2009/12/09> + 83.000|date: 2009/12/10> + 82.510|date: 2009/12/11> + 82.620|date: 2009/12/14> + 81.480|date: 2009/12/15> + 81.650|date: 2009/12/16> + 80.120|date: 2009/12/17> + 79.960|date: 2009/12/18> + 80.440|date: 2009/12/21> + 80.700|date: 2009/12/22> + 81.100|date: 2009/12/23> + 82.090|date: 2009/12/24> + 82.320|date: 2009/12/28> + 82.050|date: 2009/12/29> + 81.800|date: 2009/12/30> + 81.750|date: 2009/12/31> + 82.360|date: 2010/01/04> + 83.260|date: 2010/01/05> + 82.460|date: 2010/01/06> + 84.800|date: 2010/01/07> + 85.320|date: 2010/01/08> + 84.440|date: 2010/01/11> + 81.640|date: 2010/01/12> + 80.500|date: 2010/01/13> + 81.820|date: 2010/01/14> + 80.910|date: 2010/01/15> + 80.780|date: 2010/01/19> + 80.550|date: 2010/01/20> + 79.740|date: 2010/01/21> + 77.820|date: 2010/01/22> + 77.890|date: 2010/01/25> + 77.088|date: 2010/01/26> + 76.980|date: 2010/01/27> + 76.880|date: 2010/01/28> + 75.500|date: 2010/01/29> + 76.000|date: 2010/02/01> + 76.660|date: 2010/02/02> + 76.910|date: 2010/02/03> + 75.380|date: 2010/02/04> + 71.111|date: 2010/02/05> + 74.060|date: 2010/02/08> + 75.400|date: 2010/02/09> + 74.750|date: 2010/02/10> + 74.610|date: 2010/02/11> + 74.750|date: 2010/02/12> + 76.290|date: 2010/02/16> + 77.610|date: 2010/02/17> + 77.150|date: 2010/02/18> + 77.170|date: 2010/02/19> + 76.500|date: 2010/02/22> + 75.690|date: 2010/02/23> + 73.480|date: 2010/02/24> + 70.800|date: 2010/02/25> + 70.530|date: 2010/02/26> + 70.050|date: 2010/03/01> + 71.620|date: 2010/03/02> + 72.250|date: 2010/03/03> + 73.300|date: 2010/03/04> + 71.800|date: 2010/03/05> + 71.780|date: 2010/03/08> + 70.990|date: 2010/03/09> + 70.930|date: 2010/03/10> + 70.630|date: 2010/03/11> + 72.150|date: 2010/03/12> + 71.480|date: 2010/03/15> + 71.850|date: 2010/03/16> + 72.040|date: 2010/03/17> + 71.900|date: 2010/03/18> + 71.780|date: 2010/03/19> + 71.610|date: 2010/03/22> + 72.110|date: 2010/03/23> + 72.870|date: 2010/03/24> + 71.090|date: 2010/03/25> + 70.730|date: 2010/03/26> + 71.000|date: 2010/03/29> + 71.100|date: 2010/03/30> + 71.260|date: 2010/03/31> + 70.450|date: 2010/04/01> + 70.370|date: 2010/04/05> + 69.510|date: 2010/04/06> + 67.250|date: 2010/04/07> + 67.950|date: 2010/04/08> + 68.550|date: 2010/04/09> + 68.670|date: 2010/04/12> + 67.500|date: 2010/04/13> + 65.180|date: 2010/04/14> + 65.570|date: 2010/04/15> + 63.750|date: 2010/04/16> + 64.790|date: 2010/04/19> + 65.780|date: 2010/04/20> + 65.930|date: 2010/04/21> + 65.000|date: 2010/04/22> + 64.910|date: 2010/04/23> + 65.080|date: 2010/04/26> + 63.280|date: 2010/04/27> + 62.450|date: 2010/04/28> + 62.190|date: 2010/04/29> + 62.326|date: 2010/04/30> + 62.900|date: 2010/05/03> + 61.070|date: 2010/05/04> + 60.300|date: 2010/05/05> + 57.290|date: 2010/05/06> + 58.500|date: 2010/05/07> + 58.680|date: 2010/05/10> + 57.350|date: 2010/05/11> + 56.310|date: 2010/05/12> + 55.150|date: 2010/05/13> + 54.110|date: 2010/05/14> + 53.900|date: 2010/05/17> + 54.190|date: 2010/05/18> + 53.820|date: 2010/05/19> + 53.900|date: 2010/05/20> + 53.003|date: 2010/05/21> + 53.890|date: 2010/05/24> + 52.440|date: 2010/05/25> + 52.550|date: 2010/05/26> + 48.160|date: 2010/05/27> + 49.250|date: 2010/05/28> + 48.700|date: 2010/06/01> + 49.750|date: 2010/06/02> + 50.060|date: 2010/06/03> + 48.990|date: 2010/06/04> + 49.200|date: 2010/06/07> + 49.358|date: 2010/06/08> + 48.780|date: 2010/06/09> + 49.520|date: 2010/06/10> + 50.040|date: 2010/06/11> + 49.850|date: 2010/06/14> + 50.260|date: 2010/06/15> + 50.510|date: 2010/06/16> + 49.640|date: 2010/06/17> + 50.010|date: 2010/06/18> + 49.530|date: 2010/06/21> + 49.520|date: 2010/06/22> + 49.030|date: 2010/06/23> + 48.900|date: 2010/06/24> + 48.060|date: 2010/06/25> + 47.470|date: 2010/06/28> + 46.660|date: 2010/06/29> + 45.300|date: 2010/06/30> + 45.590|date: 2010/07/01> + 45.990|date: 2010/07/02> + 44.760|date: 2010/07/06> + 44.610|date: 2010/07/07> + 46.919|date: 2010/07/08> + 47.820|date: 2010/07/09> + 50.770|date: 2010/07/12> + 51.700|date: 2010/07/13> + 52.270|date: 2010/07/14> + 54.310|date: 2010/07/15> + 55.530|date: 2010/07/16> + 55.180|date: 2010/07/19> + 55.000|date: 2010/07/20> + 56.950|date: 2010/07/21> + 56.270|date: 2010/07/22> + 56.790|date: 2010/07/23> + 56.130|date: 2010/07/26> + 57.000|date: 2010/07/27> + 57.070|date: 2010/07/28> + 57.090|date: 2010/07/29> + 57.260|date: 2010/07/30> + 58.340|date: 2010/08/02> + 58.260|date: 2010/08/03> + 58.940|date: 2010/08/04> + 59.810|date: 2010/08/05> + 59.950|date: 2010/08/06> + 58.900|date: 2010/08/09> + 58.030|date: 2010/08/10> + 56.650|date: 2010/08/11> + 56.140|date: 2010/08/12> + 57.130|date: 2010/08/13> + 56.800|date: 2010/08/16> + 58.340|date: 2010/08/17> + 56.630|date: 2010/08/19> + 56.670|date: 2010/08/20> close |ticker: MON> => 83.780|date: 2009/08/21> + 83.710|date: 2009/08/24> + 83.630|date: 2009/08/25> + 83.980|date: 2009/08/26> + 84.620|date: 2009/08/27> + 83.000|date: 2009/08/28> + 83.880|date: 2009/08/31> + 81.940|date: 2009/09/01> + 81.450|date: 2009/09/02> + 81.570|date: 2009/09/03> + 82.240|date: 2009/09/04> + 83.480|date: 2009/09/09> + 79.300|date: 2009/09/10> + 78.030|date: 2009/09/11> + 78.080|date: 2009/09/14> + 79.790|date: 2009/09/15> + 79.300|date: 2009/09/16> + 79.620|date: 2009/09/17> + 79.920|date: 2009/09/18> + 78.970|date: 2009/09/21> + 78.820|date: 2009/09/22> + 77.420|date: 2009/09/23> + 76.890|date: 2009/09/24> + 76.180|date: 2009/09/25> + 77.010|date: 2009/09/28> + 77.230|date: 2009/09/29> + 77.400|date: 2009/09/30> + 75.110|date: 2009/10/01> + 74.930|date: 2009/10/02> + 74.850|date: 2009/10/05> + 75.630|date: 2009/10/06> + 74.330|date: 2009/10/07> + 74.970|date: 2009/10/08> + 75.770|date: 2009/10/09> + 76.280|date: 2009/10/12> + 76.470|date: 2009/10/13> + 77.590|date: 2009/10/14> + 78.330|date: 2009/10/15> + 76.800|date: 2009/10/16> + 76.850|date: 2009/10/19> + 75.490|date: 2009/10/20> + 74.410|date: 2009/10/21> + 75.180|date: 2009/10/22> + 75.230|date: 2009/10/23> + 70.690|date: 2009/10/26> + 71.270|date: 2009/10/27> + 70.580|date: 2009/10/28> + 69.460|date: 2009/11/05> + 69.140|date: 2009/11/06> + 70.000|date: 2009/11/09> + 73.660|date: 2009/11/10> + 74.900|date: 2009/11/11> + 74.350|date: 2009/11/12> + 73.580|date: 2009/11/13> + 75.030|date: 2009/11/16> + 77.330|date: 2009/11/17> + 79.980|date: 2009/11/18> + 79.570|date: 2009/11/19> + 80.080|date: 2009/11/20> + 79.890|date: 2009/11/23> + 80.130|date: 2009/11/24> + 80.870|date: 2009/11/25> + 79.500|date: 2009/11/27> + 80.750|date: 2009/11/30> + 82.510|date: 2009/12/01> + 83.530|date: 2009/12/02> + 82.070|date: 2009/12/03> + 83.440|date: 2009/12/04> + 83.440|date: 2009/12/07> + 82.200|date: 2009/12/08> + 83.380|date: 2009/12/09> + 83.400|date: 2009/12/10> + 82.840|date: 2009/12/11> + 83.100|date: 2009/12/14> + 81.800|date: 2009/12/15> + 81.990|date: 2009/12/16> + 80.740|date: 2009/12/17> + 80.520|date: 2009/12/18> + 80.970|date: 2009/12/21> + 81.350|date: 2009/12/22> + 81.960|date: 2009/12/23> + 82.380|date: 2009/12/24> + 82.620|date: 2009/12/28> + 82.320|date: 2009/12/29> + 82.610|date: 2009/12/30> + 81.750|date: 2009/12/31> + 83.430|date: 2010/01/04> + 85.270|date: 2010/01/05> + 86.270|date: 2010/01/06> + 85.960|date: 2010/01/07> + 86.650|date: 2010/01/08> + 85.010|date: 2010/01/11> + 83.310|date: 2010/01/12> + 83.950|date: 2010/01/13> + 82.790|date: 2010/01/14> + 81.160|date: 2010/01/15> + 81.750|date: 2010/01/19> + 81.420|date: 2010/01/20> + 79.820|date: 2010/01/21> + 77.890|date: 2010/01/22> + 77.900|date: 2010/01/25> + 77.880|date: 2010/01/26> + 77.810|date: 2010/01/27> + 77.340|date: 2010/01/28> + 75.880|date: 2010/01/29> + 77.310|date: 2010/02/01> + 77.280|date: 2010/02/02> + 77.540|date: 2010/02/03> + 75.480|date: 2010/02/04> + 76.740|date: 2010/02/05> + 74.210|date: 2010/02/08> + 75.720|date: 2010/02/09> + 75.570|date: 2010/02/10> + 75.760|date: 2010/02/11> + 75.820|date: 2010/02/12> + 77.290|date: 2010/02/16> + 78.100|date: 2010/02/17> + 77.830|date: 2010/02/18> + 77.750|date: 2010/02/19> + 76.790|date: 2010/02/22> + 75.900|date: 2010/02/23> + 74.040|date: 2010/02/24> + 71.180|date: 2010/02/25> + 70.650|date: 2010/02/26> + 71.240|date: 2010/03/01> + 71.770|date: 2010/03/02> + 73.250|date: 2010/03/03> + 74.150|date: 2010/03/04> + 72.500|date: 2010/03/05> + 72.020|date: 2010/03/08> + 71.280|date: 2010/03/09> + 71.110|date: 2010/03/10> + 71.610|date: 2010/03/11> + 72.350|date: 2010/03/12> + 71.830|date: 2010/03/15> + 72.080|date: 2010/03/16> + 72.260|date: 2010/03/17> + 72.030|date: 2010/03/18> + 72.200|date: 2010/03/19> + 72.670|date: 2010/03/22> + 72.960|date: 2010/03/23> + 73.110|date: 2010/03/24> + 71.250|date: 2010/03/25> + 71.100|date: 2010/03/26> + 71.060|date: 2010/03/29> + 71.410|date: 2010/03/30> + 71.420|date: 2010/03/31> + 70.830|date: 2010/04/01> + 70.440|date: 2010/04/05> + 69.800|date: 2010/04/06> + 68.090|date: 2010/04/07> + 68.860|date: 2010/04/08> + 68.850|date: 2010/04/09> + 69.000|date: 2010/04/12> + 67.750|date: 2010/04/13> + 65.730|date: 2010/04/14> + 65.630|date: 2010/04/15> + 64.730|date: 2010/04/16> + 66.750|date: 2010/04/19> + 66.880|date: 2010/04/20> + 66.370|date: 2010/04/21> + 65.560|date: 2010/04/22> + 65.660|date: 2010/04/23> + 65.100|date: 2010/04/26> + 63.380|date: 2010/04/27> + 63.140|date: 2010/04/28> + 62.250|date: 2010/04/29> + 63.060|date: 2010/04/30> + 63.370|date: 2010/05/03> + 61.470|date: 2010/05/04> + 60.980|date: 2010/05/05> + 58.870|date: 2010/05/06> + 59.090|date: 2010/05/07> + 59.160|date: 2010/05/10> + 57.520|date: 2010/05/11> + 56.830|date: 2010/05/12> + 55.540|date: 2010/05/13> + 54.610|date: 2010/05/14> + 55.480|date: 2010/05/17> + 54.260|date: 2010/05/18> + 56.340|date: 2010/05/19> + 53.980|date: 2010/05/20> + 54.950|date: 2010/05/21> + 53.930|date: 2010/05/24> + 54.560|date: 2010/05/25> + 52.660|date: 2010/05/26> + 50.270|date: 2010/05/27> + 50.870|date: 2010/05/28> + 48.770|date: 2010/06/01> + 50.370|date: 2010/06/02> + 50.510|date: 2010/06/03> + 49.023|date: 2010/06/04> + 49.520|date: 2010/06/07> + 50.410|date: 2010/06/08> + 48.930|date: 2010/06/09> + 50.660|date: 2010/06/10> + 51.230|date: 2010/06/11> + 49.990|date: 2010/06/14> + 51.280|date: 2010/06/15> + 50.730|date: 2010/06/16> + 50.280|date: 2010/06/17> + 50.390|date: 2010/06/18> + 49.960|date: 2010/06/21> + 49.580|date: 2010/06/22> + 49.460|date: 2010/06/23> + 49.010|date: 2010/06/24> + 48.270|date: 2010/06/25> + 47.800|date: 2010/06/28> + 47.340|date: 2010/06/29> + 46.220|date: 2010/06/30> + 46.050|date: 2010/07/01> + 46.540|date: 2010/07/02> + 45.120|date: 2010/07/06> + 47.320|date: 2010/07/07> + 47.720|date: 2010/07/08> + 51.210|date: 2010/07/09> + 51.200|date: 2010/07/12> + 52.170|date: 2010/07/13> + 54.550|date: 2010/07/14> + 56.030|date: 2010/07/15> + 56.200|date: 2010/07/16> + 55.790|date: 2010/07/19> + 57.610|date: 2010/07/20> + 57.570|date: 2010/07/21> + 56.660|date: 2010/07/22> + 58.370|date: 2010/07/23> + 57.320|date: 2010/07/26> + 57.360|date: 2010/07/27> + 57.600|date: 2010/07/28> + 57.910|date: 2010/07/29> + 57.840|date: 2010/07/30> + 59.600|date: 2010/08/02> + 59.000|date: 2010/08/03> + 59.420|date: 2010/08/04> + 61.280|date: 2010/08/05> + 60.600|date: 2010/08/06> + 59.560|date: 2010/08/09> + 58.820|date: 2010/08/10> + 56.770|date: 2010/08/11> + 57.180|date: 2010/08/12> + 57.290|date: 2010/08/13> + 57.700|date: 2010/08/16> + 59.160|date: 2010/08/17> + 57.170|date: 2010/08/19> + 57.730|date: 2010/08/20> volume |ticker: MON> => 38568.000|date: 2009/08/21> + 26256.000|date: 2009/08/24> + 39496.000|date: 2009/08/25> + 31824.000|date: 2009/08/26> + 39392.000|date: 2009/08/27> + 48010.000|date: 2009/08/28> + 44400.000|date: 2009/08/31> + 48920.000|date: 2009/09/01> + 27966.000|date: 2009/09/02> + 38284.000|date: 2009/09/03> + 23571.000|date: 2009/09/04> + 36336.000|date: 2009/09/09> + 280249.000|date: 2009/09/10> + 103947.000|date: 2009/09/11> + 64980.000|date: 2009/09/14> + 71895.000|date: 2009/09/15> + 64620.000|date: 2009/09/16> + 74859.000|date: 2009/09/17> + 60047.000|date: 2009/09/18> + 51772.000|date: 2009/09/21> + 59950.000|date: 2009/09/22> + 58076.000|date: 2009/09/23> + 57793.000|date: 2009/09/24> + 37013.000|date: 2009/09/25> + 27751.000|date: 2009/09/28> + 36450.000|date: 2009/09/29> + 48090.000|date: 2009/09/30> + 58508.000|date: 2009/10/01> + 47215.000|date: 2009/10/02> + 44995.000|date: 2009/10/05> + 81274.000|date: 2009/10/06> + 123757.000|date: 2009/10/07> + 87024.000|date: 2009/10/08> + 51522.000|date: 2009/10/09> + 42617.000|date: 2009/10/12> + 32790.000|date: 2009/10/13> + 47898.000|date: 2009/10/14> + 44506.000|date: 2009/10/15> + 59747.000|date: 2009/10/16> + 58954.000|date: 2009/10/19> + 67743.000|date: 2009/10/20> + 85011.000|date: 2009/10/21> + 74098.000|date: 2009/10/22> + 54282.000|date: 2009/10/23> + 226194.000|date: 2009/10/26> + 114661.000|date: 2009/10/27> + 75051.000|date: 2009/10/28> + 62312.000|date: 2009/11/05> + 43441.000|date: 2009/11/06> + 73825.000|date: 2009/11/09> + 188082.000|date: 2009/11/10> + 118597.000|date: 2009/11/11> + 64924.000|date: 2009/11/12> + 55398.000|date: 2009/11/13> + 50534.000|date: 2009/11/16> + 67879.000|date: 2009/11/17> + 101808.000|date: 2009/11/18> + 63087.000|date: 2009/11/19> + 64146.000|date: 2009/11/20> + 68929.000|date: 2009/11/23> + 47222.000|date: 2009/11/24> + 36193.000|date: 2009/11/25> + 37113.000|date: 2009/11/27> + 50350.000|date: 2009/11/30> + 71914.000|date: 2009/12/01> + 68588.000|date: 2009/12/02> + 69503.000|date: 2009/12/03> + 75076.000|date: 2009/12/04> + 38845.000|date: 2009/12/07> + 42680.000|date: 2009/12/08> + 35646.000|date: 2009/12/09> + 43747.000|date: 2009/12/10> + 33801.000|date: 2009/12/11> + 35793.000|date: 2009/12/14> + 35000.000|date: 2009/12/15> + 44089.000|date: 2009/12/16> + 43976.000|date: 2009/12/17> + 52711.000|date: 2009/12/18> + 40827.000|date: 2009/12/21> + 24502.000|date: 2009/12/22> + 27143.000|date: 2009/12/23> + 7539.000|date: 2009/12/24> + 14259.000|date: 2009/12/28> + 17295.000|date: 2009/12/29> + 14290.000|date: 2009/12/30> + 15697.000|date: 2009/12/31> + 34242.000|date: 2010/01/04> + 56167.000|date: 2010/01/05> + 133348.000|date: 2010/01/06> + 56012.000|date: 2010/01/07> + 42981.000|date: 2010/01/08> + 41624.000|date: 2010/01/11> + 61747.000|date: 2010/01/12> + 69104.000|date: 2010/01/13> + 63138.000|date: 2010/01/14> + 58322.000|date: 2010/01/15> + 42071.000|date: 2010/01/19> + 39636.000|date: 2010/01/20> + 55335.000|date: 2010/01/21> + 50775.000|date: 2010/01/22> + 50112.000|date: 2010/01/25> + 35580.000|date: 2010/01/26> + 53194.000|date: 2010/01/27> + 44630.000|date: 2010/01/28> + 42839.000|date: 2010/01/29> + 33810.000|date: 2010/02/01> + 30758.000|date: 2010/02/02> + 37550.000|date: 2010/02/03> + 45209.000|date: 2010/02/04> + 83622.000|date: 2010/02/05> + 62500.000|date: 2010/02/08> + 69542.000|date: 2010/02/09> + 45664.000|date: 2010/02/10> + 52616.000|date: 2010/02/11> + 39834.000|date: 2010/02/12> + 31119.000|date: 2010/02/16> + 43551.000|date: 2010/02/17> + 29531.000|date: 2010/02/18> + 37374.000|date: 2010/02/19> + 36359.000|date: 2010/02/22> + 34426.000|date: 2010/02/23> + 83261.000|date: 2010/02/24> + 152998.000|date: 2010/02/25> + 129455.000|date: 2010/02/26> + 99333.000|date: 2010/03/01> + 99315.000|date: 2010/03/02> + 81820.000|date: 2010/03/03> + 75747.000|date: 2010/03/04> + 111784.000|date: 2010/03/05> + 74086.000|date: 2010/03/08> + 83322.000|date: 2010/03/09> + 69969.000|date: 2010/03/10> + 62648.000|date: 2010/03/11> + 61711.000|date: 2010/03/12> + 49665.000|date: 2010/03/15> + 66624.000|date: 2010/03/16> + 85659.000|date: 2010/03/17> + 78146.000|date: 2010/03/18> + 67520.000|date: 2010/03/19> + 41786.000|date: 2010/03/22> + 63010.000|date: 2010/03/23> + 68057.000|date: 2010/03/24> + 61344.000|date: 2010/03/25> + 77649.000|date: 2010/03/26> + 66645.000|date: 2010/03/29> + 40819.000|date: 2010/03/30> + 53510.000|date: 2010/03/31> + 63993.000|date: 2010/04/01> + 78537.000|date: 2010/04/05> + 97711.000|date: 2010/04/06> + 333852.000|date: 2010/04/07> + 133045.000|date: 2010/04/08> + 57903.000|date: 2010/04/09> + 52656.000|date: 2010/04/12> + 83016.000|date: 2010/04/13> + 188619.000|date: 2010/04/14> + 133421.000|date: 2010/04/15> + 178635.000|date: 2010/04/16> + 140150.000|date: 2010/04/19> + 81124.000|date: 2010/04/20> + 65774.000|date: 2010/04/21> + 73171.000|date: 2010/04/22> + 50914.000|date: 2010/04/23> + 42657.000|date: 2010/04/26> + 73604.000|date: 2010/04/27> + 71868.000|date: 2010/04/28> + 82218.000|date: 2010/04/29> + 79644.000|date: 2010/04/30> + 53263.000|date: 2010/05/03> + 95931.000|date: 2010/05/04> + 74007.000|date: 2010/05/05> + 128447.000|date: 2010/05/06> + 136721.000|date: 2010/05/07> + 78851.000|date: 2010/05/10> + 80773.000|date: 2010/05/11> + 123823.000|date: 2010/05/12> + 167219.000|date: 2010/05/13> + 180272.000|date: 2010/05/14> + 122404.000|date: 2010/05/17> + 108490.000|date: 2010/05/18> + 163384.000|date: 2010/05/19> + 124162.000|date: 2010/05/20> + 102758.000|date: 2010/05/21> + 62117.000|date: 2010/05/24> + 91035.000|date: 2010/05/25> + 86428.000|date: 2010/05/26> + 492424.000|date: 2010/05/27> + 186356.000|date: 2010/05/28> + 147578.000|date: 2010/06/01> + 118947.000|date: 2010/06/02> + 67788.000|date: 2010/06/03> + 72582.000|date: 2010/06/04> + 81207.000|date: 2010/06/07> + 71725.000|date: 2010/06/08> + 123222.000|date: 2010/06/09> + 75119.000|date: 2010/06/10> + 52178.000|date: 2010/06/11> + 55917.000|date: 2010/06/14> + 66993.000|date: 2010/06/15> + 54853.000|date: 2010/06/16> + 53616.000|date: 2010/06/17> + 54996.000|date: 2010/06/18> + 61330.000|date: 2010/06/21> + 45081.000|date: 2010/06/22> + 32005.000|date: 2010/06/23> + 50778.000|date: 2010/06/24> + 69815.000|date: 2010/06/25> + 43598.000|date: 2010/06/28> + 92414.000|date: 2010/06/29> + 133535.000|date: 2010/06/30> + 116264.000|date: 2010/07/01> + 63964.000|date: 2010/07/02> + 98472.000|date: 2010/07/06> + 95247.000|date: 2010/07/07> + 80789.000|date: 2010/07/08> + 136909.000|date: 2010/07/09> + 71979.000|date: 2010/07/12> + 68905.000|date: 2010/07/13> + 129763.000|date: 2010/07/14> + 111314.000|date: 2010/07/15> + 125700.000|date: 2010/07/16> + 68945.000|date: 2010/07/19> + 77940.000|date: 2010/07/20> + 84203.000|date: 2010/07/21> + 80768.000|date: 2010/07/22> + 58355.000|date: 2010/07/23> + 62859.000|date: 2010/07/26> + 39916.000|date: 2010/07/27> + 40199.000|date: 2010/07/28> + 51518.000|date: 2010/07/29> + 48940.000|date: 2010/07/30> + 61606.000|date: 2010/08/02> + 43536.000|date: 2010/08/03> + 44505.000|date: 2010/08/04> + 91325.000|date: 2010/08/05> + 88051.000|date: 2010/08/06> + 58270.000|date: 2010/08/09> + 61979.000|date: 2010/08/10> + 67997.000|date: 2010/08/11> + 66249.000|date: 2010/08/12> + 41876.000|date: 2010/08/13> + 39229.000|date: 2010/08/16> + 72829.000|date: 2010/08/17> + 65950.000|date: 2010/08/19> + 70116.000|date: 2010/08/20> open |ticker: MOT> => 7.520|date: 2009/08/21> + 7.530|date: 2009/08/24> + 7.450|date: 2009/08/25> + 7.530|date: 2009/08/26> + 7.440|date: 2009/08/27> + 7.400|date: 2009/08/28> + 7.100|date: 2009/08/31> + 7.360|date: 2009/09/01> + 7.090|date: 2009/09/02> + 7.680|date: 2009/09/03> + 7.440|date: 2009/09/04> + 8.070|date: 2009/09/09> + 7.880|date: 2009/09/10> + 8.210|date: 2009/09/11> + 8.850|date: 2009/09/14> + 8.910|date: 2009/09/15> + 9.340|date: 2009/09/16> + 9.180|date: 2009/09/17> + 8.980|date: 2009/09/18> + 8.870|date: 2009/09/21> + 8.970|date: 2009/09/22> + 8.820|date: 2009/09/23> + 8.520|date: 2009/09/24> + 8.180|date: 2009/09/25> + 8.190|date: 2009/09/28> + 8.330|date: 2009/09/29> + 8.420|date: 2009/09/30> + 8.510|date: 2009/10/01> + 8.150|date: 2009/10/02> + 7.840|date: 2009/10/05> + 8.210|date: 2009/10/06> + 8.530|date: 2009/10/07> + 8.700|date: 2009/10/08> + 8.340|date: 2009/10/09> + 8.380|date: 2009/10/12> + 8.290|date: 2009/10/13> + 8.440|date: 2009/10/14> + 8.320|date: 2009/10/15> + 8.130|date: 2009/10/16> + 7.970|date: 2009/10/19> + 8.510|date: 2009/10/20> + 8.260|date: 2009/10/21> + 8.330|date: 2009/10/22> + 8.410|date: 2009/10/23> + 8.240|date: 2009/10/26> + 8.090|date: 2009/10/27> + 8.020|date: 2009/10/28> + 9.100|date: 2009/11/05> + 9.260|date: 2009/11/06> + 9.000|date: 2009/11/09> + 9.130|date: 2009/11/10> + 8.910|date: 2009/11/11> + 8.740|date: 2009/11/12> + 8.740|date: 2009/11/13> + 8.880|date: 2009/11/16> + 8.650|date: 2009/11/17> + 8.900|date: 2009/11/18> + 8.550|date: 2009/11/19> + 8.400|date: 2009/11/20> + 8.400|date: 2009/11/23> + 8.340|date: 2009/11/24> + 8.200|date: 2009/11/25> + 8.030|date: 2009/11/27> + 8.100|date: 2009/11/30> + 8.070|date: 2009/12/01> + 8.220|date: 2009/12/02> + 8.200|date: 2009/12/03> + 8.160|date: 2009/12/04> + 8.130|date: 2009/12/07> + 8.290|date: 2009/12/08> + 8.620|date: 2009/12/09> + 8.520|date: 2009/12/10> + 8.440|date: 2009/12/11> + 8.450|date: 2009/12/14> + 8.260|date: 2009/12/15> + 8.350|date: 2009/12/16> + 8.180|date: 2009/12/17> + 8.200|date: 2009/12/18> + 8.590|date: 2009/12/21> + 8.380|date: 2009/12/22> + 8.140|date: 2009/12/23> + 7.990|date: 2009/12/24> + 8.000|date: 2009/12/28> + 7.850|date: 2009/12/29> + 7.810|date: 2009/12/30> + 7.730|date: 2009/12/31> + 7.880|date: 2010/01/04> + 7.950|date: 2010/01/05> + 7.950|date: 2010/01/06> + 8.010|date: 2010/01/07> + 8.090|date: 2010/01/08> + 7.880|date: 2010/01/11> + 7.630|date: 2010/01/12> + 7.410|date: 2010/01/13> + 7.560|date: 2010/01/14> + 7.700|date: 2010/01/15> + 7.580|date: 2010/01/19> + 7.560|date: 2010/01/20> + 7.530|date: 2010/01/21> + 7.300|date: 2010/01/22> + 7.350|date: 2010/01/25> + 7.210|date: 2010/01/26> + 7.200|date: 2010/01/27> + 6.650|date: 2010/01/28> + 6.430|date: 2010/01/29> + 6.230|date: 2010/02/01> + 6.370|date: 2010/02/02> + 6.510|date: 2010/02/03> + 6.590|date: 2010/02/04> + 6.490|date: 2010/02/05> + 6.620|date: 2010/02/08> + 6.650|date: 2010/02/09> + 6.550|date: 2010/02/10> + 6.620|date: 2010/02/11> + 6.810|date: 2010/02/12> + 7.290|date: 2010/02/16> + 7.280|date: 2010/02/17> + 7.090|date: 2010/02/18> + 6.990|date: 2010/02/19> + 7.030|date: 2010/02/22> + 6.860|date: 2010/02/23> + 6.810|date: 2010/02/24> + 6.690|date: 2010/02/25> + 6.750|date: 2010/02/26> + 6.780|date: 2010/03/01> + 6.770|date: 2010/03/02> + 6.820|date: 2010/03/03> + 6.900|date: 2010/03/04> + 6.850|date: 2010/03/05> + 6.980|date: 2010/03/08> + 6.830|date: 2010/03/09> + 6.940|date: 2010/03/10> + 7.080|date: 2010/03/11> + 7.020|date: 2010/03/12> + 6.980|date: 2010/03/15> + 7.020|date: 2010/03/16> + 7.410|date: 2010/03/17> + 7.250|date: 2010/03/18> + 7.380|date: 2010/03/19> + 7.120|date: 2010/03/22> + 7.310|date: 2010/03/23> + 7.330|date: 2010/03/24> + 7.350|date: 2010/03/25> + 7.210|date: 2010/03/26> + 7.220|date: 2010/03/29> + 7.230|date: 2010/03/30> + 7.130|date: 2010/03/31> + 7.100|date: 2010/04/01> + 7.070|date: 2010/04/05> + 7.090|date: 2010/04/06> + 7.240|date: 2010/04/07> + 7.200|date: 2010/04/08> + 7.420|date: 2010/04/09> + 7.370|date: 2010/04/12> + 7.400|date: 2010/04/13> + 7.480|date: 2010/04/14> + 7.610|date: 2010/04/15> + 7.530|date: 2010/04/16> + 7.270|date: 2010/04/19> + 7.410|date: 2010/04/20> + 7.390|date: 2010/04/21> + 7.190|date: 2010/04/22> + 7.100|date: 2010/04/23> + 7.140|date: 2010/04/26> + 7.090|date: 2010/04/27> + 6.830|date: 2010/04/28> + 7.430|date: 2010/04/29> + 7.160|date: 2010/04/30> + 7.170|date: 2010/05/03> + 7.050|date: 2010/05/04> + 6.940|date: 2010/05/05> + 6.850|date: 2010/05/06> + 6.640|date: 2010/05/07> + 6.870|date: 2010/05/10> + 6.890|date: 2010/05/11> + 6.990|date: 2010/05/12> + 6.930|date: 2010/05/13> + 6.820|date: 2010/05/14> + 6.750|date: 2010/05/17> + 6.930|date: 2010/05/18> + 6.770|date: 2010/05/19> + 6.670|date: 2010/05/20> + 6.610|date: 2010/05/21> + 6.740|date: 2010/05/24> + 6.610|date: 2010/05/25> + 6.720|date: 2010/05/26> + 6.890|date: 2010/05/27> + 6.910|date: 2010/05/28> + 6.770|date: 2010/06/01> + 6.760|date: 2010/06/02> + 6.830|date: 2010/06/03> + 6.780|date: 2010/06/04> + 6.700|date: 2010/06/07> + 6.530|date: 2010/06/08> + 6.670|date: 2010/06/09> + 6.780|date: 2010/06/10> + 6.840|date: 2010/06/11> + 7.170|date: 2010/06/14> + 7.010|date: 2010/06/15> + 6.940|date: 2010/06/16> + 7.100|date: 2010/06/17> + 7.170|date: 2010/06/18> + 7.320|date: 2010/06/21> + 7.150|date: 2010/06/22> + 7.180|date: 2010/06/23> + 7.230|date: 2010/06/24> + 7.020|date: 2010/06/25> + 7.130|date: 2010/06/28> + 7.010|date: 2010/06/29> + 6.790|date: 2010/06/30> + 6.540|date: 2010/07/01> + 6.530|date: 2010/07/02> + 6.590|date: 2010/07/06> + 6.550|date: 2010/07/07> + 6.840|date: 2010/07/08> + 6.840|date: 2010/07/09> + 6.730|date: 2010/07/12> + 7.080|date: 2010/07/13> + 7.270|date: 2010/07/14> + 7.600|date: 2010/07/15> + 7.680|date: 2010/07/16> + 7.640|date: 2010/07/19> + 7.830|date: 2010/07/20> + 7.960|date: 2010/07/21> + 7.970|date: 2010/07/22> + 7.750|date: 2010/07/23> + 7.750|date: 2010/07/26> + 7.930|date: 2010/07/27> + 7.720|date: 2010/07/28> + 7.690|date: 2010/07/29> + 7.600|date: 2010/07/30> + 7.600|date: 2010/08/02> + 7.540|date: 2010/08/03> + 7.870|date: 2010/08/04> + 8.030|date: 2010/08/05> + 7.940|date: 2010/08/06> + 8.050|date: 2010/08/09> + 7.910|date: 2010/08/10> + 7.890|date: 2010/08/11> + 7.610|date: 2010/08/12> + 7.980|date: 2010/08/13> + 7.630|date: 2010/08/16> + 7.860|date: 2010/08/17> + 7.810|date: 2010/08/19> + 7.510|date: 2010/08/20> high |ticker: MOT> => 7.600|date: 2009/08/21> + 7.630|date: 2009/08/24> + 7.600|date: 2009/08/25> + 7.570|date: 2009/08/26> + 7.480|date: 2009/08/27> + 7.500|date: 2009/08/28> + 7.230|date: 2009/08/31> + 7.460|date: 2009/09/01> + 7.830|date: 2009/09/02> + 7.810|date: 2009/09/03> + 7.950|date: 2009/09/04> + 8.090|date: 2009/09/09> + 8.150|date: 2009/09/10> + 8.710|date: 2009/09/11> + 9.020|date: 2009/09/14> + 9.230|date: 2009/09/15> + 9.450|date: 2009/09/16> + 9.200|date: 2009/09/17> + 9.000|date: 2009/09/18> + 8.920|date: 2009/09/21> + 8.990|date: 2009/09/22> + 8.820|date: 2009/09/23> + 8.550|date: 2009/09/24> + 8.280|date: 2009/09/25> + 8.480|date: 2009/09/28> + 8.540|date: 2009/09/29> + 8.690|date: 2009/09/30> + 8.640|date: 2009/10/01> + 8.340|date: 2009/10/02> + 8.260|date: 2009/10/05> + 8.605|date: 2009/10/06> + 8.780|date: 2009/10/07> + 8.720|date: 2009/10/08> + 8.560|date: 2009/10/09> + 8.480|date: 2009/10/12> + 8.340|date: 2009/10/13> + 8.460|date: 2009/10/14> + 8.340|date: 2009/10/15> + 8.140|date: 2009/10/16> + 8.550|date: 2009/10/19> + 8.520|date: 2009/10/20> + 8.430|date: 2009/10/21> + 8.400|date: 2009/10/22> + 8.410|date: 2009/10/23> + 8.400|date: 2009/10/26> + 8.220|date: 2009/10/27> + 8.250|date: 2009/10/28> + 9.360|date: 2009/11/05> + 9.360|date: 2009/11/06> + 9.050|date: 2009/11/09> + 9.140|date: 2009/11/10> + 8.930|date: 2009/11/11> + 8.780|date: 2009/11/12> + 8.840|date: 2009/11/13> + 8.880|date: 2009/11/16> + 8.940|date: 2009/11/17> + 8.900|date: 2009/11/18> + 8.580|date: 2009/11/19> + 8.430|date: 2009/11/20> + 8.560|date: 2009/11/23> + 8.370|date: 2009/11/24> + 8.340|date: 2009/11/25> + 8.300|date: 2009/11/27> + 8.130|date: 2009/11/30> + 8.300|date: 2009/12/01> + 8.350|date: 2009/12/02> + 8.300|date: 2009/12/03> + 8.240|date: 2009/12/04> + 8.250|date: 2009/12/07> + 8.670|date: 2009/12/08> + 8.620|date: 2009/12/09> + 8.560|date: 2009/12/10> + 8.560|date: 2009/12/11> + 8.480|date: 2009/12/14> + 8.440|date: 2009/12/15> + 8.410|date: 2009/12/16> + 8.285|date: 2009/12/17> + 8.660|date: 2009/12/18> + 8.630|date: 2009/12/21> + 8.410|date: 2009/12/22> + 8.190|date: 2009/12/23> + 8.100|date: 2009/12/24> + 8.080|date: 2009/12/28> + 7.900|date: 2009/12/29> + 7.810|date: 2009/12/30> + 7.860|date: 2009/12/31> + 8.020|date: 2010/01/04> + 8.260|date: 2010/01/05> + 8.040|date: 2010/01/06> + 8.190|date: 2010/01/07> + 8.120|date: 2010/01/08> + 7.880|date: 2010/01/11> + 7.650|date: 2010/01/12> + 7.650|date: 2010/01/13> + 7.815|date: 2010/01/14> + 7.730|date: 2010/01/15> + 7.690|date: 2010/01/19> + 7.560|date: 2010/01/20> + 7.580|date: 2010/01/21> + 7.440|date: 2010/01/22> + 7.440|date: 2010/01/25> + 7.310|date: 2010/01/26> + 7.435|date: 2010/01/27> + 6.820|date: 2010/01/28> + 6.440|date: 2010/01/29> + 6.350|date: 2010/02/01> + 6.600|date: 2010/02/02> + 6.820|date: 2010/02/03> + 6.600|date: 2010/02/04> + 6.500|date: 2010/02/05> + 6.700|date: 2010/02/08> + 6.720|date: 2010/02/09> + 6.690|date: 2010/02/10> + 6.670|date: 2010/02/11> + 7.290|date: 2010/02/12> + 7.340|date: 2010/02/16> + 7.300|date: 2010/02/17> + 7.110|date: 2010/02/18> + 7.070|date: 2010/02/19> + 7.050|date: 2010/02/22> + 6.870|date: 2010/02/23> + 6.840|date: 2010/02/24> + 6.870|date: 2010/02/25> + 6.850|date: 2010/02/26> + 6.810|date: 2010/03/01> + 6.820|date: 2010/03/02> + 7.000|date: 2010/03/03> + 6.900|date: 2010/03/04> + 7.000|date: 2010/03/05> + 6.980|date: 2010/03/08> + 7.030|date: 2010/03/09> + 7.190|date: 2010/03/10> + 7.160|date: 2010/03/11> + 7.100|date: 2010/03/12> + 7.050|date: 2010/03/15> + 7.410|date: 2010/03/16> + 7.420|date: 2010/03/17> + 7.400|date: 2010/03/18> + 7.420|date: 2010/03/19> + 7.330|date: 2010/03/22> + 7.410|date: 2010/03/23> + 7.360|date: 2010/03/24> + 7.510|date: 2010/03/25> + 7.350|date: 2010/03/26> + 7.290|date: 2010/03/29> + 7.300|date: 2010/03/30> + 7.210|date: 2010/03/31> + 7.190|date: 2010/04/01> + 7.180|date: 2010/04/05> + 7.370|date: 2010/04/06> + 7.300|date: 2010/04/07> + 7.450|date: 2010/04/08> + 7.430|date: 2010/04/09> + 7.510|date: 2010/04/12> + 7.495|date: 2010/04/13> + 7.750|date: 2010/04/14> + 7.750|date: 2010/04/15> + 7.540|date: 2010/04/16> + 7.440|date: 2010/04/19> + 7.460|date: 2010/04/20> + 7.400|date: 2010/04/21> + 7.200|date: 2010/04/22> + 7.290|date: 2010/04/23> + 7.200|date: 2010/04/26> + 7.140|date: 2010/04/27> + 6.960|date: 2010/04/28> + 7.510|date: 2010/04/29> + 7.220|date: 2010/04/30> + 7.190|date: 2010/05/03> + 7.110|date: 2010/05/04> + 7.010|date: 2010/05/05> + 6.990|date: 2010/05/06> + 6.760|date: 2010/05/07> + 6.970|date: 2010/05/10> + 7.120|date: 2010/05/11> + 7.100|date: 2010/05/12> + 6.960|date: 2010/05/13> + 6.830|date: 2010/05/14> + 6.870|date: 2010/05/17> + 6.970|date: 2010/05/18> + 6.900|date: 2010/05/19> + 6.870|date: 2010/05/20> + 6.900|date: 2010/05/21> + 6.850|date: 2010/05/24> + 6.760|date: 2010/05/25> + 6.960|date: 2010/05/26> + 6.930|date: 2010/05/27> + 6.940|date: 2010/05/28> + 6.910|date: 2010/06/01> + 6.870|date: 2010/06/02> + 6.880|date: 2010/06/03> + 6.820|date: 2010/06/04> + 6.740|date: 2010/06/07> + 6.680|date: 2010/06/08> + 6.810|date: 2010/06/09> + 7.030|date: 2010/06/10> + 7.190|date: 2010/06/11> + 7.190|date: 2010/06/14> + 7.170|date: 2010/06/15> + 7.170|date: 2010/06/16> + 7.190|date: 2010/06/17> + 7.260|date: 2010/06/18> + 7.380|date: 2010/06/21> + 7.320|date: 2010/06/22> + 7.360|date: 2010/06/23> + 7.240|date: 2010/06/24> + 7.170|date: 2010/06/25> + 7.190|date: 2010/06/28> + 7.010|date: 2010/06/29> + 6.870|date: 2010/06/30> + 6.580|date: 2010/07/01> + 6.550|date: 2010/07/02> + 6.680|date: 2010/07/06> + 6.820|date: 2010/07/07> + 6.890|date: 2010/07/08> + 6.850|date: 2010/07/09> + 7.050|date: 2010/07/12> + 7.280|date: 2010/07/13> + 7.560|date: 2010/07/14> + 7.750|date: 2010/07/15> + 7.800|date: 2010/07/16> + 8.030|date: 2010/07/19> + 8.100|date: 2010/07/20> + 8.010|date: 2010/07/21> + 7.995|date: 2010/07/22> + 7.880|date: 2010/07/23> + 7.910|date: 2010/07/26> + 7.980|date: 2010/07/27> + 7.760|date: 2010/07/28> + 8.030|date: 2010/07/29> + 7.640|date: 2010/07/30> + 7.690|date: 2010/08/02> + 7.680|date: 2010/08/03> + 8.180|date: 2010/08/04> + 8.180|date: 2010/08/05> + 8.020|date: 2010/08/06> + 8.120|date: 2010/08/09> + 8.080|date: 2010/08/10> + 7.890|date: 2010/08/11> + 8.100|date: 2010/08/12> + 8.020|date: 2010/08/13> + 7.860|date: 2010/08/16> + 7.900|date: 2010/08/17> + 7.810|date: 2010/08/19> + 7.630|date: 2010/08/20> low |ticker: MOT> => 7.390|date: 2009/08/21> + 7.410|date: 2009/08/24> + 7.450|date: 2009/08/25> + 7.440|date: 2009/08/26> + 7.290|date: 2009/08/27> + 7.140|date: 2009/08/28> + 7.000|date: 2009/08/31> + 7.000|date: 2009/09/01> + 7.000|date: 2009/09/02> + 7.540|date: 2009/09/03> + 7.440|date: 2009/09/04> + 7.830|date: 2009/09/09> + 7.710|date: 2009/09/10> + 8.170|date: 2009/09/11> + 8.640|date: 2009/09/14> + 8.900|date: 2009/09/15> + 9.080|date: 2009/09/16> + 8.850|date: 2009/09/17> + 8.630|date: 2009/09/18> + 8.690|date: 2009/09/21> + 8.660|date: 2009/09/22> + 8.460|date: 2009/09/23> + 8.210|date: 2009/09/24> + 8.000|date: 2009/09/25> + 8.110|date: 2009/09/28> + 8.290|date: 2009/09/29> + 8.170|date: 2009/09/30> + 8.350|date: 2009/10/01> + 7.950|date: 2009/10/02> + 7.780|date: 2009/10/05> + 8.170|date: 2009/10/06> + 8.480|date: 2009/10/07> + 8.330|date: 2009/10/08> + 8.240|date: 2009/10/09> + 8.270|date: 2009/10/12> + 8.180|date: 2009/10/13> + 8.140|date: 2009/10/14> + 7.900|date: 2009/10/15> + 7.710|date: 2009/10/16> + 7.940|date: 2009/10/19> + 8.250|date: 2009/10/20> + 8.170|date: 2009/10/21> + 8.210|date: 2009/10/22> + 8.180|date: 2009/10/23> + 8.010|date: 2009/10/26> + 7.780|date: 2009/10/27> + 7.820|date: 2009/10/28> + 9.080|date: 2009/11/05> + 8.830|date: 2009/11/06> + 8.820|date: 2009/11/09> + 8.710|date: 2009/11/10> + 8.420|date: 2009/11/11> + 8.630|date: 2009/11/12> + 8.700|date: 2009/11/13> + 8.650|date: 2009/11/16> + 8.650|date: 2009/11/17> + 8.620|date: 2009/11/18> + 8.220|date: 2009/11/19> + 8.230|date: 2009/11/20> + 8.270|date: 2009/11/23> + 8.130|date: 2009/11/24> + 8.190|date: 2009/11/25> + 7.950|date: 2009/11/27> + 7.870|date: 2009/11/30> + 8.030|date: 2009/12/01> + 8.120|date: 2009/12/02> + 8.030|date: 2009/12/03> + 8.040|date: 2009/12/04> + 8.110|date: 2009/12/07> + 8.230|date: 2009/12/08> + 8.320|date: 2009/12/09> + 8.400|date: 2009/12/10> + 8.440|date: 2009/12/11> + 8.215|date: 2009/12/14> + 8.200|date: 2009/12/15> + 8.270|date: 2009/12/16> + 8.100|date: 2009/12/17> + 8.170|date: 2009/12/18> + 8.330|date: 2009/12/21> + 8.020|date: 2009/12/22> + 7.920|date: 2009/12/23> + 7.950|date: 2009/12/24> + 7.670|date: 2009/12/28> + 7.690|date: 2009/12/29> + 7.680|date: 2009/12/30> + 7.670|date: 2009/12/31> + 7.870|date: 2010/01/04> + 7.720|date: 2010/01/05> + 7.880|date: 2010/01/06> + 7.970|date: 2010/01/07> + 7.730|date: 2010/01/08> + 7.670|date: 2010/01/11> + 7.340|date: 2010/01/12> + 7.410|date: 2010/01/13> + 7.550|date: 2010/01/14> + 7.530|date: 2010/01/15> + 7.450|date: 2010/01/19> + 7.390|date: 2010/01/20> + 7.320|date: 2010/01/21> + 7.160|date: 2010/01/22> + 7.170|date: 2010/01/25> + 7.140|date: 2010/01/26> + 7.165|date: 2010/01/27> + 6.330|date: 2010/01/28> + 6.040|date: 2010/01/29> + 6.160|date: 2010/02/01> + 6.260|date: 2010/02/02> + 6.500|date: 2010/02/03> + 6.290|date: 2010/02/04> + 6.330|date: 2010/02/05> + 6.510|date: 2010/02/08> + 6.490|date: 2010/02/09> + 6.530|date: 2010/02/10> + 6.570|date: 2010/02/11> + 6.750|date: 2010/02/12> + 7.150|date: 2010/02/16> + 6.990|date: 2010/02/17> + 6.980|date: 2010/02/18> + 6.950|date: 2010/02/19> + 6.840|date: 2010/02/22> + 6.750|date: 2010/02/23> + 6.740|date: 2010/02/24> + 6.610|date: 2010/02/25> + 6.700|date: 2010/02/26> + 6.610|date: 2010/03/01> + 6.660|date: 2010/03/02> + 6.820|date: 2010/03/03> + 6.730|date: 2010/03/04> + 6.810|date: 2010/03/05> + 6.860|date: 2010/03/08> + 6.810|date: 2010/03/09> + 6.940|date: 2010/03/10> + 7.010|date: 2010/03/11> + 6.950|date: 2010/03/12> + 6.860|date: 2010/03/15> + 7.020|date: 2010/03/16> + 7.210|date: 2010/03/17> + 7.220|date: 2010/03/18> + 7.100|date: 2010/03/19> + 7.110|date: 2010/03/22> + 7.270|date: 2010/03/23> + 7.240|date: 2010/03/24> + 7.230|date: 2010/03/25> + 7.150|date: 2010/03/26> + 7.180|date: 2010/03/29> + 7.130|date: 2010/03/30> + 7.010|date: 2010/03/31> + 7.000|date: 2010/04/01> + 6.980|date: 2010/04/05> + 7.080|date: 2010/04/06> + 7.200|date: 2010/04/07> + 7.150|date: 2010/04/08> + 7.340|date: 2010/04/09> + 7.340|date: 2010/04/12> + 7.330|date: 2010/04/13> + 7.460|date: 2010/04/14> + 7.570|date: 2010/04/15> + 7.180|date: 2010/04/16> + 7.250|date: 2010/04/19> + 7.300|date: 2010/04/20> + 7.270|date: 2010/04/21> + 6.980|date: 2010/04/22> + 7.060|date: 2010/04/23> + 7.030|date: 2010/04/26> + 6.880|date: 2010/04/27> + 6.740|date: 2010/04/28> + 7.090|date: 2010/04/29> + 6.980|date: 2010/04/30> + 6.960|date: 2010/05/03> + 6.910|date: 2010/05/04> + 6.800|date: 2010/05/05> + 6.250|date: 2010/05/06> + 6.480|date: 2010/05/07> + 6.810|date: 2010/05/10> + 6.870|date: 2010/05/11> + 6.960|date: 2010/05/12> + 6.810|date: 2010/05/13> + 6.690|date: 2010/05/14> + 6.730|date: 2010/05/17> + 6.750|date: 2010/05/18> + 6.710|date: 2010/05/19> + 6.610|date: 2010/05/20> + 6.570|date: 2010/05/21> + 6.710|date: 2010/05/24> + 6.510|date: 2010/05/25> + 6.700|date: 2010/05/26> + 6.840|date: 2010/05/27> + 6.790|date: 2010/05/28> + 6.690|date: 2010/06/01> + 6.730|date: 2010/06/02> + 6.750|date: 2010/06/03> + 6.640|date: 2010/06/04> + 6.540|date: 2010/06/07> + 6.520|date: 2010/06/08> + 6.640|date: 2010/06/09> + 6.720|date: 2010/06/10> + 6.760|date: 2010/06/11> + 6.950|date: 2010/06/14> + 6.990|date: 2010/06/15> + 6.940|date: 2010/06/16> + 6.990|date: 2010/06/17> + 7.120|date: 2010/06/18> + 7.130|date: 2010/06/21> + 7.130|date: 2010/06/22> + 7.060|date: 2010/06/23> + 6.960|date: 2010/06/24> + 6.950|date: 2010/06/25> + 7.050|date: 2010/06/28> + 6.730|date: 2010/06/29> + 6.500|date: 2010/06/30> + 6.360|date: 2010/07/01> + 6.400|date: 2010/07/02> + 6.490|date: 2010/07/06> + 6.550|date: 2010/07/07> + 6.750|date: 2010/07/08> + 6.700|date: 2010/07/09> + 6.730|date: 2010/07/12> + 7.010|date: 2010/07/13> + 7.260|date: 2010/07/14> + 7.460|date: 2010/07/15> + 7.430|date: 2010/07/16> + 7.510|date: 2010/07/19> + 7.640|date: 2010/07/20> + 7.780|date: 2010/07/21> + 7.700|date: 2010/07/22> + 7.590|date: 2010/07/23> + 7.680|date: 2010/07/26> + 7.720|date: 2010/07/27> + 7.620|date: 2010/07/28> + 7.610|date: 2010/07/29> + 7.450|date: 2010/07/30> + 7.520|date: 2010/08/02> + 7.480|date: 2010/08/03> + 7.770|date: 2010/08/04> + 7.850|date: 2010/08/05> + 7.830|date: 2010/08/06> + 7.960|date: 2010/08/09> + 7.840|date: 2010/08/10> + 7.660|date: 2010/08/11> + 7.580|date: 2010/08/12> + 7.620|date: 2010/08/13> + 7.580|date: 2010/08/16> + 7.750|date: 2010/08/17> + 7.470|date: 2010/08/19> + 7.430|date: 2010/08/20> close |ticker: MOT> => 7.580|date: 2009/08/21> + 7.480|date: 2009/08/24> + 7.530|date: 2009/08/25> + 7.480|date: 2009/08/26> + 7.340|date: 2009/08/27> + 7.210|date: 2009/08/28> + 7.180|date: 2009/08/31> + 7.020|date: 2009/09/01> + 7.820|date: 2009/09/02> + 7.700|date: 2009/09/03> + 7.730|date: 2009/09/04> + 7.850|date: 2009/09/09> + 7.970|date: 2009/09/10> + 8.680|date: 2009/09/11> + 8.790|date: 2009/09/14> + 9.200|date: 2009/09/15> + 9.160|date: 2009/09/16> + 8.910|date: 2009/09/17> + 8.960|date: 2009/09/18> + 8.850|date: 2009/09/21> + 8.720|date: 2009/09/22> + 8.490|date: 2009/09/23> + 8.330|date: 2009/09/24> + 8.110|date: 2009/09/25> + 8.370|date: 2009/09/28> + 8.410|date: 2009/09/29> + 8.590|date: 2009/09/30> + 8.370|date: 2009/10/01> + 7.990|date: 2009/10/02> + 8.210|date: 2009/10/05> + 8.490|date: 2009/10/06> + 8.610|date: 2009/10/07> + 8.380|date: 2009/10/08> + 8.480|date: 2009/10/09> + 8.320|date: 2009/10/12> + 8.230|date: 2009/10/13> + 8.410|date: 2009/10/14> + 8.130|date: 2009/10/15> + 7.850|date: 2009/10/16> + 8.470|date: 2009/10/19> + 8.320|date: 2009/10/20> + 8.200|date: 2009/10/21> + 8.330|date: 2009/10/22> + 8.240|date: 2009/10/23> + 8.040|date: 2009/10/26> + 7.900|date: 2009/10/27> + 7.960|date: 2009/10/28> + 9.310|date: 2009/11/05> + 8.890|date: 2009/11/06> + 8.980|date: 2009/11/09> + 8.850|date: 2009/11/10> + 8.770|date: 2009/11/11> + 8.720|date: 2009/11/12> + 8.780|date: 2009/11/13> + 8.700|date: 2009/11/16> + 8.850|date: 2009/11/17> + 8.670|date: 2009/11/18> + 8.480|date: 2009/11/19> + 8.280|date: 2009/11/20> + 8.300|date: 2009/11/23> + 8.190|date: 2009/11/24> + 8.280|date: 2009/11/25> + 8.200|date: 2009/11/27> + 8.010|date: 2009/11/30> + 8.220|date: 2009/12/01> + 8.240|date: 2009/12/02> + 8.030|date: 2009/12/03> + 8.180|date: 2009/12/04> + 8.130|date: 2009/12/07> + 8.620|date: 2009/12/08> + 8.490|date: 2009/12/09> + 8.460|date: 2009/12/10> + 8.550|date: 2009/12/11> + 8.300|date: 2009/12/14> + 8.300|date: 2009/12/15> + 8.270|date: 2009/12/16> + 8.110|date: 2009/12/17> + 8.530|date: 2009/12/18> + 8.390|date: 2009/12/21> + 8.100|date: 2009/12/22> + 7.930|date: 2009/12/23> + 7.980|date: 2009/12/24> + 7.840|date: 2009/12/28> + 7.800|date: 2009/12/29> + 7.750|date: 2009/12/30> + 7.760|date: 2009/12/31> + 7.970|date: 2010/01/04> + 7.860|date: 2010/01/05> + 7.970|date: 2010/01/06> + 8.130|date: 2010/01/07> + 7.760|date: 2010/01/08> + 7.680|date: 2010/01/11> + 7.400|date: 2010/01/12> + 7.600|date: 2010/01/13> + 7.710|date: 2010/01/14> + 7.580|date: 2010/01/15> + 7.640|date: 2010/01/19> + 7.480|date: 2010/01/20> + 7.370|date: 2010/01/21> + 7.210|date: 2010/01/22> + 7.180|date: 2010/01/25> + 7.190|date: 2010/01/26> + 7.400|date: 2010/01/27> + 6.480|date: 2010/01/28> + 6.150|date: 2010/01/29> + 6.330|date: 2010/02/01> + 6.550|date: 2010/02/02> + 6.690|date: 2010/02/03> + 6.320|date: 2010/02/04> + 6.400|date: 2010/02/05> + 6.570|date: 2010/02/08> + 6.540|date: 2010/02/09> + 6.630|date: 2010/02/10> + 6.650|date: 2010/02/11> + 7.150|date: 2010/02/12> + 7.260|date: 2010/02/16> + 7.110|date: 2010/02/17> + 7.010|date: 2010/02/18> + 7.010|date: 2010/02/19> + 6.870|date: 2010/02/22> + 6.780|date: 2010/02/23> + 6.790|date: 2010/02/24> + 6.850|date: 2010/02/25> + 6.760|date: 2010/02/26> + 6.740|date: 2010/03/01> + 6.810|date: 2010/03/02> + 6.870|date: 2010/03/03> + 6.800|date: 2010/03/04> + 6.950|date: 2010/03/05> + 6.910|date: 2010/03/08> + 6.970|date: 2010/03/09> + 7.110|date: 2010/03/10> + 7.030|date: 2010/03/11> + 7.010|date: 2010/03/12> + 7.030|date: 2010/03/15> + 7.380|date: 2010/03/16> + 7.270|date: 2010/03/17> + 7.350|date: 2010/03/18> + 7.180|date: 2010/03/19> + 7.260|date: 2010/03/22> + 7.350|date: 2010/03/23> + 7.250|date: 2010/03/24> + 7.240|date: 2010/03/25> + 7.170|date: 2010/03/26> + 7.230|date: 2010/03/29> + 7.200|date: 2010/03/30> + 7.020|date: 2010/03/31> + 7.060|date: 2010/04/01> + 7.160|date: 2010/04/05> + 7.280|date: 2010/04/06> + 7.230|date: 2010/04/07> + 7.430|date: 2010/04/08> + 7.390|date: 2010/04/09> + 7.420|date: 2010/04/12> + 7.410|date: 2010/04/13> + 7.670|date: 2010/04/14> + 7.590|date: 2010/04/15> + 7.310|date: 2010/04/16> + 7.390|date: 2010/04/19> + 7.420|date: 2010/04/20> + 7.340|date: 2010/04/21> + 7.080|date: 2010/04/22> + 7.090|date: 2010/04/23> + 7.160|date: 2010/04/26> + 6.910|date: 2010/04/27> + 6.920|date: 2010/04/28> + 7.160|date: 2010/04/29> + 7.070|date: 2010/04/30> + 7.100|date: 2010/05/03> + 6.960|date: 2010/05/04> + 6.870|date: 2010/05/05> + 6.680|date: 2010/05/06> + 6.600|date: 2010/05/07> + 6.940|date: 2010/05/10> + 6.990|date: 2010/05/11> + 6.980|date: 2010/05/12> + 6.840|date: 2010/05/13> + 6.790|date: 2010/05/14> + 6.850|date: 2010/05/17> + 6.780|date: 2010/05/18> + 6.810|date: 2010/05/19> + 6.700|date: 2010/05/20> + 6.840|date: 2010/05/21> + 6.730|date: 2010/05/24> + 6.750|date: 2010/05/25> + 6.760|date: 2010/05/26> + 6.920|date: 2010/05/27> + 6.850|date: 2010/05/28> + 6.700|date: 2010/06/01> + 6.850|date: 2010/06/02> + 6.870|date: 2010/06/03> + 6.702|date: 2010/06/04> + 6.570|date: 2010/06/07> + 6.660|date: 2010/06/08> + 6.680|date: 2010/06/09> + 6.840|date: 2010/06/10> + 7.110|date: 2010/06/11> + 6.960|date: 2010/06/14> + 7.060|date: 2010/06/15> + 7.110|date: 2010/06/16> + 7.190|date: 2010/06/17> + 7.260|date: 2010/06/18> + 7.170|date: 2010/06/21> + 7.200|date: 2010/06/22> + 7.300|date: 2010/06/23> + 6.990|date: 2010/06/24> + 7.070|date: 2010/06/25> + 7.070|date: 2010/06/28> + 6.800|date: 2010/06/29> + 6.520|date: 2010/06/30> + 6.520|date: 2010/07/01> + 6.480|date: 2010/07/02> + 6.540|date: 2010/07/06> + 6.790|date: 2010/07/07> + 6.850|date: 2010/07/08> + 6.760|date: 2010/07/09> + 6.990|date: 2010/07/12> + 7.210|date: 2010/07/13> + 7.460|date: 2010/07/14> + 7.720|date: 2010/07/15> + 7.500|date: 2010/07/16> + 7.920|date: 2010/07/19> + 8.000|date: 2010/07/20> + 7.910|date: 2010/07/21> + 7.790|date: 2010/07/22> + 7.750|date: 2010/07/23> + 7.860|date: 2010/07/26> + 7.740|date: 2010/07/27> + 7.680|date: 2010/07/28> + 7.610|date: 2010/07/29> + 7.490|date: 2010/07/30> + 7.620|date: 2010/08/02> + 7.620|date: 2010/08/03> + 8.060|date: 2010/08/04> + 8.020|date: 2010/08/05> + 8.000|date: 2010/08/06> + 7.980|date: 2010/08/09> + 8.040|date: 2010/08/10> + 7.700|date: 2010/08/11> + 8.020|date: 2010/08/12> + 7.640|date: 2010/08/13> + 7.810|date: 2010/08/16> + 7.800|date: 2010/08/17> + 7.540|date: 2010/08/19> + 7.480|date: 2010/08/20> volume |ticker: MOT> => 230785.000|date: 2009/08/21> + 216654.000|date: 2009/08/24> + 141223.000|date: 2009/08/25> + 179730.000|date: 2009/08/26> + 231332.000|date: 2009/08/27> + 274247.000|date: 2009/08/28> + 242698.000|date: 2009/08/31> + 405905.000|date: 2009/09/01> + 666178.000|date: 2009/09/02> + 491185.000|date: 2009/09/03> + 344449.000|date: 2009/09/04> + 280484.000|date: 2009/09/09> + 379430.000|date: 2009/09/10> + 607004.000|date: 2009/09/11> + 548982.000|date: 2009/09/14> + 448797.000|date: 2009/09/15> + 475284.000|date: 2009/09/16> + 433066.000|date: 2009/09/17> + 347831.000|date: 2009/09/18> + 190036.000|date: 2009/09/21> + 179616.000|date: 2009/09/22> + 204625.000|date: 2009/09/23> + 251703.000|date: 2009/09/24> + 345532.000|date: 2009/09/25> + 200469.000|date: 2009/09/28> + 374253.000|date: 2009/09/29> + 547387.000|date: 2009/09/30> + 400055.000|date: 2009/10/01> + 334940.000|date: 2009/10/02> + 394598.000|date: 2009/10/05> + 349282.000|date: 2009/10/06> + 380408.000|date: 2009/10/07> + 218707.000|date: 2009/10/08> + 231776.000|date: 2009/10/09> + 173550.000|date: 2009/10/12> + 169272.000|date: 2009/10/13> + 251706.000|date: 2009/10/14> + 475774.000|date: 2009/10/15> + 342345.000|date: 2009/10/16> + 442235.000|date: 2009/10/19> + 281364.000|date: 2009/10/20> + 288638.000|date: 2009/10/21> + 218066.000|date: 2009/10/22> + 248618.000|date: 2009/10/23> + 292748.000|date: 2009/10/26> + 465070.000|date: 2009/10/27> + 551303.000|date: 2009/10/28> + 534311.000|date: 2009/11/05> + 675162.000|date: 2009/11/06> + 412135.000|date: 2009/11/09> + 475483.000|date: 2009/11/10> + 876596.000|date: 2009/11/11> + 316180.000|date: 2009/11/12> + 198122.000|date: 2009/11/13> + 348956.000|date: 2009/11/16> + 570898.000|date: 2009/11/17> + 319536.000|date: 2009/11/18> + 288806.000|date: 2009/11/19> + 227425.000|date: 2009/11/20> + 304611.000|date: 2009/11/23> + 223758.000|date: 2009/11/24> + 155590.000|date: 2009/11/25> + 165549.000|date: 2009/11/27> + 389790.000|date: 2009/11/30> + 394900.000|date: 2009/12/01> + 271775.000|date: 2009/12/02> + 300768.000|date: 2009/12/03> + 301097.000|date: 2009/12/04> + 171882.000|date: 2009/12/07> + 555330.000|date: 2009/12/08> + 248987.000|date: 2009/12/09> + 209213.000|date: 2009/12/10> + 215868.000|date: 2009/12/11> + 475494.000|date: 2009/12/14> + 280552.000|date: 2009/12/15> + 148529.000|date: 2009/12/16> + 192833.000|date: 2009/12/17> + 734816.000|date: 2009/12/18> + 293781.000|date: 2009/12/21> + 392430.000|date: 2009/12/22> + 370874.000|date: 2009/12/23> + 152877.000|date: 2009/12/24> + 336697.000|date: 2009/12/28> + 178874.000|date: 2009/12/29> + 226565.000|date: 2009/12/30> + 193592.000|date: 2009/12/31> + 303729.000|date: 2010/01/04> + 762635.000|date: 2010/01/05> + 490640.000|date: 2010/01/06> + 546445.000|date: 2010/01/07> + 751737.000|date: 2010/01/08> + 419160.000|date: 2010/01/11> + 433173.000|date: 2010/01/12> + 328579.000|date: 2010/01/13> + 458668.000|date: 2010/01/14> + 393841.000|date: 2010/01/15> + 272725.000|date: 2010/01/19> + 285170.000|date: 2010/01/20> + 402672.000|date: 2010/01/21> + 425193.000|date: 2010/01/22> + 359519.000|date: 2010/01/25> + 300441.000|date: 2010/01/26> + 467621.000|date: 2010/01/27> + 1329974.000|date: 2010/01/28> + 1043686.000|date: 2010/01/29> + 686566.000|date: 2010/02/01> + 637244.000|date: 2010/02/02> + 755302.000|date: 2010/02/03> + 716767.000|date: 2010/02/04> + 629872.000|date: 2010/02/05> + 445900.000|date: 2010/02/08> + 350572.000|date: 2010/02/09> + 330387.000|date: 2010/02/10> + 300408.000|date: 2010/02/11> + 897580.000|date: 2010/02/12> + 397315.000|date: 2010/02/16> + 378304.000|date: 2010/02/17> + 260500.000|date: 2010/02/18> + 176217.000|date: 2010/02/19> + 287537.000|date: 2010/02/22> + 226750.000|date: 2010/02/23> + 204003.000|date: 2010/02/24> + 266774.000|date: 2010/02/25> + 256443.000|date: 2010/02/26> + 194142.000|date: 2010/03/01> + 256386.000|date: 2010/03/02> + 213842.000|date: 2010/03/03> + 183013.000|date: 2010/03/04> + 218365.000|date: 2010/03/05> + 163291.000|date: 2010/03/08> + 272454.000|date: 2010/03/09> + 212878.000|date: 2010/03/10> + 194067.000|date: 2010/03/11> + 148755.000|date: 2010/03/12> + 219546.000|date: 2010/03/15> + 398769.000|date: 2010/03/16> + 225171.000|date: 2010/03/17> + 159500.000|date: 2010/03/18> + 234608.000|date: 2010/03/19> + 149009.000|date: 2010/03/22> + 172335.000|date: 2010/03/23> + 130844.000|date: 2010/03/24> + 303629.000|date: 2010/03/25> + 261967.000|date: 2010/03/26> + 125978.000|date: 2010/03/29> + 132561.000|date: 2010/03/30> + 184458.000|date: 2010/03/31> + 248796.000|date: 2010/04/01> + 224585.000|date: 2010/04/05> + 266837.000|date: 2010/04/06> + 154927.000|date: 2010/04/07> + 279321.000|date: 2010/04/08> + 149356.000|date: 2010/04/09> + 285030.000|date: 2010/04/12> + 234356.000|date: 2010/04/13> + 313101.000|date: 2010/04/14> + 274575.000|date: 2010/04/15> + 426006.000|date: 2010/04/16> + 177637.000|date: 2010/04/19> + 199860.000|date: 2010/04/20> + 172568.000|date: 2010/04/21> + 496317.000|date: 2010/04/22> + 337295.000|date: 2010/04/23> + 210469.000|date: 2010/04/26> + 304226.000|date: 2010/04/27> + 514992.000|date: 2010/04/28> + 578388.000|date: 2010/04/29> + 363340.000|date: 2010/04/30> + 264370.000|date: 2010/05/03> + 310496.000|date: 2010/05/04> + 320430.000|date: 2010/05/05> + 462208.000|date: 2010/05/06> + 473586.000|date: 2010/05/07> + 279575.000|date: 2010/05/10> + 367054.000|date: 2010/05/11> + 277478.000|date: 2010/05/12> + 316624.000|date: 2010/05/13> + 348554.000|date: 2010/05/14> + 231883.000|date: 2010/05/17> + 278254.000|date: 2010/05/18> + 310601.000|date: 2010/05/19> + 423196.000|date: 2010/05/20> + 325482.000|date: 2010/05/21> + 168609.000|date: 2010/05/24> + 257991.000|date: 2010/05/25> + 289082.000|date: 2010/05/26> + 189852.000|date: 2010/05/27> + 172024.000|date: 2010/05/28> + 153494.000|date: 2010/06/01> + 161309.000|date: 2010/06/02> + 170648.000|date: 2010/06/03> + 289679.000|date: 2010/06/04> + 262055.000|date: 2010/06/07> + 233483.000|date: 2010/06/08> + 239945.000|date: 2010/06/09> + 212513.000|date: 2010/06/10> + 307858.000|date: 2010/06/11> + 187535.000|date: 2010/06/14> + 307561.000|date: 2010/06/15> + 229261.000|date: 2010/06/16> + 231674.000|date: 2010/06/17> + 268955.000|date: 2010/06/18> + 152231.000|date: 2010/06/21> + 213739.000|date: 2010/06/22> + 268650.000|date: 2010/06/23> + 209784.000|date: 2010/06/24> + 251936.000|date: 2010/06/25> + 183513.000|date: 2010/06/28> + 295658.000|date: 2010/06/29> + 448963.000|date: 2010/06/30> + 355565.000|date: 2010/07/01> + 316592.000|date: 2010/07/02> + 248579.000|date: 2010/07/06> + 183809.000|date: 2010/07/07> + 143276.000|date: 2010/07/08> + 207141.000|date: 2010/07/09> + 286142.000|date: 2010/07/12> + 335173.000|date: 2010/07/13> + 476691.000|date: 2010/07/14> + 515129.000|date: 2010/07/15> + 348409.000|date: 2010/07/16> + 513036.000|date: 2010/07/19> + 616436.000|date: 2010/07/20> + 406768.000|date: 2010/07/21> + 385293.000|date: 2010/07/22> + 411447.000|date: 2010/07/23> + 369835.000|date: 2010/07/26> + 310016.000|date: 2010/07/27> + 349383.000|date: 2010/07/28> + 780115.000|date: 2010/07/29> + 530318.000|date: 2010/07/30> + 307836.000|date: 2010/08/02> + 341968.000|date: 2010/08/03> + 739891.000|date: 2010/08/04> + 348787.000|date: 2010/08/05> + 212848.000|date: 2010/08/06> + 168380.000|date: 2010/08/09> + 293941.000|date: 2010/08/10> + 244746.000|date: 2010/08/11> + 537000.000|date: 2010/08/12> + 432219.000|date: 2010/08/13> + 259351.000|date: 2010/08/16> + 166893.000|date: 2010/08/17> + 333944.000|date: 2010/08/19> + 352672.000|date: 2010/08/20> open |ticker: MRK> => 31.650|date: 2009/08/21> + 32.990|date: 2009/08/24> + 32.910|date: 2009/08/25> + 32.820|date: 2009/08/26> + 32.600|date: 2009/08/27> + 32.920|date: 2009/08/28> + 32.270|date: 2009/08/31> + 32.290|date: 2009/09/01> + 31.370|date: 2009/09/02> + 30.830|date: 2009/09/03> + 30.450|date: 2009/09/04> + 31.100|date: 2009/09/09> + 31.650|date: 2009/09/10> + 32.150|date: 2009/09/11> + 32.340|date: 2009/09/14> + 32.820|date: 2009/09/15> + 32.730|date: 2009/09/16> + 32.030|date: 2009/09/17> + 32.180|date: 2009/09/18> + 31.790|date: 2009/09/21> + 31.830|date: 2009/09/22> + 31.390|date: 2009/09/23> + 31.230|date: 2009/09/24> + 30.910|date: 2009/09/25> + 31.210|date: 2009/09/28> + 32.020|date: 2009/09/29> + 31.970|date: 2009/09/30> + 31.740|date: 2009/10/01> + 31.180|date: 2009/10/02> + 31.420|date: 2009/10/05> + 31.940|date: 2009/10/06> + 32.390|date: 2009/10/07> + 32.390|date: 2009/10/08> + 32.460|date: 2009/10/09> + 32.720|date: 2009/10/12> + 32.740|date: 2009/10/13> + 32.740|date: 2009/10/14> + 32.820|date: 2009/10/15> + 33.270|date: 2009/10/16> + 33.110|date: 2009/10/19> + 33.910|date: 2009/10/20> + 33.750|date: 2009/10/21> + 32.390|date: 2009/10/22> + 32.760|date: 2009/10/23> + 32.500|date: 2009/10/26> + 32.590|date: 2009/10/27> + 32.590|date: 2009/10/28> + 32.490|date: 2009/11/05> + 32.610|date: 2009/11/06> + 32.880|date: 2009/11/09> + 33.510|date: 2009/11/10> + 33.730|date: 2009/11/11> + 33.040|date: 2009/11/12> + 33.300|date: 2009/11/13> + 33.980|date: 2009/11/16> + 33.800|date: 2009/11/17> + 34.270|date: 2009/11/18> + 35.090|date: 2009/11/19> + 35.450|date: 2009/11/20> + 36.750|date: 2009/11/23> + 36.280|date: 2009/11/24> + 36.290|date: 2009/11/25> + 35.980|date: 2009/11/27> + 36.160|date: 2009/11/30> + 36.290|date: 2009/12/01> + 36.500|date: 2009/12/02> + 36.710|date: 2009/12/03> + 37.210|date: 2009/12/04> + 36.520|date: 2009/12/07> + 36.650|date: 2009/12/08> + 36.300|date: 2009/12/09> + 37.410|date: 2009/12/10> + 37.380|date: 2009/12/11> + 37.270|date: 2009/12/14> + 37.670|date: 2009/12/15> + 38.020|date: 2009/12/16> + 37.750|date: 2009/12/17> + 37.360|date: 2009/12/18> + 37.480|date: 2009/12/21> + 37.920|date: 2009/12/22> + 37.860|date: 2009/12/23> + 37.110|date: 2009/12/24> + 36.990|date: 2009/12/28> + 37.130|date: 2009/12/29> + 36.880|date: 2009/12/30> + 36.800|date: 2009/12/31> + 36.820|date: 2010/01/04> + 37.300|date: 2010/01/05> + 37.210|date: 2010/01/06> + 37.470|date: 2010/01/07> + 37.870|date: 2010/01/08> + 37.880|date: 2010/01/11> + 37.820|date: 2010/01/12> + 38.310|date: 2010/01/13> + 39.240|date: 2010/01/14> + 39.980|date: 2010/01/15> + 39.550|date: 2010/01/19> + 40.745|date: 2010/01/20> + 41.080|date: 2010/01/21> + 39.900|date: 2010/01/22> + 39.280|date: 2010/01/25> + 38.500|date: 2010/01/26> + 38.490|date: 2010/01/27> + 38.740|date: 2010/01/28> + 38.250|date: 2010/01/29> + 38.560|date: 2010/02/01> + 38.360|date: 2010/02/02> + 39.400|date: 2010/02/03> + 38.390|date: 2010/02/04> + 37.050|date: 2010/02/05> + 36.580|date: 2010/02/08> + 36.920|date: 2010/02/09> + 36.500|date: 2010/02/10> + 36.220|date: 2010/02/11> + 36.630|date: 2010/02/12> + 37.720|date: 2010/02/16> + 37.730|date: 2010/02/17> + 37.280|date: 2010/02/18> + 37.230|date: 2010/02/19> + 37.860|date: 2010/02/22> + 36.900|date: 2010/02/23> + 36.700|date: 2010/02/24> + 36.440|date: 2010/02/25> + 36.700|date: 2010/02/26> + 37.030|date: 2010/03/01> + 37.580|date: 2010/03/02> + 37.690|date: 2010/03/03> + 37.290|date: 2010/03/04> + 37.220|date: 2010/03/05> + 37.490|date: 2010/03/08> + 37.210|date: 2010/03/09> + 36.950|date: 2010/03/10> + 36.350|date: 2010/03/11> + 37.050|date: 2010/03/12> + 37.040|date: 2010/03/15> + 37.770|date: 2010/03/16> + 37.990|date: 2010/03/17> + 38.070|date: 2010/03/18> + 38.700|date: 2010/03/19> + 38.080|date: 2010/03/22> + 38.570|date: 2010/03/23> + 38.430|date: 2010/03/24> + 38.330|date: 2010/03/25> + 37.820|date: 2010/03/26> + 37.580|date: 2010/03/29> + 37.960|date: 2010/03/30> + 37.490|date: 2010/03/31> + 37.640|date: 2010/04/01> + 37.940|date: 2010/04/05> + 37.530|date: 2010/04/06> + 37.380|date: 2010/04/07> + 36.850|date: 2010/04/08> + 36.800|date: 2010/04/09> + 36.960|date: 2010/04/12> + 36.690|date: 2010/04/13> + 36.740|date: 2010/04/14> + 36.220|date: 2010/04/15> + 35.990|date: 2010/04/16> + 35.680|date: 2010/04/19> + 36.050|date: 2010/04/20> + 36.090|date: 2010/04/21> + 34.570|date: 2010/04/22> + 33.840|date: 2010/04/23> + 35.580|date: 2010/04/26> + 34.850|date: 2010/04/27> + 34.500|date: 2010/04/28> + 34.980|date: 2010/04/29> + 35.330|date: 2010/04/30> + 35.290|date: 2010/05/03> + 35.610|date: 2010/05/04> + 35.420|date: 2010/05/05> + 35.410|date: 2010/05/06> + 33.910|date: 2010/05/07> + 33.920|date: 2010/05/10> + 33.350|date: 2010/05/11> + 33.950|date: 2010/05/12> + 33.680|date: 2010/05/13> + 33.350|date: 2010/05/14> + 32.920|date: 2010/05/17> + 32.970|date: 2010/05/18> + 32.200|date: 2010/05/19> + 32.230|date: 2010/05/20> + 31.200|date: 2010/05/21> + 31.870|date: 2010/05/24> + 31.310|date: 2010/05/25> + 31.980|date: 2010/05/26> + 32.920|date: 2010/05/27> + 33.640|date: 2010/05/28> + 33.430|date: 2010/06/01> + 33.630|date: 2010/06/02> + 34.430|date: 2010/06/03> + 33.920|date: 2010/06/04> + 33.200|date: 2010/06/07> + 33.290|date: 2010/06/08> + 33.860|date: 2010/06/09> + 34.140|date: 2010/06/10> + 34.350|date: 2010/06/11> + 35.050|date: 2010/06/14> + 35.080|date: 2010/06/15> + 35.710|date: 2010/06/16> + 36.140|date: 2010/06/17> + 35.900|date: 2010/06/18> + 36.040|date: 2010/06/21> + 35.190|date: 2010/06/22> + 35.200|date: 2010/06/23> + 35.180|date: 2010/06/24> + 35.600|date: 2010/06/25> + 36.130|date: 2010/06/28> + 35.550|date: 2010/06/29> + 35.320|date: 2010/06/30> + 34.830|date: 2010/07/01> + 34.450|date: 2010/07/02> + 34.260|date: 2010/07/06> + 34.770|date: 2010/07/07> + 35.870|date: 2010/07/08> + 35.930|date: 2010/07/09> + 36.200|date: 2010/07/12> + 36.130|date: 2010/07/13> + 36.210|date: 2010/07/14> + 36.250|date: 2010/07/15> + 36.530|date: 2010/07/16> + 35.940|date: 2010/07/19> + 35.520|date: 2010/07/20> + 35.480|date: 2010/07/21> + 35.360|date: 2010/07/22> + 35.170|date: 2010/07/23> + 35.000|date: 2010/07/26> + 35.320|date: 2010/07/27> + 35.140|date: 2010/07/28> + 35.000|date: 2010/07/29> + 34.310|date: 2010/07/30> + 34.860|date: 2010/08/02> + 35.100|date: 2010/08/03> + 34.780|date: 2010/08/04> + 35.000|date: 2010/08/05> + 34.820|date: 2010/08/06> + 35.060|date: 2010/08/09> + 35.200|date: 2010/08/10> + 35.310|date: 2010/08/11> + 34.650|date: 2010/08/12> + 34.800|date: 2010/08/13> + 34.770|date: 2010/08/16> + 35.190|date: 2010/08/17> + 35.300|date: 2010/08/19> + 34.550|date: 2010/08/20> high |ticker: MRK> => 32.720|date: 2009/08/21> + 33.000|date: 2009/08/24> + 33.050|date: 2009/08/25> + 32.980|date: 2009/08/26> + 33.000|date: 2009/08/27> + 32.920|date: 2009/08/28> + 32.690|date: 2009/08/31> + 32.530|date: 2009/09/01> + 31.400|date: 2009/09/02> + 30.870|date: 2009/09/03> + 30.700|date: 2009/09/04> + 31.620|date: 2009/09/09> + 32.070|date: 2009/09/10> + 32.620|date: 2009/09/11> + 32.930|date: 2009/09/14> + 32.920|date: 2009/09/15> + 32.770|date: 2009/09/16> + 32.370|date: 2009/09/17> + 32.360|date: 2009/09/18> + 32.079|date: 2009/09/21> + 31.830|date: 2009/09/22> + 31.600|date: 2009/09/23> + 31.400|date: 2009/09/24> + 31.710|date: 2009/09/25> + 32.420|date: 2009/09/28> + 32.220|date: 2009/09/29> + 31.990|date: 2009/09/30> + 31.800|date: 2009/10/01> + 31.830|date: 2009/10/02> + 31.800|date: 2009/10/05> + 32.560|date: 2009/10/06> + 32.480|date: 2009/10/07> + 32.550|date: 2009/10/08> + 32.680|date: 2009/10/09> + 32.990|date: 2009/10/12> + 32.950|date: 2009/10/13> + 33.010|date: 2009/10/14> + 33.400|date: 2009/10/15> + 33.380|date: 2009/10/16> + 33.830|date: 2009/10/19> + 34.180|date: 2009/10/20> + 33.800|date: 2009/10/21> + 32.910|date: 2009/10/22> + 32.950|date: 2009/10/23> + 33.040|date: 2009/10/26> + 32.900|date: 2009/10/27> + 32.700|date: 2009/10/28> + 33.430|date: 2009/11/05> + 32.950|date: 2009/11/06> + 33.490|date: 2009/11/09> + 33.740|date: 2009/11/10> + 33.750|date: 2009/11/11> + 33.475|date: 2009/11/12> + 33.500|date: 2009/11/13> + 34.350|date: 2009/11/16> + 34.300|date: 2009/11/17> + 35.400|date: 2009/11/18> + 35.720|date: 2009/11/19> + 36.670|date: 2009/11/20> + 36.959|date: 2009/11/23> + 36.830|date: 2009/11/24> + 36.670|date: 2009/11/25> + 36.540|date: 2009/11/27> + 36.330|date: 2009/11/30> + 37.230|date: 2009/12/01> + 37.000|date: 2009/12/02> + 37.040|date: 2009/12/03> + 37.500|date: 2009/12/04> + 37.040|date: 2009/12/07> + 36.995|date: 2009/12/08> + 37.230|date: 2009/12/09> + 37.920|date: 2009/12/10> + 37.380|date: 2009/12/11> + 37.800|date: 2009/12/14> + 38.000|date: 2009/12/15> + 38.100|date: 2009/12/16> + 37.850|date: 2009/12/17> + 37.790|date: 2009/12/18> + 38.420|date: 2009/12/21> + 37.980|date: 2009/12/22> + 37.860|date: 2009/12/23> + 37.140|date: 2009/12/24> + 37.380|date: 2009/12/28> + 37.500|date: 2009/12/29> + 37.190|date: 2009/12/30> + 37.070|date: 2009/12/31> + 37.250|date: 2010/01/04> + 37.450|date: 2010/01/05> + 37.730|date: 2010/01/06> + 37.900|date: 2010/01/07> + 37.890|date: 2010/01/08> + 37.920|date: 2010/01/11> + 37.990|date: 2010/01/12> + 39.370|date: 2010/01/13> + 40.120|date: 2010/01/14> + 40.270|date: 2010/01/15> + 40.840|date: 2010/01/19> + 41.150|date: 2010/01/20> + 41.560|date: 2010/01/21> + 40.290|date: 2010/01/22> + 39.740|date: 2010/01/25> + 38.950|date: 2010/01/26> + 38.780|date: 2010/01/27> + 38.940|date: 2010/01/28> + 39.010|date: 2010/01/29> + 38.630|date: 2010/02/01> + 39.720|date: 2010/02/02> + 39.420|date: 2010/02/03> + 38.510|date: 2010/02/04> + 37.080|date: 2010/02/05> + 37.080|date: 2010/02/08> + 37.170|date: 2010/02/09> + 36.690|date: 2010/02/10> + 37.000|date: 2010/02/11> + 37.150|date: 2010/02/12> + 38.180|date: 2010/02/16> + 37.920|date: 2010/02/17> + 37.500|date: 2010/02/18> + 37.630|date: 2010/02/19> + 37.860|date: 2010/02/22> + 37.140|date: 2010/02/23> + 37.040|date: 2010/02/24> + 36.660|date: 2010/02/25> + 37.060|date: 2010/02/26> + 37.430|date: 2010/03/01> + 37.690|date: 2010/03/02> + 37.850|date: 2010/03/03> + 37.380|date: 2010/03/04> + 37.560|date: 2010/03/05> + 37.540|date: 2010/03/08> + 37.300|date: 2010/03/09> + 37.080|date: 2010/03/10> + 36.950|date: 2010/03/11> + 37.200|date: 2010/03/12> + 37.800|date: 2010/03/15> + 38.000|date: 2010/03/16> + 38.100|date: 2010/03/17> + 38.460|date: 2010/03/18> + 38.840|date: 2010/03/19> + 39.040|date: 2010/03/22> + 38.750|date: 2010/03/23> + 38.510|date: 2010/03/24> + 38.340|date: 2010/03/25> + 37.940|date: 2010/03/26> + 38.010|date: 2010/03/29> + 37.960|date: 2010/03/30> + 37.590|date: 2010/03/31> + 37.880|date: 2010/04/01> + 37.970|date: 2010/04/05> + 37.530|date: 2010/04/06> + 37.410|date: 2010/04/07> + 37.020|date: 2010/04/08> + 37.250|date: 2010/04/09> + 37.090|date: 2010/04/12> + 36.930|date: 2010/04/13> + 36.740|date: 2010/04/14> + 36.500|date: 2010/04/15> + 36.170|date: 2010/04/16> + 35.980|date: 2010/04/19> + 36.400|date: 2010/04/20> + 36.180|date: 2010/04/21> + 34.650|date: 2010/04/22> + 35.760|date: 2010/04/23> + 35.960|date: 2010/04/26> + 35.480|date: 2010/04/27> + 34.800|date: 2010/04/28> + 35.610|date: 2010/04/29> + 35.800|date: 2010/04/30> + 35.430|date: 2010/05/03> + 36.360|date: 2010/05/04> + 35.770|date: 2010/05/05> + 35.580|date: 2010/05/06> + 34.222|date: 2010/05/07> + 34.860|date: 2010/05/10> + 34.110|date: 2010/05/11> + 34.040|date: 2010/05/12> + 33.750|date: 2010/05/13> + 33.350|date: 2010/05/14> + 33.060|date: 2010/05/17> + 33.000|date: 2010/05/18> + 32.900|date: 2010/05/19> + 32.550|date: 2010/05/20> + 32.150|date: 2010/05/21> + 32.310|date: 2010/05/24> + 32.080|date: 2010/05/25> + 32.850|date: 2010/05/26> + 33.670|date: 2010/05/27> + 34.120|date: 2010/05/28> + 34.020|date: 2010/06/01> + 34.380|date: 2010/06/02> + 34.560|date: 2010/06/03> + 33.920|date: 2010/06/04> + 33.520|date: 2010/06/07> + 33.870|date: 2010/06/08> + 34.125|date: 2010/06/09> + 34.780|date: 2010/06/10> + 35.100|date: 2010/06/11> + 35.250|date: 2010/06/14> + 36.050|date: 2010/06/15> + 36.180|date: 2010/06/16> + 36.250|date: 2010/06/17> + 36.000|date: 2010/06/18> + 36.150|date: 2010/06/21> + 35.722|date: 2010/06/22> + 35.660|date: 2010/06/23> + 35.700|date: 2010/06/24> + 36.150|date: 2010/06/25> + 36.142|date: 2010/06/28> + 35.800|date: 2010/06/29> + 35.340|date: 2010/06/30> + 34.890|date: 2010/07/01> + 34.500|date: 2010/07/02> + 34.690|date: 2010/07/06> + 35.460|date: 2010/07/07> + 35.870|date: 2010/07/08> + 36.400|date: 2010/07/09> + 36.240|date: 2010/07/12> + 36.700|date: 2010/07/13> + 36.370|date: 2010/07/14> + 36.560|date: 2010/07/15> + 36.800|date: 2010/07/16> + 36.111|date: 2010/07/19> + 35.660|date: 2010/07/20> + 35.690|date: 2010/07/21> + 35.520|date: 2010/07/22> + 35.170|date: 2010/07/23> + 35.300|date: 2010/07/26> + 35.590|date: 2010/07/27> + 35.410|date: 2010/07/28> + 35.300|date: 2010/07/29> + 34.630|date: 2010/07/30> + 35.123|date: 2010/08/02> + 35.250|date: 2010/08/03> + 35.250|date: 2010/08/04> + 35.160|date: 2010/08/05> + 35.000|date: 2010/08/06> + 35.440|date: 2010/08/09> + 35.990|date: 2010/08/10> + 35.500|date: 2010/08/11> + 35.250|date: 2010/08/12> + 35.150|date: 2010/08/13> + 35.000|date: 2010/08/16> + 35.620|date: 2010/08/17> + 35.340|date: 2010/08/19> + 34.690|date: 2010/08/20> low |ticker: MRK> => 31.450|date: 2009/08/21> + 32.311|date: 2009/08/24> + 32.500|date: 2009/08/25> + 32.470|date: 2009/08/26> + 32.210|date: 2009/08/27> + 32.120|date: 2009/08/28> + 32.160|date: 2009/08/31> + 31.660|date: 2009/09/01> + 30.750|date: 2009/09/02> + 29.940|date: 2009/09/03> + 30.210|date: 2009/09/04> + 30.890|date: 2009/09/09> + 31.270|date: 2009/09/10> + 31.920|date: 2009/09/11> + 32.300|date: 2009/09/14> + 32.600|date: 2009/09/15> + 31.860|date: 2009/09/16> + 31.710|date: 2009/09/17> + 31.780|date: 2009/09/18> + 31.600|date: 2009/09/21> + 31.290|date: 2009/09/22> + 31.160|date: 2009/09/23> + 30.800|date: 2009/09/24> + 30.910|date: 2009/09/25> + 31.020|date: 2009/09/28> + 31.680|date: 2009/09/29> + 31.150|date: 2009/09/30> + 31.030|date: 2009/10/01> + 31.090|date: 2009/10/02> + 31.180|date: 2009/10/05> + 31.670|date: 2009/10/06> + 31.940|date: 2009/10/07> + 32.230|date: 2009/10/08> + 32.330|date: 2009/10/09> + 32.500|date: 2009/10/12> + 32.345|date: 2009/10/13> + 32.320|date: 2009/10/14> + 32.620|date: 2009/10/15> + 32.946|date: 2009/10/16> + 33.110|date: 2009/10/19> + 33.630|date: 2009/10/20> + 32.610|date: 2009/10/21> + 31.260|date: 2009/10/22> + 32.180|date: 2009/10/23> + 31.870|date: 2009/10/26> + 32.170|date: 2009/10/27> + 32.000|date: 2009/10/28> + 32.490|date: 2009/11/05> + 32.220|date: 2009/11/06> + 32.700|date: 2009/11/09> + 33.330|date: 2009/11/10> + 33.120|date: 2009/11/11> + 32.860|date: 2009/11/12> + 33.000|date: 2009/11/13> + 33.520|date: 2009/11/16> + 33.350|date: 2009/11/17> + 34.080|date: 2009/11/18> + 34.760|date: 2009/11/19> + 35.330|date: 2009/11/20> + 36.190|date: 2009/11/23> + 35.860|date: 2009/11/24> + 35.955|date: 2009/11/25> + 35.620|date: 2009/11/27> + 35.870|date: 2009/11/30> + 36.290|date: 2009/12/01> + 36.450|date: 2009/12/02> + 36.550|date: 2009/12/03> + 36.640|date: 2009/12/04> + 36.480|date: 2009/12/07> + 36.260|date: 2009/12/08> + 36.100|date: 2009/12/09> + 37.390|date: 2009/12/10> + 36.870|date: 2009/12/11> + 37.270|date: 2009/12/14> + 37.270|date: 2009/12/15> + 37.522|date: 2009/12/16> + 37.260|date: 2009/12/17> + 37.200|date: 2009/12/18> + 37.470|date: 2009/12/21> + 37.550|date: 2009/12/22> + 37.140|date: 2009/12/23> + 36.760|date: 2009/12/24> + 36.795|date: 2009/12/28> + 37.070|date: 2009/12/29> + 36.812|date: 2009/12/30> + 36.500|date: 2009/12/31> + 36.550|date: 2010/01/04> + 36.930|date: 2010/01/05> + 36.900|date: 2010/01/06> + 37.400|date: 2010/01/07> + 37.430|date: 2010/01/08> + 37.500|date: 2010/01/11> + 37.320|date: 2010/01/12> + 38.100|date: 2010/01/13> + 39.100|date: 2010/01/14> + 39.010|date: 2010/01/15> + 39.440|date: 2010/01/19> + 39.970|date: 2010/01/20> + 40.050|date: 2010/01/21> + 38.770|date: 2010/01/22> + 38.720|date: 2010/01/25> + 38.160|date: 2010/01/26> + 37.960|date: 2010/01/27> + 37.940|date: 2010/01/28> + 37.660|date: 2010/01/29> + 38.070|date: 2010/02/01> + 38.100|date: 2010/02/02> + 38.470|date: 2010/02/03> + 36.820|date: 2010/02/04> + 35.820|date: 2010/02/05> + 36.220|date: 2010/02/08> + 36.320|date: 2010/02/09> + 35.760|date: 2010/02/10> + 35.870|date: 2010/02/11> + 36.090|date: 2010/02/12> + 37.260|date: 2010/02/16> + 37.160|date: 2010/02/17> + 37.030|date: 2010/02/18> + 37.150|date: 2010/02/19> + 36.600|date: 2010/02/22> + 36.400|date: 2010/02/23> + 36.270|date: 2010/02/24> + 36.050|date: 2010/02/25> + 36.440|date: 2010/02/26> + 37.030|date: 2010/03/01> + 37.320|date: 2010/03/02> + 37.100|date: 2010/03/03> + 36.880|date: 2010/03/04> + 36.930|date: 2010/03/05> + 37.110|date: 2010/03/08> + 36.830|date: 2010/03/09> + 36.500|date: 2010/03/10> + 36.100|date: 2010/03/11> + 36.730|date: 2010/03/12> + 37.000|date: 2010/03/15> + 37.400|date: 2010/03/16> + 37.570|date: 2010/03/17> + 37.880|date: 2010/03/18> + 37.850|date: 2010/03/19> + 38.030|date: 2010/03/22> + 38.250|date: 2010/03/23> + 37.980|date: 2010/03/24> + 37.760|date: 2010/03/25> + 37.350|date: 2010/03/26> + 37.580|date: 2010/03/29> + 37.510|date: 2010/03/30> + 37.060|date: 2010/03/31> + 37.500|date: 2010/04/01> + 37.325|date: 2010/04/05> + 37.170|date: 2010/04/06> + 36.560|date: 2010/04/07> + 36.620|date: 2010/04/08> + 36.780|date: 2010/04/09> + 36.800|date: 2010/04/12> + 36.580|date: 2010/04/13> + 36.010|date: 2010/04/14> + 35.960|date: 2010/04/15> + 35.370|date: 2010/04/16> + 35.290|date: 2010/04/19> + 35.870|date: 2010/04/20> + 34.700|date: 2010/04/21> + 33.760|date: 2010/04/22> + 33.540|date: 2010/04/23> + 34.900|date: 2010/04/26> + 34.407|date: 2010/04/27> + 34.200|date: 2010/04/28> + 34.980|date: 2010/04/29> + 35.030|date: 2010/04/30> + 35.040|date: 2010/05/03> + 35.600|date: 2010/05/04> + 34.900|date: 2010/05/05> + 30.700|date: 2010/05/06> + 32.950|date: 2010/05/07> + 33.890|date: 2010/05/10> + 33.030|date: 2010/05/11> + 33.430|date: 2010/05/12> + 33.110|date: 2010/05/13> + 32.680|date: 2010/05/14> + 32.180|date: 2010/05/17> + 32.300|date: 2010/05/18> + 32.070|date: 2010/05/19> + 31.750|date: 2010/05/20> + 31.040|date: 2010/05/21> + 31.610|date: 2010/05/24> + 31.100|date: 2010/05/25> + 31.843|date: 2010/05/26> + 32.780|date: 2010/05/27> + 33.500|date: 2010/05/28> + 33.310|date: 2010/06/01> + 33.525|date: 2010/06/02> + 33.990|date: 2010/06/03> + 32.990|date: 2010/06/04> + 33.100|date: 2010/06/07> + 33.100|date: 2010/06/08> + 33.485|date: 2010/06/09> + 33.990|date: 2010/06/10> + 34.230|date: 2010/06/11> + 34.950|date: 2010/06/14> + 35.030|date: 2010/06/15> + 35.700|date: 2010/06/16> + 35.300|date: 2010/06/17> + 35.480|date: 2010/06/18> + 34.910|date: 2010/06/21> + 35.070|date: 2010/06/22> + 34.930|date: 2010/06/23> + 35.170|date: 2010/06/24> + 35.280|date: 2010/06/25> + 35.570|date: 2010/06/28> + 35.000|date: 2010/06/29> + 34.750|date: 2010/06/30> + 33.650|date: 2010/07/01> + 33.650|date: 2010/07/02> + 34.050|date: 2010/07/06> + 34.420|date: 2010/07/07> + 35.330|date: 2010/07/08> + 35.720|date: 2010/07/09> + 35.840|date: 2010/07/12> + 36.030|date: 2010/07/13> + 35.830|date: 2010/07/14> + 35.900|date: 2010/07/15> + 35.880|date: 2010/07/16> + 35.690|date: 2010/07/19> + 35.200|date: 2010/07/20> + 34.980|date: 2010/07/21> + 35.000|date: 2010/07/22> + 34.410|date: 2010/07/23> + 34.810|date: 2010/07/26> + 35.000|date: 2010/07/27> + 34.620|date: 2010/07/28> + 34.600|date: 2010/07/29> + 33.820|date: 2010/07/30> + 34.550|date: 2010/08/02> + 34.480|date: 2010/08/03> + 34.550|date: 2010/08/04> + 34.700|date: 2010/08/05> + 34.500|date: 2010/08/06> + 35.060|date: 2010/08/09> + 34.820|date: 2010/08/10> + 34.820|date: 2010/08/11> + 34.600|date: 2010/08/12> + 34.650|date: 2010/08/13> + 34.590|date: 2010/08/16> + 34.940|date: 2010/08/17> + 34.500|date: 2010/08/19> + 34.250|date: 2010/08/20> close |ticker: MRK> => 32.560|date: 2009/08/21> + 32.500|date: 2009/08/24> + 32.950|date: 2009/08/25> + 32.680|date: 2009/08/26> + 32.870|date: 2009/08/27> + 32.320|date: 2009/08/28> + 32.430|date: 2009/08/31> + 31.790|date: 2009/09/01> + 30.810|date: 2009/09/02> + 30.240|date: 2009/09/03> + 30.700|date: 2009/09/04> + 31.550|date: 2009/09/09> + 31.960|date: 2009/09/10> + 32.540|date: 2009/09/11> + 32.890|date: 2009/09/14> + 32.700|date: 2009/09/15> + 32.170|date: 2009/09/16> + 32.010|date: 2009/09/17> + 31.880|date: 2009/09/18> + 31.820|date: 2009/09/21> + 31.330|date: 2009/09/22> + 31.330|date: 2009/09/23> + 31.010|date: 2009/09/24> + 31.250|date: 2009/09/25> + 32.030|date: 2009/09/28> + 31.850|date: 2009/09/29> + 31.630|date: 2009/09/30> + 31.180|date: 2009/10/01> + 31.650|date: 2009/10/02> + 31.770|date: 2009/10/05> + 32.510|date: 2009/10/06> + 32.190|date: 2009/10/07> + 32.430|date: 2009/10/08> + 32.560|date: 2009/10/09> + 32.860|date: 2009/10/12> + 32.420|date: 2009/10/13> + 32.900|date: 2009/10/14> + 33.300|date: 2009/10/15> + 33.210|date: 2009/10/16> + 33.730|date: 2009/10/19> + 33.720|date: 2009/10/20> + 32.680|date: 2009/10/21> + 32.870|date: 2009/10/22> + 32.430|date: 2009/10/23> + 32.020|date: 2009/10/26> + 32.430|date: 2009/10/27> + 32.050|date: 2009/10/28> + 32.710|date: 2009/11/05> + 32.590|date: 2009/11/06> + 33.430|date: 2009/11/09> + 33.610|date: 2009/11/10> + 33.220|date: 2009/11/11> + 32.980|date: 2009/11/12> + 33.100|date: 2009/11/13> + 33.810|date: 2009/11/16> + 34.290|date: 2009/11/17> + 35.140|date: 2009/11/18> + 35.330|date: 2009/11/19> + 36.460|date: 2009/11/20> + 36.420|date: 2009/11/23> + 36.220|date: 2009/11/24> + 36.570|date: 2009/11/25> + 36.290|date: 2009/11/27> + 36.210|date: 2009/11/30> + 36.880|date: 2009/12/01> + 36.800|date: 2009/12/02> + 36.770|date: 2009/12/03> + 36.700|date: 2009/12/04> + 36.700|date: 2009/12/07> + 36.350|date: 2009/12/08> + 37.150|date: 2009/12/09> + 37.540|date: 2009/12/10> + 37.070|date: 2009/12/11> + 37.770|date: 2009/12/14> + 38.000|date: 2009/12/15> + 37.750|date: 2009/12/16> + 37.280|date: 2009/12/17> + 37.400|date: 2009/12/18> + 37.690|date: 2009/12/21> + 37.750|date: 2009/12/22> + 37.250|date: 2009/12/23> + 36.990|date: 2009/12/24> + 37.290|date: 2009/12/28> + 37.100|date: 2009/12/29> + 37.060|date: 2009/12/30> + 36.540|date: 2009/12/31> + 37.010|date: 2010/01/04> + 37.160|date: 2010/01/05> + 37.660|date: 2010/01/06> + 37.720|date: 2010/01/07> + 37.700|date: 2010/01/08> + 37.850|date: 2010/01/11> + 37.550|date: 2010/01/12> + 38.930|date: 2010/01/13> + 39.990|date: 2010/01/14> + 39.470|date: 2010/01/15> + 40.620|date: 2010/01/19> + 41.030|date: 2010/01/20> + 40.080|date: 2010/01/21> + 38.870|date: 2010/01/22> + 38.760|date: 2010/01/25> + 38.580|date: 2010/01/26> + 38.640|date: 2010/01/27> + 37.970|date: 2010/01/28> + 38.180|date: 2010/01/29> + 38.300|date: 2010/02/01> + 39.540|date: 2010/02/02> + 38.720|date: 2010/02/03> + 37.100|date: 2010/02/04> + 36.730|date: 2010/02/05> + 36.590|date: 2010/02/08> + 36.470|date: 2010/02/09> + 36.200|date: 2010/02/10> + 36.880|date: 2010/02/11> + 36.920|date: 2010/02/12> + 37.660|date: 2010/02/16> + 37.340|date: 2010/02/17> + 37.290|date: 2010/02/18> + 37.490|date: 2010/02/19> + 37.120|date: 2010/02/22> + 36.510|date: 2010/02/23> + 36.930|date: 2010/02/24> + 36.570|date: 2010/02/25> + 36.880|date: 2010/02/26> + 37.270|date: 2010/03/01> + 37.390|date: 2010/03/02> + 37.210|date: 2010/03/03> + 37.140|date: 2010/03/04> + 37.490|date: 2010/03/05> + 37.350|date: 2010/03/08> + 37.040|date: 2010/03/09> + 36.670|date: 2010/03/10> + 36.880|date: 2010/03/11> + 37.160|date: 2010/03/12> + 37.750|date: 2010/03/15> + 37.940|date: 2010/03/16> + 38.080|date: 2010/03/17> + 38.450|date: 2010/03/18> + 38.060|date: 2010/03/19> + 38.300|date: 2010/03/22> + 38.500|date: 2010/03/23> + 38.010|date: 2010/03/24> + 37.780|date: 2010/03/25> + 37.430|date: 2010/03/26> + 37.890|date: 2010/03/29> + 37.660|date: 2010/03/30> + 37.350|date: 2010/03/31> + 37.710|date: 2010/04/01> + 37.390|date: 2010/04/05> + 37.250|date: 2010/04/06> + 36.790|date: 2010/04/07> + 36.780|date: 2010/04/08> + 36.970|date: 2010/04/09> + 36.850|date: 2010/04/12> + 36.700|date: 2010/04/13> + 36.210|date: 2010/04/14> + 36.040|date: 2010/04/15> + 35.710|date: 2010/04/16> + 35.900|date: 2010/04/19> + 36.060|date: 2010/04/20> + 34.740|date: 2010/04/21> + 33.770|date: 2010/04/22> + 35.460|date: 2010/04/23> + 35.000|date: 2010/04/26> + 34.480|date: 2010/04/27> + 34.560|date: 2010/04/28> + 35.250|date: 2010/04/29> + 35.040|date: 2010/04/30> + 35.270|date: 2010/05/03> + 35.810|date: 2010/05/04> + 35.590|date: 2010/05/05> + 34.270|date: 2010/05/06> + 33.490|date: 2010/05/07> + 34.250|date: 2010/05/10> + 33.510|date: 2010/05/11> + 33.640|date: 2010/05/12> + 33.310|date: 2010/05/13> + 32.880|date: 2010/05/14> + 32.780|date: 2010/05/17> + 32.350|date: 2010/05/18> + 32.620|date: 2010/05/19> + 31.820|date: 2010/05/20> + 32.040|date: 2010/05/21> + 31.860|date: 2010/05/24> + 32.060|date: 2010/05/25> + 32.420|date: 2010/05/26> + 33.620|date: 2010/05/27> + 33.690|date: 2010/05/28> + 33.530|date: 2010/06/01> + 34.360|date: 2010/06/02> + 34.290|date: 2010/06/03> + 33.170|date: 2010/06/04> + 33.310|date: 2010/06/07> + 33.810|date: 2010/06/08> + 33.710|date: 2010/06/09> + 34.650|date: 2010/06/10> + 34.860|date: 2010/06/11> + 35.020|date: 2010/06/14> + 36.020|date: 2010/06/15> + 36.010|date: 2010/06/16> + 35.860|date: 2010/06/17> + 35.670|date: 2010/06/18> + 35.120|date: 2010/06/21> + 35.130|date: 2010/06/22> + 35.420|date: 2010/06/23> + 35.610|date: 2010/06/24> + 35.930|date: 2010/06/25> + 35.940|date: 2010/06/28> + 35.430|date: 2010/06/29> + 34.970|date: 2010/06/30> + 34.440|date: 2010/07/01> + 34.220|date: 2010/07/02> + 34.650|date: 2010/07/06> + 35.430|date: 2010/07/07> + 35.860|date: 2010/07/08> + 36.300|date: 2010/07/09> + 36.090|date: 2010/07/12> + 36.450|date: 2010/07/13> + 36.200|date: 2010/07/14> + 36.490|date: 2010/07/15> + 35.910|date: 2010/07/16> + 35.800|date: 2010/07/19> + 35.660|date: 2010/07/20> + 35.190|date: 2010/07/21> + 35.180|date: 2010/07/22> + 34.870|date: 2010/07/23> + 35.270|date: 2010/07/26> + 35.180|date: 2010/07/27> + 34.740|date: 2010/07/28> + 35.060|date: 2010/07/29> + 34.460|date: 2010/07/30> + 35.070|date: 2010/08/02> + 34.820|date: 2010/08/03> + 35.190|date: 2010/08/04> + 35.070|date: 2010/08/05> + 34.980|date: 2010/08/06> + 35.360|date: 2010/08/09> + 35.770|date: 2010/08/10> + 34.890|date: 2010/08/11> + 35.040|date: 2010/08/12> + 35.000|date: 2010/08/13> + 34.970|date: 2010/08/16> + 35.540|date: 2010/08/17> + 34.710|date: 2010/08/19> + 34.440|date: 2010/08/20> volume |ticker: MRK> => 207278.000|date: 2009/08/21> + 135760.000|date: 2009/08/24> + 191617.000|date: 2009/08/25> + 99599.000|date: 2009/08/26> + 98303.000|date: 2009/08/27> + 120614.000|date: 2009/08/28> + 129478.000|date: 2009/08/31> + 160741.000|date: 2009/09/01> + 135893.000|date: 2009/09/02> + 165531.000|date: 2009/09/03> + 121608.000|date: 2009/09/04> + 124228.000|date: 2009/09/09> + 148713.000|date: 2009/09/10> + 144107.000|date: 2009/09/11> + 184024.000|date: 2009/09/14> + 152791.000|date: 2009/09/15> + 148689.000|date: 2009/09/16> + 151922.000|date: 2009/09/17> + 203052.000|date: 2009/09/18> + 135597.000|date: 2009/09/21> + 137572.000|date: 2009/09/22> + 205138.000|date: 2009/09/23> + 153587.000|date: 2009/09/24> + 211091.000|date: 2009/09/25> + 143195.000|date: 2009/09/28> + 140916.000|date: 2009/09/29> + 204094.000|date: 2009/09/30> + 171706.000|date: 2009/10/01> + 204781.000|date: 2009/10/02> + 174672.000|date: 2009/10/05> + 206599.000|date: 2009/10/06> + 115887.000|date: 2009/10/07> + 114051.000|date: 2009/10/08> + 113554.000|date: 2009/10/09> + 109209.000|date: 2009/10/12> + 201854.000|date: 2009/10/13> + 365600.000|date: 2009/10/14> + 224036.000|date: 2009/10/15> + 203252.000|date: 2009/10/16> + 279898.000|date: 2009/10/19> + 231957.000|date: 2009/10/20> + 242323.000|date: 2009/10/21> + 242848.000|date: 2009/10/22> + 171261.000|date: 2009/10/23> + 183455.000|date: 2009/10/26> + 187696.000|date: 2009/10/27> + 150803.000|date: 2009/10/28> + 227398.000|date: 2009/11/05> + 198446.000|date: 2009/11/06> + 291843.000|date: 2009/11/09> + 158664.000|date: 2009/11/10> + 174783.000|date: 2009/11/11> + 140987.000|date: 2009/11/12> + 145252.000|date: 2009/11/13> + 250974.000|date: 2009/11/16> + 165600.000|date: 2009/11/17> + 281913.000|date: 2009/11/18> + 239908.000|date: 2009/11/19> + 363694.000|date: 2009/11/20> + 227514.000|date: 2009/11/23> + 212410.000|date: 2009/11/24> + 111578.000|date: 2009/11/25> + 89718.000|date: 2009/11/27> + 183655.000|date: 2009/11/30> + 166259.000|date: 2009/12/01> + 120251.000|date: 2009/12/02> + 130146.000|date: 2009/12/03> + 166151.000|date: 2009/12/04> + 99694.000|date: 2009/12/07> + 155407.000|date: 2009/12/08> + 177596.000|date: 2009/12/09> + 146341.000|date: 2009/12/10> + 137430.000|date: 2009/12/11> + 123866.000|date: 2009/12/14> + 128769.000|date: 2009/12/15> + 166757.000|date: 2009/12/16> + 185433.000|date: 2009/12/17> + 254258.000|date: 2009/12/18> + 147872.000|date: 2009/12/21> + 140947.000|date: 2009/12/22> + 127467.000|date: 2009/12/23> + 62851.000|date: 2009/12/24> + 99654.000|date: 2009/12/28> + 75085.000|date: 2009/12/29> + 93875.000|date: 2009/12/30> + 70650.000|date: 2009/12/31> + 138965.000|date: 2010/01/04> + 147447.000|date: 2010/01/05> + 152398.000|date: 2010/01/06> + 119166.000|date: 2010/01/07> + 107681.000|date: 2010/01/08> + 95824.000|date: 2010/01/11> + 109216.000|date: 2010/01/12> + 253753.000|date: 2010/01/13> + 220243.000|date: 2010/01/14> + 208538.000|date: 2010/01/15> + 199518.000|date: 2010/01/19> + 208427.000|date: 2010/01/20> + 255755.000|date: 2010/01/21> + 174656.000|date: 2010/01/22> + 153784.000|date: 2010/01/25> + 198636.000|date: 2010/01/26> + 174834.000|date: 2010/01/27> + 133746.000|date: 2010/01/28> + 161208.000|date: 2010/01/29> + 92238.000|date: 2010/02/01> + 151312.000|date: 2010/02/02> + 174672.000|date: 2010/02/03> + 253355.000|date: 2010/02/04> + 229725.000|date: 2010/02/05> + 102157.000|date: 2010/02/08> + 171432.000|date: 2010/02/09> + 168207.000|date: 2010/02/10> + 144307.000|date: 2010/02/11> + 179074.000|date: 2010/02/12> + 207739.000|date: 2010/02/16> + 119612.000|date: 2010/02/17> + 123500.000|date: 2010/02/18> + 124083.000|date: 2010/02/19> + 175775.000|date: 2010/02/22> + 159353.000|date: 2010/02/23> + 170936.000|date: 2010/02/24> + 170368.000|date: 2010/02/25> + 131683.000|date: 2010/02/26> + 118063.000|date: 2010/03/01> + 122541.000|date: 2010/03/02> + 125849.000|date: 2010/03/03> + 118540.000|date: 2010/03/04> + 98688.000|date: 2010/03/05> + 120570.000|date: 2010/03/08> + 146958.000|date: 2010/03/09> + 194283.000|date: 2010/03/10> + 153158.000|date: 2010/03/11> + 163865.000|date: 2010/03/12> + 174158.000|date: 2010/03/15> + 183090.000|date: 2010/03/16> + 123894.000|date: 2010/03/17> + 124973.000|date: 2010/03/18> + 307756.000|date: 2010/03/19> + 154743.000|date: 2010/03/22> + 123382.000|date: 2010/03/23> + 123617.000|date: 2010/03/24> + 131756.000|date: 2010/03/25> + 135016.000|date: 2010/03/26> + 111582.000|date: 2010/03/29> + 99210.000|date: 2010/03/30> + 129672.000|date: 2010/03/31> + 101352.000|date: 2010/04/01> + 104645.000|date: 2010/04/05> + 122753.000|date: 2010/04/06> + 183924.000|date: 2010/04/07> + 123302.000|date: 2010/04/08> + 100695.000|date: 2010/04/09> + 106645.000|date: 2010/04/12> + 119216.000|date: 2010/04/13> + 199756.000|date: 2010/04/14> + 207759.000|date: 2010/04/15> + 205919.000|date: 2010/04/16> + 125458.000|date: 2010/04/19> + 101521.000|date: 2010/04/20> + 371927.000|date: 2010/04/21> + 382332.000|date: 2010/04/22> + 413360.000|date: 2010/04/23> + 265953.000|date: 2010/04/26> + 195219.000|date: 2010/04/27> + 168794.000|date: 2010/04/28> + 182427.000|date: 2010/04/29> + 157220.000|date: 2010/04/30> + 124287.000|date: 2010/05/03> + 324389.000|date: 2010/05/04> + 214603.000|date: 2010/05/05> + 307717.000|date: 2010/05/06> + 264349.000|date: 2010/05/07> + 234374.000|date: 2010/05/10> + 246435.000|date: 2010/05/11> + 190867.000|date: 2010/05/12> + 146515.000|date: 2010/05/13> + 211050.000|date: 2010/05/14> + 154094.000|date: 2010/05/17> + 182884.000|date: 2010/05/18> + 211760.000|date: 2010/05/19> + 246967.000|date: 2010/05/20> + 254985.000|date: 2010/05/21> + 132906.000|date: 2010/05/24> + 206892.000|date: 2010/05/25> + 262590.000|date: 2010/05/26> + 305812.000|date: 2010/05/27> + 249928.000|date: 2010/05/28> + 207602.000|date: 2010/06/01> + 161946.000|date: 2010/06/02> + 131101.000|date: 2010/06/03> + 182044.000|date: 2010/06/04> + 141309.000|date: 2010/06/07> + 154834.000|date: 2010/06/08> + 128559.000|date: 2010/06/09> + 187145.000|date: 2010/06/10> + 181274.000|date: 2010/06/11> + 136562.000|date: 2010/06/14> + 219032.000|date: 2010/06/15> + 173356.000|date: 2010/06/16> + 178949.000|date: 2010/06/17> + 196419.000|date: 2010/06/18> + 155786.000|date: 2010/06/21> + 163998.000|date: 2010/06/22> + 130005.000|date: 2010/06/23> + 164289.000|date: 2010/06/24> + 338729.000|date: 2010/06/25> + 137474.000|date: 2010/06/28> + 228656.000|date: 2010/06/29> + 212054.000|date: 2010/06/30> + 255871.000|date: 2010/07/01> + 169934.000|date: 2010/07/02> + 149159.000|date: 2010/07/06> + 168891.000|date: 2010/07/07> + 155674.000|date: 2010/07/08> + 119933.000|date: 2010/07/09> + 126177.000|date: 2010/07/12> + 129040.000|date: 2010/07/13> + 111990.000|date: 2010/07/14> + 109908.000|date: 2010/07/15> + 165789.000|date: 2010/07/16> + 101184.000|date: 2010/07/19> + 140116.000|date: 2010/07/20> + 128143.000|date: 2010/07/21> + 157282.000|date: 2010/07/22> + 156832.000|date: 2010/07/23> + 96420.000|date: 2010/07/26> + 126772.000|date: 2010/07/27> + 97097.000|date: 2010/07/28> + 145823.000|date: 2010/07/29> + 217324.000|date: 2010/07/30> + 121068.000|date: 2010/08/02> + 145878.000|date: 2010/08/03> + 131414.000|date: 2010/08/04> + 100672.000|date: 2010/08/05> + 116587.000|date: 2010/08/06> + 103054.000|date: 2010/08/09> + 118646.000|date: 2010/08/10> + 124424.000|date: 2010/08/11> + 91643.000|date: 2010/08/12> + 87556.000|date: 2010/08/13> + 68951.000|date: 2010/08/16> + 106769.000|date: 2010/08/17> + 115088.000|date: 2010/08/19> + 121975.000|date: 2010/08/20> open |ticker: MRO> => 31.270|date: 2009/08/21> + 32.020|date: 2009/08/24> + 31.960|date: 2009/08/25> + 31.160|date: 2009/08/26> + 31.500|date: 2009/08/27> + 31.820|date: 2009/08/28> + 31.080|date: 2009/08/31> + 30.690|date: 2009/09/01> + 30.270|date: 2009/09/02> + 30.340|date: 2009/09/03> + 30.310|date: 2009/09/04> + 31.620|date: 2009/09/09> + 31.740|date: 2009/09/10> + 32.700|date: 2009/09/11> + 31.810|date: 2009/09/14> + 32.780|date: 2009/09/15> + 33.100|date: 2009/09/16> + 33.650|date: 2009/09/17> + 34.040|date: 2009/09/18> + 32.980|date: 2009/09/21> + 33.600|date: 2009/09/22> + 33.240|date: 2009/09/23> + 32.660|date: 2009/09/24> + 31.910|date: 2009/09/25> + 31.700|date: 2009/09/28> + 32.370|date: 2009/09/29> + 32.420|date: 2009/09/30> + 31.870|date: 2009/10/01> + 30.390|date: 2009/10/02> + 30.510|date: 2009/10/05> + 31.740|date: 2009/10/06> + 31.850|date: 2009/10/07> + 32.160|date: 2009/10/08> + 32.390|date: 2009/10/09> + 32.770|date: 2009/10/12> + 32.880|date: 2009/10/13> + 33.910|date: 2009/10/14> + 33.750|date: 2009/10/15> + 34.860|date: 2009/10/16> + 34.910|date: 2009/10/19> + 35.400|date: 2009/10/20> + 34.690|date: 2009/10/21> + 34.690|date: 2009/10/22> + 34.880|date: 2009/10/23> + 34.140|date: 2009/10/26> + 33.730|date: 2009/10/27> + 33.500|date: 2009/10/28> + 32.920|date: 2009/11/05> + 33.260|date: 2009/11/06> + 34.210|date: 2009/11/09> + 34.510|date: 2009/11/10> + 35.050|date: 2009/11/11> + 34.720|date: 2009/11/12> + 34.330|date: 2009/11/13> + 34.870|date: 2009/11/16> + 34.860|date: 2009/11/17> + 34.980|date: 2009/11/18> + 34.270|date: 2009/11/19> + 33.240|date: 2009/11/20> + 33.710|date: 2009/11/23> + 33.080|date: 2009/11/24> + 33.140|date: 2009/11/25> + 32.270|date: 2009/11/27> + 32.650|date: 2009/11/30> + 32.800|date: 2009/12/01> + 32.800|date: 2009/12/02> + 32.380|date: 2009/12/03> + 32.660|date: 2009/12/04> + 31.640|date: 2009/12/07> + 31.610|date: 2009/12/08> + 31.330|date: 2009/12/09> + 31.330|date: 2009/12/10> + 31.310|date: 2009/12/11> + 32.260|date: 2009/12/14> + 31.600|date: 2009/12/15> + 31.390|date: 2009/12/16> + 31.300|date: 2009/12/17> + 31.350|date: 2009/12/18> + 31.160|date: 2009/12/21> + 31.590|date: 2009/12/22> + 31.630|date: 2009/12/23> + 31.600|date: 2009/12/24> + 31.890|date: 2009/12/28> + 31.550|date: 2009/12/29> + 31.220|date: 2009/12/30> + 31.460|date: 2009/12/31> + 31.750|date: 2010/01/04> + 32.240|date: 2010/01/05> + 32.110|date: 2010/01/06> + 32.750|date: 2010/01/07> + 32.480|date: 2010/01/08> + 32.970|date: 2010/01/11> + 32.330|date: 2010/01/12> + 32.230|date: 2010/01/13> + 32.270|date: 2010/01/14> + 31.910|date: 2010/01/15> + 31.470|date: 2010/01/19> + 31.890|date: 2010/01/20> + 32.230|date: 2010/01/21> + 31.210|date: 2010/01/22> + 30.690|date: 2010/01/25> + 30.510|date: 2010/01/26> + 30.380|date: 2010/01/27> + 30.440|date: 2010/01/28> + 30.510|date: 2010/01/29> + 30.170|date: 2010/02/01> + 30.000|date: 2010/02/02> + 30.830|date: 2010/02/03> + 30.100|date: 2010/02/04> + 28.700|date: 2010/02/05> + 28.560|date: 2010/02/08> + 28.440|date: 2010/02/09> + 28.540|date: 2010/02/10> + 28.300|date: 2010/02/11> + 28.340|date: 2010/02/12> + 29.450|date: 2010/02/16> + 29.800|date: 2010/02/17> + 29.610|date: 2010/02/18> + 29.890|date: 2010/02/19> + 30.150|date: 2010/02/22> + 29.420|date: 2010/02/23> + 28.990|date: 2010/02/24> + 28.750|date: 2010/02/25> + 29.060|date: 2010/02/26> + 29.150|date: 2010/03/01> + 29.330|date: 2010/03/02> + 29.490|date: 2010/03/03> + 29.520|date: 2010/03/04> + 29.970|date: 2010/03/05> + 30.700|date: 2010/03/08> + 30.520|date: 2010/03/09> + 30.970|date: 2010/03/10> + 31.440|date: 2010/03/11> + 31.800|date: 2010/03/12> + 31.390|date: 2010/03/15> + 31.400|date: 2010/03/16> + 31.940|date: 2010/03/17> + 32.300|date: 2010/03/18> + 32.180|date: 2010/03/19> + 31.370|date: 2010/03/22> + 31.700|date: 2010/03/23> + 31.320|date: 2010/03/24> + 31.630|date: 2010/03/25> + 31.290|date: 2010/03/26> + 31.040|date: 2010/03/29> + 31.540|date: 2010/03/30> + 31.400|date: 2010/03/31> + 31.930|date: 2010/04/01> + 32.300|date: 2010/04/05> + 32.290|date: 2010/04/06> + 32.500|date: 2010/04/07> + 31.460|date: 2010/04/08> + 32.140|date: 2010/04/09> + 32.110|date: 2010/04/12> + 32.230|date: 2010/04/13> + 32.380|date: 2010/04/14> + 32.720|date: 2010/04/15> + 32.470|date: 2010/04/16> + 31.640|date: 2010/04/19> + 32.260|date: 2010/04/20> + 32.770|date: 2010/04/21> + 32.170|date: 2010/04/22> + 32.360|date: 2010/04/23> + 33.010|date: 2010/04/26> + 32.810|date: 2010/04/27> + 32.200|date: 2010/04/28> + 32.400|date: 2010/04/29> + 32.510|date: 2010/04/30> + 32.230|date: 2010/05/03> + 32.680|date: 2010/05/04> + 31.670|date: 2010/05/05> + 31.620|date: 2010/05/06> + 30.510|date: 2010/05/07> + 31.580|date: 2010/05/10> + 31.080|date: 2010/05/11> + 31.130|date: 2010/05/12> + 31.570|date: 2010/05/13> + 31.480|date: 2010/05/14> + 31.280|date: 2010/05/17> + 32.240|date: 2010/05/18> + 32.070|date: 2010/05/19> + 31.720|date: 2010/05/20> + 30.290|date: 2010/05/21> + 31.270|date: 2010/05/24> + 30.580|date: 2010/05/25> + 31.040|date: 2010/05/26> + 31.020|date: 2010/05/27> + 31.630|date: 2010/05/28> + 30.710|date: 2010/06/01> + 30.490|date: 2010/06/02> + 31.560|date: 2010/06/03> + 30.980|date: 2010/06/04> + 30.900|date: 2010/06/07> + 31.230|date: 2010/06/08> + 31.740|date: 2010/06/09> + 31.610|date: 2010/06/10> + 31.910|date: 2010/06/11> + 32.690|date: 2010/06/14> + 32.980|date: 2010/06/15> + 33.060|date: 2010/06/16> + 32.940|date: 2010/06/17> + 33.400|date: 2010/06/18> + 34.110|date: 2010/06/21> + 33.840|date: 2010/06/22> + 33.060|date: 2010/06/23> + 33.040|date: 2010/06/24> + 33.090|date: 2010/06/25> + 32.860|date: 2010/06/28> + 31.900|date: 2010/06/29> + 31.530|date: 2010/06/30> + 31.210|date: 2010/07/01> + 30.980|date: 2010/07/02> + 31.150|date: 2010/07/06> + 31.160|date: 2010/07/07> + 32.460|date: 2010/07/08> + 32.090|date: 2010/07/09> + 32.060|date: 2010/07/12> + 32.500|date: 2010/07/13> + 32.810|date: 2010/07/14> + 32.560|date: 2010/07/15> + 32.180|date: 2010/07/16> + 31.850|date: 2010/07/19> + 31.250|date: 2010/07/20> + 32.760|date: 2010/07/21> + 32.680|date: 2010/07/22> + 32.550|date: 2010/07/23> + 32.830|date: 2010/07/26> + 33.630|date: 2010/07/27> + 33.090|date: 2010/07/28> + 33.340|date: 2010/07/29> + 33.100|date: 2010/07/30> + 33.960|date: 2010/08/02> + 34.060|date: 2010/08/03> + 34.120|date: 2010/08/04> + 34.560|date: 2010/08/05> + 34.580|date: 2010/08/06> + 34.560|date: 2010/08/09> + 34.200|date: 2010/08/10> + 33.630|date: 2010/08/11> + 32.950|date: 2010/08/12> + 32.940|date: 2010/08/13> + 32.350|date: 2010/08/16> + 33.000|date: 2010/08/17> + 32.410|date: 2010/08/19> + 31.790|date: 2010/08/20> high |ticker: MRO> => 31.895|date: 2009/08/21> + 32.300|date: 2009/08/24> + 32.180|date: 2009/08/25> + 31.939|date: 2009/08/26> + 31.740|date: 2009/08/27> + 31.870|date: 2009/08/28> + 31.180|date: 2009/08/31> + 31.320|date: 2009/09/01> + 30.535|date: 2009/09/02> + 30.740|date: 2009/09/03> + 30.910|date: 2009/09/04> + 31.950|date: 2009/09/09> + 32.370|date: 2009/09/10> + 32.740|date: 2009/09/11> + 32.750|date: 2009/09/14> + 33.010|date: 2009/09/15> + 34.140|date: 2009/09/16> + 34.600|date: 2009/09/17> + 34.300|date: 2009/09/18> + 33.630|date: 2009/09/21> + 33.740|date: 2009/09/22> + 33.580|date: 2009/09/23> + 32.920|date: 2009/09/24> + 32.440|date: 2009/09/25> + 32.510|date: 2009/09/28> + 32.530|date: 2009/09/29> + 32.420|date: 2009/09/30> + 31.980|date: 2009/10/01> + 31.000|date: 2009/10/02> + 31.270|date: 2009/10/05> + 32.400|date: 2009/10/06> + 32.230|date: 2009/10/07> + 32.900|date: 2009/10/08> + 32.650|date: 2009/10/09> + 33.100|date: 2009/10/12> + 33.170|date: 2009/10/13> + 34.000|date: 2009/10/14> + 35.060|date: 2009/10/15> + 35.000|date: 2009/10/16> + 35.410|date: 2009/10/19> + 35.460|date: 2009/10/20> + 35.710|date: 2009/10/21> + 34.690|date: 2009/10/22> + 34.960|date: 2009/10/23> + 35.030|date: 2009/10/26> + 34.123|date: 2009/10/27> + 33.510|date: 2009/10/28> + 33.670|date: 2009/11/05> + 33.870|date: 2009/11/06> + 34.640|date: 2009/11/09> + 34.980|date: 2009/11/10> + 35.300|date: 2009/11/11> + 35.140|date: 2009/11/12> + 34.860|date: 2009/11/13> + 35.300|date: 2009/11/16> + 35.010|date: 2009/11/17> + 35.100|date: 2009/11/18> + 34.270|date: 2009/11/19> + 33.310|date: 2009/11/20> + 33.860|date: 2009/11/23> + 33.320|date: 2009/11/24> + 33.630|date: 2009/11/25> + 32.860|date: 2009/11/27> + 32.970|date: 2009/11/30> + 33.290|date: 2009/12/01> + 32.850|date: 2009/12/02> + 32.660|date: 2009/12/03> + 32.950|date: 2009/12/04> + 32.220|date: 2009/12/07> + 31.650|date: 2009/12/08> + 31.330|date: 2009/12/09> + 31.510|date: 2009/12/10> + 31.550|date: 2009/12/11> + 32.370|date: 2009/12/14> + 31.700|date: 2009/12/15> + 31.650|date: 2009/12/16> + 31.300|date: 2009/12/17> + 31.350|date: 2009/12/18> + 31.420|date: 2009/12/21> + 31.680|date: 2009/12/22> + 31.750|date: 2009/12/23> + 31.740|date: 2009/12/24> + 31.970|date: 2009/12/28> + 31.650|date: 2009/12/29> + 31.500|date: 2009/12/30> + 31.680|date: 2009/12/31> + 32.170|date: 2010/01/04> + 32.335|date: 2010/01/05> + 32.900|date: 2010/01/06> + 32.750|date: 2010/01/07> + 32.800|date: 2010/01/08> + 33.050|date: 2010/01/11> + 32.480|date: 2010/01/12> + 32.280|date: 2010/01/13> + 32.270|date: 2010/01/14> + 31.910|date: 2010/01/15> + 32.170|date: 2010/01/19> + 32.280|date: 2010/01/20> + 32.370|date: 2010/01/21> + 31.500|date: 2010/01/22> + 31.150|date: 2010/01/25> + 30.870|date: 2010/01/26> + 31.800|date: 2010/01/27> + 30.650|date: 2010/01/28> + 30.760|date: 2010/01/29> + 30.660|date: 2010/02/01> + 30.910|date: 2010/02/02> + 30.860|date: 2010/02/03> + 30.160|date: 2010/02/04> + 28.820|date: 2010/02/05> + 28.580|date: 2010/02/08> + 28.950|date: 2010/02/09> + 28.600|date: 2010/02/10> + 28.970|date: 2010/02/11> + 28.850|date: 2010/02/12> + 29.780|date: 2010/02/16> + 29.920|date: 2010/02/17> + 29.970|date: 2010/02/18> + 30.140|date: 2010/02/19> + 30.200|date: 2010/02/22> + 29.420|date: 2010/02/23> + 29.240|date: 2010/02/24> + 29.000|date: 2010/02/25> + 29.170|date: 2010/02/26> + 29.320|date: 2010/03/01> + 29.550|date: 2010/03/02> + 29.860|date: 2010/03/03> + 29.660|date: 2010/03/04> + 30.670|date: 2010/03/05> + 30.920|date: 2010/03/08> + 31.090|date: 2010/03/09> + 31.500|date: 2010/03/10> + 31.900|date: 2010/03/11> + 31.880|date: 2010/03/12> + 31.390|date: 2010/03/15> + 31.740|date: 2010/03/16> + 32.370|date: 2010/03/17> + 32.440|date: 2010/03/18> + 32.300|date: 2010/03/19> + 31.810|date: 2010/03/22> + 31.800|date: 2010/03/23> + 31.740|date: 2010/03/24> + 31.770|date: 2010/03/25> + 31.380|date: 2010/03/26> + 31.550|date: 2010/03/29> + 31.560|date: 2010/03/30> + 32.013|date: 2010/03/31> + 32.310|date: 2010/04/01> + 32.560|date: 2010/04/05> + 32.850|date: 2010/04/06> + 32.500|date: 2010/04/07> + 32.000|date: 2010/04/08> + 32.210|date: 2010/04/09> + 32.390|date: 2010/04/12> + 32.430|date: 2010/04/13> + 32.840|date: 2010/04/14> + 33.030|date: 2010/04/15> + 32.570|date: 2010/04/16> + 32.130|date: 2010/04/19> + 32.730|date: 2010/04/20> + 32.900|date: 2010/04/21> + 32.520|date: 2010/04/22> + 33.080|date: 2010/04/23> + 33.200|date: 2010/04/26> + 32.990|date: 2010/04/27> + 32.305|date: 2010/04/28> + 32.710|date: 2010/04/29> + 32.670|date: 2010/04/30> + 32.630|date: 2010/05/03> + 32.880|date: 2010/05/04> + 32.110|date: 2010/05/05> + 31.760|date: 2010/05/06> + 31.280|date: 2010/05/07> + 31.780|date: 2010/05/10> + 31.530|date: 2010/05/11> + 31.800|date: 2010/05/12> + 32.100|date: 2010/05/13> + 31.610|date: 2010/05/14> + 31.660|date: 2010/05/17> + 32.810|date: 2010/05/18> + 32.780|date: 2010/05/19> + 32.170|date: 2010/05/20> + 31.450|date: 2010/05/21> + 32.085|date: 2010/05/24> + 30.760|date: 2010/05/25> + 31.230|date: 2010/05/26> + 31.680|date: 2010/05/27> + 31.740|date: 2010/05/28> + 31.440|date: 2010/06/01> + 31.350|date: 2010/06/02> + 31.760|date: 2010/06/03> + 31.620|date: 2010/06/04> + 31.570|date: 2010/06/07> + 31.590|date: 2010/06/08> + 31.860|date: 2010/06/09> + 32.230|date: 2010/06/10> + 32.380|date: 2010/06/11> + 32.990|date: 2010/06/14> + 33.500|date: 2010/06/15> + 33.450|date: 2010/06/16> + 33.480|date: 2010/06/17> + 33.820|date: 2010/06/18> + 34.400|date: 2010/06/21> + 34.180|date: 2010/06/22> + 33.440|date: 2010/06/23> + 33.430|date: 2010/06/24> + 33.260|date: 2010/06/25> + 33.000|date: 2010/06/28> + 31.950|date: 2010/06/29> + 31.860|date: 2010/06/30> + 31.350|date: 2010/07/01> + 31.340|date: 2010/07/02> + 31.600|date: 2010/07/06> + 32.040|date: 2010/07/07> + 32.500|date: 2010/07/08> + 32.150|date: 2010/07/09> + 32.240|date: 2010/07/12> + 33.130|date: 2010/07/13> + 32.930|date: 2010/07/14> + 32.650|date: 2010/07/15> + 32.530|date: 2010/07/16> + 32.140|date: 2010/07/19> + 32.730|date: 2010/07/20> + 32.840|date: 2010/07/21> + 33.150|date: 2010/07/22> + 32.930|date: 2010/07/23> + 33.370|date: 2010/07/26> + 33.740|date: 2010/07/27> + 33.280|date: 2010/07/28> + 33.630|date: 2010/07/29> + 33.670|date: 2010/07/30> + 34.350|date: 2010/08/02> + 34.580|date: 2010/08/03> + 34.770|date: 2010/08/04> + 34.980|date: 2010/08/05> + 34.870|date: 2010/08/06> + 34.720|date: 2010/08/09> + 34.370|date: 2010/08/10> + 33.730|date: 2010/08/11> + 33.140|date: 2010/08/12> + 33.250|date: 2010/08/13> + 32.660|date: 2010/08/16> + 33.000|date: 2010/08/17> + 32.470|date: 2010/08/19> + 31.890|date: 2010/08/20> low |ticker: MRO> => 31.250|date: 2009/08/21> + 31.730|date: 2009/08/24> + 31.300|date: 2009/08/25> + 31.000|date: 2009/08/26> + 30.780|date: 2009/08/27> + 31.110|date: 2009/08/28> + 30.470|date: 2009/08/31> + 30.200|date: 2009/09/01> + 30.060|date: 2009/09/02> + 30.140|date: 2009/09/03> + 30.140|date: 2009/09/04> + 31.340|date: 2009/09/09> + 31.550|date: 2009/09/10> + 31.910|date: 2009/09/11> + 31.650|date: 2009/09/14> + 32.520|date: 2009/09/15> + 33.020|date: 2009/09/16> + 33.550|date: 2009/09/17> + 33.400|date: 2009/09/18> + 32.720|date: 2009/09/21> + 33.190|date: 2009/09/22> + 32.640|date: 2009/09/23> + 31.930|date: 2009/09/24> + 31.400|date: 2009/09/25> + 31.700|date: 2009/09/28> + 31.910|date: 2009/09/29> + 31.500|date: 2009/09/30> + 30.910|date: 2009/10/01> + 30.390|date: 2009/10/02> + 30.500|date: 2009/10/05> + 31.510|date: 2009/10/06> + 31.450|date: 2009/10/07> + 32.100|date: 2009/10/08> + 32.050|date: 2009/10/09> + 32.630|date: 2009/10/12> + 32.330|date: 2009/10/13> + 33.581|date: 2009/10/14> + 33.530|date: 2009/10/15> + 34.250|date: 2009/10/16> + 34.530|date: 2009/10/19> + 34.290|date: 2009/10/20> + 34.660|date: 2009/10/21> + 34.000|date: 2009/10/22> + 33.820|date: 2009/10/23> + 33.380|date: 2009/10/26> + 33.350|date: 2009/10/27> + 32.350|date: 2009/10/28> + 32.760|date: 2009/11/05> + 33.020|date: 2009/11/06> + 34.030|date: 2009/11/09> + 34.360|date: 2009/11/10> + 34.640|date: 2009/11/11> + 34.170|date: 2009/11/12> + 34.070|date: 2009/11/13> + 34.720|date: 2009/11/16> + 34.570|date: 2009/11/17> + 34.410|date: 2009/11/18> + 33.070|date: 2009/11/19> + 32.460|date: 2009/11/20> + 32.940|date: 2009/11/23> + 32.630|date: 2009/11/24> + 32.960|date: 2009/11/25> + 32.130|date: 2009/11/27> + 32.360|date: 2009/11/30> + 32.800|date: 2009/12/01> + 32.250|date: 2009/12/02> + 32.070|date: 2009/12/03> + 31.560|date: 2009/12/04> + 31.410|date: 2009/12/07> + 30.830|date: 2009/12/08> + 30.600|date: 2009/12/09> + 30.930|date: 2009/12/10> + 31.030|date: 2009/12/11> + 31.430|date: 2009/12/14> + 31.160|date: 2009/12/15> + 31.180|date: 2009/12/16> + 30.850|date: 2009/12/17> + 30.580|date: 2009/12/18> + 31.060|date: 2009/12/21> + 31.290|date: 2009/12/22> + 31.400|date: 2009/12/23> + 31.500|date: 2009/12/24> + 31.320|date: 2009/12/28> + 31.200|date: 2009/12/29> + 31.120|date: 2009/12/30> + 31.210|date: 2009/12/31> + 31.630|date: 2010/01/04> + 32.030|date: 2010/01/05> + 32.010|date: 2010/01/06> + 32.220|date: 2010/01/07> + 32.350|date: 2010/01/08> + 32.440|date: 2010/01/11> + 32.130|date: 2010/01/12> + 31.630|date: 2010/01/13> + 31.770|date: 2010/01/14> + 31.010|date: 2010/01/15> + 31.420|date: 2010/01/19> + 31.610|date: 2010/01/20> + 31.410|date: 2010/01/21> + 30.540|date: 2010/01/22> + 30.670|date: 2010/01/25> + 30.170|date: 2010/01/26> + 29.960|date: 2010/01/27> + 29.920|date: 2010/01/28> + 29.620|date: 2010/01/29> + 30.000|date: 2010/02/01> + 29.990|date: 2010/02/02> + 30.140|date: 2010/02/03> + 28.820|date: 2010/02/04> + 27.640|date: 2010/02/05> + 28.000|date: 2010/02/08> + 28.230|date: 2010/02/09> + 27.940|date: 2010/02/10> + 28.160|date: 2010/02/11> + 28.140|date: 2010/02/12> + 29.250|date: 2010/02/16> + 29.500|date: 2010/02/17> + 29.510|date: 2010/02/18> + 29.670|date: 2010/02/19> + 29.390|date: 2010/02/22> + 28.770|date: 2010/02/23> + 28.694|date: 2010/02/24> + 28.410|date: 2010/02/25> + 28.670|date: 2010/02/26> + 28.990|date: 2010/03/01> + 29.210|date: 2010/03/02> + 29.370|date: 2010/03/03> + 29.280|date: 2010/03/04> + 29.840|date: 2010/03/05> + 30.650|date: 2010/03/08> + 30.520|date: 2010/03/09> + 30.900|date: 2010/03/10> + 31.390|date: 2010/03/11> + 31.370|date: 2010/03/12> + 30.880|date: 2010/03/15> + 31.160|date: 2010/03/16> + 31.790|date: 2010/03/17> + 31.840|date: 2010/03/18> + 31.430|date: 2010/03/19> + 31.230|date: 2010/03/22> + 31.490|date: 2010/03/23> + 31.180|date: 2010/03/24> + 31.070|date: 2010/03/25> + 30.730|date: 2010/03/26> + 31.040|date: 2010/03/29> + 31.280|date: 2010/03/30> + 31.380|date: 2010/03/31> + 31.810|date: 2010/04/01> + 32.100|date: 2010/04/05> + 32.160|date: 2010/04/06> + 31.720|date: 2010/04/07> + 31.250|date: 2010/04/08> + 31.710|date: 2010/04/09> + 32.040|date: 2010/04/12> + 31.920|date: 2010/04/13> + 32.300|date: 2010/04/14> + 32.600|date: 2010/04/15> + 31.760|date: 2010/04/16> + 31.460|date: 2010/04/19> + 32.170|date: 2010/04/20> + 32.265|date: 2010/04/21> + 31.930|date: 2010/04/22> + 32.275|date: 2010/04/23> + 32.830|date: 2010/04/26> + 31.920|date: 2010/04/27> + 31.670|date: 2010/04/28> + 32.235|date: 2010/04/29> + 32.060|date: 2010/04/30> + 32.105|date: 2010/05/03> + 31.650|date: 2010/05/04> + 31.370|date: 2010/05/05> + 28.970|date: 2010/05/06> + 30.020|date: 2010/05/07> + 31.060|date: 2010/05/10> + 30.970|date: 2010/05/11> + 30.920|date: 2010/05/12> + 31.340|date: 2010/05/13> + 31.020|date: 2010/05/14> + 30.630|date: 2010/05/17> + 32.050|date: 2010/05/18> + 31.939|date: 2010/05/19> + 31.335|date: 2010/05/20> + 30.200|date: 2010/05/21> + 31.055|date: 2010/05/24> + 29.910|date: 2010/05/25> + 30.230|date: 2010/05/26> + 30.950|date: 2010/05/27> + 30.880|date: 2010/05/28> + 30.160|date: 2010/06/01> + 30.400|date: 2010/06/02> + 31.010|date: 2010/06/03> + 30.530|date: 2010/06/04> + 30.770|date: 2010/06/07> + 30.750|date: 2010/06/08> + 30.770|date: 2010/06/09> + 31.500|date: 2010/06/10> + 31.760|date: 2010/06/11> + 32.480|date: 2010/06/14> + 32.860|date: 2010/06/15> + 32.970|date: 2010/06/16> + 32.920|date: 2010/06/17> + 33.360|date: 2010/06/18> + 33.960|date: 2010/06/21> + 33.050|date: 2010/06/22> + 32.900|date: 2010/06/23> + 32.725|date: 2010/06/24> + 32.360|date: 2010/06/25> + 32.290|date: 2010/06/28> + 31.210|date: 2010/06/29> + 31.040|date: 2010/06/30> + 30.500|date: 2010/07/01> + 30.570|date: 2010/07/02> + 30.680|date: 2010/07/06> + 31.120|date: 2010/07/07> + 31.720|date: 2010/07/08> + 31.830|date: 2010/07/09> + 31.880|date: 2010/07/12> + 32.470|date: 2010/07/13> + 32.220|date: 2010/07/14> + 31.990|date: 2010/07/15> + 31.550|date: 2010/07/16> + 31.560|date: 2010/07/19> + 31.080|date: 2010/07/20> + 31.920|date: 2010/07/21> + 32.530|date: 2010/07/22> + 32.300|date: 2010/07/23> + 32.830|date: 2010/07/26> + 33.110|date: 2010/07/27> + 33.010|date: 2010/07/28> + 32.950|date: 2010/07/29> + 32.870|date: 2010/07/30> + 33.930|date: 2010/08/02> + 33.800|date: 2010/08/03> + 33.788|date: 2010/08/04> + 34.300|date: 2010/08/05> + 33.800|date: 2010/08/06> + 34.200|date: 2010/08/09> + 34.000|date: 2010/08/10> + 33.120|date: 2010/08/11> + 32.800|date: 2010/08/12> + 32.740|date: 2010/08/13> + 32.180|date: 2010/08/16> + 32.530|date: 2010/08/17> + 31.920|date: 2010/08/19> + 31.200|date: 2010/08/20> close |ticker: MRO> => 31.840|date: 2009/08/21> + 31.910|date: 2009/08/24> + 31.480|date: 2009/08/25> + 31.790|date: 2009/08/26> + 31.610|date: 2009/08/27> + 31.510|date: 2009/08/28> + 30.870|date: 2009/08/31> + 30.330|date: 2009/09/01> + 30.290|date: 2009/09/02> + 30.400|date: 2009/09/03> + 30.740|date: 2009/09/04> + 31.690|date: 2009/09/09> + 32.290|date: 2009/09/10> + 32.250|date: 2009/09/11> + 32.690|date: 2009/09/14> + 32.940|date: 2009/09/15> + 33.850|date: 2009/09/16> + 33.880|date: 2009/09/17> + 33.530|date: 2009/09/18> + 33.150|date: 2009/09/21> + 33.490|date: 2009/09/22> + 32.680|date: 2009/09/23> + 32.030|date: 2009/09/24> + 31.640|date: 2009/09/25> + 32.420|date: 2009/09/28> + 32.100|date: 2009/09/29> + 31.900|date: 2009/09/30> + 30.980|date: 2009/10/01> + 30.480|date: 2009/10/02> + 30.930|date: 2009/10/05> + 31.920|date: 2009/10/06> + 31.970|date: 2009/10/07> + 32.560|date: 2009/10/08> + 32.320|date: 2009/10/09> + 32.710|date: 2009/10/12> + 33.100|date: 2009/10/13> + 33.890|date: 2009/10/14> + 35.050|date: 2009/10/15> + 34.880|date: 2009/10/16> + 35.270|date: 2009/10/19> + 34.910|date: 2009/10/20> + 34.730|date: 2009/10/21> + 34.580|date: 2009/10/22> + 34.010|date: 2009/10/23> + 33.480|date: 2009/10/26> + 33.620|date: 2009/10/27> + 32.420|date: 2009/10/28> + 33.630|date: 2009/11/05> + 33.680|date: 2009/11/06> + 34.590|date: 2009/11/09> + 34.940|date: 2009/11/10> + 34.960|date: 2009/11/11> + 34.380|date: 2009/11/12> + 34.650|date: 2009/11/13> + 35.170|date: 2009/11/16> + 34.900|date: 2009/11/17> + 34.700|date: 2009/11/18> + 33.330|date: 2009/11/19> + 33.020|date: 2009/11/20> + 33.090|date: 2009/11/23> + 33.000|date: 2009/11/24> + 33.530|date: 2009/11/25> + 32.630|date: 2009/11/27> + 32.620|date: 2009/11/30> + 32.860|date: 2009/12/01> + 32.380|date: 2009/12/02> + 32.150|date: 2009/12/03> + 31.630|date: 2009/12/04> + 31.840|date: 2009/12/07> + 30.940|date: 2009/12/08> + 31.050|date: 2009/12/09> + 31.140|date: 2009/12/10> + 31.300|date: 2009/12/11> + 31.450|date: 2009/12/14> + 31.250|date: 2009/12/15> + 31.470|date: 2009/12/16> + 30.910|date: 2009/12/17> + 30.910|date: 2009/12/18> + 31.290|date: 2009/12/21> + 31.540|date: 2009/12/22> + 31.510|date: 2009/12/23> + 31.650|date: 2009/12/24> + 31.460|date: 2009/12/28> + 31.310|date: 2009/12/29> + 31.470|date: 2009/12/30> + 31.220|date: 2009/12/31> + 32.110|date: 2010/01/04> + 32.140|date: 2010/01/05> + 32.850|date: 2010/01/06> + 32.650|date: 2010/01/07> + 32.700|date: 2010/01/08> + 32.700|date: 2010/01/11> + 32.250|date: 2010/01/12> + 32.140|date: 2010/01/13> + 31.970|date: 2010/01/14> + 31.640|date: 2010/01/15> + 32.130|date: 2010/01/19> + 32.190|date: 2010/01/20> + 31.500|date: 2010/01/21> + 30.580|date: 2010/01/22> + 30.710|date: 2010/01/25> + 30.400|date: 2010/01/26> + 30.370|date: 2010/01/27> + 30.170|date: 2010/01/28> + 29.810|date: 2010/01/29> + 30.650|date: 2010/02/01> + 30.900|date: 2010/02/02> + 30.370|date: 2010/02/03> + 28.860|date: 2010/02/04> + 28.460|date: 2010/02/05> + 28.040|date: 2010/02/08> + 28.620|date: 2010/02/09> + 28.390|date: 2010/02/10> + 28.830|date: 2010/02/11> + 28.610|date: 2010/02/12> + 29.690|date: 2010/02/16> + 29.630|date: 2010/02/17> + 29.950|date: 2010/02/18> + 29.970|date: 2010/02/19> + 29.510|date: 2010/02/22> + 28.870|date: 2010/02/23> + 29.170|date: 2010/02/24> + 28.940|date: 2010/02/25> + 28.950|date: 2010/02/26> + 29.160|date: 2010/03/01> + 29.360|date: 2010/03/02> + 29.470|date: 2010/03/03> + 29.580|date: 2010/03/04> + 30.610|date: 2010/03/05> + 30.800|date: 2010/03/08> + 30.880|date: 2010/03/09> + 31.490|date: 2010/03/10> + 31.670|date: 2010/03/11> + 31.480|date: 2010/03/12> + 31.230|date: 2010/03/15> + 31.710|date: 2010/03/16> + 32.330|date: 2010/03/17> + 32.100|date: 2010/03/18> + 31.980|date: 2010/03/19> + 31.660|date: 2010/03/22> + 31.740|date: 2010/03/23> + 31.380|date: 2010/03/24> + 31.100|date: 2010/03/25> + 30.840|date: 2010/03/26> + 31.460|date: 2010/03/29> + 31.400|date: 2010/03/30> + 31.640|date: 2010/03/31> + 32.090|date: 2010/04/01> + 32.420|date: 2010/04/05> + 32.580|date: 2010/04/06> + 31.950|date: 2010/04/07> + 31.870|date: 2010/04/08> + 32.190|date: 2010/04/09> + 32.200|date: 2010/04/12> + 32.210|date: 2010/04/13> + 32.820|date: 2010/04/14> + 32.700|date: 2010/04/15> + 32.020|date: 2010/04/16> + 32.050|date: 2010/04/19> + 32.600|date: 2010/04/20> + 32.540|date: 2010/04/21> + 32.480|date: 2010/04/22> + 33.080|date: 2010/04/23> + 33.040|date: 2010/04/26> + 31.980|date: 2010/04/27> + 32.210|date: 2010/04/28> + 32.400|date: 2010/04/29> + 32.150|date: 2010/04/30> + 32.270|date: 2010/05/03> + 32.150|date: 2010/05/04> + 31.770|date: 2010/05/05> + 30.660|date: 2010/05/06> + 30.440|date: 2010/05/07> + 31.580|date: 2010/05/10> + 31.070|date: 2010/05/11> + 31.710|date: 2010/05/12> + 31.680|date: 2010/05/13> + 31.290|date: 2010/05/14> + 31.610|date: 2010/05/17> + 32.250|date: 2010/05/18> + 32.530|date: 2010/05/19> + 31.410|date: 2010/05/20> + 31.420|date: 2010/05/21> + 31.600|date: 2010/05/24> + 30.620|date: 2010/05/25> + 30.370|date: 2010/05/26> + 31.640|date: 2010/05/27> + 31.090|date: 2010/05/28> + 30.190|date: 2010/06/01> + 31.330|date: 2010/06/02> + 31.740|date: 2010/06/03> + 30.700|date: 2010/06/04> + 31.040|date: 2010/06/07> + 31.510|date: 2010/06/08> + 30.920|date: 2010/06/09> + 32.190|date: 2010/06/10> + 32.370|date: 2010/06/11> + 32.560|date: 2010/06/14> + 33.400|date: 2010/06/15> + 33.220|date: 2010/06/16> + 33.390|date: 2010/06/17> + 33.790|date: 2010/06/18> + 34.110|date: 2010/06/21> + 33.110|date: 2010/06/22> + 33.250|date: 2010/06/23> + 32.850|date: 2010/06/24> + 32.750|date: 2010/06/25> + 32.290|date: 2010/06/28> + 31.370|date: 2010/06/29> + 31.090|date: 2010/06/30> + 30.850|date: 2010/07/01> + 30.830|date: 2010/07/02> + 31.010|date: 2010/07/06> + 32.040|date: 2010/07/07> + 32.080|date: 2010/07/08> + 32.080|date: 2010/07/09> + 32.100|date: 2010/07/12> + 32.970|date: 2010/07/13> + 32.540|date: 2010/07/14> + 32.520|date: 2010/07/15> + 31.700|date: 2010/07/16> + 31.790|date: 2010/07/19> + 32.680|date: 2010/07/20> + 32.220|date: 2010/07/21> + 32.700|date: 2010/07/22> + 32.880|date: 2010/07/23> + 33.370|date: 2010/07/26> + 33.230|date: 2010/07/27> + 33.180|date: 2010/07/28> + 33.360|date: 2010/07/29> + 33.450|date: 2010/07/30> + 34.280|date: 2010/08/02> + 34.150|date: 2010/08/03> + 34.700|date: 2010/08/04> + 34.980|date: 2010/08/05> + 34.390|date: 2010/08/06> + 34.480|date: 2010/08/09> + 34.180|date: 2010/08/10> + 33.250|date: 2010/08/11> + 32.970|date: 2010/08/12> + 32.760|date: 2010/08/13> + 32.530|date: 2010/08/16> + 32.630|date: 2010/08/17> + 32.000|date: 2010/08/19> + 31.520|date: 2010/08/20> volume |ticker: MRO> => 50219.000|date: 2009/08/21> + 40953.000|date: 2009/08/24> + 42505.000|date: 2009/08/25> + 46064.000|date: 2009/08/26> + 35070.000|date: 2009/08/27> + 35859.000|date: 2009/08/28> + 41000.000|date: 2009/08/31> + 54182.000|date: 2009/09/01> + 40886.000|date: 2009/09/02> + 40459.000|date: 2009/09/03> + 50836.000|date: 2009/09/04> + 39439.000|date: 2009/09/09> + 58987.000|date: 2009/09/10> + 47758.000|date: 2009/09/11> + 56240.000|date: 2009/09/14> + 63977.000|date: 2009/09/15> + 72120.000|date: 2009/09/16> + 66542.000|date: 2009/09/17> + 51357.000|date: 2009/09/18> + 48590.000|date: 2009/09/21> + 36960.000|date: 2009/09/22> + 48002.000|date: 2009/09/23> + 71293.000|date: 2009/09/24> + 71356.000|date: 2009/09/25> + 41170.000|date: 2009/09/28> + 42744.000|date: 2009/09/29> + 73892.000|date: 2009/09/30> + 61908.000|date: 2009/10/01> + 68748.000|date: 2009/10/02> + 70989.000|date: 2009/10/05> + 73860.000|date: 2009/10/06> + 45975.000|date: 2009/10/07> + 84238.000|date: 2009/10/08> + 56518.000|date: 2009/10/09> + 37706.000|date: 2009/10/12> + 58277.000|date: 2009/10/13> + 62186.000|date: 2009/10/14> + 97003.000|date: 2009/10/15> + 68855.000|date: 2009/10/16> + 46743.000|date: 2009/10/19> + 47929.000|date: 2009/10/20> + 73754.000|date: 2009/10/21> + 67109.000|date: 2009/10/22> + 57306.000|date: 2009/10/23> + 55811.000|date: 2009/10/26> + 51107.000|date: 2009/10/27> + 63402.000|date: 2009/10/28> + 61998.000|date: 2009/11/05> + 64280.000|date: 2009/11/06> + 47016.000|date: 2009/11/09> + 48431.000|date: 2009/11/10> + 47978.000|date: 2009/11/11> + 55950.000|date: 2009/11/12> + 44724.000|date: 2009/11/13> + 54449.000|date: 2009/11/16> + 48259.000|date: 2009/11/17> + 51285.000|date: 2009/11/18> + 74622.000|date: 2009/11/19> + 99413.000|date: 2009/11/20> + 50643.000|date: 2009/11/23> + 53135.000|date: 2009/11/24> + 41386.000|date: 2009/11/25> + 33087.000|date: 2009/11/27> + 47306.000|date: 2009/11/30> + 58375.000|date: 2009/12/01> + 54178.000|date: 2009/12/02> + 50358.000|date: 2009/12/03> + 92550.000|date: 2009/12/04> + 65303.000|date: 2009/12/07> + 57791.000|date: 2009/12/08> + 68498.000|date: 2009/12/09> + 60847.000|date: 2009/12/10> + 65376.000|date: 2009/12/11> + 60117.000|date: 2009/12/14> + 56724.000|date: 2009/12/15> + 72432.000|date: 2009/12/16> + 45362.000|date: 2009/12/17> + 77102.000|date: 2009/12/18> + 38809.000|date: 2009/12/21> + 39693.000|date: 2009/12/22> + 30043.000|date: 2009/12/23> + 11214.000|date: 2009/12/24> + 23824.000|date: 2009/12/28> + 28213.000|date: 2009/12/29> + 28322.000|date: 2009/12/30> + 26035.000|date: 2009/12/31> + 54962.000|date: 2010/01/04> + 56579.000|date: 2010/01/05> + 90869.000|date: 2010/01/06> + 46570.000|date: 2010/01/07> + 45245.000|date: 2010/01/08> + 59758.000|date: 2010/01/11> + 53800.000|date: 2010/01/12> + 58435.000|date: 2010/01/13> + 50527.000|date: 2010/01/14> + 85999.000|date: 2010/01/15> + 66046.000|date: 2010/01/19> + 72215.000|date: 2010/01/20> + 73973.000|date: 2010/01/21> + 70677.000|date: 2010/01/22> + 43016.000|date: 2010/01/25> + 54429.000|date: 2010/01/26> + 63430.000|date: 2010/01/27> + 73520.000|date: 2010/01/28> + 71503.000|date: 2010/01/29> + 58191.000|date: 2010/02/01> + 102649.000|date: 2010/02/02> + 64674.000|date: 2010/02/03> + 98374.000|date: 2010/02/04> + 121303.000|date: 2010/02/05> + 87020.000|date: 2010/02/08> + 70886.000|date: 2010/02/09> + 65094.000|date: 2010/02/10> + 56397.000|date: 2010/02/11> + 90687.000|date: 2010/02/12> + 73735.000|date: 2010/02/16> + 63188.000|date: 2010/02/17> + 43697.000|date: 2010/02/18> + 53027.000|date: 2010/02/19> + 65457.000|date: 2010/02/22> + 67795.000|date: 2010/02/23> + 48720.000|date: 2010/02/24> + 48360.000|date: 2010/02/25> + 57324.000|date: 2010/02/26> + 46395.000|date: 2010/03/01> + 56804.000|date: 2010/03/02> + 70127.000|date: 2010/03/03> + 64159.000|date: 2010/03/04> + 77756.000|date: 2010/03/05> + 61570.000|date: 2010/03/08> + 58109.000|date: 2010/03/09> + 85966.000|date: 2010/03/10> + 75863.000|date: 2010/03/11> + 53262.000|date: 2010/03/12> + 51109.000|date: 2010/03/15> + 59233.000|date: 2010/03/16> + 66820.000|date: 2010/03/17> + 47692.000|date: 2010/03/18> + 86945.000|date: 2010/03/19> + 59676.000|date: 2010/03/22> + 47948.000|date: 2010/03/23> + 67321.000|date: 2010/03/24> + 67761.000|date: 2010/03/25> + 58747.000|date: 2010/03/26> + 51539.000|date: 2010/03/29> + 44176.000|date: 2010/03/30> + 71230.000|date: 2010/03/31> + 60447.000|date: 2010/04/01> + 49121.000|date: 2010/04/05> + 49119.000|date: 2010/04/06> + 76532.000|date: 2010/04/07> + 88733.000|date: 2010/04/08> + 70127.000|date: 2010/04/09> + 59624.000|date: 2010/04/12> + 65398.000|date: 2010/04/13> + 64275.000|date: 2010/04/14> + 72418.000|date: 2010/04/15> + 75842.000|date: 2010/04/16> + 50998.000|date: 2010/04/19> + 48962.000|date: 2010/04/20> + 52981.000|date: 2010/04/21> + 45705.000|date: 2010/04/22> + 57351.000|date: 2010/04/23> + 54157.000|date: 2010/04/26> + 66191.000|date: 2010/04/27> + 67456.000|date: 2010/04/28> + 50237.000|date: 2010/04/29> + 66905.000|date: 2010/04/30> + 67409.000|date: 2010/05/03> + 114417.000|date: 2010/05/04> + 66383.000|date: 2010/05/05> + 117405.000|date: 2010/05/06> + 117870.000|date: 2010/05/07> + 99875.000|date: 2010/05/10> + 72488.000|date: 2010/05/11> + 60527.000|date: 2010/05/12> + 70603.000|date: 2010/05/13> + 91907.000|date: 2010/05/14> + 116009.000|date: 2010/05/17> + 143147.000|date: 2010/05/18> + 138491.000|date: 2010/05/19> + 148603.000|date: 2010/05/20> + 167429.000|date: 2010/05/21> + 100943.000|date: 2010/05/24> + 148697.000|date: 2010/05/25> + 108634.000|date: 2010/05/26> + 98079.000|date: 2010/05/27> + 85833.000|date: 2010/05/28> + 99242.000|date: 2010/06/01> + 71580.000|date: 2010/06/02> + 46813.000|date: 2010/06/03> + 84962.000|date: 2010/06/04> + 99604.000|date: 2010/06/07> + 84022.000|date: 2010/06/08> + 95134.000|date: 2010/06/09> + 77065.000|date: 2010/06/10> + 51000.000|date: 2010/06/11> + 65361.000|date: 2010/06/14> + 84311.000|date: 2010/06/15> + 61423.000|date: 2010/06/16> + 62258.000|date: 2010/06/17> + 58388.000|date: 2010/06/18> + 105648.000|date: 2010/06/21> + 68152.000|date: 2010/06/22> + 50840.000|date: 2010/06/23> + 84193.000|date: 2010/06/24> + 103024.000|date: 2010/06/25> + 60407.000|date: 2010/06/28> + 69606.000|date: 2010/06/29> + 60993.000|date: 2010/06/30> + 93544.000|date: 2010/07/01> + 46883.000|date: 2010/07/02> + 49097.000|date: 2010/07/06> + 65829.000|date: 2010/07/07> + 98272.000|date: 2010/07/08> + 53378.000|date: 2010/07/09> + 35499.000|date: 2010/07/12> + 58687.000|date: 2010/07/13> + 60937.000|date: 2010/07/14> + 41318.000|date: 2010/07/15> + 71837.000|date: 2010/07/16> + 52903.000|date: 2010/07/19> + 56094.000|date: 2010/07/20> + 57960.000|date: 2010/07/21> + 65287.000|date: 2010/07/22> + 42997.000|date: 2010/07/23> + 34199.000|date: 2010/07/26> + 48850.000|date: 2010/07/27> + 41847.000|date: 2010/07/28> + 50946.000|date: 2010/07/29> + 54350.000|date: 2010/07/30> + 72972.000|date: 2010/08/02> + 50912.000|date: 2010/08/03> + 61493.000|date: 2010/08/04> + 41272.000|date: 2010/08/05> + 73287.000|date: 2010/08/06> + 33774.000|date: 2010/08/09> + 55314.000|date: 2010/08/10> + 49796.000|date: 2010/08/11> + 43218.000|date: 2010/08/12> + 35836.000|date: 2010/08/13> + 35419.000|date: 2010/08/16> + 52455.000|date: 2010/08/17> + 46633.000|date: 2010/08/19> + 48024.000|date: 2010/08/20> open |ticker: MS> => 29.860|date: 2009/08/21> + 29.920|date: 2009/08/24> + 29.930|date: 2009/08/25> + 30.100|date: 2009/08/26> + 29.580|date: 2009/08/27> + 30.130|date: 2009/08/28> + 28.640|date: 2009/08/31> + 28.830|date: 2009/09/01> + 27.430|date: 2009/09/02> + 27.440|date: 2009/09/03> + 27.770|date: 2009/09/04> + 28.460|date: 2009/09/09> + 28.590|date: 2009/09/10> + 28.950|date: 2009/09/11> + 28.540|date: 2009/09/14> + 28.850|date: 2009/09/15> + 28.850|date: 2009/09/16> + 30.050|date: 2009/09/17> + 30.940|date: 2009/09/18> + 30.940|date: 2009/09/21> + 31.940|date: 2009/09/22> + 33.150|date: 2009/09/23> + 31.900|date: 2009/09/24> + 30.760|date: 2009/09/25> + 30.860|date: 2009/09/28> + 31.190|date: 2009/09/29> + 30.950|date: 2009/09/30> + 30.670|date: 2009/10/01> + 29.280|date: 2009/10/02> + 29.900|date: 2009/10/05> + 30.050|date: 2009/10/06> + 30.530|date: 2009/10/07> + 31.590|date: 2009/10/08> + 31.950|date: 2009/10/09> + 31.900|date: 2009/10/12> + 31.400|date: 2009/10/13> + 32.060|date: 2009/10/14> + 31.990|date: 2009/10/15> + 31.730|date: 2009/10/16> + 33.130|date: 2009/10/19> + 33.040|date: 2009/10/20> + 33.690|date: 2009/10/21> + 34.150|date: 2009/10/22> + 35.690|date: 2009/10/23> + 35.140|date: 2009/10/26> + 34.700|date: 2009/10/27> + 34.010|date: 2009/10/28> + 31.790|date: 2009/11/05> + 31.930|date: 2009/11/06> + 32.860|date: 2009/11/09> + 33.810|date: 2009/11/10> + 33.990|date: 2009/11/11> + 33.640|date: 2009/11/12> + 33.130|date: 2009/11/13> + 33.330|date: 2009/11/16> + 34.100|date: 2009/11/17> + 33.460|date: 2009/11/18> + 33.010|date: 2009/11/19> + 32.420|date: 2009/11/20> + 32.550|date: 2009/11/23> + 32.640|date: 2009/11/24> + 32.190|date: 2009/11/25> + 30.340|date: 2009/11/27> + 30.700|date: 2009/11/30> + 31.770|date: 2009/12/01> + 31.350|date: 2009/12/02> + 30.910|date: 2009/12/03> + 30.850|date: 2009/12/04> + 30.790|date: 2009/12/07> + 30.090|date: 2009/12/08> + 30.310|date: 2009/12/09> + 30.430|date: 2009/12/10> + 30.200|date: 2009/12/11> + 29.990|date: 2009/12/14> + 29.950|date: 2009/12/15> + 30.090|date: 2009/12/16> + 29.990|date: 2009/12/17> + 29.240|date: 2009/12/18> + 29.410|date: 2009/12/21> + 29.830|date: 2009/12/22> + 29.660|date: 2009/12/23> + 29.500|date: 2009/12/24> + 29.610|date: 2009/12/28> + 29.550|date: 2009/12/29> + 29.230|date: 2009/12/30> + 29.490|date: 2009/12/31> + 30.700|date: 2010/01/04> + 31.010|date: 2010/01/05> + 31.970|date: 2010/01/06> + 32.460|date: 2010/01/07> + 32.600|date: 2010/01/08> + 32.390|date: 2010/01/11> + 31.630|date: 2010/01/12> + 31.090|date: 2010/01/13> + 31.100|date: 2010/01/14> + 30.970|date: 2010/01/15> + 30.480|date: 2010/01/19> + 30.760|date: 2010/01/20> + 30.290|date: 2010/01/21> + 28.650|date: 2010/01/22> + 28.220|date: 2010/01/25> + 27.680|date: 2010/01/26> + 27.340|date: 2010/01/27> + 28.200|date: 2010/01/28> + 27.830|date: 2010/01/29> + 26.950|date: 2010/02/01> + 27.600|date: 2010/02/02> + 28.160|date: 2010/02/03> + 27.610|date: 2010/02/04> + 26.580|date: 2010/02/05> + 27.060|date: 2010/02/08> + 26.910|date: 2010/02/09> + 27.080|date: 2010/02/10> + 27.400|date: 2010/02/11> + 26.610|date: 2010/02/12> + 27.450|date: 2010/02/16> + 27.870|date: 2010/02/17> + 27.230|date: 2010/02/18> + 27.100|date: 2010/02/19> + 27.520|date: 2010/02/22> + 27.640|date: 2010/02/23> + 27.270|date: 2010/02/24> + 27.310|date: 2010/02/25> + 27.730|date: 2010/02/26> + 28.300|date: 2010/03/01> + 28.380|date: 2010/03/02> + 28.640|date: 2010/03/03> + 28.390|date: 2010/03/04> + 29.530|date: 2010/03/05> + 29.520|date: 2010/03/08> + 29.450|date: 2010/03/09> + 29.220|date: 2010/03/10> + 29.930|date: 2010/03/11> + 30.150|date: 2010/03/12> + 29.770|date: 2010/03/15> + 29.740|date: 2010/03/16> + 30.530|date: 2010/03/17> + 30.200|date: 2010/03/18> + 30.140|date: 2010/03/19> + 29.300|date: 2010/03/22> + 29.630|date: 2010/03/23> + 29.420|date: 2010/03/24> + 29.540|date: 2010/03/25> + 29.080|date: 2010/03/26> + 29.280|date: 2010/03/29> + 29.310|date: 2010/03/30> + 28.950|date: 2010/03/31> + 29.460|date: 2010/04/01> + 29.280|date: 2010/04/05> + 29.250|date: 2010/04/06> + 29.310|date: 2010/04/07> + 29.940|date: 2010/04/08> + 31.100|date: 2010/04/09> + 31.140|date: 2010/04/12> + 30.830|date: 2010/04/13> + 30.950|date: 2010/04/14> + 31.110|date: 2010/04/15> + 30.750|date: 2010/04/16> + 28.900|date: 2010/04/19> + 29.830|date: 2010/04/20> + 31.380|date: 2010/04/21> + 31.140|date: 2010/04/22> + 31.970|date: 2010/04/23> + 31.880|date: 2010/04/26> + 30.610|date: 2010/04/27> + 30.270|date: 2010/04/28> + 30.650|date: 2010/04/29> + 30.990|date: 2010/04/30> + 30.250|date: 2010/05/03> + 30.050|date: 2010/05/04> + 28.970|date: 2010/05/05> + 29.000|date: 2010/05/06> + 27.830|date: 2010/05/07> + 29.100|date: 2010/05/10> + 28.390|date: 2010/05/11> + 27.340|date: 2010/05/12> + 28.070|date: 2010/05/13> + 27.200|date: 2010/05/14> + 27.040|date: 2010/05/17> + 27.440|date: 2010/05/18> + 26.590|date: 2010/05/19> + 26.400|date: 2010/05/20> + 25.080|date: 2010/05/21> + 27.310|date: 2010/05/24> + 24.860|date: 2010/05/25> + 26.590|date: 2010/05/26> + 27.010|date: 2010/05/27> + 27.570|date: 2010/05/28> + 26.790|date: 2010/06/01> + 26.380|date: 2010/06/02> + 27.300|date: 2010/06/03> + 26.250|date: 2010/06/04> + 26.160|date: 2010/06/07> + 25.450|date: 2010/06/08> + 25.750|date: 2010/06/09> + 25.480|date: 2010/06/10> + 25.250|date: 2010/06/11> + 26.240|date: 2010/06/14> + 25.530|date: 2010/06/15> + 25.770|date: 2010/06/16> + 25.860|date: 2010/06/17> + 25.420|date: 2010/06/18> + 26.020|date: 2010/06/21> + 25.610|date: 2010/06/22> + 25.140|date: 2010/06/23> + 24.880|date: 2010/06/24> + 24.650|date: 2010/06/25> + 25.010|date: 2010/06/28> + 24.020|date: 2010/06/29> + 23.470|date: 2010/06/30> + 23.210|date: 2010/07/01> + 23.310|date: 2010/07/02> + 23.260|date: 2010/07/06> + 23.090|date: 2010/07/07> + 24.330|date: 2010/07/08> + 24.110|date: 2010/07/09> + 24.620|date: 2010/07/12> + 24.920|date: 2010/07/13> + 25.450|date: 2010/07/14> + 25.560|date: 2010/07/15> + 25.170|date: 2010/07/16> + 24.750|date: 2010/07/19> + 24.130|date: 2010/07/20> + 27.130|date: 2010/07/21> + 27.100|date: 2010/07/22> + 26.700|date: 2010/07/23> + 26.980|date: 2010/07/26> + 27.290|date: 2010/07/27> + 26.940|date: 2010/07/28> + 27.150|date: 2010/07/29> + 26.720|date: 2010/07/30> + 27.430|date: 2010/08/02> + 27.600|date: 2010/08/03> + 27.540|date: 2010/08/04> + 27.580|date: 2010/08/05> + 27.560|date: 2010/08/06> + 27.800|date: 2010/08/09> + 27.150|date: 2010/08/10> + 26.840|date: 2010/08/11> + 26.110|date: 2010/08/12> + 26.050|date: 2010/08/13> + 25.770|date: 2010/08/16> + 25.980|date: 2010/08/17> + 26.150|date: 2010/08/19> + 25.930|date: 2010/08/20> high |ticker: MS> => 29.950|date: 2009/08/21> + 30.490|date: 2009/08/24> + 30.550|date: 2009/08/25> + 30.100|date: 2009/08/26> + 29.840|date: 2009/08/27> + 30.200|date: 2009/08/28> + 28.985|date: 2009/08/31> + 28.830|date: 2009/09/01> + 27.970|date: 2009/09/02> + 27.680|date: 2009/09/03> + 28.050|date: 2009/09/04> + 28.850|date: 2009/09/09> + 28.755|date: 2009/09/10> + 29.390|date: 2009/09/11> + 28.780|date: 2009/09/14> + 29.530|date: 2009/09/15> + 30.180|date: 2009/09/16> + 31.200|date: 2009/09/17> + 31.540|date: 2009/09/18> + 31.940|date: 2009/09/21> + 32.980|date: 2009/09/22> + 33.330|date: 2009/09/23> + 32.210|date: 2009/09/24> + 30.930|date: 2009/09/25> + 31.270|date: 2009/09/28> + 31.550|date: 2009/09/29> + 31.340|date: 2009/09/30> + 30.890|date: 2009/10/01> + 29.900|date: 2009/10/02> + 29.960|date: 2009/10/05> + 31.190|date: 2009/10/06> + 31.175|date: 2009/10/07> + 32.100|date: 2009/10/08> + 32.240|date: 2009/10/09> + 32.170|date: 2009/10/12> + 31.480|date: 2009/10/13> + 32.950|date: 2009/10/14> + 32.740|date: 2009/10/15> + 33.060|date: 2009/10/16> + 33.490|date: 2009/10/19> + 33.570|date: 2009/10/20> + 35.000|date: 2009/10/21> + 35.740|date: 2009/10/22> + 35.770|date: 2009/10/23> + 35.780|date: 2009/10/26> + 35.000|date: 2009/10/27> + 34.200|date: 2009/10/28> + 32.470|date: 2009/11/05> + 32.620|date: 2009/11/06> + 34.065|date: 2009/11/09> + 33.950|date: 2009/11/10> + 34.450|date: 2009/11/11> + 33.750|date: 2009/11/12> + 33.200|date: 2009/11/13> + 34.550|date: 2009/11/16> + 34.130|date: 2009/11/17> + 33.660|date: 2009/11/18> + 33.090|date: 2009/11/19> + 32.800|date: 2009/11/20> + 33.030|date: 2009/11/23> + 32.650|date: 2009/11/24> + 32.190|date: 2009/11/25> + 30.960|date: 2009/11/27> + 31.670|date: 2009/11/30> + 31.970|date: 2009/12/01> + 31.420|date: 2009/12/02> + 31.300|date: 2009/12/03> + 31.040|date: 2009/12/04> + 31.180|date: 2009/12/07> + 30.580|date: 2009/12/08> + 30.530|date: 2009/12/09> + 30.470|date: 2009/12/10> + 30.350|date: 2009/12/11> + 30.330|date: 2009/12/14> + 30.140|date: 2009/12/15> + 30.450|date: 2009/12/16> + 30.195|date: 2009/12/17> + 29.350|date: 2009/12/18> + 29.780|date: 2009/12/21> + 29.970|date: 2009/12/22> + 29.750|date: 2009/12/23> + 29.630|date: 2009/12/24> + 29.710|date: 2009/12/28> + 29.630|date: 2009/12/29> + 29.550|date: 2009/12/30> + 29.770|date: 2009/12/31> + 31.968|date: 2010/01/04> + 32.130|date: 2010/01/05> + 32.590|date: 2010/01/06> + 33.270|date: 2010/01/07> + 32.820|date: 2010/01/08> + 32.462|date: 2010/01/11> + 31.860|date: 2010/01/12> + 32.000|date: 2010/01/13> + 31.301|date: 2010/01/14> + 31.090|date: 2010/01/15> + 31.260|date: 2010/01/19> + 31.240|date: 2010/01/20> + 30.550|date: 2010/01/21> + 29.180|date: 2010/01/22> + 28.520|date: 2010/01/25> + 28.290|date: 2010/01/26> + 28.110|date: 2010/01/27> + 28.250|date: 2010/01/28> + 27.850|date: 2010/01/29> + 28.000|date: 2010/02/01> + 28.210|date: 2010/02/02> + 28.430|date: 2010/02/03> + 27.650|date: 2010/02/04> + 27.290|date: 2010/02/05> + 27.540|date: 2010/02/08> + 27.300|date: 2010/02/09> + 27.750|date: 2010/02/10> + 27.530|date: 2010/02/11> + 27.300|date: 2010/02/12> + 27.930|date: 2010/02/16> + 27.960|date: 2010/02/17> + 27.490|date: 2010/02/18> + 27.500|date: 2010/02/19> + 27.870|date: 2010/02/22> + 28.420|date: 2010/02/23> + 27.980|date: 2010/02/24> + 27.830|date: 2010/02/25> + 28.410|date: 2010/02/26> + 28.640|date: 2010/03/01> + 28.920|date: 2010/03/02> + 28.850|date: 2010/03/03> + 29.280|date: 2010/03/04> + 29.750|date: 2010/03/05> + 29.740|date: 2010/03/08> + 29.510|date: 2010/03/09> + 30.302|date: 2010/03/10> + 30.120|date: 2010/03/11> + 30.790|date: 2010/03/12> + 30.000|date: 2010/03/15> + 30.420|date: 2010/03/16> + 30.670|date: 2010/03/17> + 30.360|date: 2010/03/18> + 30.210|date: 2010/03/19> + 29.740|date: 2010/03/22> + 29.740|date: 2010/03/23> + 29.680|date: 2010/03/24> + 29.790|date: 2010/03/25> + 29.220|date: 2010/03/26> + 29.600|date: 2010/03/29> + 29.460|date: 2010/03/30> + 29.510|date: 2010/03/31> + 29.870|date: 2010/04/01> + 29.490|date: 2010/04/05> + 29.620|date: 2010/04/06> + 30.372|date: 2010/04/07> + 30.950|date: 2010/04/08> + 31.450|date: 2010/04/09> + 31.310|date: 2010/04/12> + 30.990|date: 2010/04/13> + 31.450|date: 2010/04/14> + 31.210|date: 2010/04/15> + 30.790|date: 2010/04/16> + 29.890|date: 2010/04/19> + 30.520|date: 2010/04/20> + 32.290|date: 2010/04/21> + 32.100|date: 2010/04/22> + 32.160|date: 2010/04/23> + 31.960|date: 2010/04/26> + 31.230|date: 2010/04/27> + 30.900|date: 2010/04/28> + 31.760|date: 2010/04/29> + 31.080|date: 2010/04/30> + 30.600|date: 2010/05/03> + 30.050|date: 2010/05/04> + 29.600|date: 2010/05/05> + 29.270|date: 2010/05/06> + 28.240|date: 2010/05/07> + 29.430|date: 2010/05/10> + 28.990|date: 2010/05/11> + 27.900|date: 2010/05/12> + 28.360|date: 2010/05/13> + 27.250|date: 2010/05/14> + 27.262|date: 2010/05/17> + 27.440|date: 2010/05/18> + 27.250|date: 2010/05/19> + 26.590|date: 2010/05/20> + 27.270|date: 2010/05/21> + 27.310|date: 2010/05/24> + 26.150|date: 2010/05/25> + 27.080|date: 2010/05/26> + 27.700|date: 2010/05/27> + 27.750|date: 2010/05/28> + 27.210|date: 2010/06/01> + 27.210|date: 2010/06/02> + 27.390|date: 2010/06/03> + 26.650|date: 2010/06/04> + 26.349|date: 2010/06/07> + 25.680|date: 2010/06/08> + 25.870|date: 2010/06/09> + 25.710|date: 2010/06/10> + 26.070|date: 2010/06/11> + 26.250|date: 2010/06/14> + 26.000|date: 2010/06/15> + 25.870|date: 2010/06/16> + 25.890|date: 2010/06/17> + 25.760|date: 2010/06/18> + 26.150|date: 2010/06/21> + 25.920|date: 2010/06/22> + 25.410|date: 2010/06/23> + 24.950|date: 2010/06/24> + 25.230|date: 2010/06/25> + 25.050|date: 2010/06/28> + 24.040|date: 2010/06/29> + 23.800|date: 2010/06/30> + 23.370|date: 2010/07/01> + 23.340|date: 2010/07/02> + 23.420|date: 2010/07/06> + 24.030|date: 2010/07/07> + 24.450|date: 2010/07/08> + 24.740|date: 2010/07/09> + 24.670|date: 2010/07/12> + 25.760|date: 2010/07/13> + 25.620|date: 2010/07/14> + 25.710|date: 2010/07/15> + 25.360|date: 2010/07/16> + 24.990|date: 2010/07/19> + 25.280|date: 2010/07/20> + 27.890|date: 2010/07/21> + 27.310|date: 2010/07/22> + 27.150|date: 2010/07/23> + 27.200|date: 2010/07/26> + 27.490|date: 2010/07/27> + 27.360|date: 2010/07/28> + 27.460|date: 2010/07/29> + 27.305|date: 2010/07/30> + 27.700|date: 2010/08/02> + 27.640|date: 2010/08/03> + 28.050|date: 2010/08/04> + 27.870|date: 2010/08/05> + 27.745|date: 2010/08/06> + 27.830|date: 2010/08/09> + 27.600|date: 2010/08/10> + 27.065|date: 2010/08/11> + 26.440|date: 2010/08/12> + 26.180|date: 2010/08/13> + 26.100|date: 2010/08/16> + 26.540|date: 2010/08/17> + 26.410|date: 2010/08/19> + 26.010|date: 2010/08/20> low |ticker: MS> => 29.000|date: 2009/08/21> + 29.550|date: 2009/08/24> + 29.920|date: 2009/08/25> + 29.360|date: 2009/08/26> + 29.200|date: 2009/08/27> + 29.310|date: 2009/08/28> + 28.210|date: 2009/08/31> + 27.430|date: 2009/09/01> + 27.010|date: 2009/09/02> + 27.190|date: 2009/09/03> + 27.360|date: 2009/09/04> + 27.900|date: 2009/09/09> + 28.120|date: 2009/09/10> + 28.510|date: 2009/09/11> + 27.970|date: 2009/09/14> + 28.530|date: 2009/09/15> + 28.650|date: 2009/09/16> + 29.990|date: 2009/09/17> + 30.850|date: 2009/09/18> + 30.900|date: 2009/09/21> + 31.850|date: 2009/09/22> + 31.900|date: 2009/09/23> + 30.640|date: 2009/09/24> + 30.000|date: 2009/09/25> + 30.700|date: 2009/09/28> + 30.960|date: 2009/09/29> + 30.560|date: 2009/09/30> + 29.750|date: 2009/10/01> + 28.750|date: 2009/10/02> + 29.380|date: 2009/10/05> + 30.000|date: 2009/10/06> + 30.520|date: 2009/10/07> + 31.390|date: 2009/10/08> + 31.850|date: 2009/10/09> + 31.450|date: 2009/10/12> + 31.020|date: 2009/10/13> + 31.740|date: 2009/10/14> + 31.910|date: 2009/10/15> + 31.700|date: 2009/10/16> + 32.570|date: 2009/10/19> + 32.180|date: 2009/10/20> + 33.580|date: 2009/10/21> + 33.670|date: 2009/10/22> + 34.760|date: 2009/10/23> + 34.560|date: 2009/10/26> + 33.780|date: 2009/10/27> + 32.150|date: 2009/10/28> + 31.250|date: 2009/11/05> + 31.810|date: 2009/11/06> + 32.820|date: 2009/11/09> + 33.400|date: 2009/11/10> + 33.400|date: 2009/11/11> + 32.940|date: 2009/11/12> + 32.700|date: 2009/11/13> + 33.230|date: 2009/11/16> + 33.240|date: 2009/11/17> + 32.870|date: 2009/11/18> + 32.170|date: 2009/11/19> + 32.060|date: 2009/11/20> + 32.430|date: 2009/11/23> + 32.020|date: 2009/11/24> + 31.270|date: 2009/11/25> + 29.990|date: 2009/11/27> + 30.530|date: 2009/11/30> + 31.400|date: 2009/12/01> + 30.520|date: 2009/12/02> + 30.160|date: 2009/12/03> + 30.260|date: 2009/12/04> + 30.220|date: 2009/12/07> + 29.910|date: 2009/12/08> + 29.825|date: 2009/12/09> + 29.910|date: 2009/12/10> + 29.680|date: 2009/12/11> + 29.570|date: 2009/12/14> + 29.630|date: 2009/12/15> + 29.960|date: 2009/12/16> + 29.050|date: 2009/12/17> + 28.810|date: 2009/12/18> + 29.340|date: 2009/12/21> + 29.380|date: 2009/12/22> + 29.300|date: 2009/12/23> + 29.450|date: 2009/12/24> + 29.250|date: 2009/12/28> + 29.150|date: 2009/12/29> + 29.200|date: 2009/12/30> + 29.440|date: 2009/12/31> + 30.630|date: 2010/01/04> + 30.930|date: 2010/01/05> + 31.790|date: 2010/01/06> + 32.270|date: 2010/01/07> + 31.980|date: 2010/01/08> + 31.760|date: 2010/01/11> + 30.990|date: 2010/01/12> + 30.710|date: 2010/01/13> + 30.350|date: 2010/01/14> + 29.980|date: 2010/01/15> + 30.330|date: 2010/01/19> + 30.350|date: 2010/01/20> + 28.240|date: 2010/01/21> + 27.420|date: 2010/01/22> + 27.360|date: 2010/01/25> + 27.210|date: 2010/01/26> + 26.910|date: 2010/01/27> + 27.120|date: 2010/01/28> + 26.650|date: 2010/01/29> + 26.920|date: 2010/02/01> + 27.510|date: 2010/02/02> + 27.690|date: 2010/02/03> + 26.500|date: 2010/02/04> + 26.150|date: 2010/02/05> + 26.385|date: 2010/02/08> + 26.590|date: 2010/02/09> + 27.030|date: 2010/02/10> + 26.880|date: 2010/02/11> + 26.450|date: 2010/02/12> + 27.360|date: 2010/02/16> + 27.230|date: 2010/02/17> + 27.000|date: 2010/02/18> + 26.920|date: 2010/02/19> + 27.310|date: 2010/02/22> + 27.100|date: 2010/02/23> + 27.090|date: 2010/02/24> + 27.100|date: 2010/02/25> + 27.600|date: 2010/02/26> + 28.110|date: 2010/03/01> + 28.330|date: 2010/03/02> + 28.290|date: 2010/03/03> + 28.390|date: 2010/03/04> + 29.270|date: 2010/03/05> + 29.330|date: 2010/03/08> + 28.960|date: 2010/03/09> + 28.830|date: 2010/03/10> + 29.630|date: 2010/03/11> + 29.830|date: 2010/03/12> + 29.280|date: 2010/03/15> + 29.540|date: 2010/03/16> + 30.060|date: 2010/03/17> + 29.700|date: 2010/03/18> + 29.500|date: 2010/03/19> + 29.080|date: 2010/03/22> + 29.350|date: 2010/03/23> + 29.260|date: 2010/03/24> + 28.870|date: 2010/03/25> + 28.580|date: 2010/03/26> + 29.000|date: 2010/03/29> + 28.820|date: 2010/03/30> + 28.800|date: 2010/03/31> + 29.090|date: 2010/04/01> + 29.130|date: 2010/04/05> + 28.960|date: 2010/04/06> + 29.250|date: 2010/04/07> + 29.730|date: 2010/04/08> + 30.750|date: 2010/04/09> + 30.750|date: 2010/04/12> + 30.400|date: 2010/04/13> + 30.500|date: 2010/04/14> + 30.730|date: 2010/04/15> + 28.670|date: 2010/04/16> + 28.760|date: 2010/04/19> + 29.440|date: 2010/04/20> + 31.090|date: 2010/04/21> + 30.890|date: 2010/04/22> + 31.620|date: 2010/04/23> + 30.760|date: 2010/04/26> + 29.760|date: 2010/04/27> + 29.950|date: 2010/04/28> + 30.430|date: 2010/04/29> + 30.200|date: 2010/04/30> + 29.800|date: 2010/05/03> + 29.330|date: 2010/05/04> + 28.750|date: 2010/05/05> + 26.310|date: 2010/05/06> + 26.960|date: 2010/05/07> + 28.320|date: 2010/05/10> + 28.180|date: 2010/05/11> + 26.860|date: 2010/05/12> + 27.610|date: 2010/05/13> + 26.760|date: 2010/05/14> + 26.510|date: 2010/05/17> + 26.460|date: 2010/05/18> + 26.410|date: 2010/05/19> + 25.640|date: 2010/05/20> + 25.020|date: 2010/05/21> + 25.710|date: 2010/05/24> + 24.760|date: 2010/05/25> + 26.500|date: 2010/05/26> + 26.720|date: 2010/05/27> + 26.830|date: 2010/05/28> + 26.080|date: 2010/06/01> + 26.170|date: 2010/06/02> + 26.570|date: 2010/06/03> + 25.940|date: 2010/06/04> + 25.230|date: 2010/06/07> + 24.770|date: 2010/06/08> + 24.940|date: 2010/06/09> + 25.000|date: 2010/06/10> + 25.210|date: 2010/06/11> + 25.300|date: 2010/06/14> + 25.160|date: 2010/06/15> + 25.450|date: 2010/06/16> + 25.190|date: 2010/06/17> + 25.200|date: 2010/06/18> + 25.530|date: 2010/06/21> + 25.150|date: 2010/06/22> + 24.930|date: 2010/06/23> + 24.190|date: 2010/06/24> + 24.400|date: 2010/06/25> + 24.410|date: 2010/06/28> + 23.270|date: 2010/06/29> + 23.140|date: 2010/06/30> + 22.400|date: 2010/07/01> + 22.635|date: 2010/07/02> + 22.710|date: 2010/07/06> + 23.060|date: 2010/07/07> + 23.860|date: 2010/07/08> + 24.040|date: 2010/07/09> + 24.190|date: 2010/07/12> + 24.920|date: 2010/07/13> + 25.090|date: 2010/07/14> + 24.790|date: 2010/07/15> + 24.500|date: 2010/07/16> + 24.360|date: 2010/07/19> + 24.010|date: 2010/07/20> + 26.690|date: 2010/07/21> + 26.440|date: 2010/07/22> + 26.440|date: 2010/07/23> + 26.670|date: 2010/07/26> + 26.980|date: 2010/07/27> + 26.940|date: 2010/07/28> + 26.760|date: 2010/07/29> + 26.610|date: 2010/07/30> + 27.120|date: 2010/08/02> + 27.380|date: 2010/08/03> + 27.460|date: 2010/08/04> + 27.450|date: 2010/08/05> + 27.170|date: 2010/08/06> + 27.300|date: 2010/08/09> + 27.090|date: 2010/08/10> + 26.390|date: 2010/08/11> + 26.030|date: 2010/08/12> + 25.850|date: 2010/08/13> + 25.560|date: 2010/08/16> + 25.830|date: 2010/08/17> + 25.710|date: 2010/08/19> + 25.450|date: 2010/08/20> close |ticker: MS> => 29.690|date: 2009/08/21> + 29.650|date: 2009/08/24> + 30.190|date: 2009/08/25> + 29.530|date: 2009/08/26> + 29.840|date: 2009/08/27> + 29.510|date: 2009/08/28> + 28.960|date: 2009/08/31> + 27.450|date: 2009/09/01> + 27.090|date: 2009/09/02> + 27.650|date: 2009/09/03> + 27.650|date: 2009/09/04> + 28.550|date: 2009/09/09> + 28.640|date: 2009/09/10> + 28.820|date: 2009/09/11> + 28.750|date: 2009/09/14> + 28.740|date: 2009/09/15> + 30.150|date: 2009/09/16> + 31.050|date: 2009/09/17> + 31.380|date: 2009/09/18> + 31.610|date: 2009/09/21> + 32.980|date: 2009/09/22> + 32.030|date: 2009/09/23> + 30.730|date: 2009/09/24> + 30.550|date: 2009/09/25> + 31.250|date: 2009/09/28> + 31.090|date: 2009/09/29> + 30.880|date: 2009/09/30> + 29.870|date: 2009/10/01> + 29.460|date: 2009/10/02> + 29.840|date: 2009/10/05> + 30.790|date: 2009/10/06> + 31.160|date: 2009/10/07> + 31.940|date: 2009/10/08> + 32.090|date: 2009/10/09> + 31.760|date: 2009/10/12> + 31.140|date: 2009/10/13> + 32.830|date: 2009/10/14> + 32.710|date: 2009/10/15> + 32.990|date: 2009/10/16> + 33.110|date: 2009/10/19> + 32.520|date: 2009/10/20> + 34.080|date: 2009/10/21> + 35.740|date: 2009/10/22> + 35.000|date: 2009/10/23> + 34.800|date: 2009/10/26> + 34.110|date: 2009/10/27> + 32.310|date: 2009/10/28> + 32.420|date: 2009/11/05> + 32.600|date: 2009/11/06> + 33.950|date: 2009/11/09> + 33.700|date: 2009/11/10> + 33.750|date: 2009/11/11> + 33.010|date: 2009/11/12> + 33.090|date: 2009/11/13> + 34.230|date: 2009/11/16> + 33.470|date: 2009/11/17> + 33.330|date: 2009/11/18> + 32.310|date: 2009/11/19> + 32.100|date: 2009/11/20> + 32.620|date: 2009/11/23> + 32.120|date: 2009/11/24> + 31.420|date: 2009/11/25> + 30.510|date: 2009/11/27> + 31.580|date: 2009/11/30> + 31.520|date: 2009/12/01> + 30.600|date: 2009/12/02> + 30.200|date: 2009/12/03> + 30.970|date: 2009/12/04> + 30.380|date: 2009/12/07> + 30.150|date: 2009/12/08> + 30.350|date: 2009/12/09> + 30.230|date: 2009/12/10> + 29.780|date: 2009/12/11> + 30.170|date: 2009/12/14> + 29.850|date: 2009/12/15> + 30.340|date: 2009/12/16> + 29.120|date: 2009/12/17> + 29.210|date: 2009/12/18> + 29.660|date: 2009/12/21> + 29.600|date: 2009/12/22> + 29.410|date: 2009/12/23> + 29.600|date: 2009/12/24> + 29.290|date: 2009/12/28> + 29.430|date: 2009/12/29> + 29.490|date: 2009/12/30> + 29.600|date: 2009/12/31> + 30.910|date: 2010/01/04> + 32.040|date: 2010/01/05> + 32.450|date: 2010/01/06> + 32.920|date: 2010/01/07> + 32.250|date: 2010/01/08> + 32.040|date: 2010/01/11> + 31.130|date: 2010/01/12> + 31.260|date: 2010/01/13> + 31.200|date: 2010/01/14> + 30.380|date: 2010/01/15> + 31.160|date: 2010/01/19> + 30.630|date: 2010/01/20> + 29.340|date: 2010/01/21> + 27.800|date: 2010/01/22> + 27.740|date: 2010/01/25> + 27.330|date: 2010/01/26> + 27.950|date: 2010/01/27> + 27.490|date: 2010/01/28> + 26.780|date: 2010/01/29> + 27.560|date: 2010/02/01> + 28.060|date: 2010/02/02> + 27.890|date: 2010/02/03> + 26.630|date: 2010/02/04> + 27.260|date: 2010/02/05> + 26.600|date: 2010/02/08> + 27.130|date: 2010/02/09> + 27.510|date: 2010/02/10> + 27.120|date: 2010/02/11> + 27.160|date: 2010/02/12> + 27.820|date: 2010/02/16> + 27.390|date: 2010/02/17> + 27.260|date: 2010/02/18> + 27.410|date: 2010/02/19> + 27.710|date: 2010/02/22> + 27.150|date: 2010/02/23> + 27.830|date: 2010/02/24> + 27.740|date: 2010/02/25> + 28.180|date: 2010/02/26> + 28.190|date: 2010/03/01> + 28.700|date: 2010/03/02> + 28.320|date: 2010/03/03> + 29.200|date: 2010/03/04> + 29.410|date: 2010/03/05> + 29.580|date: 2010/03/08> + 29.050|date: 2010/03/09> + 29.970|date: 2010/03/10> + 30.020|date: 2010/03/11> + 29.910|date: 2010/03/12> + 29.640|date: 2010/03/15> + 30.310|date: 2010/03/16> + 30.280|date: 2010/03/17> + 30.080|date: 2010/03/18> + 29.630|date: 2010/03/19> + 29.600|date: 2010/03/22> + 29.530|date: 2010/03/23> + 29.370|date: 2010/03/24> + 28.910|date: 2010/03/25> + 28.850|date: 2010/03/26> + 29.430|date: 2010/03/29> + 29.210|date: 2010/03/30> + 29.290|date: 2010/03/31> + 29.200|date: 2010/04/01> + 29.290|date: 2010/04/05> + 29.360|date: 2010/04/06> + 30.020|date: 2010/04/07> + 30.880|date: 2010/04/08> + 30.980|date: 2010/04/09> + 30.930|date: 2010/04/12> + 30.480|date: 2010/04/13> + 31.140|date: 2010/04/14> + 30.880|date: 2010/04/15> + 29.160|date: 2010/04/16> + 29.560|date: 2010/04/19> + 30.450|date: 2010/04/20> + 31.680|date: 2010/04/21> + 31.900|date: 2010/04/22> + 31.940|date: 2010/04/23> + 30.940|date: 2010/04/26> + 29.930|date: 2010/04/27> + 30.330|date: 2010/04/28> + 31.310|date: 2010/04/29> + 30.220|date: 2010/04/30> + 30.430|date: 2010/05/03> + 29.490|date: 2010/05/04> + 29.290|date: 2010/05/05> + 27.640|date: 2010/05/06> + 27.750|date: 2010/05/07> + 28.860|date: 2010/05/10> + 28.380|date: 2010/05/11> + 27.800|date: 2010/05/12> + 27.620|date: 2010/05/13> + 27.080|date: 2010/05/14> + 27.110|date: 2010/05/17> + 26.730|date: 2010/05/18> + 27.040|date: 2010/05/19> + 25.640|date: 2010/05/20> + 27.110|date: 2010/05/21> + 25.750|date: 2010/05/24> + 26.110|date: 2010/05/25> + 26.530|date: 2010/05/26> + 27.660|date: 2010/05/27> + 27.110|date: 2010/05/28> + 26.130|date: 2010/06/01> + 27.180|date: 2010/06/02> + 26.850|date: 2010/06/03> + 25.990|date: 2010/06/04> + 25.290|date: 2010/06/07> + 25.590|date: 2010/06/08> + 25.130|date: 2010/06/09> + 25.590|date: 2010/06/10> + 26.000|date: 2010/06/11> + 25.330|date: 2010/06/14> + 25.950|date: 2010/06/15> + 25.770|date: 2010/06/16> + 25.320|date: 2010/06/17> + 25.700|date: 2010/06/18> + 25.610|date: 2010/06/21> + 25.180|date: 2010/06/22> + 25.030|date: 2010/06/23> + 24.260|date: 2010/06/24> + 25.010|date: 2010/06/25> + 24.520|date: 2010/06/28> + 23.450|date: 2010/06/29> + 23.210|date: 2010/06/30> + 23.090|date: 2010/07/01> + 22.830|date: 2010/07/02> + 22.970|date: 2010/07/06> + 23.950|date: 2010/07/07> + 24.200|date: 2010/07/08> + 24.700|date: 2010/07/09> + 24.560|date: 2010/07/12> + 25.660|date: 2010/07/13> + 25.540|date: 2010/07/14> + 25.590|date: 2010/07/15> + 24.740|date: 2010/07/16> + 24.780|date: 2010/07/19> + 25.220|date: 2010/07/20> + 26.800|date: 2010/07/21> + 26.790|date: 2010/07/22> + 26.890|date: 2010/07/23> + 27.000|date: 2010/07/26> + 27.000|date: 2010/07/27> + 27.010|date: 2010/07/28> + 26.990|date: 2010/07/29> + 26.990|date: 2010/07/30> + 27.680|date: 2010/08/02> + 27.490|date: 2010/08/03> + 27.870|date: 2010/08/04> + 27.840|date: 2010/08/05> + 27.650|date: 2010/08/06> + 27.450|date: 2010/08/09> + 27.330|date: 2010/08/10> + 26.430|date: 2010/08/11> + 26.120|date: 2010/08/12> + 25.900|date: 2010/08/13> + 25.700|date: 2010/08/16> + 26.200|date: 2010/08/17> + 25.990|date: 2010/08/19> + 25.920|date: 2010/08/20> volume |ticker: MS> => 242938.000|date: 2009/08/21> + 162842.000|date: 2009/08/24> + 153082.000|date: 2009/08/25> + 151377.000|date: 2009/08/26> + 140352.000|date: 2009/08/27> + 142306.000|date: 2009/08/28> + 195490.000|date: 2009/08/31> + 306336.000|date: 2009/09/01> + 206996.000|date: 2009/09/02> + 130831.000|date: 2009/09/03> + 178909.000|date: 2009/09/04> + 258217.000|date: 2009/09/09> + 232127.000|date: 2009/09/10> + 229748.000|date: 2009/09/11> + 204727.000|date: 2009/09/14> + 231907.000|date: 2009/09/15> + 347442.000|date: 2009/09/16> + 337325.000|date: 2009/09/17> + 249315.000|date: 2009/09/18> + 216187.000|date: 2009/09/21> + 253047.000|date: 2009/09/22> + 216484.000|date: 2009/09/23> + 220071.000|date: 2009/09/24> + 171384.000|date: 2009/09/25> + 154159.000|date: 2009/09/28> + 125829.000|date: 2009/09/29> + 159460.000|date: 2009/09/30> + 189905.000|date: 2009/10/01> + 198691.000|date: 2009/10/02> + 159648.000|date: 2009/10/05> + 194538.000|date: 2009/10/06> + 107271.000|date: 2009/10/07> + 189404.000|date: 2009/10/08> + 116353.000|date: 2009/10/09> + 111385.000|date: 2009/10/12> + 141867.000|date: 2009/10/13> + 236468.000|date: 2009/10/14> + 166843.000|date: 2009/10/15> + 286200.000|date: 2009/10/16> + 176835.000|date: 2009/10/19> + 154677.000|date: 2009/10/20> + 488620.000|date: 2009/10/21> + 293127.000|date: 2009/10/22> + 272441.000|date: 2009/10/23> + 238597.000|date: 2009/10/26> + 164517.000|date: 2009/10/27> + 255733.000|date: 2009/10/28> + 148547.000|date: 2009/11/05> + 131852.000|date: 2009/11/06> + 152849.000|date: 2009/11/09> + 101683.000|date: 2009/11/10> + 129302.000|date: 2009/11/11> + 124925.000|date: 2009/11/12> + 103506.000|date: 2009/11/13> + 230497.000|date: 2009/11/16> + 142520.000|date: 2009/11/17> + 109188.000|date: 2009/11/18> + 121151.000|date: 2009/11/19> + 118957.000|date: 2009/11/20> + 95383.000|date: 2009/11/23> + 96893.000|date: 2009/11/24> + 150183.000|date: 2009/11/25> + 112302.000|date: 2009/11/27> + 153138.000|date: 2009/11/30> + 117973.000|date: 2009/12/01> + 172404.000|date: 2009/12/02> + 147359.000|date: 2009/12/03> + 163235.000|date: 2009/12/04> + 103949.000|date: 2009/12/07> + 140184.000|date: 2009/12/08> + 117157.000|date: 2009/12/09> + 119386.000|date: 2009/12/10> + 108472.000|date: 2009/12/11> + 144336.000|date: 2009/12/14> + 157556.000|date: 2009/12/15> + 130742.000|date: 2009/12/16> + 232810.000|date: 2009/12/17> + 198370.000|date: 2009/12/18> + 95933.000|date: 2009/12/21> + 96598.000|date: 2009/12/22> + 72504.000|date: 2009/12/23> + 26527.000|date: 2009/12/24> + 86083.000|date: 2009/12/28> + 77167.000|date: 2009/12/29> + 61413.000|date: 2009/12/30> + 98775.000|date: 2009/12/31> + 203739.000|date: 2010/01/04> + 225233.000|date: 2010/01/05> + 170297.000|date: 2010/01/06> + 186929.000|date: 2010/01/07> + 159949.000|date: 2010/01/08> + 100909.000|date: 2010/01/11> + 148158.000|date: 2010/01/12> + 187234.000|date: 2010/01/13> + 246945.000|date: 2010/01/14> + 279094.000|date: 2010/01/15> + 169868.000|date: 2010/01/19> + 212043.000|date: 2010/01/20> + 567800.000|date: 2010/01/21> + 467201.000|date: 2010/01/22> + 211024.000|date: 2010/01/25> + 243848.000|date: 2010/01/26> + 310493.000|date: 2010/01/27> + 254865.000|date: 2010/01/28> + 211692.000|date: 2010/01/29> + 195598.000|date: 2010/02/01> + 210155.000|date: 2010/02/02> + 185027.000|date: 2010/02/03> + 297852.000|date: 2010/02/04> + 255539.000|date: 2010/02/05> + 145202.000|date: 2010/02/08> + 195173.000|date: 2010/02/09> + 138611.000|date: 2010/02/10> + 188277.000|date: 2010/02/11> + 166309.000|date: 2010/02/12> + 157705.000|date: 2010/02/16> + 165978.000|date: 2010/02/17> + 121473.000|date: 2010/02/18> + 123596.000|date: 2010/02/19> + 145056.000|date: 2010/02/22> + 208979.000|date: 2010/02/23> + 179370.000|date: 2010/02/24> + 153028.000|date: 2010/02/25> + 186748.000|date: 2010/02/26> + 92215.000|date: 2010/03/01> + 130522.000|date: 2010/03/02> + 176674.000|date: 2010/03/03> + 206505.000|date: 2010/03/04> + 180188.000|date: 2010/03/05> + 110568.000|date: 2010/03/08> + 200743.000|date: 2010/03/09> + 291835.000|date: 2010/03/10> + 150020.000|date: 2010/03/11> + 194407.000|date: 2010/03/12> + 177811.000|date: 2010/03/15> + 166746.000|date: 2010/03/16> + 184262.000|date: 2010/03/17> + 162931.000|date: 2010/03/18> + 246659.000|date: 2010/03/19> + 125715.000|date: 2010/03/22> + 121449.000|date: 2010/03/23> + 129622.000|date: 2010/03/24> + 217092.000|date: 2010/03/25> + 182262.000|date: 2010/03/26> + 150410.000|date: 2010/03/29> + 144679.000|date: 2010/03/30> + 127628.000|date: 2010/03/31> + 177785.000|date: 2010/04/01> + 114296.000|date: 2010/04/05> + 136437.000|date: 2010/04/06> + 218808.000|date: 2010/04/07> + 208765.000|date: 2010/04/08> + 187814.000|date: 2010/04/09> + 130957.000|date: 2010/04/12> + 139885.000|date: 2010/04/13> + 287402.000|date: 2010/04/14> + 150227.000|date: 2010/04/15> + 605016.000|date: 2010/04/16> + 292161.000|date: 2010/04/19> + 291760.000|date: 2010/04/20> + 446411.000|date: 2010/04/21> + 229742.000|date: 2010/04/22> + 139089.000|date: 2010/04/23> + 179050.000|date: 2010/04/26> + 276712.000|date: 2010/04/27> + 191676.000|date: 2010/04/28> + 188621.000|date: 2010/04/29> + 252014.000|date: 2010/04/30> + 146320.000|date: 2010/05/03> + 204628.000|date: 2010/05/04> + 157666.000|date: 2010/05/05> + 363936.000|date: 2010/05/06> + 324464.000|date: 2010/05/07> + 217611.000|date: 2010/05/10> + 163815.000|date: 2010/05/11> + 444387.000|date: 2010/05/12> + 187487.000|date: 2010/05/13> + 253271.000|date: 2010/05/14> + 191942.000|date: 2010/05/17> + 197075.000|date: 2010/05/18> + 238326.000|date: 2010/05/19> + 261615.000|date: 2010/05/20> + 324356.000|date: 2010/05/21> + 227174.000|date: 2010/05/24> + 269276.000|date: 2010/05/25> + 295336.000|date: 2010/05/26> + 182117.000|date: 2010/05/27> + 153364.000|date: 2010/05/28> + 139160.000|date: 2010/06/01> + 130093.000|date: 2010/06/02> + 104820.000|date: 2010/06/03> + 171102.000|date: 2010/06/04> + 147046.000|date: 2010/06/07> + 182959.000|date: 2010/06/08> + 161586.000|date: 2010/06/09> + 209469.000|date: 2010/06/10> + 113599.000|date: 2010/06/11> + 156646.000|date: 2010/06/14> + 179558.000|date: 2010/06/15> + 151348.000|date: 2010/06/16> + 184188.000|date: 2010/06/17> + 157797.000|date: 2010/06/18> + 152094.000|date: 2010/06/21> + 161852.000|date: 2010/06/22> + 161342.000|date: 2010/06/23> + 238413.000|date: 2010/06/24> + 226657.000|date: 2010/06/25> + 128748.000|date: 2010/06/28> + 228984.000|date: 2010/06/29> + 197714.000|date: 2010/06/30> + 218144.000|date: 2010/07/01> + 119249.000|date: 2010/07/02> + 122167.000|date: 2010/07/06> + 158477.000|date: 2010/07/07> + 149134.000|date: 2010/07/08> + 102034.000|date: 2010/07/09> + 78878.000|date: 2010/07/12> + 178311.000|date: 2010/07/13> + 133217.000|date: 2010/07/14> + 143138.000|date: 2010/07/15> + 169811.000|date: 2010/07/16> + 89641.000|date: 2010/07/19> + 150999.000|date: 2010/07/20> + 626558.000|date: 2010/07/21> + 249579.000|date: 2010/07/22> + 146241.000|date: 2010/07/23> + 120954.000|date: 2010/07/26> + 192934.000|date: 2010/07/27> + 112821.000|date: 2010/07/28> + 147988.000|date: 2010/07/29> + 160633.000|date: 2010/07/30> + 150561.000|date: 2010/08/02> + 102959.000|date: 2010/08/03> + 112198.000|date: 2010/08/04> + 67513.000|date: 2010/08/05> + 88361.000|date: 2010/08/06> + 77880.000|date: 2010/08/09> + 97096.000|date: 2010/08/10> + 120011.000|date: 2010/08/11> + 100358.000|date: 2010/08/12> + 89660.000|date: 2010/08/13> + 79510.000|date: 2010/08/16> + 89357.000|date: 2010/08/17> + 116162.000|date: 2010/08/19> + 108149.000|date: 2010/08/20> open |ticker: MSFT> => 23.930|date: 2009/08/21> + 24.370|date: 2009/08/24> + 24.600|date: 2009/08/25> + 24.560|date: 2009/08/26> + 24.420|date: 2009/08/27> + 25.050|date: 2009/08/28> + 24.560|date: 2009/08/31> + 24.370|date: 2009/09/01> + 23.820|date: 2009/09/02> + 23.910|date: 2009/09/03> + 24.140|date: 2009/09/04> + 24.720|date: 2009/09/09> + 24.790|date: 2009/09/10> + 24.920|date: 2009/09/11> + 24.650|date: 2009/09/14> + 24.950|date: 2009/09/15> + 25.250|date: 2009/09/16> + 25.060|date: 2009/09/17> + 25.460|date: 2009/09/18> + 25.100|date: 2009/09/21> + 25.420|date: 2009/09/22> + 25.920|date: 2009/09/23> + 25.890|date: 2009/09/24> + 25.680|date: 2009/09/25> + 25.600|date: 2009/09/28> + 25.900|date: 2009/09/29> + 25.750|date: 2009/09/30> + 25.390|date: 2009/10/01> + 24.500|date: 2009/10/02> + 24.970|date: 2009/10/05> + 24.700|date: 2009/10/06> + 24.970|date: 2009/10/07> + 25.435|date: 2009/10/08> + 25.560|date: 2009/10/09> + 25.650|date: 2009/10/12> + 25.560|date: 2009/10/13> + 26.130|date: 2009/10/14> + 25.930|date: 2009/10/15> + 26.470|date: 2009/10/16> + 26.540|date: 2009/10/19> + 26.370|date: 2009/10/20> + 26.430|date: 2009/10/21> + 26.550|date: 2009/10/22> + 29.050|date: 2009/10/23> + 28.140|date: 2009/10/26> + 28.730|date: 2009/10/27> + 28.160|date: 2009/10/28> + 28.550|date: 2009/11/05> + 28.320|date: 2009/11/06> + 28.600|date: 2009/11/09> + 28.880|date: 2009/11/10> + 29.070|date: 2009/11/11> + 29.460|date: 2009/11/13> + 29.580|date: 2009/11/16> + 29.500|date: 2009/11/17> + 29.990|date: 2009/11/18> + 29.980|date: 2009/11/19> + 29.670|date: 2009/11/20> + 29.740|date: 2009/11/23> + 29.940|date: 2009/11/24> + 29.820|date: 2009/11/25> + 29.010|date: 2009/11/27> + 29.080|date: 2009/11/30> + 29.500|date: 2009/12/01> + 29.880|date: 2009/12/02> + 29.780|date: 2009/12/03> + 30.040|date: 2009/12/04> + 29.710|date: 2009/12/07> + 29.510|date: 2009/12/08> + 29.330|date: 2009/12/09> + 29.670|date: 2009/12/10> + 29.940|date: 2009/12/11> + 29.910|date: 2009/12/14> + 29.880|date: 2009/12/15> + 30.080|date: 2009/12/16> + 29.950|date: 2009/12/17> + 29.840|date: 2009/12/18> + 30.380|date: 2009/12/21> + 30.600|date: 2009/12/22> + 30.700|date: 2009/12/23> + 30.820|date: 2009/12/24> + 30.990|date: 2009/12/28> + 31.250|date: 2009/12/29> + 31.100|date: 2009/12/30> + 30.980|date: 2009/12/31> + 30.650|date: 2010/01/04> + 30.870|date: 2010/01/05> + 30.880|date: 2010/01/06> + 30.610|date: 2010/01/07> + 30.270|date: 2010/01/08> + 30.720|date: 2010/01/11> + 30.160|date: 2010/01/12> + 30.260|date: 2010/01/13> + 30.260|date: 2010/01/14> + 31.200|date: 2010/01/15> + 30.680|date: 2010/01/19> + 30.780|date: 2010/01/20> + 30.610|date: 2010/01/21> + 30.000|date: 2010/01/22> + 29.200|date: 2010/01/25> + 29.140|date: 2010/01/26> + 29.300|date: 2010/01/27> + 29.830|date: 2010/01/28> + 29.890|date: 2010/01/29> + 28.400|date: 2010/02/01> + 28.370|date: 2010/02/02> + 28.220|date: 2010/02/03> + 28.350|date: 2010/02/04> + 27.970|date: 2010/02/05> + 27.960|date: 2010/02/08> + 27.970|date: 2010/02/09> + 28.010|date: 2010/02/10> + 27.910|date: 2010/02/11> + 27.780|date: 2010/02/12> + 28.130|date: 2010/02/16> + 28.580|date: 2010/02/17> + 28.590|date: 2010/02/18> + 28.770|date: 2010/02/19> + 28.840|date: 2010/02/22> + 28.670|date: 2010/02/23> + 28.530|date: 2010/02/24> + 28.170|date: 2010/02/25> + 28.640|date: 2010/02/26> + 28.770|date: 2010/03/01> + 29.060|date: 2010/03/02> + 28.520|date: 2010/03/03> + 28.440|date: 2010/03/04> + 28.640|date: 2010/03/05> + 28.510|date: 2010/03/08> + 28.560|date: 2010/03/09> + 28.860|date: 2010/03/10> + 28.950|date: 2010/03/11> + 29.320|date: 2010/03/12> + 29.210|date: 2010/03/15> + 29.420|date: 2010/03/16> + 29.500|date: 2010/03/17> + 29.630|date: 2010/03/18> + 29.800|date: 2010/03/19> + 29.500|date: 2010/03/22> + 29.630|date: 2010/03/23> + 29.680|date: 2010/03/24> + 29.830|date: 2010/03/25> + 30.110|date: 2010/03/26> + 29.700|date: 2010/03/29> + 29.550|date: 2010/03/30> + 29.650|date: 2010/03/31> + 29.350|date: 2010/04/01> + 29.090|date: 2010/04/05> + 29.100|date: 2010/04/06> + 29.150|date: 2010/04/07> + 29.300|date: 2010/04/08> + 29.950|date: 2010/04/09> + 30.260|date: 2010/04/12> + 30.170|date: 2010/04/13> + 30.750|date: 2010/04/14> + 30.810|date: 2010/04/15> + 30.750|date: 2010/04/16> + 30.770|date: 2010/04/19> + 31.210|date: 2010/04/20> + 31.320|date: 2010/04/21> + 31.010|date: 2010/04/22> + 31.110|date: 2010/04/23> + 31.000|date: 2010/04/26> + 30.940|date: 2010/04/27> + 30.880|date: 2010/04/28> + 30.960|date: 2010/04/29> + 31.050|date: 2010/04/30> + 30.670|date: 2010/05/03> + 30.500|date: 2010/05/04> + 29.720|date: 2010/05/05> + 29.560|date: 2010/05/06> + 28.900|date: 2010/05/07> + 28.970|date: 2010/05/10> + 28.690|date: 2010/05/11> + 29.020|date: 2010/05/12> + 29.270|date: 2010/05/13> + 29.170|date: 2010/05/14> + 29.190|date: 2010/05/17> + 28.860|date: 2010/05/18> + 28.520|date: 2010/05/19> + 27.620|date: 2010/05/20> + 26.570|date: 2010/05/21> + 26.810|date: 2010/05/24> + 25.650|date: 2010/05/25> + 26.240|date: 2010/05/26> + 25.740|date: 2010/05/27> + 25.820|date: 2010/05/28> + 25.570|date: 2010/06/01> + 26.050|date: 2010/06/02> + 26.540|date: 2010/06/03> + 26.110|date: 2010/06/04> + 25.820|date: 2010/06/07> + 25.230|date: 2010/06/08> + 25.220|date: 2010/06/09> + 25.130|date: 2010/06/10> + 25.050|date: 2010/06/11> + 25.890|date: 2010/06/14> + 25.770|date: 2010/06/15> + 26.500|date: 2010/06/16> + 26.610|date: 2010/06/17> + 26.360|date: 2010/06/18> + 26.750|date: 2010/06/21> + 26.170|date: 2010/06/22> + 25.750|date: 2010/06/23> + 25.460|date: 2010/06/24> + 25.020|date: 2010/06/25> + 24.500|date: 2010/06/28> + 24.100|date: 2010/06/29> + 23.250|date: 2010/06/30> + 23.090|date: 2010/07/01> + 23.310|date: 2010/07/02> + 23.720|date: 2010/07/06> + 23.820|date: 2010/07/07> + 24.270|date: 2010/07/09> + 24.440|date: 2010/07/12> + 25.140|date: 2010/07/13> + 25.510|date: 2010/07/14> + 25.490|date: 2010/07/15> + 25.510|date: 2010/07/16> + 24.950|date: 2010/07/19> + 24.870|date: 2010/07/20> + 25.600|date: 2010/07/21> + 25.500|date: 2010/07/22> + 25.830|date: 2010/07/23> + 25.890|date: 2010/07/26> + 26.100|date: 2010/07/27> + 26.080|date: 2010/07/28> + 26.140|date: 2010/07/29> + 25.720|date: 2010/07/30> + 25.980|date: 2010/08/02> + 26.270|date: 2010/08/03> + 26.160|date: 2010/08/04> + 25.500|date: 2010/08/05> + 25.180|date: 2010/08/06> + 25.550|date: 2010/08/09> + 25.330|date: 2010/08/10> + 24.670|date: 2010/08/11> + 24.340|date: 2010/08/13> + 24.340|date: 2010/08/16> + 24.700|date: 2010/08/17> + 24.580|date: 2010/08/19> + 24.310|date: 2010/08/20> high |ticker: MSFT> => 24.420|date: 2009/08/21> + 24.733|date: 2009/08/24> + 24.820|date: 2009/08/25> + 24.750|date: 2009/08/26> + 24.780|date: 2009/08/27> + 25.490|date: 2009/08/28> + 24.850|date: 2009/08/31> + 24.740|date: 2009/09/01> + 24.140|date: 2009/09/02> + 24.140|date: 2009/09/03> + 24.800|date: 2009/09/04> + 24.950|date: 2009/09/09> + 25.050|date: 2009/09/10> + 25.170|date: 2009/09/11> + 25.090|date: 2009/09/14> + 25.270|date: 2009/09/15> + 25.350|date: 2009/09/16> + 25.380|date: 2009/09/17> + 25.480|date: 2009/09/18> + 25.370|date: 2009/09/21> + 25.820|date: 2009/09/22> + 26.250|date: 2009/09/23> + 26.110|date: 2009/09/24> + 25.820|date: 2009/09/25> + 26.160|date: 2009/09/28> + 25.960|date: 2009/09/29> + 25.990|date: 2009/09/30> + 25.470|date: 2009/10/01> + 25.090|date: 2009/10/02> + 25.060|date: 2009/10/05> + 25.210|date: 2009/10/06> + 25.180|date: 2009/10/07> + 25.900|date: 2009/10/08> + 25.790|date: 2009/10/09> + 25.890|date: 2009/10/12> + 25.940|date: 2009/10/13> + 26.200|date: 2009/10/14> + 26.710|date: 2009/10/15> + 26.630|date: 2009/10/16> + 26.580|date: 2009/10/19> + 26.510|date: 2009/10/20> + 26.750|date: 2009/10/21> + 26.720|date: 2009/10/22> + 29.350|date: 2009/10/23> + 29.020|date: 2009/10/26> + 28.880|date: 2009/10/27> + 28.770|date: 2009/10/28> + 28.740|date: 2009/11/05> + 28.630|date: 2009/11/06> + 29.000|date: 2009/11/09> + 29.280|date: 2009/11/10> + 29.300|date: 2009/11/11> + 29.790|date: 2009/11/13> + 29.800|date: 2009/11/16> + 30.000|date: 2009/11/17> + 30.140|date: 2009/11/18> + 30.000|date: 2009/11/19> + 29.770|date: 2009/11/20> + 30.010|date: 2009/11/23> + 29.990|date: 2009/11/24> + 29.860|date: 2009/11/25> + 29.390|date: 2009/11/27> + 29.450|date: 2009/11/30> + 30.050|date: 2009/12/01> + 29.990|date: 2009/12/02> + 30.200|date: 2009/12/03> + 30.370|date: 2009/12/04> + 30.080|date: 2009/12/07> + 29.740|date: 2009/12/08> + 29.810|date: 2009/12/09> + 29.960|date: 2009/12/10> + 30.000|date: 2009/12/11> + 30.160|date: 2009/12/14> + 30.210|date: 2009/12/15> + 30.410|date: 2009/12/16> + 29.960|date: 2009/12/17> + 30.450|date: 2009/12/18> + 30.840|date: 2009/12/21> + 30.930|date: 2009/12/22> + 30.950|date: 2009/12/23> + 31.000|date: 2009/12/24> + 31.180|date: 2009/12/28> + 31.500|date: 2009/12/29> + 31.290|date: 2009/12/30> + 30.990|date: 2009/12/31> + 31.100|date: 2010/01/04> + 31.100|date: 2010/01/05> + 31.080|date: 2010/01/06> + 30.700|date: 2010/01/07> + 30.880|date: 2010/01/08> + 30.760|date: 2010/01/11> + 30.400|date: 2010/01/12> + 30.520|date: 2010/01/13> + 31.100|date: 2010/01/14> + 31.240|date: 2010/01/15> + 31.240|date: 2010/01/19> + 30.940|date: 2010/01/20> + 30.720|date: 2010/01/21> + 30.200|date: 2010/01/22> + 29.660|date: 2010/01/25> + 29.850|date: 2010/01/26> + 29.820|date: 2010/01/27> + 29.870|date: 2010/01/28> + 29.920|date: 2010/01/29> + 28.480|date: 2010/02/01> + 28.500|date: 2010/02/02> + 28.790|date: 2010/02/03> + 28.500|date: 2010/02/04> + 28.280|date: 2010/02/05> + 28.080|date: 2010/02/08> + 28.340|date: 2010/02/09> + 28.240|date: 2010/02/10> + 28.400|date: 2010/02/11> + 28.060|date: 2010/02/12> + 28.370|date: 2010/02/16> + 28.650|date: 2010/02/17> + 29.030|date: 2010/02/18> + 28.920|date: 2010/02/19> + 28.940|date: 2010/02/22> + 28.830|date: 2010/02/23> + 28.790|date: 2010/02/24> + 28.650|date: 2010/02/25> + 28.850|date: 2010/02/26> + 29.050|date: 2010/03/01> + 29.300|date: 2010/03/02> + 28.610|date: 2010/03/03> + 28.650|date: 2010/03/04> + 28.680|date: 2010/03/05> + 28.930|date: 2010/03/08> + 29.110|date: 2010/03/09> + 29.110|date: 2010/03/10> + 29.190|date: 2010/03/11> + 29.380|date: 2010/03/12> + 29.370|date: 2010/03/15> + 29.490|date: 2010/03/16> + 29.870|date: 2010/03/17> + 29.720|date: 2010/03/18> + 29.900|date: 2010/03/19> + 29.700|date: 2010/03/22> + 29.900|date: 2010/03/23> + 29.850|date: 2010/03/24> + 30.570|date: 2010/03/25> + 30.200|date: 2010/03/26> + 29.820|date: 2010/03/29> + 29.860|date: 2010/03/30> + 29.720|date: 2010/03/31> + 29.540|date: 2010/04/01> + 29.425|date: 2010/04/05> + 29.580|date: 2010/04/06> + 29.560|date: 2010/04/07> + 29.975|date: 2010/04/08> + 30.410|date: 2010/04/09> + 30.490|date: 2010/04/12> + 30.500|date: 2010/04/13> + 31.000|date: 2010/04/14> + 30.950|date: 2010/04/15> + 30.980|date: 2010/04/16> + 31.250|date: 2010/04/19> + 31.440|date: 2010/04/20> + 31.500|date: 2010/04/21> + 31.530|date: 2010/04/22> + 31.580|date: 2010/04/23> + 31.275|date: 2010/04/26> + 31.250|date: 2010/04/27> + 31.000|date: 2010/04/28> + 31.433|date: 2010/04/29> + 31.080|date: 2010/04/30> + 31.061|date: 2010/05/03> + 30.550|date: 2010/05/04> + 30.090|date: 2010/05/05> + 29.880|date: 2010/05/06> + 28.950|date: 2010/05/07> + 29.480|date: 2010/05/10> + 29.650|date: 2010/05/11> + 29.580|date: 2010/05/12> + 29.730|date: 2010/05/13> + 29.210|date: 2010/05/14> + 29.230|date: 2010/05/17> + 29.000|date: 2010/05/18> + 28.690|date: 2010/05/19> + 27.840|date: 2010/05/20> + 27.110|date: 2010/05/21> + 26.860|date: 2010/05/24> + 26.330|date: 2010/05/25> + 26.605|date: 2010/05/26> + 26.360|date: 2010/05/27> + 26.120|date: 2010/05/28> + 26.310|date: 2010/06/01> + 26.480|date: 2010/06/02> + 26.930|date: 2010/06/03> + 26.570|date: 2010/06/04> + 25.830|date: 2010/06/07> + 25.260|date: 2010/06/08> + 25.520|date: 2010/06/09> + 25.150|date: 2010/06/10> + 25.720|date: 2010/06/11> + 25.960|date: 2010/06/14> + 26.650|date: 2010/06/15> + 26.580|date: 2010/06/16> + 26.670|date: 2010/06/17> + 26.530|date: 2010/06/18> + 26.890|date: 2010/06/21> + 26.450|date: 2010/06/22> + 25.780|date: 2010/06/23> + 25.720|date: 2010/06/24> + 25.110|date: 2010/06/25> + 24.610|date: 2010/06/28> + 24.200|date: 2010/06/29> + 23.680|date: 2010/06/30> + 23.320|date: 2010/07/01> + 23.480|date: 2010/07/02> + 24.090|date: 2010/07/06> + 24.320|date: 2010/07/07> + 24.410|date: 2010/07/09> + 24.890|date: 2010/07/12> + 25.300|date: 2010/07/13> + 25.610|date: 2010/07/14> + 25.590|date: 2010/07/15> + 25.640|date: 2010/07/16> + 25.300|date: 2010/07/19> + 25.480|date: 2010/07/20> + 25.650|date: 2010/07/21> + 25.990|date: 2010/07/22> + 26.020|date: 2010/07/23> + 26.200|date: 2010/07/26> + 26.240|date: 2010/07/27> + 26.190|date: 2010/07/28> + 26.410|date: 2010/07/29> + 25.840|date: 2010/07/30> + 26.380|date: 2010/08/02> + 26.350|date: 2010/08/03> + 26.240|date: 2010/08/04> + 25.580|date: 2010/08/05> + 25.560|date: 2010/08/06> + 25.730|date: 2010/08/09> + 25.340|date: 2010/08/10> + 24.900|date: 2010/08/11> + 24.670|date: 2010/08/13> + 24.610|date: 2010/08/16> + 24.960|date: 2010/08/17> + 24.740|date: 2010/08/19> + 24.400|date: 2010/08/20> low |ticker: MSFT> => 23.770|date: 2009/08/21> + 24.280|date: 2009/08/24> + 24.460|date: 2009/08/25> + 24.420|date: 2009/08/26> + 24.300|date: 2009/08/27> + 24.610|date: 2009/08/28> + 24.290|date: 2009/08/31> + 23.900|date: 2009/09/01> + 23.780|date: 2009/09/02> + 23.760|date: 2009/09/03> + 24.080|date: 2009/09/04> + 24.665|date: 2009/09/09> + 24.650|date: 2009/09/10> + 24.810|date: 2009/09/11> + 24.640|date: 2009/09/14> + 24.860|date: 2009/09/15> + 24.950|date: 2009/09/16> + 25.060|date: 2009/09/17> + 25.100|date: 2009/09/18> + 25.100|date: 2009/09/21> + 25.290|date: 2009/09/22> + 25.640|date: 2009/09/23> + 25.660|date: 2009/09/24> + 25.520|date: 2009/09/25> + 25.600|date: 2009/09/28> + 25.690|date: 2009/09/29> + 25.380|date: 2009/09/30> + 24.800|date: 2009/10/01> + 24.430|date: 2009/10/02> + 24.520|date: 2009/10/05> + 24.655|date: 2009/10/06> + 24.880|date: 2009/10/07> + 25.220|date: 2009/10/08> + 25.460|date: 2009/10/09> + 25.550|date: 2009/10/12> + 25.520|date: 2009/10/13> + 25.820|date: 2009/10/14> + 25.900|date: 2009/10/15> + 26.100|date: 2009/10/16> + 26.250|date: 2009/10/19> + 25.940|date: 2009/10/20> + 26.390|date: 2009/10/21> + 26.130|date: 2009/10/22> + 27.880|date: 2009/10/23> + 28.110|date: 2009/10/26> + 28.440|date: 2009/10/27> + 27.950|date: 2009/10/28> + 28.280|date: 2009/11/05> + 28.200|date: 2009/11/06> + 28.530|date: 2009/11/09> + 28.810|date: 2009/11/10> + 29.020|date: 2009/11/11> + 29.370|date: 2009/11/13> + 29.370|date: 2009/11/16> + 29.470|date: 2009/11/17> + 29.810|date: 2009/11/18> + 29.700|date: 2009/11/19> + 29.430|date: 2009/11/20> + 29.700|date: 2009/11/23> + 29.750|date: 2009/11/24> + 29.580|date: 2009/11/25> + 28.750|date: 2009/11/27> + 29.000|date: 2009/11/30> + 29.410|date: 2009/12/01> + 29.650|date: 2009/12/02> + 29.760|date: 2009/12/03> + 29.830|date: 2009/12/04> + 29.680|date: 2009/12/07> + 29.380|date: 2009/12/08> + 29.250|date: 2009/12/09> + 29.660|date: 2009/12/10> + 29.790|date: 2009/12/11> + 29.900|date: 2009/12/14> + 29.880|date: 2009/12/15> + 30.040|date: 2009/12/16> + 29.570|date: 2009/12/17> + 29.800|date: 2009/12/18> + 30.370|date: 2009/12/21> + 30.540|date: 2009/12/22> + 30.690|date: 2009/12/23> + 30.760|date: 2009/12/24> + 30.890|date: 2009/12/28> + 31.230|date: 2009/12/29> + 30.800|date: 2009/12/30> + 30.480|date: 2009/12/31> + 30.590|date: 2010/01/04> + 30.640|date: 2010/01/05> + 30.520|date: 2010/01/06> + 30.190|date: 2010/01/07> + 30.240|date: 2010/01/08> + 30.120|date: 2010/01/11> + 29.910|date: 2010/01/12> + 30.010|date: 2010/01/13> + 30.260|date: 2010/01/14> + 30.710|date: 2010/01/15> + 30.680|date: 2010/01/19> + 30.310|date: 2010/01/20> + 30.000|date: 2010/01/21> + 28.840|date: 2010/01/22> + 29.100|date: 2010/01/25> + 29.090|date: 2010/01/26> + 29.020|date: 2010/01/27> + 28.890|date: 2010/01/28> + 27.660|date: 2010/01/29> + 27.920|date: 2010/02/01> + 28.140|date: 2010/02/02> + 28.120|date: 2010/02/03> + 27.810|date: 2010/02/04> + 27.570|date: 2010/02/05> + 27.570|date: 2010/02/08> + 27.750|date: 2010/02/09> + 27.840|date: 2010/02/10> + 27.700|date: 2010/02/11> + 27.580|date: 2010/02/12> + 28.020|date: 2010/02/16> + 28.360|date: 2010/02/17> + 28.510|date: 2010/02/18> + 28.690|date: 2010/02/19> + 28.650|date: 2010/02/22> + 28.090|date: 2010/02/23> + 28.380|date: 2010/02/24> + 28.020|date: 2010/02/25> + 28.510|date: 2010/02/26> + 28.530|date: 2010/03/01> + 28.240|date: 2010/03/02> + 28.350|date: 2010/03/03> + 28.270|date: 2010/03/04> + 28.420|date: 2010/03/05> + 28.500|date: 2010/03/08> + 28.550|date: 2010/03/09> + 28.800|date: 2010/03/10> + 28.850|date: 2010/03/11> + 29.040|date: 2010/03/12> + 29.010|date: 2010/03/15> + 29.200|date: 2010/03/16> + 29.400|date: 2010/03/17> + 29.500|date: 2010/03/18> + 29.350|date: 2010/03/19> + 29.390|date: 2010/03/22> + 29.410|date: 2010/03/23> + 29.600|date: 2010/03/24> + 29.800|date: 2010/03/25> + 29.590|date: 2010/03/26> + 29.550|date: 2010/03/29> + 29.500|date: 2010/03/30> + 29.170|date: 2010/03/31> + 28.620|date: 2010/04/01> + 29.030|date: 2010/04/05> + 28.980|date: 2010/04/06> + 29.140|date: 2010/04/07> + 29.300|date: 2010/04/08> + 29.895|date: 2010/04/09> + 30.205|date: 2010/04/12> + 30.130|date: 2010/04/13> + 30.660|date: 2010/04/14> + 30.710|date: 2010/04/15> + 30.600|date: 2010/04/16> + 30.760|date: 2010/04/19> + 31.130|date: 2010/04/20> + 31.230|date: 2010/04/21> + 30.900|date: 2010/04/22> + 30.650|date: 2010/04/23> + 30.860|date: 2010/04/26> + 30.749|date: 2010/04/27> + 30.620|date: 2010/04/28> + 30.670|date: 2010/04/29> + 30.520|date: 2010/04/30> + 30.580|date: 2010/05/03> + 29.750|date: 2010/05/04> + 29.690|date: 2010/05/05> + 27.910|date: 2010/05/06> + 27.320|date: 2010/05/07> + 28.710|date: 2010/05/10> + 28.570|date: 2010/05/11> + 28.920|date: 2010/05/12> + 29.180|date: 2010/05/13> + 28.640|date: 2010/05/14> + 28.450|date: 2010/05/17> + 28.400|date: 2010/05/18> + 27.790|date: 2010/05/19> + 27.040|date: 2010/05/20> + 26.440|date: 2010/05/21> + 26.260|date: 2010/05/24> + 25.380|date: 2010/05/25> + 24.560|date: 2010/05/26> + 25.725|date: 2010/05/27> + 25.660|date: 2010/05/28> + 25.520|date: 2010/06/01> + 25.730|date: 2010/06/02> + 26.410|date: 2010/06/03> + 25.620|date: 2010/06/04> + 25.240|date: 2010/06/07> + 24.650|date: 2010/06/08> + 24.750|date: 2010/06/09> + 24.780|date: 2010/06/10> + 24.770|date: 2010/06/11> + 25.470|date: 2010/06/14> + 25.740|date: 2010/06/15> + 26.230|date: 2010/06/16> + 26.040|date: 2010/06/17> + 26.170|date: 2010/06/18> + 25.890|date: 2010/06/21> + 25.760|date: 2010/06/22> + 25.220|date: 2010/06/23> + 24.930|date: 2010/06/24> + 24.310|date: 2010/06/25> + 24.120|date: 2010/06/28> + 23.110|date: 2010/06/29> + 22.950|date: 2010/06/30> + 22.730|date: 2010/07/01> + 23.050|date: 2010/07/02> + 23.584|date: 2010/07/06> + 23.610|date: 2010/07/07> + 24.150|date: 2010/07/09> + 24.420|date: 2010/07/12> + 24.900|date: 2010/07/13> + 25.120|date: 2010/07/14> + 24.980|date: 2010/07/15> + 24.880|date: 2010/07/16> + 24.910|date: 2010/07/19> + 24.700|date: 2010/07/20> + 24.975|date: 2010/07/21> + 25.470|date: 2010/07/22> + 25.250|date: 2010/07/23> + 25.800|date: 2010/07/26> + 25.960|date: 2010/07/27> + 25.830|date: 2010/07/28> + 25.600|date: 2010/07/29> + 25.350|date: 2010/07/30> + 25.750|date: 2010/08/02> + 25.970|date: 2010/08/03> + 25.440|date: 2010/08/04> + 25.210|date: 2010/08/05> + 25.020|date: 2010/08/06> + 25.370|date: 2010/08/09> + 24.880|date: 2010/08/10> + 24.560|date: 2010/08/11> + 24.240|date: 2010/08/13> + 24.300|date: 2010/08/16> + 24.600|date: 2010/08/17> + 24.210|date: 2010/08/19> + 24.200|date: 2010/08/20> close |ticker: MSFT> => 24.410|date: 2009/08/21> + 24.640|date: 2009/08/24> + 24.640|date: 2009/08/25> + 24.550|date: 2009/08/26> + 24.690|date: 2009/08/27> + 24.680|date: 2009/08/28> + 24.650|date: 2009/08/31> + 24.000|date: 2009/09/01> + 23.860|date: 2009/09/02> + 24.110|date: 2009/09/03> + 24.620|date: 2009/09/04> + 24.780|date: 2009/09/09> + 25.000|date: 2009/09/10> + 24.860|date: 2009/09/11> + 25.000|date: 2009/09/14> + 25.200|date: 2009/09/15> + 25.200|date: 2009/09/16> + 25.300|date: 2009/09/17> + 25.260|date: 2009/09/18> + 25.300|date: 2009/09/21> + 25.770|date: 2009/09/22> + 25.710|date: 2009/09/23> + 25.940|date: 2009/09/24> + 25.550|date: 2009/09/25> + 25.830|date: 2009/09/28> + 25.750|date: 2009/09/29> + 25.720|date: 2009/09/30> + 24.880|date: 2009/10/01> + 24.960|date: 2009/10/02> + 24.640|date: 2009/10/05> + 25.110|date: 2009/10/06> + 25.100|date: 2009/10/07> + 25.670|date: 2009/10/08> + 25.550|date: 2009/10/09> + 25.720|date: 2009/10/12> + 25.810|date: 2009/10/13> + 25.960|date: 2009/10/14> + 26.710|date: 2009/10/15> + 26.500|date: 2009/10/16> + 26.360|date: 2009/10/19> + 26.370|date: 2009/10/20> + 26.580|date: 2009/10/21> + 26.590|date: 2009/10/22> + 28.020|date: 2009/10/23> + 28.680|date: 2009/10/26> + 28.590|date: 2009/10/27> + 28.020|date: 2009/10/28> + 28.470|date: 2009/11/05> + 28.520|date: 2009/11/06> + 28.990|date: 2009/11/09> + 29.010|date: 2009/11/10> + 29.120|date: 2009/11/11> + 29.630|date: 2009/11/13> + 29.540|date: 2009/11/16> + 30.000|date: 2009/11/17> + 30.110|date: 2009/11/18> + 29.780|date: 2009/11/19> + 29.620|date: 2009/11/20> + 29.940|date: 2009/11/23> + 29.910|date: 2009/11/24> + 29.790|date: 2009/11/25> + 29.220|date: 2009/11/27> + 29.410|date: 2009/11/30> + 30.010|date: 2009/12/01> + 29.780|date: 2009/12/02> + 29.830|date: 2009/12/03> + 29.980|date: 2009/12/04> + 29.790|date: 2009/12/07> + 29.570|date: 2009/12/08> + 29.710|date: 2009/12/09> + 29.870|date: 2009/12/10> + 29.850|date: 2009/12/11> + 30.110|date: 2009/12/14> + 30.020|date: 2009/12/15> + 30.100|date: 2009/12/16> + 29.600|date: 2009/12/17> + 30.360|date: 2009/12/18> + 30.520|date: 2009/12/21> + 30.820|date: 2009/12/22> + 30.920|date: 2009/12/23> + 31.000|date: 2009/12/24> + 31.170|date: 2009/12/28> + 31.390|date: 2009/12/29> + 30.960|date: 2009/12/30> + 30.480|date: 2009/12/31> + 30.950|date: 2010/01/04> + 30.960|date: 2010/01/05> + 30.770|date: 2010/01/06> + 30.452|date: 2010/01/07> + 30.660|date: 2010/01/08> + 30.270|date: 2010/01/11> + 30.070|date: 2010/01/12> + 30.350|date: 2010/01/13> + 30.960|date: 2010/01/14> + 30.860|date: 2010/01/15> + 31.100|date: 2010/01/19> + 30.585|date: 2010/01/20> + 30.010|date: 2010/01/21> + 28.960|date: 2010/01/22> + 29.320|date: 2010/01/25> + 29.500|date: 2010/01/26> + 29.670|date: 2010/01/27> + 29.160|date: 2010/01/28> + 28.180|date: 2010/01/29> + 28.410|date: 2010/02/01> + 28.460|date: 2010/02/02> + 28.630|date: 2010/02/03> + 27.840|date: 2010/02/04> + 28.020|date: 2010/02/05> + 27.720|date: 2010/02/08> + 28.010|date: 2010/02/09> + 27.990|date: 2010/02/10> + 28.120|date: 2010/02/11> + 27.930|date: 2010/02/12> + 28.350|date: 2010/02/16> + 28.590|date: 2010/02/17> + 28.969|date: 2010/02/18> + 28.770|date: 2010/02/19> + 28.730|date: 2010/02/22> + 28.330|date: 2010/02/23> + 28.630|date: 2010/02/24> + 28.600|date: 2010/02/25> + 28.670|date: 2010/02/26> + 29.020|date: 2010/03/01> + 28.460|date: 2010/03/02> + 28.460|date: 2010/03/03> + 28.630|date: 2010/03/04> + 28.587|date: 2010/03/05> + 28.630|date: 2010/03/08> + 28.800|date: 2010/03/09> + 28.970|date: 2010/03/10> + 29.180|date: 2010/03/11> + 29.270|date: 2010/03/12> + 29.290|date: 2010/03/15> + 29.370|date: 2010/03/16> + 29.630|date: 2010/03/17> + 29.610|date: 2010/03/18> + 29.590|date: 2010/03/19> + 29.600|date: 2010/03/22> + 29.880|date: 2010/03/23> + 29.650|date: 2010/03/24> + 30.010|date: 2010/03/25> + 29.660|date: 2010/03/26> + 29.590|date: 2010/03/29> + 29.770|date: 2010/03/30> + 29.288|date: 2010/03/31> + 29.160|date: 2010/04/01> + 29.270|date: 2010/04/05> + 29.320|date: 2010/04/06> + 29.350|date: 2010/04/07> + 29.920|date: 2010/04/08> + 30.340|date: 2010/04/09> + 30.320|date: 2010/04/12> + 30.450|date: 2010/04/13> + 30.820|date: 2010/04/14> + 30.870|date: 2010/04/15> + 30.670|date: 2010/04/16> + 31.039|date: 2010/04/19> + 31.360|date: 2010/04/20> + 31.332|date: 2010/04/21> + 31.390|date: 2010/04/22> + 30.960|date: 2010/04/23> + 31.110|date: 2010/04/26> + 30.845|date: 2010/04/27> + 30.910|date: 2010/04/28> + 31.003|date: 2010/04/29> + 30.535|date: 2010/04/30> + 30.860|date: 2010/05/03> + 30.130|date: 2010/05/04> + 29.850|date: 2010/05/05> + 28.980|date: 2010/05/06> + 28.210|date: 2010/05/07> + 28.940|date: 2010/05/10> + 28.880|date: 2010/05/11> + 29.440|date: 2010/05/12> + 29.240|date: 2010/05/13> + 28.930|date: 2010/05/14> + 28.940|date: 2010/05/17> + 28.598|date: 2010/05/18> + 28.240|date: 2010/05/19> + 27.110|date: 2010/05/20> + 26.840|date: 2010/05/21> + 26.270|date: 2010/05/24> + 26.070|date: 2010/05/25> + 25.010|date: 2010/05/26> + 26.000|date: 2010/05/27> + 25.800|date: 2010/05/28> + 25.890|date: 2010/06/01> + 26.460|date: 2010/06/02> + 26.860|date: 2010/06/03> + 25.790|date: 2010/06/04> + 25.290|date: 2010/06/07> + 25.110|date: 2010/06/08> + 24.790|date: 2010/06/09> + 25.000|date: 2010/06/10> + 25.660|date: 2010/06/11> + 25.495|date: 2010/06/14> + 26.582|date: 2010/06/15> + 26.320|date: 2010/06/16> + 26.370|date: 2010/06/17> + 26.440|date: 2010/06/18> + 25.950|date: 2010/06/21> + 25.770|date: 2010/06/22> + 25.308|date: 2010/06/23> + 25.000|date: 2010/06/24> + 24.532|date: 2010/06/25> + 24.310|date: 2010/06/28> + 23.310|date: 2010/06/29> + 23.010|date: 2010/06/30> + 23.160|date: 2010/07/01> + 23.270|date: 2010/07/02> + 23.820|date: 2010/07/06> + 24.300|date: 2010/07/07> + 24.270|date: 2010/07/09> + 24.830|date: 2010/07/12> + 25.130|date: 2010/07/13> + 25.440|date: 2010/07/14> + 25.510|date: 2010/07/15> + 24.890|date: 2010/07/16> + 25.230|date: 2010/07/19> + 25.480|date: 2010/07/20> + 25.120|date: 2010/07/21> + 25.840|date: 2010/07/22> + 25.810|date: 2010/07/23> + 26.100|date: 2010/07/26> + 26.160|date: 2010/07/27> + 25.950|date: 2010/07/28> + 26.030|date: 2010/07/29> + 25.810|date: 2010/07/30> + 26.330|date: 2010/08/02> + 26.160|date: 2010/08/03> + 25.730|date: 2010/08/04> + 25.370|date: 2010/08/05> + 25.550|date: 2010/08/06> + 25.610|date: 2010/08/09> + 25.070|date: 2010/08/10> + 24.860|date: 2010/08/11> + 24.400|date: 2010/08/13> + 24.500|date: 2010/08/16> + 24.710|date: 2010/08/17> + 24.440|date: 2010/08/19> + 24.230|date: 2010/08/20> volume |ticker: MSFT> => 690189.000|date: 2009/08/21> + 541808.000|date: 2009/08/24> + 439802.000|date: 2009/08/25> + 410790.000|date: 2009/08/26> + 454956.000|date: 2009/08/27> + 558079.000|date: 2009/08/28> + 495971.000|date: 2009/08/31> + 626084.000|date: 2009/09/01> + 407712.000|date: 2009/09/02> + 341203.000|date: 2009/09/03> + 449996.000|date: 2009/09/04> + 499002.000|date: 2009/09/09> + 462587.000|date: 2009/09/10> + 543042.000|date: 2009/09/11> + 428101.000|date: 2009/09/14> + 447184.000|date: 2009/09/15> + 500557.000|date: 2009/09/16> + 424316.000|date: 2009/09/17> + 680164.000|date: 2009/09/18> + 288786.000|date: 2009/09/21> + 613783.000|date: 2009/09/22> + 606035.000|date: 2009/09/23> + 563106.000|date: 2009/09/24> + 501610.000|date: 2009/09/25> + 443635.000|date: 2009/09/28> + 390502.000|date: 2009/09/29> + 635376.000|date: 2009/09/30> + 759580.000|date: 2009/10/01> + 512262.000|date: 2009/10/02> + 604091.000|date: 2009/10/05> + 487952.000|date: 2009/10/06> + 384738.000|date: 2009/10/07> + 605212.000|date: 2009/10/08> + 395222.000|date: 2009/10/09> + 291535.000|date: 2009/10/12> + 377489.000|date: 2009/10/13> + 453654.000|date: 2009/10/14> + 656201.000|date: 2009/10/15> + 565008.000|date: 2009/10/16> + 481431.000|date: 2009/10/19> + 546134.000|date: 2009/10/20> + 616726.000|date: 2009/10/21> + 615999.000|date: 2009/10/22> + 2817609.000|date: 2009/10/23> + 1241496.000|date: 2009/10/26> + 696857.000|date: 2009/10/27> + 735423.000|date: 2009/10/28> + 526833.000|date: 2009/11/05> + 389099.000|date: 2009/11/06> + 575220.000|date: 2009/11/09> + 658810.000|date: 2009/11/10> + 496933.000|date: 2009/11/11> + 530449.000|date: 2009/11/13> + 541295.000|date: 2009/11/16> + 756488.000|date: 2009/11/17> + 594409.000|date: 2009/11/18> + 519676.000|date: 2009/11/19> + 426480.000|date: 2009/11/20> + 418363.000|date: 2009/11/23> + 373413.000|date: 2009/11/24> + 320361.000|date: 2009/11/25> + 293578.000|date: 2009/11/27> + 441746.000|date: 2009/11/30> + 499071.000|date: 2009/12/01> + 363085.000|date: 2009/12/02> + 430963.000|date: 2009/12/03> + 588199.000|date: 2009/12/04> + 380826.000|date: 2009/12/07> + 374079.000|date: 2009/12/08> + 447193.000|date: 2009/12/09> + 459407.000|date: 2009/12/10> + 437465.000|date: 2009/12/11> + 346511.000|date: 2009/12/14> + 494731.000|date: 2009/12/15> + 557411.000|date: 2009/12/16> + 436911.000|date: 2009/12/17> + 941179.000|date: 2009/12/18> + 401328.000|date: 2009/12/21> + 363209.000|date: 2009/12/22> + 283626.000|date: 2009/12/23> + 110838.000|date: 2009/12/24> + 253855.000|date: 2009/12/28> + 297224.000|date: 2009/12/29> + 420075.000|date: 2009/12/30> + 319296.000|date: 2009/12/31> + 384141.000|date: 2010/01/04> + 497588.000|date: 2010/01/05> + 581823.000|date: 2010/01/06> + 505642.000|date: 2010/01/07> + 512012.000|date: 2010/01/08> + 687546.000|date: 2010/01/11> + 659132.000|date: 2010/01/12> + 518634.000|date: 2010/01/13> + 632447.000|date: 2010/01/14> + 799156.000|date: 2010/01/15> + 465828.000|date: 2010/01/19> + 548577.000|date: 2010/01/20> + 730867.000|date: 2010/01/21> + 1020045.000|date: 2010/01/22> + 633811.000|date: 2010/01/25> + 666476.000|date: 2010/01/26> + 639494.000|date: 2010/01/27> + 1175136.000|date: 2010/01/28> + 1938884.000|date: 2010/01/29> + 859310.000|date: 2010/02/01> + 544136.000|date: 2010/02/02> + 613978.000|date: 2010/02/03> + 778499.000|date: 2010/02/04> + 809600.000|date: 2010/02/05> + 528264.000|date: 2010/02/08> + 591957.000|date: 2010/02/09> + 485912.000|date: 2010/02/10> + 659959.000|date: 2010/02/11> + 811215.000|date: 2010/02/12> + 513175.000|date: 2010/02/16> + 458828.000|date: 2010/02/17> + 428565.000|date: 2010/02/18> + 444616.000|date: 2010/02/19> + 367103.000|date: 2010/02/22> + 522700.000|date: 2010/02/23> + 431668.000|date: 2010/02/24> + 487352.000|date: 2010/02/25> + 403728.000|date: 2010/02/26> + 438053.000|date: 2010/03/01> + 931298.000|date: 2010/03/02> + 484420.000|date: 2010/03/03> + 428941.000|date: 2010/03/04> + 560050.000|date: 2010/03/05> + 394213.000|date: 2010/03/08> + 502784.000|date: 2010/03/09> + 448986.000|date: 2010/03/10> + 353536.000|date: 2010/03/11> + 317093.000|date: 2010/03/12> + 375167.000|date: 2010/03/15> + 367329.000|date: 2010/03/16> + 503866.000|date: 2010/03/17> + 438452.000|date: 2010/03/18> + 813410.000|date: 2010/03/19> + 377181.000|date: 2010/03/22> + 420265.000|date: 2010/03/23> + 339935.000|date: 2010/03/24> + 731766.000|date: 2010/03/25> + 556047.000|date: 2010/03/26> + 333407.000|date: 2010/03/29> + 349558.000|date: 2010/03/30> + 637626.000|date: 2010/03/31> + 747680.000|date: 2010/04/01> + 343382.000|date: 2010/04/05> + 473667.000|date: 2010/04/06> + 583205.000|date: 2010/04/07> + 637137.000|date: 2010/04/08> + 547554.000|date: 2010/04/09> + 370742.000|date: 2010/04/12> + 413745.000|date: 2010/04/13> + 689411.000|date: 2010/04/14> + 527480.000|date: 2010/04/15> + 887078.000|date: 2010/04/16> + 649702.000|date: 2010/04/19> + 522060.000|date: 2010/04/20> + 553430.000|date: 2010/04/21> + 848475.000|date: 2010/04/22> + 1267665.000|date: 2010/04/23> + 636522.000|date: 2010/04/26> + 687323.000|date: 2010/04/27> + 645579.000|date: 2010/04/28> + 526717.000|date: 2010/04/29> + 632202.000|date: 2010/04/30> + 439900.000|date: 2010/05/03> + 820855.000|date: 2010/05/04> + 668337.000|date: 2010/05/05> + 1286129.000|date: 2010/05/06> + 1737180.000|date: 2010/05/07> + 866562.000|date: 2010/05/10> + 638030.000|date: 2010/05/11> + 471524.000|date: 2010/05/12> + 452916.000|date: 2010/05/13> + 633339.000|date: 2010/05/14> + 460554.000|date: 2010/05/17> + 527721.000|date: 2010/05/18> + 617541.000|date: 2010/05/19> + 879910.000|date: 2010/05/20> + 1176002.000|date: 2010/05/21> + 736294.000|date: 2010/05/24> + 983735.000|date: 2010/05/25> + 1766840.000|date: 2010/05/26> + 1364345.000|date: 2010/05/27> + 675022.000|date: 2010/05/28> + 761554.000|date: 2010/06/01> + 657187.000|date: 2010/06/02> + 678393.000|date: 2010/06/03> + 898332.000|date: 2010/06/04> + 804561.000|date: 2010/06/07> + 873549.000|date: 2010/06/08> + 878084.000|date: 2010/06/09> + 789504.000|date: 2010/06/10> + 680577.000|date: 2010/06/11> + 509723.000|date: 2010/06/14> + 816442.000|date: 2010/06/15> + 486993.000|date: 2010/06/16> + 479986.000|date: 2010/06/17> + 520792.000|date: 2010/06/18> + 546252.000|date: 2010/06/21> + 559863.000|date: 2010/06/22> + 614682.000|date: 2010/06/23> + 852521.000|date: 2010/06/24> + 1562566.000|date: 2010/06/25> + 737878.000|date: 2010/06/28> + 1198857.000|date: 2010/06/29> + 810579.000|date: 2010/06/30> + 922394.000|date: 2010/07/01> + 624894.000|date: 2010/07/02> + 735945.000|date: 2010/07/06> + 819672.000|date: 2010/07/07> + 538113.000|date: 2010/07/09> + 498622.000|date: 2010/07/12> + 619286.000|date: 2010/07/13> + 728080.000|date: 2010/07/14> + 569346.000|date: 2010/07/15> + 650647.000|date: 2010/07/16> + 381817.000|date: 2010/07/19> + 455301.000|date: 2010/07/20> + 732975.000|date: 2010/07/21> + 730163.000|date: 2010/07/22> + 1085200.000|date: 2010/07/23> + 672498.000|date: 2010/07/26> + 606824.000|date: 2010/07/27> + 697047.000|date: 2010/07/28> + 694461.000|date: 2010/07/29> + 835347.000|date: 2010/07/30> + 550445.000|date: 2010/08/02> + 568776.000|date: 2010/08/03> + 785318.000|date: 2010/08/04> + 649220.000|date: 2010/08/05> + 559854.000|date: 2010/08/06> + 571025.000|date: 2010/08/09> + 872576.000|date: 2010/08/10> + 767458.000|date: 2010/08/11> + 452634.000|date: 2010/08/13> + 409683.000|date: 2010/08/16> + 529350.000|date: 2010/08/17> + 540690.000|date: 2010/08/19> + 495657.000|date: 2010/08/20> open |ticker: MTB> => 59.910|date: 2009/08/21> + 61.640|date: 2009/08/24> + 61.390|date: 2009/08/25> + 61.260|date: 2009/08/26> + 61.750|date: 2009/08/27> + 61.455|date: 2009/08/28> + 61.050|date: 2009/08/31> + 61.610|date: 2009/09/01> + 58.430|date: 2009/09/02> + 57.130|date: 2009/09/03> + 59.110|date: 2009/09/04> + 58.750|date: 2009/09/09> + 58.960|date: 2009/09/10> + 59.980|date: 2009/09/11> + 58.965|date: 2009/09/14> + 59.540|date: 2009/09/15> + 62.340|date: 2009/09/16> + 66.800|date: 2009/09/17> + 65.365|date: 2009/09/18> + 65.160|date: 2009/09/21> + 66.150|date: 2009/09/22> + 65.080|date: 2009/09/23> + 64.250|date: 2009/09/24> + 63.130|date: 2009/09/25> + 62.580|date: 2009/09/28> + 63.300|date: 2009/09/29> + 63.150|date: 2009/09/30> + 61.940|date: 2009/10/01> + 59.280|date: 2009/10/02> + 60.440|date: 2009/10/05> + 61.000|date: 2009/10/06> + 61.950|date: 2009/10/07> + 63.320|date: 2009/10/08> + 63.220|date: 2009/10/09> + 65.970|date: 2009/10/12> + 66.020|date: 2009/10/13> + 66.730|date: 2009/10/14> + 67.250|date: 2009/10/15> + 66.140|date: 2009/10/16> + 66.920|date: 2009/10/19> + 68.560|date: 2009/10/20> + 67.290|date: 2009/10/21> + 66.520|date: 2009/10/22> + 68.940|date: 2009/10/23> + 68.750|date: 2009/10/26> + 67.830|date: 2009/10/27> + 66.870|date: 2009/10/28> + 61.250|date: 2009/11/05> + 61.850|date: 2009/11/06> + 64.260|date: 2009/11/09> + 64.650|date: 2009/11/10> + 63.910|date: 2009/11/11> + 64.110|date: 2009/11/12> + 63.100|date: 2009/11/13> + 62.920|date: 2009/11/16> + 63.470|date: 2009/11/17> + 63.320|date: 2009/11/18> + 64.070|date: 2009/11/19> + 65.140|date: 2009/11/20> + 66.490|date: 2009/11/23> + 66.440|date: 2009/11/24> + 66.410|date: 2009/11/25> + 64.440|date: 2009/11/27> + 64.220|date: 2009/11/30> + 65.770|date: 2009/12/01> + 65.410|date: 2009/12/02> + 66.000|date: 2009/12/03> + 63.620|date: 2009/12/04> + 63.370|date: 2009/12/07> + 61.960|date: 2009/12/08> + 63.320|date: 2009/12/09> + 64.090|date: 2009/12/10> + 63.700|date: 2009/12/11> + 64.450|date: 2009/12/14> + 64.660|date: 2009/12/15> + 63.060|date: 2009/12/16> + 62.770|date: 2009/12/17> + 63.760|date: 2009/12/18> + 64.900|date: 2009/12/21> + 66.020|date: 2009/12/22> + 66.710|date: 2009/12/23> + 66.310|date: 2009/12/24> + 66.870|date: 2009/12/28> + 67.060|date: 2009/12/29> + 66.660|date: 2009/12/30> + 67.320|date: 2009/12/31> + 67.630|date: 2010/01/04> + 66.800|date: 2010/01/05> + 68.430|date: 2010/01/06> + 70.250|date: 2010/01/07> + 72.560|date: 2010/01/08> + 73.940|date: 2010/01/11> + 72.720|date: 2010/01/12> + 71.750|date: 2010/01/13> + 73.610|date: 2010/01/14> + 74.900|date: 2010/01/15> + 73.210|date: 2010/01/19> + 73.650|date: 2010/01/20> + 77.800|date: 2010/01/21> + 78.370|date: 2010/01/22> + 76.370|date: 2010/01/25> + 75.020|date: 2010/01/26> + 73.830|date: 2010/01/27> + 76.610|date: 2010/01/28> + 75.900|date: 2010/01/29> + 74.230|date: 2010/02/01> + 75.130|date: 2010/02/02> + 74.360|date: 2010/02/03> + 71.780|date: 2010/02/04> + 71.210|date: 2010/02/05> + 72.170|date: 2010/02/08> + 71.990|date: 2010/02/09> + 72.000|date: 2010/02/10> + 72.790|date: 2010/02/11> + 71.750|date: 2010/02/12> + 73.040|date: 2010/02/16> + 75.370|date: 2010/02/17> + 74.650|date: 2010/02/18> + 75.610|date: 2010/02/19> + 77.080|date: 2010/02/22> + 78.090|date: 2010/02/23> + 76.990|date: 2010/02/24> + 77.330|date: 2010/02/25> + 76.540|date: 2010/02/26> + 77.350|date: 2010/03/01> + 77.970|date: 2010/03/02> + 78.540|date: 2010/03/03> + 75.870|date: 2010/03/04> + 76.680|date: 2010/03/05> + 78.450|date: 2010/03/08> + 78.350|date: 2010/03/09> + 78.790|date: 2010/03/10> + 79.360|date: 2010/03/11> + 80.930|date: 2010/03/12> + 79.900|date: 2010/03/15> + 82.000|date: 2010/03/16> + 81.640|date: 2010/03/17> + 82.600|date: 2010/03/18> + 84.300|date: 2010/03/19> + 82.830|date: 2010/03/22> + 83.330|date: 2010/03/23> + 82.900|date: 2010/03/24> + 83.640|date: 2010/03/25> + 82.790|date: 2010/03/26> + 81.030|date: 2010/03/29> + 80.820|date: 2010/03/30> + 79.520|date: 2010/03/31> + 79.860|date: 2010/04/01> + 79.910|date: 2010/04/05> + 81.620|date: 2010/04/06> + 84.320|date: 2010/04/07> + 83.290|date: 2010/04/08> + 84.220|date: 2010/04/09> + 85.350|date: 2010/04/12> + 85.310|date: 2010/04/13> + 85.350|date: 2010/04/14> + 87.390|date: 2010/04/15> + 86.310|date: 2010/04/16> + 84.410|date: 2010/04/19> + 84.810|date: 2010/04/20> + 85.330|date: 2010/04/21> + 85.930|date: 2010/04/22> + 87.830|date: 2010/04/23> + 88.190|date: 2010/04/26> + 85.000|date: 2010/04/27> + 84.650|date: 2010/04/28> + 86.800|date: 2010/04/29> + 89.060|date: 2010/04/30> + 88.050|date: 2010/05/03> + 87.990|date: 2010/05/04> + 86.540|date: 2010/05/05> + 87.030|date: 2010/05/06> + 84.110|date: 2010/05/07> + 88.080|date: 2010/05/10> + 86.810|date: 2010/05/11> + 89.420|date: 2010/05/12> + 90.360|date: 2010/05/13> + 89.470|date: 2010/05/14> + 87.470|date: 2010/05/17> + 88.490|date: 2010/05/18> + 83.440|date: 2010/05/19> + 82.000|date: 2010/05/20> + 78.500|date: 2010/05/21> + 83.770|date: 2010/05/24> + 79.010|date: 2010/05/25> + 81.890|date: 2010/05/26> + 80.950|date: 2010/05/27> + 81.540|date: 2010/05/28> + 78.770|date: 2010/06/01> + 78.020|date: 2010/06/02> + 79.600|date: 2010/06/03> + 77.550|date: 2010/06/04> + 76.000|date: 2010/06/07> + 74.500|date: 2010/06/08> + 76.890|date: 2010/06/09> + 76.960|date: 2010/06/10> + 77.820|date: 2010/06/11> + 79.020|date: 2010/06/14> + 78.440|date: 2010/06/15> + 79.180|date: 2010/06/16> + 82.980|date: 2010/06/17> + 88.060|date: 2010/06/18> + 90.280|date: 2010/06/21> + 94.280|date: 2010/06/22> + 94.030|date: 2010/06/23> + 90.540|date: 2010/06/24> + 87.460|date: 2010/06/25> + 87.770|date: 2010/06/28> + 87.850|date: 2010/06/29> + 86.400|date: 2010/06/30> + 84.950|date: 2010/07/01> + 88.040|date: 2010/07/02> + 86.650|date: 2010/07/06> + 86.510|date: 2010/07/07> + 89.820|date: 2010/07/08> + 88.640|date: 2010/07/09> + 89.930|date: 2010/07/12> + 90.200|date: 2010/07/13> + 90.780|date: 2010/07/14> + 89.940|date: 2010/07/15> + 87.560|date: 2010/07/16> + 86.500|date: 2010/07/19> + 84.600|date: 2010/07/20> + 86.790|date: 2010/07/21> + 84.720|date: 2010/07/22> + 86.640|date: 2010/07/23> + 90.000|date: 2010/07/26> + 93.180|date: 2010/07/27> + 89.820|date: 2010/07/28> + 88.500|date: 2010/07/29> + 86.350|date: 2010/07/30> + 88.780|date: 2010/08/02> + 89.490|date: 2010/08/03> + 88.880|date: 2010/08/04> + 87.500|date: 2010/08/05> + 86.890|date: 2010/08/06> + 87.600|date: 2010/08/09> + 87.090|date: 2010/08/10> + 86.570|date: 2010/08/11> + 83.490|date: 2010/08/12> + 85.380|date: 2010/08/13> + 84.940|date: 2010/08/16> + 88.330|date: 2010/08/17> + 90.120|date: 2010/08/19> + 88.470|date: 2010/08/20> high |ticker: MTB> => 61.150|date: 2009/08/21> + 61.640|date: 2009/08/24> + 61.660|date: 2009/08/25> + 62.470|date: 2009/08/26> + 61.980|date: 2009/08/27> + 61.850|date: 2009/08/28> + 62.660|date: 2009/08/31> + 62.550|date: 2009/09/01> + 59.260|date: 2009/09/02> + 58.680|date: 2009/09/03> + 59.130|date: 2009/09/04> + 59.420|date: 2009/09/09> + 59.980|date: 2009/09/10> + 60.760|date: 2009/09/11> + 59.600|date: 2009/09/14> + 62.870|date: 2009/09/15> + 66.840|date: 2009/09/16> + 67.460|date: 2009/09/17> + 66.400|date: 2009/09/18> + 65.710|date: 2009/09/21> + 66.330|date: 2009/09/22> + 65.080|date: 2009/09/23> + 65.210|date: 2009/09/24> + 63.250|date: 2009/09/25> + 63.260|date: 2009/09/28> + 64.100|date: 2009/09/29> + 63.610|date: 2009/09/30> + 62.790|date: 2009/10/01> + 61.110|date: 2009/10/02> + 61.220|date: 2009/10/05> + 62.390|date: 2009/10/06> + 62.610|date: 2009/10/07> + 63.390|date: 2009/10/08> + 66.070|date: 2009/10/09> + 66.480|date: 2009/10/12> + 66.460|date: 2009/10/13> + 67.310|date: 2009/10/14> + 67.480|date: 2009/10/15> + 68.110|date: 2009/10/16> + 67.670|date: 2009/10/19> + 69.890|date: 2009/10/20> + 69.390|date: 2009/10/21> + 68.980|date: 2009/10/22> + 69.630|date: 2009/10/23> + 69.620|date: 2009/10/26> + 68.900|date: 2009/10/27> + 67.320|date: 2009/10/28> + 62.680|date: 2009/11/05> + 63.250|date: 2009/11/06> + 64.620|date: 2009/11/09> + 64.650|date: 2009/11/10> + 65.000|date: 2009/11/11> + 64.300|date: 2009/11/12> + 63.620|date: 2009/11/13> + 63.980|date: 2009/11/16> + 63.640|date: 2009/11/17> + 64.960|date: 2009/11/18> + 65.810|date: 2009/11/19> + 65.980|date: 2009/11/20> + 67.450|date: 2009/11/23> + 66.620|date: 2009/11/24> + 66.660|date: 2009/11/25> + 65.230|date: 2009/11/27> + 65.620|date: 2009/11/30> + 66.010|date: 2009/12/01> + 66.020|date: 2009/12/02> + 66.300|date: 2009/12/03> + 64.370|date: 2009/12/04> + 63.985|date: 2009/12/07> + 64.080|date: 2009/12/08> + 64.380|date: 2009/12/09> + 64.500|date: 2009/12/10> + 64.590|date: 2009/12/11> + 64.890|date: 2009/12/14> + 64.660|date: 2009/12/15> + 63.340|date: 2009/12/16> + 64.320|date: 2009/12/17> + 64.870|date: 2009/12/18> + 65.810|date: 2009/12/21> + 66.969|date: 2009/12/22> + 67.000|date: 2009/12/23> + 67.000|date: 2009/12/24> + 67.070|date: 2009/12/28> + 67.400|date: 2009/12/29> + 67.195|date: 2009/12/30> + 67.940|date: 2009/12/31> + 67.650|date: 2010/01/04> + 68.390|date: 2010/01/05> + 70.900|date: 2010/01/06> + 73.670|date: 2010/01/07> + 74.350|date: 2010/01/08> + 74.180|date: 2010/01/11> + 73.000|date: 2010/01/12> + 74.150|date: 2010/01/13> + 75.680|date: 2010/01/14> + 75.280|date: 2010/01/15> + 75.150|date: 2010/01/19> + 78.320|date: 2010/01/20> + 80.310|date: 2010/01/21> + 78.600|date: 2010/01/22> + 76.840|date: 2010/01/25> + 75.520|date: 2010/01/26> + 76.650|date: 2010/01/27> + 77.100|date: 2010/01/28> + 76.040|date: 2010/01/29> + 75.260|date: 2010/02/01> + 75.800|date: 2010/02/02> + 74.490|date: 2010/02/03> + 71.910|date: 2010/02/04> + 72.750|date: 2010/02/05> + 72.640|date: 2010/02/08> + 72.990|date: 2010/02/09> + 73.370|date: 2010/02/10> + 72.870|date: 2010/02/11> + 72.190|date: 2010/02/12> + 75.340|date: 2010/02/16> + 75.640|date: 2010/02/17> + 75.500|date: 2010/02/18> + 76.650|date: 2010/02/19> + 78.320|date: 2010/02/22> + 78.090|date: 2010/02/23> + 78.970|date: 2010/02/24> + 77.330|date: 2010/02/25> + 77.640|date: 2010/02/26> + 78.120|date: 2010/03/01> + 79.090|date: 2010/03/02> + 78.680|date: 2010/03/03> + 76.585|date: 2010/03/04> + 78.630|date: 2010/03/05> + 78.910|date: 2010/03/08> + 79.170|date: 2010/03/09> + 80.000|date: 2010/03/10> + 80.500|date: 2010/03/11> + 81.330|date: 2010/03/12> + 80.480|date: 2010/03/15> + 82.000|date: 2010/03/16> + 82.920|date: 2010/03/17> + 84.100|date: 2010/03/18> + 85.000|date: 2010/03/19> + 83.470|date: 2010/03/22> + 83.330|date: 2010/03/23> + 84.000|date: 2010/03/24> + 84.600|date: 2010/03/25> + 83.690|date: 2010/03/26> + 81.460|date: 2010/03/29> + 81.170|date: 2010/03/30> + 80.130|date: 2010/03/31> + 80.000|date: 2010/04/01> + 81.830|date: 2010/04/05> + 84.640|date: 2010/04/06> + 84.990|date: 2010/04/07> + 84.430|date: 2010/04/08> + 85.450|date: 2010/04/09> + 85.670|date: 2010/04/12> + 85.370|date: 2010/04/13> + 87.000|date: 2010/04/14> + 87.620|date: 2010/04/15> + 86.530|date: 2010/04/16> + 86.840|date: 2010/04/19> + 86.350|date: 2010/04/20> + 87.500|date: 2010/04/21> + 88.000|date: 2010/04/22> + 88.730|date: 2010/04/23> + 88.660|date: 2010/04/26> + 86.300|date: 2010/04/27> + 86.780|date: 2010/04/28> + 89.770|date: 2010/04/29> + 89.560|date: 2010/04/30> + 89.220|date: 2010/05/03> + 88.360|date: 2010/05/04> + 88.520|date: 2010/05/05> + 88.410|date: 2010/05/06> + 86.770|date: 2010/05/07> + 89.000|date: 2010/05/10> + 90.000|date: 2010/05/11> + 90.800|date: 2010/05/12> + 91.470|date: 2010/05/13> + 89.600|date: 2010/05/14> + 88.420|date: 2010/05/17> + 88.570|date: 2010/05/18> + 85.100|date: 2010/05/19> + 82.530|date: 2010/05/20> + 84.080|date: 2010/05/21> + 84.100|date: 2010/05/24> + 81.120|date: 2010/05/25> + 82.520|date: 2010/05/26> + 81.760|date: 2010/05/27> + 81.860|date: 2010/05/28> + 79.550|date: 2010/06/01> + 79.720|date: 2010/06/02> + 80.370|date: 2010/06/03> + 77.830|date: 2010/06/04> + 76.380|date: 2010/06/07> + 76.810|date: 2010/06/08> + 77.080|date: 2010/06/09> + 78.780|date: 2010/06/10> + 78.490|date: 2010/06/11> + 79.630|date: 2010/06/14> + 79.600|date: 2010/06/15> + 83.190|date: 2010/06/16> + 90.990|date: 2010/06/17> + 90.860|date: 2010/06/18> + 95.980|date: 2010/06/21> + 96.150|date: 2010/06/22> + 94.750|date: 2010/06/23> + 90.540|date: 2010/06/24> + 89.420|date: 2010/06/25> + 89.650|date: 2010/06/28> + 89.050|date: 2010/06/29> + 87.880|date: 2010/06/30> + 87.790|date: 2010/07/01> + 88.040|date: 2010/07/02> + 87.670|date: 2010/07/06> + 89.430|date: 2010/07/07> + 90.590|date: 2010/07/08> + 90.490|date: 2010/07/09> + 90.020|date: 2010/07/12> + 91.690|date: 2010/07/13> + 91.150|date: 2010/07/14> + 90.340|date: 2010/07/15> + 87.950|date: 2010/07/16> + 86.690|date: 2010/07/19> + 85.500|date: 2010/07/20> + 89.250|date: 2010/07/21> + 87.330|date: 2010/07/22> + 89.990|date: 2010/07/23> + 92.500|date: 2010/07/26> + 93.470|date: 2010/07/27> + 90.540|date: 2010/07/28> + 88.980|date: 2010/07/29> + 88.650|date: 2010/07/30> + 90.320|date: 2010/08/02> + 89.780|date: 2010/08/03> + 88.890|date: 2010/08/04> + 88.040|date: 2010/08/05> + 87.040|date: 2010/08/06> + 88.380|date: 2010/08/09> + 88.600|date: 2010/08/10> + 86.650|date: 2010/08/11> + 85.610|date: 2010/08/12> + 86.080|date: 2010/08/13> + 85.650|date: 2010/08/16> + 92.360|date: 2010/08/17> + 90.320|date: 2010/08/19> + 89.900|date: 2010/08/20> low |ticker: MTB> => 59.760|date: 2009/08/21> + 60.440|date: 2009/08/24> + 60.000|date: 2009/08/25> + 60.550|date: 2009/08/26> + 60.290|date: 2009/08/27> + 60.310|date: 2009/08/28> + 60.380|date: 2009/08/31> + 58.370|date: 2009/09/01> + 56.820|date: 2009/09/02> + 57.130|date: 2009/09/03> + 57.600|date: 2009/09/04> + 58.300|date: 2009/09/09> + 58.850|date: 2009/09/10> + 59.250|date: 2009/09/11> + 58.965|date: 2009/09/14> + 59.400|date: 2009/09/15> + 62.340|date: 2009/09/16> + 64.580|date: 2009/09/17> + 64.810|date: 2009/09/18> + 64.430|date: 2009/09/21> + 64.500|date: 2009/09/22> + 63.770|date: 2009/09/23> + 62.700|date: 2009/09/24> + 60.770|date: 2009/09/25> + 61.130|date: 2009/09/28> + 62.150|date: 2009/09/29> + 61.920|date: 2009/09/30> + 60.000|date: 2009/10/01> + 59.090|date: 2009/10/02> + 60.210|date: 2009/10/05> + 60.720|date: 2009/10/06> + 61.350|date: 2009/10/07> + 62.520|date: 2009/10/08> + 62.917|date: 2009/10/09> + 65.140|date: 2009/10/12> + 64.800|date: 2009/10/13> + 65.270|date: 2009/10/14> + 66.070|date: 2009/10/15> + 65.280|date: 2009/10/16> + 65.600|date: 2009/10/19> + 65.870|date: 2009/10/20> + 66.070|date: 2009/10/21> + 65.970|date: 2009/10/22> + 67.890|date: 2009/10/23> + 67.640|date: 2009/10/26> + 66.600|date: 2009/10/27> + 64.690|date: 2009/10/28> + 60.390|date: 2009/11/05> + 61.510|date: 2009/11/06> + 62.860|date: 2009/11/09> + 63.010|date: 2009/11/10> + 63.600|date: 2009/11/11> + 62.910|date: 2009/11/12> + 62.200|date: 2009/11/13> + 62.510|date: 2009/11/16> + 62.590|date: 2009/11/17> + 63.170|date: 2009/11/18> + 64.000|date: 2009/11/19> + 64.050|date: 2009/11/20> + 66.310|date: 2009/11/23> + 65.550|date: 2009/11/24> + 66.000|date: 2009/11/25> + 63.830|date: 2009/11/27> + 64.000|date: 2009/11/30> + 64.900|date: 2009/12/01> + 64.990|date: 2009/12/02> + 62.770|date: 2009/12/03> + 62.200|date: 2009/12/04> + 61.220|date: 2009/12/07> + 61.930|date: 2009/12/08> + 63.220|date: 2009/12/09> + 63.310|date: 2009/12/10> + 63.190|date: 2009/12/11> + 63.880|date: 2009/12/14> + 62.630|date: 2009/12/15> + 62.110|date: 2009/12/16> + 62.580|date: 2009/12/17> + 63.620|date: 2009/12/18> + 64.320|date: 2009/12/21> + 65.540|date: 2009/12/22> + 66.210|date: 2009/12/23> + 66.040|date: 2009/12/24> + 66.370|date: 2009/12/28> + 66.690|date: 2009/12/29> + 66.460|date: 2009/12/30> + 66.840|date: 2009/12/31> + 66.320|date: 2010/01/04> + 66.700|date: 2010/01/05> + 68.150|date: 2010/01/06> + 70.130|date: 2010/01/07> + 72.430|date: 2010/01/08> + 72.970|date: 2010/01/11> + 71.300|date: 2010/01/12> + 70.890|date: 2010/01/13> + 73.470|date: 2010/01/14> + 72.940|date: 2010/01/15> + 72.460|date: 2010/01/19> + 73.650|date: 2010/01/20> + 77.800|date: 2010/01/21> + 75.270|date: 2010/01/22> + 73.780|date: 2010/01/25> + 73.270|date: 2010/01/26> + 73.520|date: 2010/01/27> + 75.250|date: 2010/01/28> + 73.500|date: 2010/01/29> + 74.230|date: 2010/02/01> + 74.450|date: 2010/02/02> + 72.080|date: 2010/02/03> + 69.910|date: 2010/02/04> + 70.090|date: 2010/02/05> + 71.080|date: 2010/02/08> + 71.370|date: 2010/02/09> + 71.710|date: 2010/02/10> + 71.890|date: 2010/02/11> + 70.890|date: 2010/02/12> + 72.770|date: 2010/02/16> + 73.800|date: 2010/02/17> + 74.410|date: 2010/02/18> + 75.230|date: 2010/02/19> + 76.990|date: 2010/02/22> + 75.910|date: 2010/02/23> + 76.810|date: 2010/02/24> + 75.550|date: 2010/02/25> + 75.760|date: 2010/02/26> + 77.000|date: 2010/03/01> + 77.860|date: 2010/03/02> + 76.140|date: 2010/03/03> + 75.270|date: 2010/03/04> + 76.680|date: 2010/03/05> + 78.000|date: 2010/03/08> + 77.590|date: 2010/03/09> + 78.440|date: 2010/03/10> + 79.130|date: 2010/03/11> + 79.780|date: 2010/03/12> + 79.720|date: 2010/03/15> + 80.150|date: 2010/03/16> + 81.520|date: 2010/03/17> + 82.490|date: 2010/03/18> + 83.021|date: 2010/03/19> + 81.760|date: 2010/03/22> + 81.850|date: 2010/03/23> + 82.770|date: 2010/03/24> + 82.350|date: 2010/03/25> + 80.340|date: 2010/03/26> + 79.720|date: 2010/03/29> + 78.700|date: 2010/03/30> + 78.750|date: 2010/03/31> + 78.740|date: 2010/04/01> + 79.410|date: 2010/04/05> + 81.620|date: 2010/04/06> + 82.710|date: 2010/04/07> + 82.890|date: 2010/04/08> + 83.950|date: 2010/04/09> + 84.410|date: 2010/04/12> + 83.910|date: 2010/04/13> + 85.350|date: 2010/04/14> + 86.050|date: 2010/04/15> + 82.300|date: 2010/04/16> + 82.720|date: 2010/04/19> + 83.890|date: 2010/04/20> + 85.091|date: 2010/04/21> + 85.310|date: 2010/04/22> + 86.880|date: 2010/04/23> + 85.250|date: 2010/04/26> + 83.520|date: 2010/04/27> + 84.650|date: 2010/04/28> + 86.590|date: 2010/04/29> + 87.170|date: 2010/04/30> + 88.000|date: 2010/05/03> + 86.640|date: 2010/05/04> + 85.650|date: 2010/05/05> + 80.611|date: 2010/05/06> + 83.600|date: 2010/05/07> + 86.360|date: 2010/05/10> + 86.810|date: 2010/05/11> + 88.810|date: 2010/05/12> + 89.930|date: 2010/05/13> + 86.130|date: 2010/05/14> + 85.770|date: 2010/05/17> + 83.140|date: 2010/05/18> + 81.900|date: 2010/05/19> + 79.680|date: 2010/05/20> + 77.860|date: 2010/05/21> + 81.260|date: 2010/05/24> + 78.840|date: 2010/05/25> + 80.110|date: 2010/05/26> + 79.750|date: 2010/05/27> + 78.870|date: 2010/05/28> + 76.970|date: 2010/06/01> + 77.650|date: 2010/06/02> + 77.950|date: 2010/06/03> + 75.140|date: 2010/06/04> + 74.200|date: 2010/06/07> + 74.110|date: 2010/06/08> + 75.600|date: 2010/06/09> + 76.850|date: 2010/06/10> + 76.660|date: 2010/06/11> + 77.210|date: 2010/06/14> + 77.730|date: 2010/06/15> + 79.050|date: 2010/06/16> + 82.770|date: 2010/06/17> + 86.620|date: 2010/06/18> + 90.280|date: 2010/06/21> + 93.030|date: 2010/06/22> + 90.500|date: 2010/06/23> + 86.320|date: 2010/06/24> + 87.250|date: 2010/06/25> + 87.500|date: 2010/06/28> + 85.890|date: 2010/06/29> + 84.790|date: 2010/06/30> + 84.200|date: 2010/07/01> + 84.335|date: 2010/07/02> + 84.930|date: 2010/07/06> + 86.150|date: 2010/07/07> + 87.230|date: 2010/07/08> + 87.790|date: 2010/07/09> + 88.250|date: 2010/07/12> + 89.830|date: 2010/07/13> + 88.940|date: 2010/07/14> + 87.450|date: 2010/07/15> + 85.500|date: 2010/07/16> + 84.780|date: 2010/07/19> + 83.500|date: 2010/07/20> + 82.850|date: 2010/07/21> + 84.340|date: 2010/07/22> + 86.010|date: 2010/07/23> + 89.060|date: 2010/07/26> + 89.700|date: 2010/07/27> + 87.500|date: 2010/07/28> + 85.520|date: 2010/07/29> + 85.600|date: 2010/07/30> + 88.240|date: 2010/08/02> + 87.860|date: 2010/08/03> + 87.500|date: 2010/08/04> + 86.500|date: 2010/08/05> + 85.010|date: 2010/08/06> + 86.610|date: 2010/08/09> + 86.410|date: 2010/08/10> + 84.390|date: 2010/08/11> + 83.370|date: 2010/08/12> + 84.810|date: 2010/08/13> + 84.490|date: 2010/08/16> + 88.000|date: 2010/08/17> + 88.070|date: 2010/08/19> + 88.050|date: 2010/08/20> close |ticker: MTB> => 60.440|date: 2009/08/21> + 60.850|date: 2009/08/24> + 61.330|date: 2009/08/25> + 61.460|date: 2009/08/26> + 61.240|date: 2009/08/27> + 61.640|date: 2009/08/28> + 61.760|date: 2009/08/31> + 58.620|date: 2009/09/01> + 56.910|date: 2009/09/02> + 58.380|date: 2009/09/03> + 58.460|date: 2009/09/04> + 59.000|date: 2009/09/09> + 59.820|date: 2009/09/10> + 59.330|date: 2009/09/11> + 59.320|date: 2009/09/14> + 62.340|date: 2009/09/15> + 66.810|date: 2009/09/16> + 65.200|date: 2009/09/17> + 66.040|date: 2009/09/18> + 65.470|date: 2009/09/21> + 65.180|date: 2009/09/22> + 63.790|date: 2009/09/23> + 63.160|date: 2009/09/24> + 62.470|date: 2009/09/25> + 63.230|date: 2009/09/28> + 62.470|date: 2009/09/29> + 62.320|date: 2009/09/30> + 60.170|date: 2009/10/01> + 60.140|date: 2009/10/02> + 60.440|date: 2009/10/05> + 62.310|date: 2009/10/06> + 62.460|date: 2009/10/07> + 63.150|date: 2009/10/08> + 66.020|date: 2009/10/09> + 66.220|date: 2009/10/12> + 65.890|date: 2009/10/13> + 67.270|date: 2009/10/14> + 67.190|date: 2009/10/15> + 66.530|date: 2009/10/16> + 66.270|date: 2009/10/19> + 67.320|date: 2009/10/20> + 66.270|date: 2009/10/21> + 68.960|date: 2009/10/22> + 68.770|date: 2009/10/23> + 67.930|date: 2009/10/26> + 66.680|date: 2009/10/27> + 64.850|date: 2009/10/28> + 62.570|date: 2009/11/05> + 62.830|date: 2009/11/06> + 64.620|date: 2009/11/09> + 63.540|date: 2009/11/10> + 64.240|date: 2009/11/11> + 63.000|date: 2009/11/12> + 62.500|date: 2009/11/13> + 63.400|date: 2009/11/16> + 63.510|date: 2009/11/17> + 64.870|date: 2009/11/18> + 65.330|date: 2009/11/19> + 65.850|date: 2009/11/20> + 66.610|date: 2009/11/23> + 66.420|date: 2009/11/24> + 66.370|date: 2009/11/25> + 63.850|date: 2009/11/27> + 65.580|date: 2009/11/30> + 65.650|date: 2009/12/01> + 65.440|date: 2009/12/02> + 62.830|date: 2009/12/03> + 63.440|date: 2009/12/04> + 61.430|date: 2009/12/07> + 63.750|date: 2009/12/08> + 63.960|date: 2009/12/09> + 63.590|date: 2009/12/10> + 64.440|date: 2009/12/11> + 64.850|date: 2009/12/14> + 62.820|date: 2009/12/15> + 63.030|date: 2009/12/16> + 63.400|date: 2009/12/17> + 64.870|date: 2009/12/18> + 65.770|date: 2009/12/21> + 66.860|date: 2009/12/22> + 66.260|date: 2009/12/23> + 66.820|date: 2009/12/24> + 66.850|date: 2009/12/28> + 66.830|date: 2009/12/29> + 67.080|date: 2009/12/30> + 66.890|date: 2009/12/31> + 67.010|date: 2010/01/04> + 68.210|date: 2010/01/05> + 70.490|date: 2010/01/06> + 73.120|date: 2010/01/07> + 73.840|date: 2010/01/08> + 73.140|date: 2010/01/11> + 71.690|date: 2010/01/12> + 73.620|date: 2010/01/13> + 75.340|date: 2010/01/14> + 73.160|date: 2010/01/15> + 74.700|date: 2010/01/19> + 77.690|date: 2010/01/20> + 78.590|date: 2010/01/21> + 75.590|date: 2010/01/22> + 75.000|date: 2010/01/25> + 73.730|date: 2010/01/26> + 76.300|date: 2010/01/27> + 75.720|date: 2010/01/28> + 73.750|date: 2010/01/29> + 74.900|date: 2010/02/01> + 75.000|date: 2010/02/02> + 72.170|date: 2010/02/03> + 70.640|date: 2010/02/04> + 72.670|date: 2010/02/05> + 71.290|date: 2010/02/08> + 71.990|date: 2010/02/09> + 72.670|date: 2010/02/10> + 72.400|date: 2010/02/11> + 72.070|date: 2010/02/12> + 75.120|date: 2010/02/16> + 74.490|date: 2010/02/17> + 75.430|date: 2010/02/18> + 76.600|date: 2010/02/19> + 78.090|date: 2010/02/22> + 77.220|date: 2010/02/23> + 78.200|date: 2010/02/24> + 76.580|date: 2010/02/25> + 77.430|date: 2010/02/26> + 77.800|date: 2010/03/01> + 78.460|date: 2010/03/02> + 76.600|date: 2010/03/03> + 76.160|date: 2010/03/04> + 78.550|date: 2010/03/05> + 78.730|date: 2010/03/08> + 78.790|date: 2010/03/09> + 79.560|date: 2010/03/10> + 80.300|date: 2010/03/11> + 80.000|date: 2010/03/12> + 80.310|date: 2010/03/15> + 81.450|date: 2010/03/16> + 82.790|date: 2010/03/17> + 84.000|date: 2010/03/18> + 83.280|date: 2010/03/19> + 83.250|date: 2010/03/22> + 83.210|date: 2010/03/23> + 83.040|date: 2010/03/24> + 82.450|date: 2010/03/25> + 80.810|date: 2010/03/26> + 80.950|date: 2010/03/29> + 79.760|date: 2010/03/30> + 79.380|date: 2010/03/31> + 79.570|date: 2010/04/01> + 81.610|date: 2010/04/05> + 84.460|date: 2010/04/06> + 83.350|date: 2010/04/07> + 84.130|date: 2010/04/08> + 85.340|date: 2010/04/09> + 85.310|date: 2010/04/12> + 84.920|date: 2010/04/13> + 86.790|date: 2010/04/14> + 86.140|date: 2010/04/15> + 84.250|date: 2010/04/16> + 84.100|date: 2010/04/19> + 85.000|date: 2010/04/20> + 86.280|date: 2010/04/21> + 87.820|date: 2010/04/22> + 88.490|date: 2010/04/23> + 85.450|date: 2010/04/26> + 84.090|date: 2010/04/27> + 85.430|date: 2010/04/28> + 89.440|date: 2010/04/29> + 87.350|date: 2010/04/30> + 89.150|date: 2010/05/03> + 87.120|date: 2010/05/04> + 87.410|date: 2010/05/05> + 84.270|date: 2010/05/06> + 84.070|date: 2010/05/07> + 88.460|date: 2010/05/10> + 88.770|date: 2010/05/11> + 90.690|date: 2010/05/12> + 90.220|date: 2010/05/13> + 87.250|date: 2010/05/14> + 87.840|date: 2010/05/17> + 83.610|date: 2010/05/18> + 83.390|date: 2010/05/19> + 79.700|date: 2010/05/20> + 84.000|date: 2010/05/21> + 81.400|date: 2010/05/24> + 80.810|date: 2010/05/25> + 80.320|date: 2010/05/26> + 81.480|date: 2010/05/27> + 79.240|date: 2010/05/28> + 77.530|date: 2010/06/01> + 79.670|date: 2010/06/02> + 78.960|date: 2010/06/03> + 75.360|date: 2010/06/04> + 74.240|date: 2010/06/07> + 76.590|date: 2010/06/08> + 76.260|date: 2010/06/09> + 78.640|date: 2010/06/10> + 78.390|date: 2010/06/11> + 77.530|date: 2010/06/14> + 79.360|date: 2010/06/15> + 81.930|date: 2010/06/16> + 89.340|date: 2010/06/17> + 90.710|date: 2010/06/18> + 94.450|date: 2010/06/21> + 93.710|date: 2010/06/22> + 91.020|date: 2010/06/23> + 86.690|date: 2010/06/24> + 88.370|date: 2010/06/25> + 89.240|date: 2010/06/28> + 86.290|date: 2010/06/29> + 84.950|date: 2010/06/30> + 87.200|date: 2010/07/01> + 84.890|date: 2010/07/02> + 85.960|date: 2010/07/06> + 89.230|date: 2010/07/07> + 88.620|date: 2010/07/08> + 90.230|date: 2010/07/09> + 89.120|date: 2010/07/12> + 91.510|date: 2010/07/13> + 89.940|date: 2010/07/14> + 88.780|date: 2010/07/15> + 85.730|date: 2010/07/16> + 86.080|date: 2010/07/19> + 85.080|date: 2010/07/20> + 83.500|date: 2010/07/21> + 86.680|date: 2010/07/22> + 89.560|date: 2010/07/23> + 92.380|date: 2010/07/26> + 89.850|date: 2010/07/27> + 87.830|date: 2010/07/28> + 87.000|date: 2010/07/29> + 87.340|date: 2010/07/30> + 89.560|date: 2010/08/02> + 87.990|date: 2010/08/03> + 88.600|date: 2010/08/04> + 87.670|date: 2010/08/05> + 86.880|date: 2010/08/06> + 87.950|date: 2010/08/09> + 87.910|date: 2010/08/10> + 84.390|date: 2010/08/11> + 85.190|date: 2010/08/12> + 85.350|date: 2010/08/13> + 85.450|date: 2010/08/16> + 90.430|date: 2010/08/17> + 89.310|date: 2010/08/19> + 89.760|date: 2010/08/20> volume |ticker: MTB> => 8852.000|date: 2009/08/21> + 10696.000|date: 2009/08/24> + 8121.000|date: 2009/08/25> + 7088.000|date: 2009/08/26> + 6748.000|date: 2009/08/27> + 8163.000|date: 2009/08/28> + 9830.000|date: 2009/08/31> + 12307.000|date: 2009/09/01> + 8198.000|date: 2009/09/02> + 6091.000|date: 2009/09/03> + 3914.000|date: 2009/09/04> + 7910.000|date: 2009/09/09> + 8120.000|date: 2009/09/10> + 8661.000|date: 2009/09/11> + 5819.000|date: 2009/09/14> + 9391.000|date: 2009/09/15> + 13499.000|date: 2009/09/16> + 7029.000|date: 2009/09/17> + 8804.000|date: 2009/09/18> + 4715.000|date: 2009/09/21> + 6180.000|date: 2009/09/22> + 4622.000|date: 2009/09/23> + 5681.000|date: 2009/09/24> + 10747.000|date: 2009/09/25> + 8127.000|date: 2009/09/28> + 5594.000|date: 2009/09/29> + 6658.000|date: 2009/09/30> + 10370.000|date: 2009/10/01> + 10780.000|date: 2009/10/02> + 11678.000|date: 2009/10/05> + 9988.000|date: 2009/10/06> + 6277.000|date: 2009/10/07> + 5782.000|date: 2009/10/08> + 12802.000|date: 2009/10/09> + 6169.000|date: 2009/10/12> + 8444.000|date: 2009/10/13> + 7440.000|date: 2009/10/14> + 5735.000|date: 2009/10/15> + 14290.000|date: 2009/10/16> + 8429.000|date: 2009/10/19> + 15779.000|date: 2009/10/20> + 13071.000|date: 2009/10/21> + 10568.000|date: 2009/10/22> + 6275.000|date: 2009/10/23> + 8797.000|date: 2009/10/26> + 8996.000|date: 2009/10/27> + 8165.000|date: 2009/10/28> + 11211.000|date: 2009/11/05> + 6654.000|date: 2009/11/06> + 7869.000|date: 2009/11/09> + 5017.000|date: 2009/11/10> + 5971.000|date: 2009/11/11> + 6363.000|date: 2009/11/12> + 6340.000|date: 2009/11/13> + 12177.000|date: 2009/11/16> + 10352.000|date: 2009/11/17> + 9539.000|date: 2009/11/18> + 17460.000|date: 2009/11/19> + 11451.000|date: 2009/11/20> + 7944.000|date: 2009/11/23> + 9504.000|date: 2009/11/24> + 3253.000|date: 2009/11/25> + 4201.000|date: 2009/11/27> + 6366.000|date: 2009/11/30> + 9261.000|date: 2009/12/01> + 5772.000|date: 2009/12/02> + 8305.000|date: 2009/12/03> + 9274.000|date: 2009/12/04> + 15807.000|date: 2009/12/07> + 14697.000|date: 2009/12/08> + 9337.000|date: 2009/12/09> + 7347.000|date: 2009/12/10> + 7585.000|date: 2009/12/11> + 7741.000|date: 2009/12/14> + 7957.000|date: 2009/12/15> + 7441.000|date: 2009/12/16> + 8843.000|date: 2009/12/17> + 9741.000|date: 2009/12/18> + 6136.000|date: 2009/12/21> + 6281.000|date: 2009/12/22> + 3760.000|date: 2009/12/23> + 3520.000|date: 2009/12/24> + 3740.000|date: 2009/12/28> + 3330.000|date: 2009/12/29> + 3164.000|date: 2009/12/30> + 4413.000|date: 2009/12/31> + 7209.000|date: 2010/01/04> + 7791.000|date: 2010/01/05> + 13550.000|date: 2010/01/06> + 18269.000|date: 2010/01/07> + 13816.000|date: 2010/01/08> + 5503.000|date: 2010/01/11> + 7794.000|date: 2010/01/12> + 14756.000|date: 2010/01/13> + 9428.000|date: 2010/01/14> + 14041.000|date: 2010/01/15> + 12860.000|date: 2010/01/19> + 33809.000|date: 2010/01/20> + 27162.000|date: 2010/01/21> + 16461.000|date: 2010/01/22> + 11818.000|date: 2010/01/25> + 14682.000|date: 2010/01/26> + 13565.000|date: 2010/01/27> + 10406.000|date: 2010/01/28> + 18377.000|date: 2010/01/29> + 8577.000|date: 2010/02/01> + 6673.000|date: 2010/02/02> + 12459.000|date: 2010/02/03> + 21363.000|date: 2010/02/04> + 17757.000|date: 2010/02/05> + 8529.000|date: 2010/02/08> + 5958.000|date: 2010/02/09> + 5740.000|date: 2010/02/10> + 4298.000|date: 2010/02/11> + 8306.000|date: 2010/02/12> + 11166.000|date: 2010/02/16> + 10184.000|date: 2010/02/17> + 14541.000|date: 2010/02/18> + 17117.000|date: 2010/02/19> + 11797.000|date: 2010/02/22> + 18050.000|date: 2010/02/23> + 15902.000|date: 2010/02/24> + 10802.000|date: 2010/02/25> + 10419.000|date: 2010/02/26> + 8291.000|date: 2010/03/01> + 6944.000|date: 2010/03/02> + 8325.000|date: 2010/03/03> + 10044.000|date: 2010/03/04> + 7080.000|date: 2010/03/05> + 9061.000|date: 2010/03/08> + 11774.000|date: 2010/03/09> + 10674.000|date: 2010/03/10> + 4907.000|date: 2010/03/11> + 8498.000|date: 2010/03/12> + 7098.000|date: 2010/03/15> + 8519.000|date: 2010/03/16> + 6210.000|date: 2010/03/17> + 12736.000|date: 2010/03/18> + 10575.000|date: 2010/03/19> + 5432.000|date: 2010/03/22> + 4619.000|date: 2010/03/23> + 2880.000|date: 2010/03/24> + 6066.000|date: 2010/03/25> + 9631.000|date: 2010/03/26> + 6588.000|date: 2010/03/29> + 20202.000|date: 2010/03/30> + 12173.000|date: 2010/03/31> + 5618.000|date: 2010/04/01> + 7417.000|date: 2010/04/05> + 14112.000|date: 2010/04/06> + 11740.000|date: 2010/04/07> + 8119.000|date: 2010/04/08> + 7402.000|date: 2010/04/09> + 4757.000|date: 2010/04/12> + 4717.000|date: 2010/04/13> + 5713.000|date: 2010/04/14> + 6943.000|date: 2010/04/15> + 21280.000|date: 2010/04/16> + 21393.000|date: 2010/04/19> + 13229.000|date: 2010/04/20> + 12833.000|date: 2010/04/21> + 7588.000|date: 2010/04/22> + 6092.000|date: 2010/04/23> + 7980.000|date: 2010/04/26> + 13282.000|date: 2010/04/27> + 10669.000|date: 2010/04/28> + 15789.000|date: 2010/04/29> + 8147.000|date: 2010/04/30> + 7067.000|date: 2010/05/03> + 10384.000|date: 2010/05/04> + 7207.000|date: 2010/05/05> + 17000.000|date: 2010/05/06> + 20628.000|date: 2010/05/07> + 15704.000|date: 2010/05/10> + 11572.000|date: 2010/05/11> + 8133.000|date: 2010/05/12> + 6931.000|date: 2010/05/13> + 11329.000|date: 2010/05/14> + 9166.000|date: 2010/05/17> + 22887.000|date: 2010/05/18> + 20461.000|date: 2010/05/19> + 15087.000|date: 2010/05/20> + 25593.000|date: 2010/05/21> + 19205.000|date: 2010/05/24> + 18663.000|date: 2010/05/25> + 19295.000|date: 2010/05/26> + 17457.000|date: 2010/05/27> + 15920.000|date: 2010/05/28> + 14486.000|date: 2010/06/01> + 10129.000|date: 2010/06/02> + 11947.000|date: 2010/06/03> + 12045.000|date: 2010/06/04> + 12804.000|date: 2010/06/07> + 14425.000|date: 2010/06/08> + 18943.000|date: 2010/06/09> + 12161.000|date: 2010/06/10> + 7705.000|date: 2010/06/11> + 11171.000|date: 2010/06/14> + 10361.000|date: 2010/06/15> + 25327.000|date: 2010/06/16> + 59589.000|date: 2010/06/17> + 37287.000|date: 2010/06/18> + 33480.000|date: 2010/06/21> + 18362.000|date: 2010/06/22> + 20301.000|date: 2010/06/23> + 21996.000|date: 2010/06/24> + 14218.000|date: 2010/06/25> + 11436.000|date: 2010/06/28> + 14500.000|date: 2010/06/29> + 10033.000|date: 2010/06/30> + 18342.000|date: 2010/07/01> + 8923.000|date: 2010/07/02> + 11007.000|date: 2010/07/06> + 11657.000|date: 2010/07/07> + 11001.000|date: 2010/07/08> + 8331.000|date: 2010/07/09> + 6088.000|date: 2010/07/12> + 8903.000|date: 2010/07/13> + 7169.000|date: 2010/07/14> + 5957.000|date: 2010/07/15> + 11649.000|date: 2010/07/16> + 6286.000|date: 2010/07/19> + 13876.000|date: 2010/07/20> + 14406.000|date: 2010/07/21> + 9067.000|date: 2010/07/22> + 11116.000|date: 2010/07/23> + 9326.000|date: 2010/07/26> + 6216.000|date: 2010/07/27> + 5315.000|date: 2010/07/28> + 11989.000|date: 2010/07/29> + 7352.000|date: 2010/07/30> + 6454.000|date: 2010/08/02> + 4368.000|date: 2010/08/03> + 5845.000|date: 2010/08/04> + 4324.000|date: 2010/08/05> + 6089.000|date: 2010/08/06> + 4365.000|date: 2010/08/09> + 4495.000|date: 2010/08/10> + 7870.000|date: 2010/08/11> + 9534.000|date: 2010/08/12> + 8652.000|date: 2010/08/13> + 6182.000|date: 2010/08/16> + 19138.000|date: 2010/08/17> + 9964.000|date: 2010/08/19> + 6721.000|date: 2010/08/20> open |ticker: MTW> => 6.850|date: 2009/08/21> + 6.910|date: 2009/08/24> + 6.590|date: 2009/08/25> + 6.420|date: 2009/08/26> + 6.650|date: 2009/08/27> + 6.860|date: 2009/08/28> + 6.550|date: 2009/08/31> + 6.450|date: 2009/09/01> + 6.250|date: 2009/09/02> + 6.410|date: 2009/09/03> + 6.500|date: 2009/09/04> + 7.500|date: 2009/09/09> + 8.050|date: 2009/09/10> + 8.980|date: 2009/09/11> + 8.720|date: 2009/09/14> + 9.150|date: 2009/09/15> + 9.700|date: 2009/09/16> + 10.360|date: 2009/09/17> + 10.070|date: 2009/09/18> + 9.860|date: 2009/09/21> + 10.050|date: 2009/09/22> + 10.500|date: 2009/09/23> + 10.380|date: 2009/09/24> + 9.600|date: 2009/09/25> + 9.570|date: 2009/09/28> + 9.860|date: 2009/09/29> + 9.830|date: 2009/09/30> + 9.370|date: 2009/10/01> + 8.370|date: 2009/10/02> + 8.870|date: 2009/10/05> + 9.600|date: 2009/10/06> + 9.580|date: 2009/10/07> + 9.800|date: 2009/10/08> + 10.090|date: 2009/10/09> + 10.270|date: 2009/10/12> + 10.240|date: 2009/10/13> + 10.250|date: 2009/10/14> + 10.750|date: 2009/10/15> + 10.700|date: 2009/10/16> + 10.810|date: 2009/10/19> + 12.100|date: 2009/10/20> + 11.300|date: 2009/10/21> + 11.160|date: 2009/10/22> + 11.620|date: 2009/10/23> + 11.800|date: 2009/10/26> + 11.490|date: 2009/10/27> + 10.440|date: 2009/10/28> + 10.220|date: 2009/11/05> + 10.660|date: 2009/11/06> + 10.820|date: 2009/11/09> + 10.930|date: 2009/11/10> + 11.370|date: 2009/11/11> + 10.840|date: 2009/11/13> + 10.860|date: 2009/11/16> + 11.200|date: 2009/11/17> + 11.360|date: 2009/11/18> + 10.970|date: 2009/11/19> + 10.710|date: 2009/11/20> + 10.810|date: 2009/11/23> + 10.440|date: 2009/11/24> + 10.320|date: 2009/11/25> + 9.820|date: 2009/11/27> + 9.950|date: 2009/11/30> + 9.920|date: 2009/12/01> + 10.000|date: 2009/12/02> + 9.960|date: 2009/12/03> + 9.800|date: 2009/12/04> + 9.500|date: 2009/12/07> + 9.420|date: 2009/12/08> + 9.310|date: 2009/12/09> + 9.260|date: 2009/12/10> + 9.170|date: 2009/12/11> + 9.230|date: 2009/12/14> + 9.350|date: 2009/12/15> + 9.630|date: 2009/12/16> + 9.460|date: 2009/12/17> + 9.620|date: 2009/12/18> + 10.120|date: 2009/12/21> + 10.250|date: 2009/12/22> + 10.310|date: 2009/12/23> + 10.430|date: 2009/12/24> high |ticker: MTW> => 6.990|date: 2009/08/21> + 7.110|date: 2009/08/24> + 6.640|date: 2009/08/25> + 6.630|date: 2009/08/26> + 6.880|date: 2009/08/27> + 6.930|date: 2009/08/28> + 6.640|date: 2009/08/31> + 6.610|date: 2009/09/01> + 6.490|date: 2009/09/02> + 6.510|date: 2009/09/03> + 6.860|date: 2009/09/04> + 7.930|date: 2009/09/09> + 8.480|date: 2009/09/10> + 9.090|date: 2009/09/11> + 9.050|date: 2009/09/14> + 9.570|date: 2009/09/15> + 10.540|date: 2009/09/16> + 10.750|date: 2009/09/17> + 10.150|date: 2009/09/18> + 9.950|date: 2009/09/21> + 10.480|date: 2009/09/22> + 10.790|date: 2009/09/23> + 10.400|date: 2009/09/24> + 9.690|date: 2009/09/25> + 9.970|date: 2009/09/28> + 10.130|date: 2009/09/29> + 9.830|date: 2009/09/30> + 9.370|date: 2009/10/01> + 8.490|date: 2009/10/02> + 9.440|date: 2009/10/05> + 9.740|date: 2009/10/06> + 9.730|date: 2009/10/07> + 10.290|date: 2009/10/08> + 10.310|date: 2009/10/09> + 10.500|date: 2009/10/12> + 10.240|date: 2009/10/13> + 10.830|date: 2009/10/14> + 10.960|date: 2009/10/15> + 10.800|date: 2009/10/16> + 11.740|date: 2009/10/19> + 12.240|date: 2009/10/20> + 11.705|date: 2009/10/21> + 11.560|date: 2009/10/22> + 11.970|date: 2009/10/23> + 12.230|date: 2009/10/26> + 11.490|date: 2009/10/27> + 10.560|date: 2009/10/28> + 10.750|date: 2009/11/05> + 11.000|date: 2009/11/06> + 11.150|date: 2009/11/09> + 11.330|date: 2009/11/10> + 11.600|date: 2009/11/11> + 10.870|date: 2009/11/13> + 11.490|date: 2009/11/16> + 11.370|date: 2009/11/17> + 11.480|date: 2009/11/18> + 11.020|date: 2009/11/19> + 10.870|date: 2009/11/20> + 11.000|date: 2009/11/23> + 10.490|date: 2009/11/24> + 10.430|date: 2009/11/25> + 10.130|date: 2009/11/27> + 10.090|date: 2009/11/30> + 10.200|date: 2009/12/01> + 10.060|date: 2009/12/02> + 9.960|date: 2009/12/03> + 9.840|date: 2009/12/04> + 9.760|date: 2009/12/07> + 9.480|date: 2009/12/08> + 9.310|date: 2009/12/09> + 9.400|date: 2009/12/10> + 9.220|date: 2009/12/11> + 9.380|date: 2009/12/14> + 9.650|date: 2009/12/15> + 9.630|date: 2009/12/16> + 9.670|date: 2009/12/17> + 10.030|date: 2009/12/18> + 10.290|date: 2009/12/21> + 10.340|date: 2009/12/22> + 10.430|date: 2009/12/23> + 10.440|date: 2009/12/24> low |ticker: MTW> => 6.745|date: 2009/08/21> + 6.830|date: 2009/08/24> + 6.280|date: 2009/08/25> + 6.360|date: 2009/08/26> + 6.450|date: 2009/08/27> + 6.670|date: 2009/08/28> + 6.250|date: 2009/08/31> + 6.110|date: 2009/09/01> + 6.210|date: 2009/09/02> + 6.310|date: 2009/09/03> + 6.500|date: 2009/09/04> + 7.410|date: 2009/09/09> + 7.930|date: 2009/09/10> + 8.700|date: 2009/09/11> + 8.370|date: 2009/09/14> + 9.050|date: 2009/09/15> + 9.510|date: 2009/09/16> + 9.620|date: 2009/09/17> + 9.410|date: 2009/09/18> + 9.590|date: 2009/09/21> + 10.000|date: 2009/09/22> + 10.290|date: 2009/09/23> + 9.600|date: 2009/09/24> + 9.330|date: 2009/09/25> + 9.370|date: 2009/09/28> + 9.550|date: 2009/09/29> + 9.350|date: 2009/09/30> + 8.680|date: 2009/10/01> + 8.060|date: 2009/10/02> + 8.740|date: 2009/10/05> + 9.290|date: 2009/10/06> + 9.430|date: 2009/10/07> + 9.750|date: 2009/10/08> + 9.860|date: 2009/10/09> + 10.120|date: 2009/10/12> + 9.830|date: 2009/10/13> + 10.250|date: 2009/10/14> + 10.560|date: 2009/10/15> + 10.450|date: 2009/10/16> + 10.810|date: 2009/10/19> + 11.130|date: 2009/10/20> + 11.100|date: 2009/10/21> + 10.860|date: 2009/10/22> + 11.530|date: 2009/10/23> + 11.220|date: 2009/10/26> + 10.500|date: 2009/10/27> + 9.290|date: 2009/10/28> + 10.120|date: 2009/11/05> + 10.400|date: 2009/11/06> + 10.820|date: 2009/11/09> + 10.840|date: 2009/11/10> + 11.250|date: 2009/11/11> + 10.615|date: 2009/11/13> + 10.860|date: 2009/11/16> + 11.080|date: 2009/11/17> + 11.010|date: 2009/11/18> + 10.720|date: 2009/11/19> + 10.470|date: 2009/11/20> + 10.370|date: 2009/11/23> + 10.100|date: 2009/11/24> + 10.160|date: 2009/11/25> + 9.530|date: 2009/11/27> + 9.660|date: 2009/11/30> + 9.800|date: 2009/12/01> + 9.750|date: 2009/12/02> + 9.430|date: 2009/12/03> + 9.270|date: 2009/12/04> + 9.460|date: 2009/12/07> + 9.200|date: 2009/12/08> + 8.940|date: 2009/12/09> + 9.040|date: 2009/12/10> + 8.950|date: 2009/12/11> + 9.150|date: 2009/12/14> + 9.250|date: 2009/12/15> + 9.420|date: 2009/12/16> + 9.410|date: 2009/12/17> + 9.610|date: 2009/12/18> + 10.040|date: 2009/12/21> + 10.110|date: 2009/12/22> + 10.160|date: 2009/12/23> + 10.320|date: 2009/12/24> close |ticker: MTW> => 6.890|date: 2009/08/21> + 6.850|date: 2009/08/24> + 6.510|date: 2009/08/25> + 6.600|date: 2009/08/26> + 6.780|date: 2009/08/27> + 6.710|date: 2009/08/28> + 6.640|date: 2009/08/31> + 6.170|date: 2009/09/01> + 6.340|date: 2009/09/02> + 6.500|date: 2009/09/03> + 6.850|date: 2009/09/04> + 7.880|date: 2009/09/09> + 8.460|date: 2009/09/10> + 8.810|date: 2009/09/11> + 9.050|date: 2009/09/14> + 9.420|date: 2009/09/15> + 10.320|date: 2009/09/16> + 9.900|date: 2009/09/17> + 9.960|date: 2009/09/18> + 9.740|date: 2009/09/21> + 10.450|date: 2009/09/22> + 10.290|date: 2009/09/23> + 9.720|date: 2009/09/24> + 9.520|date: 2009/09/25> + 9.860|date: 2009/09/28> + 9.690|date: 2009/09/29> + 9.470|date: 2009/09/30> + 8.730|date: 2009/10/01> + 8.140|date: 2009/10/02> + 9.240|date: 2009/10/05> + 9.590|date: 2009/10/06> + 9.640|date: 2009/10/07> + 10.210|date: 2009/10/08> + 10.260|date: 2009/10/09> + 10.170|date: 2009/10/12> + 10.020|date: 2009/10/13> + 10.800|date: 2009/10/14> + 10.890|date: 2009/10/15> + 10.660|date: 2009/10/16> + 11.540|date: 2009/10/19> + 11.370|date: 2009/10/20> + 11.240|date: 2009/10/21> + 11.530|date: 2009/10/22> + 11.630|date: 2009/10/23> + 11.280|date: 2009/10/26> + 10.630|date: 2009/10/27> + 9.460|date: 2009/10/28> + 10.750|date: 2009/11/05> + 10.580|date: 2009/11/06> + 11.070|date: 2009/11/09> + 11.220|date: 2009/11/10> + 11.450|date: 2009/11/11> + 10.750|date: 2009/11/13> + 11.470|date: 2009/11/16> + 11.320|date: 2009/11/17> + 11.090|date: 2009/11/18> + 10.910|date: 2009/11/19> + 10.560|date: 2009/11/20> + 10.430|date: 2009/11/23> + 10.170|date: 2009/11/24> + 10.310|date: 2009/11/25> + 9.900|date: 2009/11/27> + 9.820|date: 2009/11/30> + 9.950|date: 2009/12/01> + 9.870|date: 2009/12/02> + 9.450|date: 2009/12/03> + 9.650|date: 2009/12/04> + 9.530|date: 2009/12/07> + 9.280|date: 2009/12/08> + 9.240|date: 2009/12/09> + 9.140|date: 2009/12/10> + 9.140|date: 2009/12/11> + 9.370|date: 2009/12/14> + 9.440|date: 2009/12/15> + 9.540|date: 2009/12/16> + 9.620|date: 2009/12/17> + 10.010|date: 2009/12/18> + 10.210|date: 2009/12/21> + 10.340|date: 2009/12/22> + 10.430|date: 2009/12/23> + 10.370|date: 2009/12/24> volume |ticker: MTW> => 30465.000|date: 2009/08/21> + 35901.000|date: 2009/08/24> + 106365.000|date: 2009/08/25> + 39510.000|date: 2009/08/26> + 43447.000|date: 2009/08/27> + 66911.000|date: 2009/08/28> + 353324.000|date: 2009/08/31> + 105346.000|date: 2009/09/01> + 72756.000|date: 2009/09/02> + 46562.000|date: 2009/09/03> + 49945.000|date: 2009/09/04> + 81034.000|date: 2009/09/09> + 93916.000|date: 2009/09/10> + 132431.000|date: 2009/09/11> + 69256.000|date: 2009/09/14> + 92000.000|date: 2009/09/15> + 128647.000|date: 2009/09/16> + 108992.000|date: 2009/09/17> + 67442.000|date: 2009/09/18> + 44662.000|date: 2009/09/21> + 53671.000|date: 2009/09/22> + 63246.000|date: 2009/09/23> + 65859.000|date: 2009/09/24> + 50304.000|date: 2009/09/25> + 42485.000|date: 2009/09/28> + 46920.000|date: 2009/09/29> + 52681.000|date: 2009/09/30> + 73573.000|date: 2009/10/01> + 77687.000|date: 2009/10/02> + 86240.000|date: 2009/10/05> + 70884.000|date: 2009/10/06> + 45042.000|date: 2009/10/07> + 65027.000|date: 2009/10/08> + 40128.000|date: 2009/10/09> + 29487.000|date: 2009/10/12> + 28214.000|date: 2009/10/13> + 65729.000|date: 2009/10/14> + 38393.000|date: 2009/10/15> + 31333.000|date: 2009/10/16> + 60193.000|date: 2009/10/19> + 59542.000|date: 2009/10/20> + 42675.000|date: 2009/10/21> + 44286.000|date: 2009/10/22> + 51597.000|date: 2009/10/23> + 53294.000|date: 2009/10/26> + 54549.000|date: 2009/10/27> + 82156.000|date: 2009/10/28> + 44505.000|date: 2009/11/05> + 43034.000|date: 2009/11/06> + 43610.000|date: 2009/11/09> + 34037.000|date: 2009/11/10> + 36240.000|date: 2009/11/11> + 30983.000|date: 2009/11/13> + 48724.000|date: 2009/11/16> + 33584.000|date: 2009/11/17> + 24425.000|date: 2009/11/18> + 28158.000|date: 2009/11/19> + 24139.000|date: 2009/11/20> + 42801.000|date: 2009/11/23> + 35597.000|date: 2009/11/24> + 20843.000|date: 2009/11/25> + 21696.000|date: 2009/11/27> + 35745.000|date: 2009/11/30> + 31930.000|date: 2009/12/01> + 29706.000|date: 2009/12/02> + 30052.000|date: 2009/12/03> + 39489.000|date: 2009/12/04> + 26903.000|date: 2009/12/07> + 29937.000|date: 2009/12/08> + 26355.000|date: 2009/12/09> + 24270.000|date: 2009/12/10> + 19204.000|date: 2009/12/11> + 20764.000|date: 2009/12/14> + 27853.000|date: 2009/12/15> + 35893.000|date: 2009/12/16> + 37962.000|date: 2009/12/17> + 55192.000|date: 2009/12/18> + 26415.000|date: 2009/12/21> + 19107.000|date: 2009/12/22> + 13076.000|date: 2009/12/23> + 4990.000|date: 2009/12/24> open |ticker: MU> => 6.830|date: 2009/08/21> + 7.110|date: 2009/08/24> + 7.130|date: 2009/08/25> + 7.180|date: 2009/08/26> + 7.280|date: 2009/08/27> + 7.370|date: 2009/08/28> + 7.450|date: 2009/08/31> + 7.370|date: 2009/09/01> + 7.030|date: 2009/09/02> + 7.130|date: 2009/09/03> + 7.190|date: 2009/09/04> + 7.720|date: 2009/09/09> + 7.830|date: 2009/09/10> + 8.220|date: 2009/09/11> + 7.810|date: 2009/09/14> + 7.980|date: 2009/09/15> + 8.210|date: 2009/09/16> + 8.400|date: 2009/09/17> + 8.340|date: 2009/09/18> + 8.190|date: 2009/09/21> + 8.420|date: 2009/09/22> + 8.770|date: 2009/09/23> + 8.670|date: 2009/09/24> + 8.030|date: 2009/09/25> + 8.220|date: 2009/09/28> + 8.550|date: 2009/09/29> + 8.400|date: 2009/09/30> + 8.120|date: 2009/10/01> + 7.400|date: 2009/10/02> + 7.530|date: 2009/10/05> + 8.080|date: 2009/10/06> + 7.850|date: 2009/10/07> + 8.280|date: 2009/10/08> + 8.170|date: 2009/10/09> + 8.810|date: 2009/10/12> + 8.750|date: 2009/10/13> + 9.040|date: 2009/10/14> + 8.750|date: 2009/10/15> + 8.440|date: 2009/10/16> + 8.090|date: 2009/10/19> + 8.150|date: 2009/10/20> + 8.010|date: 2009/10/21> + 7.760|date: 2009/10/22> + 7.810|date: 2009/10/23> + 7.450|date: 2009/10/26> + 7.390|date: 2009/10/27> + 7.030|date: 2009/10/28> + 6.880|date: 2009/11/05> + 7.210|date: 2009/11/06> + 7.270|date: 2009/11/09> + 7.580|date: 2009/11/10> + 7.520|date: 2009/11/11> + 7.510|date: 2009/11/12> + 7.510|date: 2009/11/13> + 7.540|date: 2009/11/16> + 7.620|date: 2009/11/17> + 7.620|date: 2009/11/18> + 7.270|date: 2009/11/19> + 7.050|date: 2009/11/20> + 7.350|date: 2009/11/23> + 7.530|date: 2009/11/24> + 7.520|date: 2009/11/25> + 7.130|date: 2009/11/27> + 7.390|date: 2009/11/30> + 7.630|date: 2009/12/01> + 7.800|date: 2009/12/02> + 8.100|date: 2009/12/03> + 8.590|date: 2009/12/04> + 8.440|date: 2009/12/07> + 8.620|date: 2009/12/08> + 8.620|date: 2009/12/09> + 8.610|date: 2009/12/10> + 8.730|date: 2009/12/11> + 8.690|date: 2009/12/14> + 8.950|date: 2009/12/15> + 8.890|date: 2009/12/16> + 8.720|date: 2009/12/17> + 8.820|date: 2009/12/18> + 9.040|date: 2009/12/21> + 9.360|date: 2009/12/22> + 9.700|date: 2009/12/23> + 10.070|date: 2009/12/24> + 10.280|date: 2009/12/28> + 10.080|date: 2009/12/29> + 10.290|date: 2009/12/30> + 10.750|date: 2009/12/31> + 10.825|date: 2010/01/04> + 10.850|date: 2010/01/05> + 11.060|date: 2010/01/06> + 11.230|date: 2010/01/07> + 10.740|date: 2010/01/08> + 11.240|date: 2010/01/11> + 10.620|date: 2010/01/12> + 10.310|date: 2010/01/13> + 10.470|date: 2010/01/14> + 10.660|date: 2010/01/15> + 10.140|date: 2010/01/19> + 9.990|date: 2010/01/20> + 10.030|date: 2010/01/21> + 9.700|date: 2010/01/22> + 9.260|date: 2010/01/25> + 9.340|date: 2010/01/26> + 9.490|date: 2010/01/27> + 9.730|date: 2010/01/28> + 9.450|date: 2010/01/29> + 8.880|date: 2010/02/01> + 9.280|date: 2010/02/02> + 9.190|date: 2010/02/03> + 9.180|date: 2010/02/04> + 8.660|date: 2010/02/05> + 8.770|date: 2010/02/08> + 9.140|date: 2010/02/09> + 8.640|date: 2010/02/10> + 8.600|date: 2010/02/11> + 8.400|date: 2010/02/12> + 8.640|date: 2010/02/16> + 8.770|date: 2010/02/17> + 8.640|date: 2010/02/18> + 8.820|date: 2010/02/19> + 9.070|date: 2010/02/22> + 8.810|date: 2010/02/23> + 8.640|date: 2010/02/24> + 8.890|date: 2010/02/25> + 9.100|date: 2010/02/26> + 9.250|date: 2010/03/01> + 9.540|date: 2010/03/02> + 9.560|date: 2010/03/03> + 9.410|date: 2010/03/04> + 9.540|date: 2010/03/05> + 9.470|date: 2010/03/08> + 9.500|date: 2010/03/09> + 9.620|date: 2010/03/10> + 9.840|date: 2010/03/11> + 10.100|date: 2010/03/12> + 9.880|date: 2010/03/15> + 9.830|date: 2010/03/16> + 10.300|date: 2010/03/17> + 10.400|date: 2010/03/18> + 10.220|date: 2010/03/19> + 9.840|date: 2010/03/22> + 10.400|date: 2010/03/23> + 10.610|date: 2010/03/24> + 10.660|date: 2010/03/25> + 10.540|date: 2010/03/26> + 10.670|date: 2010/03/29> + 10.740|date: 2010/03/30> + 10.700|date: 2010/03/31> + 11.030|date: 2010/04/01> + 10.350|date: 2010/04/05> + 10.620|date: 2010/04/06> + 10.240|date: 2010/04/07> + 10.550|date: 2010/04/08> + 10.700|date: 2010/04/09> + 10.720|date: 2010/04/12> + 10.800|date: 2010/04/13> + 11.050|date: 2010/04/14> + 11.170|date: 2010/04/15> + 11.070|date: 2010/04/16> + 10.810|date: 2010/04/19> + 10.890|date: 2010/04/20> + 10.940|date: 2010/04/21> + 10.610|date: 2010/04/22> + 10.930|date: 2010/04/23> + 10.970|date: 2010/04/26> + 10.820|date: 2010/04/27> + 10.450|date: 2010/04/28> + 10.370|date: 2010/04/29> + 10.140|date: 2010/04/30> + 9.450|date: 2010/05/03> + 9.650|date: 2010/05/04> + 9.290|date: 2010/05/05> + 9.300|date: 2010/05/06> + 8.710|date: 2010/05/07> + 9.200|date: 2010/05/10> + 8.880|date: 2010/05/11> + 8.890|date: 2010/05/12> + 9.280|date: 2010/05/13> + 8.940|date: 2010/05/14> + 8.940|date: 2010/05/17> + 9.340|date: 2010/05/18> + 8.990|date: 2010/05/19> + 8.680|date: 2010/05/20> + 8.410|date: 2010/05/21> + 8.970|date: 2010/05/24> + 8.430|date: 2010/05/25> + 8.970|date: 2010/05/26> + 9.000|date: 2010/05/27> + 9.400|date: 2010/05/28> + 8.920|date: 2010/06/01> + 8.790|date: 2010/06/02> + 9.270|date: 2010/06/03> + 8.950|date: 2010/06/04> + 8.980|date: 2010/06/07> + 8.440|date: 2010/06/08> + 8.660|date: 2010/06/09> + 8.710|date: 2010/06/10> + 8.650|date: 2010/06/11> + 9.100|date: 2010/06/14> + 9.060|date: 2010/06/15> + 9.550|date: 2010/06/16> + 10.040|date: 2010/06/17> + 9.890|date: 2010/06/18> + 10.240|date: 2010/06/21> + 9.930|date: 2010/06/22> + 9.640|date: 2010/06/23> + 9.800|date: 2010/06/24> + 9.720|date: 2010/06/25> + 9.700|date: 2010/06/28> + 8.720|date: 2010/06/30> + 8.510|date: 2010/07/01> + 8.420|date: 2010/07/02> + 8.520|date: 2010/07/06> + 8.520|date: 2010/07/07> + 8.950|date: 2010/07/08> + 8.680|date: 2010/07/09> + 8.550|date: 2010/07/12> + 8.790|date: 2010/07/13> + 8.830|date: 2010/07/14> + 8.730|date: 2010/07/15> + 8.560|date: 2010/07/16> + 8.340|date: 2010/07/19> + 8.200|date: 2010/07/20> + 8.540|date: 2010/07/21> + 8.340|date: 2010/07/22> + 8.490|date: 2010/07/23> + 8.480|date: 2010/07/26> + 8.550|date: 2010/07/27> + 8.400|date: 2010/07/28> + 8.280|date: 2010/07/29> + 7.580|date: 2010/07/30> + 7.380|date: 2010/08/02> + 7.540|date: 2010/08/04> + 7.590|date: 2010/08/05> + 7.600|date: 2010/08/06> + 7.650|date: 2010/08/09> + 7.350|date: 2010/08/10> + 7.060|date: 2010/08/11> + 6.970|date: 2010/08/12> + 7.300|date: 2010/08/13> + 7.250|date: 2010/08/16> + 7.310|date: 2010/08/17> + 7.360|date: 2010/08/19> + 7.150|date: 2010/08/20> high |ticker: MU> => 7.160|date: 2009/08/21> + 7.250|date: 2009/08/24> + 7.250|date: 2009/08/25> + 7.260|date: 2009/08/26> + 7.280|date: 2009/08/27> + 7.580|date: 2009/08/28> + 7.470|date: 2009/08/31> + 7.490|date: 2009/09/01> + 7.160|date: 2009/09/02> + 7.210|date: 2009/09/03> + 7.390|date: 2009/09/04> + 7.840|date: 2009/09/09> + 8.210|date: 2009/09/10> + 8.220|date: 2009/09/11> + 7.980|date: 2009/09/14> + 8.180|date: 2009/09/15> + 8.500|date: 2009/09/16> + 8.590|date: 2009/09/17> + 8.430|date: 2009/09/18> + 8.440|date: 2009/09/21> + 8.660|date: 2009/09/22> + 8.800|date: 2009/09/23> + 8.670|date: 2009/09/24> + 8.310|date: 2009/09/25> + 8.600|date: 2009/09/28> + 8.590|date: 2009/09/29> + 8.450|date: 2009/09/30> + 8.160|date: 2009/10/01> + 7.570|date: 2009/10/02> + 8.020|date: 2009/10/05> + 8.145|date: 2009/10/06> + 8.250|date: 2009/10/07> + 8.350|date: 2009/10/08> + 8.800|date: 2009/10/09> + 9.130|date: 2009/10/12> + 8.880|date: 2009/10/13> + 9.070|date: 2009/10/14> + 8.890|date: 2009/10/15> + 8.480|date: 2009/10/16> + 8.130|date: 2009/10/19> + 8.330|date: 2009/10/20> + 8.110|date: 2009/10/21> + 7.780|date: 2009/10/22> + 7.850|date: 2009/10/23> + 7.740|date: 2009/10/26> + 7.500|date: 2009/10/27> + 7.030|date: 2009/10/28> + 7.250|date: 2009/11/05> + 7.430|date: 2009/11/06> + 7.620|date: 2009/11/09> + 7.700|date: 2009/11/10> + 7.740|date: 2009/11/11> + 7.680|date: 2009/11/12> + 7.600|date: 2009/11/13> + 7.780|date: 2009/11/16> + 7.720|date: 2009/11/17> + 7.640|date: 2009/11/18> + 7.280|date: 2009/11/19> + 7.310|date: 2009/11/20> + 7.570|date: 2009/11/23> + 7.657|date: 2009/11/24> + 7.570|date: 2009/11/25> + 7.460|date: 2009/11/27> + 7.530|date: 2009/11/30> + 7.780|date: 2009/12/01> + 8.230|date: 2009/12/02> + 8.840|date: 2009/12/03> + 8.620|date: 2009/12/04> + 8.680|date: 2009/12/07> + 8.720|date: 2009/12/08> + 8.690|date: 2009/12/09> + 8.780|date: 2009/12/10> + 8.730|date: 2009/12/11> + 8.990|date: 2009/12/14> + 9.000|date: 2009/12/15> + 9.050|date: 2009/12/16> + 8.880|date: 2009/12/17> + 8.850|date: 2009/12/18> + 9.310|date: 2009/12/21> + 9.480|date: 2009/12/22> + 10.000|date: 2009/12/23> + 10.290|date: 2009/12/24> + 10.450|date: 2009/12/28> + 10.490|date: 2009/12/29> + 10.660|date: 2009/12/30> + 10.870|date: 2009/12/31> + 11.040|date: 2010/01/04> + 11.290|date: 2010/01/05> + 11.340|date: 2010/01/06> + 11.250|date: 2010/01/07> + 11.170|date: 2010/01/08> + 11.315|date: 2010/01/11> + 10.660|date: 2010/01/12> + 10.560|date: 2010/01/13> + 10.950|date: 2010/01/14> + 10.700|date: 2010/01/15> + 10.300|date: 2010/01/19> + 10.070|date: 2010/01/20> + 10.240|date: 2010/01/21> + 9.711|date: 2010/01/22> + 9.420|date: 2010/01/25> + 9.740|date: 2010/01/26> + 9.740|date: 2010/01/27> + 9.750|date: 2010/01/28> + 9.500|date: 2010/01/29> + 9.200|date: 2010/02/01> + 9.500|date: 2010/02/02> + 9.320|date: 2010/02/03> + 9.180|date: 2010/02/04> + 8.710|date: 2010/02/05> + 9.050|date: 2010/02/08> + 9.280|date: 2010/02/09> + 8.730|date: 2010/02/10> + 8.780|date: 2010/02/11> + 8.740|date: 2010/02/12> + 8.710|date: 2010/02/16> + 8.790|date: 2010/02/17> + 8.770|date: 2010/02/18> + 9.140|date: 2010/02/19> + 9.110|date: 2010/02/22> + 8.830|date: 2010/02/23> + 9.230|date: 2010/02/24> + 9.090|date: 2010/02/25> + 9.150|date: 2010/02/26> + 9.790|date: 2010/03/01> + 9.740|date: 2010/03/02> + 9.700|date: 2010/03/03> + 9.430|date: 2010/03/04> + 9.580|date: 2010/03/05> + 9.650|date: 2010/03/08> + 9.600|date: 2010/03/09> + 9.960|date: 2010/03/10> + 9.900|date: 2010/03/11> + 10.250|date: 2010/03/12> + 9.940|date: 2010/03/15> + 10.240|date: 2010/03/16> + 10.510|date: 2010/03/17> + 10.400|date: 2010/03/18> + 10.270|date: 2010/03/19> + 10.360|date: 2010/03/22> + 10.570|date: 2010/03/23> + 10.630|date: 2010/03/24> + 10.790|date: 2010/03/25> + 10.730|date: 2010/03/26> + 10.790|date: 2010/03/29> + 10.900|date: 2010/03/30> + 10.750|date: 2010/03/31> + 11.050|date: 2010/04/01> + 10.640|date: 2010/04/05> + 10.640|date: 2010/04/06> + 10.650|date: 2010/04/07> + 10.680|date: 2010/04/08> + 10.820|date: 2010/04/09> + 10.950|date: 2010/04/12> + 10.850|date: 2010/04/13> + 11.400|date: 2010/04/14> + 11.380|date: 2010/04/15> + 11.100|date: 2010/04/16> + 11.000|date: 2010/04/19> + 10.970|date: 2010/04/20> + 11.080|date: 2010/04/21> + 11.010|date: 2010/04/22> + 11.005|date: 2010/04/23> + 11.030|date: 2010/04/26> + 10.850|date: 2010/04/27> + 10.480|date: 2010/04/28> + 10.410|date: 2010/04/29> + 10.150|date: 2010/04/30> + 9.940|date: 2010/05/03> + 9.670|date: 2010/05/04> + 9.490|date: 2010/05/05> + 9.440|date: 2010/05/06> + 8.800|date: 2010/05/07> + 9.250|date: 2010/05/10> + 9.070|date: 2010/05/11> + 9.390|date: 2010/05/12> + 9.460|date: 2010/05/13> + 9.070|date: 2010/05/14> + 9.210|date: 2010/05/17> + 9.420|date: 2010/05/18> + 9.240|date: 2010/05/19> + 9.020|date: 2010/05/20> + 9.030|date: 2010/05/21> + 9.240|date: 2010/05/24> + 8.820|date: 2010/05/25> + 9.140|date: 2010/05/26> + 9.460|date: 2010/05/27> + 9.400|date: 2010/05/28> + 9.020|date: 2010/06/01> + 9.210|date: 2010/06/02> + 9.460|date: 2010/06/03> + 9.375|date: 2010/06/04> + 8.990|date: 2010/06/07> + 8.600|date: 2010/06/08> + 8.900|date: 2010/06/09> + 8.830|date: 2010/06/10> + 8.940|date: 2010/06/11> + 9.170|date: 2010/06/14> + 9.750|date: 2010/06/15> + 9.980|date: 2010/06/16> + 10.100|date: 2010/06/17> + 10.140|date: 2010/06/18> + 10.290|date: 2010/06/21> + 10.120|date: 2010/06/22> + 9.990|date: 2010/06/23> + 9.900|date: 2010/06/24> + 9.750|date: 2010/06/25> + 10.090|date: 2010/06/28> + 8.920|date: 2010/06/30> + 8.540|date: 2010/07/01> + 8.440|date: 2010/07/02> + 8.643|date: 2010/07/06> + 8.900|date: 2010/07/07> + 9.000|date: 2010/07/08> + 8.710|date: 2010/07/09> + 8.750|date: 2010/07/12> + 8.800|date: 2010/07/13> + 8.875|date: 2010/07/14> + 8.740|date: 2010/07/15> + 8.570|date: 2010/07/16> + 8.460|date: 2010/07/19> + 8.485|date: 2010/07/20> + 8.565|date: 2010/07/21> + 8.590|date: 2010/07/22> + 8.610|date: 2010/07/23> + 8.510|date: 2010/07/26> + 8.600|date: 2010/07/27> + 8.530|date: 2010/07/28> + 8.310|date: 2010/07/29> + 7.600|date: 2010/07/30> + 7.750|date: 2010/08/02> + 7.680|date: 2010/08/04> + 7.800|date: 2010/08/05> + 7.700|date: 2010/08/06> + 7.700|date: 2010/08/09> + 7.350|date: 2010/08/10> + 7.250|date: 2010/08/11> + 7.400|date: 2010/08/12> + 7.580|date: 2010/08/13> + 7.350|date: 2010/08/16> + 7.480|date: 2010/08/17> + 7.440|date: 2010/08/19> + 7.260|date: 2010/08/20> low |ticker: MU> => 6.760|date: 2009/08/21> + 7.060|date: 2009/08/24> + 6.990|date: 2009/08/25> + 7.150|date: 2009/08/26> + 6.900|date: 2009/08/27> + 7.300|date: 2009/08/28> + 7.280|date: 2009/08/31> + 7.000|date: 2009/09/01> + 6.960|date: 2009/09/02> + 6.930|date: 2009/09/03> + 7.170|date: 2009/09/04> + 7.540|date: 2009/09/09> + 7.770|date: 2009/09/10> + 7.710|date: 2009/09/11> + 7.630|date: 2009/09/14> + 7.760|date: 2009/09/15> + 8.070|date: 2009/09/16> + 8.210|date: 2009/09/17> + 8.150|date: 2009/09/18> + 8.020|date: 2009/09/21> + 8.250|date: 2009/09/22> + 8.510|date: 2009/09/23> + 8.010|date: 2009/09/24> + 7.900|date: 2009/09/25> + 8.190|date: 2009/09/28> + 8.180|date: 2009/09/29> + 8.080|date: 2009/09/30> + 7.470|date: 2009/10/01> + 7.170|date: 2009/10/02> + 7.460|date: 2009/10/05> + 7.840|date: 2009/10/06> + 7.830|date: 2009/10/07> + 8.160|date: 2009/10/08> + 8.150|date: 2009/10/09> + 8.760|date: 2009/10/12> + 8.580|date: 2009/10/13> + 8.745|date: 2009/10/14> + 8.430|date: 2009/10/15> + 7.870|date: 2009/10/16> + 7.950|date: 2009/10/19> + 7.970|date: 2009/10/20> + 7.630|date: 2009/10/21> + 7.310|date: 2009/10/22> + 7.400|date: 2009/10/23> + 7.370|date: 2009/10/26> + 7.030|date: 2009/10/27> + 6.690|date: 2009/10/28> + 6.820|date: 2009/11/05> + 7.040|date: 2009/11/06> + 7.200|date: 2009/11/09> + 7.280|date: 2009/11/10> + 7.400|date: 2009/11/11> + 7.460|date: 2009/11/12> + 7.370|date: 2009/11/13> + 7.540|date: 2009/11/16> + 7.520|date: 2009/11/17> + 7.390|date: 2009/11/18> + 6.850|date: 2009/11/19> + 6.940|date: 2009/11/20> + 7.290|date: 2009/11/23> + 7.430|date: 2009/11/24> + 7.390|date: 2009/11/25> + 7.050|date: 2009/11/27> + 7.300|date: 2009/11/30> + 7.560|date: 2009/12/01> + 7.740|date: 2009/12/02> + 8.070|date: 2009/12/03> + 8.210|date: 2009/12/04> + 8.370|date: 2009/12/07> + 8.520|date: 2009/12/08> + 8.500|date: 2009/12/09> + 8.367|date: 2009/12/10> + 8.570|date: 2009/12/11> + 8.580|date: 2009/12/14> + 8.730|date: 2009/12/15> + 8.790|date: 2009/12/16> + 8.700|date: 2009/12/17> + 8.670|date: 2009/12/18> + 9.000|date: 2009/12/21> + 9.280|date: 2009/12/22> + 9.700|date: 2009/12/23> + 10.010|date: 2009/12/24> + 10.020|date: 2009/12/28> + 9.800|date: 2009/12/29> + 10.250|date: 2009/12/30> + 10.560|date: 2009/12/31> + 10.780|date: 2010/01/04> + 10.630|date: 2010/01/05> + 10.990|date: 2010/01/06> + 10.560|date: 2010/01/07> + 10.620|date: 2010/01/08> + 10.820|date: 2010/01/11> + 10.140|date: 2010/01/12> + 9.970|date: 2010/01/13> + 10.430|date: 2010/01/14> + 10.040|date: 2010/01/15> + 10.040|date: 2010/01/19> + 9.730|date: 2010/01/20> + 9.760|date: 2010/01/21> + 9.090|date: 2010/01/22> + 9.170|date: 2010/01/25> + 9.270|date: 2010/01/26> + 9.350|date: 2010/01/27> + 9.100|date: 2010/01/28> + 8.570|date: 2010/01/29> + 8.840|date: 2010/02/01> + 9.250|date: 2010/02/02> + 8.930|date: 2010/02/03> + 8.550|date: 2010/02/04> + 8.270|date: 2010/02/05> + 8.590|date: 2010/02/08> + 8.840|date: 2010/02/09> + 8.180|date: 2010/02/10> + 8.420|date: 2010/02/11> + 8.320|date: 2010/02/12> + 8.490|date: 2010/02/16> + 8.560|date: 2010/02/17> + 8.590|date: 2010/02/18> + 8.660|date: 2010/02/19> + 8.910|date: 2010/02/22> + 8.420|date: 2010/02/23> + 8.640|date: 2010/02/24> + 8.720|date: 2010/02/25> + 8.870|date: 2010/02/26> + 9.200|date: 2010/03/01> + 9.510|date: 2010/03/02> + 9.390|date: 2010/03/03> + 9.170|date: 2010/03/04> + 9.320|date: 2010/03/05> + 9.360|date: 2010/03/08> + 9.340|date: 2010/03/09> + 9.570|date: 2010/03/10> + 9.620|date: 2010/03/11> + 9.700|date: 2010/03/12> + 9.600|date: 2010/03/15> + 9.800|date: 2010/03/16> + 10.230|date: 2010/03/17> + 10.050|date: 2010/03/18> + 9.950|date: 2010/03/19> + 9.750|date: 2010/03/22> + 10.340|date: 2010/03/23> + 10.370|date: 2010/03/24> + 10.350|date: 2010/03/25> + 10.260|date: 2010/03/26> + 10.580|date: 2010/03/29> + 10.670|date: 2010/03/30> + 10.360|date: 2010/03/31> + 10.110|date: 2010/04/01> + 10.250|date: 2010/04/05> + 10.210|date: 2010/04/06> + 10.130|date: 2010/04/07> + 10.370|date: 2010/04/08> + 10.650|date: 2010/04/09> + 10.580|date: 2010/04/12> + 10.630|date: 2010/04/13> + 10.990|date: 2010/04/14> + 11.115|date: 2010/04/15> + 10.690|date: 2010/04/16> + 10.480|date: 2010/04/19> + 10.670|date: 2010/04/20> + 10.545|date: 2010/04/21> + 10.410|date: 2010/04/22> + 10.750|date: 2010/04/23> + 10.880|date: 2010/04/26> + 10.280|date: 2010/04/27> + 9.720|date: 2010/04/28> + 10.050|date: 2010/04/29> + 9.330|date: 2010/04/30> + 9.420|date: 2010/05/03> + 9.310|date: 2010/05/04> + 8.980|date: 2010/05/05> + 7.320|date: 2010/05/06> + 8.040|date: 2010/05/07> + 8.830|date: 2010/05/10> + 8.720|date: 2010/05/11> + 8.870|date: 2010/05/12> + 9.080|date: 2010/05/13> + 8.750|date: 2010/05/14> + 8.780|date: 2010/05/17> + 8.950|date: 2010/05/18> + 8.700|date: 2010/05/19> + 8.480|date: 2010/05/20> + 8.370|date: 2010/05/21> + 8.770|date: 2010/05/24> + 8.325|date: 2010/05/25> + 8.630|date: 2010/05/26> + 8.950|date: 2010/05/27> + 8.810|date: 2010/05/28> + 8.660|date: 2010/06/01> + 8.750|date: 2010/06/02> + 9.060|date: 2010/06/03> + 8.815|date: 2010/06/04> + 8.360|date: 2010/06/07> + 8.270|date: 2010/06/08> + 8.470|date: 2010/06/09> + 8.580|date: 2010/06/10> + 8.590|date: 2010/06/11> + 8.900|date: 2010/06/14> + 9.030|date: 2010/06/15> + 9.460|date: 2010/06/16> + 9.770|date: 2010/06/17> + 9.820|date: 2010/06/18> + 9.860|date: 2010/06/21> + 9.600|date: 2010/06/22> + 9.560|date: 2010/06/23> + 9.515|date: 2010/06/24> + 9.370|date: 2010/06/25> + 9.640|date: 2010/06/28> + 8.450|date: 2010/06/30> + 8.010|date: 2010/07/01> + 8.060|date: 2010/07/02> + 8.215|date: 2010/07/06> + 8.440|date: 2010/07/07> + 8.530|date: 2010/07/08> + 8.438|date: 2010/07/09> + 8.500|date: 2010/07/12> + 8.510|date: 2010/07/13> + 8.550|date: 2010/07/14> + 8.480|date: 2010/07/15> + 8.250|date: 2010/07/16> + 8.230|date: 2010/07/19> + 8.130|date: 2010/07/20> + 8.155|date: 2010/07/21> + 8.240|date: 2010/07/22> + 8.340|date: 2010/07/23> + 8.340|date: 2010/07/26> + 8.340|date: 2010/07/27> + 8.140|date: 2010/07/28> + 7.680|date: 2010/07/29> + 7.260|date: 2010/07/30> + 7.300|date: 2010/08/02> + 7.410|date: 2010/08/04> + 6.822|date: 2010/08/05> + 7.410|date: 2010/08/06> + 7.450|date: 2010/08/09> + 7.130|date: 2010/08/10> + 7.000|date: 2010/08/11> + 6.890|date: 2010/08/12> + 7.280|date: 2010/08/13> + 7.150|date: 2010/08/16> + 7.230|date: 2010/08/17> + 7.115|date: 2010/08/19> + 7.040|date: 2010/08/20> close |ticker: MU> => 7.140|date: 2009/08/21> + 7.090|date: 2009/08/24> + 7.200|date: 2009/08/25> + 7.250|date: 2009/08/26> + 7.200|date: 2009/08/27> + 7.560|date: 2009/08/28> + 7.370|date: 2009/08/31> + 7.020|date: 2009/09/01> + 6.990|date: 2009/09/02> + 7.170|date: 2009/09/03> + 7.350|date: 2009/09/04> + 7.800|date: 2009/09/09> + 8.130|date: 2009/09/10> + 7.870|date: 2009/09/11> + 7.920|date: 2009/09/14> + 8.150|date: 2009/09/15> + 8.500|date: 2009/09/16> + 8.220|date: 2009/09/17> + 8.200|date: 2009/09/18> + 8.330|date: 2009/09/21> + 8.630|date: 2009/09/22> + 8.540|date: 2009/09/23> + 8.110|date: 2009/09/24> + 8.100|date: 2009/09/25> + 8.440|date: 2009/09/28> + 8.400|date: 2009/09/29> + 8.200|date: 2009/09/30> + 7.510|date: 2009/10/01> + 7.460|date: 2009/10/02> + 7.970|date: 2009/10/05> + 7.890|date: 2009/10/06> + 8.220|date: 2009/10/07> + 8.220|date: 2009/10/08> + 8.780|date: 2009/10/09> + 8.880|date: 2009/10/12> + 8.660|date: 2009/10/13> + 8.910|date: 2009/10/14> + 8.650|date: 2009/10/15> + 7.950|date: 2009/10/16> + 8.050|date: 2009/10/19> + 8.030|date: 2009/10/20> + 7.640|date: 2009/10/21> + 7.600|date: 2009/10/22> + 7.450|date: 2009/10/23> + 7.380|date: 2009/10/26> + 7.050|date: 2009/10/27> + 6.830|date: 2009/10/28> + 7.240|date: 2009/11/05> + 7.080|date: 2009/11/06> + 7.510|date: 2009/11/09> + 7.400|date: 2009/11/10> + 7.520|date: 2009/11/11> + 7.610|date: 2009/11/12> + 7.510|date: 2009/11/13> + 7.640|date: 2009/11/16> + 7.720|date: 2009/11/17> + 7.480|date: 2009/11/18> + 7.120|date: 2009/11/19> + 7.260|date: 2009/11/20> + 7.520|date: 2009/11/23> + 7.530|date: 2009/11/24> + 7.460|date: 2009/11/25> + 7.300|date: 2009/11/27> + 7.520|date: 2009/11/30> + 7.770|date: 2009/12/01> + 8.160|date: 2009/12/02> + 8.370|date: 2009/12/03> + 8.450|date: 2009/12/04> + 8.530|date: 2009/12/07> + 8.600|date: 2009/12/08> + 8.590|date: 2009/12/09> + 8.720|date: 2009/12/10> + 8.640|date: 2009/12/11> + 8.990|date: 2009/12/14> + 8.810|date: 2009/12/15> + 8.800|date: 2009/12/16> + 8.730|date: 2009/12/17> + 8.780|date: 2009/12/18> + 9.310|date: 2009/12/21> + 9.410|date: 2009/12/22> + 9.990|date: 2009/12/23> + 10.160|date: 2009/12/24> + 10.040|date: 2009/12/28> + 10.380|date: 2009/12/29> + 10.640|date: 2009/12/30> + 10.560|date: 2009/12/31> + 10.850|date: 2010/01/04> + 11.170|date: 2010/01/05> + 11.220|date: 2010/01/06> + 10.840|date: 2010/01/07> + 11.100|date: 2010/01/08> + 10.900|date: 2010/01/11> + 10.260|date: 2010/01/12> + 10.460|date: 2010/01/13> + 10.730|date: 2010/01/14> + 10.130|date: 2010/01/15> + 10.280|date: 2010/01/19> + 9.980|date: 2010/01/20> + 9.800|date: 2010/01/21> + 9.130|date: 2010/01/22> + 9.330|date: 2010/01/25> + 9.440|date: 2010/01/26> + 9.720|date: 2010/01/27> + 9.400|date: 2010/01/28> + 8.720|date: 2010/01/29> + 9.170|date: 2010/02/01> + 9.350|date: 2010/02/02> + 9.020|date: 2010/02/03> + 8.610|date: 2010/02/04> + 8.700|date: 2010/02/05> + 8.910|date: 2010/02/08> + 9.080|date: 2010/02/09> + 8.540|date: 2010/02/10> + 8.530|date: 2010/02/11> + 8.440|date: 2010/02/12> + 8.630|date: 2010/02/16> + 8.730|date: 2010/02/17> + 8.760|date: 2010/02/18> + 8.900|date: 2010/02/19> + 8.940|date: 2010/02/22> + 8.610|date: 2010/02/23> + 9.090|date: 2010/02/24> + 9.070|date: 2010/02/25> + 9.060|date: 2010/02/26> + 9.770|date: 2010/03/01> + 9.570|date: 2010/03/02> + 9.450|date: 2010/03/03> + 9.410|date: 2010/03/04> + 9.460|date: 2010/03/05> + 9.590|date: 2010/03/08> + 9.410|date: 2010/03/09> + 9.870|date: 2010/03/10> + 9.800|date: 2010/03/11> + 9.970|date: 2010/03/12> + 9.730|date: 2010/03/15> + 10.210|date: 2010/03/16> + 10.400|date: 2010/03/17> + 10.160|date: 2010/03/18> + 9.950|date: 2010/03/19> + 10.330|date: 2010/03/22> + 10.540|date: 2010/03/23> + 10.430|date: 2010/03/24> + 10.380|date: 2010/03/25> + 10.490|date: 2010/03/26> + 10.630|date: 2010/03/29> + 10.790|date: 2010/03/30> + 10.370|date: 2010/03/31> + 10.170|date: 2010/04/01> + 10.600|date: 2010/04/05> + 10.230|date: 2010/04/06> + 10.560|date: 2010/04/07> + 10.580|date: 2010/04/08> + 10.730|date: 2010/04/09> + 10.820|date: 2010/04/12> + 10.760|date: 2010/04/13> + 11.300|date: 2010/04/14> + 11.180|date: 2010/04/15> + 10.920|date: 2010/04/16> + 10.790|date: 2010/04/19> + 10.750|date: 2010/04/20> + 10.740|date: 2010/04/21> + 10.930|date: 2010/04/22> + 11.000|date: 2010/04/23> + 10.970|date: 2010/04/26> + 10.340|date: 2010/04/27> + 10.240|date: 2010/04/28> + 10.210|date: 2010/04/29> + 9.350|date: 2010/04/30> + 9.890|date: 2010/05/03> + 9.520|date: 2010/05/04> + 9.260|date: 2010/05/05> + 8.750|date: 2010/05/06> + 8.570|date: 2010/05/07> + 9.090|date: 2010/05/10> + 8.820|date: 2010/05/11> + 9.330|date: 2010/05/12> + 9.140|date: 2010/05/13> + 8.940|date: 2010/05/14> + 9.170|date: 2010/05/17> + 9.075|date: 2010/05/18> + 8.960|date: 2010/05/19> + 8.740|date: 2010/05/20> + 8.930|date: 2010/05/21> + 8.790|date: 2010/05/24> + 8.800|date: 2010/05/25> + 8.690|date: 2010/05/26> + 9.440|date: 2010/05/27> + 9.090|date: 2010/05/28> + 8.660|date: 2010/06/01> + 9.180|date: 2010/06/02> + 9.240|date: 2010/06/03> + 8.857|date: 2010/06/04> + 8.380|date: 2010/06/07> + 8.540|date: 2010/06/08> + 8.530|date: 2010/06/09> + 8.770|date: 2010/06/10> + 8.930|date: 2010/06/11> + 8.910|date: 2010/06/14> + 9.680|date: 2010/06/15> + 9.910|date: 2010/06/16> + 9.920|date: 2010/06/17> + 10.000|date: 2010/06/18> + 9.920|date: 2010/06/21> + 9.643|date: 2010/06/22> + 9.820|date: 2010/06/23> + 9.620|date: 2010/06/24> + 9.460|date: 2010/06/25> + 10.020|date: 2010/06/28> + 8.490|date: 2010/06/30> + 8.380|date: 2010/07/01> + 8.220|date: 2010/07/02> + 8.350|date: 2010/07/06> + 8.890|date: 2010/07/07> + 8.690|date: 2010/07/08> + 8.570|date: 2010/07/09> + 8.550|date: 2010/07/12> + 8.730|date: 2010/07/13> + 8.750|date: 2010/07/14> + 8.660|date: 2010/07/15> + 8.270|date: 2010/07/16> + 8.430|date: 2010/07/19> + 8.450|date: 2010/07/20> + 8.170|date: 2010/07/21> + 8.540|date: 2010/07/22> + 8.480|date: 2010/07/23> + 8.510|date: 2010/07/26> + 8.430|date: 2010/07/27> + 8.240|date: 2010/07/28> + 7.780|date: 2010/07/29> + 7.280|date: 2010/07/30> + 7.650|date: 2010/08/02> + 7.640|date: 2010/08/04> + 7.700|date: 2010/08/05> + 7.580|date: 2010/08/06> + 7.540|date: 2010/08/09> + 7.270|date: 2010/08/10> + 7.149|date: 2010/08/11> + 7.370|date: 2010/08/12> + 7.280|date: 2010/08/13> + 7.180|date: 2010/08/16> + 7.310|date: 2010/08/17> + 7.180|date: 2010/08/19> + 7.120|date: 2010/08/20> volume |ticker: MU> => 201940.000|date: 2009/08/21> + 106520.000|date: 2009/08/24> + 161265.000|date: 2009/08/25> + 161880.000|date: 2009/08/26> + 240944.000|date: 2009/08/27> + 263491.000|date: 2009/08/28> + 115383.000|date: 2009/08/31> + 188329.000|date: 2009/09/01> + 196989.000|date: 2009/09/02> + 248413.000|date: 2009/09/03> + 157707.000|date: 2009/09/04> + 230553.000|date: 2009/09/09> + 311267.000|date: 2009/09/10> + 290723.000|date: 2009/09/11> + 195773.000|date: 2009/09/14> + 220812.000|date: 2009/09/15> + 328239.000|date: 2009/09/16> + 281452.000|date: 2009/09/17> + 269655.000|date: 2009/09/18> + 141541.000|date: 2009/09/21> + 220497.000|date: 2009/09/22> + 212340.000|date: 2009/09/23> + 299452.000|date: 2009/09/24> + 187440.000|date: 2009/09/25> + 281508.000|date: 2009/09/28> + 427288.000|date: 2009/09/29> + 465215.000|date: 2009/09/30> + 454919.000|date: 2009/10/01> + 292445.000|date: 2009/10/02> + 343347.000|date: 2009/10/05> + 288888.000|date: 2009/10/06> + 219864.000|date: 2009/10/07> + 239877.000|date: 2009/10/08> + 278516.000|date: 2009/10/09> + 201936.000|date: 2009/10/12> + 252806.000|date: 2009/10/13> + 215733.000|date: 2009/10/14> + 256450.000|date: 2009/10/15> + 555305.000|date: 2009/10/16> + 298435.000|date: 2009/10/19> + 240486.000|date: 2009/10/20> + 420879.000|date: 2009/10/21> + 415390.000|date: 2009/10/22> + 237276.000|date: 2009/10/23> + 231923.000|date: 2009/10/26> + 238488.000|date: 2009/10/27> + 379561.000|date: 2009/10/28> + 273408.000|date: 2009/11/05> + 185128.000|date: 2009/11/06> + 250658.000|date: 2009/11/09> + 163340.000|date: 2009/11/10> + 176845.000|date: 2009/11/11> + 176354.000|date: 2009/11/12> + 193325.000|date: 2009/11/13> + 133304.000|date: 2009/11/16> + 125019.000|date: 2009/11/17> + 266520.000|date: 2009/11/18> + 284993.000|date: 2009/11/19> + 229817.000|date: 2009/11/20> + 253034.000|date: 2009/11/23> + 213475.000|date: 2009/11/24> + 112804.000|date: 2009/11/25> + 72875.000|date: 2009/11/27> + 154581.000|date: 2009/11/30> + 153311.000|date: 2009/12/01> + 414316.000|date: 2009/12/02> + 692974.000|date: 2009/12/03> + 275337.000|date: 2009/12/04> + 163402.000|date: 2009/12/07> + 233563.000|date: 2009/12/08> + 140780.000|date: 2009/12/09> + 172023.000|date: 2009/12/10> + 108351.000|date: 2009/12/11> + 146784.000|date: 2009/12/14> + 216250.000|date: 2009/12/15> + 254438.000|date: 2009/12/16> + 117496.000|date: 2009/12/17> + 227448.000|date: 2009/12/18> + 367213.000|date: 2009/12/21> + 395509.000|date: 2009/12/22> + 600699.000|date: 2009/12/23> + 170881.000|date: 2009/12/24> + 294322.000|date: 2009/12/28> + 333314.000|date: 2009/12/29> + 203692.000|date: 2009/12/30> + 206188.000|date: 2009/12/31> + 344222.000|date: 2010/01/04> + 606647.000|date: 2010/01/05> + 320603.000|date: 2010/01/06> + 464661.000|date: 2010/01/07> + 324333.000|date: 2010/01/08> + 291351.000|date: 2010/01/11> + 461159.000|date: 2010/01/12> + 335241.000|date: 2010/01/13> + 338679.000|date: 2010/01/14> + 310038.000|date: 2010/01/15> + 185453.000|date: 2010/01/19> + 422029.000|date: 2010/01/20> + 382744.000|date: 2010/01/21> + 444489.000|date: 2010/01/22> + 239990.000|date: 2010/01/25> + 251595.000|date: 2010/01/26> + 216373.000|date: 2010/01/27> + 322498.000|date: 2010/01/28> + 426583.000|date: 2010/01/29> + 194075.000|date: 2010/02/01> + 216676.000|date: 2010/02/02> + 253689.000|date: 2010/02/03> + 266959.000|date: 2010/02/04> + 364144.000|date: 2010/02/05> + 202729.000|date: 2010/02/08> + 208477.000|date: 2010/02/09> + 706299.000|date: 2010/02/10> + 509420.000|date: 2010/02/11> + 442352.000|date: 2010/02/12> + 252267.000|date: 2010/02/16> + 184294.000|date: 2010/02/17> + 224906.000|date: 2010/02/18> + 286732.000|date: 2010/02/19> + 161244.000|date: 2010/02/22> + 286260.000|date: 2010/02/23> + 343075.000|date: 2010/02/24> + 209253.000|date: 2010/02/25> + 203859.000|date: 2010/02/26> + 391630.000|date: 2010/03/01> + 402276.000|date: 2010/03/02> + 251337.000|date: 2010/03/03> + 197600.000|date: 2010/03/04> + 156927.000|date: 2010/03/05> + 267084.000|date: 2010/03/08> + 337403.000|date: 2010/03/09> + 393350.000|date: 2010/03/10> + 200222.000|date: 2010/03/11> + 336935.000|date: 2010/03/12> + 259733.000|date: 2010/03/15> + 243735.000|date: 2010/03/16> + 264069.000|date: 2010/03/17> + 202336.000|date: 2010/03/18> + 197802.000|date: 2010/03/19> + 193511.000|date: 2010/03/22> + 221251.000|date: 2010/03/23> + 181903.000|date: 2010/03/24> + 249801.000|date: 2010/03/25> + 259003.000|date: 2010/03/26> + 222259.000|date: 2010/03/29> + 373513.000|date: 2010/03/30> + 387814.000|date: 2010/03/31> + 1275884.000|date: 2010/04/01> + 524803.000|date: 2010/04/05> + 426053.000|date: 2010/04/06> + 442000.000|date: 2010/04/07> + 331010.000|date: 2010/04/08> + 242707.000|date: 2010/04/09> + 371556.000|date: 2010/04/12> + 280364.000|date: 2010/04/13> + 499386.000|date: 2010/04/14> + 291702.000|date: 2010/04/15> + 363067.000|date: 2010/04/16> + 262954.000|date: 2010/04/19> + 242883.000|date: 2010/04/20> + 386286.000|date: 2010/04/21> + 317211.000|date: 2010/04/22> + 253364.000|date: 2010/04/23> + 175441.000|date: 2010/04/26> + 320605.000|date: 2010/04/27> + 668223.000|date: 2010/04/28> + 239358.000|date: 2010/04/29> + 529422.000|date: 2010/04/30> + 491684.000|date: 2010/05/03> + 501861.000|date: 2010/05/04> + 373910.000|date: 2010/05/05> + 666287.000|date: 2010/05/06> + 645807.000|date: 2010/05/07> + 380785.000|date: 2010/05/10> + 387766.000|date: 2010/05/11> + 406066.000|date: 2010/05/12> + 323384.000|date: 2010/05/13> + 419658.000|date: 2010/05/14> + 397655.000|date: 2010/05/17> + 483828.000|date: 2010/05/18> + 299829.000|date: 2010/05/19> + 382956.000|date: 2010/05/20> + 385027.000|date: 2010/05/21> + 288744.000|date: 2010/05/24> + 330753.000|date: 2010/05/25> + 362499.000|date: 2010/05/26> + 374167.000|date: 2010/05/27> + 429791.000|date: 2010/05/28> + 419125.000|date: 2010/06/01> + 429570.000|date: 2010/06/02> + 439984.000|date: 2010/06/03> + 330599.000|date: 2010/06/04> + 354462.000|date: 2010/06/07> + 335518.000|date: 2010/06/08> + 286704.000|date: 2010/06/09> + 241339.000|date: 2010/06/10> + 235077.000|date: 2010/06/11> + 264032.000|date: 2010/06/14> + 521536.000|date: 2010/06/15> + 390030.000|date: 2010/06/16> + 285564.000|date: 2010/06/17> + 245764.000|date: 2010/06/18> + 266907.000|date: 2010/06/21> + 269299.000|date: 2010/06/22> + 283852.000|date: 2010/06/23> + 339392.000|date: 2010/06/24> + 303632.000|date: 2010/06/25> + 572509.000|date: 2010/06/28> + 388446.000|date: 2010/06/30> + 500819.000|date: 2010/07/01> + 215305.000|date: 2010/07/02> + 398075.000|date: 2010/07/06> + 308398.000|date: 2010/07/07> + 313650.000|date: 2010/07/08> + 306118.000|date: 2010/07/09> + 274650.000|date: 2010/07/12> + 392407.000|date: 2010/07/13> + 393576.000|date: 2010/07/14> + 274559.000|date: 2010/07/15> + 255015.000|date: 2010/07/16> + 212943.000|date: 2010/07/19> + 330999.000|date: 2010/07/20> + 376251.000|date: 2010/07/21> + 348880.000|date: 2010/07/22> + 250044.000|date: 2010/07/23> + 310129.000|date: 2010/07/26> + 292789.000|date: 2010/07/27> + 304369.000|date: 2010/07/28> + 540881.000|date: 2010/07/29> + 686878.000|date: 2010/07/30> + 401599.000|date: 2010/08/02> + 258545.000|date: 2010/08/04> + 193108.000|date: 2010/08/05> + 260487.000|date: 2010/08/06> + 198730.000|date: 2010/08/09> + 310186.000|date: 2010/08/10> + 412881.000|date: 2010/08/11> + 397942.000|date: 2010/08/12> + 241420.000|date: 2010/08/13> + 211241.000|date: 2010/08/16> + 191811.000|date: 2010/08/17> + 287817.000|date: 2010/08/19> + 223064.000|date: 2010/08/20> open |ticker: MUR> => 58.620|date: 2009/08/21> + 59.860|date: 2009/08/24> + 60.820|date: 2009/08/25> + 58.560|date: 2009/08/26> + 58.080|date: 2009/08/27> + 59.070|date: 2009/08/28> + 57.580|date: 2009/08/31> + 56.800|date: 2009/09/01> + 55.710|date: 2009/09/02> + 57.240|date: 2009/09/03> + 56.230|date: 2009/09/04> + 58.620|date: 2009/09/09> + 58.250|date: 2009/09/10> + 60.300|date: 2009/09/11> + 59.090|date: 2009/09/14> + 61.000|date: 2009/09/15> + 62.010|date: 2009/09/16> + 61.440|date: 2009/09/17> + 61.470|date: 2009/09/18> + 59.400|date: 2009/09/21> + 60.930|date: 2009/09/22> + 61.630|date: 2009/09/23> + 59.430|date: 2009/09/24> + 57.970|date: 2009/09/25> + 57.610|date: 2009/09/28> + 58.450|date: 2009/09/29> + 58.410|date: 2009/09/30> + 57.400|date: 2009/10/01> + 54.980|date: 2009/10/02> + 56.330|date: 2009/10/05> + 58.120|date: 2009/10/06> + 58.630|date: 2009/10/07> + 59.780|date: 2009/10/08> + 60.780|date: 2009/10/09> + 61.910|date: 2009/10/12> + 62.000|date: 2009/10/13> + 62.720|date: 2009/10/14> + 62.770|date: 2009/10/15> + 63.880|date: 2009/10/16> + 63.750|date: 2009/10/19> + 64.700|date: 2009/10/20> + 63.440|date: 2009/10/21> + 63.770|date: 2009/10/22> + 64.140|date: 2009/10/23> + 63.330|date: 2009/10/26> + 62.620|date: 2009/10/27> + 63.050|date: 2009/10/28> + 63.260|date: 2009/11/05> + 60.160|date: 2009/11/06> + 61.170|date: 2009/11/09> + 62.150|date: 2009/11/10> + 62.380|date: 2009/11/11> + 61.140|date: 2009/11/12> + 59.460|date: 2009/11/13> + 60.330|date: 2009/11/16> + 60.970|date: 2009/11/17> + 60.770|date: 2009/11/18> + 59.150|date: 2009/11/19> + 57.130|date: 2009/11/20> + 58.120|date: 2009/11/23> + 57.680|date: 2009/11/24> + 57.510|date: 2009/11/25> + 56.650|date: 2009/11/27> + 56.370|date: 2009/11/30> + 57.340|date: 2009/12/01> + 57.160|date: 2009/12/02> + 56.660|date: 2009/12/03> + 56.520|date: 2009/12/04> + 54.690|date: 2009/12/07> + 54.460|date: 2009/12/08> + 53.860|date: 2009/12/09> + 53.430|date: 2009/12/10> + 53.790|date: 2009/12/11> + 53.950|date: 2009/12/14> + 53.590|date: 2009/12/15> + 54.180|date: 2009/12/16> + 54.080|date: 2009/12/17> + 54.090|date: 2009/12/18> + 53.650|date: 2009/12/21> + 53.850|date: 2009/12/22> + 54.670|date: 2009/12/23> + 55.520|date: 2009/12/24> + 56.300|date: 2009/12/28> + 55.270|date: 2009/12/29> + 54.210|date: 2009/12/30> + 55.000|date: 2009/12/31> + 55.115|date: 2010/01/04> + 56.120|date: 2010/01/05> + 56.850|date: 2010/01/06> + 57.600|date: 2010/01/07> + 58.110|date: 2010/01/08> + 60.190|date: 2010/01/11> + 58.150|date: 2010/01/12> + 57.470|date: 2010/01/13> + 57.150|date: 2010/01/14> + 57.480|date: 2010/01/15> + 56.480|date: 2010/01/19> + 56.220|date: 2010/01/20> + 55.890|date: 2010/01/21> + 53.910|date: 2010/01/22> + 53.300|date: 2010/01/25> + 52.255|date: 2010/01/26> + 51.970|date: 2010/01/27> + 51.620|date: 2010/01/28> + 51.630|date: 2010/01/29> + 51.500|date: 2010/02/01> + 52.500|date: 2010/02/02> + 53.030|date: 2010/02/03> + 51.870|date: 2010/02/04> + 50.630|date: 2010/02/05> + 50.890|date: 2010/02/08> + 50.870|date: 2010/02/09> + 51.400|date: 2010/02/10> + 50.600|date: 2010/02/11> + 50.630|date: 2010/02/12> + 51.930|date: 2010/02/16> + 52.810|date: 2010/02/17> + 52.360|date: 2010/02/18> + 52.820|date: 2010/02/19> + 53.690|date: 2010/02/22> + 52.750|date: 2010/02/23> + 52.010|date: 2010/02/24> + 50.820|date: 2010/02/25> + 51.830|date: 2010/02/26> + 52.310|date: 2010/03/01> + 53.500|date: 2010/03/02> + 53.960|date: 2010/03/03> + 53.400|date: 2010/03/04> + 53.690|date: 2010/03/05> + 53.880|date: 2010/03/08> + 53.310|date: 2010/03/09> + 53.390|date: 2010/03/10> + 53.720|date: 2010/03/11> + 54.150|date: 2010/03/12> + 53.740|date: 2010/03/15> + 53.990|date: 2010/03/16> + 54.990|date: 2010/03/17> + 55.450|date: 2010/03/18> + 55.540|date: 2010/03/19> + 54.300|date: 2010/03/22> + 55.130|date: 2010/03/23> + 54.770|date: 2010/03/24> + 55.660|date: 2010/03/25> + 54.200|date: 2010/03/26> + 53.790|date: 2010/03/29> + 55.130|date: 2010/03/30> + 55.370|date: 2010/03/31> + 56.750|date: 2010/04/01> + 57.900|date: 2010/04/05> + 59.110|date: 2010/04/06> + 59.720|date: 2010/04/07> + 58.710|date: 2010/04/08> + 60.060|date: 2010/04/09> + 60.390|date: 2010/04/12> + 61.230|date: 2010/04/13> + 61.280|date: 2010/04/14> + 61.670|date: 2010/04/15> + 61.130|date: 2010/04/16> + 59.590|date: 2010/04/19> + 60.730|date: 2010/04/20> + 61.360|date: 2010/04/21> + 60.170|date: 2010/04/22> + 61.140|date: 2010/04/23> + 62.050|date: 2010/04/26> + 61.100|date: 2010/04/27> + 60.480|date: 2010/04/28> + 61.430|date: 2010/04/29> + 61.020|date: 2010/04/30> + 60.530|date: 2010/05/03> + 59.830|date: 2010/05/04> + 57.580|date: 2010/05/05> + 55.820|date: 2010/05/06> + 54.020|date: 2010/05/07> + 55.550|date: 2010/05/10> + 54.400|date: 2010/05/11> + 56.550|date: 2010/05/12> + 57.790|date: 2010/05/13> + 56.880|date: 2010/05/14> + 56.430|date: 2010/05/17> + 56.370|date: 2010/05/18> + 54.000|date: 2010/05/19> + 52.490|date: 2010/05/20> + 50.280|date: 2010/05/21> + 52.320|date: 2010/05/24> + 49.350|date: 2010/05/25> + 51.860|date: 2010/05/26> + 52.270|date: 2010/05/27> + 54.340|date: 2010/05/28> + 52.540|date: 2010/06/01> + 51.260|date: 2010/06/02> + 52.110|date: 2010/06/03> + 51.015|date: 2010/06/04> + 50.600|date: 2010/06/07> + 50.230|date: 2010/06/08> + 51.270|date: 2010/06/09> + 51.950|date: 2010/06/10> + 53.480|date: 2010/06/11> + 55.040|date: 2010/06/14> + 54.910|date: 2010/06/15> + 55.320|date: 2010/06/16> + 55.840|date: 2010/06/17> + 55.480|date: 2010/06/18> + 56.610|date: 2010/06/21> + 55.680|date: 2010/06/22> + 53.700|date: 2010/06/23> + 53.340|date: 2010/06/24> + 52.470|date: 2010/06/25> + 52.440|date: 2010/06/28> + 50.640|date: 2010/06/29> + 49.740|date: 2010/06/30> + 49.500|date: 2010/07/01> + 48.930|date: 2010/07/02> + 49.360|date: 2010/07/06> + 48.840|date: 2010/07/07> + 50.800|date: 2010/07/08> + 50.900|date: 2010/07/09> + 50.630|date: 2010/07/12> + 51.390|date: 2010/07/13> + 50.550|date: 2010/07/14> + 50.590|date: 2010/07/15> + 51.010|date: 2010/07/16> + 50.520|date: 2010/07/19> + 49.500|date: 2010/07/20> + 51.140|date: 2010/07/21> + 51.150|date: 2010/07/22> + 52.210|date: 2010/07/23> + 55.140|date: 2010/07/26> + 56.000|date: 2010/07/27> + 55.040|date: 2010/07/28> + 55.330|date: 2010/07/29> + 53.740|date: 2010/07/30> + 55.670|date: 2010/08/02> + 56.000|date: 2010/08/03> + 56.080|date: 2010/08/04> + 56.000|date: 2010/08/05> + 56.370|date: 2010/08/06> + 56.520|date: 2010/08/09> + 55.840|date: 2010/08/10> + 55.110|date: 2010/08/11> + 52.800|date: 2010/08/12> + 53.590|date: 2010/08/13> + 54.500|date: 2010/08/16> + 56.060|date: 2010/08/17> + 55.650|date: 2010/08/19> + 54.970|date: 2010/08/20> high |ticker: MUR> => 59.420|date: 2009/08/21> + 61.280|date: 2009/08/24> + 61.360|date: 2009/08/25> + 59.010|date: 2009/08/26> + 58.815|date: 2009/08/27> + 59.289|date: 2009/08/28> + 57.940|date: 2009/08/31> + 57.660|date: 2009/09/01> + 56.720|date: 2009/09/02> + 57.240|date: 2009/09/03> + 57.100|date: 2009/09/04> + 58.930|date: 2009/09/09> + 60.150|date: 2009/09/10> + 60.840|date: 2009/09/11> + 60.920|date: 2009/09/14> + 61.720|date: 2009/09/15> + 62.010|date: 2009/09/16> + 61.970|date: 2009/09/17> + 61.470|date: 2009/09/18> + 60.200|date: 2009/09/21> + 62.120|date: 2009/09/22> + 61.660|date: 2009/09/23> + 60.170|date: 2009/09/24> + 58.600|date: 2009/09/25> + 58.650|date: 2009/09/28> + 58.620|date: 2009/09/29> + 58.570|date: 2009/09/30> + 57.760|date: 2009/10/01> + 55.950|date: 2009/10/02> + 57.720|date: 2009/10/05> + 59.420|date: 2009/10/06> + 59.400|date: 2009/10/07> + 61.360|date: 2009/10/08> + 61.500|date: 2009/10/09> + 62.780|date: 2009/10/12> + 62.080|date: 2009/10/13> + 63.020|date: 2009/10/14> + 64.660|date: 2009/10/15> + 64.270|date: 2009/10/16> + 64.530|date: 2009/10/19> + 64.700|date: 2009/10/20> + 65.000|date: 2009/10/21> + 64.050|date: 2009/10/22> + 64.400|date: 2009/10/23> + 65.120|date: 2009/10/26> + 64.250|date: 2009/10/27> + 63.050|date: 2009/10/28> + 63.260|date: 2009/11/05> + 61.240|date: 2009/11/06> + 62.810|date: 2009/11/09> + 62.260|date: 2009/11/10> + 62.880|date: 2009/11/11> + 61.540|date: 2009/11/12> + 60.529|date: 2009/11/13> + 61.530|date: 2009/11/16> + 60.970|date: 2009/11/17> + 60.930|date: 2009/11/18> + 59.250|date: 2009/11/19> + 57.450|date: 2009/11/20> + 58.740|date: 2009/11/23> + 57.740|date: 2009/11/24> + 58.470|date: 2009/11/25> + 57.170|date: 2009/11/27> + 57.360|date: 2009/11/30> + 57.700|date: 2009/12/01> + 57.500|date: 2009/12/02> + 57.010|date: 2009/12/03> + 57.350|date: 2009/12/04> + 55.550|date: 2009/12/07> + 54.530|date: 2009/12/08> + 54.050|date: 2009/12/09> + 53.930|date: 2009/12/10> + 53.820|date: 2009/12/11> + 54.590|date: 2009/12/14> + 54.630|date: 2009/12/15> + 55.430|date: 2009/12/16> + 54.490|date: 2009/12/17> + 54.680|date: 2009/12/18> + 54.340|date: 2009/12/21> + 54.480|date: 2009/12/22> + 55.460|date: 2009/12/23> + 55.990|date: 2009/12/24> + 56.500|date: 2009/12/28> + 55.630|date: 2009/12/29> + 54.690|date: 2009/12/30> + 55.020|date: 2009/12/31> + 56.060|date: 2010/01/04> + 56.920|date: 2010/01/05> + 58.030|date: 2010/01/06> + 58.550|date: 2010/01/07> + 59.920|date: 2010/01/08> + 60.290|date: 2010/01/11> + 58.580|date: 2010/01/12> + 57.650|date: 2010/01/13> + 57.890|date: 2010/01/14> + 57.870|date: 2010/01/15> + 56.940|date: 2010/01/19> + 56.230|date: 2010/01/20> + 55.950|date: 2010/01/21> + 54.510|date: 2010/01/22> + 53.720|date: 2010/01/25> + 53.250|date: 2010/01/26> + 52.490|date: 2010/01/27> + 52.440|date: 2010/01/28> + 52.020|date: 2010/01/29> + 52.590|date: 2010/02/01> + 53.530|date: 2010/02/02> + 53.200|date: 2010/02/03> + 51.980|date: 2010/02/04> + 50.770|date: 2010/02/05> + 51.140|date: 2010/02/08> + 52.030|date: 2010/02/09> + 51.660|date: 2010/02/10> + 51.700|date: 2010/02/11> + 51.640|date: 2010/02/12> + 52.700|date: 2010/02/16> + 52.870|date: 2010/02/17> + 53.200|date: 2010/02/18> + 53.770|date: 2010/02/19> + 54.030|date: 2010/02/22> + 53.100|date: 2010/02/23> + 52.280|date: 2010/02/24> + 51.660|date: 2010/02/25> + 52.130|date: 2010/02/26> + 53.290|date: 2010/03/01> + 54.085|date: 2010/03/02> + 54.100|date: 2010/03/03> + 53.580|date: 2010/03/04> + 54.250|date: 2010/03/05> + 54.320|date: 2010/03/08> + 53.950|date: 2010/03/09> + 54.140|date: 2010/03/10> + 54.040|date: 2010/03/11> + 54.250|date: 2010/03/12> + 53.810|date: 2010/03/15> + 54.980|date: 2010/03/16> + 55.980|date: 2010/03/17> + 55.710|date: 2010/03/18> + 55.670|date: 2010/03/19> + 55.270|date: 2010/03/22> + 55.550|date: 2010/03/23> + 55.820|date: 2010/03/24> + 55.750|date: 2010/03/25> + 54.340|date: 2010/03/26> + 54.980|date: 2010/03/29> + 55.500|date: 2010/03/30> + 56.700|date: 2010/03/31> + 57.870|date: 2010/04/01> + 59.660|date: 2010/04/05> + 60.020|date: 2010/04/06> + 59.850|date: 2010/04/07> + 59.930|date: 2010/04/08> + 60.460|date: 2010/04/09> + 61.590|date: 2010/04/12> + 61.390|date: 2010/04/13> + 61.790|date: 2010/04/14> + 62.200|date: 2010/04/15> + 61.500|date: 2010/04/16> + 60.190|date: 2010/04/19> + 61.860|date: 2010/04/20> + 61.570|date: 2010/04/21> + 61.070|date: 2010/04/22> + 61.860|date: 2010/04/23> + 62.100|date: 2010/04/26> + 61.960|date: 2010/04/27> + 61.110|date: 2010/04/28> + 61.960|date: 2010/04/29> + 61.040|date: 2010/04/30> + 61.240|date: 2010/05/03> + 59.830|date: 2010/05/04> + 58.170|date: 2010/05/05> + 56.840|date: 2010/05/06> + 54.700|date: 2010/05/07> + 56.120|date: 2010/05/10> + 56.300|date: 2010/05/11> + 58.390|date: 2010/05/12> + 58.140|date: 2010/05/13> + 56.930|date: 2010/05/14> + 56.930|date: 2010/05/17> + 56.830|date: 2010/05/18> + 54.720|date: 2010/05/19> + 52.720|date: 2010/05/20> + 52.340|date: 2010/05/21> + 52.320|date: 2010/05/24> + 51.500|date: 2010/05/25> + 52.320|date: 2010/05/26> + 53.550|date: 2010/05/27> + 54.410|date: 2010/05/28> + 53.590|date: 2010/06/01> + 51.730|date: 2010/06/02> + 52.250|date: 2010/06/03> + 51.870|date: 2010/06/04> + 51.160|date: 2010/06/07> + 50.800|date: 2010/06/08> + 52.550|date: 2010/06/09> + 54.270|date: 2010/06/10> + 54.360|date: 2010/06/11> + 55.770|date: 2010/06/14> + 55.910|date: 2010/06/15> + 56.090|date: 2010/06/16> + 55.990|date: 2010/06/17> + 55.780|date: 2010/06/18> + 56.900|date: 2010/06/21> + 55.680|date: 2010/06/22> + 53.970|date: 2010/06/23> + 53.610|date: 2010/06/24> + 53.060|date: 2010/06/25> + 52.810|date: 2010/06/28> + 50.810|date: 2010/06/29> + 50.790|date: 2010/06/30> + 49.900|date: 2010/07/01> + 49.670|date: 2010/07/02> + 49.790|date: 2010/07/06> + 50.430|date: 2010/07/07> + 51.110|date: 2010/07/08> + 51.160|date: 2010/07/09> + 51.280|date: 2010/07/12> + 51.390|date: 2010/07/13> + 50.890|date: 2010/07/14> + 50.880|date: 2010/07/15> + 51.010|date: 2010/07/16> + 50.710|date: 2010/07/19> + 51.020|date: 2010/07/20> + 51.350|date: 2010/07/21> + 52.150|date: 2010/07/22> + 55.350|date: 2010/07/23> + 55.970|date: 2010/07/26> + 56.480|date: 2010/07/27> + 55.510|date: 2010/07/28> + 55.850|date: 2010/07/29> + 54.990|date: 2010/07/30> + 56.900|date: 2010/08/02> + 56.270|date: 2010/08/03> + 57.050|date: 2010/08/04> + 57.830|date: 2010/08/05> + 56.990|date: 2010/08/06> + 56.870|date: 2010/08/09> + 56.240|date: 2010/08/10> + 55.160|date: 2010/08/11> + 53.840|date: 2010/08/12> + 55.190|date: 2010/08/13> + 55.630|date: 2010/08/16> + 56.950|date: 2010/08/17> + 55.850|date: 2010/08/19> + 55.390|date: 2010/08/20> low |ticker: MUR> => 58.460|date: 2009/08/21> + 59.700|date: 2009/08/24> + 58.960|date: 2009/08/25> + 57.600|date: 2009/08/26> + 57.000|date: 2009/08/27> + 58.300|date: 2009/08/28> + 56.640|date: 2009/08/31> + 55.830|date: 2009/09/01> + 55.570|date: 2009/09/02> + 55.600|date: 2009/09/03> + 55.950|date: 2009/09/04> + 57.970|date: 2009/09/09> + 58.250|date: 2009/09/10> + 59.320|date: 2009/09/11> + 58.990|date: 2009/09/14> + 60.470|date: 2009/09/15> + 61.240|date: 2009/09/16> + 60.560|date: 2009/09/17> + 60.200|date: 2009/09/18> + 58.870|date: 2009/09/21> + 60.530|date: 2009/09/22> + 59.820|date: 2009/09/23> + 57.690|date: 2009/09/24> + 57.190|date: 2009/09/25> + 57.320|date: 2009/09/28> + 57.270|date: 2009/09/29> + 56.890|date: 2009/09/30> + 55.780|date: 2009/10/01> + 54.550|date: 2009/10/02> + 55.640|date: 2009/10/05> + 57.680|date: 2009/10/06> + 58.080|date: 2009/10/07> + 59.590|date: 2009/10/08> + 60.730|date: 2009/10/09> + 61.685|date: 2009/10/12> + 60.660|date: 2009/10/13> + 62.100|date: 2009/10/14> + 62.280|date: 2009/10/15> + 63.130|date: 2009/10/16> + 63.160|date: 2009/10/19> + 62.700|date: 2009/10/20> + 63.200|date: 2009/10/21> + 62.730|date: 2009/10/22> + 62.650|date: 2009/10/23> + 61.940|date: 2009/10/26> + 62.190|date: 2009/10/27> + 60.760|date: 2009/10/28> + 59.110|date: 2009/11/05> + 59.680|date: 2009/11/06> + 61.170|date: 2009/11/09> + 60.750|date: 2009/11/10> + 61.220|date: 2009/11/11> + 59.330|date: 2009/11/12> + 58.780|date: 2009/11/13> + 60.330|date: 2009/11/16> + 59.880|date: 2009/11/17> + 59.360|date: 2009/11/18> + 57.140|date: 2009/11/19> + 56.810|date: 2009/11/20> + 57.560|date: 2009/11/23> + 56.500|date: 2009/11/24> + 57.310|date: 2009/11/25> + 55.750|date: 2009/11/27> + 55.920|date: 2009/11/30> + 56.840|date: 2009/12/01> + 56.400|date: 2009/12/02> + 55.690|date: 2009/12/03> + 54.750|date: 2009/12/04> + 54.510|date: 2009/12/07> + 53.620|date: 2009/12/08> + 52.550|date: 2009/12/09> + 53.050|date: 2009/12/10> + 52.520|date: 2009/12/11> + 53.400|date: 2009/12/14> + 53.260|date: 2009/12/15> + 53.930|date: 2009/12/16> + 53.650|date: 2009/12/17> + 53.040|date: 2009/12/18> + 53.590|date: 2009/12/21> + 53.750|date: 2009/12/22> + 54.220|date: 2009/12/23> + 55.390|date: 2009/12/24> + 54.810|date: 2009/12/28> + 54.350|date: 2009/12/29> + 54.040|date: 2009/12/30> + 54.070|date: 2009/12/31> + 55.110|date: 2010/01/04> + 55.765|date: 2010/01/05> + 56.550|date: 2010/01/06> + 57.320|date: 2010/01/07> + 57.630|date: 2010/01/08> + 59.150|date: 2010/01/11> + 56.500|date: 2010/01/12> + 56.000|date: 2010/01/13> + 56.790|date: 2010/01/14> + 56.220|date: 2010/01/15> + 55.870|date: 2010/01/19> + 55.370|date: 2010/01/20> + 53.780|date: 2010/01/21> + 52.660|date: 2010/01/22> + 52.470|date: 2010/01/25> + 51.970|date: 2010/01/26> + 51.140|date: 2010/01/27> + 50.170|date: 2010/01/28> + 50.720|date: 2010/01/29> + 51.490|date: 2010/02/01> + 52.160|date: 2010/02/02> + 52.110|date: 2010/02/03> + 50.230|date: 2010/02/04> + 49.000|date: 2010/02/05> + 50.120|date: 2010/02/08> + 50.510|date: 2010/02/09> + 50.350|date: 2010/02/10> + 50.310|date: 2010/02/11> + 50.330|date: 2010/02/12> + 51.860|date: 2010/02/16> + 52.040|date: 2010/02/17> + 52.120|date: 2010/02/18> + 52.810|date: 2010/02/19> + 53.020|date: 2010/02/22> + 51.750|date: 2010/02/23> + 51.390|date: 2010/02/24> + 50.320|date: 2010/02/25> + 51.130|date: 2010/02/26> + 52.190|date: 2010/03/01> + 53.300|date: 2010/03/02> + 53.280|date: 2010/03/03> + 52.650|date: 2010/03/04> + 53.620|date: 2010/03/05> + 53.520|date: 2010/03/08> + 53.190|date: 2010/03/09> + 53.390|date: 2010/03/10> + 53.500|date: 2010/03/11> + 53.710|date: 2010/03/12> + 52.980|date: 2010/03/15> + 53.840|date: 2010/03/16> + 54.940|date: 2010/03/17> + 54.920|date: 2010/03/18> + 54.210|date: 2010/03/19> + 54.040|date: 2010/03/22> + 54.730|date: 2010/03/23> + 54.610|date: 2010/03/24> + 53.880|date: 2010/03/25> + 52.920|date: 2010/03/26> + 53.630|date: 2010/03/29> + 54.800|date: 2010/03/30> + 55.310|date: 2010/03/31> + 56.720|date: 2010/04/01> + 57.740|date: 2010/04/05> + 58.890|date: 2010/04/06> + 59.130|date: 2010/04/07> + 58.520|date: 2010/04/08> + 59.660|date: 2010/04/09> + 60.270|date: 2010/04/12> + 60.360|date: 2010/04/13> + 60.790|date: 2010/04/14> + 61.460|date: 2010/04/15> + 59.900|date: 2010/04/16> + 59.150|date: 2010/04/19> + 60.630|date: 2010/04/20> + 60.220|date: 2010/04/21> + 59.560|date: 2010/04/22> + 60.455|date: 2010/04/23> + 61.380|date: 2010/04/26> + 59.750|date: 2010/04/27> + 59.970|date: 2010/04/28> + 60.140|date: 2010/04/29> + 59.540|date: 2010/04/30> + 59.510|date: 2010/05/03> + 58.050|date: 2010/05/04> + 55.890|date: 2010/05/05> + 50.600|date: 2010/05/06> + 51.830|date: 2010/05/07> + 54.300|date: 2010/05/10> + 54.400|date: 2010/05/11> + 56.500|date: 2010/05/12> + 57.040|date: 2010/05/13> + 55.180|date: 2010/05/14> + 54.200|date: 2010/05/17> + 54.120|date: 2010/05/18> + 52.850|date: 2010/05/19> + 51.000|date: 2010/05/20> + 50.100|date: 2010/05/21> + 50.440|date: 2010/05/24> + 49.078|date: 2010/05/25> + 50.750|date: 2010/05/26> + 51.750|date: 2010/05/27> + 52.940|date: 2010/05/28> + 51.050|date: 2010/06/01> + 50.640|date: 2010/06/02> + 51.020|date: 2010/06/03> + 50.000|date: 2010/06/04> + 49.860|date: 2010/06/07> + 49.320|date: 2010/06/08> + 50.440|date: 2010/06/09> + 51.950|date: 2010/06/10> + 52.920|date: 2010/06/11> + 54.420|date: 2010/06/14> + 54.870|date: 2010/06/15> + 55.060|date: 2010/06/16> + 54.960|date: 2010/06/17> + 54.970|date: 2010/06/18> + 55.200|date: 2010/06/21> + 53.720|date: 2010/06/22> + 52.990|date: 2010/06/23> + 52.190|date: 2010/06/24> + 51.810|date: 2010/06/25> + 51.565|date: 2010/06/28> + 49.250|date: 2010/06/29> + 49.410|date: 2010/06/30> + 48.200|date: 2010/07/01> + 48.280|date: 2010/07/02> + 48.140|date: 2010/07/06> + 48.630|date: 2010/07/07> + 50.020|date: 2010/07/08> + 50.590|date: 2010/07/09> + 50.140|date: 2010/07/12> + 50.680|date: 2010/07/13> + 50.160|date: 2010/07/14> + 49.550|date: 2010/07/15> + 49.860|date: 2010/07/16> + 49.700|date: 2010/07/19> + 49.310|date: 2010/07/20> + 50.015|date: 2010/07/21> + 50.740|date: 2010/07/22> + 52.090|date: 2010/07/23> + 54.780|date: 2010/07/26> + 55.190|date: 2010/07/27> + 54.720|date: 2010/07/28> + 53.870|date: 2010/07/29> + 53.690|date: 2010/07/30> + 55.260|date: 2010/08/02> + 55.480|date: 2010/08/03> + 55.880|date: 2010/08/04> + 55.010|date: 2010/08/05> + 55.450|date: 2010/08/06> + 56.150|date: 2010/08/09> + 55.431|date: 2010/08/10> + 53.580|date: 2010/08/11> + 52.800|date: 2010/08/12> + 53.590|date: 2010/08/13> + 54.020|date: 2010/08/16> + 55.560|date: 2010/08/17> + 54.830|date: 2010/08/19> + 54.280|date: 2010/08/20> close |ticker: MUR> => 59.300|date: 2009/08/21> + 60.660|date: 2009/08/24> + 59.110|date: 2009/08/25> + 58.540|date: 2009/08/26> + 58.690|date: 2009/08/27> + 58.630|date: 2009/08/28> + 57.000|date: 2009/08/31> + 55.910|date: 2009/09/01> + 56.300|date: 2009/09/02> + 56.130|date: 2009/09/03> + 57.020|date: 2009/09/04> + 58.660|date: 2009/09/09> + 60.130|date: 2009/09/10> + 59.880|date: 2009/09/11> + 60.750|date: 2009/09/14> + 61.160|date: 2009/09/15> + 61.790|date: 2009/09/16> + 60.970|date: 2009/09/17> + 60.430|date: 2009/09/18> + 59.920|date: 2009/09/21> + 61.460|date: 2009/09/22> + 59.860|date: 2009/09/23> + 58.030|date: 2009/09/24> + 57.620|date: 2009/09/25> + 58.400|date: 2009/09/28> + 58.100|date: 2009/09/29> + 57.570|date: 2009/09/30> + 55.900|date: 2009/10/01> + 55.570|date: 2009/10/02> + 57.560|date: 2009/10/05> + 58.990|date: 2009/10/06> + 59.380|date: 2009/10/07> + 61.200|date: 2009/10/08> + 61.420|date: 2009/10/09> + 62.030|date: 2009/10/12> + 61.760|date: 2009/10/13> + 62.950|date: 2009/10/14> + 64.660|date: 2009/10/15> + 63.870|date: 2009/10/16> + 64.360|date: 2009/10/19> + 63.790|date: 2009/10/20> + 63.680|date: 2009/10/21> + 63.950|date: 2009/10/22> + 63.100|date: 2009/10/23> + 62.230|date: 2009/10/26> + 63.540|date: 2009/10/27> + 60.940|date: 2009/10/28> + 60.810|date: 2009/11/05> + 60.400|date: 2009/11/06> + 62.810|date: 2009/11/09> + 61.730|date: 2009/11/10> + 61.580|date: 2009/11/11> + 59.580|date: 2009/11/12> + 59.770|date: 2009/11/13> + 60.900|date: 2009/11/16> + 60.530|date: 2009/11/17> + 59.660|date: 2009/11/18> + 57.610|date: 2009/11/19> + 57.060|date: 2009/11/20> + 57.740|date: 2009/11/23> + 57.510|date: 2009/11/24> + 58.400|date: 2009/11/25> + 56.700|date: 2009/11/27> + 56.390|date: 2009/11/30> + 57.280|date: 2009/12/01> + 56.660|date: 2009/12/02> + 55.710|date: 2009/12/03> + 55.090|date: 2009/12/04> + 54.810|date: 2009/12/07> + 53.800|date: 2009/12/08> + 53.230|date: 2009/12/09> + 53.430|date: 2009/12/10> + 53.180|date: 2009/12/11> + 53.940|date: 2009/12/14> + 53.860|date: 2009/12/15> + 54.650|date: 2009/12/16> + 53.860|date: 2009/12/17> + 53.400|date: 2009/12/18> + 53.880|date: 2009/12/21> + 54.270|date: 2009/12/22> + 55.400|date: 2009/12/23> + 55.990|date: 2009/12/24> + 55.040|date: 2009/12/28> + 54.420|date: 2009/12/29> + 54.580|date: 2009/12/30> + 54.200|date: 2009/12/31> + 55.920|date: 2010/01/04> + 56.830|date: 2010/01/05> + 57.700|date: 2010/01/06> + 58.350|date: 2010/01/07> + 59.710|date: 2010/01/08> + 59.590|date: 2010/01/11> + 57.470|date: 2010/01/12> + 57.460|date: 2010/01/13> + 57.750|date: 2010/01/14> + 56.850|date: 2010/01/15> + 56.850|date: 2010/01/19> + 56.000|date: 2010/01/20> + 54.100|date: 2010/01/21> + 52.760|date: 2010/01/22> + 52.800|date: 2010/01/25> + 52.120|date: 2010/01/26> + 51.870|date: 2010/01/27> + 51.070|date: 2010/01/28> + 51.080|date: 2010/01/29> + 52.500|date: 2010/02/01> + 53.420|date: 2010/02/02> + 52.490|date: 2010/02/03> + 50.380|date: 2010/02/04> + 50.750|date: 2010/02/05> + 50.130|date: 2010/02/08> + 51.520|date: 2010/02/09> + 50.900|date: 2010/02/10> + 51.520|date: 2010/02/11> + 51.260|date: 2010/02/12> + 52.700|date: 2010/02/16> + 52.480|date: 2010/02/17> + 53.060|date: 2010/02/18> + 53.500|date: 2010/02/19> + 53.150|date: 2010/02/22> + 51.780|date: 2010/02/23> + 51.900|date: 2010/02/24> + 51.550|date: 2010/02/25> + 51.900|date: 2010/02/26> + 53.250|date: 2010/03/01> + 53.660|date: 2010/03/02> + 53.440|date: 2010/03/03> + 53.210|date: 2010/03/04> + 53.900|date: 2010/03/05> + 53.700|date: 2010/03/08> + 53.570|date: 2010/03/09> + 53.940|date: 2010/03/10> + 53.790|date: 2010/03/11> + 54.000|date: 2010/03/12> + 53.710|date: 2010/03/15> + 54.680|date: 2010/03/16> + 55.620|date: 2010/03/17> + 55.420|date: 2010/03/18> + 55.030|date: 2010/03/19> + 55.000|date: 2010/03/22> + 55.270|date: 2010/03/23> + 55.080|date: 2010/03/24> + 53.890|date: 2010/03/25> + 53.430|date: 2010/03/26> + 54.980|date: 2010/03/29> + 55.140|date: 2010/03/30> + 56.190|date: 2010/03/31> + 57.640|date: 2010/04/01> + 59.470|date: 2010/04/05> + 59.730|date: 2010/04/06> + 59.360|date: 2010/04/07> + 59.760|date: 2010/04/08> + 60.400|date: 2010/04/09> + 61.290|date: 2010/04/12> + 60.980|date: 2010/04/13> + 61.710|date: 2010/04/14> + 61.670|date: 2010/04/15> + 60.200|date: 2010/04/16> + 60.080|date: 2010/04/19> + 61.680|date: 2010/04/20> + 60.830|date: 2010/04/21> + 60.980|date: 2010/04/22> + 61.820|date: 2010/04/23> + 61.550|date: 2010/04/26> + 59.830|date: 2010/04/27> + 60.950|date: 2010/04/28> + 60.690|date: 2010/04/29> + 60.150|date: 2010/04/30> + 60.710|date: 2010/05/03> + 58.310|date: 2010/05/04> + 56.380|date: 2010/05/05> + 54.030|date: 2010/05/06> + 52.700|date: 2010/05/07> + 55.340|date: 2010/05/10> + 55.780|date: 2010/05/11> + 58.040|date: 2010/05/12> + 57.440|date: 2010/05/13> + 56.470|date: 2010/05/14> + 55.460|date: 2010/05/17> + 54.460|date: 2010/05/18> + 53.880|date: 2010/05/19> + 51.310|date: 2010/05/20> + 52.320|date: 2010/05/21> + 50.570|date: 2010/05/24> + 51.380|date: 2010/05/25> + 51.040|date: 2010/05/26> + 53.460|date: 2010/05/27> + 53.380|date: 2010/05/28> + 51.080|date: 2010/06/01> + 51.730|date: 2010/06/02> + 52.130|date: 2010/06/03> + 50.230|date: 2010/06/04> + 50.000|date: 2010/06/07> + 50.730|date: 2010/06/08> + 50.680|date: 2010/06/09> + 54.230|date: 2010/06/10> + 54.260|date: 2010/06/11> + 54.560|date: 2010/06/14> + 55.780|date: 2010/06/15> + 55.660|date: 2010/06/16> + 55.590|date: 2010/06/17> + 55.700|date: 2010/06/18> + 55.640|date: 2010/06/21> + 53.780|date: 2010/06/22> + 53.500|date: 2010/06/23> + 52.380|date: 2010/06/24> + 52.600|date: 2010/06/25> + 51.630|date: 2010/06/28> + 49.710|date: 2010/06/29> + 49.550|date: 2010/06/30> + 48.930|date: 2010/07/01> + 48.440|date: 2010/07/02> + 48.670|date: 2010/07/06> + 50.350|date: 2010/07/07> + 51.020|date: 2010/07/08> + 50.880|date: 2010/07/09> + 50.600|date: 2010/07/12> + 50.900|date: 2010/07/13> + 50.560|date: 2010/07/14> + 50.710|date: 2010/07/15> + 50.180|date: 2010/07/16> + 50.160|date: 2010/07/19> + 50.930|date: 2010/07/20> + 50.510|date: 2010/07/21> + 51.820|date: 2010/07/22> + 55.200|date: 2010/07/23> + 55.770|date: 2010/07/26> + 55.520|date: 2010/07/27> + 54.870|date: 2010/07/28> + 54.430|date: 2010/07/29> + 54.750|date: 2010/07/30> + 56.310|date: 2010/08/02> + 55.750|date: 2010/08/03> + 56.730|date: 2010/08/04> + 57.240|date: 2010/08/05> + 56.340|date: 2010/08/06> + 56.750|date: 2010/08/09> + 56.170|date: 2010/08/10> + 53.810|date: 2010/08/11> + 53.590|date: 2010/08/12> + 54.820|date: 2010/08/13> + 55.460|date: 2010/08/16> + 56.590|date: 2010/08/17> + 55.450|date: 2010/08/19> + 54.900|date: 2010/08/20> volume |ticker: MUR> => 11648.000|date: 2009/08/21> + 17444.000|date: 2009/08/24> + 14091.000|date: 2009/08/25> + 17453.000|date: 2009/08/26> + 13543.000|date: 2009/08/27> + 10892.000|date: 2009/08/28> + 12361.000|date: 2009/08/31> + 15508.000|date: 2009/09/01> + 14414.000|date: 2009/09/02> + 15648.000|date: 2009/09/03> + 7707.000|date: 2009/09/04> + 12522.000|date: 2009/09/09> + 14584.000|date: 2009/09/10> + 11043.000|date: 2009/09/11> + 16912.000|date: 2009/09/14> + 18750.000|date: 2009/09/15> + 14968.000|date: 2009/09/16> + 13167.000|date: 2009/09/17> + 14029.000|date: 2009/09/18> + 9267.000|date: 2009/09/21> + 15577.000|date: 2009/09/22> + 16850.000|date: 2009/09/23> + 15693.000|date: 2009/09/24> + 18132.000|date: 2009/09/25> + 13537.000|date: 2009/09/28> + 19811.000|date: 2009/09/29> + 19541.000|date: 2009/09/30> + 18835.000|date: 2009/10/01> + 14794.000|date: 2009/10/02> + 20488.000|date: 2009/10/05> + 20044.000|date: 2009/10/06> + 17913.000|date: 2009/10/07> + 18393.000|date: 2009/10/08> + 13366.000|date: 2009/10/09> + 10570.000|date: 2009/10/12> + 14386.000|date: 2009/10/13> + 16719.000|date: 2009/10/14> + 16578.000|date: 2009/10/15> + 14406.000|date: 2009/10/16> + 11433.000|date: 2009/10/19> + 13350.000|date: 2009/10/20> + 11773.000|date: 2009/10/21> + 10599.000|date: 2009/10/22> + 13910.000|date: 2009/10/23> + 15396.000|date: 2009/10/26> + 18101.000|date: 2009/10/27> + 17749.000|date: 2009/10/28> + 38825.000|date: 2009/11/05> + 22065.000|date: 2009/11/06> + 18246.000|date: 2009/11/09> + 19515.000|date: 2009/11/10> + 10743.000|date: 2009/11/11> + 15544.000|date: 2009/11/12> + 21503.000|date: 2009/11/13> + 21488.000|date: 2009/11/16> + 14919.000|date: 2009/11/17> + 16973.000|date: 2009/11/18> + 28685.000|date: 2009/11/19> + 23097.000|date: 2009/11/20> + 18585.000|date: 2009/11/23> + 25869.000|date: 2009/11/24> + 9659.000|date: 2009/11/25> + 8797.000|date: 2009/11/27> + 21428.000|date: 2009/11/30> + 21653.000|date: 2009/12/01> + 13302.000|date: 2009/12/02> + 15026.000|date: 2009/12/03> + 20843.000|date: 2009/12/04> + 21698.000|date: 2009/12/07> + 17024.000|date: 2009/12/08> + 21237.000|date: 2009/12/09> + 26446.000|date: 2009/12/10> + 30487.000|date: 2009/12/11> + 20771.000|date: 2009/12/14> + 17354.000|date: 2009/12/15> + 18163.000|date: 2009/12/16> + 13062.000|date: 2009/12/17> + 33699.000|date: 2009/12/18> + 16054.000|date: 2009/12/21> + 12100.000|date: 2009/12/22> + 12566.000|date: 2009/12/23> + 4291.000|date: 2009/12/24> + 14018.000|date: 2009/12/28> + 10808.000|date: 2009/12/29> + 7599.000|date: 2009/12/30> + 9397.000|date: 2009/12/31> + 14182.000|date: 2010/01/04> + 15439.000|date: 2010/01/05> + 18473.000|date: 2010/01/06> + 17273.000|date: 2010/01/07> + 23708.000|date: 2010/01/08> + 22277.000|date: 2010/01/11> + 27028.000|date: 2010/01/12> + 16483.000|date: 2010/01/13> + 10467.000|date: 2010/01/14> + 17005.000|date: 2010/01/15> + 14314.000|date: 2010/01/19> + 12345.000|date: 2010/01/20> + 25864.000|date: 2010/01/21> + 20381.000|date: 2010/01/22> + 14388.000|date: 2010/01/25> + 15490.000|date: 2010/01/26> + 20010.000|date: 2010/01/27> + 27402.000|date: 2010/01/28> + 36367.000|date: 2010/01/29> + 14882.000|date: 2010/02/01> + 19921.000|date: 2010/02/02> + 15255.000|date: 2010/02/03> + 15821.000|date: 2010/02/04> + 21815.000|date: 2010/02/05> + 20574.000|date: 2010/02/08> + 21080.000|date: 2010/02/09> + 17183.000|date: 2010/02/10> + 14365.000|date: 2010/02/11> + 16663.000|date: 2010/02/12> + 17549.000|date: 2010/02/16> + 13980.000|date: 2010/02/17> + 12051.000|date: 2010/02/18> + 12514.000|date: 2010/02/19> + 15460.000|date: 2010/02/22> + 14655.000|date: 2010/02/23> + 11386.000|date: 2010/02/24> + 11755.000|date: 2010/02/25> + 17209.000|date: 2010/02/26> + 17198.000|date: 2010/03/01> + 17823.000|date: 2010/03/02> + 15759.000|date: 2010/03/03> + 14666.000|date: 2010/03/04> + 16705.000|date: 2010/03/05> + 13985.000|date: 2010/03/08> + 16269.000|date: 2010/03/09> + 13409.000|date: 2010/03/10> + 10468.000|date: 2010/03/11> + 14322.000|date: 2010/03/12> + 13844.000|date: 2010/03/15> + 33701.000|date: 2010/03/16> + 17612.000|date: 2010/03/17> + 16545.000|date: 2010/03/18> + 19280.000|date: 2010/03/19> + 11239.000|date: 2010/03/22> + 11660.000|date: 2010/03/23> + 18417.000|date: 2010/03/24> + 19947.000|date: 2010/03/25> + 20304.000|date: 2010/03/26> + 18767.000|date: 2010/03/29> + 15998.000|date: 2010/03/30> + 23267.000|date: 2010/03/31> + 22016.000|date: 2010/04/01> + 21124.000|date: 2010/04/05> + 21516.000|date: 2010/04/06> + 21000.000|date: 2010/04/07> + 16886.000|date: 2010/04/08> + 18339.000|date: 2010/04/09> + 27411.000|date: 2010/04/12> + 19035.000|date: 2010/04/13> + 15149.000|date: 2010/04/14> + 19167.000|date: 2010/04/15> + 23937.000|date: 2010/04/16> + 20501.000|date: 2010/04/19> + 17813.000|date: 2010/04/20> + 16657.000|date: 2010/04/21> + 11344.000|date: 2010/04/22> + 14365.000|date: 2010/04/23> + 14395.000|date: 2010/04/26> + 14749.000|date: 2010/04/27> + 14896.000|date: 2010/04/28> + 13897.000|date: 2010/04/29> + 20983.000|date: 2010/04/30> + 16486.000|date: 2010/05/03> + 17484.000|date: 2010/05/04> + 30377.000|date: 2010/05/05> + 35337.000|date: 2010/05/06> + 28299.000|date: 2010/05/07> + 22198.000|date: 2010/05/10> + 34976.000|date: 2010/05/11> + 32285.000|date: 2010/05/12> + 22565.000|date: 2010/05/13> + 22376.000|date: 2010/05/14> + 20639.000|date: 2010/05/17> + 24393.000|date: 2010/05/18> + 20013.000|date: 2010/05/19> + 22178.000|date: 2010/05/20> + 22864.000|date: 2010/05/21> + 22869.000|date: 2010/05/24> + 26887.000|date: 2010/05/25> + 20508.000|date: 2010/05/26> + 19006.000|date: 2010/05/27> + 22698.000|date: 2010/05/28> + 20054.000|date: 2010/06/01> + 45383.000|date: 2010/06/02> + 21410.000|date: 2010/06/03> + 19889.000|date: 2010/06/04> + 24639.000|date: 2010/06/07> + 18456.000|date: 2010/06/08> + 18599.000|date: 2010/06/09> + 28886.000|date: 2010/06/10> + 18844.000|date: 2010/06/11> + 16568.000|date: 2010/06/14> + 17488.000|date: 2010/06/15> + 15659.000|date: 2010/06/16> + 13973.000|date: 2010/06/17> + 18521.000|date: 2010/06/18> + 10230.000|date: 2010/06/21> + 15589.000|date: 2010/06/22> + 15939.000|date: 2010/06/23> + 14258.000|date: 2010/06/24> + 24166.000|date: 2010/06/25> + 16189.000|date: 2010/06/28> + 24871.000|date: 2010/06/29> + 19914.000|date: 2010/06/30> + 20764.000|date: 2010/07/01> + 17411.000|date: 2010/07/02> + 16760.000|date: 2010/07/06> + 17452.000|date: 2010/07/07> + 15846.000|date: 2010/07/08> + 14362.000|date: 2010/07/09> + 10095.000|date: 2010/07/12> + 24230.000|date: 2010/07/13> + 14326.000|date: 2010/07/14> + 12781.000|date: 2010/07/15> + 25200.000|date: 2010/07/16> + 9483.000|date: 2010/07/19> + 21416.000|date: 2010/07/20> + 15201.000|date: 2010/07/21> + 15609.000|date: 2010/07/22> + 56285.000|date: 2010/07/23> + 18419.000|date: 2010/07/26> + 20656.000|date: 2010/07/27> + 12630.000|date: 2010/07/28> + 19091.000|date: 2010/07/29> + 17131.000|date: 2010/07/30> + 19413.000|date: 2010/08/02> + 15594.000|date: 2010/08/03> + 21243.000|date: 2010/08/04> + 25688.000|date: 2010/08/05> + 17298.000|date: 2010/08/06> + 11555.000|date: 2010/08/09> + 21573.000|date: 2010/08/10> + 16830.000|date: 2010/08/11> + 18308.000|date: 2010/08/12> + 25195.000|date: 2010/08/13> + 17143.000|date: 2010/08/16> + 20930.000|date: 2010/08/17> + 20743.000|date: 2010/08/19> + 18889.000|date: 2010/08/20> open |ticker: MWV> => 21.660|date: 2009/08/21> + 22.130|date: 2009/08/24> + 22.210|date: 2009/08/25> + 22.440|date: 2009/08/26> + 22.490|date: 2009/08/27> + 22.500|date: 2009/08/28> + 21.780|date: 2009/08/31> + 21.780|date: 2009/09/01> + 21.140|date: 2009/09/02> + 21.310|date: 2009/09/03> + 21.720|date: 2009/09/04> + 21.980|date: 2009/09/09> + 21.990|date: 2009/09/10> + 22.450|date: 2009/09/11> + 22.170|date: 2009/09/14> + 22.680|date: 2009/09/15> + 23.070|date: 2009/09/16> + 23.340|date: 2009/09/17> + 23.070|date: 2009/09/18> + 22.570|date: 2009/09/21> + 23.090|date: 2009/09/22> + 23.080|date: 2009/09/23> + 22.960|date: 2009/09/24> + 21.990|date: 2009/09/25> + 22.210|date: 2009/09/28> + 23.040|date: 2009/09/29> + 23.330|date: 2009/09/30> + 22.300|date: 2009/10/01> + 21.470|date: 2009/10/02> + 21.720|date: 2009/10/05> + 22.530|date: 2009/10/06> + 23.240|date: 2009/10/07> + 23.430|date: 2009/10/08> + 24.090|date: 2009/10/09> + 24.170|date: 2009/10/12> + 23.970|date: 2009/10/13> + 24.360|date: 2009/10/14> + 24.310|date: 2009/10/15> + 24.610|date: 2009/10/16> + 24.550|date: 2009/10/19> + 24.790|date: 2009/10/20> + 24.410|date: 2009/10/21> + 23.940|date: 2009/10/22> + 24.500|date: 2009/10/23> + 23.870|date: 2009/10/26> + 23.170|date: 2009/10/27> + 23.010|date: 2009/10/28> + 23.610|date: 2009/11/05> + 24.110|date: 2009/11/06> + 24.920|date: 2009/11/09> + 25.550|date: 2009/11/10> + 25.850|date: 2009/11/11> + 25.930|date: 2009/11/12> + 25.470|date: 2009/11/13> + 26.040|date: 2009/11/16> + 26.400|date: 2009/11/17> + 26.570|date: 2009/11/18> + 26.530|date: 2009/11/19> + 26.210|date: 2009/11/20> + 26.820|date: 2009/11/23> + 26.840|date: 2009/11/24> + 26.710|date: 2009/11/25> + 26.270|date: 2009/11/27> + 26.340|date: 2009/11/30> + 27.590|date: 2009/12/01> + 27.880|date: 2009/12/02> + 28.070|date: 2009/12/03> + 28.250|date: 2009/12/04> + 27.860|date: 2009/12/07> + 28.290|date: 2009/12/08> + 27.970|date: 2009/12/09> + 28.310|date: 2009/12/10> + 28.070|date: 2009/12/11> + 28.130|date: 2009/12/14> + 28.790|date: 2009/12/15> + 28.560|date: 2009/12/16> + 28.290|date: 2009/12/17> + 27.890|date: 2009/12/18> + 27.590|date: 2009/12/21> + 27.980|date: 2009/12/22> + 28.510|date: 2009/12/23> + 28.820|date: 2009/12/24> + 28.800|date: 2009/12/28> + 28.930|date: 2009/12/29> + 28.990|date: 2009/12/30> + 29.130|date: 2009/12/31> + 29.010|date: 2010/01/04> + 28.930|date: 2010/01/05> + 29.450|date: 2010/01/06> + 29.220|date: 2010/01/07> + 28.710|date: 2010/01/08> + 29.000|date: 2010/01/11> + 28.390|date: 2010/01/12> + 28.930|date: 2010/01/13> + 28.930|date: 2010/01/14> + 28.640|date: 2010/01/15> + 28.220|date: 2010/01/19> + 28.620|date: 2010/01/20> + 28.170|date: 2010/01/21> + 26.040|date: 2010/01/22> + 26.500|date: 2010/01/25> + 26.150|date: 2010/01/26> + 26.670|date: 2010/01/27> + 25.240|date: 2010/01/28> + 24.700|date: 2010/01/29> + 24.390|date: 2010/02/01> + 24.960|date: 2010/02/02> + 24.620|date: 2010/02/03> + 24.040|date: 2010/02/04> + 23.290|date: 2010/02/05> + 23.010|date: 2010/02/08> + 23.090|date: 2010/02/09> + 23.120|date: 2010/02/10> + 22.760|date: 2010/02/11> + 22.700|date: 2010/02/12> + 23.110|date: 2010/02/16> + 23.840|date: 2010/02/17> + 23.290|date: 2010/02/18> + 23.700|date: 2010/02/19> + 23.780|date: 2010/02/22> + 23.810|date: 2010/02/23> + 23.450|date: 2010/02/24> + 23.060|date: 2010/02/25> + 23.510|date: 2010/02/26> + 23.110|date: 2010/03/01> + 24.000|date: 2010/03/02> + 24.110|date: 2010/03/03> + 24.480|date: 2010/03/04> + 24.270|date: 2010/03/05> + 24.590|date: 2010/03/08> + 24.810|date: 2010/03/09> + 24.920|date: 2010/03/10> + 24.950|date: 2010/03/11> + 25.360|date: 2010/03/12> + 25.340|date: 2010/03/15> + 25.100|date: 2010/03/16> + 25.740|date: 2010/03/17> + 25.820|date: 2010/03/18> + 25.860|date: 2010/03/19> + 24.780|date: 2010/03/22> + 25.240|date: 2010/03/23> + 25.570|date: 2010/03/24> + 25.690|date: 2010/03/25> + 25.160|date: 2010/03/26> + 25.580|date: 2010/03/29> + 26.080|date: 2010/03/30> + 25.910|date: 2010/03/31> + 25.730|date: 2010/04/01> + 26.290|date: 2010/04/05> + 26.240|date: 2010/04/06> + 26.300|date: 2010/04/07> + 26.280|date: 2010/04/08> + 26.310|date: 2010/04/09> + 26.550|date: 2010/04/12> + 26.290|date: 2010/04/13> + 26.420|date: 2010/04/14> + 26.790|date: 2010/04/15> + 26.880|date: 2010/04/16> + 26.430|date: 2010/04/19> + 27.010|date: 2010/04/20> + 27.040|date: 2010/04/21> + 27.570|date: 2010/04/22> + 27.900|date: 2010/04/23> + 28.500|date: 2010/04/26> + 28.170|date: 2010/04/27> + 27.660|date: 2010/04/28> + 27.410|date: 2010/04/29> + 27.890|date: 2010/04/30> + 27.350|date: 2010/05/03> + 27.200|date: 2010/05/04> + 25.730|date: 2010/05/05> + 25.770|date: 2010/05/06> + 24.720|date: 2010/05/07> + 26.020|date: 2010/05/10> + 25.120|date: 2010/05/11> + 25.440|date: 2010/05/12> + 25.920|date: 2010/05/13> + 25.390|date: 2010/05/14> + 25.220|date: 2010/05/17> + 25.290|date: 2010/05/18> + 24.370|date: 2010/05/19> + 23.450|date: 2010/05/20> + 22.910|date: 2010/05/21> + 23.550|date: 2010/05/24> + 22.250|date: 2010/05/25> + 23.720|date: 2010/05/26> + 23.640|date: 2010/05/27> + 24.310|date: 2010/05/28> + 23.640|date: 2010/06/01> + 23.260|date: 2010/06/02> + 23.840|date: 2010/06/03> + 23.180|date: 2010/06/04> + 22.750|date: 2010/06/07> + 22.260|date: 2010/06/08> + 22.750|date: 2010/06/09> + 22.880|date: 2010/06/10> + 22.900|date: 2010/06/11> + 24.040|date: 2010/06/14> + 23.940|date: 2010/06/15> + 24.150|date: 2010/06/16> + 24.250|date: 2010/06/17> + 24.230|date: 2010/06/18> + 24.790|date: 2010/06/21> + 24.280|date: 2010/06/22> + 23.370|date: 2010/06/23> + 23.570|date: 2010/06/24> + 23.130|date: 2010/06/25> + 23.260|date: 2010/06/28> + 22.760|date: 2010/06/29> + 22.470|date: 2010/06/30> + 22.170|date: 2010/07/01> + 22.410|date: 2010/07/02> + 22.600|date: 2010/07/06> + 22.090|date: 2010/07/07> + 22.890|date: 2010/07/08> + 23.460|date: 2010/07/09> + 23.600|date: 2010/07/12> + 23.730|date: 2010/07/13> + 24.030|date: 2010/07/14> + 23.950|date: 2010/07/15> + 23.780|date: 2010/07/16> + 23.330|date: 2010/07/19> + 22.730|date: 2010/07/20> + 23.880|date: 2010/07/21> + 23.550|date: 2010/07/22> + 23.880|date: 2010/07/23> + 24.860|date: 2010/07/26> + 24.950|date: 2010/07/27> + 25.350|date: 2010/07/28> + 24.480|date: 2010/07/29> + 23.710|date: 2010/07/30> + 24.120|date: 2010/08/02> + 23.830|date: 2010/08/03> + 23.980|date: 2010/08/04> + 23.830|date: 2010/08/05> + 23.620|date: 2010/08/06> + 23.900|date: 2010/08/09> + 23.240|date: 2010/08/10> + 22.900|date: 2010/08/11> + 21.670|date: 2010/08/12> + 21.910|date: 2010/08/13> + 21.820|date: 2010/08/16> + 21.980|date: 2010/08/17> + 21.930|date: 2010/08/19> + 21.550|date: 2010/08/20> high |ticker: MWV> => 22.240|date: 2009/08/21> + 22.570|date: 2009/08/24> + 22.690|date: 2009/08/25> + 22.800|date: 2009/08/26> + 22.790|date: 2009/08/27> + 22.710|date: 2009/08/28> + 22.050|date: 2009/08/31> + 22.320|date: 2009/09/01> + 21.540|date: 2009/09/02> + 21.660|date: 2009/09/03> + 22.060|date: 2009/09/04> + 22.220|date: 2009/09/09> + 22.410|date: 2009/09/10> + 22.560|date: 2009/09/11> + 22.650|date: 2009/09/14> + 23.100|date: 2009/09/15> + 23.400|date: 2009/09/16> + 23.520|date: 2009/09/17> + 23.159|date: 2009/09/18> + 22.980|date: 2009/09/21> + 23.300|date: 2009/09/22> + 23.480|date: 2009/09/23> + 22.960|date: 2009/09/24> + 22.480|date: 2009/09/25> + 23.060|date: 2009/09/28> + 23.600|date: 2009/09/29> + 23.360|date: 2009/09/30> + 22.330|date: 2009/10/01> + 21.830|date: 2009/10/02> + 22.360|date: 2009/10/05> + 23.310|date: 2009/10/06> + 23.390|date: 2009/10/07> + 24.190|date: 2009/10/08> + 24.200|date: 2009/10/09> + 24.500|date: 2009/10/12> + 24.370|date: 2009/10/13> + 24.700|date: 2009/10/14> + 25.010|date: 2009/10/15> + 24.700|date: 2009/10/16> + 24.890|date: 2009/10/19> + 24.790|date: 2009/10/20> + 24.780|date: 2009/10/21> + 24.635|date: 2009/10/22> + 24.650|date: 2009/10/23> + 24.370|date: 2009/10/26> + 23.400|date: 2009/10/27> + 23.200|date: 2009/10/28> + 24.330|date: 2009/11/05> + 24.665|date: 2009/11/06> + 25.800|date: 2009/11/09> + 25.710|date: 2009/11/10> + 26.030|date: 2009/11/11> + 26.310|date: 2009/11/12> + 25.980|date: 2009/11/13> + 26.800|date: 2009/11/16> + 26.570|date: 2009/11/17> + 26.720|date: 2009/11/18> + 26.590|date: 2009/11/19> + 26.440|date: 2009/11/20> + 27.330|date: 2009/11/23> + 27.130|date: 2009/11/24> + 27.430|date: 2009/11/25> + 26.880|date: 2009/11/27> + 27.440|date: 2009/11/30> + 28.000|date: 2009/12/01> + 28.170|date: 2009/12/02> + 28.400|date: 2009/12/03> + 28.650|date: 2009/12/04> + 28.450|date: 2009/12/07> + 28.500|date: 2009/12/08> + 28.130|date: 2009/12/09> + 28.370|date: 2009/12/10> + 28.320|date: 2009/12/11> + 28.890|date: 2009/12/14> + 28.790|date: 2009/12/15> + 28.700|date: 2009/12/16> + 28.360|date: 2009/12/17> + 28.040|date: 2009/12/18> + 28.280|date: 2009/12/21> + 28.620|date: 2009/12/22> + 28.790|date: 2009/12/23> + 29.000|date: 2009/12/24> + 28.981|date: 2009/12/28> + 29.330|date: 2009/12/29> + 29.080|date: 2009/12/30> + 29.300|date: 2009/12/31> + 29.180|date: 2010/01/04> + 29.740|date: 2010/01/05> + 29.660|date: 2010/01/06> + 29.300|date: 2010/01/07> + 28.940|date: 2010/01/08> + 29.000|date: 2010/01/11> + 29.170|date: 2010/01/12> + 29.160|date: 2010/01/13> + 29.180|date: 2010/01/14> + 28.750|date: 2010/01/15> + 28.980|date: 2010/01/19> + 28.640|date: 2010/01/20> + 28.170|date: 2010/01/21> + 26.910|date: 2010/01/22> + 26.930|date: 2010/01/25> + 27.350|date: 2010/01/26> + 26.670|date: 2010/01/27> + 25.250|date: 2010/01/28> + 24.840|date: 2010/01/29> + 25.040|date: 2010/02/01> + 25.220|date: 2010/02/02> + 24.790|date: 2010/02/03> + 24.120|date: 2010/02/04> + 23.340|date: 2010/02/05> + 23.370|date: 2010/02/08> + 23.650|date: 2010/02/09> + 23.170|date: 2010/02/10> + 23.050|date: 2010/02/11> + 23.180|date: 2010/02/12> + 23.740|date: 2010/02/16> + 24.080|date: 2010/02/17> + 23.819|date: 2010/02/18> + 23.910|date: 2010/02/19> + 24.025|date: 2010/02/22> + 24.000|date: 2010/02/23> + 23.800|date: 2010/02/24> + 23.680|date: 2010/02/25> + 23.750|date: 2010/02/26> + 23.940|date: 2010/03/01> + 24.250|date: 2010/03/02> + 24.870|date: 2010/03/03> + 24.551|date: 2010/03/04> + 24.700|date: 2010/03/05> + 25.020|date: 2010/03/08> + 25.270|date: 2010/03/09> + 25.280|date: 2010/03/10> + 25.370|date: 2010/03/11> + 25.660|date: 2010/03/12> + 25.540|date: 2010/03/15> + 25.650|date: 2010/03/16> + 26.060|date: 2010/03/17> + 25.990|date: 2010/03/18> + 25.870|date: 2010/03/19> + 25.380|date: 2010/03/22> + 25.805|date: 2010/03/23> + 25.710|date: 2010/03/24> + 25.750|date: 2010/03/25> + 25.620|date: 2010/03/26> + 26.380|date: 2010/03/29> + 26.264|date: 2010/03/30> + 25.980|date: 2010/03/31> + 26.260|date: 2010/04/01> + 26.470|date: 2010/04/05> + 26.300|date: 2010/04/06> + 26.540|date: 2010/04/07> + 26.360|date: 2010/04/08> + 26.540|date: 2010/04/09> + 26.550|date: 2010/04/12> + 26.420|date: 2010/04/13> + 26.950|date: 2010/04/14> + 27.240|date: 2010/04/15> + 27.160|date: 2010/04/16> + 26.810|date: 2010/04/19> + 27.270|date: 2010/04/20> + 28.030|date: 2010/04/21> + 28.000|date: 2010/04/22> + 28.420|date: 2010/04/23> + 28.690|date: 2010/04/26> + 28.430|date: 2010/04/27> + 28.260|date: 2010/04/28> + 27.840|date: 2010/04/29> + 27.930|date: 2010/04/30> + 27.730|date: 2010/05/03> + 27.200|date: 2010/05/04> + 26.655|date: 2010/05/05> + 26.140|date: 2010/05/06> + 25.180|date: 2010/05/07> + 26.410|date: 2010/05/10> + 25.930|date: 2010/05/11> + 26.040|date: 2010/05/12> + 26.095|date: 2010/05/13> + 25.390|date: 2010/05/14> + 25.710|date: 2010/05/17> + 25.730|date: 2010/05/18> + 24.470|date: 2010/05/19> + 23.961|date: 2010/05/20> + 24.030|date: 2010/05/21> + 23.950|date: 2010/05/24> + 23.400|date: 2010/05/25> + 24.010|date: 2010/05/26> + 24.340|date: 2010/05/27> + 24.330|date: 2010/05/28> + 24.140|date: 2010/06/01> + 23.820|date: 2010/06/02> + 24.040|date: 2010/06/03> + 23.480|date: 2010/06/04> + 22.880|date: 2010/06/07> + 22.510|date: 2010/06/08> + 23.150|date: 2010/06/09> + 23.270|date: 2010/06/10> + 23.820|date: 2010/06/11> + 24.520|date: 2010/06/14> + 24.330|date: 2010/06/15> + 24.350|date: 2010/06/16> + 24.300|date: 2010/06/17> + 24.500|date: 2010/06/18> + 25.040|date: 2010/06/21> + 24.490|date: 2010/06/22> + 23.900|date: 2010/06/23> + 23.740|date: 2010/06/24> + 23.280|date: 2010/06/25> + 23.310|date: 2010/06/28> + 23.270|date: 2010/06/29> + 22.850|date: 2010/06/30> + 22.520|date: 2010/07/01> + 22.610|date: 2010/07/02> + 22.760|date: 2010/07/06> + 22.680|date: 2010/07/07> + 23.370|date: 2010/07/08> + 23.840|date: 2010/07/09> + 23.850|date: 2010/07/12> + 24.260|date: 2010/07/13> + 24.150|date: 2010/07/14> + 23.990|date: 2010/07/15> + 23.810|date: 2010/07/16> + 23.380|date: 2010/07/19> + 23.720|date: 2010/07/20> + 23.930|date: 2010/07/21> + 24.040|date: 2010/07/22> + 24.730|date: 2010/07/23> + 25.260|date: 2010/07/26> + 25.000|date: 2010/07/27> + 25.350|date: 2010/07/28> + 24.540|date: 2010/07/29> + 24.160|date: 2010/07/30> + 24.430|date: 2010/08/02> + 24.050|date: 2010/08/03> + 24.130|date: 2010/08/04> + 24.020|date: 2010/08/05> + 23.860|date: 2010/08/06> + 23.990|date: 2010/08/09> + 23.500|date: 2010/08/10> + 22.900|date: 2010/08/11> + 22.180|date: 2010/08/12> + 22.350|date: 2010/08/13> + 22.090|date: 2010/08/16> + 22.340|date: 2010/08/17> + 22.050|date: 2010/08/19> + 21.930|date: 2010/08/20> low |ticker: MWV> => 21.250|date: 2009/08/21> + 21.850|date: 2009/08/24> + 22.180|date: 2009/08/25> + 22.090|date: 2009/08/26> + 22.200|date: 2009/08/27> + 22.040|date: 2009/08/28> + 21.410|date: 2009/08/31> + 21.140|date: 2009/09/01> + 20.920|date: 2009/09/02> + 21.070|date: 2009/09/03> + 21.460|date: 2009/09/04> + 21.630|date: 2009/09/09> + 21.690|date: 2009/09/10> + 22.000|date: 2009/09/11> + 21.950|date: 2009/09/14> + 22.460|date: 2009/09/15> + 22.560|date: 2009/09/16> + 22.840|date: 2009/09/17> + 22.710|date: 2009/09/18> + 22.060|date: 2009/09/21> + 22.830|date: 2009/09/22> + 22.770|date: 2009/09/23> + 22.010|date: 2009/09/24> + 21.830|date: 2009/09/25> + 22.070|date: 2009/09/28> + 22.920|date: 2009/09/29> + 22.270|date: 2009/09/30> + 21.650|date: 2009/10/01> + 21.210|date: 2009/10/02> + 21.490|date: 2009/10/05> + 22.530|date: 2009/10/06> + 22.920|date: 2009/10/07> + 23.395|date: 2009/10/08> + 23.780|date: 2009/10/09> + 23.920|date: 2009/10/12> + 23.780|date: 2009/10/13> + 24.270|date: 2009/10/14> + 24.250|date: 2009/10/15> + 24.200|date: 2009/10/16> + 24.280|date: 2009/10/19> + 24.240|date: 2009/10/20> + 23.880|date: 2009/10/21> + 23.660|date: 2009/10/22> + 23.660|date: 2009/10/23> + 23.060|date: 2009/10/26> + 22.760|date: 2009/10/27> + 21.480|date: 2009/10/28> + 23.480|date: 2009/11/05> + 23.970|date: 2009/11/06> + 24.820|date: 2009/11/09> + 25.080|date: 2009/11/10> + 25.520|date: 2009/11/11> + 25.300|date: 2009/11/12> + 25.420|date: 2009/11/13> + 26.010|date: 2009/11/16> + 26.070|date: 2009/11/17> + 26.019|date: 2009/11/18> + 25.950|date: 2009/11/19> + 26.020|date: 2009/11/20> + 26.670|date: 2009/11/23> + 26.550|date: 2009/11/24> + 26.570|date: 2009/11/25> + 26.070|date: 2009/11/27> + 26.280|date: 2009/11/30> + 27.340|date: 2009/12/01> + 27.710|date: 2009/12/02> + 27.590|date: 2009/12/03> + 27.370|date: 2009/12/04> + 27.780|date: 2009/12/07> + 27.880|date: 2009/12/08> + 27.500|date: 2009/12/09> + 27.950|date: 2009/12/10> + 27.670|date: 2009/12/11> + 28.010|date: 2009/12/14> + 28.190|date: 2009/12/15> + 28.400|date: 2009/12/16> + 27.640|date: 2009/12/17> + 27.173|date: 2009/12/18> + 27.550|date: 2009/12/21> + 27.900|date: 2009/12/22> + 28.370|date: 2009/12/23> + 28.680|date: 2009/12/24> + 28.770|date: 2009/12/28> + 28.860|date: 2009/12/29> + 28.750|date: 2009/12/30> + 28.620|date: 2009/12/31> + 28.850|date: 2010/01/04> + 28.870|date: 2010/01/05> + 29.290|date: 2010/01/06> + 28.840|date: 2010/01/07> + 28.120|date: 2010/01/08> + 28.320|date: 2010/01/11> + 28.320|date: 2010/01/12> + 28.500|date: 2010/01/13> + 28.560|date: 2010/01/14> + 28.090|date: 2010/01/15> + 28.190|date: 2010/01/19> + 27.840|date: 2010/01/20> + 26.430|date: 2010/01/21> + 25.510|date: 2010/01/22> + 26.190|date: 2010/01/25> + 26.100|date: 2010/01/26> + 24.600|date: 2010/01/27> + 24.170|date: 2010/01/28> + 24.000|date: 2010/01/29> + 24.080|date: 2010/02/01> + 24.770|date: 2010/02/02> + 23.910|date: 2010/02/03> + 23.300|date: 2010/02/04> + 22.251|date: 2010/02/05> + 22.660|date: 2010/02/08> + 22.790|date: 2010/02/09> + 22.350|date: 2010/02/10> + 22.530|date: 2010/02/11> + 22.350|date: 2010/02/12> + 23.110|date: 2010/02/16> + 23.320|date: 2010/02/17> + 23.290|date: 2010/02/18> + 23.440|date: 2010/02/19> + 23.210|date: 2010/02/22> + 23.330|date: 2010/02/23> + 23.200|date: 2010/02/24> + 22.790|date: 2010/02/25> + 22.900|date: 2010/02/26> + 23.020|date: 2010/03/01> + 23.915|date: 2010/03/02> + 24.050|date: 2010/03/03> + 23.660|date: 2010/03/04> + 24.200|date: 2010/03/05> + 24.540|date: 2010/03/08> + 24.690|date: 2010/03/09> + 24.640|date: 2010/03/10> + 24.790|date: 2010/03/11> + 25.250|date: 2010/03/12> + 24.900|date: 2010/03/15> + 25.030|date: 2010/03/16> + 25.680|date: 2010/03/17> + 25.530|date: 2010/03/18> + 24.822|date: 2010/03/19> + 24.600|date: 2010/03/22> + 25.190|date: 2010/03/23> + 25.390|date: 2010/03/24> + 25.050|date: 2010/03/25> + 25.100|date: 2010/03/26> + 25.532|date: 2010/03/29> + 25.700|date: 2010/03/30> + 25.470|date: 2010/03/31> + 25.730|date: 2010/04/01> + 26.140|date: 2010/04/05> + 26.070|date: 2010/04/06> + 26.180|date: 2010/04/07> + 25.880|date: 2010/04/08> + 26.170|date: 2010/04/09> + 26.170|date: 2010/04/12> + 26.090|date: 2010/04/13> + 26.370|date: 2010/04/14> + 26.630|date: 2010/04/15> + 26.170|date: 2010/04/16> + 26.150|date: 2010/04/19> + 26.940|date: 2010/04/20> + 27.030|date: 2010/04/21> + 27.080|date: 2010/04/22> + 27.860|date: 2010/04/23> + 28.180|date: 2010/04/26> + 27.150|date: 2010/04/27> + 26.940|date: 2010/04/28> + 27.380|date: 2010/04/29> + 27.140|date: 2010/04/30> + 27.300|date: 2010/05/03> + 25.940|date: 2010/05/04> + 25.490|date: 2010/05/05> + 22.050|date: 2010/05/06> + 24.010|date: 2010/05/07> + 25.160|date: 2010/05/10> + 24.980|date: 2010/05/11> + 25.290|date: 2010/05/12> + 25.520|date: 2010/05/13> + 24.720|date: 2010/05/14> + 24.400|date: 2010/05/17> + 24.400|date: 2010/05/18> + 23.570|date: 2010/05/19> + 23.130|date: 2010/05/20> + 22.740|date: 2010/05/21> + 23.030|date: 2010/05/24> + 22.080|date: 2010/05/25> + 23.000|date: 2010/05/26> + 23.520|date: 2010/05/27> + 23.600|date: 2010/05/28> + 23.010|date: 2010/06/01> + 23.050|date: 2010/06/02> + 23.470|date: 2010/06/03> + 22.640|date: 2010/06/04> + 22.170|date: 2010/06/07> + 21.960|date: 2010/06/08> + 22.230|date: 2010/06/09> + 22.640|date: 2010/06/10> + 22.900|date: 2010/06/11> + 23.800|date: 2010/06/14> + 23.850|date: 2010/06/15> + 23.880|date: 2010/06/16> + 23.660|date: 2010/06/17> + 24.210|date: 2010/06/18> + 24.010|date: 2010/06/21> + 23.405|date: 2010/06/22> + 23.060|date: 2010/06/23> + 23.000|date: 2010/06/24> + 22.600|date: 2010/06/25> + 22.780|date: 2010/06/28> + 22.350|date: 2010/06/29> + 22.130|date: 2010/06/30> + 21.550|date: 2010/07/01> + 21.860|date: 2010/07/02> + 21.915|date: 2010/07/06> + 22.070|date: 2010/07/07> + 22.740|date: 2010/07/08> + 23.310|date: 2010/07/09> + 23.320|date: 2010/07/12> + 23.710|date: 2010/07/13> + 23.690|date: 2010/07/14> + 23.370|date: 2010/07/15> + 23.200|date: 2010/07/16> + 22.790|date: 2010/07/19> + 22.730|date: 2010/07/20> + 22.985|date: 2010/07/21> + 23.460|date: 2010/07/22> + 23.820|date: 2010/07/23> + 24.700|date: 2010/07/26> + 24.560|date: 2010/07/27> + 24.500|date: 2010/07/28> + 23.680|date: 2010/07/29> + 23.600|date: 2010/07/30> + 23.990|date: 2010/08/02> + 23.690|date: 2010/08/03> + 23.850|date: 2010/08/04> + 23.600|date: 2010/08/05> + 23.270|date: 2010/08/06> + 23.500|date: 2010/08/09> + 23.000|date: 2010/08/10> + 21.990|date: 2010/08/11> + 21.550|date: 2010/08/12> + 21.870|date: 2010/08/13> + 21.760|date: 2010/08/16> + 21.960|date: 2010/08/17> + 21.305|date: 2010/08/19> + 21.500|date: 2010/08/20> close |ticker: MWV> => 22.110|date: 2009/08/21> + 21.940|date: 2009/08/24> + 22.440|date: 2009/08/25> + 22.570|date: 2009/08/26> + 22.320|date: 2009/08/27> + 22.170|date: 2009/08/28> + 21.950|date: 2009/08/31> + 21.260|date: 2009/09/01> + 21.280|date: 2009/09/02> + 21.660|date: 2009/09/03> + 21.980|date: 2009/09/04> + 22.080|date: 2009/09/09> + 22.390|date: 2009/09/10> + 22.230|date: 2009/09/11> + 22.590|date: 2009/09/14> + 22.930|date: 2009/09/15> + 23.340|date: 2009/09/16> + 22.890|date: 2009/09/17> + 22.890|date: 2009/09/18> + 22.870|date: 2009/09/21> + 23.060|date: 2009/09/22> + 22.800|date: 2009/09/23> + 22.180|date: 2009/09/24> + 22.140|date: 2009/09/25> + 22.880|date: 2009/09/28> + 23.260|date: 2009/09/29> + 22.310|date: 2009/09/30> + 21.690|date: 2009/10/01> + 21.570|date: 2009/10/02> + 22.280|date: 2009/10/05> + 23.180|date: 2009/10/06> + 23.060|date: 2009/10/07> + 24.050|date: 2009/10/08> + 23.990|date: 2009/10/09> + 24.030|date: 2009/10/12> + 24.290|date: 2009/10/13> + 24.410|date: 2009/10/14> + 25.000|date: 2009/10/15> + 24.540|date: 2009/10/16> + 24.810|date: 2009/10/19> + 24.570|date: 2009/10/20> + 23.910|date: 2009/10/21> + 24.470|date: 2009/10/22> + 23.930|date: 2009/10/23> + 23.150|date: 2009/10/26> + 22.770|date: 2009/10/27> + 21.680|date: 2009/10/28> + 24.290|date: 2009/11/05> + 24.610|date: 2009/11/06> + 25.670|date: 2009/11/09> + 25.520|date: 2009/11/10> + 26.000|date: 2009/11/11> + 25.480|date: 2009/11/12> + 25.840|date: 2009/11/13> + 26.440|date: 2009/11/16> + 26.480|date: 2009/11/17> + 26.720|date: 2009/11/18> + 26.370|date: 2009/11/19> + 26.280|date: 2009/11/20> + 26.990|date: 2009/11/23> + 26.650|date: 2009/11/24> + 27.270|date: 2009/11/25> + 26.460|date: 2009/11/27> + 27.370|date: 2009/11/30> + 27.740|date: 2009/12/01> + 28.070|date: 2009/12/02> + 27.630|date: 2009/12/03> + 27.980|date: 2009/12/04> + 28.300|date: 2009/12/07> + 28.070|date: 2009/12/08> + 28.080|date: 2009/12/09> + 28.070|date: 2009/12/10> + 27.980|date: 2009/12/11> + 28.850|date: 2009/12/14> + 28.270|date: 2009/12/15> + 28.520|date: 2009/12/16> + 27.670|date: 2009/12/17> + 27.510|date: 2009/12/18> + 28.000|date: 2009/12/21> + 28.520|date: 2009/12/22> + 28.720|date: 2009/12/23> + 28.720|date: 2009/12/24> + 28.970|date: 2009/12/28> + 29.250|date: 2009/12/29> + 29.080|date: 2009/12/30> + 28.630|date: 2009/12/31> + 29.030|date: 2010/01/04> + 29.550|date: 2010/01/05> + 29.440|date: 2010/01/06> + 29.120|date: 2010/01/07> + 28.860|date: 2010/01/08> + 28.650|date: 2010/01/11> + 28.850|date: 2010/01/12> + 29.100|date: 2010/01/13> + 28.650|date: 2010/01/14> + 28.220|date: 2010/01/15> + 28.970|date: 2010/01/19> + 28.170|date: 2010/01/20> + 26.430|date: 2010/01/21> + 26.150|date: 2010/01/22> + 26.320|date: 2010/01/25> + 26.600|date: 2010/01/26> + 25.090|date: 2010/01/27> + 24.540|date: 2010/01/28> + 24.070|date: 2010/01/29> + 25.010|date: 2010/02/01> + 24.980|date: 2010/02/02> + 24.370|date: 2010/02/03> + 23.320|date: 2010/02/04> + 23.040|date: 2010/02/05> + 22.770|date: 2010/02/08> + 23.200|date: 2010/02/09> + 22.750|date: 2010/02/10> + 23.040|date: 2010/02/11> + 23.060|date: 2010/02/12> + 23.730|date: 2010/02/16> + 23.410|date: 2010/02/17> + 23.770|date: 2010/02/18> + 23.540|date: 2010/02/19> + 23.830|date: 2010/02/22> + 23.450|date: 2010/02/23> + 23.590|date: 2010/02/24> + 23.640|date: 2010/02/25> + 22.940|date: 2010/02/26> + 23.870|date: 2010/03/01> + 24.000|date: 2010/03/02> + 24.370|date: 2010/03/03> + 24.110|date: 2010/03/04> + 24.540|date: 2010/03/05> + 24.930|date: 2010/03/08> + 24.960|date: 2010/03/09> + 25.160|date: 2010/03/10> + 25.350|date: 2010/03/11> + 25.410|date: 2010/03/12> + 25.100|date: 2010/03/15> + 25.530|date: 2010/03/16> + 25.870|date: 2010/03/17> + 25.740|date: 2010/03/18> + 24.930|date: 2010/03/19> + 25.280|date: 2010/03/22> + 25.700|date: 2010/03/23> + 25.430|date: 2010/03/24> + 25.070|date: 2010/03/25> + 25.360|date: 2010/03/26> + 25.990|date: 2010/03/29> + 25.970|date: 2010/03/30> + 25.550|date: 2010/03/31> + 26.120|date: 2010/04/01> + 26.390|date: 2010/04/05> + 26.300|date: 2010/04/06> + 26.370|date: 2010/04/07> + 26.290|date: 2010/04/08> + 26.510|date: 2010/04/09> + 26.330|date: 2010/04/12> + 26.350|date: 2010/04/13> + 26.900|date: 2010/04/14> + 27.150|date: 2010/04/15> + 26.580|date: 2010/04/16> + 26.800|date: 2010/04/19> + 27.170|date: 2010/04/20> + 27.800|date: 2010/04/21> + 27.990|date: 2010/04/22> + 28.410|date: 2010/04/23> + 28.250|date: 2010/04/26> + 27.250|date: 2010/04/27> + 27.080|date: 2010/04/28> + 27.730|date: 2010/04/29> + 27.170|date: 2010/04/30> + 27.450|date: 2010/05/03> + 26.090|date: 2010/05/04> + 25.940|date: 2010/05/05> + 24.790|date: 2010/05/06> + 24.700|date: 2010/05/07> + 25.520|date: 2010/05/10> + 25.260|date: 2010/05/11> + 25.940|date: 2010/05/12> + 25.600|date: 2010/05/13> + 25.000|date: 2010/05/14> + 25.060|date: 2010/05/17> + 24.500|date: 2010/05/18> + 24.210|date: 2010/05/19> + 23.310|date: 2010/05/20> + 23.850|date: 2010/05/21> + 23.060|date: 2010/05/24> + 23.360|date: 2010/05/25> + 23.070|date: 2010/05/26> + 24.300|date: 2010/05/27> + 23.900|date: 2010/05/28> + 23.030|date: 2010/06/01> + 23.820|date: 2010/06/02> + 23.800|date: 2010/06/03> + 22.740|date: 2010/06/04> + 22.210|date: 2010/06/07> + 22.480|date: 2010/06/08> + 22.360|date: 2010/06/09> + 23.270|date: 2010/06/10> + 23.750|date: 2010/06/11> + 23.860|date: 2010/06/14> + 24.280|date: 2010/06/15> + 24.200|date: 2010/06/16> + 24.170|date: 2010/06/17> + 24.340|date: 2010/06/18> + 24.180|date: 2010/06/21> + 23.480|date: 2010/06/22> + 23.740|date: 2010/06/23> + 23.060|date: 2010/06/24> + 23.160|date: 2010/06/25> + 23.170|date: 2010/06/28> + 22.530|date: 2010/06/29> + 22.200|date: 2010/06/30> + 22.310|date: 2010/07/01> + 22.170|date: 2010/07/02> + 22.180|date: 2010/07/06> + 22.680|date: 2010/07/07> + 23.300|date: 2010/07/08> + 23.680|date: 2010/07/09> + 23.460|date: 2010/07/12> + 24.140|date: 2010/07/13> + 23.940|date: 2010/07/14> + 23.930|date: 2010/07/15> + 23.300|date: 2010/07/16> + 23.160|date: 2010/07/19> + 23.680|date: 2010/07/20> + 23.170|date: 2010/07/21> + 23.910|date: 2010/07/22> + 24.640|date: 2010/07/23> + 24.870|date: 2010/07/26> + 24.760|date: 2010/07/27> + 24.670|date: 2010/07/28> + 23.920|date: 2010/07/29> + 23.960|date: 2010/07/30> + 24.020|date: 2010/08/02> + 23.870|date: 2010/08/03> + 23.900|date: 2010/08/04> + 23.810|date: 2010/08/05> + 23.700|date: 2010/08/06> + 23.530|date: 2010/08/09> + 23.240|date: 2010/08/10> + 22.040|date: 2010/08/11> + 22.040|date: 2010/08/12> + 21.970|date: 2010/08/13> + 21.770|date: 2010/08/16> + 22.040|date: 2010/08/17> + 21.480|date: 2010/08/19> + 21.790|date: 2010/08/20> volume |ticker: MWV> => 18428.000|date: 2009/08/21> + 22530.000|date: 2009/08/24> + 15931.000|date: 2009/08/25> + 15573.000|date: 2009/08/26> + 25147.000|date: 2009/08/27> + 20997.000|date: 2009/08/28> + 19934.000|date: 2009/08/31> + 19088.000|date: 2009/09/01> + 10600.000|date: 2009/09/02> + 10990.000|date: 2009/09/03> + 10813.000|date: 2009/09/04> + 16161.000|date: 2009/09/09> + 16176.000|date: 2009/09/10> + 19777.000|date: 2009/09/11> + 17550.000|date: 2009/09/14> + 30718.000|date: 2009/09/15> + 24625.000|date: 2009/09/16> + 25037.000|date: 2009/09/17> + 20079.000|date: 2009/09/18> + 20073.000|date: 2009/09/21> + 16406.000|date: 2009/09/22> + 15070.000|date: 2009/09/23> + 19427.000|date: 2009/09/24> + 13532.000|date: 2009/09/25> + 11843.000|date: 2009/09/28> + 12720.000|date: 2009/09/29> + 28286.000|date: 2009/09/30> + 19278.000|date: 2009/10/01> + 16395.000|date: 2009/10/02> + 15848.000|date: 2009/10/05> + 18545.000|date: 2009/10/06> + 13019.000|date: 2009/10/07> + 16573.000|date: 2009/10/08> + 10297.000|date: 2009/10/09> + 10525.000|date: 2009/10/12> + 16786.000|date: 2009/10/13> + 27075.000|date: 2009/10/14> + 27971.000|date: 2009/10/15> + 19629.000|date: 2009/10/16> + 15308.000|date: 2009/10/19> + 16984.000|date: 2009/10/20> + 17526.000|date: 2009/10/21> + 13247.000|date: 2009/10/22> + 15359.000|date: 2009/10/23> + 20467.000|date: 2009/10/26> + 20856.000|date: 2009/10/27> + 34643.000|date: 2009/10/28> + 13105.000|date: 2009/11/05> + 19620.000|date: 2009/11/06> + 16527.000|date: 2009/11/09> + 11421.000|date: 2009/11/10> + 15582.000|date: 2009/11/11> + 15832.000|date: 2009/11/12> + 9011.000|date: 2009/11/13> + 20521.000|date: 2009/11/16> + 22739.000|date: 2009/11/17> + 19501.000|date: 2009/11/18> + 16204.000|date: 2009/11/19> + 14442.000|date: 2009/11/20> + 19640.000|date: 2009/11/23> + 21081.000|date: 2009/11/24> + 13310.000|date: 2009/11/25> + 8753.000|date: 2009/11/27> + 23663.000|date: 2009/11/30> + 21940.000|date: 2009/12/01> + 23274.000|date: 2009/12/02> + 14136.000|date: 2009/12/03> + 23015.000|date: 2009/12/04> + 15113.000|date: 2009/12/07> + 21295.000|date: 2009/12/08> + 13425.000|date: 2009/12/09> + 13683.000|date: 2009/12/10> + 13226.000|date: 2009/12/11> + 14249.000|date: 2009/12/14> + 14920.000|date: 2009/12/15> + 15137.000|date: 2009/12/16> + 18547.000|date: 2009/12/17> + 33681.000|date: 2009/12/18> + 18810.000|date: 2009/12/21> + 20053.000|date: 2009/12/22> + 13917.000|date: 2009/12/23> + 3089.000|date: 2009/12/24> + 8717.000|date: 2009/12/28> + 12190.000|date: 2009/12/29> + 11027.000|date: 2009/12/30> + 11544.000|date: 2009/12/31> + 13951.000|date: 2010/01/04> + 20857.000|date: 2010/01/05> + 19789.000|date: 2010/01/06> + 17150.000|date: 2010/01/07> + 17693.000|date: 2010/01/08> + 16028.000|date: 2010/01/11> + 17092.000|date: 2010/01/12> + 10620.000|date: 2010/01/13> + 7266.000|date: 2010/01/14> + 10640.000|date: 2010/01/15> + 9676.000|date: 2010/01/19> + 9173.000|date: 2010/01/20> + 24320.000|date: 2010/01/21> + 19428.000|date: 2010/01/22> + 8136.000|date: 2010/01/25> + 16421.000|date: 2010/01/26> + 28399.000|date: 2010/01/27> + 18592.000|date: 2010/01/28> + 17496.000|date: 2010/01/29> + 15712.000|date: 2010/02/01> + 13240.000|date: 2010/02/02> + 13634.000|date: 2010/02/03> + 21159.000|date: 2010/02/04> + 23974.000|date: 2010/02/05> + 15668.000|date: 2010/02/08> + 18191.000|date: 2010/02/09> + 15005.000|date: 2010/02/10> + 14779.000|date: 2010/02/11> + 14391.000|date: 2010/02/12> + 11710.000|date: 2010/02/16> + 11265.000|date: 2010/02/17> + 9117.000|date: 2010/02/18> + 15032.000|date: 2010/02/19> + 15870.000|date: 2010/02/22> + 15013.000|date: 2010/02/23> + 10891.000|date: 2010/02/24> + 15504.000|date: 2010/02/25> + 18060.000|date: 2010/02/26> + 16413.000|date: 2010/03/01> + 14527.000|date: 2010/03/02> + 16925.000|date: 2010/03/03> + 18819.000|date: 2010/03/04> + 13765.000|date: 2010/03/05> + 13257.000|date: 2010/03/08> + 14471.000|date: 2010/03/09> + 14423.000|date: 2010/03/10> + 7615.000|date: 2010/03/11> + 9998.000|date: 2010/03/12> + 10256.000|date: 2010/03/15> + 11179.000|date: 2010/03/16> + 12249.000|date: 2010/03/17> + 9875.000|date: 2010/03/18> + 19603.000|date: 2010/03/19> + 9162.000|date: 2010/03/22> + 9899.000|date: 2010/03/23> + 8664.000|date: 2010/03/24> + 13203.000|date: 2010/03/25> + 12494.000|date: 2010/03/26> + 12173.000|date: 2010/03/29> + 12022.000|date: 2010/03/30> + 13502.000|date: 2010/03/31> + 8505.000|date: 2010/04/01> + 6151.000|date: 2010/04/05> + 10590.000|date: 2010/04/06> + 17147.000|date: 2010/04/07> + 11235.000|date: 2010/04/08> + 13286.000|date: 2010/04/09> + 10057.000|date: 2010/04/12> + 11966.000|date: 2010/04/13> + 10367.000|date: 2010/04/14> + 14444.000|date: 2010/04/15> + 19700.000|date: 2010/04/16> + 9851.000|date: 2010/04/19> + 8903.000|date: 2010/04/20> + 19696.000|date: 2010/04/21> + 8489.000|date: 2010/04/22> + 10563.000|date: 2010/04/23> + 13420.000|date: 2010/04/26> + 14386.000|date: 2010/04/27> + 20535.000|date: 2010/04/28> + 13941.000|date: 2010/04/29> + 15140.000|date: 2010/04/30> + 13960.000|date: 2010/05/03> + 13054.000|date: 2010/05/04> + 18147.000|date: 2010/05/05> + 26313.000|date: 2010/05/06> + 32918.000|date: 2010/05/07> + 18583.000|date: 2010/05/10> + 18800.000|date: 2010/05/11> + 10953.000|date: 2010/05/12> + 9116.000|date: 2010/05/13> + 11718.000|date: 2010/05/14> + 15803.000|date: 2010/05/17> + 11947.000|date: 2010/05/18> + 14536.000|date: 2010/05/19> + 22251.000|date: 2010/05/20> + 23290.000|date: 2010/05/21> + 23108.000|date: 2010/05/24> + 23281.000|date: 2010/05/25> + 22848.000|date: 2010/05/26> + 11725.000|date: 2010/05/27> + 16980.000|date: 2010/05/28> + 15349.000|date: 2010/06/01> + 11471.000|date: 2010/06/02> + 10615.000|date: 2010/06/03> + 12720.000|date: 2010/06/04> + 12308.000|date: 2010/06/07> + 15873.000|date: 2010/06/08> + 11435.000|date: 2010/06/09> + 9452.000|date: 2010/06/10> + 8370.000|date: 2010/06/11> + 9311.000|date: 2010/06/14> + 12534.000|date: 2010/06/15> + 13692.000|date: 2010/06/16> + 12370.000|date: 2010/06/17> + 10193.000|date: 2010/06/18> + 16011.000|date: 2010/06/21> + 13357.000|date: 2010/06/22> + 23615.000|date: 2010/06/23> + 13948.000|date: 2010/06/24> + 19359.000|date: 2010/06/25> + 21918.000|date: 2010/06/28> + 39301.000|date: 2010/06/29> + 19739.000|date: 2010/06/30> + 21367.000|date: 2010/07/01> + 11620.000|date: 2010/07/02> + 15512.000|date: 2010/07/06> + 20992.000|date: 2010/07/07> + 17788.000|date: 2010/07/08> + 8954.000|date: 2010/07/09> + 9860.000|date: 2010/07/12> + 9610.000|date: 2010/07/13> + 13030.000|date: 2010/07/14> + 9255.000|date: 2010/07/15> + 13067.000|date: 2010/07/16> + 11520.000|date: 2010/07/19> + 24207.000|date: 2010/07/20> + 19266.000|date: 2010/07/21> + 15444.000|date: 2010/07/22> + 16135.000|date: 2010/07/23> + 20859.000|date: 2010/07/26> + 15678.000|date: 2010/07/27> + 11746.000|date: 2010/07/28> + 19259.000|date: 2010/07/29> + 17090.000|date: 2010/07/30> + 20426.000|date: 2010/08/02> + 11777.000|date: 2010/08/03> + 12644.000|date: 2010/08/04> + 14906.000|date: 2010/08/05> + 9835.000|date: 2010/08/06> + 13904.000|date: 2010/08/09> + 11700.000|date: 2010/08/10> + 17193.000|date: 2010/08/11> + 13270.000|date: 2010/08/12> + 14227.000|date: 2010/08/13> + 9184.000|date: 2010/08/16> + 14146.000|date: 2010/08/17> + 9345.000|date: 2010/08/19> + 14229.000|date: 2010/08/20> open |ticker: MWW> => 15.170|date: 2009/08/21> + 15.460|date: 2009/08/24> + 15.470|date: 2009/08/25> + 15.640|date: 2009/08/26> + 15.850|date: 2009/08/27> + 16.280|date: 2009/08/28> + 16.220|date: 2009/08/31> + 16.210|date: 2009/09/01> + 15.760|date: 2009/09/02> + 15.470|date: 2009/09/03> + 16.220|date: 2009/09/04> + 16.530|date: 2009/09/09> + 16.820|date: 2009/09/10> + 16.760|date: 2009/09/11> + 17.060|date: 2009/09/14> + 17.260|date: 2009/09/15> + 17.540|date: 2009/09/16> + 17.600|date: 2009/09/17> + 17.580|date: 2009/09/18> + 18.730|date: 2009/09/21> + 18.780|date: 2009/09/22> + 19.040|date: 2009/09/23> + 18.560|date: 2009/09/24> + 17.860|date: 2009/09/25> + 17.520|date: 2009/09/28> + 17.940|date: 2009/09/29> + 17.980|date: 2009/09/30> + 17.400|date: 2009/10/01> + 16.270|date: 2009/10/02> + 16.650|date: 2009/10/05> + 17.030|date: 2009/10/06> + 17.330|date: 2009/10/07> + 17.980|date: 2009/10/08> + 17.965|date: 2009/10/09> + 18.220|date: 2009/10/12> + 18.180|date: 2009/10/13> + 18.080|date: 2009/10/14> + 17.800|date: 2009/10/15> + 17.950|date: 2009/10/16> + 18.330|date: 2009/10/19> + 18.600|date: 2009/10/20> + 18.400|date: 2009/10/21> + 18.020|date: 2009/10/22> + 18.520|date: 2009/10/23> + 18.040|date: 2009/10/26> + 17.940|date: 2009/10/27> + 17.570|date: 2009/10/28> + 14.290|date: 2009/11/05> + 14.930|date: 2009/11/06> + 15.130|date: 2009/11/09> + 15.210|date: 2009/11/10> + 15.220|date: 2009/11/11> + 14.640|date: 2009/11/13> + 14.740|date: 2009/11/16> + 14.940|date: 2009/11/17> + 15.230|date: 2009/11/18> + 15.890|date: 2009/11/19> + 15.410|date: 2009/11/20> + 15.540|date: 2009/11/23> + 15.650|date: 2009/11/24> + 15.210|date: 2009/11/25> + 14.920|date: 2009/11/27> + 14.900|date: 2009/11/30> + 14.750|date: 2009/12/01> + 15.050|date: 2009/12/02> + 15.180|date: 2009/12/03> + 15.600|date: 2009/12/04> + 16.660|date: 2009/12/07> + 16.990|date: 2009/12/08> + 16.750|date: 2009/12/09> + 16.700|date: 2009/12/10> + 16.520|date: 2009/12/11> + 16.710|date: 2009/12/14> + 17.000|date: 2009/12/15> + 17.120|date: 2009/12/16> + 16.920|date: 2009/12/17> + 16.850|date: 2009/12/18> + 17.000|date: 2009/12/21> + 17.070|date: 2009/12/22> + 17.140|date: 2009/12/23> + 17.550|date: 2009/12/24> + 17.570|date: 2009/12/28> + 17.390|date: 2009/12/29> + 17.380|date: 2009/12/30> + 17.610|date: 2009/12/31> + 17.560|date: 2010/01/04> + 17.850|date: 2010/01/05> + 17.990|date: 2010/01/06> + 18.660|date: 2010/01/07> + 18.280|date: 2010/01/08> + 18.990|date: 2010/01/11> + 18.650|date: 2010/01/12> + 18.200|date: 2010/01/13> + 18.400|date: 2010/01/14> + 18.180|date: 2010/01/15> + 17.750|date: 2010/01/19> + 17.590|date: 2010/01/20> + 17.210|date: 2010/01/21> + 16.490|date: 2010/01/22> + 15.940|date: 2010/01/25> + 15.750|date: 2010/01/26> + 15.970|date: 2010/01/27> + 16.090|date: 2010/01/28> + 15.760|date: 2010/01/29> + 15.690|date: 2010/02/01> + 15.710|date: 2010/02/02> + 15.870|date: 2010/02/03> + 14.810|date: 2010/02/04> + 14.310|date: 2010/02/05> + 14.310|date: 2010/02/08> + 14.420|date: 2010/02/09> + 14.100|date: 2010/02/10> + 14.180|date: 2010/02/11> + 14.050|date: 2010/02/12> + 14.330|date: 2010/02/16> + 14.780|date: 2010/02/17> + 14.860|date: 2010/02/18> + 14.820|date: 2010/02/19> + 15.940|date: 2010/02/22> + 14.350|date: 2010/02/23> + 14.160|date: 2010/02/24> + 13.850|date: 2010/02/25> + 14.070|date: 2010/02/26> + 13.940|date: 2010/03/01> + 14.500|date: 2010/03/02> + 14.290|date: 2010/03/03> + 14.960|date: 2010/03/04> + 15.250|date: 2010/03/05> + 15.720|date: 2010/03/08> + 15.590|date: 2010/03/09> + 15.670|date: 2010/03/10> + 15.750|date: 2010/03/11> + 15.870|date: 2010/03/12> + 16.050|date: 2010/03/15> + 16.230|date: 2010/03/16> + 16.900|date: 2010/03/17> + 17.310|date: 2010/03/18> + 17.060|date: 2010/03/19> + 16.560|date: 2010/03/22> + 17.090|date: 2010/03/23> + 17.290|date: 2010/03/24> + 17.200|date: 2010/03/25> + 16.990|date: 2010/03/26> + 17.080|date: 2010/03/29> + 16.950|date: 2010/03/30> + 16.920|date: 2010/03/31> + 16.710|date: 2010/04/01> + 16.140|date: 2010/04/05> + 16.530|date: 2010/04/06> + 16.530|date: 2010/04/07> + 16.360|date: 2010/04/08> + 15.730|date: 2010/04/09> + 15.665|date: 2010/04/12> + 15.370|date: 2010/04/13> + 15.450|date: 2010/04/14> + 15.720|date: 2010/04/15> + 15.890|date: 2010/04/16> + 15.480|date: 2010/04/19> + 16.410|date: 2010/04/20> + 16.650|date: 2010/04/21> + 16.960|date: 2010/04/22> + 17.800|date: 2010/04/23> + 18.350|date: 2010/04/26> + 17.550|date: 2010/04/27> + 17.160|date: 2010/04/28> + 17.610|date: 2010/04/29> + 16.200|date: 2010/04/30> + 17.650|date: 2010/05/03> + 17.730|date: 2010/05/04> + 17.170|date: 2010/05/05> + 17.230|date: 2010/05/06> + 16.560|date: 2010/05/07> + 16.790|date: 2010/05/10> + 16.550|date: 2010/05/11> + 16.590|date: 2010/05/12> + 17.120|date: 2010/05/13> + 16.420|date: 2010/05/14> + 16.290|date: 2010/05/17> + 16.480|date: 2010/05/18> + 15.790|date: 2010/05/19> + 15.370|date: 2010/05/20> + 14.240|date: 2010/05/21> + 14.700|date: 2010/05/24> + 14.130|date: 2010/05/25> + 14.360|date: 2010/05/26> + 14.630|date: 2010/05/27> + 14.630|date: 2010/05/28> + 14.500|date: 2010/06/01> + 14.010|date: 2010/06/02> + 14.600|date: 2010/06/03> + 14.450|date: 2010/06/04> + 13.430|date: 2010/06/07> + 13.000|date: 2010/06/08> + 12.620|date: 2010/06/09> + 12.680|date: 2010/06/10> + 12.850|date: 2010/06/11> + 13.460|date: 2010/06/14> + 12.900|date: 2010/06/15> + 13.730|date: 2010/06/16> + 13.750|date: 2010/06/17> + 13.520|date: 2010/06/18> + 13.500|date: 2010/06/21> + 13.120|date: 2010/06/22> + 13.370|date: 2010/06/23> + 12.760|date: 2010/06/24> + 12.750|date: 2010/06/25> + 12.870|date: 2010/06/28> + 12.660|date: 2010/06/29> + 12.040|date: 2010/06/30> + 11.560|date: 2010/07/01> + 11.440|date: 2010/07/02> + 11.630|date: 2010/07/06> + 11.060|date: 2010/07/07> + 11.590|date: 2010/07/08> + 11.840|date: 2010/07/09> + 12.280|date: 2010/07/12> + 12.560|date: 2010/07/13> + 12.740|date: 2010/07/14> + 12.970|date: 2010/07/15> + 12.750|date: 2010/07/16> + 12.000|date: 2010/07/19> + 11.810|date: 2010/07/20> + 12.660|date: 2010/07/21> + 12.680|date: 2010/07/22> + 12.650|date: 2010/07/23> + 13.330|date: 2010/07/26> + 13.680|date: 2010/07/27> + 13.260|date: 2010/07/28> + 13.280|date: 2010/07/29> + 13.400|date: 2010/07/30> + 14.020|date: 2010/08/02> + 13.990|date: 2010/08/03> + 13.950|date: 2010/08/04> + 13.770|date: 2010/08/05> + 13.450|date: 2010/08/06> + 13.430|date: 2010/08/09> + 12.970|date: 2010/08/10> + 12.460|date: 2010/08/11> + 12.060|date: 2010/08/12> + 11.740|date: 2010/08/13> + 11.510|date: 2010/08/16> + 11.670|date: 2010/08/17> + 11.320|date: 2010/08/19> + 10.940|date: 2010/08/20> high |ticker: MWW> => 15.600|date: 2009/08/21> + 15.820|date: 2009/08/24> + 15.950|date: 2009/08/25> + 16.020|date: 2009/08/26> + 16.010|date: 2009/08/27> + 17.160|date: 2009/08/28> + 16.360|date: 2009/08/31> + 16.890|date: 2009/09/01> + 15.800|date: 2009/09/02> + 16.060|date: 2009/09/03> + 16.590|date: 2009/09/04> + 17.125|date: 2009/09/09> + 17.200|date: 2009/09/10> + 17.330|date: 2009/09/11> + 17.510|date: 2009/09/14> + 17.650|date: 2009/09/15> + 17.930|date: 2009/09/16> + 17.880|date: 2009/09/17> + 17.920|date: 2009/09/18> + 19.170|date: 2009/09/21> + 19.280|date: 2009/09/22> + 19.160|date: 2009/09/23> + 18.690|date: 2009/09/24> + 17.910|date: 2009/09/25> + 17.930|date: 2009/09/28> + 18.060|date: 2009/09/29> + 18.020|date: 2009/09/30> + 17.400|date: 2009/10/01> + 16.440|date: 2009/10/02> + 16.920|date: 2009/10/05> + 17.440|date: 2009/10/06> + 17.460|date: 2009/10/07> + 18.470|date: 2009/10/08> + 18.380|date: 2009/10/09> + 18.410|date: 2009/10/12> + 18.210|date: 2009/10/13> + 18.090|date: 2009/10/14> + 18.090|date: 2009/10/15> + 18.390|date: 2009/10/16> + 18.745|date: 2009/10/19> + 18.740|date: 2009/10/20> + 18.660|date: 2009/10/21> + 18.530|date: 2009/10/22> + 18.520|date: 2009/10/23> + 18.530|date: 2009/10/26> + 18.020|date: 2009/10/27> + 17.630|date: 2009/10/28> + 15.280|date: 2009/11/05> + 15.040|date: 2009/11/06> + 15.380|date: 2009/11/09> + 15.340|date: 2009/11/10> + 15.460|date: 2009/11/11> + 14.850|date: 2009/11/13> + 15.100|date: 2009/11/16> + 15.270|date: 2009/11/17> + 16.370|date: 2009/11/18> + 16.210|date: 2009/11/19> + 15.714|date: 2009/11/20> + 15.870|date: 2009/11/23> + 15.650|date: 2009/11/24> + 15.490|date: 2009/11/25> + 15.220|date: 2009/11/27> + 14.900|date: 2009/11/30> + 15.200|date: 2009/12/01> + 15.460|date: 2009/12/02> + 15.500|date: 2009/12/03> + 17.050|date: 2009/12/04> + 17.530|date: 2009/12/07> + 17.150|date: 2009/12/08> + 16.880|date: 2009/12/09> + 16.860|date: 2009/12/10> + 16.740|date: 2009/12/11> + 17.170|date: 2009/12/14> + 17.210|date: 2009/12/15> + 17.340|date: 2009/12/16> + 17.070|date: 2009/12/17> + 17.000|date: 2009/12/18> + 17.310|date: 2009/12/21> + 17.200|date: 2009/12/22> + 17.520|date: 2009/12/23> + 17.690|date: 2009/12/24> + 17.580|date: 2009/12/28> + 17.590|date: 2009/12/29> + 17.670|date: 2009/12/30> + 17.760|date: 2009/12/31> + 17.900|date: 2010/01/04> + 18.150|date: 2010/01/05> + 18.760|date: 2010/01/06> + 18.940|date: 2010/01/07> + 19.100|date: 2010/01/08> + 19.070|date: 2010/01/11> + 18.840|date: 2010/01/12> + 18.420|date: 2010/01/13> + 18.550|date: 2010/01/14> + 18.310|date: 2010/01/15> + 17.890|date: 2010/01/19> + 17.590|date: 2010/01/20> + 17.390|date: 2010/01/21> + 16.600|date: 2010/01/22> + 16.380|date: 2010/01/25> + 16.180|date: 2010/01/26> + 16.110|date: 2010/01/27> + 16.150|date: 2010/01/28> + 16.100|date: 2010/01/29> + 15.690|date: 2010/02/01> + 16.260|date: 2010/02/02> + 16.510|date: 2010/02/03> + 15.220|date: 2010/02/04> + 14.730|date: 2010/02/05> + 14.470|date: 2010/02/08> + 14.620|date: 2010/02/09> + 14.300|date: 2010/02/10> + 14.490|date: 2010/02/11> + 14.240|date: 2010/02/12> + 14.860|date: 2010/02/16> + 14.920|date: 2010/02/17> + 15.100|date: 2010/02/18> + 15.120|date: 2010/02/19> + 15.940|date: 2010/02/22> + 14.380|date: 2010/02/23> + 14.310|date: 2010/02/24> + 14.210|date: 2010/02/25> + 14.280|date: 2010/02/26> + 14.435|date: 2010/03/01> + 14.640|date: 2010/03/02> + 14.990|date: 2010/03/03> + 15.140|date: 2010/03/04> + 15.830|date: 2010/03/05> + 15.930|date: 2010/03/08> + 15.800|date: 2010/03/09> + 15.940|date: 2010/03/10> + 15.865|date: 2010/03/11> + 16.110|date: 2010/03/12> + 16.260|date: 2010/03/15> + 16.970|date: 2010/03/16> + 17.380|date: 2010/03/17> + 17.440|date: 2010/03/18> + 17.080|date: 2010/03/19> + 17.060|date: 2010/03/22> + 17.370|date: 2010/03/23> + 17.420|date: 2010/03/24> + 17.490|date: 2010/03/25> + 17.080|date: 2010/03/26> + 17.250|date: 2010/03/29> + 17.130|date: 2010/03/30> + 17.090|date: 2010/03/31> + 16.960|date: 2010/04/01> + 16.680|date: 2010/04/05> + 16.735|date: 2010/04/06> + 16.680|date: 2010/04/07> + 16.360|date: 2010/04/08> + 15.960|date: 2010/04/09> + 15.750|date: 2010/04/12> + 15.520|date: 2010/04/13> + 16.220|date: 2010/04/14> + 16.200|date: 2010/04/15> + 15.990|date: 2010/04/16> + 15.730|date: 2010/04/19> + 16.650|date: 2010/04/20> + 17.030|date: 2010/04/21> + 17.310|date: 2010/04/22> + 18.480|date: 2010/04/23> + 18.350|date: 2010/04/26> + 17.980|date: 2010/04/27> + 17.410|date: 2010/04/28> + 17.900|date: 2010/04/29> + 18.080|date: 2010/04/30> + 18.220|date: 2010/05/03> + 17.730|date: 2010/05/04> + 17.805|date: 2010/05/05> + 17.730|date: 2010/05/06> + 16.830|date: 2010/05/07> + 17.010|date: 2010/05/10> + 16.990|date: 2010/05/11> + 17.215|date: 2010/05/12> + 17.250|date: 2010/05/13> + 16.730|date: 2010/05/14> + 16.600|date: 2010/05/17> + 16.750|date: 2010/05/18> + 16.160|date: 2010/05/19> + 15.530|date: 2010/05/20> + 14.800|date: 2010/05/21> + 14.980|date: 2010/05/24> + 14.230|date: 2010/05/25> + 14.800|date: 2010/05/26> + 14.750|date: 2010/05/27> + 15.010|date: 2010/05/28> + 14.680|date: 2010/06/01> + 14.440|date: 2010/06/02> + 15.130|date: 2010/06/03> + 14.520|date: 2010/06/04> + 13.700|date: 2010/06/07> + 13.000|date: 2010/06/08> + 12.870|date: 2010/06/09> + 13.060|date: 2010/06/10> + 13.260|date: 2010/06/11> + 13.520|date: 2010/06/14> + 14.060|date: 2010/06/15> + 13.920|date: 2010/06/16> + 13.770|date: 2010/06/17> + 13.560|date: 2010/06/18> + 13.550|date: 2010/06/21> + 13.215|date: 2010/06/22> + 13.370|date: 2010/06/23> + 13.050|date: 2010/06/24> + 12.950|date: 2010/06/25> + 13.225|date: 2010/06/28> + 12.660|date: 2010/06/29> + 12.280|date: 2010/06/30> + 11.690|date: 2010/07/01> + 11.600|date: 2010/07/02> + 11.640|date: 2010/07/06> + 11.580|date: 2010/07/07> + 12.050|date: 2010/07/08> + 12.360|date: 2010/07/09> + 12.550|date: 2010/07/12> + 12.890|date: 2010/07/13> + 13.010|date: 2010/07/14> + 13.050|date: 2010/07/15> + 12.750|date: 2010/07/16> + 12.240|date: 2010/07/19> + 12.570|date: 2010/07/20> + 13.010|date: 2010/07/21> + 13.030|date: 2010/07/22> + 13.420|date: 2010/07/23> + 13.680|date: 2010/07/26> + 13.820|date: 2010/07/27> + 13.360|date: 2010/07/28> + 13.550|date: 2010/07/29> + 14.110|date: 2010/07/30> + 14.190|date: 2010/08/02> + 14.120|date: 2010/08/03> + 14.030|date: 2010/08/04> + 13.890|date: 2010/08/05> + 13.660|date: 2010/08/06> + 13.560|date: 2010/08/09> + 13.080|date: 2010/08/10> + 12.530|date: 2010/08/11> + 12.170|date: 2010/08/12> + 11.880|date: 2010/08/13> + 11.600|date: 2010/08/16> + 11.860|date: 2010/08/17> + 11.400|date: 2010/08/19> + 10.980|date: 2010/08/20> low |ticker: MWW> => 15.100|date: 2009/08/21> + 15.390|date: 2009/08/24> + 15.430|date: 2009/08/25> + 15.550|date: 2009/08/26> + 15.360|date: 2009/08/27> + 16.110|date: 2009/08/28> + 15.870|date: 2009/08/31> + 15.940|date: 2009/09/01> + 15.300|date: 2009/09/02> + 15.420|date: 2009/09/03> + 15.900|date: 2009/09/04> + 16.460|date: 2009/09/09> + 16.720|date: 2009/09/10> + 16.605|date: 2009/09/11> + 17.040|date: 2009/09/14> + 17.260|date: 2009/09/15> + 17.350|date: 2009/09/16> + 17.300|date: 2009/09/17> + 17.400|date: 2009/09/18> + 17.690|date: 2009/09/21> + 18.770|date: 2009/09/22> + 18.380|date: 2009/09/23> + 17.800|date: 2009/09/24> + 17.130|date: 2009/09/25> + 17.190|date: 2009/09/28> + 17.690|date: 2009/09/29> + 17.200|date: 2009/09/30> + 16.530|date: 2009/10/01> + 16.010|date: 2009/10/02> + 16.260|date: 2009/10/05> + 16.860|date: 2009/10/06> + 16.950|date: 2009/10/07> + 17.800|date: 2009/10/08> + 17.940|date: 2009/10/09> + 17.935|date: 2009/10/12> + 17.590|date: 2009/10/13> + 17.580|date: 2009/10/14> + 17.630|date: 2009/10/15> + 17.550|date: 2009/10/16> + 18.080|date: 2009/10/19> + 18.210|date: 2009/10/20> + 17.990|date: 2009/10/21> + 17.860|date: 2009/10/22> + 17.820|date: 2009/10/23> + 17.590|date: 2009/10/26> + 17.520|date: 2009/10/27> + 16.550|date: 2009/10/28> + 14.180|date: 2009/11/05> + 14.680|date: 2009/11/06> + 15.010|date: 2009/11/09> + 14.990|date: 2009/11/10> + 15.050|date: 2009/11/11> + 14.450|date: 2009/11/13> + 14.710|date: 2009/11/16> + 14.730|date: 2009/11/17> + 14.940|date: 2009/11/18> + 15.360|date: 2009/11/19> + 15.360|date: 2009/11/20> + 15.450|date: 2009/11/23> + 15.030|date: 2009/11/24> + 15.130|date: 2009/11/25> + 14.770|date: 2009/11/27> + 14.420|date: 2009/11/30> + 14.750|date: 2009/12/01> + 15.010|date: 2009/12/02> + 15.000|date: 2009/12/03> + 15.600|date: 2009/12/04> + 16.660|date: 2009/12/07> + 16.500|date: 2009/12/08> + 16.410|date: 2009/12/09> + 16.360|date: 2009/12/10> + 16.400|date: 2009/12/11> + 16.580|date: 2009/12/14> + 16.840|date: 2009/12/15> + 17.000|date: 2009/12/16> + 16.620|date: 2009/12/17> + 16.480|date: 2009/12/18> + 16.880|date: 2009/12/21> + 16.920|date: 2009/12/22> + 17.090|date: 2009/12/23> + 17.380|date: 2009/12/24> + 17.150|date: 2009/12/28> + 17.300|date: 2009/12/29> + 17.350|date: 2009/12/30> + 17.340|date: 2009/12/31> + 17.400|date: 2010/01/04> + 17.740|date: 2010/01/05> + 17.910|date: 2010/01/06> + 18.440|date: 2010/01/07> + 17.830|date: 2010/01/08> + 18.730|date: 2010/01/11> + 18.020|date: 2010/01/12> + 17.960|date: 2010/01/13> + 18.010|date: 2010/01/14> + 17.450|date: 2010/01/15> + 17.470|date: 2010/01/19> + 17.130|date: 2010/01/20> + 16.610|date: 2010/01/21> + 15.755|date: 2010/01/22> + 15.660|date: 2010/01/25> + 15.680|date: 2010/01/26> + 15.630|date: 2010/01/27> + 15.450|date: 2010/01/28> + 15.470|date: 2010/01/29> + 15.372|date: 2010/02/01> + 15.620|date: 2010/02/02> + 15.830|date: 2010/02/03> + 12.824|date: 2010/02/04> + 13.700|date: 2010/02/05> + 13.890|date: 2010/02/08> + 13.905|date: 2010/02/09> + 13.860|date: 2010/02/10> + 14.000|date: 2010/02/11> + 13.960|date: 2010/02/12> + 14.260|date: 2010/02/16> + 14.680|date: 2010/02/17> + 14.800|date: 2010/02/18> + 14.650|date: 2010/02/19> + 14.350|date: 2010/02/22> + 13.980|date: 2010/02/23> + 14.040|date: 2010/02/24> + 13.730|date: 2010/02/25> + 13.950|date: 2010/02/26> + 13.940|date: 2010/03/01> + 14.190|date: 2010/03/02> + 14.290|date: 2010/03/03> + 14.930|date: 2010/03/04> + 15.220|date: 2010/03/05> + 15.540|date: 2010/03/08> + 15.500|date: 2010/03/09> + 15.650|date: 2010/03/10> + 15.630|date: 2010/03/11> + 15.670|date: 2010/03/12> + 15.930|date: 2010/03/15> + 16.230|date: 2010/03/16> + 16.900|date: 2010/03/17> + 16.930|date: 2010/03/18> + 16.570|date: 2010/03/19> + 16.500|date: 2010/03/22> + 17.020|date: 2010/03/23> + 16.920|date: 2010/03/24> + 16.930|date: 2010/03/25> + 16.760|date: 2010/03/26> + 16.920|date: 2010/03/29> + 16.900|date: 2010/03/30> + 16.580|date: 2010/03/31> + 16.650|date: 2010/04/01> + 15.980|date: 2010/04/05> + 16.290|date: 2010/04/06> + 16.280|date: 2010/04/07> + 15.740|date: 2010/04/08> + 14.970|date: 2010/04/09> + 15.210|date: 2010/04/12> + 15.250|date: 2010/04/13> + 15.350|date: 2010/04/14> + 15.650|date: 2010/04/15> + 15.540|date: 2010/04/16> + 15.200|date: 2010/04/19> + 16.360|date: 2010/04/20> + 16.460|date: 2010/04/21> + 16.520|date: 2010/04/22> + 17.380|date: 2010/04/23> + 17.630|date: 2010/04/26> + 17.250|date: 2010/04/27> + 16.820|date: 2010/04/28> + 17.200|date: 2010/04/29> + 16.000|date: 2010/04/30> + 17.480|date: 2010/05/03> + 17.230|date: 2010/05/04> + 17.170|date: 2010/05/05> + 15.410|date: 2010/05/06> + 15.640|date: 2010/05/07> + 16.690|date: 2010/05/10> + 15.770|date: 2010/05/11> + 16.590|date: 2010/05/12> + 16.720|date: 2010/05/13> + 15.930|date: 2010/05/14> + 15.790|date: 2010/05/17> + 15.750|date: 2010/05/18> + 15.610|date: 2010/05/19> + 14.550|date: 2010/05/20> + 14.160|date: 2010/05/21> + 14.490|date: 2010/05/24> + 13.480|date: 2010/05/25> + 14.230|date: 2010/05/26> + 14.460|date: 2010/05/27> + 14.410|date: 2010/05/28> + 13.820|date: 2010/06/01> + 13.870|date: 2010/06/02> + 14.590|date: 2010/06/03> + 13.290|date: 2010/06/04> + 12.930|date: 2010/06/07> + 12.020|date: 2010/06/08> + 12.290|date: 2010/06/09> + 12.510|date: 2010/06/10> + 12.850|date: 2010/06/11> + 12.610|date: 2010/06/14> + 12.760|date: 2010/06/15> + 13.580|date: 2010/06/16> + 13.380|date: 2010/06/17> + 13.110|date: 2010/06/18> + 13.010|date: 2010/06/21> + 12.580|date: 2010/06/22> + 12.550|date: 2010/06/23> + 12.590|date: 2010/06/24> + 12.480|date: 2010/06/25> + 12.860|date: 2010/06/28> + 12.030|date: 2010/06/29> + 11.590|date: 2010/06/30> + 11.045|date: 2010/07/01> + 11.230|date: 2010/07/02> + 10.960|date: 2010/07/06> + 11.020|date: 2010/07/07> + 11.590|date: 2010/07/08> + 11.840|date: 2010/07/09> + 12.200|date: 2010/07/12> + 12.500|date: 2010/07/13> + 12.620|date: 2010/07/14> + 12.570|date: 2010/07/15> + 11.900|date: 2010/07/16> + 11.880|date: 2010/07/19> + 11.680|date: 2010/07/20> + 12.350|date: 2010/07/21> + 12.680|date: 2010/07/22> + 12.650|date: 2010/07/23> + 13.260|date: 2010/07/26> + 13.270|date: 2010/07/27> + 13.030|date: 2010/07/28> + 12.990|date: 2010/07/29> + 13.020|date: 2010/07/30> + 13.920|date: 2010/08/02> + 13.630|date: 2010/08/03> + 13.840|date: 2010/08/04> + 13.670|date: 2010/08/05> + 12.990|date: 2010/08/06> + 13.130|date: 2010/08/09> + 12.650|date: 2010/08/10> + 12.155|date: 2010/08/11> + 11.670|date: 2010/08/12> + 11.610|date: 2010/08/13> + 11.450|date: 2010/08/16> + 11.600|date: 2010/08/17> + 10.950|date: 2010/08/19> + 10.650|date: 2010/08/20> close |ticker: MWW> => 15.440|date: 2009/08/21> + 15.440|date: 2009/08/24> + 15.640|date: 2009/08/25> + 15.740|date: 2009/08/26> + 15.870|date: 2009/08/27> + 16.360|date: 2009/08/28> + 16.220|date: 2009/08/31> + 15.960|date: 2009/09/01> + 15.410|date: 2009/09/02> + 16.010|date: 2009/09/03> + 16.560|date: 2009/09/04> + 16.960|date: 2009/09/09> + 16.750|date: 2009/09/10> + 17.280|date: 2009/09/11> + 17.280|date: 2009/09/14> + 17.380|date: 2009/09/15> + 17.700|date: 2009/09/16> + 17.390|date: 2009/09/17> + 17.780|date: 2009/09/18> + 18.570|date: 2009/09/21> + 18.830|date: 2009/09/22> + 18.500|date: 2009/09/23> + 18.030|date: 2009/09/24> + 17.230|date: 2009/09/25> + 17.800|date: 2009/09/28> + 17.880|date: 2009/09/29> + 17.480|date: 2009/09/30> + 16.560|date: 2009/10/01> + 16.320|date: 2009/10/02> + 16.860|date: 2009/10/05> + 17.330|date: 2009/10/06> + 17.100|date: 2009/10/07> + 18.070|date: 2009/10/08> + 18.230|date: 2009/10/09> + 18.140|date: 2009/10/12> + 17.710|date: 2009/10/13> + 17.900|date: 2009/10/14> + 18.080|date: 2009/10/15> + 18.230|date: 2009/10/16> + 18.610|date: 2009/10/19> + 18.480|date: 2009/10/20> + 18.030|date: 2009/10/21> + 18.440|date: 2009/10/22> + 18.020|date: 2009/10/23> + 17.910|date: 2009/10/26> + 17.570|date: 2009/10/27> + 16.580|date: 2009/10/28> + 15.110|date: 2009/11/05> + 15.010|date: 2009/11/06> + 15.360|date: 2009/11/09> + 15.110|date: 2009/11/10> + 15.130|date: 2009/11/11> + 14.680|date: 2009/11/13> + 14.970|date: 2009/11/16> + 15.210|date: 2009/11/17> + 16.290|date: 2009/11/18> + 15.740|date: 2009/11/19> + 15.400|date: 2009/11/20> + 15.620|date: 2009/11/23> + 15.110|date: 2009/11/24> + 15.470|date: 2009/11/25> + 14.920|date: 2009/11/27> + 14.610|date: 2009/11/30> + 15.010|date: 2009/12/01> + 15.110|date: 2009/12/02> + 15.030|date: 2009/12/03> + 16.830|date: 2009/12/04> + 16.960|date: 2009/12/07> + 16.700|date: 2009/12/08> + 16.600|date: 2009/12/09> + 16.460|date: 2009/12/10> + 16.640|date: 2009/12/11> + 17.080|date: 2009/12/14> + 17.050|date: 2009/12/15> + 17.040|date: 2009/12/16> + 16.630|date: 2009/12/17> + 16.790|date: 2009/12/18> + 16.990|date: 2009/12/21> + 17.140|date: 2009/12/22> + 17.460|date: 2009/12/23> + 17.420|date: 2009/12/24> + 17.360|date: 2009/12/28> + 17.440|date: 2009/12/29> + 17.610|date: 2009/12/30> + 17.400|date: 2009/12/31> + 17.840|date: 2010/01/04> + 18.130|date: 2010/01/05> + 18.600|date: 2010/01/06> + 18.850|date: 2010/01/07> + 18.910|date: 2010/01/08> + 18.760|date: 2010/01/11> + 18.210|date: 2010/01/12> + 18.400|date: 2010/01/13> + 18.120|date: 2010/01/14> + 17.710|date: 2010/01/15> + 17.830|date: 2010/01/19> + 17.220|date: 2010/01/20> + 16.640|date: 2010/01/21> + 15.880|date: 2010/01/22> + 15.870|date: 2010/01/25> + 15.950|date: 2010/01/26> + 16.070|date: 2010/01/27> + 15.600|date: 2010/01/28> + 15.590|date: 2010/01/29> + 15.590|date: 2010/02/01> + 16.040|date: 2010/02/02> + 16.420|date: 2010/02/03> + 14.390|date: 2010/02/04> + 14.320|date: 2010/02/05> + 14.180|date: 2010/02/08> + 14.160|date: 2010/02/09> + 14.190|date: 2010/02/10> + 14.380|date: 2010/02/11> + 14.150|date: 2010/02/12> + 14.680|date: 2010/02/16> + 14.840|date: 2010/02/17> + 14.870|date: 2010/02/18> + 15.020|date: 2010/02/19> + 14.430|date: 2010/02/22> + 14.020|date: 2010/02/23> + 14.140|date: 2010/02/24> + 14.110|date: 2010/02/25> + 13.950|date: 2010/02/26> + 14.420|date: 2010/03/01> + 14.230|date: 2010/03/02> + 14.890|date: 2010/03/03> + 15.100|date: 2010/03/04> + 15.680|date: 2010/03/05> + 15.700|date: 2010/03/08> + 15.720|date: 2010/03/09> + 15.830|date: 2010/03/10> + 15.800|date: 2010/03/11> + 16.110|date: 2010/03/12> + 16.170|date: 2010/03/15> + 16.910|date: 2010/03/16> + 17.290|date: 2010/03/17> + 16.960|date: 2010/03/18> + 16.720|date: 2010/03/19> + 16.960|date: 2010/03/22> + 17.220|date: 2010/03/23> + 16.920|date: 2010/03/24> + 16.960|date: 2010/03/25> + 16.910|date: 2010/03/26> + 16.950|date: 2010/03/29> + 17.060|date: 2010/03/30> + 16.610|date: 2010/03/31> + 16.900|date: 2010/04/01> + 16.510|date: 2010/04/05> + 16.550|date: 2010/04/06> + 16.380|date: 2010/04/07> + 15.810|date: 2010/04/08> + 15.690|date: 2010/04/09> + 15.370|date: 2010/04/12> + 15.380|date: 2010/04/13> + 16.050|date: 2010/04/14> + 15.950|date: 2010/04/15> + 15.610|date: 2010/04/16> + 15.510|date: 2010/04/19> + 16.500|date: 2010/04/20> + 16.900|date: 2010/04/21> + 17.310|date: 2010/04/22> + 18.250|date: 2010/04/23> + 17.790|date: 2010/04/26> + 17.280|date: 2010/04/27> + 17.350|date: 2010/04/28> + 17.890|date: 2010/04/29> + 17.430|date: 2010/04/30> + 18.100|date: 2010/05/03> + 17.530|date: 2010/05/04> + 17.300|date: 2010/05/05> + 16.620|date: 2010/05/06> + 15.700|date: 2010/05/07> + 16.990|date: 2010/05/10> + 16.550|date: 2010/05/11> + 17.160|date: 2010/05/12> + 16.780|date: 2010/05/13> + 16.270|date: 2010/05/14> + 16.250|date: 2010/05/17> + 15.870|date: 2010/05/18> + 15.930|date: 2010/05/19> + 14.580|date: 2010/05/20> + 14.740|date: 2010/05/21> + 14.500|date: 2010/05/24> + 14.190|date: 2010/05/25> + 14.340|date: 2010/05/26> + 14.720|date: 2010/05/27> + 14.790|date: 2010/05/28> + 13.870|date: 2010/06/01> + 14.440|date: 2010/06/02> + 14.980|date: 2010/06/03> + 13.350|date: 2010/06/04> + 12.940|date: 2010/06/07> + 12.400|date: 2010/06/08> + 12.380|date: 2010/06/09> + 13.040|date: 2010/06/10> + 13.220|date: 2010/06/11> + 12.700|date: 2010/06/14> + 13.890|date: 2010/06/15> + 13.710|date: 2010/06/16> + 13.540|date: 2010/06/17> + 13.230|date: 2010/06/18> + 13.090|date: 2010/06/21> + 12.650|date: 2010/06/22> + 12.860|date: 2010/06/23> + 12.630|date: 2010/06/24> + 12.850|date: 2010/06/25> + 12.990|date: 2010/06/28> + 12.110|date: 2010/06/29> + 11.650|date: 2010/06/30> + 11.400|date: 2010/07/01> + 11.300|date: 2010/07/02> + 11.090|date: 2010/07/06> + 11.540|date: 2010/07/07> + 11.860|date: 2010/07/08> + 12.330|date: 2010/07/09> + 12.270|date: 2010/07/12> + 12.870|date: 2010/07/13> + 12.980|date: 2010/07/14> + 12.880|date: 2010/07/15> + 11.950|date: 2010/07/16> + 12.080|date: 2010/07/19> + 12.510|date: 2010/07/20> + 12.460|date: 2010/07/21> + 12.930|date: 2010/07/22> + 13.370|date: 2010/07/23> + 13.590|date: 2010/07/26> + 13.360|date: 2010/07/27> + 13.220|date: 2010/07/28> + 13.330|date: 2010/07/29> + 13.720|date: 2010/07/30> + 14.000|date: 2010/08/02> + 13.840|date: 2010/08/03> + 13.960|date: 2010/08/04> + 13.690|date: 2010/08/05> + 13.300|date: 2010/08/06> + 13.150|date: 2010/08/09> + 12.800|date: 2010/08/10> + 12.190|date: 2010/08/11> + 11.820|date: 2010/08/12> + 11.670|date: 2010/08/13> + 11.580|date: 2010/08/16> + 11.650|date: 2010/08/17> + 11.000|date: 2010/08/19> + 10.920|date: 2010/08/20> volume |ticker: MWW> => 14076.000|date: 2009/08/21> + 13062.000|date: 2009/08/24> + 11135.000|date: 2009/08/25> + 28561.000|date: 2009/08/26> + 23500.000|date: 2009/08/27> + 30080.000|date: 2009/08/28> + 22666.000|date: 2009/08/31> + 55384.000|date: 2009/09/01> + 18661.000|date: 2009/09/02> + 19725.000|date: 2009/09/03> + 25525.000|date: 2009/09/04> + 15723.000|date: 2009/09/09> + 27646.000|date: 2009/09/10> + 49114.000|date: 2009/09/11> + 23380.000|date: 2009/09/14> + 22057.000|date: 2009/09/15> + 26880.000|date: 2009/09/16> + 22763.000|date: 2009/09/17> + 19986.000|date: 2009/09/18> + 48865.000|date: 2009/09/21> + 32028.000|date: 2009/09/22> + 27511.000|date: 2009/09/23> + 24106.000|date: 2009/09/24> + 25775.000|date: 2009/09/25> + 15792.000|date: 2009/09/28> + 13697.000|date: 2009/09/29> + 21376.000|date: 2009/09/30> + 27104.000|date: 2009/10/01> + 26060.000|date: 2009/10/02> + 21125.000|date: 2009/10/05> + 20140.000|date: 2009/10/06> + 15069.000|date: 2009/10/07> + 31794.000|date: 2009/10/08> + 16911.000|date: 2009/10/09> + 11169.000|date: 2009/10/12> + 13536.000|date: 2009/10/13> + 15475.000|date: 2009/10/14> + 12346.000|date: 2009/10/15> + 18918.000|date: 2009/10/16> + 16293.000|date: 2009/10/19> + 11196.000|date: 2009/10/20> + 26465.000|date: 2009/10/21> + 16497.000|date: 2009/10/22> + 12461.000|date: 2009/10/23> + 12928.000|date: 2009/10/26> + 13941.000|date: 2009/10/27> + 32028.000|date: 2009/10/28> + 44903.000|date: 2009/11/05> + 26425.000|date: 2009/11/06> + 11503.000|date: 2009/11/09> + 19916.000|date: 2009/11/10> + 14994.000|date: 2009/11/11> + 16277.000|date: 2009/11/13> + 12754.000|date: 2009/11/16> + 17373.000|date: 2009/11/17> + 79285.000|date: 2009/11/18> + 47987.000|date: 2009/11/19> + 16608.000|date: 2009/11/20> + 19144.000|date: 2009/11/23> + 14959.000|date: 2009/11/24> + 11090.000|date: 2009/11/25> + 7582.000|date: 2009/11/27> + 32440.000|date: 2009/11/30> + 20331.000|date: 2009/12/01> + 12053.000|date: 2009/12/02> + 13955.000|date: 2009/12/03> + 60162.000|date: 2009/12/04> + 24493.000|date: 2009/12/07> + 14087.000|date: 2009/12/08> + 13028.000|date: 2009/12/09> + 16361.000|date: 2009/12/10> + 13470.000|date: 2009/12/11> + 15598.000|date: 2009/12/14> + 9480.000|date: 2009/12/15> + 11913.000|date: 2009/12/16> + 8430.000|date: 2009/12/17> + 12402.000|date: 2009/12/18> + 14260.000|date: 2009/12/21> + 8133.000|date: 2009/12/22> + 8926.000|date: 2009/12/23> + 2313.000|date: 2009/12/24> + 10961.000|date: 2009/12/28> + 8711.000|date: 2009/12/29> + 6897.000|date: 2009/12/30> + 9090.000|date: 2009/12/31> + 13460.000|date: 2010/01/04> + 11743.000|date: 2010/01/05> + 24187.000|date: 2010/01/06> + 15903.000|date: 2010/01/07> + 18992.000|date: 2010/01/08> + 14693.000|date: 2010/01/11> + 15682.000|date: 2010/01/12> + 19246.000|date: 2010/01/13> + 18845.000|date: 2010/01/14> + 23303.000|date: 2010/01/15> + 8396.000|date: 2010/01/19> + 14305.000|date: 2010/01/20> + 16680.000|date: 2010/01/21> + 25771.000|date: 2010/01/22> + 14191.000|date: 2010/01/25> + 17491.000|date: 2010/01/26> + 9283.000|date: 2010/01/27> + 12046.000|date: 2010/01/28> + 15209.000|date: 2010/01/29> + 18259.000|date: 2010/02/01> + 25608.000|date: 2010/02/02> + 24006.000|date: 2010/02/03> + 158257.000|date: 2010/02/04> + 80415.000|date: 2010/02/05> + 29936.000|date: 2010/02/08> + 26563.000|date: 2010/02/09> + 18766.000|date: 2010/02/10> + 17848.000|date: 2010/02/11> + 15523.000|date: 2010/02/12> + 16785.000|date: 2010/02/16> + 12628.000|date: 2010/02/17> + 14279.000|date: 2010/02/18> + 24353.000|date: 2010/02/19> + 40978.000|date: 2010/02/22> + 26128.000|date: 2010/02/23> + 23972.000|date: 2010/02/24> + 21941.000|date: 2010/02/25> + 21879.000|date: 2010/02/26> + 24307.000|date: 2010/03/01> + 14032.000|date: 2010/03/02> + 32320.000|date: 2010/03/03> + 21722.000|date: 2010/03/04> + 30517.000|date: 2010/03/05> + 12257.000|date: 2010/03/08> + 16834.000|date: 2010/03/09> + 13366.000|date: 2010/03/10> + 11622.000|date: 2010/03/11> + 15307.000|date: 2010/03/12> + 22614.000|date: 2010/03/15> + 27829.000|date: 2010/03/16> + 17707.000|date: 2010/03/17> + 16634.000|date: 2010/03/18> + 15838.000|date: 2010/03/19> + 24236.000|date: 2010/03/22> + 20429.000|date: 2010/03/23> + 17214.000|date: 2010/03/24> + 24088.000|date: 2010/03/25> + 19602.000|date: 2010/03/26> + 14274.000|date: 2010/03/29> + 19391.000|date: 2010/03/30> + 19939.000|date: 2010/03/31> + 13159.000|date: 2010/04/01> + 24784.000|date: 2010/04/05> + 21955.000|date: 2010/04/06> + 17729.000|date: 2010/04/07> + 34550.000|date: 2010/04/08> + 79586.000|date: 2010/04/09> + 45942.000|date: 2010/04/12> + 28119.000|date: 2010/04/13> + 49583.000|date: 2010/04/14> + 25982.000|date: 2010/04/15> + 21411.000|date: 2010/04/16> + 23183.000|date: 2010/04/19> + 42158.000|date: 2010/04/20> + 37380.000|date: 2010/04/21> + 37033.000|date: 2010/04/22> + 63667.000|date: 2010/04/23> + 31258.000|date: 2010/04/26> + 34627.000|date: 2010/04/27> + 38492.000|date: 2010/04/28> + 29300.000|date: 2010/04/29> + 74504.000|date: 2010/04/30> + 34257.000|date: 2010/05/03> + 28550.000|date: 2010/05/04> + 25944.000|date: 2010/05/05> + 43205.000|date: 2010/05/06> + 47600.000|date: 2010/05/07> + 28856.000|date: 2010/05/10> + 29134.000|date: 2010/05/11> + 20350.000|date: 2010/05/12> + 20058.000|date: 2010/05/13> + 30395.000|date: 2010/05/14> + 32497.000|date: 2010/05/17> + 23449.000|date: 2010/05/18> + 25793.000|date: 2010/05/19> + 42372.000|date: 2010/05/20> + 38123.000|date: 2010/05/21> + 22981.000|date: 2010/05/24> + 47930.000|date: 2010/05/25> + 37256.000|date: 2010/05/26> + 21099.000|date: 2010/05/27> + 28147.000|date: 2010/05/28> + 44525.000|date: 2010/06/01> + 22418.000|date: 2010/06/02> + 34008.000|date: 2010/06/03> + 54718.000|date: 2010/06/04> + 38202.000|date: 2010/06/07> + 103951.000|date: 2010/06/08> + 51792.000|date: 2010/06/09> + 37469.000|date: 2010/06/10> + 25393.000|date: 2010/06/11> + 33556.000|date: 2010/06/14> + 48280.000|date: 2010/06/15> + 36562.000|date: 2010/06/16> + 24465.000|date: 2010/06/17> + 27076.000|date: 2010/06/18> + 17592.000|date: 2010/06/21> + 17164.000|date: 2010/06/22> + 35203.000|date: 2010/06/23> + 26191.000|date: 2010/06/24> + 23211.000|date: 2010/06/25> + 20997.000|date: 2010/06/28> + 31310.000|date: 2010/06/29> + 28295.000|date: 2010/06/30> + 58682.000|date: 2010/07/01> + 31323.000|date: 2010/07/02> + 36461.000|date: 2010/07/06> + 49143.000|date: 2010/07/07> + 28211.000|date: 2010/07/08> + 23197.000|date: 2010/07/09> + 23260.000|date: 2010/07/12> + 20091.000|date: 2010/07/13> + 27710.000|date: 2010/07/14> + 25251.000|date: 2010/07/15> + 25132.000|date: 2010/07/16> + 10877.000|date: 2010/07/19> + 21951.000|date: 2010/07/20> + 36455.000|date: 2010/07/21> + 16392.000|date: 2010/07/22> + 17828.000|date: 2010/07/23> + 12847.000|date: 2010/07/26> + 16201.000|date: 2010/07/27> + 26216.000|date: 2010/07/28> + 27650.000|date: 2010/07/29> + 43276.000|date: 2010/07/30> + 24632.000|date: 2010/08/02> + 19938.000|date: 2010/08/03> + 17979.000|date: 2010/08/04> + 14678.000|date: 2010/08/05> + 26481.000|date: 2010/08/06> + 30345.000|date: 2010/08/09> + 25670.000|date: 2010/08/10> + 19528.000|date: 2010/08/11> + 30566.000|date: 2010/08/12> + 11932.000|date: 2010/08/13> + 23145.000|date: 2010/08/16> + 40017.000|date: 2010/08/17> + 36262.000|date: 2010/08/19> + 37640.000|date: 2010/08/20> open |ticker: MYL> => 14.480|date: 2009/08/21> + 14.420|date: 2009/08/24> + 14.640|date: 2009/08/25> + 14.590|date: 2009/08/26> + 14.440|date: 2009/08/27> + 14.980|date: 2009/08/28> + 14.840|date: 2009/08/31> + 14.690|date: 2009/09/01> + 14.200|date: 2009/09/02> + 14.370|date: 2009/09/03> + 14.380|date: 2009/09/04> + 14.330|date: 2009/09/09> + 14.420|date: 2009/09/10> + 15.490|date: 2009/09/11> + 15.220|date: 2009/09/14> + 15.350|date: 2009/09/15> + 15.300|date: 2009/09/16> + 15.800|date: 2009/09/17> + 15.760|date: 2009/09/18> + 16.000|date: 2009/09/21> + 16.070|date: 2009/09/22> + 16.220|date: 2009/09/23> + 16.410|date: 2009/09/24> + 16.060|date: 2009/09/25> + 16.130|date: 2009/09/28> + 16.150|date: 2009/09/29> + 16.070|date: 2009/09/30> + 15.840|date: 2009/10/01> + 15.580|date: 2009/10/02> + 15.890|date: 2009/10/05> + 16.160|date: 2009/10/06> + 16.100|date: 2009/10/07> + 16.760|date: 2009/10/08> + 16.650|date: 2009/10/09> + 16.770|date: 2009/10/12> + 16.640|date: 2009/10/13> + 16.490|date: 2009/10/14> + 16.760|date: 2009/10/15> + 16.870|date: 2009/10/16> + 16.740|date: 2009/10/19> + 16.350|date: 2009/10/20> + 16.320|date: 2009/10/21> + 16.150|date: 2009/10/22> + 16.390|date: 2009/10/23> + 16.030|date: 2009/10/26> + 16.100|date: 2009/10/27> + 16.295|date: 2009/10/28> + 16.940|date: 2009/11/05> + 17.210|date: 2009/11/06> + 17.550|date: 2009/11/09> + 17.670|date: 2009/11/10> + 17.880|date: 2009/11/11> + 17.400|date: 2009/11/12> + 17.410|date: 2009/11/13> + 17.780|date: 2009/11/16> + 17.790|date: 2009/11/17> + 17.830|date: 2009/11/18> + 17.580|date: 2009/11/19> + 17.410|date: 2009/11/20> + 17.720|date: 2009/11/23> + 18.010|date: 2009/11/24> + 18.310|date: 2009/11/25> + 17.900|date: 2009/11/27> + 17.970|date: 2009/11/30> + 18.010|date: 2009/12/01> + 18.330|date: 2009/12/02> + 18.390|date: 2009/12/03> + 18.380|date: 2009/12/04> + 18.020|date: 2009/12/07> + 18.060|date: 2009/12/08> + 18.140|date: 2009/12/09> + 18.270|date: 2009/12/10> + 18.250|date: 2009/12/11> + 18.620|date: 2009/12/14> + 18.750|date: 2009/12/15> + 19.070|date: 2009/12/16> + 18.710|date: 2009/12/17> + 18.530|date: 2009/12/18> + 18.600|date: 2009/12/21> + 18.740|date: 2009/12/22> + 18.950|date: 2009/12/23> + 18.750|date: 2009/12/24> + 18.730|date: 2009/12/28> + 18.740|date: 2009/12/29> + 18.620|date: 2009/12/30> + 18.560|date: 2009/12/31> + 18.460|date: 2010/01/04> + 18.440|date: 2010/01/05> + 18.310|date: 2010/01/06> + 18.190|date: 2010/01/07> + 17.670|date: 2010/01/08> + 17.580|date: 2010/01/11> + 17.680|date: 2010/01/12> + 17.450|date: 2010/01/13> + 17.790|date: 2010/01/14> + 17.980|date: 2010/01/15> + 18.140|date: 2010/01/19> + 18.460|date: 2010/01/20> + 18.250|date: 2010/01/21> + 17.890|date: 2010/01/22> + 17.770|date: 2010/01/25> + 17.600|date: 2010/01/26> + 18.060|date: 2010/01/27> + 18.280|date: 2010/01/28> + 18.120|date: 2010/01/29> + 18.150|date: 2010/02/01> + 18.150|date: 2010/02/02> + 18.140|date: 2010/02/03> + 17.990|date: 2010/02/04> + 17.810|date: 2010/02/05> + 17.830|date: 2010/02/08> + 17.880|date: 2010/02/09> + 17.580|date: 2010/02/10> + 17.590|date: 2010/02/11> + 17.980|date: 2010/02/12> + 18.400|date: 2010/02/16> + 18.680|date: 2010/02/17> + 18.880|date: 2010/02/18> + 18.870|date: 2010/02/19> + 19.150|date: 2010/02/22> + 19.580|date: 2010/02/23> + 19.160|date: 2010/02/24> + 20.020|date: 2010/02/25> + 20.600|date: 2010/02/26> + 21.410|date: 2010/03/01> + 21.450|date: 2010/03/02> + 21.430|date: 2010/03/03> + 21.040|date: 2010/03/04> + 21.390|date: 2010/03/05> + 21.610|date: 2010/03/08> + 21.490|date: 2010/03/09> + 21.640|date: 2010/03/10> + 21.735|date: 2010/03/11> + 21.990|date: 2010/03/12> + 21.810|date: 2010/03/15> + 21.910|date: 2010/03/16> + 22.050|date: 2010/03/17> + 22.120|date: 2010/03/18> + 22.570|date: 2010/03/19> + 22.630|date: 2010/03/22> + 23.210|date: 2010/03/23> + 22.930|date: 2010/03/24> + 22.880|date: 2010/03/25> + 22.320|date: 2010/03/26> + 22.500|date: 2010/03/29> + 22.790|date: 2010/03/30> + 22.600|date: 2010/03/31> + 22.920|date: 2010/04/01> + 23.070|date: 2010/04/05> + 23.200|date: 2010/04/06> + 22.800|date: 2010/04/07> + 22.590|date: 2010/04/08> + 22.670|date: 2010/04/09> + 22.590|date: 2010/04/12> + 22.630|date: 2010/04/13> + 22.540|date: 2010/04/14> + 21.930|date: 2010/04/15> + 21.980|date: 2010/04/16> + 21.650|date: 2010/04/19> + 21.570|date: 2010/04/20> + 21.710|date: 2010/04/21> + 22.050|date: 2010/04/22> + 22.040|date: 2010/04/23> + 22.310|date: 2010/04/26> + 21.640|date: 2010/04/27> + 21.460|date: 2010/04/28> + 21.410|date: 2010/04/29> + 21.730|date: 2010/04/30> + 21.990|date: 2010/05/03> + 21.630|date: 2010/05/04> + 21.420|date: 2010/05/05> + 21.830|date: 2010/05/06> + 21.410|date: 2010/05/07> + 21.600|date: 2010/05/10> + 21.670|date: 2010/05/11> + 21.600|date: 2010/05/12> + 21.110|date: 2010/05/13> + 21.110|date: 2010/05/14> + 20.450|date: 2010/05/17> + 20.670|date: 2010/05/18> + 19.880|date: 2010/05/19> + 20.060|date: 2010/05/20> + 19.260|date: 2010/05/21> + 19.230|date: 2010/05/24> + 18.730|date: 2010/05/25> + 19.220|date: 2010/05/26> + 19.780|date: 2010/05/27> + 19.780|date: 2010/05/28> + 19.310|date: 2010/06/01> + 19.000|date: 2010/06/02> + 18.930|date: 2010/06/03> + 18.600|date: 2010/06/04> + 18.610|date: 2010/06/07> + 18.370|date: 2010/06/08> + 17.980|date: 2010/06/09> + 18.170|date: 2010/06/10> + 18.470|date: 2010/06/14> + 18.140|date: 2010/06/15> + 18.020|date: 2010/06/16> + 17.970|date: 2010/06/17> + 18.460|date: 2010/06/18> + 18.790|date: 2010/06/21> + 18.120|date: 2010/06/22> + 18.270|date: 2010/06/23> + 17.780|date: 2010/06/24> + 17.760|date: 2010/06/25> + 17.840|date: 2010/06/28> + 17.110|date: 2010/06/30> + 16.760|date: 2010/07/02> + 17.090|date: 2010/07/06> + 16.940|date: 2010/07/07> + 17.500|date: 2010/07/08> + 17.670|date: 2010/07/09> + 17.590|date: 2010/07/12> + 17.670|date: 2010/07/13> + 17.760|date: 2010/07/14> + 17.980|date: 2010/07/15> + 18.190|date: 2010/07/16> + 17.690|date: 2010/07/19> + 17.810|date: 2010/07/20> + 18.190|date: 2010/07/21> + 17.900|date: 2010/07/22> + 17.830|date: 2010/07/23> + 17.750|date: 2010/07/26> + 18.370|date: 2010/07/27> + 18.130|date: 2010/07/28> + 17.920|date: 2010/07/29> + 17.030|date: 2010/07/30> + 17.510|date: 2010/08/02> + 17.770|date: 2010/08/03> + 17.520|date: 2010/08/04> + 17.640|date: 2010/08/05> + 17.420|date: 2010/08/06> + 17.910|date: 2010/08/09> + 18.020|date: 2010/08/10> + 17.820|date: 2010/08/11> + 17.320|date: 2010/08/13> + 17.350|date: 2010/08/16> + 17.650|date: 2010/08/17> + 17.780|date: 2010/08/19> + 17.580|date: 2010/08/20> high |ticker: MYL> => 14.490|date: 2009/08/21> + 14.700|date: 2009/08/24> + 14.750|date: 2009/08/25> + 14.750|date: 2009/08/26> + 14.990|date: 2009/08/27> + 15.000|date: 2009/08/28> + 14.870|date: 2009/08/31> + 14.740|date: 2009/09/01> + 14.410|date: 2009/09/02> + 14.480|date: 2009/09/03> + 14.540|date: 2009/09/04> + 14.500|date: 2009/09/09> + 15.540|date: 2009/09/10> + 15.590|date: 2009/09/11> + 15.300|date: 2009/09/14> + 15.430|date: 2009/09/15> + 15.890|date: 2009/09/16> + 15.890|date: 2009/09/17> + 16.160|date: 2009/09/18> + 16.070|date: 2009/09/21> + 16.430|date: 2009/09/22> + 16.435|date: 2009/09/23> + 16.470|date: 2009/09/24> + 16.170|date: 2009/09/25> + 16.270|date: 2009/09/28> + 16.240|date: 2009/09/29> + 16.210|date: 2009/09/30> + 16.210|date: 2009/10/01> + 15.980|date: 2009/10/02> + 16.260|date: 2009/10/05> + 16.350|date: 2009/10/06> + 16.750|date: 2009/10/07> + 16.950|date: 2009/10/08> + 16.790|date: 2009/10/09> + 16.820|date: 2009/10/12> + 16.700|date: 2009/10/13> + 16.810|date: 2009/10/14> + 16.900|date: 2009/10/15> + 16.870|date: 2009/10/16> + 16.830|date: 2009/10/19> + 16.595|date: 2009/10/20> + 16.510|date: 2009/10/21> + 16.510|date: 2009/10/22> + 16.470|date: 2009/10/23> + 16.370|date: 2009/10/26> + 16.390|date: 2009/10/27> + 16.360|date: 2009/10/28> + 17.440|date: 2009/11/05> + 17.490|date: 2009/11/06> + 17.940|date: 2009/11/09> + 17.900|date: 2009/11/10> + 17.880|date: 2009/11/11> + 17.480|date: 2009/11/12> + 17.720|date: 2009/11/13> + 18.100|date: 2009/11/16> + 17.990|date: 2009/11/17> + 17.865|date: 2009/11/18> + 17.620|date: 2009/11/19> + 17.630|date: 2009/11/20> + 18.075|date: 2009/11/23> + 18.445|date: 2009/11/24> + 18.430|date: 2009/11/25> + 18.150|date: 2009/11/27> + 18.000|date: 2009/11/30> + 18.310|date: 2009/12/01> + 18.600|date: 2009/12/02> + 18.550|date: 2009/12/03> + 18.520|date: 2009/12/04> + 18.450|date: 2009/12/07> + 18.300|date: 2009/12/08> + 18.200|date: 2009/12/09> + 18.420|date: 2009/12/10> + 18.600|date: 2009/12/11> + 18.790|date: 2009/12/14> + 19.093|date: 2009/12/15> + 19.210|date: 2009/12/16> + 18.730|date: 2009/12/17> + 18.647|date: 2009/12/18> + 19.000|date: 2009/12/21> + 19.030|date: 2009/12/22> + 18.990|date: 2009/12/23> + 18.800|date: 2009/12/24> + 18.840|date: 2009/12/28> + 18.800|date: 2009/12/29> + 18.700|date: 2009/12/30> + 18.670|date: 2009/12/31> + 18.765|date: 2010/01/04> + 18.660|date: 2010/01/05> + 18.495|date: 2010/01/06> + 18.340|date: 2010/01/07> + 17.800|date: 2010/01/08> + 17.820|date: 2010/01/11> + 17.750|date: 2010/01/12> + 17.880|date: 2010/01/13> + 17.970|date: 2010/01/14> + 18.220|date: 2010/01/15> + 18.750|date: 2010/01/19> + 18.730|date: 2010/01/20> + 18.430|date: 2010/01/21> + 18.070|date: 2010/01/22> + 18.000|date: 2010/01/25> + 18.198|date: 2010/01/26> + 18.260|date: 2010/01/27> + 18.290|date: 2010/01/28> + 18.470|date: 2010/01/29> + 18.450|date: 2010/02/01> + 18.240|date: 2010/02/02> + 18.315|date: 2010/02/03> + 18.030|date: 2010/02/04> + 17.990|date: 2010/02/05> + 18.000|date: 2010/02/08> + 17.960|date: 2010/02/09> + 17.800|date: 2010/02/10> + 18.310|date: 2010/02/11> + 18.340|date: 2010/02/12> + 18.701|date: 2010/02/16> + 18.920|date: 2010/02/17> + 18.955|date: 2010/02/18> + 19.100|date: 2010/02/19> + 19.700|date: 2010/02/22> + 19.700|date: 2010/02/23> + 19.570|date: 2010/02/24> + 21.030|date: 2010/02/25> + 21.470|date: 2010/02/26> + 21.600|date: 2010/03/01> + 21.510|date: 2010/03/02> + 21.440|date: 2010/03/03> + 21.400|date: 2010/03/04> + 21.865|date: 2010/03/05> + 21.720|date: 2010/03/08> + 21.620|date: 2010/03/09> + 22.000|date: 2010/03/10> + 22.050|date: 2010/03/11> + 22.040|date: 2010/03/12> + 22.000|date: 2010/03/15> + 22.100|date: 2010/03/16> + 22.220|date: 2010/03/17> + 22.420|date: 2010/03/18> + 22.880|date: 2010/03/19> + 23.000|date: 2010/03/22> + 23.300|date: 2010/03/23> + 22.930|date: 2010/03/24> + 22.960|date: 2010/03/25> + 22.440|date: 2010/03/26> + 22.950|date: 2010/03/29> + 22.901|date: 2010/03/30> + 22.970|date: 2010/03/31> + 23.330|date: 2010/04/01> + 23.630|date: 2010/04/05> + 23.230|date: 2010/04/06> + 23.030|date: 2010/04/07> + 22.680|date: 2010/04/08> + 22.700|date: 2010/04/09> + 22.820|date: 2010/04/12> + 22.730|date: 2010/04/13> + 22.550|date: 2010/04/14> + 22.180|date: 2010/04/15> + 22.120|date: 2010/04/16> + 21.850|date: 2010/04/19> + 21.910|date: 2010/04/20> + 22.120|date: 2010/04/21> + 22.180|date: 2010/04/22> + 22.250|date: 2010/04/23> + 22.400|date: 2010/04/26> + 21.890|date: 2010/04/27> + 21.840|date: 2010/04/28> + 21.860|date: 2010/04/29> + 22.190|date: 2010/04/30> + 22.340|date: 2010/05/03> + 21.910|date: 2010/05/04> + 22.060|date: 2010/05/05> + 21.930|date: 2010/05/06> + 21.660|date: 2010/05/07> + 21.960|date: 2010/05/10> + 21.930|date: 2010/05/11> + 21.680|date: 2010/05/12> + 21.650|date: 2010/05/13> + 21.130|date: 2010/05/14> + 20.640|date: 2010/05/17> + 20.770|date: 2010/05/18> + 20.430|date: 2010/05/19> + 20.070|date: 2010/05/20> + 19.590|date: 2010/05/21> + 19.510|date: 2010/05/24> + 19.160|date: 2010/05/25> + 19.720|date: 2010/05/26> + 19.850|date: 2010/05/27> + 19.800|date: 2010/05/28> + 19.440|date: 2010/06/01> + 19.070|date: 2010/06/02> + 19.110|date: 2010/06/03> + 18.810|date: 2010/06/04> + 18.830|date: 2010/06/07> + 18.400|date: 2010/06/08> + 18.250|date: 2010/06/09> + 18.330|date: 2010/06/10> + 18.480|date: 2010/06/14> + 18.430|date: 2010/06/15> + 18.230|date: 2010/06/16> + 18.380|date: 2010/06/17> + 18.810|date: 2010/06/18> + 18.840|date: 2010/06/21> + 18.391|date: 2010/06/22> + 18.340|date: 2010/06/23> + 17.860|date: 2010/06/24> + 17.980|date: 2010/06/25> + 18.025|date: 2010/06/28> + 17.410|date: 2010/06/30> + 17.130|date: 2010/07/02> + 17.270|date: 2010/07/06> + 17.480|date: 2010/07/07> + 17.920|date: 2010/07/08> + 17.860|date: 2010/07/09> + 17.670|date: 2010/07/12> + 17.950|date: 2010/07/13> + 17.990|date: 2010/07/14> + 18.440|date: 2010/07/15> + 18.310|date: 2010/07/16> + 18.260|date: 2010/07/19> + 18.180|date: 2010/07/20> + 18.285|date: 2010/07/21> + 18.180|date: 2010/07/22> + 17.920|date: 2010/07/23> + 18.330|date: 2010/07/26> + 18.690|date: 2010/07/27> + 18.290|date: 2010/07/28> + 18.260|date: 2010/07/29> + 17.535|date: 2010/07/30> + 17.870|date: 2010/08/02> + 17.950|date: 2010/08/03> + 17.760|date: 2010/08/04> + 17.750|date: 2010/08/05> + 17.670|date: 2010/08/06> + 18.150|date: 2010/08/09> + 18.240|date: 2010/08/10> + 17.880|date: 2010/08/11> + 17.570|date: 2010/08/13> + 17.520|date: 2010/08/16> + 18.010|date: 2010/08/17> + 17.800|date: 2010/08/19> + 17.660|date: 2010/08/20> low |ticker: MYL> => 14.250|date: 2009/08/21> + 14.400|date: 2009/08/24> + 14.500|date: 2009/08/25> + 14.350|date: 2009/08/26> + 14.350|date: 2009/08/27> + 14.620|date: 2009/08/28> + 14.450|date: 2009/08/31> + 14.180|date: 2009/09/01> + 14.010|date: 2009/09/02> + 14.040|date: 2009/09/03> + 14.250|date: 2009/09/04> + 14.120|date: 2009/09/09> + 14.290|date: 2009/09/10> + 15.070|date: 2009/09/11> + 15.050|date: 2009/09/14> + 15.050|date: 2009/09/15> + 15.290|date: 2009/09/16> + 15.670|date: 2009/09/17> + 15.710|date: 2009/09/18> + 15.861|date: 2009/09/21> + 15.960|date: 2009/09/22> + 16.030|date: 2009/09/23> + 15.970|date: 2009/09/24> + 15.880|date: 2009/09/25> + 16.010|date: 2009/09/28> + 15.960|date: 2009/09/29> + 15.750|date: 2009/09/30> + 15.500|date: 2009/10/01> + 15.420|date: 2009/10/02> + 15.830|date: 2009/10/05> + 16.000|date: 2009/10/06> + 15.980|date: 2009/10/07> + 16.380|date: 2009/10/08> + 16.300|date: 2009/10/09> + 16.510|date: 2009/10/12> + 16.310|date: 2009/10/13> + 16.390|date: 2009/10/14> + 16.650|date: 2009/10/15> + 16.550|date: 2009/10/16> + 16.420|date: 2009/10/19> + 16.140|date: 2009/10/20> + 16.110|date: 2009/10/21> + 15.890|date: 2009/10/22> + 16.040|date: 2009/10/23> + 15.890|date: 2009/10/26> + 16.020|date: 2009/10/27> + 15.710|date: 2009/10/28> + 16.820|date: 2009/11/05> + 17.110|date: 2009/11/06> + 17.500|date: 2009/11/09> + 17.500|date: 2009/11/10> + 17.320|date: 2009/11/11> + 17.230|date: 2009/11/12> + 17.260|date: 2009/11/13> + 17.510|date: 2009/11/16> + 17.750|date: 2009/11/17> + 17.510|date: 2009/11/18> + 17.330|date: 2009/11/19> + 17.310|date: 2009/11/20> + 17.650|date: 2009/11/23> + 17.980|date: 2009/11/24> + 18.140|date: 2009/11/25> + 17.790|date: 2009/11/27> + 17.770|date: 2009/11/30> + 17.980|date: 2009/12/01> + 18.310|date: 2009/12/02> + 18.190|date: 2009/12/03> + 17.830|date: 2009/12/04> + 18.020|date: 2009/12/07> + 17.930|date: 2009/12/08> + 17.920|date: 2009/12/09> + 18.160|date: 2009/12/10> + 18.090|date: 2009/12/11> + 18.570|date: 2009/12/14> + 18.590|date: 2009/12/15> + 18.810|date: 2009/12/16> + 18.270|date: 2009/12/17> + 18.247|date: 2009/12/18> + 18.480|date: 2009/12/21> + 18.700|date: 2009/12/22> + 18.680|date: 2009/12/23> + 18.680|date: 2009/12/24> + 18.605|date: 2009/12/28> + 18.605|date: 2009/12/29> + 18.440|date: 2009/12/30> + 18.430|date: 2009/12/31> + 18.310|date: 2010/01/04> + 18.280|date: 2010/01/05> + 18.260|date: 2010/01/06> + 18.020|date: 2010/01/07> + 16.750|date: 2010/01/08> + 17.440|date: 2010/01/11> + 17.340|date: 2010/01/12> + 17.430|date: 2010/01/13> + 17.730|date: 2010/01/14> + 17.620|date: 2010/01/15> + 18.090|date: 2010/01/19> + 18.110|date: 2010/01/20> + 17.880|date: 2010/01/21> + 17.740|date: 2010/01/22> + 17.680|date: 2010/01/25> + 17.570|date: 2010/01/26> + 17.975|date: 2010/01/27> + 17.650|date: 2010/01/28> + 18.000|date: 2010/01/29> + 18.000|date: 2010/02/01> + 17.820|date: 2010/02/02> + 17.860|date: 2010/02/03> + 17.550|date: 2010/02/04> + 17.490|date: 2010/02/05> + 17.710|date: 2010/02/08> + 17.540|date: 2010/02/09> + 17.290|date: 2010/02/10> + 17.510|date: 2010/02/11> + 17.800|date: 2010/02/12> + 18.290|date: 2010/02/16> + 18.510|date: 2010/02/17> + 18.700|date: 2010/02/18> + 18.840|date: 2010/02/19> + 19.010|date: 2010/02/22> + 19.130|date: 2010/02/23> + 19.120|date: 2010/02/24> + 19.960|date: 2010/02/25> + 20.560|date: 2010/02/26> + 21.120|date: 2010/03/01> + 21.240|date: 2010/03/02> + 21.040|date: 2010/03/03> + 20.860|date: 2010/03/04> + 21.210|date: 2010/03/05> + 21.390|date: 2010/03/08> + 21.350|date: 2010/03/09> + 21.570|date: 2010/03/10> + 21.720|date: 2010/03/11> + 21.790|date: 2010/03/12> + 21.715|date: 2010/03/15> + 21.760|date: 2010/03/16> + 21.990|date: 2010/03/17> + 22.040|date: 2010/03/18> + 22.330|date: 2010/03/19> + 22.570|date: 2010/03/22> + 22.900|date: 2010/03/23> + 22.535|date: 2010/03/24> + 22.220|date: 2010/03/25> + 22.012|date: 2010/03/26> + 22.350|date: 2010/03/29> + 22.580|date: 2010/03/30> + 22.590|date: 2010/03/31> + 22.790|date: 2010/04/01> + 23.010|date: 2010/04/05> + 22.810|date: 2010/04/06> + 22.550|date: 2010/04/07> + 22.280|date: 2010/04/08> + 22.430|date: 2010/04/09> + 22.450|date: 2010/04/12> + 22.490|date: 2010/04/13> + 21.880|date: 2010/04/14> + 21.860|date: 2010/04/15> + 21.600|date: 2010/04/16> + 21.410|date: 2010/04/19> + 21.500|date: 2010/04/20> + 21.620|date: 2010/04/21> + 21.700|date: 2010/04/22> + 21.870|date: 2010/04/23> + 21.700|date: 2010/04/26> + 21.320|date: 2010/04/27> + 21.370|date: 2010/04/28> + 20.520|date: 2010/04/29> + 21.650|date: 2010/04/30> + 21.875|date: 2010/05/03> + 21.280|date: 2010/05/04> + 21.290|date: 2010/05/05> + 20.510|date: 2010/05/06> + 20.890|date: 2010/05/07> + 21.430|date: 2010/05/10> + 21.420|date: 2010/05/11> + 20.960|date: 2010/05/12> + 21.060|date: 2010/05/13> + 20.320|date: 2010/05/14> + 20.060|date: 2010/05/17> + 19.970|date: 2010/05/18> + 19.680|date: 2010/05/19> + 19.350|date: 2010/05/20> + 19.150|date: 2010/05/21> + 19.150|date: 2010/05/24> + 18.690|date: 2010/05/25> + 19.150|date: 2010/05/26> + 19.580|date: 2010/05/27> + 19.400|date: 2010/05/28> + 18.890|date: 2010/06/01> + 18.650|date: 2010/06/02> + 18.680|date: 2010/06/03> + 18.400|date: 2010/06/04> + 18.430|date: 2010/06/07> + 17.640|date: 2010/06/08> + 17.820|date: 2010/06/09> + 18.000|date: 2010/06/10> + 17.910|date: 2010/06/14> + 17.970|date: 2010/06/15> + 17.510|date: 2010/06/16> + 17.950|date: 2010/06/17> + 18.290|date: 2010/06/18> + 17.890|date: 2010/06/21> + 17.970|date: 2010/06/22> + 17.650|date: 2010/06/23> + 17.650|date: 2010/06/24> + 17.620|date: 2010/06/25> + 17.590|date: 2010/06/28> + 16.890|date: 2010/06/30> + 16.640|date: 2010/07/02> + 16.890|date: 2010/07/06> + 16.810|date: 2010/07/07> + 17.220|date: 2010/07/08> + 17.400|date: 2010/07/09> + 17.420|date: 2010/07/12> + 17.620|date: 2010/07/13> + 17.680|date: 2010/07/14> + 17.850|date: 2010/07/15> + 17.580|date: 2010/07/16> + 17.620|date: 2010/07/19> + 17.730|date: 2010/07/20> + 17.720|date: 2010/07/21> + 17.540|date: 2010/07/22> + 17.570|date: 2010/07/23> + 17.720|date: 2010/07/26> + 18.060|date: 2010/07/27> + 17.900|date: 2010/07/28> + 17.260|date: 2010/07/29> + 16.870|date: 2010/07/30> + 17.450|date: 2010/08/02> + 17.400|date: 2010/08/03> + 17.385|date: 2010/08/04> + 17.565|date: 2010/08/05> + 17.260|date: 2010/08/06> + 17.820|date: 2010/08/09> + 17.860|date: 2010/08/10> + 17.430|date: 2010/08/11> + 17.250|date: 2010/08/13> + 17.240|date: 2010/08/16> + 17.530|date: 2010/08/17> + 17.430|date: 2010/08/19> + 17.210|date: 2010/08/20> close |ticker: MYL> => 14.390|date: 2009/08/21> + 14.630|date: 2009/08/24> + 14.670|date: 2009/08/25> + 14.540|date: 2009/08/26> + 14.880|date: 2009/08/27> + 14.800|date: 2009/08/28> + 14.670|date: 2009/08/31> + 14.270|date: 2009/09/01> + 14.340|date: 2009/09/02> + 14.320|date: 2009/09/03> + 14.530|date: 2009/09/04> + 14.410|date: 2009/09/09> + 15.480|date: 2009/09/10> + 15.160|date: 2009/09/11> + 15.240|date: 2009/09/14> + 15.260|date: 2009/09/15> + 15.850|date: 2009/09/16> + 15.710|date: 2009/09/17> + 16.080|date: 2009/09/18> + 15.990|date: 2009/09/21> + 16.130|date: 2009/09/22> + 16.210|date: 2009/09/23> + 16.150|date: 2009/09/24> + 16.060|date: 2009/09/25> + 16.120|date: 2009/09/28> + 16.150|date: 2009/09/29> + 16.010|date: 2009/09/30> + 15.590|date: 2009/10/01> + 15.880|date: 2009/10/02> + 16.220|date: 2009/10/05> + 16.070|date: 2009/10/06> + 16.690|date: 2009/10/07> + 16.440|date: 2009/10/08> + 16.790|date: 2009/10/09> + 16.650|date: 2009/10/12> + 16.370|date: 2009/10/13> + 16.750|date: 2009/10/14> + 16.750|date: 2009/10/15> + 16.670|date: 2009/10/16> + 16.540|date: 2009/10/19> + 16.300|date: 2009/10/20> + 16.120|date: 2009/10/21> + 16.510|date: 2009/10/22> + 16.130|date: 2009/10/23> + 15.990|date: 2009/10/26> + 16.300|date: 2009/10/27> + 15.770|date: 2009/10/28> + 17.420|date: 2009/11/05> + 17.470|date: 2009/11/06> + 17.910|date: 2009/11/09> + 17.570|date: 2009/11/10> + 17.500|date: 2009/11/11> + 17.250|date: 2009/11/12> + 17.540|date: 2009/11/13> + 17.990|date: 2009/11/16> + 17.890|date: 2009/11/17> + 17.650|date: 2009/11/18> + 17.430|date: 2009/11/19> + 17.550|date: 2009/11/20> + 17.980|date: 2009/11/23> + 18.300|date: 2009/11/24> + 18.290|date: 2009/11/25> + 18.010|date: 2009/11/27> + 17.870|date: 2009/11/30> + 18.230|date: 2009/12/01> + 18.510|date: 2009/12/02> + 18.200|date: 2009/12/03> + 17.990|date: 2009/12/04> + 18.180|date: 2009/12/07> + 18.140|date: 2009/12/08> + 18.120|date: 2009/12/09> + 18.170|date: 2009/12/10> + 18.520|date: 2009/12/11> + 18.770|date: 2009/12/14> + 19.040|date: 2009/12/15> + 18.860|date: 2009/12/16> + 18.420|date: 2009/12/17> + 18.250|date: 2009/12/18> + 18.910|date: 2009/12/21> + 18.890|date: 2009/12/22> + 18.740|date: 2009/12/23> + 18.740|date: 2009/12/24> + 18.690|date: 2009/12/28> + 18.610|date: 2009/12/29> + 18.610|date: 2009/12/30> + 18.430|date: 2009/12/31> + 18.720|date: 2010/01/04> + 18.520|date: 2010/01/05> + 18.340|date: 2010/01/06> + 18.030|date: 2010/01/07> + 17.420|date: 2010/01/08> + 17.770|date: 2010/01/11> + 17.410|date: 2010/01/12> + 17.810|date: 2010/01/13> + 17.870|date: 2010/01/14> + 18.200|date: 2010/01/15> + 18.740|date: 2010/01/19> + 18.220|date: 2010/01/20> + 17.942|date: 2010/01/21> + 17.780|date: 2010/01/22> + 17.680|date: 2010/01/25> + 18.090|date: 2010/01/26> + 18.250|date: 2010/01/27> + 17.930|date: 2010/01/28> + 18.230|date: 2010/01/29> + 18.120|date: 2010/02/01> + 18.200|date: 2010/02/02> + 18.010|date: 2010/02/03> + 17.780|date: 2010/02/04> + 17.890|date: 2010/02/05> + 17.760|date: 2010/02/08> + 17.680|date: 2010/02/09> + 17.610|date: 2010/02/10> + 18.290|date: 2010/02/11> + 18.310|date: 2010/02/12> + 18.680|date: 2010/02/16> + 18.870|date: 2010/02/17> + 18.860|date: 2010/02/18> + 19.070|date: 2010/02/19> + 19.610|date: 2010/02/22> + 19.160|date: 2010/02/23> + 19.420|date: 2010/02/24> + 20.700|date: 2010/02/25> + 21.340|date: 2010/02/26> + 21.380|date: 2010/03/01> + 21.350|date: 2010/03/02> + 21.130|date: 2010/03/03> + 21.290|date: 2010/03/04> + 21.770|date: 2010/03/05> + 21.420|date: 2010/03/08> + 21.610|date: 2010/03/09> + 21.810|date: 2010/03/10> + 21.980|date: 2010/03/11> + 21.950|date: 2010/03/12> + 21.950|date: 2010/03/15> + 22.090|date: 2010/03/16> + 22.100|date: 2010/03/17> + 22.360|date: 2010/03/18> + 22.530|date: 2010/03/19> + 22.910|date: 2010/03/22> + 22.920|date: 2010/03/23> + 22.660|date: 2010/03/24> + 22.260|date: 2010/03/25> + 22.380|date: 2010/03/26> + 22.870|date: 2010/03/29> + 22.650|date: 2010/03/30> + 22.710|date: 2010/03/31> + 23.160|date: 2010/04/01> + 23.250|date: 2010/04/05> + 22.830|date: 2010/04/06> + 22.720|date: 2010/04/07> + 22.550|date: 2010/04/08> + 22.540|date: 2010/04/09> + 22.530|date: 2010/04/12> + 22.530|date: 2010/04/13> + 22.100|date: 2010/04/14> + 22.050|date: 2010/04/15> + 21.750|date: 2010/04/16> + 21.570|date: 2010/04/19> + 21.810|date: 2010/04/20> + 22.080|date: 2010/04/21> + 21.960|date: 2010/04/22> + 22.240|date: 2010/04/23> + 21.750|date: 2010/04/26> + 21.360|date: 2010/04/27> + 21.710|date: 2010/04/28> + 21.770|date: 2010/04/29> + 22.010|date: 2010/04/30> + 22.030|date: 2010/05/03> + 21.360|date: 2010/05/04> + 21.830|date: 2010/05/05> + 21.370|date: 2010/05/06> + 21.340|date: 2010/05/07> + 21.820|date: 2010/05/10> + 21.770|date: 2010/05/11> + 21.600|date: 2010/05/12> + 21.140|date: 2010/05/13> + 20.520|date: 2010/05/14> + 20.600|date: 2010/05/17> + 19.988|date: 2010/05/18> + 20.230|date: 2010/05/19> + 19.440|date: 2010/05/20> + 19.510|date: 2010/05/21> + 19.240|date: 2010/05/24> + 19.150|date: 2010/05/25> + 19.320|date: 2010/05/26> + 19.820|date: 2010/05/27> + 19.440|date: 2010/05/28> + 18.940|date: 2010/06/01> + 18.950|date: 2010/06/02> + 18.850|date: 2010/06/03> + 18.503|date: 2010/06/04> + 18.430|date: 2010/06/07> + 17.830|date: 2010/06/08> + 17.960|date: 2010/06/09> + 18.280|date: 2010/06/10> + 17.950|date: 2010/06/14> + 18.390|date: 2010/06/15> + 17.900|date: 2010/06/16> + 18.360|date: 2010/06/17> + 18.630|date: 2010/06/18> + 17.970|date: 2010/06/21> + 18.070|date: 2010/06/22> + 17.790|date: 2010/06/23> + 17.740|date: 2010/06/24> + 17.930|date: 2010/06/25> + 17.670|date: 2010/06/28> + 17.040|date: 2010/06/30> + 16.890|date: 2010/07/02> + 17.020|date: 2010/07/06> + 17.440|date: 2010/07/07> + 17.850|date: 2010/07/08> + 17.610|date: 2010/07/09> + 17.520|date: 2010/07/12> + 17.850|date: 2010/07/13> + 17.850|date: 2010/07/14> + 18.320|date: 2010/07/15> + 17.710|date: 2010/07/16> + 18.110|date: 2010/07/19> + 18.170|date: 2010/07/20> + 17.780|date: 2010/07/21> + 17.790|date: 2010/07/22> + 17.760|date: 2010/07/23> + 18.280|date: 2010/07/26> + 18.090|date: 2010/07/27> + 17.910|date: 2010/07/28> + 17.490|date: 2010/07/29> + 17.400|date: 2010/07/30> + 17.790|date: 2010/08/02> + 17.480|date: 2010/08/03> + 17.740|date: 2010/08/04> + 17.630|date: 2010/08/05> + 17.650|date: 2010/08/06> + 18.100|date: 2010/08/09> + 18.100|date: 2010/08/10> + 17.530|date: 2010/08/11> + 17.460|date: 2010/08/13> + 17.420|date: 2010/08/16> + 17.950|date: 2010/08/17> + 17.600|date: 2010/08/19> + 17.540|date: 2010/08/20> volume |ticker: MYL> => 50000.000|date: 2009/08/21> + 78940.000|date: 2009/08/24> + 66126.000|date: 2009/08/25> + 65222.000|date: 2009/08/26> + 90587.000|date: 2009/08/27> + 65854.000|date: 2009/08/28> + 63670.000|date: 2009/08/31> + 64416.000|date: 2009/09/01> + 46349.000|date: 2009/09/02> + 48064.000|date: 2009/09/03> + 25316.000|date: 2009/09/04> + 173535.000|date: 2009/09/09> + 200083.000|date: 2009/09/10> + 80589.000|date: 2009/09/11> + 42432.000|date: 2009/09/14> + 67454.000|date: 2009/09/15> + 82153.000|date: 2009/09/16> + 69925.000|date: 2009/09/17> + 122067.000|date: 2009/09/18> + 65732.000|date: 2009/09/21> + 69532.000|date: 2009/09/22> + 70322.000|date: 2009/09/23> + 49652.000|date: 2009/09/24> + 56423.000|date: 2009/09/25> + 44383.000|date: 2009/09/28> + 83752.000|date: 2009/09/29> + 71970.000|date: 2009/09/30> + 68947.000|date: 2009/10/01> + 55389.000|date: 2009/10/02> + 90635.000|date: 2009/10/05> + 107443.000|date: 2009/10/06> + 158121.000|date: 2009/10/07> + 76865.000|date: 2009/10/08> + 58494.000|date: 2009/10/09> + 40958.000|date: 2009/10/12> + 77880.000|date: 2009/10/13> + 69813.000|date: 2009/10/14> + 64089.000|date: 2009/10/15> + 65658.000|date: 2009/10/16> + 94574.000|date: 2009/10/19> + 80561.000|date: 2009/10/20> + 77873.000|date: 2009/10/21> + 112760.000|date: 2009/10/22> + 101761.000|date: 2009/10/23> + 84967.000|date: 2009/10/26> + 81523.000|date: 2009/10/27> + 72953.000|date: 2009/10/28> + 54991.000|date: 2009/11/05> + 45144.000|date: 2009/11/06> + 59988.000|date: 2009/11/09> + 70447.000|date: 2009/11/10> + 71931.000|date: 2009/11/11> + 52083.000|date: 2009/11/12> + 32088.000|date: 2009/11/13> + 63516.000|date: 2009/11/16> + 63099.000|date: 2009/11/17> + 39277.000|date: 2009/11/18> + 50124.000|date: 2009/11/19> + 40932.000|date: 2009/11/20> + 96484.000|date: 2009/11/23> + 76480.000|date: 2009/11/24> + 38791.000|date: 2009/11/25> + 22072.000|date: 2009/11/27> + 47352.000|date: 2009/11/30> + 41432.000|date: 2009/12/01> + 41686.000|date: 2009/12/02> + 42187.000|date: 2009/12/03> + 54098.000|date: 2009/12/04> + 56464.000|date: 2009/12/07> + 38016.000|date: 2009/12/08> + 29950.000|date: 2009/12/09> + 47523.000|date: 2009/12/10> + 50204.000|date: 2009/12/11> + 36360.000|date: 2009/12/14> + 87014.000|date: 2009/12/15> + 66883.000|date: 2009/12/16> + 80912.000|date: 2009/12/17> + 183202.000|date: 2009/12/18> + 70645.000|date: 2009/12/21> + 56725.000|date: 2009/12/22> + 37560.000|date: 2009/12/23> + 14338.000|date: 2009/12/24> + 20388.000|date: 2009/12/28> + 25942.000|date: 2009/12/29> + 21254.000|date: 2009/12/30> + 26586.000|date: 2009/12/31> + 36120.000|date: 2010/01/04> + 79423.000|date: 2010/01/05> + 68380.000|date: 2010/01/06> + 68258.000|date: 2010/01/07> + 202932.000|date: 2010/01/08> + 83905.000|date: 2010/01/11> + 48523.000|date: 2010/01/12> + 47008.000|date: 2010/01/13> + 70662.000|date: 2010/01/14> + 72164.000|date: 2010/01/15> + 93417.000|date: 2010/01/19> + 58025.000|date: 2010/01/20> + 55055.000|date: 2010/01/21> + 55981.000|date: 2010/01/22> + 37899.000|date: 2010/01/25> + 111445.000|date: 2010/01/26> + 51429.000|date: 2010/01/27> + 67565.000|date: 2010/01/28> + 76034.000|date: 2010/01/29> + 48036.000|date: 2010/02/01> + 47538.000|date: 2010/02/02> + 71576.000|date: 2010/02/03> + 69578.000|date: 2010/02/04> + 75054.000|date: 2010/02/05> + 34693.000|date: 2010/02/08> + 59533.000|date: 2010/02/09> + 54834.000|date: 2010/02/10> + 78873.000|date: 2010/02/11> + 37035.000|date: 2010/02/12> + 42550.000|date: 2010/02/16> + 44939.000|date: 2010/02/17> + 37259.000|date: 2010/02/18> + 48262.000|date: 2010/02/19> + 112222.000|date: 2010/02/22> + 71432.000|date: 2010/02/23> + 86840.000|date: 2010/02/24> + 270668.000|date: 2010/02/25> + 133086.000|date: 2010/02/26> + 193295.000|date: 2010/03/01> + 117635.000|date: 2010/03/02> + 70160.000|date: 2010/03/03> + 80464.000|date: 2010/03/04> + 89944.000|date: 2010/03/05> + 74297.000|date: 2010/03/08> + 60692.000|date: 2010/03/09> + 106655.000|date: 2010/03/10> + 62945.000|date: 2010/03/11> + 35262.000|date: 2010/03/12> + 62832.000|date: 2010/03/15> + 37118.000|date: 2010/03/16> + 32358.000|date: 2010/03/17> + 45807.000|date: 2010/03/18> + 108175.000|date: 2010/03/19> + 84858.000|date: 2010/03/22> + 93057.000|date: 2010/03/23> + 65864.000|date: 2010/03/24> + 55045.000|date: 2010/03/25> + 53109.000|date: 2010/03/26> + 56103.000|date: 2010/03/29> + 78093.000|date: 2010/03/30> + 47739.000|date: 2010/03/31> + 94074.000|date: 2010/04/01> + 68470.000|date: 2010/04/05> + 83253.000|date: 2010/04/06> + 63618.000|date: 2010/04/07> + 55508.000|date: 2010/04/08> + 26603.000|date: 2010/04/09> + 60613.000|date: 2010/04/12> + 33982.000|date: 2010/04/13> + 68985.000|date: 2010/04/14> + 51895.000|date: 2010/04/15> + 68815.000|date: 2010/04/16> + 62165.000|date: 2010/04/19> + 40052.000|date: 2010/04/20> + 66657.000|date: 2010/04/21> + 92344.000|date: 2010/04/22> + 56037.000|date: 2010/04/23> + 59606.000|date: 2010/04/26> + 78366.000|date: 2010/04/27> + 80848.000|date: 2010/04/28> + 259346.000|date: 2010/04/29> + 103535.000|date: 2010/04/30> + 90735.000|date: 2010/05/03> + 89096.000|date: 2010/05/04> + 93878.000|date: 2010/05/05> + 98853.000|date: 2010/05/06> + 142608.000|date: 2010/05/07> + 122321.000|date: 2010/05/10> + 137387.000|date: 2010/05/11> + 115437.000|date: 2010/05/12> + 65709.000|date: 2010/05/13> + 98041.000|date: 2010/05/14> + 67259.000|date: 2010/05/17> + 106273.000|date: 2010/05/18> + 92577.000|date: 2010/05/19> + 98600.000|date: 2010/05/20> + 114579.000|date: 2010/05/21> + 97272.000|date: 2010/05/24> + 177665.000|date: 2010/05/25> + 160553.000|date: 2010/05/26> + 54753.000|date: 2010/05/27> + 59017.000|date: 2010/05/28> + 43740.000|date: 2010/06/01> + 163917.000|date: 2010/06/02> + 75060.000|date: 2010/06/03> + 67271.000|date: 2010/06/04> + 61399.000|date: 2010/06/07> + 134486.000|date: 2010/06/08> + 97191.000|date: 2010/06/09> + 73865.000|date: 2010/06/10> + 57936.000|date: 2010/06/14> + 62152.000|date: 2010/06/15> + 213086.000|date: 2010/06/16> + 90915.000|date: 2010/06/17> + 92330.000|date: 2010/06/18> + 73481.000|date: 2010/06/21> + 61158.000|date: 2010/06/22> + 67133.000|date: 2010/06/23> + 56846.000|date: 2010/06/24> + 50552.000|date: 2010/06/25> + 36489.000|date: 2010/06/28> + 122764.000|date: 2010/06/30> + 55584.000|date: 2010/07/02> + 73592.000|date: 2010/07/06> + 67878.000|date: 2010/07/07> + 85815.000|date: 2010/07/08> + 61729.000|date: 2010/07/09> + 22837.000|date: 2010/07/12> + 54727.000|date: 2010/07/13> + 57910.000|date: 2010/07/14> + 80117.000|date: 2010/07/15> + 72222.000|date: 2010/07/16> + 65161.000|date: 2010/07/19> + 51349.000|date: 2010/07/20> + 44094.000|date: 2010/07/21> + 95535.000|date: 2010/07/22> + 66554.000|date: 2010/07/23> + 59939.000|date: 2010/07/26> + 91235.000|date: 2010/07/27> + 54378.000|date: 2010/07/28> + 148174.000|date: 2010/07/29> + 79709.000|date: 2010/07/30> + 83287.000|date: 2010/08/02> + 55956.000|date: 2010/08/03> + 50240.000|date: 2010/08/04> + 36089.000|date: 2010/08/05> + 50669.000|date: 2010/08/06> + 59676.000|date: 2010/08/09> + 49723.000|date: 2010/08/10> + 63922.000|date: 2010/08/11> + 31346.000|date: 2010/08/13> + 34010.000|date: 2010/08/16> + 69900.000|date: 2010/08/17> + 45502.000|date: 2010/08/19> + 46034.000|date: 2010/08/20> open |ticker: NBL> => 60.830|date: 2009/08/21> + 62.250|date: 2009/08/24> + 62.440|date: 2009/08/25> + 60.650|date: 2009/08/26> + 61.650|date: 2009/08/27> + 62.160|date: 2009/08/28> + 61.150|date: 2009/08/31> + 60.230|date: 2009/09/01> + 58.810|date: 2009/09/02> + 60.180|date: 2009/09/03> + 59.980|date: 2009/09/04> + 63.490|date: 2009/09/09> + 65.300|date: 2009/09/10> + 67.060|date: 2009/09/11> + 65.150|date: 2009/09/14> + 67.400|date: 2009/09/15> + 68.980|date: 2009/09/16> + 70.070|date: 2009/09/17> + 70.010|date: 2009/09/18> + 67.410|date: 2009/09/21> + 69.280|date: 2009/09/22> + 68.990|date: 2009/09/23> + 67.260|date: 2009/09/24> + 66.160|date: 2009/09/25> + 66.150|date: 2009/09/28> + 66.550|date: 2009/09/29> + 67.180|date: 2009/09/30> + 65.820|date: 2009/10/01> + 62.260|date: 2009/10/02> + 64.390|date: 2009/10/05> + 66.940|date: 2009/10/06> + 67.320|date: 2009/10/07> + 68.250|date: 2009/10/08> + 70.320|date: 2009/10/09> + 71.590|date: 2009/10/12> + 71.680|date: 2009/10/13> + 72.330|date: 2009/10/14> + 71.640|date: 2009/10/15> + 72.840|date: 2009/10/16> + 73.430|date: 2009/10/19> + 73.430|date: 2009/10/20> + 71.480|date: 2009/10/21> + 69.810|date: 2009/10/22> + 71.210|date: 2009/10/23> + 69.940|date: 2009/10/26> + 70.670|date: 2009/10/27> + 69.720|date: 2009/10/28> + 66.600|date: 2009/11/05> + 65.840|date: 2009/11/06> + 68.060|date: 2009/11/09> + 68.750|date: 2009/11/10> + 70.500|date: 2009/11/11> + 68.980|date: 2009/11/12> + 65.740|date: 2009/11/13> + 66.570|date: 2009/11/16> + 67.740|date: 2009/11/17> + 67.240|date: 2009/11/18> + 65.190|date: 2009/11/19> + 63.830|date: 2009/11/20> + 65.900|date: 2009/11/23> + 65.320|date: 2009/11/24> + 65.780|date: 2009/11/25> + 64.560|date: 2009/11/27> + 64.540|date: 2009/11/30> + 66.200|date: 2009/12/01> + 66.230|date: 2009/12/02> + 65.720|date: 2009/12/03> + 65.560|date: 2009/12/04> + 64.490|date: 2009/12/07> + 65.030|date: 2009/12/08> + 65.200|date: 2009/12/09> + 66.380|date: 2009/12/10> + 66.970|date: 2009/12/11> + 69.490|date: 2009/12/14> + 69.610|date: 2009/12/15> + 70.790|date: 2009/12/16> + 70.570|date: 2009/12/17> + 71.780|date: 2009/12/18> + 72.080|date: 2009/12/21> + 72.090|date: 2009/12/22> + 72.270|date: 2009/12/23> + 73.070|date: 2009/12/24> + 73.620|date: 2009/12/28> + 73.140|date: 2009/12/29> + 71.290|date: 2009/12/30> + 72.190|date: 2009/12/31> + 72.450|date: 2010/01/04> + 73.430|date: 2010/01/05> + 75.166|date: 2010/01/06> + 75.430|date: 2010/01/07> + 74.290|date: 2010/01/08> + 76.210|date: 2010/01/11> + 75.340|date: 2010/01/12> + 76.220|date: 2010/01/13> + 76.320|date: 2010/01/14> + 77.760|date: 2010/01/15> + 77.620|date: 2010/01/19> + 78.250|date: 2010/01/20> + 77.750|date: 2010/01/21> + 76.960|date: 2010/01/22> + 76.950|date: 2010/01/25> + 77.310|date: 2010/01/26> + 76.490|date: 2010/01/27> + 75.800|date: 2010/01/28> + 75.340|date: 2010/01/29> + 74.640|date: 2010/02/01> + 76.000|date: 2010/02/02> + 76.750|date: 2010/02/03> + 75.820|date: 2010/02/04> + 72.739|date: 2010/02/05> + 73.250|date: 2010/02/08> + 73.640|date: 2010/02/09> + 73.800|date: 2010/02/10> + 73.280|date: 2010/02/11> + 74.020|date: 2010/02/12> + 75.280|date: 2010/02/16> + 77.260|date: 2010/02/17> + 74.250|date: 2010/02/18> + 74.960|date: 2010/02/19> + 74.740|date: 2010/02/22> + 72.250|date: 2010/02/23> + 70.160|date: 2010/02/24> + 69.850|date: 2010/02/25> + 71.510|date: 2010/02/26> + 73.320|date: 2010/03/01> + 73.610|date: 2010/03/02> + 73.390|date: 2010/03/03> + 72.980|date: 2010/03/04> + 72.940|date: 2010/03/05> + 73.470|date: 2010/03/08> + 72.700|date: 2010/03/09> + 73.380|date: 2010/03/10> + 73.250|date: 2010/03/11> + 73.960|date: 2010/03/12> + 73.760|date: 2010/03/15> + 73.680|date: 2010/03/16> + 74.440|date: 2010/03/17> + 75.830|date: 2010/03/18> + 74.430|date: 2010/03/19> + 72.330|date: 2010/03/22> + 72.260|date: 2010/03/23> + 71.180|date: 2010/03/24> + 72.710|date: 2010/03/25> + 70.240|date: 2010/03/26> + 69.810|date: 2010/03/29> + 71.180|date: 2010/03/30> + 71.730|date: 2010/03/31> + 73.880|date: 2010/04/01> + 75.580|date: 2010/04/05> + 76.560|date: 2010/04/06> + 75.520|date: 2010/04/07> + 75.290|date: 2010/04/08> + 76.470|date: 2010/04/09> + 76.620|date: 2010/04/12> + 76.490|date: 2010/04/13> + 77.170|date: 2010/04/14> + 78.540|date: 2010/04/15> + 77.640|date: 2010/04/16> + 76.510|date: 2010/04/19> + 77.950|date: 2010/04/20> + 78.540|date: 2010/04/21> + 77.540|date: 2010/04/22> + 79.220|date: 2010/04/23> + 80.560|date: 2010/04/26> + 80.090|date: 2010/04/27> + 79.040|date: 2010/04/28> + 78.490|date: 2010/04/29> + 78.340|date: 2010/04/30> + 76.460|date: 2010/05/03> + 76.740|date: 2010/05/04> + 75.700|date: 2010/05/05> + 74.290|date: 2010/05/06> + 72.000|date: 2010/05/07> + 73.720|date: 2010/05/10> + 72.060|date: 2010/05/11> + 68.920|date: 2010/05/12> + 69.840|date: 2010/05/13> + 68.410|date: 2010/05/14> + 67.470|date: 2010/05/17> + 66.970|date: 2010/05/18> + 65.070|date: 2010/05/19> + 62.000|date: 2010/05/20> + 59.560|date: 2010/05/21> + 61.170|date: 2010/05/24> + 57.800|date: 2010/05/25> + 59.400|date: 2010/05/26> + 61.820|date: 2010/05/27> + 61.770|date: 2010/05/28> + 59.040|date: 2010/06/01> + 56.820|date: 2010/06/02> + 62.080|date: 2010/06/03> + 62.320|date: 2010/06/04> + 61.050|date: 2010/06/07> + 60.090|date: 2010/06/08> + 61.920|date: 2010/06/09> + 62.450|date: 2010/06/10> + 63.270|date: 2010/06/11> + 64.850|date: 2010/06/14> + 64.700|date: 2010/06/15> + 65.900|date: 2010/06/16> + 66.050|date: 2010/06/17> + 66.070|date: 2010/06/18> + 66.750|date: 2010/06/21> + 65.240|date: 2010/06/22> + 62.970|date: 2010/06/23> + 62.120|date: 2010/06/24> + 62.180|date: 2010/06/25> + 63.070|date: 2010/06/28> + 60.460|date: 2010/06/29> + 60.290|date: 2010/06/30> + 60.210|date: 2010/07/01> + 61.560|date: 2010/07/02> + 62.930|date: 2010/07/06> + 62.740|date: 2010/07/07> + 66.350|date: 2010/07/08> + 66.500|date: 2010/07/09> + 65.510|date: 2010/07/12> + 67.240|date: 2010/07/13> + 66.450|date: 2010/07/14> + 66.740|date: 2010/07/15> + 66.700|date: 2010/07/16> + 65.900|date: 2010/07/19> + 65.190|date: 2010/07/20> + 67.700|date: 2010/07/21> + 67.540|date: 2010/07/22> + 67.450|date: 2010/07/23> + 67.380|date: 2010/07/26> + 68.500|date: 2010/07/27> + 67.430|date: 2010/07/28> + 69.410|date: 2010/07/29> + 67.560|date: 2010/07/30> + 67.880|date: 2010/08/02> + 68.980|date: 2010/08/03> + 68.930|date: 2010/08/04> + 68.130|date: 2010/08/05> + 68.910|date: 2010/08/06> + 69.480|date: 2010/08/09> + 68.850|date: 2010/08/10> + 67.830|date: 2010/08/11> + 66.240|date: 2010/08/12> + 66.070|date: 2010/08/13> + 66.830|date: 2010/08/16> + 67.470|date: 2010/08/17> + 68.590|date: 2010/08/19> + 67.420|date: 2010/08/20> high |ticker: NBL> => 62.040|date: 2009/08/21> + 62.920|date: 2009/08/24> + 62.950|date: 2009/08/25> + 62.000|date: 2009/08/26> + 61.870|date: 2009/08/27> + 62.980|date: 2009/08/28> + 61.150|date: 2009/08/31> + 61.060|date: 2009/09/01> + 60.040|date: 2009/09/02> + 60.420|date: 2009/09/03> + 61.070|date: 2009/09/04> + 65.290|date: 2009/09/09> + 66.830|date: 2009/09/10> + 67.870|date: 2009/09/11> + 66.970|date: 2009/09/14> + 69.000|date: 2009/09/15> + 70.160|date: 2009/09/16> + 70.350|date: 2009/09/17> + 70.073|date: 2009/09/18> + 68.160|date: 2009/09/21> + 69.310|date: 2009/09/22> + 68.990|date: 2009/09/23> + 67.430|date: 2009/09/24> + 66.590|date: 2009/09/25> + 66.830|date: 2009/09/28> + 67.000|date: 2009/09/29> + 67.180|date: 2009/09/30> + 66.160|date: 2009/10/01> + 64.530|date: 2009/10/02> + 65.970|date: 2009/10/05> + 68.080|date: 2009/10/06> + 68.020|date: 2009/10/07> + 70.680|date: 2009/10/08> + 70.840|date: 2009/10/09> + 72.650|date: 2009/10/12> + 71.840|date: 2009/10/13> + 72.380|date: 2009/10/14> + 73.460|date: 2009/10/15> + 73.880|date: 2009/10/16> + 74.020|date: 2009/10/19> + 74.000|date: 2009/10/20> + 72.700|date: 2009/10/21> + 71.260|date: 2009/10/22> + 71.910|date: 2009/10/23> + 73.600|date: 2009/10/26> + 71.460|date: 2009/10/27> + 69.720|date: 2009/10/28> + 67.135|date: 2009/11/05> + 67.700|date: 2009/11/06> + 69.310|date: 2009/11/09> + 70.200|date: 2009/11/10> + 71.220|date: 2009/11/11> + 69.510|date: 2009/11/12> + 66.600|date: 2009/11/13> + 68.350|date: 2009/11/16> + 67.850|date: 2009/11/17> + 67.510|date: 2009/11/18> + 65.380|date: 2009/11/19> + 65.140|date: 2009/11/20> + 66.850|date: 2009/11/23> + 65.944|date: 2009/11/24> + 66.860|date: 2009/11/25> + 65.400|date: 2009/11/27> + 65.590|date: 2009/11/30> + 67.120|date: 2009/12/01> + 67.040|date: 2009/12/02> + 66.270|date: 2009/12/03> + 66.400|date: 2009/12/04> + 66.870|date: 2009/12/07> + 65.550|date: 2009/12/08> + 65.930|date: 2009/12/09> + 67.380|date: 2009/12/10> + 67.100|date: 2009/12/11> + 69.940|date: 2009/12/14> + 70.420|date: 2009/12/15> + 71.640|date: 2009/12/16> + 71.810|date: 2009/12/17> + 72.530|date: 2009/12/18> + 72.470|date: 2009/12/21> + 72.370|date: 2009/12/22> + 72.735|date: 2009/12/23> + 73.140|date: 2009/12/24> + 74.090|date: 2009/12/28> + 73.240|date: 2009/12/29> + 72.170|date: 2009/12/30> + 72.500|date: 2009/12/31> + 73.840|date: 2010/01/04> + 75.390|date: 2010/01/05> + 76.400|date: 2010/01/06> + 75.640|date: 2010/01/07> + 75.320|date: 2010/01/08> + 76.830|date: 2010/01/11> + 77.410|date: 2010/01/12> + 77.090|date: 2010/01/13> + 77.770|date: 2010/01/14> + 78.480|date: 2010/01/15> + 79.190|date: 2010/01/19> + 78.250|date: 2010/01/20> + 78.730|date: 2010/01/21> + 78.540|date: 2010/01/22> + 78.910|date: 2010/01/25> + 78.320|date: 2010/01/26> + 77.075|date: 2010/01/27> + 76.520|date: 2010/01/28> + 76.390|date: 2010/01/29> + 75.820|date: 2010/02/01> + 77.320|date: 2010/02/02> + 77.280|date: 2010/02/03> + 75.820|date: 2010/02/04> + 73.240|date: 2010/02/05> + 73.710|date: 2010/02/08> + 75.640|date: 2010/02/09> + 74.019|date: 2010/02/10> + 75.070|date: 2010/02/11> + 74.590|date: 2010/02/12> + 77.100|date: 2010/02/16> + 77.420|date: 2010/02/17> + 75.960|date: 2010/02/18> + 75.780|date: 2010/02/19> + 74.840|date: 2010/02/22> + 72.540|date: 2010/02/23> + 72.200|date: 2010/02/24> + 71.490|date: 2010/02/25> + 72.870|date: 2010/02/26> + 73.780|date: 2010/03/01> + 74.430|date: 2010/03/02> + 73.860|date: 2010/03/03> + 73.550|date: 2010/03/04> + 73.680|date: 2010/03/05> + 73.600|date: 2010/03/08> + 73.600|date: 2010/03/09> + 73.760|date: 2010/03/10> + 73.700|date: 2010/03/11> + 74.150|date: 2010/03/12> + 73.870|date: 2010/03/15> + 74.100|date: 2010/03/16> + 76.620|date: 2010/03/17> + 76.410|date: 2010/03/18> + 74.970|date: 2010/03/19> + 72.430|date: 2010/03/22> + 72.580|date: 2010/03/23> + 72.370|date: 2010/03/24> + 72.710|date: 2010/03/25> + 70.420|date: 2010/03/26> + 71.330|date: 2010/03/29> + 71.950|date: 2010/03/30> + 73.600|date: 2010/03/31> + 75.440|date: 2010/04/01> + 77.880|date: 2010/04/05> + 76.820|date: 2010/04/06> + 76.660|date: 2010/04/07> + 76.270|date: 2010/04/08> + 77.180|date: 2010/04/09> + 77.250|date: 2010/04/12> + 76.930|date: 2010/04/13> + 78.230|date: 2010/04/14> + 78.590|date: 2010/04/15> + 78.250|date: 2010/04/16> + 77.490|date: 2010/04/19> + 79.100|date: 2010/04/20> + 78.880|date: 2010/04/21> + 79.780|date: 2010/04/22> + 80.660|date: 2010/04/23> + 81.500|date: 2010/04/26> + 80.690|date: 2010/04/27> + 79.460|date: 2010/04/28> + 79.960|date: 2010/04/29> + 78.680|date: 2010/04/30> + 78.455|date: 2010/05/03> + 77.290|date: 2010/05/04> + 76.060|date: 2010/05/05> + 75.080|date: 2010/05/06> + 73.020|date: 2010/05/07> + 74.440|date: 2010/05/10> + 72.660|date: 2010/05/11> + 70.310|date: 2010/05/12> + 70.580|date: 2010/05/13> + 68.660|date: 2010/05/14> + 67.960|date: 2010/05/17> + 67.450|date: 2010/05/18> + 65.100|date: 2010/05/19> + 62.190|date: 2010/05/20> + 61.170|date: 2010/05/21> + 61.170|date: 2010/05/24> + 58.730|date: 2010/05/25> + 61.010|date: 2010/05/26> + 63.090|date: 2010/05/27> + 62.020|date: 2010/05/28> + 59.040|date: 2010/06/01> + 60.150|date: 2010/06/02> + 63.670|date: 2010/06/03> + 64.120|date: 2010/06/04> + 61.740|date: 2010/06/07> + 60.970|date: 2010/06/08> + 62.560|date: 2010/06/09> + 63.990|date: 2010/06/10> + 64.000|date: 2010/06/11> + 65.230|date: 2010/06/14> + 66.560|date: 2010/06/15> + 66.670|date: 2010/06/16> + 66.270|date: 2010/06/17> + 66.210|date: 2010/06/18> + 67.370|date: 2010/06/21> + 65.300|date: 2010/06/22> + 63.230|date: 2010/06/23> + 62.860|date: 2010/06/24> + 63.570|date: 2010/06/25> + 63.210|date: 2010/06/28> + 61.030|date: 2010/06/29> + 61.290|date: 2010/06/30> + 61.830|date: 2010/07/01> + 62.480|date: 2010/07/02> + 63.880|date: 2010/07/06> + 65.560|date: 2010/07/07> + 66.780|date: 2010/07/08> + 66.560|date: 2010/07/09> + 66.360|date: 2010/07/12> + 67.780|date: 2010/07/13> + 67.500|date: 2010/07/14> + 67.570|date: 2010/07/15> + 66.760|date: 2010/07/16> + 66.330|date: 2010/07/19> + 67.700|date: 2010/07/20> + 67.820|date: 2010/07/21> + 68.200|date: 2010/07/22> + 67.660|date: 2010/07/23> + 68.430|date: 2010/07/26> + 68.820|date: 2010/07/27> + 68.350|date: 2010/07/28> + 69.840|date: 2010/07/29> + 68.640|date: 2010/07/30> + 69.120|date: 2010/08/02> + 69.970|date: 2010/08/03> + 69.480|date: 2010/08/04> + 69.730|date: 2010/08/05> + 69.620|date: 2010/08/06> + 69.750|date: 2010/08/09> + 69.240|date: 2010/08/10> + 68.190|date: 2010/08/11> + 67.010|date: 2010/08/12> + 67.510|date: 2010/08/13> + 67.350|date: 2010/08/16> + 70.130|date: 2010/08/17> + 68.640|date: 2010/08/19> + 67.920|date: 2010/08/20> low |ticker: NBL> => 60.500|date: 2009/08/21> + 61.977|date: 2009/08/24> + 60.890|date: 2009/08/25> + 60.500|date: 2009/08/26> + 59.970|date: 2009/08/27> + 61.820|date: 2009/08/28> + 59.950|date: 2009/08/31> + 59.080|date: 2009/09/01> + 58.810|date: 2009/09/02> + 59.600|date: 2009/09/03> + 59.750|date: 2009/09/04> + 63.470|date: 2009/09/09> + 64.540|date: 2009/09/10> + 64.820|date: 2009/09/11> + 64.720|date: 2009/09/14> + 67.140|date: 2009/09/15> + 68.550|date: 2009/09/16> + 69.210|date: 2009/09/17> + 68.280|date: 2009/09/18> + 67.000|date: 2009/09/21> + 68.310|date: 2009/09/22> + 66.610|date: 2009/09/23> + 65.570|date: 2009/09/24> + 64.800|date: 2009/09/25> + 65.490|date: 2009/09/28> + 65.660|date: 2009/09/29> + 65.270|date: 2009/09/30> + 63.400|date: 2009/10/01> + 62.250|date: 2009/10/02> + 63.760|date: 2009/10/05> + 66.670|date: 2009/10/06> + 66.910|date: 2009/10/07> + 68.100|date: 2009/10/08> + 69.890|date: 2009/10/09> + 71.020|date: 2009/10/12> + 69.780|date: 2009/10/13> + 71.400|date: 2009/10/14> + 71.280|date: 2009/10/15> + 72.170|date: 2009/10/16> + 73.060|date: 2009/10/19> + 71.570|date: 2009/10/20> + 70.130|date: 2009/10/21> + 69.190|date: 2009/10/22> + 68.870|date: 2009/10/23> + 69.940|date: 2009/10/26> + 69.340|date: 2009/10/27> + 66.690|date: 2009/10/28> + 65.320|date: 2009/11/05> + 65.730|date: 2009/11/06> + 67.840|date: 2009/11/09> + 68.500|date: 2009/11/10> + 69.390|date: 2009/11/11> + 66.540|date: 2009/11/12> + 65.120|date: 2009/11/13> + 66.570|date: 2009/11/16> + 66.660|date: 2009/11/17> + 65.500|date: 2009/11/18> + 63.690|date: 2009/11/19> + 63.490|date: 2009/11/20> + 64.990|date: 2009/11/23> + 65.000|date: 2009/11/24> + 64.770|date: 2009/11/25> + 63.840|date: 2009/11/27> + 64.360|date: 2009/11/30> + 66.170|date: 2009/12/01> + 65.490|date: 2009/12/02> + 64.470|date: 2009/12/03> + 64.300|date: 2009/12/04> + 64.490|date: 2009/12/07> + 64.760|date: 2009/12/08> + 64.700|date: 2009/12/09> + 65.940|date: 2009/12/10> + 66.180|date: 2009/12/11> + 67.780|date: 2009/12/14> + 68.950|date: 2009/12/15> + 70.450|date: 2009/12/16> + 70.090|date: 2009/12/17> + 70.860|date: 2009/12/18> + 71.561|date: 2009/12/21> + 71.200|date: 2009/12/22> + 71.880|date: 2009/12/23> + 72.400|date: 2009/12/24> + 72.600|date: 2009/12/28> + 71.890|date: 2009/12/29> + 71.090|date: 2009/12/30> + 71.220|date: 2009/12/31> + 72.450|date: 2010/01/04> + 72.850|date: 2010/01/05> + 74.850|date: 2010/01/06> + 73.820|date: 2010/01/07> + 73.310|date: 2010/01/08> + 74.660|date: 2010/01/11> + 74.970|date: 2010/01/12> + 74.740|date: 2010/01/13> + 76.230|date: 2010/01/14> + 76.450|date: 2010/01/15> + 76.910|date: 2010/01/19> + 76.700|date: 2010/01/20> + 76.060|date: 2010/01/21> + 76.080|date: 2010/01/22> + 76.910|date: 2010/01/25> + 76.130|date: 2010/01/26> + 73.830|date: 2010/01/27> + 73.520|date: 2010/01/28> + 73.560|date: 2010/01/29> + 74.360|date: 2010/02/01> + 74.790|date: 2010/02/02> + 76.120|date: 2010/02/03> + 72.530|date: 2010/02/04> + 70.822|date: 2010/02/05> + 72.000|date: 2010/02/08> + 73.450|date: 2010/02/09> + 72.630|date: 2010/02/10> + 73.010|date: 2010/02/11> + 73.265|date: 2010/02/12> + 75.280|date: 2010/02/16> + 75.790|date: 2010/02/17> + 74.210|date: 2010/02/18> + 74.393|date: 2010/02/19> + 72.320|date: 2010/02/22> + 70.700|date: 2010/02/23> + 69.960|date: 2010/02/24> + 69.270|date: 2010/02/25> + 70.970|date: 2010/02/26> + 72.930|date: 2010/03/01> + 72.720|date: 2010/03/02> + 72.420|date: 2010/03/03> + 71.500|date: 2010/03/04> + 72.630|date: 2010/03/05> + 72.730|date: 2010/03/08> + 72.510|date: 2010/03/09> + 72.910|date: 2010/03/10> + 72.970|date: 2010/03/11> + 73.120|date: 2010/03/12> + 72.390|date: 2010/03/15> + 73.070|date: 2010/03/16> + 74.440|date: 2010/03/17> + 74.230|date: 2010/03/18> + 72.470|date: 2010/03/19> + 71.500|date: 2010/03/22> + 71.280|date: 2010/03/23> + 70.810|date: 2010/03/24> + 70.130|date: 2010/03/25> + 68.380|date: 2010/03/26> + 69.480|date: 2010/03/29> + 70.250|date: 2010/03/30> + 71.680|date: 2010/03/31> + 73.750|date: 2010/04/01> + 75.300|date: 2010/04/05> + 75.680|date: 2010/04/06> + 75.000|date: 2010/04/07> + 74.450|date: 2010/04/08> + 76.210|date: 2010/04/09> + 76.100|date: 2010/04/12> + 75.470|date: 2010/04/13> + 76.500|date: 2010/04/14> + 77.770|date: 2010/04/15> + 76.560|date: 2010/04/16> + 76.160|date: 2010/04/19> + 77.930|date: 2010/04/20> + 77.940|date: 2010/04/21> + 77.360|date: 2010/04/22> + 78.760|date: 2010/04/23> + 80.120|date: 2010/04/26> + 78.070|date: 2010/04/27> + 78.090|date: 2010/04/28> + 75.570|date: 2010/04/29> + 75.540|date: 2010/04/30> + 76.240|date: 2010/05/03> + 75.620|date: 2010/05/04> + 74.420|date: 2010/05/05> + 69.590|date: 2010/05/06> + 69.860|date: 2010/05/07> + 71.940|date: 2010/05/10> + 68.300|date: 2010/05/11> + 67.700|date: 2010/05/12> + 68.720|date: 2010/05/13> + 65.740|date: 2010/05/14> + 64.990|date: 2010/05/17> + 65.100|date: 2010/05/18> + 62.470|date: 2010/05/19> + 60.200|date: 2010/05/20> + 58.400|date: 2010/05/21> + 59.580|date: 2010/05/24> + 57.100|date: 2010/05/25> + 59.400|date: 2010/05/26> + 61.350|date: 2010/05/27> + 59.130|date: 2010/05/28> + 56.230|date: 2010/06/01> + 56.500|date: 2010/06/02> + 61.200|date: 2010/06/03> + 60.300|date: 2010/06/04> + 59.940|date: 2010/06/07> + 59.400|date: 2010/06/08> + 60.550|date: 2010/06/09> + 62.420|date: 2010/06/10> + 62.720|date: 2010/06/11> + 63.260|date: 2010/06/14> + 64.310|date: 2010/06/15> + 64.860|date: 2010/06/16> + 65.430|date: 2010/06/17> + 65.010|date: 2010/06/18> + 64.800|date: 2010/06/21> + 62.770|date: 2010/06/22> + 62.140|date: 2010/06/23> + 61.590|date: 2010/06/24> + 61.370|date: 2010/06/25> + 61.670|date: 2010/06/28> + 59.930|date: 2010/06/29> + 59.910|date: 2010/06/30> + 59.220|date: 2010/07/01> + 61.120|date: 2010/07/02> + 62.190|date: 2010/07/06> + 62.740|date: 2010/07/07> + 64.750|date: 2010/07/08> + 64.950|date: 2010/07/09> + 65.360|date: 2010/07/12> + 66.740|date: 2010/07/13> + 65.700|date: 2010/07/14> + 65.930|date: 2010/07/15> + 65.260|date: 2010/07/16> + 65.160|date: 2010/07/19> + 65.190|date: 2010/07/20> + 65.650|date: 2010/07/21> + 66.960|date: 2010/07/22> + 66.010|date: 2010/07/23> + 67.380|date: 2010/07/26> + 66.890|date: 2010/07/27> + 67.140|date: 2010/07/28> + 67.360|date: 2010/07/29> + 66.550|date: 2010/07/30> + 67.395|date: 2010/08/02> + 68.700|date: 2010/08/03> + 68.260|date: 2010/08/04> + 67.890|date: 2010/08/05> + 67.980|date: 2010/08/06> + 68.611|date: 2010/08/09> + 68.150|date: 2010/08/10> + 66.580|date: 2010/08/11> + 65.800|date: 2010/08/12> + 65.960|date: 2010/08/13> + 66.100|date: 2010/08/16> + 67.190|date: 2010/08/17> + 67.570|date: 2010/08/19> + 66.602|date: 2010/08/20> close |ticker: NBL> => 61.600|date: 2009/08/21> + 62.370|date: 2009/08/24> + 61.190|date: 2009/08/25> + 62.000|date: 2009/08/26> + 61.490|date: 2009/08/27> + 62.080|date: 2009/08/28> + 60.460|date: 2009/08/31> + 59.080|date: 2009/09/01> + 59.580|date: 2009/09/02> + 60.100|date: 2009/09/03> + 61.070|date: 2009/09/04> + 64.950|date: 2009/09/09> + 66.640|date: 2009/09/10> + 66.120|date: 2009/09/11> + 66.940|date: 2009/09/14> + 68.650|date: 2009/09/15> + 70.110|date: 2009/09/16> + 69.570|date: 2009/09/17> + 68.880|date: 2009/09/18> + 68.000|date: 2009/09/21> + 68.790|date: 2009/09/22> + 67.210|date: 2009/09/23> + 65.910|date: 2009/09/24> + 65.790|date: 2009/09/25> + 66.790|date: 2009/09/28> + 66.460|date: 2009/09/29> + 65.960|date: 2009/09/30> + 63.430|date: 2009/10/01> + 64.200|date: 2009/10/02> + 65.910|date: 2009/10/05> + 67.630|date: 2009/10/06> + 67.830|date: 2009/10/07> + 70.370|date: 2009/10/08> + 70.670|date: 2009/10/09> + 71.500|date: 2009/10/12> + 71.130|date: 2009/10/13> + 72.240|date: 2009/10/14> + 73.410|date: 2009/10/15> + 73.590|date: 2009/10/16> + 73.670|date: 2009/10/19> + 72.100|date: 2009/10/20> + 70.180|date: 2009/10/21> + 71.110|date: 2009/10/22> + 69.490|date: 2009/10/23> + 70.030|date: 2009/10/26> + 70.340|date: 2009/10/27> + 66.930|date: 2009/10/28> + 66.880|date: 2009/11/05> + 66.740|date: 2009/11/06> + 69.190|date: 2009/11/09> + 70.000|date: 2009/11/10> + 69.710|date: 2009/11/11> + 66.840|date: 2009/11/12> + 66.040|date: 2009/11/13> + 67.800|date: 2009/11/16> + 67.060|date: 2009/11/17> + 65.800|date: 2009/11/18> + 64.190|date: 2009/11/19> + 64.770|date: 2009/11/20> + 65.320|date: 2009/11/23> + 65.660|date: 2009/11/24> + 66.630|date: 2009/11/25> + 64.920|date: 2009/11/27> + 65.250|date: 2009/11/30> + 66.720|date: 2009/12/01> + 65.910|date: 2009/12/02> + 64.520|date: 2009/12/03> + 65.040|date: 2009/12/04> + 65.680|date: 2009/12/07> + 65.110|date: 2009/12/08> + 65.720|date: 2009/12/09> + 66.830|date: 2009/12/10> + 66.480|date: 2009/12/11> + 69.480|date: 2009/12/14> + 70.350|date: 2009/12/15> + 71.140|date: 2009/12/16> + 71.230|date: 2009/12/17> + 71.480|date: 2009/12/18> + 71.710|date: 2009/12/21> + 71.880|date: 2009/12/22> + 72.670|date: 2009/12/23> + 72.830|date: 2009/12/24> + 72.890|date: 2009/12/28> + 71.920|date: 2009/12/29> + 71.900|date: 2009/12/30> + 71.220|date: 2009/12/31> + 73.220|date: 2010/01/04> + 75.120|date: 2010/01/05> + 75.830|date: 2010/01/06> + 74.810|date: 2010/01/07> + 75.270|date: 2010/01/08> + 75.610|date: 2010/01/11> + 76.070|date: 2010/01/12> + 76.750|date: 2010/01/13> + 77.620|date: 2010/01/14> + 77.700|date: 2010/01/15> + 79.040|date: 2010/01/19> + 77.610|date: 2010/01/20> + 77.290|date: 2010/01/21> + 76.320|date: 2010/01/22> + 78.190|date: 2010/01/25> + 76.520|date: 2010/01/26> + 75.000|date: 2010/01/27> + 74.560|date: 2010/01/28> + 73.940|date: 2010/01/29> + 75.820|date: 2010/02/01> + 77.150|date: 2010/02/02> + 76.710|date: 2010/02/03> + 72.710|date: 2010/02/04> + 73.050|date: 2010/02/05> + 72.600|date: 2010/02/08> + 74.430|date: 2010/02/09> + 73.280|date: 2010/02/10> + 75.000|date: 2010/02/11> + 74.370|date: 2010/02/12> + 76.890|date: 2010/02/16> + 76.440|date: 2010/02/17> + 75.330|date: 2010/02/18> + 74.760|date: 2010/02/19> + 72.480|date: 2010/02/22> + 70.940|date: 2010/02/23> + 70.990|date: 2010/02/24> + 71.270|date: 2010/02/25> + 72.640|date: 2010/02/26> + 73.350|date: 2010/03/01> + 73.060|date: 2010/03/02> + 72.810|date: 2010/03/03> + 72.220|date: 2010/03/04> + 73.230|date: 2010/03/05> + 72.980|date: 2010/03/08> + 73.250|date: 2010/03/09> + 73.550|date: 2010/03/10> + 73.470|date: 2010/03/11> + 74.020|date: 2010/03/12> + 73.220|date: 2010/03/15> + 74.070|date: 2010/03/16> + 76.160|date: 2010/03/17> + 74.390|date: 2010/03/18> + 73.190|date: 2010/03/19> + 72.280|date: 2010/03/22> + 71.720|date: 2010/03/23> + 72.050|date: 2010/03/24> + 70.180|date: 2010/03/25> + 69.190|date: 2010/03/26> + 71.290|date: 2010/03/29> + 71.640|date: 2010/03/30> + 73.000|date: 2010/03/31> + 75.280|date: 2010/04/01> + 76.990|date: 2010/04/05> + 75.900|date: 2010/04/06> + 75.870|date: 2010/04/07> + 76.130|date: 2010/04/08> + 76.880|date: 2010/04/09> + 76.530|date: 2010/04/12> + 76.600|date: 2010/04/13> + 78.160|date: 2010/04/14> + 78.310|date: 2010/04/15> + 77.300|date: 2010/04/16> + 77.320|date: 2010/04/19> + 78.660|date: 2010/04/20> + 78.400|date: 2010/04/21> + 79.330|date: 2010/04/22> + 80.650|date: 2010/04/23> + 80.730|date: 2010/04/26> + 78.220|date: 2010/04/27> + 78.910|date: 2010/04/28> + 78.250|date: 2010/04/29> + 76.400|date: 2010/04/30> + 77.880|date: 2010/05/03> + 76.890|date: 2010/05/04> + 74.930|date: 2010/05/05> + 72.350|date: 2010/05/06> + 70.800|date: 2010/05/07> + 73.070|date: 2010/05/10> + 68.550|date: 2010/05/11> + 70.130|date: 2010/05/12> + 68.920|date: 2010/05/13> + 67.050|date: 2010/05/14> + 65.930|date: 2010/05/17> + 65.290|date: 2010/05/18> + 64.090|date: 2010/05/19> + 60.360|date: 2010/05/20> + 61.120|date: 2010/05/21> + 59.610|date: 2010/05/24> + 58.630|date: 2010/05/25> + 60.250|date: 2010/05/26> + 61.680|date: 2010/05/27> + 59.490|date: 2010/05/28> + 56.230|date: 2010/06/01> + 60.150|date: 2010/06/02> + 63.410|date: 2010/06/03> + 60.600|date: 2010/06/04> + 60.160|date: 2010/06/07> + 60.890|date: 2010/06/08> + 61.070|date: 2010/06/09> + 63.900|date: 2010/06/10> + 63.980|date: 2010/06/11> + 63.680|date: 2010/06/14> + 66.450|date: 2010/06/15> + 66.200|date: 2010/06/16> + 66.100|date: 2010/06/17> + 65.980|date: 2010/06/18> + 65.290|date: 2010/06/21> + 63.060|date: 2010/06/22> + 62.410|date: 2010/06/23> + 61.950|date: 2010/06/24> + 62.900|date: 2010/06/25> + 61.790|date: 2010/06/28> + 60.270|date: 2010/06/29> + 60.330|date: 2010/06/30> + 61.200|date: 2010/07/01> + 61.880|date: 2010/07/02> + 62.860|date: 2010/07/06> + 65.550|date: 2010/07/07> + 66.410|date: 2010/07/08> + 65.710|date: 2010/07/09> + 66.310|date: 2010/07/12> + 66.900|date: 2010/07/13> + 66.660|date: 2010/07/14> + 67.370|date: 2010/07/15> + 65.610|date: 2010/07/16> + 66.010|date: 2010/07/19> + 67.560|date: 2010/07/20> + 66.070|date: 2010/07/21> + 67.780|date: 2010/07/22> + 67.370|date: 2010/07/23> + 68.180|date: 2010/07/26> + 67.460|date: 2010/07/27> + 67.580|date: 2010/07/28> + 68.150|date: 2010/07/29> + 67.060|date: 2010/07/30> + 68.940|date: 2010/08/02> + 69.010|date: 2010/08/03> + 68.890|date: 2010/08/04> + 69.600|date: 2010/08/05> + 69.000|date: 2010/08/06> + 69.600|date: 2010/08/09> + 69.000|date: 2010/08/10> + 67.020|date: 2010/08/11> + 66.480|date: 2010/08/12> + 67.150|date: 2010/08/13> + 66.730|date: 2010/08/16> + 69.600|date: 2010/08/17> + 67.990|date: 2010/08/19> + 67.100|date: 2010/08/20> volume |ticker: NBL> => 19399.000|date: 2009/08/21> + 12680.000|date: 2009/08/24> + 11485.000|date: 2009/08/25> + 14288.000|date: 2009/08/26> + 10562.000|date: 2009/08/27> + 9327.000|date: 2009/08/28> + 9715.000|date: 2009/08/31> + 13995.000|date: 2009/09/01> + 12760.000|date: 2009/09/02> + 11001.000|date: 2009/09/03> + 6274.000|date: 2009/09/04> + 19732.000|date: 2009/09/09> + 14915.000|date: 2009/09/10> + 16459.000|date: 2009/09/11> + 15698.000|date: 2009/09/14> + 15223.000|date: 2009/09/15> + 24471.000|date: 2009/09/16> + 17226.000|date: 2009/09/17> + 15920.000|date: 2009/09/18> + 15778.000|date: 2009/09/21> + 10188.000|date: 2009/09/22> + 15362.000|date: 2009/09/23> + 17013.000|date: 2009/09/24> + 9096.000|date: 2009/09/25> + 9146.000|date: 2009/09/28> + 9900.000|date: 2009/09/29> + 20995.000|date: 2009/09/30> + 13529.000|date: 2009/10/01> + 16943.000|date: 2009/10/02> + 14727.000|date: 2009/10/05> + 14882.000|date: 2009/10/06> + 13605.000|date: 2009/10/07> + 13979.000|date: 2009/10/08> + 10632.000|date: 2009/10/09> + 9159.000|date: 2009/10/12> + 12732.000|date: 2009/10/13> + 11209.000|date: 2009/10/14> + 14220.000|date: 2009/10/15> + 14843.000|date: 2009/10/16> + 12871.000|date: 2009/10/19> + 19288.000|date: 2009/10/20> + 28826.000|date: 2009/10/21> + 14293.000|date: 2009/10/22> + 13191.000|date: 2009/10/23> + 25647.000|date: 2009/10/26> + 19364.000|date: 2009/10/27> + 20517.000|date: 2009/10/28> + 16401.000|date: 2009/11/05> + 10569.000|date: 2009/11/06> + 12866.000|date: 2009/11/09> + 15812.000|date: 2009/11/10> + 13184.000|date: 2009/11/11> + 17020.000|date: 2009/11/12> + 26055.000|date: 2009/11/13> + 16947.000|date: 2009/11/16> + 14869.000|date: 2009/11/17> + 15425.000|date: 2009/11/18> + 19540.000|date: 2009/11/19> + 26991.000|date: 2009/11/20> + 12263.000|date: 2009/11/23> + 13011.000|date: 2009/11/24> + 11185.000|date: 2009/11/25> + 6778.000|date: 2009/11/27> + 14205.000|date: 2009/11/30> + 9784.000|date: 2009/12/01> + 9448.000|date: 2009/12/02> + 13765.000|date: 2009/12/03> + 18639.000|date: 2009/12/04> + 16523.000|date: 2009/12/07> + 21672.000|date: 2009/12/08> + 20760.000|date: 2009/12/09> + 15822.000|date: 2009/12/10> + 16181.000|date: 2009/12/11> + 17386.000|date: 2009/12/14> + 13628.000|date: 2009/12/15> + 11874.000|date: 2009/12/16> + 9939.000|date: 2009/12/17> + 19260.000|date: 2009/12/18> + 11927.000|date: 2009/12/21> + 8323.000|date: 2009/12/22> + 10283.000|date: 2009/12/23> + 3686.000|date: 2009/12/24> + 8304.000|date: 2009/12/28> + 9115.000|date: 2009/12/29> + 6481.000|date: 2009/12/30> + 6006.000|date: 2009/12/31> + 11137.000|date: 2010/01/04> + 17614.000|date: 2010/01/05> + 10150.000|date: 2010/01/06> + 10549.000|date: 2010/01/07> + 11514.000|date: 2010/01/08> + 15914.000|date: 2010/01/11> + 25474.000|date: 2010/01/12> + 12675.000|date: 2010/01/13> + 12546.000|date: 2010/01/14> + 21606.000|date: 2010/01/15> + 11431.000|date: 2010/01/19> + 22147.000|date: 2010/01/20> + 20689.000|date: 2010/01/21> + 30426.000|date: 2010/01/22> + 27892.000|date: 2010/01/25> + 31218.000|date: 2010/01/26> + 20611.000|date: 2010/01/27> + 17318.000|date: 2010/01/28> + 19819.000|date: 2010/01/29> + 16525.000|date: 2010/02/01> + 17811.000|date: 2010/02/02> + 9945.000|date: 2010/02/03> + 13332.000|date: 2010/02/04> + 21448.000|date: 2010/02/05> + 15083.000|date: 2010/02/08> + 12568.000|date: 2010/02/09> + 19923.000|date: 2010/02/10> + 12327.000|date: 2010/02/11> + 13957.000|date: 2010/02/12> + 12908.000|date: 2010/02/16> + 18358.000|date: 2010/02/17> + 26970.000|date: 2010/02/18> + 16851.000|date: 2010/02/19> + 14738.000|date: 2010/02/22> + 16371.000|date: 2010/02/23> + 20446.000|date: 2010/02/24> + 13864.000|date: 2010/02/25> + 18372.000|date: 2010/02/26> + 17072.000|date: 2010/03/01> + 21839.000|date: 2010/03/02> + 14845.000|date: 2010/03/03> + 11880.000|date: 2010/03/04> + 11730.000|date: 2010/03/05> + 8819.000|date: 2010/03/08> + 13554.000|date: 2010/03/09> + 17643.000|date: 2010/03/10> + 13025.000|date: 2010/03/11> + 11765.000|date: 2010/03/12> + 16044.000|date: 2010/03/15> + 11471.000|date: 2010/03/16> + 23797.000|date: 2010/03/17> + 19709.000|date: 2010/03/18> + 25103.000|date: 2010/03/19> + 19898.000|date: 2010/03/22> + 26438.000|date: 2010/03/23> + 22969.000|date: 2010/03/24> + 19047.000|date: 2010/03/25> + 30208.000|date: 2010/03/26> + 14870.000|date: 2010/03/29> + 18006.000|date: 2010/03/30> + 25640.000|date: 2010/03/31> + 21311.000|date: 2010/04/01> + 24624.000|date: 2010/04/05> + 23823.000|date: 2010/04/06> + 23036.000|date: 2010/04/07> + 11110.000|date: 2010/04/08> + 13065.000|date: 2010/04/09> + 15183.000|date: 2010/04/12> + 11637.000|date: 2010/04/13> + 15491.000|date: 2010/04/14> + 10792.000|date: 2010/04/15> + 19385.000|date: 2010/04/16> + 10652.000|date: 2010/04/19> + 12412.000|date: 2010/04/20> + 11788.000|date: 2010/04/21> + 16958.000|date: 2010/04/22> + 20903.000|date: 2010/04/23> + 17109.000|date: 2010/04/26> + 16865.000|date: 2010/04/27> + 20113.000|date: 2010/04/28> + 29770.000|date: 2010/04/29> + 27739.000|date: 2010/04/30> + 15353.000|date: 2010/05/03> + 17423.000|date: 2010/05/04> + 21312.000|date: 2010/05/05> + 27525.000|date: 2010/05/06> + 24091.000|date: 2010/05/07> + 25390.000|date: 2010/05/10> + 55675.000|date: 2010/05/11> + 47828.000|date: 2010/05/12> + 21341.000|date: 2010/05/13> + 25918.000|date: 2010/05/14> + 24281.000|date: 2010/05/17> + 22732.000|date: 2010/05/18> + 26116.000|date: 2010/05/19> + 35814.000|date: 2010/05/20> + 43134.000|date: 2010/05/21> + 15721.000|date: 2010/05/24> + 48418.000|date: 2010/05/25> + 34091.000|date: 2010/05/26> + 34346.000|date: 2010/05/27> + 33892.000|date: 2010/05/28> + 43744.000|date: 2010/06/01> + 34422.000|date: 2010/06/02> + 52575.000|date: 2010/06/03> + 35236.000|date: 2010/06/04> + 21096.000|date: 2010/06/07> + 30142.000|date: 2010/06/08> + 30426.000|date: 2010/06/09> + 20553.000|date: 2010/06/10> + 16902.000|date: 2010/06/11> + 18759.000|date: 2010/06/14> + 19857.000|date: 2010/06/15> + 20274.000|date: 2010/06/16> + 14162.000|date: 2010/06/17> + 15318.000|date: 2010/06/18> + 15761.000|date: 2010/06/21> + 18252.000|date: 2010/06/22> + 17820.000|date: 2010/06/23> + 19383.000|date: 2010/06/24> + 26443.000|date: 2010/06/25> + 16234.000|date: 2010/06/28> + 18800.000|date: 2010/06/29> + 31193.000|date: 2010/06/30> + 27534.000|date: 2010/07/01> + 20861.000|date: 2010/07/02> + 23049.000|date: 2010/07/06> + 22937.000|date: 2010/07/07> + 20000.000|date: 2010/07/08> + 13894.000|date: 2010/07/09> + 13039.000|date: 2010/07/12> + 14030.000|date: 2010/07/13> + 19636.000|date: 2010/07/14> + 11525.000|date: 2010/07/15> + 19638.000|date: 2010/07/16> + 11806.000|date: 2010/07/19> + 10432.000|date: 2010/07/20> + 19097.000|date: 2010/07/21> + 17166.000|date: 2010/07/22> + 14692.000|date: 2010/07/23> + 9935.000|date: 2010/07/26> + 14707.000|date: 2010/07/27> + 16670.000|date: 2010/07/28> + 17692.000|date: 2010/07/29> + 22703.000|date: 2010/07/30> + 14032.000|date: 2010/08/02> + 22978.000|date: 2010/08/03> + 13938.000|date: 2010/08/04> + 14083.000|date: 2010/08/05> + 15067.000|date: 2010/08/06> + 12680.000|date: 2010/08/09> + 15919.000|date: 2010/08/10> + 15825.000|date: 2010/08/11> + 9839.000|date: 2010/08/12> + 12401.000|date: 2010/08/13> + 16949.000|date: 2010/08/16> + 21746.000|date: 2010/08/17> + 12033.000|date: 2010/08/19> + 10426.000|date: 2010/08/20> open |ticker: NBR> => 17.990|date: 2009/08/21> + 18.810|date: 2009/08/24> + 19.140|date: 2009/08/25> + 18.460|date: 2009/08/26> + 18.320|date: 2009/08/27> + 18.630|date: 2009/08/28> + 17.810|date: 2009/08/31> + 17.630|date: 2009/09/01> + 17.070|date: 2009/09/02> + 17.010|date: 2009/09/03> + 17.300|date: 2009/09/04> + 18.600|date: 2009/09/09> + 18.530|date: 2009/09/10> + 19.130|date: 2009/09/11> + 18.880|date: 2009/09/14> + 19.550|date: 2009/09/15> + 20.420|date: 2009/09/16> + 21.300|date: 2009/09/17> + 20.590|date: 2009/09/18> + 19.960|date: 2009/09/21> + 20.490|date: 2009/09/22> + 20.970|date: 2009/09/23> + 20.450|date: 2009/09/24> + 19.550|date: 2009/09/25> + 19.480|date: 2009/09/28> + 19.990|date: 2009/09/29> + 20.870|date: 2009/09/30> + 20.890|date: 2009/10/01> + 19.390|date: 2009/10/02> + 19.320|date: 2009/10/05> + 20.490|date: 2009/10/06> + 20.410|date: 2009/10/07> + 21.100|date: 2009/10/08> + 21.770|date: 2009/10/09> + 21.760|date: 2009/10/12> + 21.920|date: 2009/10/13> + 22.180|date: 2009/10/14> + 21.880|date: 2009/10/15> + 22.710|date: 2009/10/16> + 22.560|date: 2009/10/19> + 22.800|date: 2009/10/20> + 21.910|date: 2009/10/21> + 23.270|date: 2009/10/22> + 23.540|date: 2009/10/23> + 22.690|date: 2009/10/26> + 21.950|date: 2009/10/27> + 22.370|date: 2009/10/28> + 21.530|date: 2009/11/05> + 21.800|date: 2009/11/06> + 22.350|date: 2009/11/09> + 22.770|date: 2009/11/10> + 22.860|date: 2009/11/11> + 22.590|date: 2009/11/12> + 21.830|date: 2009/11/13> + 21.940|date: 2009/11/16> + 22.530|date: 2009/11/17> + 22.490|date: 2009/11/18> + 22.020|date: 2009/11/19> + 20.860|date: 2009/11/20> + 20.460|date: 2009/11/23> + 20.310|date: 2009/11/24> + 20.800|date: 2009/11/25> + 20.200|date: 2009/11/27> + 20.480|date: 2009/11/30> + 20.930|date: 2009/12/01> + 20.720|date: 2009/12/02> + 20.560|date: 2009/12/03> + 20.680|date: 2009/12/04> + 20.090|date: 2009/12/07> + 20.190|date: 2009/12/08> + 19.540|date: 2009/12/09> + 19.740|date: 2009/12/10> + 20.470|date: 2009/12/11> + 20.410|date: 2009/12/14> + 20.850|date: 2009/12/15> + 21.150|date: 2009/12/16> + 21.350|date: 2009/12/17> + 21.980|date: 2009/12/18> + 22.150|date: 2009/12/21> + 22.300|date: 2009/12/22> + 22.350|date: 2009/12/23> + 22.940|date: 2009/12/24> + 23.090|date: 2009/12/28> + 22.970|date: 2009/12/29> + 22.190|date: 2009/12/30> + 22.270|date: 2009/12/31> + 22.490|date: 2010/01/04> + 23.250|date: 2010/01/05> + 25.010|date: 2010/01/06> + 25.510|date: 2010/01/07> + 26.520|date: 2010/01/08> + 27.020|date: 2010/01/11> + 25.510|date: 2010/01/12> + 25.100|date: 2010/01/13> + 25.610|date: 2010/01/14> + 25.870|date: 2010/01/15> + 25.370|date: 2010/01/19> + 26.000|date: 2010/01/20> + 25.760|date: 2010/01/21> + 24.990|date: 2010/01/22> + 24.100|date: 2010/01/25> + 23.900|date: 2010/01/26> + 24.050|date: 2010/01/27> + 24.230|date: 2010/01/28> + 23.710|date: 2010/01/29> + 22.590|date: 2010/02/01> + 23.660|date: 2010/02/02> + 23.650|date: 2010/02/03> + 23.330|date: 2010/02/04> + 22.200|date: 2010/02/05> + 22.190|date: 2010/02/08> + 21.970|date: 2010/02/09> + 22.270|date: 2010/02/10> + 22.610|date: 2010/02/11> + 22.820|date: 2010/02/12> + 23.910|date: 2010/02/16> + 23.670|date: 2010/02/17> + 23.100|date: 2010/02/18> + 23.260|date: 2010/02/19> + 23.510|date: 2010/02/22> + 22.360|date: 2010/02/23> + 21.980|date: 2010/02/24> + 21.490|date: 2010/02/25> + 22.070|date: 2010/02/26> + 22.260|date: 2010/03/01> + 22.380|date: 2010/03/02> + 22.940|date: 2010/03/03> + 23.180|date: 2010/03/04> + 22.760|date: 2010/03/05> + 22.510|date: 2010/03/08> + 22.240|date: 2010/03/09> + 22.170|date: 2010/03/10> + 22.290|date: 2010/03/11> + 22.730|date: 2010/03/12> + 22.400|date: 2010/03/15> + 22.050|date: 2010/03/16> + 22.140|date: 2010/03/17> + 21.510|date: 2010/03/18> + 20.590|date: 2010/03/19> + 19.600|date: 2010/03/22> + 20.350|date: 2010/03/23> + 19.200|date: 2010/03/24> + 19.660|date: 2010/03/25> + 18.900|date: 2010/03/26> + 19.140|date: 2010/03/29> + 19.610|date: 2010/03/30> + 19.500|date: 2010/03/31> + 19.830|date: 2010/04/01> + 20.030|date: 2010/04/05> + 20.630|date: 2010/04/06> + 20.600|date: 2010/04/07> + 20.120|date: 2010/04/08> + 20.140|date: 2010/04/09> + 19.830|date: 2010/04/12> + 19.710|date: 2010/04/13> + 19.790|date: 2010/04/14> + 19.880|date: 2010/04/15> + 19.870|date: 2010/04/16> + 19.230|date: 2010/04/19> + 19.820|date: 2010/04/20> + 20.400|date: 2010/04/21> + 21.270|date: 2010/04/22> + 21.880|date: 2010/04/23> + 22.760|date: 2010/04/26> + 21.620|date: 2010/04/27> + 21.060|date: 2010/04/28> + 21.790|date: 2010/04/29> + 21.780|date: 2010/04/30> + 21.580|date: 2010/05/03> + 21.190|date: 2010/05/04> + 20.560|date: 2010/05/05> + 20.150|date: 2010/05/06> + 19.340|date: 2010/05/07> + 19.880|date: 2010/05/10> + 19.840|date: 2010/05/11> + 20.180|date: 2010/05/12> + 20.390|date: 2010/05/13> + 19.940|date: 2010/05/14> + 19.650|date: 2010/05/17> + 19.510|date: 2010/05/18> + 18.740|date: 2010/05/19> + 17.900|date: 2010/05/20> + 17.000|date: 2010/05/21> + 18.010|date: 2010/05/24> + 16.540|date: 2010/05/25> + 17.490|date: 2010/05/26> + 17.600|date: 2010/05/27> + 18.410|date: 2010/05/28> + 18.750|date: 2010/06/01> + 18.790|date: 2010/06/02> + 20.140|date: 2010/06/03> + 20.270|date: 2010/06/04> + 19.540|date: 2010/06/07> + 20.400|date: 2010/06/08> + 20.350|date: 2010/06/09> + 20.430|date: 2010/06/10> + 20.910|date: 2010/06/11> + 21.410|date: 2010/06/14> + 21.140|date: 2010/06/15> + 21.340|date: 2010/06/16> + 21.420|date: 2010/06/17> + 21.250|date: 2010/06/18> + 21.940|date: 2010/06/21> + 21.050|date: 2010/06/22> + 20.170|date: 2010/06/23> + 19.940|date: 2010/06/24> + 19.410|date: 2010/06/25> + 19.150|date: 2010/06/28> + 18.430|date: 2010/06/29> + 18.020|date: 2010/06/30> + 17.530|date: 2010/07/01> + 17.730|date: 2010/07/02> + 17.860|date: 2010/07/06> + 17.710|date: 2010/07/07> + 18.770|date: 2010/07/08> + 17.970|date: 2010/07/09> + 18.320|date: 2010/07/12> + 18.410|date: 2010/07/13> + 17.860|date: 2010/07/14> + 17.840|date: 2010/07/15> + 17.590|date: 2010/07/16> + 17.080|date: 2010/07/19> + 17.080|date: 2010/07/20> + 18.010|date: 2010/07/21> + 18.100|date: 2010/07/22> + 18.140|date: 2010/07/23> + 18.830|date: 2010/07/26> + 18.880|date: 2010/07/27> + 18.300|date: 2010/07/28> + 18.200|date: 2010/07/29> + 18.340|date: 2010/07/30> + 18.760|date: 2010/08/02> + 18.670|date: 2010/08/03> + 18.230|date: 2010/08/04> + 18.270|date: 2010/08/05> + 17.860|date: 2010/08/06> + 18.120|date: 2010/08/09> + 18.010|date: 2010/08/10> + 17.000|date: 2010/08/11> + 16.030|date: 2010/08/12> + 16.250|date: 2010/08/13> + 16.370|date: 2010/08/16> + 17.070|date: 2010/08/17> + 17.290|date: 2010/08/19> + 16.700|date: 2010/08/20> high |ticker: NBR> => 18.860|date: 2009/08/21> + 19.470|date: 2009/08/24> + 19.330|date: 2009/08/25> + 18.570|date: 2009/08/26> + 18.460|date: 2009/08/27> + 18.790|date: 2009/08/28> + 17.950|date: 2009/08/31> + 18.190|date: 2009/09/01> + 17.400|date: 2009/09/02> + 17.280|date: 2009/09/03> + 18.040|date: 2009/09/04> + 18.810|date: 2009/09/09> + 19.090|date: 2009/09/10> + 19.560|date: 2009/09/11> + 19.510|date: 2009/09/14> + 20.120|date: 2009/09/15> + 21.440|date: 2009/09/16> + 21.370|date: 2009/09/17> + 20.720|date: 2009/09/18> + 20.380|date: 2009/09/21> + 21.090|date: 2009/09/22> + 21.200|date: 2009/09/23> + 20.510|date: 2009/09/24> + 19.980|date: 2009/09/25> + 20.130|date: 2009/09/28> + 20.780|date: 2009/09/29> + 21.480|date: 2009/09/30> + 21.050|date: 2009/10/01> + 19.780|date: 2009/10/02> + 20.130|date: 2009/10/05> + 20.930|date: 2009/10/06> + 20.940|date: 2009/10/07> + 21.980|date: 2009/10/08> + 21.850|date: 2009/10/09> + 22.240|date: 2009/10/12> + 22.010|date: 2009/10/13> + 22.390|date: 2009/10/14> + 22.950|date: 2009/10/15> + 22.820|date: 2009/10/16> + 22.950|date: 2009/10/19> + 22.870|date: 2009/10/20> + 24.070|date: 2009/10/21> + 23.610|date: 2009/10/22> + 23.800|date: 2009/10/23> + 23.380|date: 2009/10/26> + 22.650|date: 2009/10/27> + 22.380|date: 2009/10/28> + 22.260|date: 2009/11/05> + 22.400|date: 2009/11/06> + 22.940|date: 2009/11/09> + 22.920|date: 2009/11/10> + 23.240|date: 2009/11/11> + 22.780|date: 2009/11/12> + 21.990|date: 2009/11/13> + 22.810|date: 2009/11/16> + 22.710|date: 2009/11/17> + 22.650|date: 2009/11/18> + 22.020|date: 2009/11/19> + 20.890|date: 2009/11/20> + 20.890|date: 2009/11/23> + 20.780|date: 2009/11/24> + 21.475|date: 2009/11/25> + 20.800|date: 2009/11/27> + 21.010|date: 2009/11/30> + 21.291|date: 2009/12/01> + 20.910|date: 2009/12/02> + 20.720|date: 2009/12/03> + 21.140|date: 2009/12/04> + 20.870|date: 2009/12/07> + 20.190|date: 2009/12/08> + 19.940|date: 2009/12/09> + 20.350|date: 2009/12/10> + 20.540|date: 2009/12/11> + 21.050|date: 2009/12/14> + 21.330|date: 2009/12/15> + 21.840|date: 2009/12/16> + 21.850|date: 2009/12/17> + 22.160|date: 2009/12/18> + 22.740|date: 2009/12/21> + 22.550|date: 2009/12/22> + 22.960|date: 2009/12/23> + 23.200|date: 2009/12/24> + 23.400|date: 2009/12/28> + 23.100|date: 2009/12/29> + 22.340|date: 2009/12/30> + 22.490|date: 2009/12/31> + 23.210|date: 2010/01/04> + 25.520|date: 2010/01/05> + 25.925|date: 2010/01/06> + 26.340|date: 2010/01/07> + 27.050|date: 2010/01/08> + 27.040|date: 2010/01/11> + 26.000|date: 2010/01/12> + 25.910|date: 2010/01/13> + 26.370|date: 2010/01/14> + 25.970|date: 2010/01/15> + 26.480|date: 2010/01/19> + 26.070|date: 2010/01/20> + 26.270|date: 2010/01/21> + 25.020|date: 2010/01/22> + 24.770|date: 2010/01/25> + 24.840|date: 2010/01/26> + 24.330|date: 2010/01/27> + 24.520|date: 2010/01/28> + 24.250|date: 2010/01/29> + 23.560|date: 2010/02/01> + 24.180|date: 2010/02/02> + 24.190|date: 2010/02/03> + 23.480|date: 2010/02/04> + 22.500|date: 2010/02/05> + 22.550|date: 2010/02/08> + 22.710|date: 2010/02/09> + 22.950|date: 2010/02/10> + 23.470|date: 2010/02/11> + 23.670|date: 2010/02/12> + 24.160|date: 2010/02/16> + 23.800|date: 2010/02/17> + 23.545|date: 2010/02/18> + 23.630|date: 2010/02/19> + 23.620|date: 2010/02/22> + 22.530|date: 2010/02/23> + 22.200|date: 2010/02/24> + 22.070|date: 2010/02/25> + 22.220|date: 2010/02/26> + 22.390|date: 2010/03/01> + 23.230|date: 2010/03/02> + 23.550|date: 2010/03/03> + 23.370|date: 2010/03/04> + 22.935|date: 2010/03/05> + 22.700|date: 2010/03/08> + 22.390|date: 2010/03/09> + 22.790|date: 2010/03/10> + 22.560|date: 2010/03/11> + 22.970|date: 2010/03/12> + 22.410|date: 2010/03/15> + 22.220|date: 2010/03/16> + 22.250|date: 2010/03/17> + 21.630|date: 2010/03/18> + 20.660|date: 2010/03/19> + 20.410|date: 2010/03/22> + 20.350|date: 2010/03/23> + 19.720|date: 2010/03/24> + 19.730|date: 2010/03/25> + 19.192|date: 2010/03/26> + 19.710|date: 2010/03/29> + 19.680|date: 2010/03/30> + 19.840|date: 2010/03/31> + 20.120|date: 2010/04/01> + 20.700|date: 2010/04/05> + 20.950|date: 2010/04/06> + 20.670|date: 2010/04/07> + 20.160|date: 2010/04/08> + 20.230|date: 2010/04/09> + 20.000|date: 2010/04/12> + 19.770|date: 2010/04/13> + 19.970|date: 2010/04/14> + 20.330|date: 2010/04/15> + 20.000|date: 2010/04/16> + 19.690|date: 2010/04/19> + 20.890|date: 2010/04/20> + 21.110|date: 2010/04/21> + 21.990|date: 2010/04/22> + 22.720|date: 2010/04/23> + 22.820|date: 2010/04/26> + 21.650|date: 2010/04/27> + 21.625|date: 2010/04/28> + 21.970|date: 2010/04/29> + 21.990|date: 2010/04/30> + 21.790|date: 2010/05/03> + 21.400|date: 2010/05/04> + 21.080|date: 2010/05/05> + 20.700|date: 2010/05/06> + 19.680|date: 2010/05/07> + 20.280|date: 2010/05/10> + 20.655|date: 2010/05/11> + 20.620|date: 2010/05/12> + 20.600|date: 2010/05/13> + 20.020|date: 2010/05/14> + 20.010|date: 2010/05/17> + 19.889|date: 2010/05/18> + 19.060|date: 2010/05/19> + 17.900|date: 2010/05/20> + 18.020|date: 2010/05/21> + 18.110|date: 2010/05/24> + 17.240|date: 2010/05/25> + 17.610|date: 2010/05/26> + 18.400|date: 2010/05/27> + 19.720|date: 2010/05/28> + 19.420|date: 2010/06/01> + 19.810|date: 2010/06/02> + 20.700|date: 2010/06/03> + 20.980|date: 2010/06/04> + 20.220|date: 2010/06/07> + 20.420|date: 2010/06/08> + 21.090|date: 2010/06/09> + 21.210|date: 2010/06/10> + 21.630|date: 2010/06/11> + 21.630|date: 2010/06/14> + 21.700|date: 2010/06/15> + 21.590|date: 2010/06/16> + 21.420|date: 2010/06/17> + 21.550|date: 2010/06/18> + 22.130|date: 2010/06/21> + 21.220|date: 2010/06/22> + 20.245|date: 2010/06/23> + 20.080|date: 2010/06/24> + 19.660|date: 2010/06/25> + 19.190|date: 2010/06/28> + 18.540|date: 2010/06/29> + 18.280|date: 2010/06/30> + 17.955|date: 2010/07/01> + 17.920|date: 2010/07/02> + 18.070|date: 2010/07/06> + 18.670|date: 2010/07/07> + 18.830|date: 2010/07/08> + 18.400|date: 2010/07/09> + 18.450|date: 2010/07/12> + 18.590|date: 2010/07/13> + 18.030|date: 2010/07/14> + 17.890|date: 2010/07/15> + 17.590|date: 2010/07/16> + 17.430|date: 2010/07/19> + 17.970|date: 2010/07/20> + 18.130|date: 2010/07/21> + 18.520|date: 2010/07/22> + 18.850|date: 2010/07/23> + 18.890|date: 2010/07/26> + 19.040|date: 2010/07/27> + 18.750|date: 2010/07/28> + 18.790|date: 2010/07/29> + 18.655|date: 2010/07/30> + 18.890|date: 2010/08/02> + 18.840|date: 2010/08/03> + 18.600|date: 2010/08/04> + 18.480|date: 2010/08/05> + 18.250|date: 2010/08/06> + 18.480|date: 2010/08/09> + 18.010|date: 2010/08/10> + 17.040|date: 2010/08/11> + 16.660|date: 2010/08/12> + 16.525|date: 2010/08/13> + 16.950|date: 2010/08/16> + 17.530|date: 2010/08/17> + 17.530|date: 2010/08/19> + 16.900|date: 2010/08/20> low |ticker: NBR> => 17.790|date: 2009/08/21> + 18.810|date: 2009/08/24> + 18.430|date: 2009/08/25> + 18.170|date: 2009/08/26> + 17.750|date: 2009/08/27> + 17.930|date: 2009/08/28> + 17.430|date: 2009/08/31> + 17.080|date: 2009/09/01> + 16.860|date: 2009/09/02> + 16.670|date: 2009/09/03> + 17.210|date: 2009/09/04> + 18.190|date: 2009/09/09> + 18.220|date: 2009/09/10> + 18.670|date: 2009/09/11> + 18.710|date: 2009/09/14> + 19.350|date: 2009/09/15> + 20.270|date: 2009/09/16> + 20.380|date: 2009/09/17> + 20.080|date: 2009/09/18> + 19.700|date: 2009/09/21> + 20.319|date: 2009/09/22> + 20.210|date: 2009/09/23> + 19.560|date: 2009/09/24> + 19.200|date: 2009/09/25> + 19.420|date: 2009/09/28> + 19.750|date: 2009/09/29> + 20.530|date: 2009/09/30> + 19.910|date: 2009/10/01> + 19.180|date: 2009/10/02> + 19.240|date: 2009/10/05> + 20.270|date: 2009/10/06> + 20.300|date: 2009/10/07> + 20.880|date: 2009/10/08> + 21.150|date: 2009/10/09> + 21.620|date: 2009/10/12> + 20.950|date: 2009/10/13> + 21.900|date: 2009/10/14> + 21.710|date: 2009/10/15> + 22.080|date: 2009/10/16> + 22.260|date: 2009/10/19> + 22.110|date: 2009/10/20> + 21.910|date: 2009/10/21> + 22.660|date: 2009/10/22> + 22.360|date: 2009/10/23> + 21.740|date: 2009/10/26> + 21.950|date: 2009/10/27> + 20.960|date: 2009/10/28> + 21.370|date: 2009/11/05> + 21.610|date: 2009/11/06> + 22.350|date: 2009/11/09> + 22.080|date: 2009/11/10> + 22.550|date: 2009/11/11> + 21.530|date: 2009/11/12> + 21.420|date: 2009/11/13> + 21.940|date: 2009/11/16> + 22.030|date: 2009/11/17> + 21.870|date: 2009/11/18> + 20.920|date: 2009/11/19> + 19.830|date: 2009/11/20> + 20.280|date: 2009/11/23> + 19.900|date: 2009/11/24> + 20.440|date: 2009/11/25> + 20.030|date: 2009/11/27> + 20.360|date: 2009/11/30> + 20.700|date: 2009/12/01> + 20.450|date: 2009/12/02> + 20.130|date: 2009/12/03> + 19.880|date: 2009/12/04> + 19.980|date: 2009/12/07> + 19.280|date: 2009/12/08> + 19.230|date: 2009/12/09> + 19.730|date: 2009/12/10> + 19.880|date: 2009/12/11> + 20.410|date: 2009/12/14> + 20.730|date: 2009/12/15> + 21.060|date: 2009/12/16> + 21.070|date: 2009/12/17> + 21.510|date: 2009/12/18> + 22.040|date: 2009/12/21> + 22.160|date: 2009/12/22> + 22.230|date: 2009/12/23> + 22.780|date: 2009/12/24> + 22.710|date: 2009/12/28> + 22.190|date: 2009/12/29> + 21.950|date: 2009/12/30> + 21.880|date: 2009/12/31> + 22.390|date: 2010/01/04> + 23.210|date: 2010/01/05> + 25.000|date: 2010/01/06> + 25.230|date: 2010/01/07> + 26.270|date: 2010/01/08> + 25.430|date: 2010/01/11> + 25.190|date: 2010/01/12> + 25.010|date: 2010/01/13> + 25.550|date: 2010/01/14> + 25.200|date: 2010/01/15> + 25.320|date: 2010/01/19> + 25.500|date: 2010/01/20> + 25.200|date: 2010/01/21> + 23.770|date: 2010/01/22> + 24.020|date: 2010/01/25> + 23.530|date: 2010/01/26> + 22.670|date: 2010/01/27> + 23.060|date: 2010/01/28> + 22.160|date: 2010/01/29> + 22.330|date: 2010/02/01> + 23.570|date: 2010/02/02> + 23.550|date: 2010/02/03> + 22.140|date: 2010/02/04> + 21.255|date: 2010/02/05> + 21.490|date: 2010/02/08> + 21.688|date: 2010/02/09> + 21.910|date: 2010/02/10> + 22.480|date: 2010/02/11> + 22.710|date: 2010/02/12> + 23.730|date: 2010/02/16> + 22.750|date: 2010/02/17> + 22.640|date: 2010/02/18> + 23.030|date: 2010/02/19> + 22.450|date: 2010/02/22> + 21.680|date: 2010/02/23> + 21.700|date: 2010/02/24> + 21.140|date: 2010/02/25> + 21.650|date: 2010/02/26> + 21.880|date: 2010/03/01> + 22.380|date: 2010/03/02> + 22.810|date: 2010/03/03> + 22.310|date: 2010/03/04> + 22.500|date: 2010/03/05> + 22.200|date: 2010/03/08> + 21.850|date: 2010/03/09> + 21.990|date: 2010/03/10> + 22.165|date: 2010/03/11> + 22.390|date: 2010/03/12> + 21.570|date: 2010/03/15> + 21.795|date: 2010/03/16> + 21.570|date: 2010/03/17> + 20.220|date: 2010/03/18> + 19.570|date: 2010/03/19> + 19.310|date: 2010/03/22> + 19.360|date: 2010/03/23> + 19.200|date: 2010/03/24> + 18.740|date: 2010/03/25> + 18.810|date: 2010/03/26> + 19.140|date: 2010/03/29> + 19.050|date: 2010/03/30> + 19.330|date: 2010/03/31> + 19.760|date: 2010/04/01> + 20.000|date: 2010/04/05> + 20.530|date: 2010/04/06> + 20.220|date: 2010/04/07> + 19.650|date: 2010/04/08> + 19.560|date: 2010/04/09> + 19.770|date: 2010/04/12> + 19.250|date: 2010/04/13> + 19.590|date: 2010/04/14> + 19.710|date: 2010/04/15> + 19.120|date: 2010/04/16> + 19.130|date: 2010/04/19> + 19.750|date: 2010/04/20> + 20.400|date: 2010/04/21> + 20.730|date: 2010/04/22> + 21.820|date: 2010/04/23> + 21.680|date: 2010/04/26> + 20.670|date: 2010/04/27> + 20.940|date: 2010/04/28> + 20.960|date: 2010/04/29> + 21.120|date: 2010/04/30> + 21.010|date: 2010/05/03> + 20.680|date: 2010/05/04> + 20.190|date: 2010/05/05> + 17.490|date: 2010/05/06> + 18.470|date: 2010/05/07> + 19.760|date: 2010/05/10> + 19.780|date: 2010/05/11> + 20.010|date: 2010/05/12> + 19.960|date: 2010/05/13> + 19.240|date: 2010/05/14> + 18.800|date: 2010/05/17> + 18.760|date: 2010/05/18> + 17.870|date: 2010/05/19> + 17.270|date: 2010/05/20> + 16.900|date: 2010/05/21> + 17.080|date: 2010/05/24> + 16.390|date: 2010/05/25> + 17.110|date: 2010/05/26> + 17.530|date: 2010/05/27> + 18.230|date: 2010/05/28> + 18.500|date: 2010/06/01> + 18.660|date: 2010/06/02> + 19.570|date: 2010/06/03> + 19.250|date: 2010/06/04> + 19.430|date: 2010/06/07> + 19.290|date: 2010/06/08> + 19.650|date: 2010/06/09> + 20.420|date: 2010/06/10> + 20.630|date: 2010/06/11> + 20.730|date: 2010/06/14> + 21.060|date: 2010/06/15> + 20.960|date: 2010/06/16> + 20.910|date: 2010/06/17> + 21.080|date: 2010/06/18> + 21.000|date: 2010/06/21> + 20.100|date: 2010/06/22> + 19.760|date: 2010/06/23> + 19.290|date: 2010/06/24> + 18.770|date: 2010/06/25> + 18.680|date: 2010/06/28> + 17.780|date: 2010/06/29> + 17.530|date: 2010/06/30> + 16.975|date: 2010/07/01> + 17.160|date: 2010/07/02> + 17.275|date: 2010/07/06> + 17.710|date: 2010/07/07> + 17.430|date: 2010/07/08> + 17.850|date: 2010/07/09> + 17.840|date: 2010/07/12> + 17.840|date: 2010/07/13> + 17.590|date: 2010/07/14> + 17.300|date: 2010/07/15> + 16.900|date: 2010/07/16> + 16.870|date: 2010/07/19> + 16.920|date: 2010/07/20> + 17.550|date: 2010/07/21> + 17.900|date: 2010/07/22> + 17.740|date: 2010/07/23> + 18.570|date: 2010/07/26> + 18.170|date: 2010/07/27> + 17.900|date: 2010/07/28> + 18.110|date: 2010/07/29> + 18.270|date: 2010/07/30> + 18.590|date: 2010/08/02> + 18.140|date: 2010/08/03> + 18.050|date: 2010/08/04> + 17.870|date: 2010/08/05> + 17.630|date: 2010/08/06> + 17.980|date: 2010/08/09> + 17.180|date: 2010/08/10> + 16.170|date: 2010/08/11> + 15.720|date: 2010/08/12> + 16.130|date: 2010/08/13> + 16.250|date: 2010/08/16> + 17.020|date: 2010/08/17> + 17.020|date: 2010/08/19> + 16.360|date: 2010/08/20> close |ticker: NBR> => 18.800|date: 2009/08/21> + 19.180|date: 2009/08/24> + 18.650|date: 2009/08/25> + 18.540|date: 2009/08/26> + 18.370|date: 2009/08/27> + 18.220|date: 2009/08/28> + 17.680|date: 2009/08/31> + 17.170|date: 2009/09/01> + 16.900|date: 2009/09/02> + 17.270|date: 2009/09/03> + 17.960|date: 2009/09/04> + 18.550|date: 2009/09/09> + 18.970|date: 2009/09/10> + 19.160|date: 2009/09/11> + 19.500|date: 2009/09/14> + 20.100|date: 2009/09/15> + 21.410|date: 2009/09/16> + 20.480|date: 2009/09/17> + 20.410|date: 2009/09/18> + 20.290|date: 2009/09/21> + 21.000|date: 2009/09/22> + 20.500|date: 2009/09/23> + 19.840|date: 2009/09/24> + 19.480|date: 2009/09/25> + 20.060|date: 2009/09/28> + 20.670|date: 2009/09/29> + 20.900|date: 2009/09/30> + 19.940|date: 2009/10/01> + 19.290|date: 2009/10/02> + 20.050|date: 2009/10/05> + 20.560|date: 2009/10/06> + 20.890|date: 2009/10/07> + 21.910|date: 2009/10/08> + 21.340|date: 2009/10/09> + 21.860|date: 2009/10/12> + 21.670|date: 2009/10/13> + 22.030|date: 2009/10/14> + 22.920|date: 2009/10/15> + 22.490|date: 2009/10/16> + 22.910|date: 2009/10/19> + 22.410|date: 2009/10/20> + 23.060|date: 2009/10/21> + 23.460|date: 2009/10/22> + 22.600|date: 2009/10/23> + 21.920|date: 2009/10/26> + 22.420|date: 2009/10/27> + 21.080|date: 2009/10/28> + 22.230|date: 2009/11/05> + 21.990|date: 2009/11/06> + 22.880|date: 2009/11/09> + 22.660|date: 2009/11/10> + 22.810|date: 2009/11/11> + 21.760|date: 2009/11/12> + 21.750|date: 2009/11/13> + 22.640|date: 2009/11/16> + 22.360|date: 2009/11/17> + 22.250|date: 2009/11/18> + 21.040|date: 2009/11/19> + 19.830|date: 2009/11/20> + 20.350|date: 2009/11/23> + 20.710|date: 2009/11/24> + 21.280|date: 2009/11/25> + 20.570|date: 2009/11/27> + 20.650|date: 2009/11/30> + 20.750|date: 2009/12/01> + 20.590|date: 2009/12/02> + 20.240|date: 2009/12/03> + 20.230|date: 2009/12/04> + 20.290|date: 2009/12/07> + 19.480|date: 2009/12/08> + 19.570|date: 2009/12/09> + 20.340|date: 2009/12/10> + 20.280|date: 2009/12/11> + 20.940|date: 2009/12/14> + 21.020|date: 2009/12/15> + 21.530|date: 2009/12/16> + 21.730|date: 2009/12/17> + 21.950|date: 2009/12/18> + 22.190|date: 2009/12/21> + 22.260|date: 2009/12/22> + 22.880|date: 2009/12/23> + 22.960|date: 2009/12/24> + 22.830|date: 2009/12/28> + 22.360|date: 2009/12/29> + 22.270|date: 2009/12/30> + 21.890|date: 2009/12/31> + 23.190|date: 2010/01/04> + 25.130|date: 2010/01/05> + 25.740|date: 2010/01/06> + 26.160|date: 2010/01/07> + 26.870|date: 2010/01/08> + 25.990|date: 2010/01/11> + 25.220|date: 2010/01/12> + 25.850|date: 2010/01/13> + 25.980|date: 2010/01/14> + 25.550|date: 2010/01/15> + 26.450|date: 2010/01/19> + 25.790|date: 2010/01/20> + 25.240|date: 2010/01/21> + 23.880|date: 2010/01/22> + 24.330|date: 2010/01/25> + 24.180|date: 2010/01/26> + 23.590|date: 2010/01/27> + 23.340|date: 2010/01/28> + 22.300|date: 2010/01/29> + 23.550|date: 2010/02/01> + 23.800|date: 2010/02/02> + 23.710|date: 2010/02/03> + 22.240|date: 2010/02/04> + 22.160|date: 2010/02/05> + 21.530|date: 2010/02/08> + 22.290|date: 2010/02/09> + 22.670|date: 2010/02/10> + 23.320|date: 2010/02/11> + 23.560|date: 2010/02/12> + 23.860|date: 2010/02/16> + 23.080|date: 2010/02/17> + 23.400|date: 2010/02/18> + 23.380|date: 2010/02/19> + 22.540|date: 2010/02/22> + 21.880|date: 2010/02/23> + 21.920|date: 2010/02/24> + 22.000|date: 2010/02/25> + 22.040|date: 2010/02/26> + 22.330|date: 2010/03/01> + 22.810|date: 2010/03/02> + 23.200|date: 2010/03/03> + 22.500|date: 2010/03/04> + 22.510|date: 2010/03/05> + 22.420|date: 2010/03/08> + 22.090|date: 2010/03/09> + 22.520|date: 2010/03/10> + 22.510|date: 2010/03/11> + 22.510|date: 2010/03/12> + 21.900|date: 2010/03/15> + 22.060|date: 2010/03/16> + 21.680|date: 2010/03/17> + 20.630|date: 2010/03/18> + 19.880|date: 2010/03/19> + 20.270|date: 2010/03/22> + 19.390|date: 2010/03/23> + 19.580|date: 2010/03/24> + 18.760|date: 2010/03/25> + 18.950|date: 2010/03/26> + 19.530|date: 2010/03/29> + 19.350|date: 2010/03/30> + 19.630|date: 2010/03/31> + 19.900|date: 2010/04/01> + 20.640|date: 2010/04/05> + 20.680|date: 2010/04/06> + 20.360|date: 2010/04/07> + 20.020|date: 2010/04/08> + 19.870|date: 2010/04/09> + 19.820|date: 2010/04/12> + 19.660|date: 2010/04/13> + 19.900|date: 2010/04/14> + 20.060|date: 2010/04/15> + 19.520|date: 2010/04/16> + 19.660|date: 2010/04/19> + 20.350|date: 2010/04/20> + 21.010|date: 2010/04/21> + 21.790|date: 2010/04/22> + 22.610|date: 2010/04/23> + 21.830|date: 2010/04/26> + 20.750|date: 2010/04/27> + 21.440|date: 2010/04/28> + 21.720|date: 2010/04/29> + 21.570|date: 2010/04/30> + 21.570|date: 2010/05/03> + 20.890|date: 2010/05/04> + 20.390|date: 2010/05/05> + 19.330|date: 2010/05/06> + 18.910|date: 2010/05/07> + 20.190|date: 2010/05/10> + 20.110|date: 2010/05/11> + 20.470|date: 2010/05/12> + 20.140|date: 2010/05/13> + 19.610|date: 2010/05/14> + 19.280|date: 2010/05/17> + 18.850|date: 2010/05/18> + 18.370|date: 2010/05/19> + 17.270|date: 2010/05/20> + 17.730|date: 2010/05/21> + 17.080|date: 2010/05/24> + 17.200|date: 2010/05/25> + 17.190|date: 2010/05/26> + 18.390|date: 2010/05/27> + 19.030|date: 2010/05/28> + 18.660|date: 2010/06/01> + 19.810|date: 2010/06/02> + 20.590|date: 2010/06/03> + 19.380|date: 2010/06/04> + 19.560|date: 2010/06/07> + 20.060|date: 2010/06/08> + 19.870|date: 2010/06/09> + 21.160|date: 2010/06/10> + 21.140|date: 2010/06/11> + 20.810|date: 2010/06/14> + 21.640|date: 2010/06/15> + 21.290|date: 2010/06/16> + 21.270|date: 2010/06/17> + 21.510|date: 2010/06/18> + 21.200|date: 2010/06/21> + 20.290|date: 2010/06/22> + 20.080|date: 2010/06/23> + 19.340|date: 2010/06/24> + 19.100|date: 2010/06/25> + 18.820|date: 2010/06/28> + 17.960|date: 2010/06/29> + 17.620|date: 2010/06/30> + 17.620|date: 2010/07/01> + 17.320|date: 2010/07/02> + 17.530|date: 2010/07/06> + 18.650|date: 2010/07/07> + 17.990|date: 2010/07/08> + 18.350|date: 2010/07/09> + 18.110|date: 2010/07/12> + 17.870|date: 2010/07/13> + 17.870|date: 2010/07/14> + 17.810|date: 2010/07/15> + 16.950|date: 2010/07/16> + 17.360|date: 2010/07/19> + 17.890|date: 2010/07/20> + 17.680|date: 2010/07/21> + 18.100|date: 2010/07/22> + 18.680|date: 2010/07/23> + 18.800|date: 2010/07/26> + 18.380|date: 2010/07/27> + 17.980|date: 2010/07/28> + 18.600|date: 2010/07/29> + 18.410|date: 2010/07/30> + 18.760|date: 2010/08/02> + 18.210|date: 2010/08/03> + 18.560|date: 2010/08/04> + 18.200|date: 2010/08/05> + 17.980|date: 2010/08/06> + 18.320|date: 2010/08/09> + 17.340|date: 2010/08/10> + 16.390|date: 2010/08/11> + 16.340|date: 2010/08/12> + 16.460|date: 2010/08/13> + 16.900|date: 2010/08/16> + 17.400|date: 2010/08/17> + 17.180|date: 2010/08/19> + 16.510|date: 2010/08/20> volume |ticker: NBR> => 95408.000|date: 2009/08/21> + 75552.000|date: 2009/08/24> + 56677.000|date: 2009/08/25> + 43907.000|date: 2009/08/26> + 38748.000|date: 2009/08/27> + 42344.000|date: 2009/08/28> + 46875.000|date: 2009/08/31> + 55474.000|date: 2009/09/01> + 52835.000|date: 2009/09/02> + 50996.000|date: 2009/09/03> + 45631.000|date: 2009/09/04> + 38678.000|date: 2009/09/09> + 57214.000|date: 2009/09/10> + 79281.000|date: 2009/09/11> + 36885.000|date: 2009/09/14> + 48954.000|date: 2009/09/15> + 97328.000|date: 2009/09/16> + 65037.000|date: 2009/09/17> + 47774.000|date: 2009/09/18> + 42285.000|date: 2009/09/21> + 47463.000|date: 2009/09/22> + 46573.000|date: 2009/09/23> + 37007.000|date: 2009/09/24> + 38967.000|date: 2009/09/25> + 28412.000|date: 2009/09/28> + 70513.000|date: 2009/09/29> + 101806.000|date: 2009/09/30> + 67129.000|date: 2009/10/01> + 57767.000|date: 2009/10/02> + 72422.000|date: 2009/10/05> + 62264.000|date: 2009/10/06> + 41505.000|date: 2009/10/07> + 65348.000|date: 2009/10/08> + 53512.000|date: 2009/10/09> + 50238.000|date: 2009/10/12> + 102629.000|date: 2009/10/13> + 48691.000|date: 2009/10/14> + 76385.000|date: 2009/10/15> + 55163.000|date: 2009/10/16> + 37869.000|date: 2009/10/19> + 60654.000|date: 2009/10/20> + 119176.000|date: 2009/10/21> + 57393.000|date: 2009/10/22> + 69725.000|date: 2009/10/23> + 55729.000|date: 2009/10/26> + 106746.000|date: 2009/10/27> + 65821.000|date: 2009/10/28> + 57350.000|date: 2009/11/05> + 48866.000|date: 2009/11/06> + 46175.000|date: 2009/11/09> + 40741.000|date: 2009/11/10> + 38009.000|date: 2009/11/11> + 54729.000|date: 2009/11/12> + 65995.000|date: 2009/11/13> + 44280.000|date: 2009/11/16> + 72651.000|date: 2009/11/17> + 37587.000|date: 2009/11/18> + 71505.000|date: 2009/11/19> + 107431.000|date: 2009/11/20> + 86894.000|date: 2009/11/23> + 60471.000|date: 2009/11/24> + 52256.000|date: 2009/11/25> + 26914.000|date: 2009/11/27> + 54044.000|date: 2009/11/30> + 52721.000|date: 2009/12/01> + 50130.000|date: 2009/12/02> + 46573.000|date: 2009/12/03> + 46545.000|date: 2009/12/04> + 53949.000|date: 2009/12/07> + 63746.000|date: 2009/12/08> + 60060.000|date: 2009/12/09> + 77976.000|date: 2009/12/10> + 36316.000|date: 2009/12/11> + 59388.000|date: 2009/12/14> + 32856.000|date: 2009/12/15> + 45096.000|date: 2009/12/16> + 50499.000|date: 2009/12/17> + 58702.000|date: 2009/12/18> + 53615.000|date: 2009/12/21> + 37957.000|date: 2009/12/22> + 30727.000|date: 2009/12/23> + 6669.000|date: 2009/12/24> + 22992.000|date: 2009/12/28> + 35444.000|date: 2009/12/29> + 23173.000|date: 2009/12/30> + 16385.000|date: 2009/12/31> + 30557.000|date: 2010/01/04> + 131517.000|date: 2010/01/05> + 83493.000|date: 2010/01/06> + 87050.000|date: 2010/01/07> + 68140.000|date: 2010/01/08> + 94101.000|date: 2010/01/11> + 55545.000|date: 2010/01/12> + 48244.000|date: 2010/01/13> + 43617.000|date: 2010/01/14> + 54897.000|date: 2010/01/15> + 54596.000|date: 2010/01/19> + 43961.000|date: 2010/01/20> + 64091.000|date: 2010/01/21> + 79298.000|date: 2010/01/22> + 32791.000|date: 2010/01/25> + 60871.000|date: 2010/01/26> + 78954.000|date: 2010/01/27> + 75050.000|date: 2010/01/28> + 76237.000|date: 2010/01/29> + 53968.000|date: 2010/02/01> + 68161.000|date: 2010/02/02> + 34714.000|date: 2010/02/03> + 71904.000|date: 2010/02/04> + 79473.000|date: 2010/02/05> + 69630.000|date: 2010/02/08> + 84869.000|date: 2010/02/09> + 67863.000|date: 2010/02/10> + 70343.000|date: 2010/02/11> + 85101.000|date: 2010/02/12> + 57461.000|date: 2010/02/16> + 91759.000|date: 2010/02/17> + 64752.000|date: 2010/02/18> + 59214.000|date: 2010/02/19> + 74295.000|date: 2010/02/22> + 65972.000|date: 2010/02/23> + 55012.000|date: 2010/02/24> + 54737.000|date: 2010/02/25> + 46860.000|date: 2010/02/26> + 64119.000|date: 2010/03/01> + 70415.000|date: 2010/03/02> + 52648.000|date: 2010/03/03> + 72630.000|date: 2010/03/04> + 61715.000|date: 2010/03/05> + 44962.000|date: 2010/03/08> + 48356.000|date: 2010/03/09> + 49937.000|date: 2010/03/10> + 26576.000|date: 2010/03/11> + 42007.000|date: 2010/03/12> + 45039.000|date: 2010/03/15> + 45786.000|date: 2010/03/16> + 66278.000|date: 2010/03/17> + 126730.000|date: 2010/03/18> + 142120.000|date: 2010/03/19> + 91418.000|date: 2010/03/22> + 148045.000|date: 2010/03/23> + 103664.000|date: 2010/03/24> + 90002.000|date: 2010/03/25> + 69138.000|date: 2010/03/26> + 73143.000|date: 2010/03/29> + 51169.000|date: 2010/03/30> + 59640.000|date: 2010/03/31> + 53016.000|date: 2010/04/01> + 58797.000|date: 2010/04/05> + 49380.000|date: 2010/04/06> + 53239.000|date: 2010/04/07> + 58336.000|date: 2010/04/08> + 66874.000|date: 2010/04/09> + 41622.000|date: 2010/04/12> + 46513.000|date: 2010/04/13> + 58927.000|date: 2010/04/14> + 56259.000|date: 2010/04/15> + 77958.000|date: 2010/04/16> + 68308.000|date: 2010/04/19> + 90981.000|date: 2010/04/20> + 111043.000|date: 2010/04/21> + 111354.000|date: 2010/04/22> + 89155.000|date: 2010/04/23> + 82887.000|date: 2010/04/26> + 89225.000|date: 2010/04/27> + 75925.000|date: 2010/04/28> + 88162.000|date: 2010/04/29> + 110830.000|date: 2010/04/30> + 49780.000|date: 2010/05/03> + 51392.000|date: 2010/05/04> + 67589.000|date: 2010/05/05> + 110165.000|date: 2010/05/06> + 116650.000|date: 2010/05/07> + 87654.000|date: 2010/05/10> + 56467.000|date: 2010/05/11> + 45253.000|date: 2010/05/12> + 48147.000|date: 2010/05/13> + 42224.000|date: 2010/05/14> + 56617.000|date: 2010/05/17> + 52120.000|date: 2010/05/18> + 94011.000|date: 2010/05/19> + 94043.000|date: 2010/05/20> + 90096.000|date: 2010/05/21> + 71620.000|date: 2010/05/24> + 108415.000|date: 2010/05/25> + 61203.000|date: 2010/05/26> + 92719.000|date: 2010/05/27> + 137635.000|date: 2010/05/28> + 127308.000|date: 2010/06/01> + 91276.000|date: 2010/06/02> + 120769.000|date: 2010/06/03> + 120233.000|date: 2010/06/04> + 83848.000|date: 2010/06/07> + 113200.000|date: 2010/06/08> + 118522.000|date: 2010/06/09> + 69694.000|date: 2010/06/10> + 79923.000|date: 2010/06/11> + 81139.000|date: 2010/06/14> + 61064.000|date: 2010/06/15> + 54540.000|date: 2010/06/16> + 46345.000|date: 2010/06/17> + 35850.000|date: 2010/06/18> + 43399.000|date: 2010/06/21> + 75207.000|date: 2010/06/22> + 50650.000|date: 2010/06/23> + 48366.000|date: 2010/06/24> + 128411.000|date: 2010/06/25> + 37226.000|date: 2010/06/28> + 81499.000|date: 2010/06/29> + 79048.000|date: 2010/06/30> + 79418.000|date: 2010/07/01> + 68308.000|date: 2010/07/02> + 50470.000|date: 2010/07/06> + 68378.000|date: 2010/07/07> + 125780.000|date: 2010/07/08> + 52040.000|date: 2010/07/09> + 40997.000|date: 2010/07/12> + 71993.000|date: 2010/07/13> + 36898.000|date: 2010/07/14> + 44382.000|date: 2010/07/15> + 64946.000|date: 2010/07/16> + 44546.000|date: 2010/07/19> + 46533.000|date: 2010/07/20> + 69277.000|date: 2010/07/21> + 94829.000|date: 2010/07/22> + 90306.000|date: 2010/07/23> + 58706.000|date: 2010/07/26> + 70452.000|date: 2010/07/27> + 82186.000|date: 2010/07/28> + 68972.000|date: 2010/07/29> + 52885.000|date: 2010/07/30> + 53780.000|date: 2010/08/02> + 65908.000|date: 2010/08/03> + 41337.000|date: 2010/08/04> + 50157.000|date: 2010/08/05> + 52170.000|date: 2010/08/06> + 73805.000|date: 2010/08/09> + 111300.000|date: 2010/08/10> + 104616.000|date: 2010/08/11> + 69070.000|date: 2010/08/12> + 52263.000|date: 2010/08/13> + 56640.000|date: 2010/08/16> + 79366.000|date: 2010/08/17> + 51578.000|date: 2010/08/19> + 67533.000|date: 2010/08/20> open |ticker: NDAQ> => 20.740|date: 2009/08/21> + 20.990|date: 2009/08/24> + 20.800|date: 2009/08/25> + 21.140|date: 2009/08/26> + 21.070|date: 2009/08/27> + 21.130|date: 2009/08/28> + 21.120|date: 2009/08/31> + 21.810|date: 2009/09/01> + 21.010|date: 2009/09/02> + 21.250|date: 2009/09/03> + 20.960|date: 2009/09/04> + 20.800|date: 2009/09/09> + 20.800|date: 2009/09/10> + 20.930|date: 2009/09/11> + 20.880|date: 2009/09/14> + 20.800|date: 2009/09/15> + 21.460|date: 2009/09/16> + 22.160|date: 2009/09/17> + 22.540|date: 2009/09/18> + 22.530|date: 2009/09/21> + 22.180|date: 2009/09/22> + 22.450|date: 2009/09/23> + 22.160|date: 2009/09/24> + 21.560|date: 2009/09/25> + 21.340|date: 2009/09/28> + 21.800|date: 2009/09/29> + 21.420|date: 2009/09/30> + 21.000|date: 2009/10/01> + 20.180|date: 2009/10/02> + 19.990|date: 2009/10/05> + 20.440|date: 2009/10/06> + 20.220|date: 2009/10/07> + 20.280|date: 2009/10/08> + 20.400|date: 2009/10/09> + 20.480|date: 2009/10/12> + 20.370|date: 2009/10/13> + 20.370|date: 2009/10/14> + 20.490|date: 2009/10/15> + 20.220|date: 2009/10/16> + 19.890|date: 2009/10/19> + 19.860|date: 2009/10/20> + 20.420|date: 2009/10/21> + 20.010|date: 2009/10/22> + 20.060|date: 2009/10/23> + 19.960|date: 2009/10/26> + 19.350|date: 2009/10/27> + 19.070|date: 2009/10/28> + 18.140|date: 2009/11/05> + 17.900|date: 2009/11/06> + 18.630|date: 2009/11/09> + 18.570|date: 2009/11/10> + 18.620|date: 2009/11/11> + 19.290|date: 2009/11/13> + 18.960|date: 2009/11/16> + 19.040|date: 2009/11/17> + 18.790|date: 2009/11/18> + 19.110|date: 2009/11/19> + 19.140|date: 2009/11/20> + 19.560|date: 2009/11/23> + 19.350|date: 2009/11/24> + 19.790|date: 2009/11/25> + 19.000|date: 2009/11/27> + 18.870|date: 2009/11/30> + 18.950|date: 2009/12/01> + 19.090|date: 2009/12/02> + 19.680|date: 2009/12/03> + 19.970|date: 2009/12/04> + 19.910|date: 2009/12/07> + 19.530|date: 2009/12/08> + 19.510|date: 2009/12/09> + 19.600|date: 2009/12/10> + 19.670|date: 2009/12/11> + 19.730|date: 2009/12/14> + 19.730|date: 2009/12/15> + 19.750|date: 2009/12/16> + 19.850|date: 2009/12/17> + 19.870|date: 2009/12/18> + 19.920|date: 2009/12/21> + 20.170|date: 2009/12/22> + 20.170|date: 2009/12/23> + 20.200|date: 2009/12/24> + 20.390|date: 2009/12/28> + 20.480|date: 2009/12/29> + 20.270|date: 2009/12/30> + 20.240|date: 2009/12/31> + 19.960|date: 2010/01/04> + 20.150|date: 2010/01/05> + 20.180|date: 2010/01/06> + 20.170|date: 2010/01/07> + 20.040|date: 2010/01/08> + 20.260|date: 2010/01/11> + 20.170|date: 2010/01/12> + 19.780|date: 2010/01/13> + 19.960|date: 2010/01/14> + 20.110|date: 2010/01/15> + 20.120|date: 2010/01/19> + 20.060|date: 2010/01/20> + 19.910|date: 2010/01/21> + 18.910|date: 2010/01/22> + 18.550|date: 2010/01/25> + 18.330|date: 2010/01/26> + 18.180|date: 2010/01/27> + 18.490|date: 2010/01/28> + 18.220|date: 2010/01/29> + 18.180|date: 2010/02/01> + 18.430|date: 2010/02/02> + 19.250|date: 2010/02/03> + 18.850|date: 2010/02/04> + 18.330|date: 2010/02/05> + 18.810|date: 2010/02/08> + 18.320|date: 2010/02/09> + 18.140|date: 2010/02/10> + 18.010|date: 2010/02/11> + 18.020|date: 2010/02/12> + 18.450|date: 2010/02/16> + 18.630|date: 2010/02/17> + 18.330|date: 2010/02/18> + 18.550|date: 2010/02/19> + 18.630|date: 2010/02/22> + 18.450|date: 2010/02/23> + 18.420|date: 2010/02/24> + 18.310|date: 2010/02/25> + 18.640|date: 2010/02/26> + 18.680|date: 2010/03/01> + 18.950|date: 2010/03/02> + 19.260|date: 2010/03/03> + 19.340|date: 2010/03/04> + 19.910|date: 2010/03/05> + 19.800|date: 2010/03/08> + 19.930|date: 2010/03/09> + 20.160|date: 2010/03/10> + 20.150|date: 2010/03/11> + 20.290|date: 2010/03/12> + 20.260|date: 2010/03/15> + 20.200|date: 2010/03/16> + 20.290|date: 2010/03/17> + 20.680|date: 2010/03/18> + 20.770|date: 2010/03/19> + 20.690|date: 2010/03/22> + 20.820|date: 2010/03/23> + 20.840|date: 2010/03/24> + 21.120|date: 2010/03/25> + 20.990|date: 2010/03/26> + 21.050|date: 2010/03/29> + 21.120|date: 2010/03/30> + 20.930|date: 2010/03/31> + 21.270|date: 2010/04/01> + 21.270|date: 2010/04/05> + 21.560|date: 2010/04/06> + 21.540|date: 2010/04/07> + 21.370|date: 2010/04/08> + 21.610|date: 2010/04/09> + 21.870|date: 2010/04/12> + 22.050|date: 2010/04/13> + 22.060|date: 2010/04/14> + 22.190|date: 2010/04/15> + 22.160|date: 2010/04/16> + 21.220|date: 2010/04/19> + 21.680|date: 2010/04/20> + 21.730|date: 2010/04/21> + 21.590|date: 2010/04/22> + 22.220|date: 2010/04/23> + 22.660|date: 2010/04/26> + 22.360|date: 2010/04/27> + 22.000|date: 2010/04/28> + 21.480|date: 2010/04/29> + 20.760|date: 2010/04/30> + 21.210|date: 2010/05/03> + 20.690|date: 2010/05/04> + 20.170|date: 2010/05/05> + 20.770|date: 2010/05/06> + 20.020|date: 2010/05/07> + 19.900|date: 2010/05/10> + 19.340|date: 2010/05/11> + 19.910|date: 2010/05/12> + 20.010|date: 2010/05/13> + 19.630|date: 2010/05/14> + 19.670|date: 2010/05/17> + 19.850|date: 2010/05/18> + 19.150|date: 2010/05/19> + 18.600|date: 2010/05/20> + 17.870|date: 2010/05/21> + 18.730|date: 2010/05/24> + 17.920|date: 2010/05/25> + 18.420|date: 2010/05/26> + 18.610|date: 2010/05/27> + 18.910|date: 2010/05/28> + 18.560|date: 2010/06/01> + 18.520|date: 2010/06/02> + 18.890|date: 2010/06/03> + 18.490|date: 2010/06/04> + 18.580|date: 2010/06/07> + 18.270|date: 2010/06/08> + 18.300|date: 2010/06/09> + 18.510|date: 2010/06/10> + 18.740|date: 2010/06/11> + 19.440|date: 2010/06/14> + 19.410|date: 2010/06/15> + 19.650|date: 2010/06/16> + 19.490|date: 2010/06/17> + 19.310|date: 2010/06/18> + 19.430|date: 2010/06/21> + 18.990|date: 2010/06/22> + 18.780|date: 2010/06/23> + 18.510|date: 2010/06/24> + 18.470|date: 2010/06/25> + 18.900|date: 2010/06/28> + 18.520|date: 2010/06/29> + 18.080|date: 2010/06/30> + 17.890|date: 2010/07/01> + 17.700|date: 2010/07/02> + 17.550|date: 2010/07/06> + 17.460|date: 2010/07/07> + 17.890|date: 2010/07/08> + 17.970|date: 2010/07/09> + 18.150|date: 2010/07/12> + 18.260|date: 2010/07/13> + 18.280|date: 2010/07/14> + 18.210|date: 2010/07/15> + 17.980|date: 2010/07/16> + 17.650|date: 2010/07/19> + 17.570|date: 2010/07/20> + 18.260|date: 2010/07/21> + 18.000|date: 2010/07/22> + 18.440|date: 2010/07/23> + 18.680|date: 2010/07/26> + 19.840|date: 2010/07/28> + 19.400|date: 2010/07/29> + 19.260|date: 2010/07/30> + 19.750|date: 2010/08/02> + 20.060|date: 2010/08/03> + 20.030|date: 2010/08/04> + 19.950|date: 2010/08/06> + 20.300|date: 2010/08/09> + 20.240|date: 2010/08/10> + 20.020|date: 2010/08/11> + 19.630|date: 2010/08/12> + 19.940|date: 2010/08/13> + 19.920|date: 2010/08/16> + 20.390|date: 2010/08/17> + 20.050|date: 2010/08/19> + 19.510|date: 2010/08/20> high |ticker: NDAQ> => 20.920|date: 2009/08/21> + 21.280|date: 2009/08/24> + 21.220|date: 2009/08/25> + 21.150|date: 2009/08/26> + 21.200|date: 2009/08/27> + 21.400|date: 2009/08/28> + 22.020|date: 2009/08/31> + 22.098|date: 2009/09/01> + 21.320|date: 2009/09/02> + 21.400|date: 2009/09/03> + 21.080|date: 2009/09/04> + 20.980|date: 2009/09/09> + 21.050|date: 2009/09/10> + 21.070|date: 2009/09/11> + 20.880|date: 2009/09/14> + 21.530|date: 2009/09/15> + 22.330|date: 2009/09/16> + 22.990|date: 2009/09/17> + 22.980|date: 2009/09/18> + 22.590|date: 2009/09/21> + 22.540|date: 2009/09/22> + 22.450|date: 2009/09/23> + 22.240|date: 2009/09/24> + 21.620|date: 2009/09/25> + 21.880|date: 2009/09/28> + 22.040|date: 2009/09/29> + 21.550|date: 2009/09/30> + 21.020|date: 2009/10/01> + 20.340|date: 2009/10/02> + 20.470|date: 2009/10/05> + 20.800|date: 2009/10/06> + 20.370|date: 2009/10/07> + 20.550|date: 2009/10/08> + 20.510|date: 2009/10/09> + 20.570|date: 2009/10/12> + 20.500|date: 2009/10/13> + 20.940|date: 2009/10/14> + 20.618|date: 2009/10/15> + 20.220|date: 2009/10/16> + 20.130|date: 2009/10/19> + 20.750|date: 2009/10/20> + 20.890|date: 2009/10/21> + 20.190|date: 2009/10/22> + 20.270|date: 2009/10/23> + 20.090|date: 2009/10/26> + 19.470|date: 2009/10/27> + 19.140|date: 2009/10/28> + 18.550|date: 2009/11/05> + 18.460|date: 2009/11/06> + 18.760|date: 2009/11/09> + 18.630|date: 2009/11/10> + 18.820|date: 2009/11/11> + 19.290|date: 2009/11/13> + 19.230|date: 2009/11/16> + 19.070|date: 2009/11/17> + 19.240|date: 2009/11/18> + 19.380|date: 2009/11/19> + 19.280|date: 2009/11/20> + 19.900|date: 2009/11/23> + 19.895|date: 2009/11/24> + 19.890|date: 2009/11/25> + 19.180|date: 2009/11/27> + 18.824|date: 2009/11/30> + 19.240|date: 2009/12/01> + 19.600|date: 2009/12/02> + 19.840|date: 2009/12/03> + 20.090|date: 2009/12/04> + 20.050|date: 2009/12/07> + 19.660|date: 2009/12/08> + 19.710|date: 2009/12/09> + 19.750|date: 2009/12/10> + 19.780|date: 2009/12/11> + 19.950|date: 2009/12/14> + 19.850|date: 2009/12/15> + 20.170|date: 2009/12/16> + 19.960|date: 2009/12/17> + 20.010|date: 2009/12/18> + 20.100|date: 2009/12/21> + 20.300|date: 2009/12/22> + 20.250|date: 2009/12/23> + 20.460|date: 2009/12/24> + 20.580|date: 2009/12/28> + 20.570|date: 2009/12/29> + 20.400|date: 2009/12/30> + 20.300|date: 2009/12/31> + 20.425|date: 2010/01/04> + 20.320|date: 2010/01/05> + 20.360|date: 2010/01/06> + 20.300|date: 2010/01/07> + 20.300|date: 2010/01/08> + 20.400|date: 2010/01/11> + 20.300|date: 2010/01/12> + 20.150|date: 2010/01/13> + 20.290|date: 2010/01/14> + 20.400|date: 2010/01/15> + 20.240|date: 2010/01/19> + 20.100|date: 2010/01/20> + 19.990|date: 2010/01/21> + 19.030|date: 2010/01/22> + 18.590|date: 2010/01/25> + 18.430|date: 2010/01/26> + 18.420|date: 2010/01/27> + 18.550|date: 2010/01/28> + 18.470|date: 2010/01/29> + 18.600|date: 2010/02/01> + 18.720|date: 2010/02/02> + 19.270|date: 2010/02/03> + 18.930|date: 2010/02/04> + 18.810|date: 2010/02/05> + 18.950|date: 2010/02/08> + 18.520|date: 2010/02/09> + 18.260|date: 2010/02/10> + 18.320|date: 2010/02/11> + 18.400|date: 2010/02/12> + 18.620|date: 2010/02/16> + 18.690|date: 2010/02/17> + 18.650|date: 2010/02/18> + 18.730|date: 2010/02/19> + 18.650|date: 2010/02/22> + 18.660|date: 2010/02/23> + 18.710|date: 2010/02/24> + 18.700|date: 2010/02/25> + 18.770|date: 2010/02/26> + 18.810|date: 2010/03/01> + 19.440|date: 2010/03/02> + 19.570|date: 2010/03/03> + 19.870|date: 2010/03/04> + 20.110|date: 2010/03/05> + 20.090|date: 2010/03/08> + 20.240|date: 2010/03/09> + 20.250|date: 2010/03/10> + 20.270|date: 2010/03/11> + 20.420|date: 2010/03/12> + 20.310|date: 2010/03/15> + 20.350|date: 2010/03/16> + 20.680|date: 2010/03/17> + 20.870|date: 2010/03/18> + 21.070|date: 2010/03/19> + 20.910|date: 2010/03/22> + 20.960|date: 2010/03/23> + 21.110|date: 2010/03/24> + 21.210|date: 2010/03/25> + 21.300|date: 2010/03/26> + 21.225|date: 2010/03/29> + 21.290|date: 2010/03/30> + 21.330|date: 2010/03/31> + 21.350|date: 2010/04/01> + 21.670|date: 2010/04/05> + 21.710|date: 2010/04/06> + 21.660|date: 2010/04/07> + 21.810|date: 2010/04/08> + 21.910|date: 2010/04/09> + 22.120|date: 2010/04/12> + 22.070|date: 2010/04/13> + 22.320|date: 2010/04/14> + 22.280|date: 2010/04/15> + 22.170|date: 2010/04/16> + 21.580|date: 2010/04/19> + 21.900|date: 2010/04/20> + 21.890|date: 2010/04/21> + 22.260|date: 2010/04/22> + 22.775|date: 2010/04/23> + 23.110|date: 2010/04/26> + 22.580|date: 2010/04/27> + 22.300|date: 2010/04/28> + 21.940|date: 2010/04/29> + 21.390|date: 2010/04/30> + 21.420|date: 2010/05/03> + 20.900|date: 2010/05/04> + 21.030|date: 2010/05/05> + 21.040|date: 2010/05/06> + 20.210|date: 2010/05/07> + 19.990|date: 2010/05/10> + 19.990|date: 2010/05/11> + 20.150|date: 2010/05/12> + 20.150|date: 2010/05/13> + 19.730|date: 2010/05/14> + 19.850|date: 2010/05/17> + 19.870|date: 2010/05/18> + 19.360|date: 2010/05/19> + 18.740|date: 2010/05/20> + 18.770|date: 2010/05/21> + 18.900|date: 2010/05/24> + 18.335|date: 2010/05/25> + 18.665|date: 2010/05/26> + 18.930|date: 2010/05/27> + 18.950|date: 2010/05/28> + 18.890|date: 2010/06/01> + 18.730|date: 2010/06/02> + 18.900|date: 2010/06/03> + 18.600|date: 2010/06/04> + 18.820|date: 2010/06/07> + 18.420|date: 2010/06/08> + 18.700|date: 2010/06/09> + 19.020|date: 2010/06/10> + 19.200|date: 2010/06/11> + 19.500|date: 2010/06/14> + 19.700|date: 2010/06/15> + 19.670|date: 2010/06/16> + 19.550|date: 2010/06/17> + 19.440|date: 2010/06/18> + 19.430|date: 2010/06/21> + 19.160|date: 2010/06/22> + 18.920|date: 2010/06/23> + 18.680|date: 2010/06/24> + 19.020|date: 2010/06/25> + 19.110|date: 2010/06/28> + 18.573|date: 2010/06/29> + 18.230|date: 2010/06/30> + 18.170|date: 2010/07/01> + 17.860|date: 2010/07/02> + 17.745|date: 2010/07/06> + 17.820|date: 2010/07/07> + 18.060|date: 2010/07/08> + 18.260|date: 2010/07/09> + 18.240|date: 2010/07/12> + 18.440|date: 2010/07/13> + 18.300|date: 2010/07/14> + 18.230|date: 2010/07/15> + 18.100|date: 2010/07/16> + 17.780|date: 2010/07/19> + 18.180|date: 2010/07/20> + 18.400|date: 2010/07/21> + 18.490|date: 2010/07/22> + 18.680|date: 2010/07/23> + 19.030|date: 2010/07/26> + 19.890|date: 2010/07/28> + 19.600|date: 2010/07/29> + 19.540|date: 2010/07/30> + 20.160|date: 2010/08/02> + 20.150|date: 2010/08/03> + 20.270|date: 2010/08/04> + 20.300|date: 2010/08/06> + 20.500|date: 2010/08/09> + 20.540|date: 2010/08/10> + 20.140|date: 2010/08/11> + 20.130|date: 2010/08/12> + 20.240|date: 2010/08/13> + 20.180|date: 2010/08/16> + 20.400|date: 2010/08/17> + 20.150|date: 2010/08/19> + 19.620|date: 2010/08/20> low |ticker: NDAQ> => 20.500|date: 2009/08/21> + 20.610|date: 2009/08/24> + 20.730|date: 2009/08/25> + 20.760|date: 2009/08/26> + 20.910|date: 2009/08/27> + 20.940|date: 2009/08/28> + 21.050|date: 2009/08/31> + 21.060|date: 2009/09/01> + 20.900|date: 2009/09/02> + 20.870|date: 2009/09/03> + 20.730|date: 2009/09/04> + 20.690|date: 2009/09/09> + 20.550|date: 2009/09/10> + 20.770|date: 2009/09/11> + 20.570|date: 2009/09/14> + 20.800|date: 2009/09/15> + 21.320|date: 2009/09/16> + 21.910|date: 2009/09/17> + 22.480|date: 2009/09/18> + 21.960|date: 2009/09/21> + 22.070|date: 2009/09/22> + 21.870|date: 2009/09/23> + 21.490|date: 2009/09/24> + 21.110|date: 2009/09/25> + 21.290|date: 2009/09/28> + 21.310|date: 2009/09/29> + 20.650|date: 2009/09/30> + 20.170|date: 2009/10/01> + 19.620|date: 2009/10/02> + 19.850|date: 2009/10/05> + 20.130|date: 2009/10/06> + 20.000|date: 2009/10/07> + 20.160|date: 2009/10/08> + 20.150|date: 2009/10/09> + 20.240|date: 2009/10/12> + 20.190|date: 2009/10/13> + 20.330|date: 2009/10/14> + 20.130|date: 2009/10/15> + 19.690|date: 2009/10/16> + 19.590|date: 2009/10/19> + 19.830|date: 2009/10/20> + 20.000|date: 2009/10/21> + 19.840|date: 2009/10/22> + 19.740|date: 2009/10/23> + 19.140|date: 2009/10/26> + 18.570|date: 2009/10/27> + 18.170|date: 2009/10/28> + 17.810|date: 2009/11/05> + 17.850|date: 2009/11/06> + 18.520|date: 2009/11/09> + 18.270|date: 2009/11/10> + 18.390|date: 2009/11/11> + 18.630|date: 2009/11/13> + 18.810|date: 2009/11/16> + 18.680|date: 2009/11/17> + 18.740|date: 2009/11/18> + 19.010|date: 2009/11/19> + 18.900|date: 2009/11/20> + 19.280|date: 2009/11/23> + 19.290|date: 2009/11/24> + 19.570|date: 2009/11/25> + 18.460|date: 2009/11/27> + 18.380|date: 2009/11/30> + 18.890|date: 2009/12/01> + 19.080|date: 2009/12/02> + 19.310|date: 2009/12/03> + 19.440|date: 2009/12/04> + 19.490|date: 2009/12/07> + 19.380|date: 2009/12/08> + 19.320|date: 2009/12/09> + 19.540|date: 2009/12/10> + 19.580|date: 2009/12/11> + 19.660|date: 2009/12/14> + 19.550|date: 2009/12/15> + 19.700|date: 2009/12/16> + 19.750|date: 2009/12/17> + 19.650|date: 2009/12/18> + 19.750|date: 2009/12/21> + 20.000|date: 2009/12/22> + 20.090|date: 2009/12/23> + 20.160|date: 2009/12/24> + 20.390|date: 2009/12/28> + 20.380|date: 2009/12/29> + 20.110|date: 2009/12/30> + 19.820|date: 2009/12/31> + 19.900|date: 2010/01/04> + 19.930|date: 2010/01/05> + 20.160|date: 2010/01/06> + 19.890|date: 2010/01/07> + 19.880|date: 2010/01/08> + 20.100|date: 2010/01/11> + 19.820|date: 2010/01/12> + 19.750|date: 2010/01/13> + 19.930|date: 2010/01/14> + 20.030|date: 2010/01/15> + 20.040|date: 2010/01/19> + 19.690|date: 2010/01/20> + 18.900|date: 2010/01/21> + 18.280|date: 2010/01/22> + 18.250|date: 2010/01/25> + 18.100|date: 2010/01/26> + 18.090|date: 2010/01/27> + 18.130|date: 2010/01/28> + 17.990|date: 2010/01/29> + 18.050|date: 2010/02/01> + 18.400|date: 2010/02/02> + 18.720|date: 2010/02/03> + 18.330|date: 2010/02/04> + 18.290|date: 2010/02/05> + 17.990|date: 2010/02/08> + 18.060|date: 2010/02/09> + 17.920|date: 2010/02/10> + 17.990|date: 2010/02/11> + 17.870|date: 2010/02/12> + 18.270|date: 2010/02/16> + 18.380|date: 2010/02/17> + 18.290|date: 2010/02/18> + 18.490|date: 2010/02/19> + 18.510|date: 2010/02/22> + 18.390|date: 2010/02/23> + 18.360|date: 2010/02/24> + 18.280|date: 2010/02/25> + 18.460|date: 2010/02/26> + 18.570|date: 2010/03/01> + 18.950|date: 2010/03/02> + 19.260|date: 2010/03/03> + 19.310|date: 2010/03/04> + 19.690|date: 2010/03/05> + 19.750|date: 2010/03/08> + 19.900|date: 2010/03/09> + 20.030|date: 2010/03/10> + 20.010|date: 2010/03/11> + 20.240|date: 2010/03/12> + 19.840|date: 2010/03/15> + 20.140|date: 2010/03/16> + 20.210|date: 2010/03/17> + 20.600|date: 2010/03/18> + 20.620|date: 2010/03/19> + 20.500|date: 2010/03/22> + 20.710|date: 2010/03/23> + 20.740|date: 2010/03/24> + 20.940|date: 2010/03/25> + 20.850|date: 2010/03/26> + 21.040|date: 2010/03/29> + 21.020|date: 2010/03/30> + 20.895|date: 2010/03/31> + 21.000|date: 2010/04/01> + 21.210|date: 2010/04/05> + 21.500|date: 2010/04/06> + 21.320|date: 2010/04/07> + 21.290|date: 2010/04/08> + 21.540|date: 2010/04/09> + 21.810|date: 2010/04/12> + 21.715|date: 2010/04/13> + 21.930|date: 2010/04/14> + 21.970|date: 2010/04/15> + 21.360|date: 2010/04/16> + 21.130|date: 2010/04/19> + 21.560|date: 2010/04/20> + 21.570|date: 2010/04/21> + 21.450|date: 2010/04/22> + 22.140|date: 2010/04/23> + 22.490|date: 2010/04/26> + 21.750|date: 2010/04/27> + 21.170|date: 2010/04/28> + 21.220|date: 2010/04/29> + 20.600|date: 2010/04/30> + 20.780|date: 2010/05/03> + 20.330|date: 2010/05/04> + 19.920|date: 2010/05/05> + 19.500|date: 2010/05/06> + 18.970|date: 2010/05/07> + 19.570|date: 2010/05/10> + 19.280|date: 2010/05/11> + 19.690|date: 2010/05/12> + 19.830|date: 2010/05/13> + 19.290|date: 2010/05/14> + 19.220|date: 2010/05/17> + 19.025|date: 2010/05/18> + 18.660|date: 2010/05/19> + 18.060|date: 2010/05/20> + 17.790|date: 2010/05/21> + 18.340|date: 2010/05/24> + 17.540|date: 2010/05/25> + 18.250|date: 2010/05/26> + 18.470|date: 2010/05/27> + 18.500|date: 2010/05/28> + 18.350|date: 2010/06/01> + 18.350|date: 2010/06/02> + 18.600|date: 2010/06/03> + 18.400|date: 2010/06/04> + 18.210|date: 2010/06/07> + 17.830|date: 2010/06/08> + 18.250|date: 2010/06/09> + 18.500|date: 2010/06/10> + 18.660|date: 2010/06/11> + 19.090|date: 2010/06/14> + 19.270|date: 2010/06/15> + 19.360|date: 2010/06/16> + 19.070|date: 2010/06/17> + 19.120|date: 2010/06/18> + 18.910|date: 2010/06/21> + 18.660|date: 2010/06/22> + 18.530|date: 2010/06/23> + 18.300|date: 2010/06/24> + 18.400|date: 2010/06/25> + 18.850|date: 2010/06/28> + 17.990|date: 2010/06/29> + 17.770|date: 2010/06/30> + 17.450|date: 2010/07/01> + 17.300|date: 2010/07/02> + 17.180|date: 2010/07/06> + 17.300|date: 2010/07/07> + 17.760|date: 2010/07/08> + 17.870|date: 2010/07/09> + 18.020|date: 2010/07/12> + 18.070|date: 2010/07/13> + 17.950|date: 2010/07/14> + 17.820|date: 2010/07/15> + 17.540|date: 2010/07/16> + 17.500|date: 2010/07/19> + 17.424|date: 2010/07/20> + 17.760|date: 2010/07/21> + 17.950|date: 2010/07/22> + 18.110|date: 2010/07/23> + 18.530|date: 2010/07/26> + 19.300|date: 2010/07/28> + 19.092|date: 2010/07/29> + 19.090|date: 2010/07/30> + 19.490|date: 2010/08/02> + 19.950|date: 2010/08/03> + 19.960|date: 2010/08/04> + 19.950|date: 2010/08/06> + 20.150|date: 2010/08/09> + 20.050|date: 2010/08/10> + 19.650|date: 2010/08/11> + 19.500|date: 2010/08/12> + 19.890|date: 2010/08/13> + 19.780|date: 2010/08/16> + 20.130|date: 2010/08/17> + 19.670|date: 2010/08/19> + 19.330|date: 2010/08/20> close |ticker: NDAQ> => 20.840|date: 2009/08/21> + 20.670|date: 2009/08/24> + 21.130|date: 2009/08/25> + 21.100|date: 2009/08/26> + 21.090|date: 2009/08/27> + 21.340|date: 2009/08/28> + 21.950|date: 2009/08/31> + 21.090|date: 2009/09/01> + 21.050|date: 2009/09/02> + 21.090|date: 2009/09/03> + 20.820|date: 2009/09/04> + 20.830|date: 2009/09/09> + 21.000|date: 2009/09/10> + 20.870|date: 2009/09/11> + 20.830|date: 2009/09/14> + 21.490|date: 2009/09/15> + 22.250|date: 2009/09/16> + 22.570|date: 2009/09/17> + 22.620|date: 2009/09/18> + 22.030|date: 2009/09/21> + 22.430|date: 2009/09/22> + 21.940|date: 2009/09/23> + 21.660|date: 2009/09/24> + 21.290|date: 2009/09/25> + 21.860|date: 2009/09/28> + 21.340|date: 2009/09/29> + 21.050|date: 2009/09/30> + 20.180|date: 2009/10/01> + 19.750|date: 2009/10/02> + 20.430|date: 2009/10/05> + 20.320|date: 2009/10/06> + 20.210|date: 2009/10/07> + 20.340|date: 2009/10/08> + 20.400|date: 2009/10/09> + 20.450|date: 2009/10/12> + 20.250|date: 2009/10/13> + 20.790|date: 2009/10/14> + 20.410|date: 2009/10/15> + 19.710|date: 2009/10/16> + 19.870|date: 2009/10/19> + 20.580|date: 2009/10/20> + 20.000|date: 2009/10/21> + 19.990|date: 2009/10/22> + 19.850|date: 2009/10/23> + 19.240|date: 2009/10/26> + 18.610|date: 2009/10/27> + 18.250|date: 2009/10/28> + 18.070|date: 2009/11/05> + 18.460|date: 2009/11/06> + 18.700|date: 2009/11/09> + 18.390|date: 2009/11/10> + 18.730|date: 2009/11/11> + 18.920|date: 2009/11/13> + 19.050|date: 2009/11/16> + 18.920|date: 2009/11/17> + 19.210|date: 2009/11/18> + 19.300|date: 2009/11/19> + 18.970|date: 2009/11/20> + 19.510|date: 2009/11/23> + 19.860|date: 2009/11/24> + 19.780|date: 2009/11/25> + 18.780|date: 2009/11/27> + 18.680|date: 2009/11/30> + 19.170|date: 2009/12/01> + 19.600|date: 2009/12/02> + 19.690|date: 2009/12/03> + 20.020|date: 2009/12/04> + 19.620|date: 2009/12/07> + 19.450|date: 2009/12/08> + 19.600|date: 2009/12/09> + 19.590|date: 2009/12/10> + 19.660|date: 2009/12/11> + 19.930|date: 2009/12/14> + 19.590|date: 2009/12/15> + 20.050|date: 2009/12/16> + 19.870|date: 2009/12/17> + 20.000|date: 2009/12/18> + 20.030|date: 2009/12/21> + 20.160|date: 2009/12/22> + 20.200|date: 2009/12/23> + 20.460|date: 2009/12/24> + 20.480|date: 2009/12/28> + 20.410|date: 2009/12/29> + 20.170|date: 2009/12/30> + 19.820|date: 2009/12/31> + 20.240|date: 2010/01/04> + 20.300|date: 2010/01/05> + 20.290|date: 2010/01/06> + 20.020|date: 2010/01/07> + 20.230|date: 2010/01/08> + 20.280|date: 2010/01/11> + 19.930|date: 2010/01/12> + 20.120|date: 2010/01/13> + 20.250|date: 2010/01/14> + 20.160|date: 2010/01/15> + 20.130|date: 2010/01/19> + 19.930|date: 2010/01/20> + 18.970|date: 2010/01/21> + 18.340|date: 2010/01/22> + 18.350|date: 2010/01/25> + 18.100|date: 2010/01/26> + 18.350|date: 2010/01/27> + 18.240|date: 2010/01/28> + 17.990|date: 2010/01/29> + 18.420|date: 2010/02/01> + 18.580|date: 2010/02/02> + 19.060|date: 2010/02/03> + 18.355|date: 2010/02/04> + 18.800|date: 2010/02/05> + 18.050|date: 2010/02/08> + 18.200|date: 2010/02/09> + 18.090|date: 2010/02/10> + 18.150|date: 2010/02/11> + 18.290|date: 2010/02/12> + 18.550|date: 2010/02/16> + 18.570|date: 2010/02/17> + 18.610|date: 2010/02/18> + 18.630|date: 2010/02/19> + 18.530|date: 2010/02/22> + 18.440|date: 2010/02/23> + 18.600|date: 2010/02/24> + 18.670|date: 2010/02/25> + 18.630|date: 2010/02/26> + 18.800|date: 2010/03/01> + 19.250|date: 2010/03/02> + 19.440|date: 2010/03/03> + 19.750|date: 2010/03/04> + 20.030|date: 2010/03/05> + 20.070|date: 2010/03/08> + 20.150|date: 2010/03/09> + 20.220|date: 2010/03/10> + 20.240|date: 2010/03/11> + 20.300|date: 2010/03/12> + 20.280|date: 2010/03/15> + 20.250|date: 2010/03/16> + 20.510|date: 2010/03/17> + 20.730|date: 2010/03/18> + 21.030|date: 2010/03/19> + 20.800|date: 2010/03/22> + 20.940|date: 2010/03/23> + 20.990|date: 2010/03/24> + 20.970|date: 2010/03/25> + 21.050|date: 2010/03/26> + 21.160|date: 2010/03/29> + 21.060|date: 2010/03/30> + 21.120|date: 2010/03/31> + 21.150|date: 2010/04/01> + 21.610|date: 2010/04/05> + 21.690|date: 2010/04/06> + 21.420|date: 2010/04/07> + 21.710|date: 2010/04/08> + 21.910|date: 2010/04/09> + 22.040|date: 2010/04/12> + 21.990|date: 2010/04/13> + 22.310|date: 2010/04/14> + 22.180|date: 2010/04/15> + 21.400|date: 2010/04/16> + 21.580|date: 2010/04/19> + 21.710|date: 2010/04/20> + 21.840|date: 2010/04/21> + 22.260|date: 2010/04/22> + 22.680|date: 2010/04/23> + 22.960|date: 2010/04/26> + 21.770|date: 2010/04/27> + 21.190|date: 2010/04/28> + 21.840|date: 2010/04/29> + 21.000|date: 2010/04/30> + 21.110|date: 2010/05/03> + 20.400|date: 2010/05/04> + 20.860|date: 2010/05/05> + 20.150|date: 2010/05/06> + 19.120|date: 2010/05/07> + 19.620|date: 2010/05/10> + 19.610|date: 2010/05/11> + 20.040|date: 2010/05/12> + 19.830|date: 2010/05/13> + 19.640|date: 2010/05/14> + 19.650|date: 2010/05/17> + 19.050|date: 2010/05/18> + 19.120|date: 2010/05/19> + 18.080|date: 2010/05/20> + 18.770|date: 2010/05/21> + 18.360|date: 2010/05/24> + 18.300|date: 2010/05/25> + 18.280|date: 2010/05/26> + 18.930|date: 2010/05/27> + 18.590|date: 2010/05/28> + 18.390|date: 2010/06/01> + 18.730|date: 2010/06/02> + 18.770|date: 2010/06/03> + 18.430|date: 2010/06/04> + 18.220|date: 2010/06/07> + 18.250|date: 2010/06/08> + 18.300|date: 2010/06/09> + 18.980|date: 2010/06/10> + 19.150|date: 2010/06/11> + 19.100|date: 2010/06/14> + 19.690|date: 2010/06/15> + 19.540|date: 2010/06/16> + 19.330|date: 2010/06/17> + 19.170|date: 2010/06/18> + 19.000|date: 2010/06/21> + 18.670|date: 2010/06/22> + 18.580|date: 2010/06/23> + 18.340|date: 2010/06/24> + 18.890|date: 2010/06/25> + 18.860|date: 2010/06/28> + 18.050|date: 2010/06/29> + 17.780|date: 2010/06/30> + 17.700|date: 2010/07/01> + 17.300|date: 2010/07/02> + 17.360|date: 2010/07/06> + 17.790|date: 2010/07/07> + 17.960|date: 2010/07/08> + 18.200|date: 2010/07/09> + 18.150|date: 2010/07/12> + 18.280|date: 2010/07/13> + 18.120|date: 2010/07/14> + 18.140|date: 2010/07/15> + 17.605|date: 2010/07/16> + 17.710|date: 2010/07/19> + 18.150|date: 2010/07/20> + 17.780|date: 2010/07/21> + 18.400|date: 2010/07/22> + 18.630|date: 2010/07/23> + 19.000|date: 2010/07/26> + 19.340|date: 2010/07/28> + 19.460|date: 2010/07/29> + 19.470|date: 2010/07/30> + 20.100|date: 2010/08/02> + 20.040|date: 2010/08/03> + 20.160|date: 2010/08/04> + 20.210|date: 2010/08/06> + 20.480|date: 2010/08/09> + 20.350|date: 2010/08/10> + 19.760|date: 2010/08/11> + 19.960|date: 2010/08/12> + 19.940|date: 2010/08/13> + 20.150|date: 2010/08/16> + 20.130|date: 2010/08/17> + 19.700|date: 2010/08/19> + 19.510|date: 2010/08/20> volume |ticker: NDAQ> => 24299.000|date: 2009/08/21> + 22081.000|date: 2009/08/24> + 21791.000|date: 2009/08/25> + 21475.000|date: 2009/08/26> + 20284.000|date: 2009/08/27> + 18859.000|date: 2009/08/28> + 36222.000|date: 2009/08/31> + 32093.000|date: 2009/09/01> + 30881.000|date: 2009/09/02> + 18463.000|date: 2009/09/03> + 21334.000|date: 2009/09/04> + 31078.000|date: 2009/09/09> + 16431.000|date: 2009/09/10> + 15228.000|date: 2009/09/11> + 18639.000|date: 2009/09/14> + 47870.000|date: 2009/09/15> + 40618.000|date: 2009/09/16> + 32273.000|date: 2009/09/17> + 24944.000|date: 2009/09/18> + 19568.000|date: 2009/09/21> + 22325.000|date: 2009/09/22> + 28727.000|date: 2009/09/23> + 21956.000|date: 2009/09/24> + 17969.000|date: 2009/09/25> + 26696.000|date: 2009/09/28> + 27856.000|date: 2009/09/29> + 28026.000|date: 2009/09/30> + 29392.000|date: 2009/10/01> + 28061.000|date: 2009/10/02> + 27383.000|date: 2009/10/05> + 22236.000|date: 2009/10/06> + 19434.000|date: 2009/10/07> + 16133.000|date: 2009/10/08> + 17675.000|date: 2009/10/09> + 11217.000|date: 2009/10/12> + 34014.000|date: 2009/10/13> + 32913.000|date: 2009/10/14> + 37121.000|date: 2009/10/15> + 41283.000|date: 2009/10/16> + 29443.000|date: 2009/10/19> + 51895.000|date: 2009/10/20> + 37786.000|date: 2009/10/21> + 22846.000|date: 2009/10/22> + 23613.000|date: 2009/10/23> + 33075.000|date: 2009/10/26> + 29503.000|date: 2009/10/27> + 50518.000|date: 2009/10/28> + 37021.000|date: 2009/11/05> + 29378.000|date: 2009/11/06> + 17509.000|date: 2009/11/09> + 18959.000|date: 2009/11/10> + 31064.000|date: 2009/11/11> + 30219.000|date: 2009/11/13> + 34984.000|date: 2009/11/16> + 32015.000|date: 2009/11/17> + 22855.000|date: 2009/11/18> + 34890.000|date: 2009/11/19> + 28653.000|date: 2009/11/20> + 42506.000|date: 2009/11/23> + 39942.000|date: 2009/11/24> + 28453.000|date: 2009/11/25> + 37945.000|date: 2009/11/27> + 43924.000|date: 2009/11/30> + 36403.000|date: 2009/12/01> + 34441.000|date: 2009/12/02> + 44377.000|date: 2009/12/03> + 43543.000|date: 2009/12/04> + 29080.000|date: 2009/12/07> + 21414.000|date: 2009/12/08> + 22100.000|date: 2009/12/09> + 25299.000|date: 2009/12/10> + 13645.000|date: 2009/12/11> + 14581.000|date: 2009/12/14> + 19918.000|date: 2009/12/15> + 21608.000|date: 2009/12/16> + 18173.000|date: 2009/12/17> + 29477.000|date: 2009/12/18> + 15535.000|date: 2009/12/21> + 16458.000|date: 2009/12/22> + 8491.000|date: 2009/12/23> + 6542.000|date: 2009/12/24> + 9334.000|date: 2009/12/28> + 7219.000|date: 2009/12/29> + 11979.000|date: 2009/12/30> + 16655.000|date: 2009/12/31> + 21714.000|date: 2010/01/04> + 14816.000|date: 2010/01/05> + 24493.000|date: 2010/01/06> + 28330.000|date: 2010/01/07> + 14492.000|date: 2010/01/08> + 17880.000|date: 2010/01/11> + 17347.000|date: 2010/01/12> + 22772.000|date: 2010/01/13> + 14978.000|date: 2010/01/14> + 23272.000|date: 2010/01/15> + 10522.000|date: 2010/01/19> + 19204.000|date: 2010/01/20> + 44742.000|date: 2010/01/21> + 38869.000|date: 2010/01/22> + 26425.000|date: 2010/01/25> + 25692.000|date: 2010/01/26> + 30890.000|date: 2010/01/27> + 17902.000|date: 2010/01/28> + 30128.000|date: 2010/01/29> + 40043.000|date: 2010/02/01> + 18495.000|date: 2010/02/02> + 61399.000|date: 2010/02/03> + 38122.000|date: 2010/02/04> + 29366.000|date: 2010/02/05> + 42193.000|date: 2010/02/08> + 57462.000|date: 2010/02/09> + 39228.000|date: 2010/02/10> + 30770.000|date: 2010/02/11> + 41291.000|date: 2010/02/12> + 30879.000|date: 2010/02/16> + 23808.000|date: 2010/02/17> + 22176.000|date: 2010/02/18> + 20673.000|date: 2010/02/19> + 12207.000|date: 2010/02/22> + 21427.000|date: 2010/02/23> + 21834.000|date: 2010/02/24> + 19687.000|date: 2010/02/25> + 19010.000|date: 2010/02/26> + 19454.000|date: 2010/03/01> + 33517.000|date: 2010/03/02> + 25373.000|date: 2010/03/03> + 34620.000|date: 2010/03/04> + 34793.000|date: 2010/03/05> + 26958.000|date: 2010/03/08> + 25980.000|date: 2010/03/09> + 30574.000|date: 2010/03/10> + 16949.000|date: 2010/03/11> + 13401.000|date: 2010/03/12> + 28976.000|date: 2010/03/15> + 28978.000|date: 2010/03/16> + 27279.000|date: 2010/03/17> + 24305.000|date: 2010/03/18> + 42996.000|date: 2010/03/19> + 22979.000|date: 2010/03/22> + 18460.000|date: 2010/03/23> + 23164.000|date: 2010/03/24> + 22013.000|date: 2010/03/25> + 20469.000|date: 2010/03/26> + 14120.000|date: 2010/03/29> + 15184.000|date: 2010/03/30> + 19913.000|date: 2010/03/31> + 20044.000|date: 2010/04/01> + 24054.000|date: 2010/04/05> + 26965.000|date: 2010/04/06> + 23906.000|date: 2010/04/07> + 22192.000|date: 2010/04/08> + 22852.000|date: 2010/04/09> + 18430.000|date: 2010/04/12> + 21654.000|date: 2010/04/13> + 20083.000|date: 2010/04/14> + 29697.000|date: 2010/04/15> + 59957.000|date: 2010/04/16> + 33510.000|date: 2010/04/19> + 28350.000|date: 2010/04/20> + 37048.000|date: 2010/04/21> + 36388.000|date: 2010/04/22> + 31427.000|date: 2010/04/23> + 29848.000|date: 2010/04/26> + 52443.000|date: 2010/04/27> + 48161.000|date: 2010/04/28> + 42940.000|date: 2010/04/29> + 70573.000|date: 2010/04/30> + 26268.000|date: 2010/05/03> + 33487.000|date: 2010/05/04> + 41415.000|date: 2010/05/05> + 43895.000|date: 2010/05/06> + 92110.000|date: 2010/05/07> + 65221.000|date: 2010/05/10> + 43506.000|date: 2010/05/11> + 22229.000|date: 2010/05/12> + 17236.000|date: 2010/05/13> + 35359.000|date: 2010/05/14> + 26406.000|date: 2010/05/17> + 40374.000|date: 2010/05/18> + 38796.000|date: 2010/05/19> + 81128.000|date: 2010/05/20> + 64884.000|date: 2010/05/21> + 47318.000|date: 2010/05/24> + 42061.000|date: 2010/05/25> + 35449.000|date: 2010/05/26> + 24592.000|date: 2010/05/27> + 27931.000|date: 2010/05/28> + 32710.000|date: 2010/06/01> + 24927.000|date: 2010/06/02> + 22378.000|date: 2010/06/03> + 42971.000|date: 2010/06/04> + 30755.000|date: 2010/06/07> + 33096.000|date: 2010/06/08> + 34712.000|date: 2010/06/09> + 24250.000|date: 2010/06/10> + 17821.000|date: 2010/06/11> + 19889.000|date: 2010/06/14> + 27861.000|date: 2010/06/15> + 16574.000|date: 2010/06/16> + 16439.000|date: 2010/06/17> + 24019.000|date: 2010/06/18> + 22165.000|date: 2010/06/21> + 20780.000|date: 2010/06/22> + 17481.000|date: 2010/06/23> + 22617.000|date: 2010/06/24> + 32945.000|date: 2010/06/25> + 21771.000|date: 2010/06/28> + 26613.000|date: 2010/06/29> + 28405.000|date: 2010/06/30> + 30216.000|date: 2010/07/01> + 20837.000|date: 2010/07/02> + 29273.000|date: 2010/07/06> + 29215.000|date: 2010/07/07> + 18517.000|date: 2010/07/08> + 18940.000|date: 2010/07/09> + 13951.000|date: 2010/07/12> + 29872.000|date: 2010/07/13> + 18116.000|date: 2010/07/14> + 11950.000|date: 2010/07/15> + 26211.000|date: 2010/07/16> + 14369.000|date: 2010/07/19> + 23038.000|date: 2010/07/20> + 19227.000|date: 2010/07/21> + 19062.000|date: 2010/07/22> + 15927.000|date: 2010/07/23> + 15996.000|date: 2010/07/26> + 22333.000|date: 2010/07/28> + 20947.000|date: 2010/07/29> + 36361.000|date: 2010/07/30> + 24942.000|date: 2010/08/02> + 21364.000|date: 2010/08/03> + 24513.000|date: 2010/08/04> + 20273.000|date: 2010/08/06> + 22244.000|date: 2010/08/09> + 28325.000|date: 2010/08/10> + 28756.000|date: 2010/08/11> + 31586.000|date: 2010/08/12> + 20962.000|date: 2010/08/13> + 25940.000|date: 2010/08/16> + 21644.000|date: 2010/08/17> + 31614.000|date: 2010/08/19> + 16449.000|date: 2010/08/20> open |ticker: NEE> => 48.000|date: 2010/06/23> + 49.990|date: 2010/06/24> + 49.810|date: 2010/06/25> + 49.280|date: 2010/06/28> + 48.560|date: 2010/06/29> + 48.550|date: 2010/06/30> + 49.020|date: 2010/07/01> + 49.130|date: 2010/07/02> + 49.420|date: 2010/07/06> + 49.700|date: 2010/07/07> + 51.000|date: 2010/07/08> + 50.930|date: 2010/07/09> + 51.200|date: 2010/07/12> + 52.020|date: 2010/07/13> + 52.000|date: 2010/07/14> + 51.980|date: 2010/07/15> + 52.800|date: 2010/07/16> + 52.560|date: 2010/07/19> + 52.350|date: 2010/07/20> + 52.510|date: 2010/07/21> + 52.380|date: 2010/07/22> + 52.950|date: 2010/07/23> + 52.620|date: 2010/07/26> + 52.490|date: 2010/07/27> + 53.690|date: 2010/07/28> + 53.420|date: 2010/07/29> + 52.180|date: 2010/07/30> + 52.600|date: 2010/08/02> + 53.750|date: 2010/08/03> + 53.850|date: 2010/08/04> + 53.170|date: 2010/08/05> + 53.040|date: 2010/08/06> + 53.680|date: 2010/08/09> + 53.220|date: 2010/08/10> + 52.970|date: 2010/08/11> + 52.040|date: 2010/08/12> + 51.990|date: 2010/08/13> + 51.770|date: 2010/08/16> + 52.370|date: 2010/08/17> + 52.190|date: 2010/08/19> + 51.310|date: 2010/08/20> high |ticker: NEE> => 51.080|date: 2010/06/23> + 50.720|date: 2010/06/24> + 49.810|date: 2010/06/25> + 49.450|date: 2010/06/28> + 48.990|date: 2010/06/29> + 49.630|date: 2010/06/30> + 49.020|date: 2010/07/01> + 49.360|date: 2010/07/02> + 49.889|date: 2010/07/06> + 50.830|date: 2010/07/07> + 51.000|date: 2010/07/08> + 51.510|date: 2010/07/09> + 51.920|date: 2010/07/12> + 52.440|date: 2010/07/13> + 52.370|date: 2010/07/14> + 52.995|date: 2010/07/15> + 52.980|date: 2010/07/16> + 52.930|date: 2010/07/19> + 52.810|date: 2010/07/20> + 52.790|date: 2010/07/21> + 53.110|date: 2010/07/22> + 53.250|date: 2010/07/23> + 53.660|date: 2010/07/26> + 54.000|date: 2010/07/27> + 53.690|date: 2010/07/28> + 53.500|date: 2010/07/29> + 52.610|date: 2010/07/30> + 54.010|date: 2010/08/02> + 54.050|date: 2010/08/03> + 53.850|date: 2010/08/04> + 53.270|date: 2010/08/05> + 53.710|date: 2010/08/06> + 53.860|date: 2010/08/09> + 53.930|date: 2010/08/10> + 53.420|date: 2010/08/11> + 52.410|date: 2010/08/12> + 52.490|date: 2010/08/13> + 52.360|date: 2010/08/16> + 52.970|date: 2010/08/17> + 52.370|date: 2010/08/19> + 53.440|date: 2010/08/20> low |ticker: NEE> => 48.000|date: 2010/06/23> + 49.480|date: 2010/06/24> + 49.030|date: 2010/06/25> + 48.910|date: 2010/06/28> + 47.960|date: 2010/06/29> + 48.530|date: 2010/06/30> + 48.440|date: 2010/07/01> + 48.830|date: 2010/07/02> + 48.970|date: 2010/07/06> + 49.320|date: 2010/07/07> + 50.660|date: 2010/07/08> + 50.750|date: 2010/07/09> + 51.159|date: 2010/07/12> + 51.900|date: 2010/07/13> + 51.750|date: 2010/07/14> + 51.720|date: 2010/07/15> + 52.290|date: 2010/07/16> + 52.290|date: 2010/07/19> + 51.980|date: 2010/07/20> + 51.850|date: 2010/07/21> + 52.280|date: 2010/07/22> + 52.120|date: 2010/07/23> + 52.500|date: 2010/07/26> + 52.420|date: 2010/07/27> + 52.960|date: 2010/07/28> + 52.340|date: 2010/07/29> + 52.010|date: 2010/07/30> + 52.600|date: 2010/08/02> + 53.500|date: 2010/08/03> + 52.902|date: 2010/08/04> + 52.690|date: 2010/08/05> + 52.650|date: 2010/08/06> + 53.310|date: 2010/08/09> + 52.950|date: 2010/08/10> + 52.560|date: 2010/08/11> + 51.640|date: 2010/08/12> + 51.730|date: 2010/08/13> + 51.330|date: 2010/08/16> + 52.270|date: 2010/08/17> + 51.500|date: 2010/08/19> + 51.310|date: 2010/08/20> close |ticker: NEE> => 50.200|date: 2010/06/23> + 49.580|date: 2010/06/24> + 49.220|date: 2010/06/25> + 49.190|date: 2010/06/28> + 48.370|date: 2010/06/29> + 48.760|date: 2010/06/30> + 48.950|date: 2010/07/01> + 48.960|date: 2010/07/02> + 49.400|date: 2010/07/06> + 50.800|date: 2010/07/07> + 51.000|date: 2010/07/08> + 51.430|date: 2010/07/09> + 51.910|date: 2010/07/12> + 52.280|date: 2010/07/13> + 52.100|date: 2010/07/14> + 52.940|date: 2010/07/15> + 52.610|date: 2010/07/16> + 52.770|date: 2010/07/19> + 52.700|date: 2010/07/20> + 52.120|date: 2010/07/21> + 52.840|date: 2010/07/22> + 52.810|date: 2010/07/23> + 52.830|date: 2010/07/26> + 53.800|date: 2010/07/27> + 53.070|date: 2010/07/28> + 52.500|date: 2010/07/29> + 52.300|date: 2010/07/30> + 54.010|date: 2010/08/02> + 53.740|date: 2010/08/03> + 53.600|date: 2010/08/04> + 53.260|date: 2010/08/05> + 53.710|date: 2010/08/06> + 53.480|date: 2010/08/09> + 53.750|date: 2010/08/10> + 52.680|date: 2010/08/11> + 52.060|date: 2010/08/12> + 52.020|date: 2010/08/13> + 52.160|date: 2010/08/16> + 52.470|date: 2010/08/17> + 51.840|date: 2010/08/19> + 53.290|date: 2010/08/20> volume |ticker: NEE> => 14198.000|date: 2010/06/23> + 16436.000|date: 2010/06/24> + 25196.000|date: 2010/06/25> + 18387.000|date: 2010/06/28> + 23994.000|date: 2010/06/29> + 29509.000|date: 2010/06/30> + 23451.000|date: 2010/07/01> + 14895.000|date: 2010/07/02> + 11437.000|date: 2010/07/06> + 19656.000|date: 2010/07/07> + 13680.000|date: 2010/07/08> + 8897.000|date: 2010/07/09> + 9075.000|date: 2010/07/12> + 10582.000|date: 2010/07/13> + 10002.000|date: 2010/07/14> + 19946.000|date: 2010/07/15> + 24526.000|date: 2010/07/16> + 11050.000|date: 2010/07/19> + 15513.000|date: 2010/07/20> + 15941.000|date: 2010/07/21> + 23048.000|date: 2010/07/22> + 17735.000|date: 2010/07/23> + 11596.000|date: 2010/07/26> + 22987.000|date: 2010/07/27> + 16283.000|date: 2010/07/28> + 21128.000|date: 2010/07/29> + 14534.000|date: 2010/07/30> + 19925.000|date: 2010/08/02> + 10220.000|date: 2010/08/03> + 11479.000|date: 2010/08/04> + 19398.000|date: 2010/08/05> + 9523.000|date: 2010/08/06> + 13101.000|date: 2010/08/09> + 16207.000|date: 2010/08/10> + 13808.000|date: 2010/08/11> + 14265.000|date: 2010/08/12> + 10602.000|date: 2010/08/13> + 12641.000|date: 2010/08/16> + 12636.000|date: 2010/08/17> + 12843.000|date: 2010/08/19> + 35808.000|date: 2010/08/20> open |ticker: NEM> => 41.130|date: 2009/08/21> + 40.880|date: 2009/08/24> + 40.620|date: 2009/08/25> + 40.270|date: 2009/08/26> + 39.830|date: 2009/08/27> + 41.090|date: 2009/08/28> + 40.630|date: 2009/08/31> + 40.140|date: 2009/09/01> + 40.700|date: 2009/09/02> + 44.370|date: 2009/09/03> + 45.220|date: 2009/09/04> + 45.980|date: 2009/09/09> + 44.790|date: 2009/09/10> + 47.300|date: 2009/09/11> + 45.690|date: 2009/09/14> + 45.530|date: 2009/09/15> + 47.850|date: 2009/09/16> + 46.840|date: 2009/09/17> + 46.110|date: 2009/09/18> + 43.770|date: 2009/09/21> + 45.630|date: 2009/09/22> + 45.030|date: 2009/09/23> + 44.280|date: 2009/09/24> + 42.780|date: 2009/09/25> + 42.920|date: 2009/09/28> + 42.780|date: 2009/09/29> + 44.350|date: 2009/09/30> + 44.180|date: 2009/10/01> + 42.220|date: 2009/10/02> + 42.540|date: 2009/10/05> + 44.780|date: 2009/10/06> + 46.740|date: 2009/10/07> + 47.030|date: 2009/10/08> + 46.460|date: 2009/10/09> + 47.020|date: 2009/10/12> + 46.880|date: 2009/10/13> + 47.920|date: 2009/10/14> + 46.520|date: 2009/10/15> + 46.560|date: 2009/10/16> + 46.670|date: 2009/10/19> + 47.050|date: 2009/10/20> + 45.420|date: 2009/10/21> + 45.480|date: 2009/10/22> + 46.220|date: 2009/10/23> + 44.810|date: 2009/10/26> + 43.330|date: 2009/10/27> + 43.120|date: 2009/10/28> + 47.490|date: 2009/11/05> + 47.410|date: 2009/11/06> + 50.070|date: 2009/11/09> + 50.350|date: 2009/11/10> + 51.610|date: 2009/11/11> + 50.810|date: 2009/11/12> + 49.760|date: 2009/11/13> + 51.990|date: 2009/11/16> + 51.690|date: 2009/11/17> + 53.300|date: 2009/11/18> + 52.010|date: 2009/11/19> + 52.010|date: 2009/11/20> + 53.820|date: 2009/11/23> + 53.540|date: 2009/11/24> + 53.940|date: 2009/11/25> + 52.350|date: 2009/11/27> + 53.000|date: 2009/11/30> + 54.900|date: 2009/12/01> + 56.020|date: 2009/12/02> + 55.200|date: 2009/12/03> + 53.180|date: 2009/12/04> + 51.000|date: 2009/12/07> + 51.050|date: 2009/12/08> + 50.630|date: 2009/12/09> + 51.900|date: 2009/12/10> + 51.600|date: 2009/12/11> + 51.550|date: 2009/12/14> + 51.130|date: 2009/12/15> + 50.950|date: 2009/12/16> + 49.840|date: 2009/12/17> + 47.770|date: 2009/12/18> + 48.660|date: 2009/12/21> + 47.000|date: 2009/12/22> + 47.100|date: 2009/12/23> + 48.410|date: 2009/12/24> + 48.220|date: 2009/12/28> + 47.940|date: 2009/12/29> + 47.370|date: 2009/12/30> + 47.920|date: 2009/12/31> + 48.900|date: 2010/01/04> + 48.480|date: 2010/01/05> + 49.170|date: 2010/01/06> + 49.510|date: 2010/01/07> + 49.510|date: 2010/01/08> + 50.990|date: 2010/01/11> + 49.650|date: 2010/01/12> + 48.790|date: 2010/01/13> + 48.800|date: 2010/01/14> + 47.940|date: 2010/01/15> + 47.540|date: 2010/01/19> + 47.140|date: 2010/01/20> + 46.040|date: 2010/01/21> + 44.060|date: 2010/01/22> + 45.060|date: 2010/01/25> + 43.710|date: 2010/01/26> + 44.250|date: 2010/01/27> + 44.690|date: 2010/01/28> + 43.870|date: 2010/01/29> + 43.480|date: 2010/02/01> + 45.900|date: 2010/02/02> + 45.260|date: 2010/02/03> + 44.805|date: 2010/02/04> + 43.390|date: 2010/02/05> + 45.810|date: 2010/02/08> + 45.170|date: 2010/02/09> + 45.320|date: 2010/02/10> + 45.540|date: 2010/02/11> + 45.970|date: 2010/02/12> + 47.740|date: 2010/02/16> + 47.320|date: 2010/02/17> + 47.300|date: 2010/02/18> + 47.760|date: 2010/02/19> + 48.570|date: 2010/02/22> + 47.570|date: 2010/02/23> + 46.340|date: 2010/02/24> + 46.800|date: 2010/02/25> + 49.190|date: 2010/02/26> + 49.460|date: 2010/03/01> + 50.560|date: 2010/03/02> + 52.030|date: 2010/03/03> + 51.610|date: 2010/03/04> + 51.150|date: 2010/03/05> + 51.660|date: 2010/03/08> + 50.520|date: 2010/03/09> + 51.120|date: 2010/03/10> + 49.920|date: 2010/03/11> + 50.410|date: 2010/03/12> + 50.050|date: 2010/03/15> + 50.700|date: 2010/03/16> + 51.180|date: 2010/03/17> + 51.420|date: 2010/03/18> + 51.640|date: 2010/03/19> + 50.070|date: 2010/03/22> + 51.190|date: 2010/03/23> + 50.510|date: 2010/03/24> + 50.040|date: 2010/03/25> + 48.670|date: 2010/03/26> + 49.690|date: 2010/03/29> + 50.490|date: 2010/03/30> + 51.660|date: 2010/03/31> + 51.500|date: 2010/04/01> + 53.370|date: 2010/04/05> + 53.620|date: 2010/04/06> + 53.770|date: 2010/04/07> + 53.750|date: 2010/04/08> + 54.240|date: 2010/04/09> + 54.180|date: 2010/04/12> + 53.410|date: 2010/04/13> + 53.990|date: 2010/04/14> + 53.160|date: 2010/04/15> + 52.410|date: 2010/04/16> + 51.750|date: 2010/04/19> + 52.470|date: 2010/04/20> + 51.770|date: 2010/04/21> + 51.280|date: 2010/04/22> + 52.140|date: 2010/04/23> + 52.960|date: 2010/04/26> + 53.220|date: 2010/04/27> + 53.480|date: 2010/04/28> + 55.100|date: 2010/04/29> + 56.560|date: 2010/04/30> + 56.130|date: 2010/05/03> + 54.820|date: 2010/05/04> + 53.260|date: 2010/05/05> + 53.770|date: 2010/05/06> + 54.290|date: 2010/05/07> + 53.480|date: 2010/05/10> + 56.660|date: 2010/05/11> + 58.850|date: 2010/05/12> + 58.680|date: 2010/05/13> + 58.390|date: 2010/05/14> + 57.670|date: 2010/05/17> + 56.640|date: 2010/05/18> + 55.350|date: 2010/05/19> + 53.480|date: 2010/05/20> + 50.870|date: 2010/05/21> + 53.130|date: 2010/05/24> + 51.440|date: 2010/05/25> + 54.300|date: 2010/05/26> + 53.570|date: 2010/05/27> + 53.980|date: 2010/05/28> + 54.490|date: 2010/06/01> + 54.820|date: 2010/06/02> + 55.680|date: 2010/06/03> + 53.780|date: 2010/06/04> + 53.700|date: 2010/06/07> + 55.770|date: 2010/06/08> + 55.880|date: 2010/06/09> + 55.950|date: 2010/06/10> + 56.370|date: 2010/06/11> + 55.430|date: 2010/06/14> + 55.350|date: 2010/06/15> + 55.990|date: 2010/06/16> + 59.380|date: 2010/06/17> + 60.570|date: 2010/06/18> + 61.200|date: 2010/06/21> + 59.600|date: 2010/06/22> + 59.010|date: 2010/06/23> + 58.840|date: 2010/06/24> + 59.550|date: 2010/06/25> + 61.700|date: 2010/06/28> + 60.840|date: 2010/06/29> + 61.190|date: 2010/06/30> + 61.050|date: 2010/07/01> + 59.320|date: 2010/07/02> + 59.050|date: 2010/07/06> + 58.620|date: 2010/07/07> + 60.200|date: 2010/07/08> + 61.530|date: 2010/07/09> + 62.180|date: 2010/07/12> + 62.730|date: 2010/07/13> + 61.610|date: 2010/07/14> + 61.810|date: 2010/07/15> + 59.730|date: 2010/07/16> + 58.470|date: 2010/07/19> + 57.150|date: 2010/07/20> + 59.290|date: 2010/07/21> + 58.190|date: 2010/07/22> + 59.000|date: 2010/07/23> + 59.370|date: 2010/07/26> + 57.310|date: 2010/07/27> + 54.620|date: 2010/07/28> + 55.680|date: 2010/07/29> + 55.790|date: 2010/07/30> + 56.880|date: 2010/08/02> + 55.730|date: 2010/08/03> + 56.180|date: 2010/08/04> + 56.300|date: 2010/08/05> + 57.310|date: 2010/08/06> + 56.980|date: 2010/08/09> + 56.620|date: 2010/08/10> + 57.360|date: 2010/08/11> + 56.830|date: 2010/08/12> + 57.660|date: 2010/08/13> + 57.360|date: 2010/08/16> + 58.100|date: 2010/08/17> + 59.790|date: 2010/08/19> + 57.950|date: 2010/08/20> high |ticker: NEM> => 41.150|date: 2009/08/21> + 41.490|date: 2009/08/24> + 41.140|date: 2009/08/25> + 40.270|date: 2009/08/26> + 40.730|date: 2009/08/27> + 41.436|date: 2009/08/28> + 40.640|date: 2009/08/31> + 40.900|date: 2009/09/01> + 44.090|date: 2009/09/02> + 46.250|date: 2009/09/03> + 46.930|date: 2009/09/04> + 46.370|date: 2009/09/09> + 46.580|date: 2009/09/10> + 47.400|date: 2009/09/11> + 46.670|date: 2009/09/14> + 47.250|date: 2009/09/15> + 47.980|date: 2009/09/16> + 47.530|date: 2009/09/17> + 46.170|date: 2009/09/18> + 44.690|date: 2009/09/21> + 46.390|date: 2009/09/22> + 45.540|date: 2009/09/23> + 44.450|date: 2009/09/24> + 43.450|date: 2009/09/25> + 43.810|date: 2009/09/28> + 44.460|date: 2009/09/29> + 44.640|date: 2009/09/30> + 44.180|date: 2009/10/01> + 43.350|date: 2009/10/02> + 43.590|date: 2009/10/05> + 46.670|date: 2009/10/06> + 46.900|date: 2009/10/07> + 47.700|date: 2009/10/08> + 47.190|date: 2009/10/09> + 47.400|date: 2009/10/12> + 48.200|date: 2009/10/13> + 48.000|date: 2009/10/14> + 47.130|date: 2009/10/15> + 47.300|date: 2009/10/16> + 47.060|date: 2009/10/19> + 47.050|date: 2009/10/20> + 46.910|date: 2009/10/21> + 45.740|date: 2009/10/22> + 46.410|date: 2009/10/23> + 45.520|date: 2009/10/26> + 43.780|date: 2009/10/27> + 43.590|date: 2009/10/28> + 47.700|date: 2009/11/05> + 49.558|date: 2009/11/06> + 51.300|date: 2009/11/09> + 50.990|date: 2009/11/10> + 51.970|date: 2009/11/11> + 51.150|date: 2009/11/12> + 51.580|date: 2009/11/13> + 53.000|date: 2009/11/16> + 52.820|date: 2009/11/17> + 53.810|date: 2009/11/18> + 52.790|date: 2009/11/19> + 52.600|date: 2009/11/20> + 54.870|date: 2009/11/23> + 53.560|date: 2009/11/24> + 54.940|date: 2009/11/25> + 54.150|date: 2009/11/27> + 54.060|date: 2009/11/30> + 56.450|date: 2009/12/01> + 56.410|date: 2009/12/02> + 55.820|date: 2009/12/03> + 53.260|date: 2009/12/04> + 52.900|date: 2009/12/07> + 51.400|date: 2009/12/08> + 51.820|date: 2009/12/09> + 52.380|date: 2009/12/10> + 52.230|date: 2009/12/11> + 52.120|date: 2009/12/14> + 51.980|date: 2009/12/15> + 51.620|date: 2009/12/16> + 50.170|date: 2009/12/17> + 48.660|date: 2009/12/18> + 48.660|date: 2009/12/21> + 47.450|date: 2009/12/22> + 48.500|date: 2009/12/23> + 48.710|date: 2009/12/24> + 48.430|date: 2009/12/28> + 48.160|date: 2009/12/29> + 47.830|date: 2009/12/30> + 48.190|date: 2009/12/31> + 49.180|date: 2010/01/04> + 49.130|date: 2010/01/05> + 50.090|date: 2010/01/06> + 49.510|date: 2010/01/07> + 49.790|date: 2010/01/08> + 51.250|date: 2010/01/11> + 49.820|date: 2010/01/12> + 48.990|date: 2010/01/13> + 48.940|date: 2010/01/14> + 48.070|date: 2010/01/15> + 48.490|date: 2010/01/19> + 47.330|date: 2010/01/20> + 46.200|date: 2010/01/21> + 45.690|date: 2010/01/22> + 45.060|date: 2010/01/25> + 45.040|date: 2010/01/26> + 44.550|date: 2010/01/27> + 44.870|date: 2010/01/28> + 44.440|date: 2010/01/29> + 45.540|date: 2010/02/01> + 46.050|date: 2010/02/02> + 46.280|date: 2010/02/03> + 45.040|date: 2010/02/04> + 46.290|date: 2010/02/05> + 45.970|date: 2010/02/08> + 46.070|date: 2010/02/09> + 45.830|date: 2010/02/10> + 46.932|date: 2010/02/11> + 46.680|date: 2010/02/12> + 47.970|date: 2010/02/16> + 47.860|date: 2010/02/17> + 48.950|date: 2010/02/18> + 49.000|date: 2010/02/19> + 48.690|date: 2010/02/22> + 47.960|date: 2010/02/23> + 47.010|date: 2010/02/24> + 49.590|date: 2010/02/25> + 49.500|date: 2010/02/26> + 50.430|date: 2010/03/01> + 52.400|date: 2010/03/02> + 52.570|date: 2010/03/03> + 51.840|date: 2010/03/04> + 51.770|date: 2010/03/05> + 52.000|date: 2010/03/08> + 51.715|date: 2010/03/09> + 51.585|date: 2010/03/10> + 50.510|date: 2010/03/11> + 50.690|date: 2010/03/12> + 50.240|date: 2010/03/15> + 51.500|date: 2010/03/16> + 51.830|date: 2010/03/17> + 52.190|date: 2010/03/18> + 51.780|date: 2010/03/19> + 51.440|date: 2010/03/22> + 52.060|date: 2010/03/23> + 50.720|date: 2010/03/24> + 50.280|date: 2010/03/25> + 49.590|date: 2010/03/26> + 50.470|date: 2010/03/29> + 50.950|date: 2010/03/30> + 51.840|date: 2010/03/31> + 53.160|date: 2010/04/01> + 53.980|date: 2010/04/05> + 54.070|date: 2010/04/06> + 54.820|date: 2010/04/07> + 54.300|date: 2010/04/08> + 54.480|date: 2010/04/09> + 54.350|date: 2010/04/12> + 53.860|date: 2010/04/13> + 54.120|date: 2010/04/14> + 53.610|date: 2010/04/15> + 52.690|date: 2010/04/16> + 52.280|date: 2010/04/19> + 52.750|date: 2010/04/20> + 52.370|date: 2010/04/21> + 52.620|date: 2010/04/22> + 53.200|date: 2010/04/23> + 53.570|date: 2010/04/26> + 53.890|date: 2010/04/27> + 55.540|date: 2010/04/28> + 56.520|date: 2010/04/29> + 57.050|date: 2010/04/30> + 56.260|date: 2010/05/03> + 55.350|date: 2010/05/04> + 54.400|date: 2010/05/05> + 55.690|date: 2010/05/06> + 55.190|date: 2010/05/07> + 55.700|date: 2010/05/10> + 59.060|date: 2010/05/11> + 59.575|date: 2010/05/12> + 58.810|date: 2010/05/13> + 58.530|date: 2010/05/14> + 58.090|date: 2010/05/17> + 57.140|date: 2010/05/18> + 55.960|date: 2010/05/19> + 54.500|date: 2010/05/20> + 52.650|date: 2010/05/21> + 53.800|date: 2010/05/24> + 53.650|date: 2010/05/25> + 54.790|date: 2010/05/26> + 55.180|date: 2010/05/27> + 54.780|date: 2010/05/28> + 55.880|date: 2010/06/01> + 55.740|date: 2010/06/02> + 55.780|date: 2010/06/03> + 55.040|date: 2010/06/04> + 56.060|date: 2010/06/07> + 57.610|date: 2010/06/08> + 56.480|date: 2010/06/09> + 56.570|date: 2010/06/10> + 56.660|date: 2010/06/11> + 56.010|date: 2010/06/14> + 56.540|date: 2010/06/15> + 58.550|date: 2010/06/16> + 59.980|date: 2010/06/17> + 61.780|date: 2010/06/18> + 61.500|date: 2010/06/21> + 60.390|date: 2010/06/22> + 59.430|date: 2010/06/23> + 60.200|date: 2010/06/24> + 62.110|date: 2010/06/25> + 62.620|date: 2010/06/28> + 62.010|date: 2010/06/29> + 62.370|date: 2010/06/30> + 61.650|date: 2010/07/01> + 59.760|date: 2010/07/02> + 59.650|date: 2010/07/06> + 59.990|date: 2010/07/07> + 60.480|date: 2010/07/08> + 63.380|date: 2010/07/09> + 62.500|date: 2010/07/12> + 62.990|date: 2010/07/13> + 62.660|date: 2010/07/14> + 62.200|date: 2010/07/15> + 59.950|date: 2010/07/16> + 58.600|date: 2010/07/19> + 59.260|date: 2010/07/20> + 59.620|date: 2010/07/21> + 59.520|date: 2010/07/22> + 59.590|date: 2010/07/23> + 59.500|date: 2010/07/26> + 57.360|date: 2010/07/27> + 55.800|date: 2010/07/28> + 56.070|date: 2010/07/29> + 56.250|date: 2010/07/30> + 56.880|date: 2010/08/02> + 56.170|date: 2010/08/03> + 56.480|date: 2010/08/04> + 56.740|date: 2010/08/05> + 58.000|date: 2010/08/06> + 57.390|date: 2010/08/09> + 57.830|date: 2010/08/10> + 57.720|date: 2010/08/11> + 58.160|date: 2010/08/12> + 57.900|date: 2010/08/13> + 57.830|date: 2010/08/16> + 58.600|date: 2010/08/17> + 60.230|date: 2010/08/19> + 58.240|date: 2010/08/20> low |ticker: NEM> => 40.430|date: 2009/08/21> + 39.880|date: 2009/08/24> + 40.120|date: 2009/08/25> + 39.510|date: 2009/08/26> + 39.060|date: 2009/08/27> + 40.517|date: 2009/08/28> + 39.700|date: 2009/08/31> + 39.700|date: 2009/09/01> + 40.700|date: 2009/09/02> + 43.700|date: 2009/09/03> + 44.760|date: 2009/09/04> + 44.370|date: 2009/09/09> + 44.660|date: 2009/09/10> + 46.250|date: 2009/09/11> + 45.270|date: 2009/09/14> + 45.530|date: 2009/09/15> + 46.910|date: 2009/09/16> + 45.140|date: 2009/09/17> + 44.820|date: 2009/09/18> + 43.170|date: 2009/09/21> + 45.110|date: 2009/09/22> + 43.480|date: 2009/09/23> + 42.750|date: 2009/09/24> + 42.340|date: 2009/09/25> + 42.590|date: 2009/09/28> + 42.640|date: 2009/09/29> + 43.200|date: 2009/09/30> + 42.310|date: 2009/10/01> + 41.950|date: 2009/10/02> + 42.160|date: 2009/10/05> + 44.660|date: 2009/10/06> + 45.630|date: 2009/10/07> + 46.100|date: 2009/10/08> + 45.900|date: 2009/10/09> + 46.040|date: 2009/10/12> + 46.690|date: 2009/10/13> + 47.200|date: 2009/10/14> + 46.240|date: 2009/10/15> + 46.220|date: 2009/10/16> + 45.960|date: 2009/10/19> + 45.140|date: 2009/10/20> + 45.310|date: 2009/10/21> + 44.650|date: 2009/10/22> + 44.770|date: 2009/10/23> + 42.970|date: 2009/10/26> + 42.750|date: 2009/10/27> + 41.450|date: 2009/10/28> + 46.790|date: 2009/11/05> + 47.350|date: 2009/11/06> + 50.010|date: 2009/11/09> + 49.560|date: 2009/11/10> + 51.000|date: 2009/11/11> + 49.420|date: 2009/11/12> + 49.700|date: 2009/11/13> + 51.640|date: 2009/11/16> + 51.431|date: 2009/11/17> + 52.260|date: 2009/11/18> + 51.090|date: 2009/11/19> + 51.550|date: 2009/11/20> + 53.170|date: 2009/11/23> + 52.660|date: 2009/11/24> + 53.740|date: 2009/11/25> + 52.180|date: 2009/11/27> + 52.800|date: 2009/11/30> + 54.840|date: 2009/12/01> + 55.340|date: 2009/12/02> + 54.270|date: 2009/12/03> + 50.650|date: 2009/12/04> + 50.610|date: 2009/12/07> + 50.040|date: 2009/12/08> + 50.560|date: 2009/12/09> + 51.170|date: 2009/12/10> + 50.790|date: 2009/12/11> + 51.250|date: 2009/12/14> + 50.390|date: 2009/12/15> + 50.370|date: 2009/12/16> + 47.500|date: 2009/12/17> + 47.530|date: 2009/12/18> + 46.600|date: 2009/12/21> + 46.340|date: 2009/12/22> + 46.830|date: 2009/12/23> + 47.870|date: 2009/12/24> + 47.015|date: 2009/12/28> + 47.320|date: 2009/12/29> + 47.060|date: 2009/12/30> + 47.260|date: 2009/12/31> + 48.190|date: 2010/01/04> + 47.770|date: 2010/01/05> + 49.120|date: 2010/01/06> + 48.690|date: 2010/01/07> + 48.560|date: 2010/01/08> + 49.920|date: 2010/01/11> + 47.930|date: 2010/01/12> + 47.720|date: 2010/01/13> + 47.862|date: 2010/01/14> + 47.140|date: 2010/01/15> + 47.480|date: 2010/01/19> + 45.220|date: 2010/01/20> + 44.350|date: 2010/01/21> + 43.860|date: 2010/01/22> + 44.020|date: 2010/01/25> + 43.620|date: 2010/01/26> + 43.410|date: 2010/01/27> + 43.010|date: 2010/01/28> + 42.800|date: 2010/01/29> + 43.400|date: 2010/02/01> + 45.000|date: 2010/02/02> + 45.250|date: 2010/02/03> + 43.390|date: 2010/02/04> + 43.110|date: 2010/02/05> + 44.380|date: 2010/02/08> + 44.850|date: 2010/02/09> + 44.330|date: 2010/02/10> + 45.190|date: 2010/02/11> + 45.490|date: 2010/02/12> + 46.890|date: 2010/02/16> + 46.920|date: 2010/02/17> + 47.300|date: 2010/02/18> + 47.470|date: 2010/02/19> + 47.460|date: 2010/02/22> + 46.090|date: 2010/02/23> + 46.070|date: 2010/02/24> + 45.580|date: 2010/02/25> + 48.300|date: 2010/02/26> + 48.850|date: 2010/03/01> + 50.520|date: 2010/03/02> + 51.710|date: 2010/03/03> + 50.310|date: 2010/03/04> + 50.860|date: 2010/03/05> + 50.890|date: 2010/03/08> + 50.520|date: 2010/03/09> + 49.940|date: 2010/03/10> + 49.410|date: 2010/03/11> + 49.530|date: 2010/03/12> + 49.340|date: 2010/03/15> + 50.410|date: 2010/03/16> + 51.030|date: 2010/03/17> + 50.940|date: 2010/03/18> + 50.440|date: 2010/03/19> + 49.870|date: 2010/03/22> + 50.600|date: 2010/03/23> + 49.630|date: 2010/03/24> + 48.280|date: 2010/03/25> + 48.200|date: 2010/03/26> + 49.450|date: 2010/03/29> + 50.290|date: 2010/03/30> + 50.820|date: 2010/03/31> + 51.190|date: 2010/04/01> + 52.860|date: 2010/04/05> + 53.100|date: 2010/04/06> + 53.470|date: 2010/04/07> + 53.250|date: 2010/04/08> + 53.550|date: 2010/04/09> + 53.340|date: 2010/04/12> + 52.360|date: 2010/04/13> + 53.230|date: 2010/04/14> + 52.820|date: 2010/04/15> + 51.190|date: 2010/04/16> + 51.400|date: 2010/04/19> + 51.350|date: 2010/04/20> + 51.220|date: 2010/04/21> + 51.010|date: 2010/04/22> + 51.615|date: 2010/04/23> + 52.860|date: 2010/04/26> + 52.130|date: 2010/04/27> + 53.300|date: 2010/04/28> + 54.830|date: 2010/04/29> + 55.890|date: 2010/04/30> + 53.920|date: 2010/05/03> + 53.280|date: 2010/05/04> + 52.640|date: 2010/05/05> + 52.280|date: 2010/05/06> + 53.000|date: 2010/05/07> + 53.290|date: 2010/05/10> + 56.370|date: 2010/05/11> + 58.260|date: 2010/05/12> + 56.940|date: 2010/05/13> + 56.500|date: 2010/05/14> + 56.120|date: 2010/05/17> + 55.530|date: 2010/05/18> + 53.590|date: 2010/05/19> + 52.070|date: 2010/05/20> + 50.860|date: 2010/05/21> + 52.340|date: 2010/05/24> + 51.400|date: 2010/05/25> + 53.150|date: 2010/05/26> + 53.340|date: 2010/05/27> + 53.640|date: 2010/05/28> + 54.460|date: 2010/06/01> + 54.300|date: 2010/06/02> + 53.840|date: 2010/06/03> + 53.430|date: 2010/06/04> + 53.300|date: 2010/06/07> + 55.570|date: 2010/06/08> + 55.180|date: 2010/06/09> + 55.420|date: 2010/06/10> + 55.740|date: 2010/06/11> + 54.770|date: 2010/06/14> + 55.130|date: 2010/06/15> + 55.960|date: 2010/06/16> + 59.090|date: 2010/06/17> + 60.030|date: 2010/06/18> + 58.850|date: 2010/06/21> + 59.410|date: 2010/06/22> + 58.430|date: 2010/06/23> + 58.830|date: 2010/06/24> + 59.290|date: 2010/06/25> + 60.610|date: 2010/06/28> + 60.280|date: 2010/06/29> + 60.770|date: 2010/06/30> + 58.030|date: 2010/07/01> + 58.640|date: 2010/07/02> + 57.900|date: 2010/07/06> + 57.890|date: 2010/07/07> + 58.470|date: 2010/07/08> + 61.390|date: 2010/07/09> + 60.960|date: 2010/07/12> + 61.600|date: 2010/07/13> + 61.200|date: 2010/07/14> + 60.110|date: 2010/07/15> + 58.760|date: 2010/07/16> + 56.270|date: 2010/07/19> + 57.130|date: 2010/07/20> + 57.820|date: 2010/07/21> + 58.190|date: 2010/07/22> + 58.750|date: 2010/07/23> + 57.620|date: 2010/07/26> + 54.770|date: 2010/07/27> + 54.300|date: 2010/07/28> + 55.210|date: 2010/07/29> + 55.230|date: 2010/07/30> + 54.980|date: 2010/08/02> + 55.360|date: 2010/08/03> + 55.920|date: 2010/08/04> + 55.800|date: 2010/08/05> + 56.940|date: 2010/08/06> + 56.220|date: 2010/08/09> + 56.150|date: 2010/08/10> + 55.950|date: 2010/08/11> + 56.760|date: 2010/08/12> + 56.560|date: 2010/08/13> + 57.020|date: 2010/08/16> + 57.300|date: 2010/08/17> + 58.150|date: 2010/08/19> + 57.220|date: 2010/08/20> close |ticker: NEM> => 40.840|date: 2009/08/21> + 39.940|date: 2009/08/24> + 40.300|date: 2009/08/25> + 39.880|date: 2009/08/26> + 40.570|date: 2009/08/27> + 41.420|date: 2009/08/28> + 40.190|date: 2009/08/31> + 40.180|date: 2009/09/01> + 43.900|date: 2009/09/02> + 45.770|date: 2009/09/03> + 46.230|date: 2009/09/04> + 44.880|date: 2009/09/09> + 46.120|date: 2009/09/10> + 46.530|date: 2009/09/11> + 45.760|date: 2009/09/14> + 46.730|date: 2009/09/15> + 47.120|date: 2009/09/16> + 45.830|date: 2009/09/17> + 44.960|date: 2009/09/18> + 44.410|date: 2009/09/21> + 45.220|date: 2009/09/22> + 43.590|date: 2009/09/23> + 43.280|date: 2009/09/24> + 42.830|date: 2009/09/25> + 42.670|date: 2009/09/28> + 43.730|date: 2009/09/29> + 44.020|date: 2009/09/30> + 42.400|date: 2009/10/01> + 42.120|date: 2009/10/02> + 43.200|date: 2009/10/05> + 46.210|date: 2009/10/06> + 46.580|date: 2009/10/07> + 47.010|date: 2009/10/08> + 46.500|date: 2009/10/09> + 46.480|date: 2009/10/12> + 47.680|date: 2009/10/13> + 47.350|date: 2009/10/14> + 46.560|date: 2009/10/15> + 46.640|date: 2009/10/16> + 46.970|date: 2009/10/19> + 45.990|date: 2009/10/20> + 45.570|date: 2009/10/21> + 45.520|date: 2009/10/22> + 44.910|date: 2009/10/23> + 43.340|date: 2009/10/26> + 43.280|date: 2009/10/27> + 41.500|date: 2009/10/28> + 47.250|date: 2009/11/05> + 49.040|date: 2009/11/06> + 50.560|date: 2009/11/09> + 50.460|date: 2009/11/10> + 51.240|date: 2009/11/11> + 49.640|date: 2009/11/12> + 50.990|date: 2009/11/13> + 52.390|date: 2009/11/16> + 52.820|date: 2009/11/17> + 52.700|date: 2009/11/18> + 52.660|date: 2009/11/19> + 52.260|date: 2009/11/20> + 53.340|date: 2009/11/23> + 53.350|date: 2009/11/24> + 54.900|date: 2009/11/25> + 53.350|date: 2009/11/27> + 53.640|date: 2009/11/30> + 55.660|date: 2009/12/01> + 55.830|date: 2009/12/02> + 54.580|date: 2009/12/03> + 52.050|date: 2009/12/04> + 51.830|date: 2009/12/07> + 50.330|date: 2009/12/08> + 51.740|date: 2009/12/09> + 51.690|date: 2009/12/10> + 51.180|date: 2009/12/11> + 51.570|date: 2009/12/14> + 50.590|date: 2009/12/15> + 50.710|date: 2009/12/16> + 47.630|date: 2009/12/17> + 48.260|date: 2009/12/18> + 46.980|date: 2009/12/21> + 46.750|date: 2009/12/22> + 48.040|date: 2009/12/23> + 47.980|date: 2009/12/24> + 47.810|date: 2009/12/28> + 47.760|date: 2009/12/29> + 47.590|date: 2009/12/30> + 47.310|date: 2009/12/31> + 48.450|date: 2010/01/04> + 48.580|date: 2010/01/05> + 49.610|date: 2010/01/06> + 49.290|date: 2010/01/07> + 49.620|date: 2010/01/08> + 50.180|date: 2010/01/11> + 48.520|date: 2010/01/12> + 48.750|date: 2010/01/13> + 48.420|date: 2010/01/14> + 47.610|date: 2010/01/15> + 48.440|date: 2010/01/19> + 46.410|date: 2010/01/20> + 44.440|date: 2010/01/21> + 44.430|date: 2010/01/22> + 44.130|date: 2010/01/25> + 44.240|date: 2010/01/26> + 44.190|date: 2010/01/27> + 43.990|date: 2010/01/28> + 42.860|date: 2010/01/29> + 45.540|date: 2010/02/01> + 45.270|date: 2010/02/02> + 45.870|date: 2010/02/03> + 43.540|date: 2010/02/04> + 46.230|date: 2010/02/05> + 44.410|date: 2010/02/08> + 45.820|date: 2010/02/09> + 45.330|date: 2010/02/10> + 46.760|date: 2010/02/11> + 46.530|date: 2010/02/12> + 47.420|date: 2010/02/16> + 47.240|date: 2010/02/17> + 48.410|date: 2010/02/18> + 48.540|date: 2010/02/19> + 47.730|date: 2010/02/22> + 46.580|date: 2010/02/23> + 46.480|date: 2010/02/24> + 49.020|date: 2010/02/25> + 49.280|date: 2010/02/26> + 50.280|date: 2010/03/01> + 51.700|date: 2010/03/02> + 51.940|date: 2010/03/03> + 50.860|date: 2010/03/04> + 51.550|date: 2010/03/05> + 51.060|date: 2010/03/08> + 51.170|date: 2010/03/09> + 50.270|date: 2010/03/10> + 50.420|date: 2010/03/11> + 50.040|date: 2010/03/12> + 49.730|date: 2010/03/15> + 51.340|date: 2010/03/16> + 51.230|date: 2010/03/17> + 51.270|date: 2010/03/18> + 50.760|date: 2010/03/19> + 51.400|date: 2010/03/22> + 51.450|date: 2010/03/23> + 49.720|date: 2010/03/24> + 48.350|date: 2010/03/25> + 49.380|date: 2010/03/26> + 50.370|date: 2010/03/29> + 50.740|date: 2010/03/30> + 50.930|date: 2010/03/31> + 52.910|date: 2010/04/01> + 53.810|date: 2010/04/05> + 53.270|date: 2010/04/06> + 54.090|date: 2010/04/07> + 53.900|date: 2010/04/08> + 54.210|date: 2010/04/09> + 53.550|date: 2010/04/12> + 53.780|date: 2010/04/13> + 53.550|date: 2010/04/14> + 53.030|date: 2010/04/15> + 52.150|date: 2010/04/16> + 52.220|date: 2010/04/19> + 51.530|date: 2010/04/20> + 51.910|date: 2010/04/21> + 52.440|date: 2010/04/22> + 53.100|date: 2010/04/23> + 53.190|date: 2010/04/26> + 53.260|date: 2010/04/27> + 54.770|date: 2010/04/28> + 55.800|date: 2010/04/29> + 56.080|date: 2010/04/30> + 54.930|date: 2010/05/03> + 54.280|date: 2010/05/04> + 53.520|date: 2010/05/05> + 54.640|date: 2010/05/06> + 53.390|date: 2010/05/07> + 55.490|date: 2010/05/10> + 58.200|date: 2010/05/11> + 58.710|date: 2010/05/12> + 57.130|date: 2010/05/13> + 57.680|date: 2010/05/14> + 57.040|date: 2010/05/17> + 56.060|date: 2010/05/18> + 54.510|date: 2010/05/19> + 52.070|date: 2010/05/20> + 52.340|date: 2010/05/21> + 52.340|date: 2010/05/24> + 53.540|date: 2010/05/25> + 53.160|date: 2010/05/26> + 54.930|date: 2010/05/27> + 53.820|date: 2010/05/28> + 54.640|date: 2010/06/01> + 55.710|date: 2010/06/02> + 54.320|date: 2010/06/03> + 53.715|date: 2010/06/04> + 55.160|date: 2010/06/07> + 56.450|date: 2010/06/08> + 55.700|date: 2010/06/09> + 56.110|date: 2010/06/10> + 56.250|date: 2010/06/11> + 54.940|date: 2010/06/14> + 56.330|date: 2010/06/15> + 58.330|date: 2010/06/16> + 59.680|date: 2010/06/17> + 61.250|date: 2010/06/18> + 59.480|date: 2010/06/21> + 59.520|date: 2010/06/22> + 59.080|date: 2010/06/23> + 58.950|date: 2010/06/24> + 61.670|date: 2010/06/25> + 61.460|date: 2010/06/28> + 61.150|date: 2010/06/29> + 61.740|date: 2010/06/30> + 58.990|date: 2010/07/01> + 58.760|date: 2010/07/02> + 58.620|date: 2010/07/06> + 59.990|date: 2010/07/07> + 60.340|date: 2010/07/08> + 61.930|date: 2010/07/09> + 61.580|date: 2010/07/12> + 61.680|date: 2010/07/13> + 61.720|date: 2010/07/14> + 60.700|date: 2010/07/15> + 58.900|date: 2010/07/16> + 58.020|date: 2010/07/19> + 58.990|date: 2010/07/20> + 58.170|date: 2010/07/21> + 59.010|date: 2010/07/22> + 59.050|date: 2010/07/23> + 58.100|date: 2010/07/26> + 55.780|date: 2010/07/27> + 55.400|date: 2010/07/28> + 55.720|date: 2010/07/29> + 55.900|date: 2010/07/30> + 55.600|date: 2010/08/02> + 55.470|date: 2010/08/03> + 56.250|date: 2010/08/04> + 56.710|date: 2010/08/05> + 57.040|date: 2010/08/06> + 57.240|date: 2010/08/09> + 57.400|date: 2010/08/10> + 56.040|date: 2010/08/11> + 57.750|date: 2010/08/12> + 56.720|date: 2010/08/13> + 57.710|date: 2010/08/16> + 58.380|date: 2010/08/17> + 58.440|date: 2010/08/19> + 58.020|date: 2010/08/20> volume |ticker: NEM> => 59652.000|date: 2009/08/21> + 65111.000|date: 2009/08/24> + 47234.000|date: 2009/08/25> + 41414.000|date: 2009/08/26> + 47893.000|date: 2009/08/27> + 69838.000|date: 2009/08/28> + 75185.000|date: 2009/08/31> + 102779.000|date: 2009/09/01> + 137164.000|date: 2009/09/02> + 148935.000|date: 2009/09/03> + 79637.000|date: 2009/09/04> + 116078.000|date: 2009/09/09> + 82189.000|date: 2009/09/10> + 94062.000|date: 2009/09/11> + 69468.000|date: 2009/09/14> + 88743.000|date: 2009/09/15> + 83108.000|date: 2009/09/16> + 95437.000|date: 2009/09/17> + 99821.000|date: 2009/09/18> + 86601.000|date: 2009/09/21> + 94925.000|date: 2009/09/22> + 89361.000|date: 2009/09/23> + 104558.000|date: 2009/09/24> + 85913.000|date: 2009/09/25> + 63812.000|date: 2009/09/28> + 94031.000|date: 2009/09/29> + 96076.000|date: 2009/09/30> + 86131.000|date: 2009/10/01> + 83437.000|date: 2009/10/02> + 71614.000|date: 2009/10/05> + 139698.000|date: 2009/10/06> + 81825.000|date: 2009/10/07> + 111928.000|date: 2009/10/08> + 66585.000|date: 2009/10/09> + 52260.000|date: 2009/10/12> + 96474.000|date: 2009/10/13> + 71230.000|date: 2009/10/14> + 70915.000|date: 2009/10/15> + 71134.000|date: 2009/10/16> + 81329.000|date: 2009/10/19> + 67635.000|date: 2009/10/20> + 74092.000|date: 2009/10/21> + 61966.000|date: 2009/10/22> + 57865.000|date: 2009/10/23> + 92389.000|date: 2009/10/26> + 74661.000|date: 2009/10/27> + 96335.000|date: 2009/10/28> + 72378.000|date: 2009/11/05> + 117468.000|date: 2009/11/06> + 117378.000|date: 2009/11/09> + 82538.000|date: 2009/11/10> + 103218.000|date: 2009/11/11> + 98284.000|date: 2009/11/12> + 87445.000|date: 2009/11/13> + 89912.000|date: 2009/11/16> + 66817.000|date: 2009/11/17> + 97018.000|date: 2009/11/18> + 76127.000|date: 2009/11/19> + 69945.000|date: 2009/11/20> + 96183.000|date: 2009/11/23> + 78775.000|date: 2009/11/24> + 81111.000|date: 2009/11/25> + 59700.000|date: 2009/11/27> + 64093.000|date: 2009/11/30> + 102449.000|date: 2009/12/01> + 105053.000|date: 2009/12/02> + 88519.000|date: 2009/12/03> + 166821.000|date: 2009/12/04> + 95301.000|date: 2009/12/07> + 82730.000|date: 2009/12/08> + 92830.000|date: 2009/12/09> + 73897.000|date: 2009/12/10> + 79738.000|date: 2009/12/11> + 57684.000|date: 2009/12/14> + 59112.000|date: 2009/12/15> + 59943.000|date: 2009/12/16> + 159885.000|date: 2009/12/17> + 146118.000|date: 2009/12/18> + 105879.000|date: 2009/12/21> + 95975.000|date: 2009/12/22> + 68339.000|date: 2009/12/23> + 20993.000|date: 2009/12/24> + 46102.000|date: 2009/12/28> + 41489.000|date: 2009/12/29> + 34058.000|date: 2009/12/30> + 30264.000|date: 2009/12/31> + 56265.000|date: 2010/01/04> + 71904.000|date: 2010/01/05> + 80191.000|date: 2010/01/06> + 76228.000|date: 2010/01/07> + 59540.000|date: 2010/01/08> + 64231.000|date: 2010/01/11> + 84586.000|date: 2010/01/12> + 55551.000|date: 2010/01/13> + 50549.000|date: 2010/01/14> + 90452.000|date: 2010/01/15> + 64083.000|date: 2010/01/19> + 121430.000|date: 2010/01/20> + 154719.000|date: 2010/01/21> + 130600.000|date: 2010/01/22> + 84065.000|date: 2010/01/25> + 83771.000|date: 2010/01/26> + 89429.000|date: 2010/01/27> + 102000.000|date: 2010/01/28> + 89320.000|date: 2010/01/29> + 115491.000|date: 2010/02/01> + 87178.000|date: 2010/02/02> + 109523.000|date: 2010/02/03> + 126708.000|date: 2010/02/04> + 171705.000|date: 2010/02/05> + 102953.000|date: 2010/02/08> + 126852.000|date: 2010/02/09> + 86313.000|date: 2010/02/10> + 112108.000|date: 2010/02/11> + 81359.000|date: 2010/02/12> + 112047.000|date: 2010/02/16> + 120856.000|date: 2010/02/17> + 104123.000|date: 2010/02/18> + 85680.000|date: 2010/02/19> + 62661.000|date: 2010/02/22> + 80620.000|date: 2010/02/23> + 86179.000|date: 2010/02/24> + 165626.000|date: 2010/02/25> + 77669.000|date: 2010/02/26> + 80469.000|date: 2010/03/01> + 112428.000|date: 2010/03/02> + 77129.000|date: 2010/03/03> + 104628.000|date: 2010/03/04> + 74085.000|date: 2010/03/05> + 55874.000|date: 2010/03/08> + 69580.000|date: 2010/03/09> + 90144.000|date: 2010/03/10> + 64690.000|date: 2010/03/11> + 56571.000|date: 2010/03/12> + 60288.000|date: 2010/03/15> + 85372.000|date: 2010/03/16> + 60660.000|date: 2010/03/17> + 64265.000|date: 2010/03/18> + 78296.000|date: 2010/03/19> + 60202.000|date: 2010/03/22> + 62362.000|date: 2010/03/23> + 87884.000|date: 2010/03/24> + 96408.000|date: 2010/03/25> + 68842.000|date: 2010/03/26> + 64418.000|date: 2010/03/29> + 68636.000|date: 2010/03/30> + 56262.000|date: 2010/03/31> + 77871.000|date: 2010/04/01> + 55174.000|date: 2010/04/05> + 69191.000|date: 2010/04/06> + 90567.000|date: 2010/04/07> + 64332.000|date: 2010/04/08> + 71508.000|date: 2010/04/09> + 56851.000|date: 2010/04/12> + 55348.000|date: 2010/04/13> + 47626.000|date: 2010/04/14> + 40970.000|date: 2010/04/15> + 109607.000|date: 2010/04/16> + 65816.000|date: 2010/04/19> + 56461.000|date: 2010/04/20> + 52266.000|date: 2010/04/21> + 54500.000|date: 2010/04/22> + 49428.000|date: 2010/04/23> + 43233.000|date: 2010/04/26> + 107485.000|date: 2010/04/27> + 117150.000|date: 2010/04/28> + 93628.000|date: 2010/04/29> + 79332.000|date: 2010/04/30> + 75837.000|date: 2010/05/03> + 87151.000|date: 2010/05/04> + 106031.000|date: 2010/05/05> + 168430.000|date: 2010/05/06> + 163017.000|date: 2010/05/07> + 106873.000|date: 2010/05/10> + 177854.000|date: 2010/05/11> + 137585.000|date: 2010/05/12> + 101999.000|date: 2010/05/13> + 133599.000|date: 2010/05/14> + 90742.000|date: 2010/05/17> + 117052.000|date: 2010/05/18> + 136860.000|date: 2010/05/19> + 166288.000|date: 2010/05/20> + 108002.000|date: 2010/05/21> + 75643.000|date: 2010/05/24> + 122998.000|date: 2010/05/25> + 80859.000|date: 2010/05/26> + 77122.000|date: 2010/05/27> + 69809.000|date: 2010/05/28> + 111915.000|date: 2010/06/01> + 70997.000|date: 2010/06/02> + 64854.000|date: 2010/06/03> + 80984.000|date: 2010/06/04> + 87281.000|date: 2010/06/07> + 116661.000|date: 2010/06/08> + 91346.000|date: 2010/06/09> + 73681.000|date: 2010/06/10> + 47938.000|date: 2010/06/11> + 74531.000|date: 2010/06/14> + 73071.000|date: 2010/06/15> + 111045.000|date: 2010/06/16> + 101878.000|date: 2010/06/17> + 119411.000|date: 2010/06/18> + 99784.000|date: 2010/06/21> + 63335.000|date: 2010/06/22> + 88066.000|date: 2010/06/23> + 96501.000|date: 2010/06/24> + 122038.000|date: 2010/06/25> + 123379.000|date: 2010/06/28> + 116026.000|date: 2010/06/29> + 111256.000|date: 2010/06/30> + 144537.000|date: 2010/07/01> + 62934.000|date: 2010/07/02> + 94169.000|date: 2010/07/06> + 84461.000|date: 2010/07/07> + 82868.000|date: 2010/07/08> + 83438.000|date: 2010/07/09> + 63032.000|date: 2010/07/12> + 67891.000|date: 2010/07/13> + 55250.000|date: 2010/07/14> + 76406.000|date: 2010/07/15> + 78219.000|date: 2010/07/16> + 108120.000|date: 2010/07/19> + 76065.000|date: 2010/07/20> + 63488.000|date: 2010/07/21> + 62841.000|date: 2010/07/22> + 59277.000|date: 2010/07/23> + 63095.000|date: 2010/07/26> + 143418.000|date: 2010/07/27> + 109371.000|date: 2010/07/28> + 61288.000|date: 2010/07/29> + 51952.000|date: 2010/07/30> + 64386.000|date: 2010/08/02> + 60050.000|date: 2010/08/03> + 71846.000|date: 2010/08/04> + 52523.000|date: 2010/08/05> + 59249.000|date: 2010/08/06> + 36741.000|date: 2010/08/09> + 50223.000|date: 2010/08/10> + 55945.000|date: 2010/08/11> + 68234.000|date: 2010/08/12> + 44375.000|date: 2010/08/13> + 35408.000|date: 2010/08/16> + 49839.000|date: 2010/08/17> + 53966.000|date: 2010/08/19> + 42907.000|date: 2010/08/20> open |ticker: NI> => 13.380|date: 2009/08/21> + 13.680|date: 2009/08/24> + 13.640|date: 2009/08/25> + 13.500|date: 2009/08/26> + 13.510|date: 2009/08/27> + 13.530|date: 2009/08/28> + 13.340|date: 2009/08/31> + 13.140|date: 2009/09/01> + 13.070|date: 2009/09/02> + 13.070|date: 2009/09/03> + 13.160|date: 2009/09/04> + 13.200|date: 2009/09/09> + 13.270|date: 2009/09/10> + 13.410|date: 2009/09/11> + 13.150|date: 2009/09/14> + 13.370|date: 2009/09/15> + 13.640|date: 2009/09/16> + 13.690|date: 2009/09/17> + 13.590|date: 2009/09/18> + 13.430|date: 2009/09/21> + 13.550|date: 2009/09/22> + 13.470|date: 2009/09/23> + 13.670|date: 2009/09/24> + 13.590|date: 2009/09/25> + 13.700|date: 2009/09/28> + 13.810|date: 2009/09/29> + 13.960|date: 2009/09/30> + 13.880|date: 2009/10/01> + 13.520|date: 2009/10/02> + 13.490|date: 2009/10/05> + 13.800|date: 2009/10/06> + 13.640|date: 2009/10/07> + 13.760|date: 2009/10/08> + 13.910|date: 2009/10/09> + 14.040|date: 2009/10/12> + 14.110|date: 2009/10/13> + 14.070|date: 2009/10/14> + 13.910|date: 2009/10/15> + 13.810|date: 2009/10/16> + 13.940|date: 2009/10/19> + 13.940|date: 2009/10/20> + 13.750|date: 2009/10/21> + 13.650|date: 2009/10/22> + 13.700|date: 2009/10/23> + 13.420|date: 2009/10/26> + 13.340|date: 2009/10/27> + 13.340|date: 2009/10/28> + 13.160|date: 2009/11/05> + 13.310|date: 2009/11/06> + 13.480|date: 2009/11/09> + 13.500|date: 2009/11/10> + 13.670|date: 2009/11/11> + 13.570|date: 2009/11/12> + 13.590|date: 2009/11/13> + 13.880|date: 2009/11/16> + 14.050|date: 2009/11/17> + 14.110|date: 2009/11/18> + 13.950|date: 2009/11/19> + 13.770|date: 2009/11/20> + 13.880|date: 2009/11/23> + 13.910|date: 2009/11/24> + 14.080|date: 2009/11/25> + 14.210|date: 2009/11/27> + 14.220|date: 2009/11/30> + 14.410|date: 2009/12/01> + 14.500|date: 2009/12/02> + 14.920|date: 2009/12/03> + 15.130|date: 2009/12/04> + 14.940|date: 2009/12/07> + 15.070|date: 2009/12/08> + 15.100|date: 2009/12/09> + 15.170|date: 2009/12/10> + 15.290|date: 2009/12/11> + 15.550|date: 2009/12/14> + 15.530|date: 2009/12/15> + 15.530|date: 2009/12/16> + 15.460|date: 2009/12/17> + 15.500|date: 2009/12/18> + 15.550|date: 2009/12/21> + 15.730|date: 2009/12/22> + 15.660|date: 2009/12/23> + 15.740|date: 2009/12/24> + 15.650|date: 2009/12/28> + 15.610|date: 2009/12/29> + 15.560|date: 2009/12/30> + 15.720|date: 2009/12/31> + 15.560|date: 2010/01/04> + 15.550|date: 2010/01/05> + 15.480|date: 2010/01/06> + 15.250|date: 2010/01/07> + 15.000|date: 2010/01/08> + 15.040|date: 2010/01/11> + 15.170|date: 2010/01/12> + 15.380|date: 2010/01/13> + 15.510|date: 2010/01/14> + 15.430|date: 2010/01/15> + 15.320|date: 2010/01/19> + 15.430|date: 2010/01/20> + 15.270|date: 2010/01/21> + 14.860|date: 2010/01/22> + 14.710|date: 2010/01/25> + 14.680|date: 2010/01/26> + 14.620|date: 2010/01/27> + 14.480|date: 2010/01/28> + 14.390|date: 2010/01/29> + 14.320|date: 2010/02/01> + 14.830|date: 2010/02/02> + 14.990|date: 2010/02/03> + 15.000|date: 2010/02/04> + 14.710|date: 2010/02/05> + 14.640|date: 2010/02/08> + 14.710|date: 2010/02/09> + 14.840|date: 2010/02/10> + 14.600|date: 2010/02/11> + 14.680|date: 2010/02/12> + 14.810|date: 2010/02/16> + 15.080|date: 2010/02/17> + 14.920|date: 2010/02/18> + 14.940|date: 2010/02/19> + 15.250|date: 2010/02/22> + 15.200|date: 2010/02/23> + 15.040|date: 2010/02/24> + 14.820|date: 2010/02/25> + 15.030|date: 2010/02/26> + 15.090|date: 2010/03/01> + 15.210|date: 2010/03/02> + 15.140|date: 2010/03/03> + 15.200|date: 2010/03/04> + 15.200|date: 2010/03/05> + 15.350|date: 2010/03/08> + 15.470|date: 2010/03/09> + 15.470|date: 2010/03/10> + 15.480|date: 2010/03/11> + 15.640|date: 2010/03/12> + 15.510|date: 2010/03/15> + 15.500|date: 2010/03/16> + 15.700|date: 2010/03/17> + 15.810|date: 2010/03/18> + 15.750|date: 2010/03/19> + 15.640|date: 2010/03/22> + 15.700|date: 2010/03/23> + 15.780|date: 2010/03/24> + 15.740|date: 2010/03/25> + 15.660|date: 2010/03/26> + 15.820|date: 2010/03/29> + 15.990|date: 2010/03/30> + 15.970|date: 2010/03/31> + 15.860|date: 2010/04/01> + 16.170|date: 2010/04/05> + 16.220|date: 2010/04/06> + 16.470|date: 2010/04/07> + 16.280|date: 2010/04/08> + 16.240|date: 2010/04/09> + 16.280|date: 2010/04/12> + 16.260|date: 2010/04/13> + 16.270|date: 2010/04/14> + 16.250|date: 2010/04/15> + 16.330|date: 2010/04/16> + 16.270|date: 2010/04/19> + 16.480|date: 2010/04/20> + 16.460|date: 2010/04/21> + 16.330|date: 2010/04/22> + 16.380|date: 2010/04/23> + 16.740|date: 2010/04/26> + 16.550|date: 2010/04/27> + 16.110|date: 2010/04/28> + 16.220|date: 2010/04/29> + 16.300|date: 2010/04/30> + 16.350|date: 2010/05/03> + 16.460|date: 2010/05/04> + 16.480|date: 2010/05/05> + 16.120|date: 2010/05/06> + 15.570|date: 2010/05/07> + 15.900|date: 2010/05/10> + 15.720|date: 2010/05/11> + 15.880|date: 2010/05/12> + 16.070|date: 2010/05/13> + 15.920|date: 2010/05/14> + 15.870|date: 2010/05/17> + 15.940|date: 2010/05/18> + 15.660|date: 2010/05/19> + 15.190|date: 2010/05/20> + 14.640|date: 2010/05/21> + 14.830|date: 2010/05/24> + 14.400|date: 2010/05/25> + 14.490|date: 2010/05/26> + 14.810|date: 2010/05/27> + 14.950|date: 2010/05/28> + 14.790|date: 2010/06/01> + 14.630|date: 2010/06/02> + 14.910|date: 2010/06/03> + 14.790|date: 2010/06/04> + 14.390|date: 2010/06/07> + 14.490|date: 2010/06/08> + 14.730|date: 2010/06/09> + 14.640|date: 2010/06/10> + 14.820|date: 2010/06/11> + 15.140|date: 2010/06/14> + 15.140|date: 2010/06/15> + 15.210|date: 2010/06/16> + 15.430|date: 2010/06/17> + 15.580|date: 2010/06/18> + 15.660|date: 2010/06/21> + 15.530|date: 2010/06/22> + 15.060|date: 2010/06/23> + 14.910|date: 2010/06/24> + 14.870|date: 2010/06/25> + 14.900|date: 2010/06/28> + 14.830|date: 2010/06/29> + 14.630|date: 2010/06/30> + 14.450|date: 2010/07/01> + 14.470|date: 2010/07/02> + 14.820|date: 2010/07/06> + 14.950|date: 2010/07/07> + 15.530|date: 2010/07/08> + 15.650|date: 2010/07/09> + 15.770|date: 2010/07/12> + 15.980|date: 2010/07/13> + 15.800|date: 2010/07/14> + 15.860|date: 2010/07/15> + 15.950|date: 2010/07/16> + 15.670|date: 2010/07/19> + 15.780|date: 2010/07/20> + 16.120|date: 2010/07/21> + 15.980|date: 2010/07/22> + 16.290|date: 2010/07/23> + 16.490|date: 2010/07/26> + 16.780|date: 2010/07/27> + 16.780|date: 2010/07/28> + 16.750|date: 2010/07/29> + 16.450|date: 2010/07/30> + 16.740|date: 2010/08/02> + 16.690|date: 2010/08/03> + 16.550|date: 2010/08/04> + 16.670|date: 2010/08/05> + 16.680|date: 2010/08/06> + 16.830|date: 2010/08/09> + 16.880|date: 2010/08/10> + 16.890|date: 2010/08/11> + 16.390|date: 2010/08/12> + 16.440|date: 2010/08/13> + 16.390|date: 2010/08/16> + 16.720|date: 2010/08/17> + 16.930|date: 2010/08/19> + 16.520|date: 2010/08/20> high |ticker: NI> => 13.580|date: 2009/08/21> + 13.680|date: 2009/08/24> + 13.780|date: 2009/08/25> + 13.630|date: 2009/08/26> + 13.610|date: 2009/08/27> + 13.590|date: 2009/08/28> + 13.370|date: 2009/08/31> + 13.290|date: 2009/09/01> + 13.150|date: 2009/09/02> + 13.150|date: 2009/09/03> + 13.210|date: 2009/09/04> + 13.340|date: 2009/09/09> + 13.430|date: 2009/09/10> + 13.460|date: 2009/09/11> + 13.290|date: 2009/09/14> + 13.590|date: 2009/09/15> + 13.770|date: 2009/09/16> + 13.750|date: 2009/09/17> + 13.670|date: 2009/09/18> + 13.630|date: 2009/09/21> + 13.620|date: 2009/09/22> + 13.860|date: 2009/09/23> + 13.770|date: 2009/09/24> + 13.800|date: 2009/09/25> + 13.900|date: 2009/09/28> + 14.025|date: 2009/09/29> + 13.960|date: 2009/09/30> + 13.940|date: 2009/10/01> + 13.560|date: 2009/10/02> + 13.670|date: 2009/10/05> + 13.800|date: 2009/10/06> + 13.750|date: 2009/10/07> + 13.995|date: 2009/10/08> + 14.030|date: 2009/10/09> + 14.140|date: 2009/10/12> + 14.110|date: 2009/10/13> + 14.170|date: 2009/10/14> + 13.940|date: 2009/10/15> + 13.950|date: 2009/10/16> + 14.010|date: 2009/10/19> + 13.960|date: 2009/10/20> + 13.860|date: 2009/10/21> + 13.725|date: 2009/10/22> + 13.700|date: 2009/10/23> + 13.570|date: 2009/10/26> + 13.580|date: 2009/10/27> + 13.400|date: 2009/10/28> + 13.440|date: 2009/11/05> + 13.500|date: 2009/11/06> + 13.550|date: 2009/11/09> + 13.655|date: 2009/11/10> + 13.710|date: 2009/11/11> + 13.700|date: 2009/11/12> + 13.950|date: 2009/11/13> + 14.100|date: 2009/11/16> + 14.140|date: 2009/11/17> + 14.150|date: 2009/11/18> + 14.030|date: 2009/11/19> + 13.840|date: 2009/11/20> + 14.080|date: 2009/11/23> + 14.135|date: 2009/11/24> + 14.580|date: 2009/11/25> + 14.410|date: 2009/11/27> + 14.310|date: 2009/11/30> + 14.530|date: 2009/12/01> + 14.880|date: 2009/12/02> + 15.130|date: 2009/12/03> + 15.180|date: 2009/12/04> + 15.250|date: 2009/12/07> + 15.310|date: 2009/12/08> + 15.170|date: 2009/12/09> + 15.230|date: 2009/12/10> + 15.580|date: 2009/12/11> + 15.630|date: 2009/12/14> + 15.580|date: 2009/12/15> + 15.660|date: 2009/12/16> + 15.550|date: 2009/12/17> + 15.700|date: 2009/12/18> + 15.790|date: 2009/12/21> + 15.820|date: 2009/12/22> + 15.750|date: 2009/12/23> + 15.790|date: 2009/12/24> + 15.719|date: 2009/12/28> + 15.730|date: 2009/12/29> + 15.680|date: 2009/12/30> + 15.720|date: 2009/12/31> + 15.690|date: 2010/01/04> + 15.630|date: 2010/01/05> + 15.520|date: 2010/01/06> + 15.300|date: 2010/01/07> + 15.130|date: 2010/01/08> + 15.240|date: 2010/01/11> + 15.420|date: 2010/01/12> + 15.520|date: 2010/01/13> + 15.570|date: 2010/01/14> + 15.480|date: 2010/01/15> + 15.520|date: 2010/01/19> + 15.460|date: 2010/01/20> + 15.440|date: 2010/01/21> + 15.000|date: 2010/01/22> + 14.820|date: 2010/01/25> + 14.880|date: 2010/01/26> + 14.660|date: 2010/01/27> + 14.560|date: 2010/01/28> + 14.500|date: 2010/01/29> + 14.990|date: 2010/02/01> + 15.180|date: 2010/02/02> + 15.200|date: 2010/02/03> + 15.020|date: 2010/02/04> + 14.760|date: 2010/02/05> + 14.760|date: 2010/02/08> + 15.010|date: 2010/02/09> + 14.860|date: 2010/02/10> + 14.810|date: 2010/02/11> + 14.690|date: 2010/02/12> + 15.010|date: 2010/02/16> + 15.080|date: 2010/02/17> + 15.130|date: 2010/02/18> + 15.210|date: 2010/02/19> + 15.290|date: 2010/02/22> + 15.240|date: 2010/02/23> + 15.110|date: 2010/02/24> + 15.010|date: 2010/02/25> + 15.170|date: 2010/02/26> + 15.230|date: 2010/03/01> + 15.270|date: 2010/03/02> + 15.230|date: 2010/03/03> + 15.240|date: 2010/03/04> + 15.380|date: 2010/03/05> + 15.450|date: 2010/03/08> + 15.470|date: 2010/03/09> + 15.550|date: 2010/03/10> + 15.580|date: 2010/03/11> + 15.670|date: 2010/03/12> + 15.510|date: 2010/03/15> + 15.680|date: 2010/03/16> + 15.890|date: 2010/03/17> + 15.820|date: 2010/03/18> + 15.880|date: 2010/03/19> + 15.720|date: 2010/03/22> + 15.890|date: 2010/03/23> + 15.850|date: 2010/03/24> + 15.820|date: 2010/03/25> + 15.920|date: 2010/03/26> + 16.000|date: 2010/03/29> + 16.030|date: 2010/03/30> + 16.010|date: 2010/03/31> + 16.170|date: 2010/04/01> + 16.330|date: 2010/04/05> + 16.480|date: 2010/04/06> + 16.550|date: 2010/04/07> + 16.290|date: 2010/04/08> + 16.250|date: 2010/04/09> + 16.370|date: 2010/04/12> + 16.310|date: 2010/04/13> + 16.370|date: 2010/04/14> + 16.390|date: 2010/04/15> + 16.460|date: 2010/04/16> + 16.410|date: 2010/04/19> + 16.560|date: 2010/04/20> + 16.540|date: 2010/04/21> + 16.450|date: 2010/04/22> + 16.710|date: 2010/04/23> + 16.800|date: 2010/04/26> + 16.595|date: 2010/04/27> + 16.280|date: 2010/04/28> + 16.530|date: 2010/04/29> + 16.600|date: 2010/04/30> + 16.720|date: 2010/05/03> + 16.730|date: 2010/05/04> + 16.630|date: 2010/05/05> + 16.160|date: 2010/05/06> + 15.770|date: 2010/05/07> + 16.120|date: 2010/05/10> + 16.130|date: 2010/05/11> + 16.190|date: 2010/05/12> + 16.220|date: 2010/05/13> + 15.960|date: 2010/05/14> + 15.973|date: 2010/05/17> + 16.080|date: 2010/05/18> + 15.660|date: 2010/05/19> + 15.190|date: 2010/05/20> + 14.860|date: 2010/05/21> + 15.070|date: 2010/05/24> + 14.440|date: 2010/05/25> + 14.810|date: 2010/05/26> + 14.970|date: 2010/05/27> + 15.130|date: 2010/05/28> + 14.990|date: 2010/06/01> + 14.910|date: 2010/06/02> + 15.010|date: 2010/06/03> + 14.790|date: 2010/06/04> + 14.670|date: 2010/06/07> + 14.680|date: 2010/06/08> + 14.750|date: 2010/06/09> + 14.970|date: 2010/06/10> + 15.060|date: 2010/06/11> + 15.180|date: 2010/06/14> + 15.340|date: 2010/06/15> + 15.420|date: 2010/06/16> + 15.550|date: 2010/06/17> + 15.580|date: 2010/06/18> + 15.760|date: 2010/06/21> + 15.570|date: 2010/06/22> + 15.100|date: 2010/06/23> + 15.050|date: 2010/06/24> + 14.930|date: 2010/06/25> + 15.050|date: 2010/06/28> + 14.840|date: 2010/06/29> + 14.820|date: 2010/06/30> + 14.510|date: 2010/07/01> + 14.790|date: 2010/07/02> + 15.020|date: 2010/07/06> + 15.510|date: 2010/07/07> + 15.720|date: 2010/07/08> + 15.850|date: 2010/07/09> + 15.980|date: 2010/07/12> + 16.000|date: 2010/07/13> + 15.920|date: 2010/07/14> + 16.100|date: 2010/07/15> + 15.980|date: 2010/07/16> + 15.990|date: 2010/07/19> + 16.090|date: 2010/07/20> + 16.120|date: 2010/07/21> + 16.370|date: 2010/07/22> + 16.500|date: 2010/07/23> + 16.740|date: 2010/07/26> + 16.980|date: 2010/07/27> + 16.825|date: 2010/07/28> + 16.900|date: 2010/07/29> + 16.600|date: 2010/07/30> + 16.830|date: 2010/08/02> + 16.750|date: 2010/08/03> + 16.730|date: 2010/08/04> + 16.830|date: 2010/08/05> + 16.810|date: 2010/08/06> + 17.020|date: 2010/08/09> + 17.150|date: 2010/08/10> + 16.900|date: 2010/08/11> + 16.560|date: 2010/08/12> + 16.680|date: 2010/08/13> + 16.580|date: 2010/08/16> + 17.020|date: 2010/08/17> + 16.950|date: 2010/08/19> + 16.580|date: 2010/08/20> low |ticker: NI> => 13.230|date: 2009/08/21> + 13.450|date: 2009/08/24> + 13.580|date: 2009/08/25> + 13.350|date: 2009/08/26> + 13.360|date: 2009/08/27> + 13.280|date: 2009/08/28> + 13.170|date: 2009/08/31> + 13.080|date: 2009/09/01> + 12.930|date: 2009/09/02> + 12.950|date: 2009/09/03> + 13.040|date: 2009/09/04> + 13.160|date: 2009/09/09> + 13.170|date: 2009/09/10> + 13.130|date: 2009/09/11> + 13.090|date: 2009/09/14> + 13.210|date: 2009/09/15> + 13.520|date: 2009/09/16> + 13.510|date: 2009/09/17> + 13.410|date: 2009/09/18> + 13.350|date: 2009/09/21> + 13.425|date: 2009/09/22> + 13.470|date: 2009/09/23> + 13.630|date: 2009/09/24> + 13.590|date: 2009/09/25> + 13.660|date: 2009/09/28> + 13.770|date: 2009/09/29> + 13.700|date: 2009/09/30> + 13.520|date: 2009/10/01> + 13.350|date: 2009/10/02> + 13.370|date: 2009/10/05> + 13.620|date: 2009/10/06> + 13.590|date: 2009/10/07> + 13.750|date: 2009/10/08> + 13.790|date: 2009/10/09> + 13.950|date: 2009/10/12> + 13.870|date: 2009/10/13> + 13.800|date: 2009/10/14> + 13.670|date: 2009/10/15> + 13.680|date: 2009/10/16> + 13.750|date: 2009/10/19> + 13.720|date: 2009/10/20> + 13.630|date: 2009/10/21> + 13.500|date: 2009/10/22> + 13.290|date: 2009/10/23> + 13.200|date: 2009/10/26> + 13.320|date: 2009/10/27> + 13.090|date: 2009/10/28> + 13.110|date: 2009/11/05> + 13.290|date: 2009/11/06> + 13.420|date: 2009/11/09> + 13.450|date: 2009/11/10> + 13.490|date: 2009/11/11> + 13.520|date: 2009/11/12> + 13.590|date: 2009/11/13> + 13.860|date: 2009/11/16> + 14.000|date: 2009/11/17> + 13.920|date: 2009/11/18> + 13.660|date: 2009/11/19> + 13.640|date: 2009/11/20> + 13.830|date: 2009/11/23> + 13.870|date: 2009/11/24> + 14.070|date: 2009/11/25> + 14.130|date: 2009/11/27> + 14.170|date: 2009/11/30> + 14.330|date: 2009/12/01> + 14.430|date: 2009/12/02> + 14.820|date: 2009/12/03> + 14.750|date: 2009/12/04> + 14.940|date: 2009/12/07> + 14.860|date: 2009/12/08> + 14.960|date: 2009/12/09> + 14.970|date: 2009/12/10> + 15.170|date: 2009/12/11> + 15.440|date: 2009/12/14> + 15.320|date: 2009/12/15> + 15.480|date: 2009/12/16> + 15.320|date: 2009/12/17> + 15.420|date: 2009/12/18> + 15.550|date: 2009/12/21> + 15.570|date: 2009/12/22> + 15.580|date: 2009/12/23> + 15.580|date: 2009/12/24> + 15.550|date: 2009/12/28> + 15.600|date: 2009/12/29> + 15.520|date: 2009/12/30> + 15.380|date: 2009/12/31> + 15.430|date: 2010/01/04> + 15.320|date: 2010/01/05> + 15.195|date: 2010/01/06> + 15.010|date: 2010/01/07> + 14.870|date: 2010/01/08> + 14.950|date: 2010/01/11> + 15.100|date: 2010/01/12> + 15.225|date: 2010/01/13> + 15.450|date: 2010/01/14> + 15.110|date: 2010/01/15> + 15.220|date: 2010/01/19> + 15.270|date: 2010/01/20> + 14.740|date: 2010/01/21> + 14.560|date: 2010/01/22> + 14.510|date: 2010/01/25> + 14.590|date: 2010/01/26> + 14.300|date: 2010/01/27> + 14.240|date: 2010/01/28> + 14.250|date: 2010/01/29> + 14.250|date: 2010/02/01> + 14.710|date: 2010/02/02> + 14.990|date: 2010/02/03> + 14.730|date: 2010/02/04> + 14.430|date: 2010/02/05> + 14.560|date: 2010/02/08> + 14.660|date: 2010/02/09> + 14.620|date: 2010/02/10> + 14.500|date: 2010/02/11> + 14.460|date: 2010/02/12> + 14.730|date: 2010/02/16> + 14.950|date: 2010/02/17> + 14.910|date: 2010/02/18> + 14.870|date: 2010/02/19> + 15.150|date: 2010/02/22> + 15.000|date: 2010/02/23> + 14.820|date: 2010/02/24> + 14.740|date: 2010/02/25> + 14.940|date: 2010/02/26> + 15.050|date: 2010/03/01> + 14.862|date: 2010/03/02> + 15.060|date: 2010/03/03> + 15.000|date: 2010/03/04> + 15.130|date: 2010/03/05> + 15.340|date: 2010/03/08> + 15.320|date: 2010/03/09> + 15.380|date: 2010/03/10> + 15.380|date: 2010/03/11> + 15.430|date: 2010/03/12> + 15.370|date: 2010/03/15> + 15.450|date: 2010/03/16> + 15.660|date: 2010/03/17> + 15.660|date: 2010/03/18> + 15.550|date: 2010/03/19> + 15.570|date: 2010/03/22> + 15.630|date: 2010/03/23> + 15.670|date: 2010/03/24> + 15.610|date: 2010/03/25> + 15.650|date: 2010/03/26> + 15.770|date: 2010/03/29> + 15.930|date: 2010/03/30> + 15.800|date: 2010/03/31> + 15.860|date: 2010/04/01> + 16.170|date: 2010/04/05> + 16.190|date: 2010/04/06> + 16.170|date: 2010/04/07> + 16.120|date: 2010/04/08> + 16.120|date: 2010/04/09> + 16.260|date: 2010/04/12> + 16.120|date: 2010/04/13> + 16.190|date: 2010/04/14> + 16.240|date: 2010/04/15> + 16.250|date: 2010/04/16> + 16.180|date: 2010/04/19> + 16.380|date: 2010/04/20> + 16.390|date: 2010/04/21> + 16.210|date: 2010/04/22> + 16.350|date: 2010/04/23> + 16.590|date: 2010/04/26> + 16.230|date: 2010/04/27> + 15.990|date: 2010/04/28> + 16.190|date: 2010/04/29> + 16.300|date: 2010/04/30> + 16.300|date: 2010/05/03> + 16.410|date: 2010/05/04> + 16.110|date: 2010/05/05> + 14.460|date: 2010/05/06> + 15.170|date: 2010/05/07> + 15.650|date: 2010/05/10> + 15.610|date: 2010/05/11> + 15.800|date: 2010/05/12> + 15.940|date: 2010/05/13> + 15.670|date: 2010/05/14> + 15.530|date: 2010/05/17> + 15.570|date: 2010/05/18> + 15.240|date: 2010/05/19> + 14.780|date: 2010/05/20> + 14.550|date: 2010/05/21> + 14.650|date: 2010/05/24> + 14.125|date: 2010/05/25> + 14.330|date: 2010/05/26> + 14.700|date: 2010/05/27> + 14.920|date: 2010/05/28> + 14.560|date: 2010/06/01> + 14.580|date: 2010/06/02> + 14.840|date: 2010/06/03> + 14.300|date: 2010/06/04> + 14.310|date: 2010/06/07> + 14.320|date: 2010/06/08> + 14.390|date: 2010/06/09> + 14.610|date: 2010/06/10> + 14.685|date: 2010/06/11> + 15.010|date: 2010/06/14> + 15.080|date: 2010/06/15> + 15.180|date: 2010/06/16> + 15.260|date: 2010/06/17> + 15.430|date: 2010/06/18> + 15.410|date: 2010/06/21> + 15.040|date: 2010/06/22> + 14.890|date: 2010/06/23> + 14.800|date: 2010/06/24> + 14.630|date: 2010/06/25> + 14.780|date: 2010/06/28> + 14.510|date: 2010/06/29> + 14.450|date: 2010/06/30> + 14.190|date: 2010/07/01> + 14.460|date: 2010/07/02> + 14.750|date: 2010/07/06> + 14.900|date: 2010/07/07> + 15.460|date: 2010/07/08> + 15.570|date: 2010/07/09> + 15.710|date: 2010/07/12> + 15.800|date: 2010/07/13> + 15.710|date: 2010/07/14> + 15.700|date: 2010/07/15> + 15.560|date: 2010/07/16> + 15.640|date: 2010/07/19> + 15.650|date: 2010/07/20> + 15.710|date: 2010/07/21> + 15.900|date: 2010/07/22> + 16.150|date: 2010/07/23> + 16.390|date: 2010/07/26> + 16.700|date: 2010/07/27> + 16.600|date: 2010/07/28> + 16.410|date: 2010/07/29> + 16.310|date: 2010/07/30> + 16.555|date: 2010/08/02> + 16.500|date: 2010/08/03> + 16.425|date: 2010/08/04> + 16.540|date: 2010/08/05> + 16.460|date: 2010/08/06> + 16.800|date: 2010/08/09> + 16.795|date: 2010/08/10> + 16.550|date: 2010/08/11> + 16.320|date: 2010/08/12> + 16.350|date: 2010/08/13> + 16.340|date: 2010/08/16> + 16.670|date: 2010/08/17> + 16.570|date: 2010/08/19> + 16.340|date: 2010/08/20> close |ticker: NI> => 13.570|date: 2009/08/21> + 13.580|date: 2009/08/24> + 13.620|date: 2009/08/25> + 13.560|date: 2009/08/26> + 13.480|date: 2009/08/27> + 13.440|date: 2009/08/28> + 13.210|date: 2009/08/31> + 13.150|date: 2009/09/01> + 13.000|date: 2009/09/02> + 13.120|date: 2009/09/03> + 13.170|date: 2009/09/04> + 13.300|date: 2009/09/09> + 13.370|date: 2009/09/10> + 13.130|date: 2009/09/11> + 13.280|date: 2009/09/14> + 13.570|date: 2009/09/15> + 13.710|date: 2009/09/16> + 13.540|date: 2009/09/17> + 13.480|date: 2009/09/18> + 13.470|date: 2009/09/21> + 13.480|date: 2009/09/22> + 13.620|date: 2009/09/23> + 13.650|date: 2009/09/24> + 13.680|date: 2009/09/25> + 13.800|date: 2009/09/28> + 13.910|date: 2009/09/29> + 13.890|date: 2009/09/30> + 13.590|date: 2009/10/01> + 13.450|date: 2009/10/02> + 13.660|date: 2009/10/05> + 13.700|date: 2009/10/06> + 13.750|date: 2009/10/07> + 13.900|date: 2009/10/08> + 13.980|date: 2009/10/09> + 14.080|date: 2009/10/12> + 13.970|date: 2009/10/13> + 13.880|date: 2009/10/14> + 13.880|date: 2009/10/15> + 13.850|date: 2009/10/16> + 13.980|date: 2009/10/19> + 13.800|date: 2009/10/20> + 13.650|date: 2009/10/21> + 13.690|date: 2009/10/22> + 13.360|date: 2009/10/23> + 13.320|date: 2009/10/26> + 13.470|date: 2009/10/27> + 13.090|date: 2009/10/28> + 13.370|date: 2009/11/05> + 13.370|date: 2009/11/06> + 13.530|date: 2009/11/09> + 13.590|date: 2009/11/10> + 13.570|date: 2009/11/11> + 13.580|date: 2009/11/12> + 13.920|date: 2009/11/13> + 14.040|date: 2009/11/16> + 14.120|date: 2009/11/17> + 13.990|date: 2009/11/18> + 13.800|date: 2009/11/19> + 13.740|date: 2009/11/20> + 13.910|date: 2009/11/23> + 14.080|date: 2009/11/24> + 14.470|date: 2009/11/25> + 14.210|date: 2009/11/27> + 14.250|date: 2009/11/30> + 14.470|date: 2009/12/01> + 14.870|date: 2009/12/02> + 14.960|date: 2009/12/03> + 14.970|date: 2009/12/04> + 15.100|date: 2009/12/07> + 15.120|date: 2009/12/08> + 15.070|date: 2009/12/09> + 15.210|date: 2009/12/10> + 15.420|date: 2009/12/11> + 15.550|date: 2009/12/14> + 15.520|date: 2009/12/15> + 15.530|date: 2009/12/16> + 15.430|date: 2009/12/17> + 15.460|date: 2009/12/18> + 15.710|date: 2009/12/21> + 15.650|date: 2009/12/22> + 15.610|date: 2009/12/23> + 15.640|date: 2009/12/24> + 15.640|date: 2009/12/28> + 15.660|date: 2009/12/29> + 15.640|date: 2009/12/30> + 15.380|date: 2009/12/31> + 15.510|date: 2010/01/04> + 15.470|date: 2010/01/05> + 15.290|date: 2010/01/06> + 15.100|date: 2010/01/07> + 15.020|date: 2010/01/08> + 15.210|date: 2010/01/11> + 15.260|date: 2010/01/12> + 15.500|date: 2010/01/13> + 15.520|date: 2010/01/14> + 15.290|date: 2010/01/15> + 15.520|date: 2010/01/19> + 15.460|date: 2010/01/20> + 14.870|date: 2010/01/21> + 14.580|date: 2010/01/22> + 14.670|date: 2010/01/25> + 14.810|date: 2010/01/26> + 14.450|date: 2010/01/27> + 14.310|date: 2010/01/28> + 14.250|date: 2010/01/29> + 14.850|date: 2010/02/01> + 15.170|date: 2010/02/02> + 15.110|date: 2010/02/03> + 14.730|date: 2010/02/04> + 14.680|date: 2010/02/05> + 14.580|date: 2010/02/08> + 14.810|date: 2010/02/09> + 14.720|date: 2010/02/10> + 14.790|date: 2010/02/11> + 14.640|date: 2010/02/12> + 15.010|date: 2010/02/16> + 14.970|date: 2010/02/17> + 15.000|date: 2010/02/18> + 15.160|date: 2010/02/19> + 15.210|date: 2010/02/22> + 15.040|date: 2010/02/23> + 15.010|date: 2010/02/24> + 14.990|date: 2010/02/25> + 15.020|date: 2010/02/26> + 15.170|date: 2010/03/01> + 15.140|date: 2010/03/02> + 15.150|date: 2010/03/03> + 15.140|date: 2010/03/04> + 15.380|date: 2010/03/05> + 15.440|date: 2010/03/08> + 15.430|date: 2010/03/09> + 15.550|date: 2010/03/10> + 15.570|date: 2010/03/11> + 15.490|date: 2010/03/12> + 15.510|date: 2010/03/15> + 15.680|date: 2010/03/16> + 15.830|date: 2010/03/17> + 15.760|date: 2010/03/18> + 15.730|date: 2010/03/19> + 15.700|date: 2010/03/22> + 15.860|date: 2010/03/23> + 15.700|date: 2010/03/24> + 15.610|date: 2010/03/25> + 15.780|date: 2010/03/26> + 15.970|date: 2010/03/29> + 15.990|date: 2010/03/30> + 15.800|date: 2010/03/31> + 16.160|date: 2010/04/01> + 16.290|date: 2010/04/05> + 16.450|date: 2010/04/06> + 16.330|date: 2010/04/07> + 16.200|date: 2010/04/08> + 16.250|date: 2010/04/09> + 16.280|date: 2010/04/12> + 16.240|date: 2010/04/13> + 16.350|date: 2010/04/14> + 16.330|date: 2010/04/15> + 16.320|date: 2010/04/16> + 16.390|date: 2010/04/19> + 16.460|date: 2010/04/20> + 16.410|date: 2010/04/21> + 16.410|date: 2010/04/22> + 16.710|date: 2010/04/23> + 16.600|date: 2010/04/26> + 16.270|date: 2010/04/27> + 16.170|date: 2010/04/28> + 16.340|date: 2010/04/29> + 16.300|date: 2010/04/30> + 16.670|date: 2010/05/03> + 16.600|date: 2010/05/04> + 16.200|date: 2010/05/05> + 15.580|date: 2010/05/06> + 15.360|date: 2010/05/07> + 15.840|date: 2010/05/10> + 15.890|date: 2010/05/11> + 16.110|date: 2010/05/12> + 16.000|date: 2010/05/13> + 15.800|date: 2010/05/14> + 15.850|date: 2010/05/17> + 15.650|date: 2010/05/18> + 15.360|date: 2010/05/19> + 14.800|date: 2010/05/20> + 14.860|date: 2010/05/21> + 14.740|date: 2010/05/24> + 14.360|date: 2010/05/25> + 14.550|date: 2010/05/26> + 14.920|date: 2010/05/27> + 14.960|date: 2010/05/28> + 14.560|date: 2010/06/01> + 14.910|date: 2010/06/02> + 14.960|date: 2010/06/03> + 14.350|date: 2010/06/04> + 14.440|date: 2010/06/07> + 14.660|date: 2010/06/08> + 14.450|date: 2010/06/09> + 14.960|date: 2010/06/10> + 15.060|date: 2010/06/11> + 15.030|date: 2010/06/14> + 15.340|date: 2010/06/15> + 15.360|date: 2010/06/16> + 15.540|date: 2010/06/17> + 15.540|date: 2010/06/18> + 15.480|date: 2010/06/21> + 15.080|date: 2010/06/22> + 14.960|date: 2010/06/23> + 14.820|date: 2010/06/24> + 14.910|date: 2010/06/25> + 14.980|date: 2010/06/28> + 14.620|date: 2010/06/29> + 14.500|date: 2010/06/30> + 14.370|date: 2010/07/01> + 14.690|date: 2010/07/02> + 14.950|date: 2010/07/06> + 15.500|date: 2010/07/07> + 15.650|date: 2010/07/08> + 15.840|date: 2010/07/09> + 15.810|date: 2010/07/12> + 15.860|date: 2010/07/13> + 15.900|date: 2010/07/14> + 16.020|date: 2010/07/15> + 15.610|date: 2010/07/16> + 15.930|date: 2010/07/19> + 16.080|date: 2010/07/20> + 15.830|date: 2010/07/21> + 16.320|date: 2010/07/22> + 16.490|date: 2010/07/23> + 16.690|date: 2010/07/26> + 16.970|date: 2010/07/27> + 16.670|date: 2010/07/28> + 16.530|date: 2010/07/29> + 16.500|date: 2010/07/30> + 16.720|date: 2010/08/02> + 16.580|date: 2010/08/03> + 16.720|date: 2010/08/04> + 16.830|date: 2010/08/05> + 16.800|date: 2010/08/06> + 17.000|date: 2010/08/09> + 17.120|date: 2010/08/10> + 16.550|date: 2010/08/11> + 16.500|date: 2010/08/12> + 16.570|date: 2010/08/13> + 16.570|date: 2010/08/16> + 16.880|date: 2010/08/17> + 16.660|date: 2010/08/19> + 16.500|date: 2010/08/20> volume |ticker: NI> => 26287.000|date: 2009/08/21> + 16510.000|date: 2009/08/24> + 23568.000|date: 2009/08/25> + 24527.000|date: 2009/08/26> + 13983.000|date: 2009/08/27> + 23197.000|date: 2009/08/28> + 19896.000|date: 2009/08/31> + 30520.000|date: 2009/09/01> + 22267.000|date: 2009/09/02> + 21675.000|date: 2009/09/03> + 12117.000|date: 2009/09/04> + 17225.000|date: 2009/09/09> + 20315.000|date: 2009/09/10> + 35787.000|date: 2009/09/11> + 20136.000|date: 2009/09/14> + 19560.000|date: 2009/09/15> + 19536.000|date: 2009/09/16> + 16258.000|date: 2009/09/17> + 21965.000|date: 2009/09/18> + 17174.000|date: 2009/09/21> + 20309.000|date: 2009/09/22> + 30179.000|date: 2009/09/23> + 22904.000|date: 2009/09/24> + 43733.000|date: 2009/09/25> + 15789.000|date: 2009/09/28> + 25079.000|date: 2009/09/29> + 31426.000|date: 2009/09/30> + 27090.000|date: 2009/10/01> + 18327.000|date: 2009/10/02> + 25381.000|date: 2009/10/05> + 19598.000|date: 2009/10/06> + 24537.000|date: 2009/10/07> + 20113.000|date: 2009/10/08> + 12223.000|date: 2009/10/09> + 11634.000|date: 2009/10/12> + 12936.000|date: 2009/10/13> + 25645.000|date: 2009/10/14> + 28390.000|date: 2009/10/15> + 20780.000|date: 2009/10/16> + 24238.000|date: 2009/10/19> + 25941.000|date: 2009/10/20> + 35014.000|date: 2009/10/21> + 25095.000|date: 2009/10/22> + 46884.000|date: 2009/10/23> + 34763.000|date: 2009/10/26> + 42502.000|date: 2009/10/27> + 38296.000|date: 2009/10/28> + 59366.000|date: 2009/11/05> + 39150.000|date: 2009/11/06> + 23273.000|date: 2009/11/09> + 34424.000|date: 2009/11/10> + 31396.000|date: 2009/11/11> + 46048.000|date: 2009/11/12> + 47086.000|date: 2009/11/13> + 24644.000|date: 2009/11/16> + 20128.000|date: 2009/11/17> + 18431.000|date: 2009/11/18> + 22269.000|date: 2009/11/19> + 22996.000|date: 2009/11/20> + 25245.000|date: 2009/11/23> + 34509.000|date: 2009/11/24> + 50379.000|date: 2009/11/25> + 17140.000|date: 2009/11/27> + 24281.000|date: 2009/11/30> + 23211.000|date: 2009/12/01> + 29880.000|date: 2009/12/02> + 21448.000|date: 2009/12/03> + 36571.000|date: 2009/12/04> + 23017.000|date: 2009/12/07> + 25851.000|date: 2009/12/08> + 19664.000|date: 2009/12/09> + 22464.000|date: 2009/12/10> + 25070.000|date: 2009/12/11> + 17397.000|date: 2009/12/14> + 21184.000|date: 2009/12/15> + 23129.000|date: 2009/12/16> + 44671.000|date: 2009/12/17> + 32128.000|date: 2009/12/18> + 17375.000|date: 2009/12/21> + 16229.000|date: 2009/12/22> + 11913.000|date: 2009/12/23> + 7733.000|date: 2009/12/24> + 14835.000|date: 2009/12/28> + 9034.000|date: 2009/12/29> + 11546.000|date: 2009/12/30> + 15624.000|date: 2009/12/31> + 27133.000|date: 2010/01/04> + 34515.000|date: 2010/01/05> + 29008.000|date: 2010/01/06> + 29104.000|date: 2010/01/07> + 61844.000|date: 2010/01/08> + 31245.000|date: 2010/01/11> + 25602.000|date: 2010/01/12> + 25825.000|date: 2010/01/13> + 12790.000|date: 2010/01/14> + 20589.000|date: 2010/01/15> + 11591.000|date: 2010/01/19> + 15037.000|date: 2010/01/20> + 89104.000|date: 2010/01/21> + 46709.000|date: 2010/01/22> + 29876.000|date: 2010/01/25> + 24341.000|date: 2010/01/26> + 35328.000|date: 2010/01/27> + 38740.000|date: 2010/01/28> + 34746.000|date: 2010/01/29> + 56889.000|date: 2010/02/01> + 34431.000|date: 2010/02/02> + 24221.000|date: 2010/02/03> + 24125.000|date: 2010/02/04> + 28353.000|date: 2010/02/05> + 22535.000|date: 2010/02/08> + 35037.000|date: 2010/02/09> + 23946.000|date: 2010/02/10> + 29015.000|date: 2010/02/11> + 37892.000|date: 2010/02/12> + 31149.000|date: 2010/02/16> + 20575.000|date: 2010/02/17> + 32839.000|date: 2010/02/18> + 24624.000|date: 2010/02/19> + 25654.000|date: 2010/02/22> + 24123.000|date: 2010/02/23> + 29281.000|date: 2010/02/24> + 18049.000|date: 2010/02/25> + 90914.000|date: 2010/02/26> + 20466.000|date: 2010/03/01> + 25137.000|date: 2010/03/02> + 17628.000|date: 2010/03/03> + 19792.000|date: 2010/03/04> + 14508.000|date: 2010/03/05> + 11192.000|date: 2010/03/08> + 12437.000|date: 2010/03/09> + 16779.000|date: 2010/03/10> + 14422.000|date: 2010/03/11> + 15315.000|date: 2010/03/12> + 13214.000|date: 2010/03/15> + 16266.000|date: 2010/03/16> + 16069.000|date: 2010/03/17> + 14106.000|date: 2010/03/18> + 24576.000|date: 2010/03/19> + 11695.000|date: 2010/03/22> + 15040.000|date: 2010/03/23> + 15096.000|date: 2010/03/24> + 12540.000|date: 2010/03/25> + 55226.000|date: 2010/03/26> + 13569.000|date: 2010/03/29> + 10897.000|date: 2010/03/30> + 18902.000|date: 2010/03/31> + 19269.000|date: 2010/04/01> + 16907.000|date: 2010/04/05> + 11587.000|date: 2010/04/06> + 19993.000|date: 2010/04/07> + 14314.000|date: 2010/04/08> + 56317.000|date: 2010/04/09> + 8737.000|date: 2010/04/12> + 8697.000|date: 2010/04/13> + 27913.000|date: 2010/04/14> + 13702.000|date: 2010/04/15> + 33660.000|date: 2010/04/16> + 35954.000|date: 2010/04/19> + 25768.000|date: 2010/04/20> + 27451.000|date: 2010/04/21> + 19971.000|date: 2010/04/22> + 21047.000|date: 2010/04/23> + 18670.000|date: 2010/04/26> + 27173.000|date: 2010/04/27> + 31838.000|date: 2010/04/28> + 32078.000|date: 2010/04/29> + 27411.000|date: 2010/04/30> + 28755.000|date: 2010/05/03> + 32243.000|date: 2010/05/04> + 42602.000|date: 2010/05/05> + 58240.000|date: 2010/05/06> + 54987.000|date: 2010/05/07> + 43099.000|date: 2010/05/10> + 34081.000|date: 2010/05/11> + 22301.000|date: 2010/05/12> + 19122.000|date: 2010/05/13> + 24991.000|date: 2010/05/14> + 22500.000|date: 2010/05/17> + 35525.000|date: 2010/05/18> + 45121.000|date: 2010/05/19> + 37520.000|date: 2010/05/20> + 31058.000|date: 2010/05/21> + 29834.000|date: 2010/05/24> + 60059.000|date: 2010/05/25> + 49790.000|date: 2010/05/26> + 25978.000|date: 2010/05/27> + 22517.000|date: 2010/05/28> + 28268.000|date: 2010/06/01> + 29822.000|date: 2010/06/02> + 23862.000|date: 2010/06/03> + 34419.000|date: 2010/06/04> + 37073.000|date: 2010/06/07> + 41532.000|date: 2010/06/08> + 33907.000|date: 2010/06/09> + 25281.000|date: 2010/06/10> + 25840.000|date: 2010/06/11> + 21991.000|date: 2010/06/14> + 23336.000|date: 2010/06/15> + 19205.000|date: 2010/06/16> + 18927.000|date: 2010/06/17> + 15564.000|date: 2010/06/18> + 18212.000|date: 2010/06/21> + 24218.000|date: 2010/06/22> + 23716.000|date: 2010/06/23> + 20252.000|date: 2010/06/24> + 22359.000|date: 2010/06/25> + 13414.000|date: 2010/06/28> + 32700.000|date: 2010/06/29> + 30511.000|date: 2010/06/30> + 32280.000|date: 2010/07/01> + 32913.000|date: 2010/07/02> + 55026.000|date: 2010/07/06> + 36854.000|date: 2010/07/07> + 29168.000|date: 2010/07/08> + 25532.000|date: 2010/07/09> + 26285.000|date: 2010/07/12> + 21767.000|date: 2010/07/13> + 26691.000|date: 2010/07/14> + 80950.000|date: 2010/07/15> + 41279.000|date: 2010/07/16> + 30559.000|date: 2010/07/19> + 31126.000|date: 2010/07/20> + 39724.000|date: 2010/07/21> + 31753.000|date: 2010/07/22> + 17301.000|date: 2010/07/23> + 29286.000|date: 2010/07/26> + 27616.000|date: 2010/07/27> + 23920.000|date: 2010/07/28> + 27565.000|date: 2010/07/29> + 27300.000|date: 2010/07/30> + 28729.000|date: 2010/08/02> + 23649.000|date: 2010/08/03> + 21878.000|date: 2010/08/04> + 22343.000|date: 2010/08/05> + 21775.000|date: 2010/08/06> + 22154.000|date: 2010/08/09> + 32230.000|date: 2010/08/10> + 24002.000|date: 2010/08/11> + 17925.000|date: 2010/08/12> + 17062.000|date: 2010/08/13> + 14843.000|date: 2010/08/16> + 22186.000|date: 2010/08/17> + 19588.000|date: 2010/08/19> + 18887.000|date: 2010/08/20> open |ticker: NKE> => 55.990|date: 2009/08/21> + 55.700|date: 2009/08/24> + 56.290|date: 2009/08/25> + 55.280|date: 2009/08/26> + 55.540|date: 2009/08/27> + 57.050|date: 2009/08/28> + 55.920|date: 2009/08/31> + 54.905|date: 2009/09/01> + 54.120|date: 2009/09/02> + 53.490|date: 2009/09/03> + 53.870|date: 2009/09/04> + 54.930|date: 2009/09/09> + 55.350|date: 2009/09/10> + 55.560|date: 2009/09/11> + 54.480|date: 2009/09/14> + 54.760|date: 2009/09/15> + 54.760|date: 2009/09/16> + 57.000|date: 2009/09/17> + 58.250|date: 2009/09/18> + 58.050|date: 2009/09/21> + 58.970|date: 2009/09/22> + 58.800|date: 2009/09/23> + 58.310|date: 2009/09/24> + 58.330|date: 2009/09/25> + 58.630|date: 2009/09/28> + 59.230|date: 2009/09/29> + 64.010|date: 2009/09/30> + 64.000|date: 2009/10/01> + 61.530|date: 2009/10/02> + 61.880|date: 2009/10/05> + 62.910|date: 2009/10/06> + 62.940|date: 2009/10/07> + 63.710|date: 2009/10/08> + 64.120|date: 2009/10/09> + 63.850|date: 2009/10/12> + 63.260|date: 2009/10/13> + 64.080|date: 2009/10/14> + 64.730|date: 2009/10/15> + 64.340|date: 2009/10/16> + 65.040|date: 2009/10/19> + 65.530|date: 2009/10/20> + 65.100|date: 2009/10/21> + 64.820|date: 2009/10/22> + 65.050|date: 2009/10/23> + 64.080|date: 2009/10/26> + 63.650|date: 2009/10/27> + 63.830|date: 2009/10/28> + 63.490|date: 2009/11/05> + 64.650|date: 2009/11/06> + 64.500|date: 2009/11/09> + 65.340|date: 2009/11/10> + 64.610|date: 2009/11/11> + 64.940|date: 2009/11/12> + 64.270|date: 2009/11/13> + 64.660|date: 2009/11/16> + 65.890|date: 2009/11/17> + 64.790|date: 2009/11/18> + 63.930|date: 2009/11/19> + 63.340|date: 2009/11/20> + 64.820|date: 2009/11/23> + 64.680|date: 2009/11/24> + 64.530|date: 2009/11/25> + 64.520|date: 2009/11/27> + 64.800|date: 2009/11/30> + 65.270|date: 2009/12/01> + 64.530|date: 2009/12/02> + 65.260|date: 2009/12/03> + 65.280|date: 2009/12/04> + 64.300|date: 2009/12/07> + 64.000|date: 2009/12/08> + 63.510|date: 2009/12/09> + 62.200|date: 2009/12/10> + 63.440|date: 2009/12/11> + 64.010|date: 2009/12/14> + 63.930|date: 2009/12/15> + 64.680|date: 2009/12/16> + 63.570|date: 2009/12/17> + 64.400|date: 2009/12/18> + 64.520|date: 2009/12/21> + 64.880|date: 2009/12/22> + 65.070|date: 2009/12/23> + 65.440|date: 2009/12/24> + 65.250|date: 2009/12/28> + 65.500|date: 2009/12/29> + 65.850|date: 2009/12/30> + 66.210|date: 2009/12/31> + 66.060|date: 2010/01/04> + 65.140|date: 2010/01/05> + 65.400|date: 2010/01/06> + 65.120|date: 2010/01/07> + 65.790|date: 2010/01/08> + 65.920|date: 2010/01/11> + 64.600|date: 2010/01/12> + 65.110|date: 2010/01/13> + 65.490|date: 2010/01/14> + 64.780|date: 2010/01/15> + 64.200|date: 2010/01/19> + 64.210|date: 2010/01/20> + 64.310|date: 2010/01/21> + 63.510|date: 2010/01/22> + 63.370|date: 2010/01/25> + 63.330|date: 2010/01/26> + 63.670|date: 2010/01/27> + 64.250|date: 2010/01/28> + 63.640|date: 2010/01/29> + 63.970|date: 2010/02/01> + 64.290|date: 2010/02/02> + 63.690|date: 2010/02/03> + 63.530|date: 2010/02/04> + 62.020|date: 2010/02/05> + 61.620|date: 2010/02/08> + 61.780|date: 2010/02/09> + 62.510|date: 2010/02/10> + 62.430|date: 2010/02/11> + 62.520|date: 2010/02/12> + 62.820|date: 2010/02/16> + 63.870|date: 2010/02/17> + 64.490|date: 2010/02/18> + 64.140|date: 2010/02/19> + 64.570|date: 2010/02/22> + 64.300|date: 2010/02/23> + 64.300|date: 2010/02/24> + 65.010|date: 2010/02/25> + 66.230|date: 2010/02/26> + 67.910|date: 2010/03/01> + 68.060|date: 2010/03/02> + 67.700|date: 2010/03/03> + 68.020|date: 2010/03/04> + 67.830|date: 2010/03/05> + 67.970|date: 2010/03/08> + 68.760|date: 2010/03/09> + 68.770|date: 2010/03/10> + 69.100|date: 2010/03/11> + 69.420|date: 2010/03/12> + 69.750|date: 2010/03/15> + 70.330|date: 2010/03/16> + 70.500|date: 2010/03/17> + 73.350|date: 2010/03/18> + 74.260|date: 2010/03/19> + 72.890|date: 2010/03/22> + 74.400|date: 2010/03/23> + 74.350|date: 2010/03/24> + 74.170|date: 2010/03/25> + 73.800|date: 2010/03/26> + 74.160|date: 2010/03/29> + 74.010|date: 2010/03/30> + 73.490|date: 2010/03/31> + 73.960|date: 2010/04/01> + 74.190|date: 2010/04/05> + 73.540|date: 2010/04/06> + 73.970|date: 2010/04/07> + 73.460|date: 2010/04/08> + 74.180|date: 2010/04/09> + 75.290|date: 2010/04/12> + 75.430|date: 2010/04/13> + 75.610|date: 2010/04/14> + 75.570|date: 2010/04/15> + 75.590|date: 2010/04/16> + 74.950|date: 2010/04/19> + 76.020|date: 2010/04/20> + 76.400|date: 2010/04/21> + 76.290|date: 2010/04/22> + 77.820|date: 2010/04/23> + 77.910|date: 2010/04/26> + 77.670|date: 2010/04/27> + 76.940|date: 2010/04/28> + 77.100|date: 2010/04/29> + 77.450|date: 2010/04/30> + 76.010|date: 2010/05/03> + 78.020|date: 2010/05/04> + 76.870|date: 2010/05/05> + 74.550|date: 2010/05/06> + 71.350|date: 2010/05/07> + 73.890|date: 2010/05/10> + 75.860|date: 2010/05/11> + 76.710|date: 2010/05/12> + 77.650|date: 2010/05/13> + 74.630|date: 2010/05/14> + 73.730|date: 2010/05/17> + 74.160|date: 2010/05/18> + 72.540|date: 2010/05/19> + 70.530|date: 2010/05/20> + 68.900|date: 2010/05/21> + 71.170|date: 2010/05/24> + 70.090|date: 2010/05/25> + 73.050|date: 2010/05/26> + 73.280|date: 2010/05/27> + 73.620|date: 2010/05/28> + 71.315|date: 2010/06/01> + 71.310|date: 2010/06/02> + 73.200|date: 2010/06/03> + 72.360|date: 2010/06/04> + 70.540|date: 2010/06/07> + 69.590|date: 2010/06/08> + 70.520|date: 2010/06/09> + 71.190|date: 2010/06/10> + 71.290|date: 2010/06/11> + 72.490|date: 2010/06/14> + 72.290|date: 2010/06/15> + 73.370|date: 2010/06/16> + 74.270|date: 2010/06/17> + 74.800|date: 2010/06/18> + 75.490|date: 2010/06/21> + 74.440|date: 2010/06/22> + 72.660|date: 2010/06/23> + 70.010|date: 2010/06/24> + 69.860|date: 2010/06/25> + 70.500|date: 2010/06/28> + 69.630|date: 2010/06/29> + 67.940|date: 2010/06/30> + 67.560|date: 2010/07/01> + 68.190|date: 2010/07/02> + 68.210|date: 2010/07/06> + 67.470|date: 2010/07/07> + 69.230|date: 2010/07/08> + 70.110|date: 2010/07/09> + 69.910|date: 2010/07/12> + 70.400|date: 2010/07/13> + 70.160|date: 2010/07/14> + 70.340|date: 2010/07/15> + 70.350|date: 2010/07/16> + 69.140|date: 2010/07/19> + 68.010|date: 2010/07/20> + 70.130|date: 2010/07/21> + 70.390|date: 2010/07/22> + 71.500|date: 2010/07/23> + 72.710|date: 2010/07/26> + 73.700|date: 2010/07/27> + 73.640|date: 2010/07/28> + 73.650|date: 2010/07/29> + 72.690|date: 2010/07/30> + 74.700|date: 2010/08/02> + 74.200|date: 2010/08/03> + 73.180|date: 2010/08/04> + 73.420|date: 2010/08/05> + 73.420|date: 2010/08/06> + 74.140|date: 2010/08/09> + 73.420|date: 2010/08/10> + 72.770|date: 2010/08/11> + 70.990|date: 2010/08/12> + 71.410|date: 2010/08/13> + 70.110|date: 2010/08/16> + 71.750|date: 2010/08/17> + 71.810|date: 2010/08/19> + 70.730|date: 2010/08/20> high |ticker: NKE> => 56.500|date: 2009/08/21> + 56.250|date: 2009/08/24> + 56.470|date: 2009/08/25> + 56.000|date: 2009/08/26> + 57.130|date: 2009/08/27> + 57.380|date: 2009/08/28> + 56.000|date: 2009/08/31> + 55.520|date: 2009/09/01> + 54.330|date: 2009/09/02> + 53.900|date: 2009/09/03> + 54.380|date: 2009/09/04> + 55.480|date: 2009/09/09> + 55.800|date: 2009/09/10> + 55.890|date: 2009/09/11> + 55.220|date: 2009/09/14> + 55.000|date: 2009/09/15> + 57.450|date: 2009/09/16> + 58.810|date: 2009/09/17> + 58.880|date: 2009/09/18> + 59.370|date: 2009/09/21> + 59.500|date: 2009/09/22> + 59.250|date: 2009/09/23> + 58.740|date: 2009/09/24> + 59.850|date: 2009/09/25> + 59.310|date: 2009/09/28> + 60.190|date: 2009/09/29> + 64.950|date: 2009/09/30> + 64.400|date: 2009/10/01> + 62.390|date: 2009/10/02> + 62.920|date: 2009/10/05> + 64.420|date: 2009/10/06> + 63.725|date: 2009/10/07> + 64.360|date: 2009/10/08> + 64.190|date: 2009/10/09> + 64.000|date: 2009/10/12> + 63.850|date: 2009/10/13> + 65.230|date: 2009/10/14> + 65.010|date: 2009/10/15> + 65.200|date: 2009/10/16> + 66.350|date: 2009/10/19> + 65.790|date: 2009/10/20> + 65.800|date: 2009/10/21> + 65.700|date: 2009/10/22> + 65.160|date: 2009/10/23> + 64.960|date: 2009/10/26> + 64.690|date: 2009/10/27> + 64.260|date: 2009/10/28> + 64.790|date: 2009/11/05> + 64.820|date: 2009/11/06> + 65.330|date: 2009/11/09> + 65.690|date: 2009/11/10> + 65.570|date: 2009/11/11> + 65.390|date: 2009/11/12> + 64.960|date: 2009/11/13> + 66.340|date: 2009/11/16> + 66.000|date: 2009/11/17> + 64.790|date: 2009/11/18> + 64.300|date: 2009/11/19> + 64.080|date: 2009/11/20> + 65.530|date: 2009/11/23> + 65.100|date: 2009/11/24> + 65.870|date: 2009/11/25> + 65.440|date: 2009/11/27> + 65.540|date: 2009/11/30> + 66.090|date: 2009/12/01> + 66.130|date: 2009/12/02> + 65.590|date: 2009/12/03> + 65.850|date: 2009/12/04> + 64.990|date: 2009/12/07> + 64.390|date: 2009/12/08> + 63.510|date: 2009/12/09> + 63.400|date: 2009/12/10> + 64.190|date: 2009/12/11> + 64.320|date: 2009/12/14> + 65.090|date: 2009/12/15> + 64.680|date: 2009/12/16> + 64.050|date: 2009/12/17> + 65.350|date: 2009/12/18> + 65.270|date: 2009/12/21> + 65.330|date: 2009/12/22> + 65.530|date: 2009/12/23> + 65.560|date: 2009/12/24> + 65.550|date: 2009/12/28> + 66.430|date: 2009/12/29> + 66.240|date: 2009/12/30> + 66.620|date: 2009/12/31> + 66.070|date: 2010/01/04> + 65.790|date: 2010/01/05> + 65.690|date: 2010/01/06> + 66.000|date: 2010/01/07> + 65.850|date: 2010/01/08> + 65.930|date: 2010/01/11> + 65.100|date: 2010/01/12> + 65.670|date: 2010/01/13> + 65.830|date: 2010/01/14> + 65.010|date: 2010/01/15> + 64.800|date: 2010/01/19> + 64.410|date: 2010/01/20> + 64.340|date: 2010/01/21> + 64.240|date: 2010/01/22> + 64.040|date: 2010/01/25> + 64.110|date: 2010/01/26> + 64.170|date: 2010/01/27> + 65.000|date: 2010/01/28> + 64.650|date: 2010/01/29> + 64.450|date: 2010/02/01> + 64.290|date: 2010/02/02> + 64.100|date: 2010/02/03> + 63.750|date: 2010/02/04> + 62.230|date: 2010/02/05> + 62.120|date: 2010/02/08> + 63.100|date: 2010/02/09> + 62.950|date: 2010/02/10> + 63.170|date: 2010/02/11> + 62.550|date: 2010/02/12> + 63.650|date: 2010/02/16> + 64.690|date: 2010/02/17> + 64.590|date: 2010/02/18> + 64.600|date: 2010/02/19> + 64.770|date: 2010/02/22> + 64.550|date: 2010/02/23> + 65.020|date: 2010/02/24> + 66.280|date: 2010/02/25> + 67.850|date: 2010/02/26> + 68.710|date: 2010/03/01> + 68.330|date: 2010/03/02> + 67.970|date: 2010/03/03> + 68.060|date: 2010/03/04> + 68.510|date: 2010/03/05> + 68.960|date: 2010/03/08> + 69.180|date: 2010/03/09> + 69.250|date: 2010/03/10> + 69.850|date: 2010/03/11> + 69.990|date: 2010/03/12> + 70.730|date: 2010/03/15> + 71.050|date: 2010/03/16> + 71.330|date: 2010/03/17> + 75.350|date: 2010/03/18> + 74.320|date: 2010/03/19> + 74.160|date: 2010/03/22> + 74.590|date: 2010/03/23> + 74.390|date: 2010/03/24> + 74.780|date: 2010/03/25> + 74.750|date: 2010/03/26> + 74.330|date: 2010/03/29> + 74.400|date: 2010/03/30> + 74.100|date: 2010/03/31> + 74.390|date: 2010/04/01> + 74.820|date: 2010/04/05> + 74.150|date: 2010/04/06> + 74.188|date: 2010/04/07> + 74.280|date: 2010/04/08> + 75.280|date: 2010/04/09> + 75.950|date: 2010/04/12> + 75.930|date: 2010/04/13> + 75.860|date: 2010/04/14> + 75.820|date: 2010/04/15> + 76.000|date: 2010/04/16> + 75.800|date: 2010/04/19> + 76.580|date: 2010/04/20> + 77.139|date: 2010/04/21> + 78.525|date: 2010/04/22> + 78.440|date: 2010/04/23> + 78.470|date: 2010/04/26> + 78.490|date: 2010/04/27> + 78.030|date: 2010/04/28> + 77.690|date: 2010/04/29> + 77.880|date: 2010/04/30> + 78.390|date: 2010/05/03> + 78.550|date: 2010/05/04> + 77.300|date: 2010/05/05> + 75.990|date: 2010/05/06> + 72.440|date: 2010/05/07> + 76.770|date: 2010/05/10> + 77.070|date: 2010/05/11> + 77.980|date: 2010/05/12> + 77.990|date: 2010/05/13> + 75.000|date: 2010/05/14> + 73.850|date: 2010/05/17> + 75.010|date: 2010/05/18> + 72.720|date: 2010/05/19> + 71.590|date: 2010/05/20> + 71.780|date: 2010/05/21> + 71.910|date: 2010/05/24> + 73.000|date: 2010/05/25> + 73.620|date: 2010/05/26> + 73.960|date: 2010/05/27> + 73.860|date: 2010/05/28> + 72.620|date: 2010/06/01> + 73.060|date: 2010/06/02> + 73.860|date: 2010/06/03> + 72.470|date: 2010/06/04> + 71.020|date: 2010/06/07> + 70.430|date: 2010/06/08> + 71.330|date: 2010/06/09> + 72.550|date: 2010/06/10> + 72.640|date: 2010/06/11> + 72.950|date: 2010/06/14> + 73.980|date: 2010/06/15> + 74.500|date: 2010/06/16> + 74.700|date: 2010/06/17> + 75.230|date: 2010/06/18> + 75.920|date: 2010/06/21> + 75.000|date: 2010/06/22> + 73.177|date: 2010/06/23> + 70.670|date: 2010/06/24> + 70.470|date: 2010/06/25> + 70.870|date: 2010/06/28> + 69.670|date: 2010/06/29> + 69.140|date: 2010/06/30> + 68.500|date: 2010/07/01> + 68.940|date: 2010/07/02> + 69.170|date: 2010/07/06> + 68.590|date: 2010/07/07> + 70.480|date: 2010/07/08> + 70.210|date: 2010/07/09> + 70.470|date: 2010/07/12> + 70.920|date: 2010/07/13> + 70.600|date: 2010/07/14> + 70.800|date: 2010/07/15> + 70.660|date: 2010/07/16> + 69.470|date: 2010/07/19> + 70.000|date: 2010/07/20> + 71.070|date: 2010/07/21> + 72.120|date: 2010/07/22> + 73.160|date: 2010/07/23> + 73.950|date: 2010/07/26> + 73.850|date: 2010/07/27> + 74.020|date: 2010/07/28> + 74.110|date: 2010/07/29> + 73.950|date: 2010/07/30> + 74.970|date: 2010/08/02> + 74.200|date: 2010/08/03> + 74.370|date: 2010/08/04> + 74.360|date: 2010/08/05> + 74.090|date: 2010/08/06> + 75.000|date: 2010/08/09> + 74.390|date: 2010/08/10> + 72.780|date: 2010/08/11> + 71.790|date: 2010/08/12> + 71.480|date: 2010/08/13> + 71.470|date: 2010/08/16> + 72.710|date: 2010/08/17> + 72.010|date: 2010/08/19> + 71.410|date: 2010/08/20> low |ticker: NKE> => 55.240|date: 2009/08/21> + 55.560|date: 2009/08/24> + 55.100|date: 2009/08/25> + 54.930|date: 2009/08/26> + 54.800|date: 2009/08/27> + 55.810|date: 2009/08/28> + 55.150|date: 2009/08/31> + 54.110|date: 2009/09/01> + 53.220|date: 2009/09/02> + 53.310|date: 2009/09/03> + 53.420|date: 2009/09/04> + 54.530|date: 2009/09/09> + 54.870|date: 2009/09/10> + 54.760|date: 2009/09/11> + 53.520|date: 2009/09/14> + 53.970|date: 2009/09/15> + 54.410|date: 2009/09/16> + 56.870|date: 2009/09/17> + 57.950|date: 2009/09/18> + 57.660|date: 2009/09/21> + 58.440|date: 2009/09/22> + 58.230|date: 2009/09/23> + 57.830|date: 2009/09/24> + 58.300|date: 2009/09/25> + 58.460|date: 2009/09/28> + 59.120|date: 2009/09/29> + 64.010|date: 2009/09/30> + 62.500|date: 2009/10/01> + 61.080|date: 2009/10/02> + 61.750|date: 2009/10/05> + 62.840|date: 2009/10/06> + 62.800|date: 2009/10/07> + 63.550|date: 2009/10/08> + 63.000|date: 2009/10/09> + 63.230|date: 2009/10/12> + 63.010|date: 2009/10/13> + 63.910|date: 2009/10/14> + 64.130|date: 2009/10/15> + 64.260|date: 2009/10/16> + 64.410|date: 2009/10/19> + 64.650|date: 2009/10/20> + 64.700|date: 2009/10/21> + 64.400|date: 2009/10/22> + 63.550|date: 2009/10/23> + 63.590|date: 2009/10/26> + 62.500|date: 2009/10/27> + 62.280|date: 2009/10/28> + 63.070|date: 2009/11/05> + 63.880|date: 2009/11/06> + 64.360|date: 2009/11/09> + 64.000|date: 2009/11/10> + 64.570|date: 2009/11/11> + 63.810|date: 2009/11/12> + 63.720|date: 2009/11/13> + 64.520|date: 2009/11/16> + 64.430|date: 2009/11/17> + 63.790|date: 2009/11/18> + 62.880|date: 2009/11/19> + 62.700|date: 2009/11/20> + 64.040|date: 2009/11/23> + 64.320|date: 2009/11/24> + 64.530|date: 2009/11/25> + 64.000|date: 2009/11/27> + 64.390|date: 2009/11/30> + 64.740|date: 2009/12/01> + 64.530|date: 2009/12/02> + 64.540|date: 2009/12/03> + 63.820|date: 2009/12/04> + 64.300|date: 2009/12/07> + 63.380|date: 2009/12/08> + 61.750|date: 2009/12/09> + 62.200|date: 2009/12/10> + 63.090|date: 2009/12/11> + 63.120|date: 2009/12/14> + 63.620|date: 2009/12/15> + 63.630|date: 2009/12/16> + 63.070|date: 2009/12/17> + 64.050|date: 2009/12/18> + 64.450|date: 2009/12/21> + 64.180|date: 2009/12/22> + 64.890|date: 2009/12/23> + 65.000|date: 2009/12/24> + 64.780|date: 2009/12/28> + 65.220|date: 2009/12/29> + 65.710|date: 2009/12/30> + 66.050|date: 2009/12/31> + 65.120|date: 2010/01/04> + 64.700|date: 2010/01/05> + 64.940|date: 2010/01/06> + 65.050|date: 2010/01/07> + 64.940|date: 2010/01/08> + 64.650|date: 2010/01/11> + 64.280|date: 2010/01/12> + 64.780|date: 2010/01/13> + 64.750|date: 2010/01/14> + 63.950|date: 2010/01/15> + 63.960|date: 2010/01/19> + 63.570|date: 2010/01/20> + 63.030|date: 2010/01/21> + 62.950|date: 2010/01/22> + 63.310|date: 2010/01/25> + 63.050|date: 2010/01/26> + 63.250|date: 2010/01/27> + 63.370|date: 2010/01/28> + 63.550|date: 2010/01/29> + 63.510|date: 2010/02/01> + 63.610|date: 2010/02/02> + 63.320|date: 2010/02/03> + 62.050|date: 2010/02/04> + 60.890|date: 2010/02/05> + 61.230|date: 2010/02/08> + 61.670|date: 2010/02/09> + 62.250|date: 2010/02/10> + 62.120|date: 2010/02/11> + 61.720|date: 2010/02/12> + 62.330|date: 2010/02/16> + 63.620|date: 2010/02/17> + 63.910|date: 2010/02/18> + 64.010|date: 2010/02/19> + 64.030|date: 2010/02/22> + 63.610|date: 2010/02/23> + 64.000|date: 2010/02/24> + 64.010|date: 2010/02/25> + 66.230|date: 2010/02/26> + 67.610|date: 2010/03/01> + 67.680|date: 2010/03/02> + 67.260|date: 2010/03/03> + 67.440|date: 2010/03/04> + 67.830|date: 2010/03/05> + 67.970|date: 2010/03/08> + 68.530|date: 2010/03/09> + 68.410|date: 2010/03/10> + 68.710|date: 2010/03/11> + 69.410|date: 2010/03/12> + 69.720|date: 2010/03/15> + 70.100|date: 2010/03/16> + 70.280|date: 2010/03/17> + 73.300|date: 2010/03/18> + 73.120|date: 2010/03/19> + 72.820|date: 2010/03/22> + 73.970|date: 2010/03/23> + 73.010|date: 2010/03/24> + 73.530|date: 2010/03/25> + 73.370|date: 2010/03/26> + 73.580|date: 2010/03/29> + 73.550|date: 2010/03/30> + 73.280|date: 2010/03/31> + 73.750|date: 2010/04/01> + 73.620|date: 2010/04/05> + 73.500|date: 2010/04/06> + 73.300|date: 2010/04/07> + 73.060|date: 2010/04/08> + 73.650|date: 2010/04/09> + 75.200|date: 2010/04/12> + 74.750|date: 2010/04/13> + 75.000|date: 2010/04/14> + 74.970|date: 2010/04/15> + 74.980|date: 2010/04/16> + 74.250|date: 2010/04/19> + 75.900|date: 2010/04/20> + 76.170|date: 2010/04/21> + 76.210|date: 2010/04/22> + 77.300|date: 2010/04/23> + 77.780|date: 2010/04/26> + 76.610|date: 2010/04/27> + 76.140|date: 2010/04/28> + 76.720|date: 2010/04/29> + 75.890|date: 2010/04/30> + 75.910|date: 2010/05/03> + 77.100|date: 2010/05/04> + 74.700|date: 2010/05/05> + 66.990|date: 2010/05/06> + 69.775|date: 2010/05/07> + 73.740|date: 2010/05/10> + 75.760|date: 2010/05/11> + 76.010|date: 2010/05/12> + 75.350|date: 2010/05/13> + 73.180|date: 2010/05/14> + 72.030|date: 2010/05/17> + 72.700|date: 2010/05/18> + 71.000|date: 2010/05/19> + 69.570|date: 2010/05/20> + 68.140|date: 2010/05/21> + 70.710|date: 2010/05/24> + 69.270|date: 2010/05/25> + 71.920|date: 2010/05/26> + 72.760|date: 2010/05/27> + 71.960|date: 2010/05/28> + 70.700|date: 2010/06/01> + 71.310|date: 2010/06/02> + 72.940|date: 2010/06/03> + 70.160|date: 2010/06/04> + 69.480|date: 2010/06/07> + 68.650|date: 2010/06/08> + 69.670|date: 2010/06/09> + 71.140|date: 2010/06/10> + 71.030|date: 2010/06/11> + 71.910|date: 2010/06/14> + 72.290|date: 2010/06/15> + 73.080|date: 2010/06/16> + 73.630|date: 2010/06/17> + 74.470|date: 2010/06/18> + 73.820|date: 2010/06/21> + 72.170|date: 2010/06/22> + 71.500|date: 2010/06/23> + 69.200|date: 2010/06/24> + 68.900|date: 2010/06/25> + 69.625|date: 2010/06/28> + 67.440|date: 2010/06/29> + 67.300|date: 2010/06/30> + 66.770|date: 2010/07/01> + 67.430|date: 2010/07/02> + 66.340|date: 2010/07/06> + 67.010|date: 2010/07/07> + 69.020|date: 2010/07/08> + 69.520|date: 2010/07/09> + 69.280|date: 2010/07/12> + 70.020|date: 2010/07/13> + 69.470|date: 2010/07/14> + 69.350|date: 2010/07/15> + 68.690|date: 2010/07/16> + 68.190|date: 2010/07/19> + 67.620|date: 2010/07/20> + 69.310|date: 2010/07/21> + 70.360|date: 2010/07/22> + 71.160|date: 2010/07/23> + 72.483|date: 2010/07/26> + 72.840|date: 2010/07/27> + 72.870|date: 2010/07/28> + 72.680|date: 2010/07/29> + 72.640|date: 2010/07/30> + 73.940|date: 2010/08/02> + 72.850|date: 2010/08/03> + 73.130|date: 2010/08/04> + 73.300|date: 2010/08/05> + 72.780|date: 2010/08/06> + 73.880|date: 2010/08/09> + 72.800|date: 2010/08/10> + 71.480|date: 2010/08/11> + 70.700|date: 2010/08/12> + 70.480|date: 2010/08/13> + 69.770|date: 2010/08/16> + 71.470|date: 2010/08/17> + 70.560|date: 2010/08/19> + 70.490|date: 2010/08/20> close |ticker: NKE> => 55.650|date: 2009/08/21> + 56.000|date: 2009/08/24> + 55.160|date: 2009/08/25> + 55.450|date: 2009/08/26> + 56.830|date: 2009/08/27> + 56.180|date: 2009/08/28> + 55.390|date: 2009/08/31> + 54.360|date: 2009/09/01> + 53.310|date: 2009/09/02> + 53.730|date: 2009/09/03> + 54.230|date: 2009/09/04> + 55.350|date: 2009/09/09> + 55.420|date: 2009/09/10> + 54.990|date: 2009/09/11> + 54.910|date: 2009/09/14> + 54.690|date: 2009/09/15> + 57.180|date: 2009/09/16> + 58.090|date: 2009/09/17> + 58.590|date: 2009/09/18> + 58.550|date: 2009/09/21> + 58.570|date: 2009/09/22> + 58.300|date: 2009/09/23> + 58.170|date: 2009/09/24> + 58.640|date: 2009/09/25> + 59.000|date: 2009/09/28> + 60.090|date: 2009/09/29> + 64.700|date: 2009/09/30> + 62.500|date: 2009/10/01> + 62.020|date: 2009/10/02> + 62.780|date: 2009/10/05> + 63.090|date: 2009/10/06> + 63.420|date: 2009/10/07> + 64.020|date: 2009/10/08> + 63.590|date: 2009/10/09> + 63.250|date: 2009/10/12> + 63.680|date: 2009/10/13> + 64.900|date: 2009/10/14> + 64.960|date: 2009/10/15> + 65.100|date: 2009/10/16> + 66.090|date: 2009/10/19> + 65.090|date: 2009/10/20> + 64.750|date: 2009/10/21> + 65.190|date: 2009/10/22> + 64.170|date: 2009/10/23> + 63.750|date: 2009/10/26> + 64.090|date: 2009/10/27> + 62.570|date: 2009/10/28> + 64.760|date: 2009/11/05> + 64.560|date: 2009/11/06> + 65.320|date: 2009/11/09> + 64.470|date: 2009/11/10> + 64.930|date: 2009/11/11> + 64.090|date: 2009/11/12> + 64.420|date: 2009/11/13> + 66.100|date: 2009/11/16> + 64.960|date: 2009/11/17> + 64.420|date: 2009/11/18> + 63.560|date: 2009/11/19> + 63.920|date: 2009/11/20> + 64.490|date: 2009/11/23> + 64.520|date: 2009/11/24> + 65.700|date: 2009/11/25> + 65.050|date: 2009/11/27> + 64.890|date: 2009/11/30> + 65.400|date: 2009/12/01> + 65.350|date: 2009/12/02> + 64.670|date: 2009/12/03> + 64.300|date: 2009/12/04> + 64.540|date: 2009/12/07> + 63.530|date: 2009/12/08> + 61.950|date: 2009/12/09> + 62.700|date: 2009/12/10> + 63.860|date: 2009/12/11> + 64.160|date: 2009/12/14> + 64.350|date: 2009/12/15> + 64.050|date: 2009/12/16> + 63.250|date: 2009/12/17> + 64.420|date: 2009/12/18> + 64.880|date: 2009/12/21> + 65.100|date: 2009/12/22> + 65.440|date: 2009/12/23> + 65.250|date: 2009/12/24> + 65.500|date: 2009/12/28> + 66.210|date: 2009/12/29> + 66.140|date: 2009/12/30> + 66.070|date: 2009/12/31> + 65.350|date: 2010/01/04> + 65.610|date: 2010/01/05> + 65.210|date: 2010/01/06> + 65.850|date: 2010/01/07> + 65.720|date: 2010/01/08> + 64.910|date: 2010/01/11> + 64.820|date: 2010/01/12> + 65.400|date: 2010/01/13> + 64.990|date: 2010/01/14> + 64.390|date: 2010/01/15> + 64.710|date: 2010/01/19> + 64.180|date: 2010/01/20> + 63.640|date: 2010/01/21> + 62.980|date: 2010/01/22> + 63.670|date: 2010/01/25> + 63.740|date: 2010/01/26> + 64.000|date: 2010/01/27> + 63.520|date: 2010/01/28> + 63.750|date: 2010/01/29> + 64.100|date: 2010/02/01> + 63.930|date: 2010/02/02> + 64.000|date: 2010/02/03> + 62.090|date: 2010/02/04> + 61.700|date: 2010/02/05> + 61.300|date: 2010/02/08> + 62.510|date: 2010/02/09> + 62.640|date: 2010/02/10> + 62.950|date: 2010/02/11> + 62.490|date: 2010/02/12> + 63.650|date: 2010/02/16> + 64.480|date: 2010/02/17> + 64.440|date: 2010/02/18> + 64.350|date: 2010/02/19> + 64.310|date: 2010/02/22> + 64.130|date: 2010/02/23> + 64.930|date: 2010/02/24> + 66.160|date: 2010/02/25> + 67.600|date: 2010/02/26> + 68.240|date: 2010/03/01> + 68.030|date: 2010/03/02> + 67.640|date: 2010/03/03> + 67.630|date: 2010/03/04> + 68.320|date: 2010/03/05> + 68.820|date: 2010/03/08> + 68.930|date: 2010/03/09> + 69.120|date: 2010/03/10> + 69.750|date: 2010/03/11> + 69.900|date: 2010/03/12> + 70.390|date: 2010/03/15> + 70.380|date: 2010/03/16> + 70.880|date: 2010/03/17> + 74.660|date: 2010/03/18> + 73.520|date: 2010/03/19> + 73.880|date: 2010/03/22> + 74.490|date: 2010/03/23> + 73.380|date: 2010/03/24> + 73.570|date: 2010/03/25> + 73.890|date: 2010/03/26> + 73.970|date: 2010/03/29> + 73.810|date: 2010/03/30> + 73.500|date: 2010/03/31> + 74.010|date: 2010/04/01> + 74.110|date: 2010/04/05> + 73.910|date: 2010/04/06> + 73.590|date: 2010/04/07> + 73.990|date: 2010/04/08> + 75.180|date: 2010/04/09> + 75.530|date: 2010/04/12> + 75.510|date: 2010/04/13> + 75.800|date: 2010/04/14> + 75.640|date: 2010/04/15> + 75.170|date: 2010/04/16> + 75.580|date: 2010/04/19> + 76.360|date: 2010/04/20> + 76.720|date: 2010/04/21> + 78.230|date: 2010/04/22> + 77.900|date: 2010/04/23> + 78.020|date: 2010/04/26> + 76.740|date: 2010/04/27> + 76.440|date: 2010/04/28> + 77.570|date: 2010/04/29> + 75.910|date: 2010/04/30> + 77.770|date: 2010/05/03> + 77.350|date: 2010/05/04> + 75.210|date: 2010/05/05> + 72.300|date: 2010/05/06> + 70.610|date: 2010/05/07> + 76.650|date: 2010/05/10> + 76.430|date: 2010/05/11> + 77.850|date: 2010/05/12> + 75.550|date: 2010/05/13> + 73.740|date: 2010/05/14> + 73.630|date: 2010/05/17> + 72.930|date: 2010/05/18> + 72.250|date: 2010/05/19> + 70.310|date: 2010/05/20> + 71.390|date: 2010/05/21> + 71.340|date: 2010/05/24> + 72.910|date: 2010/05/25> + 72.520|date: 2010/05/26> + 73.900|date: 2010/05/27> + 72.380|date: 2010/05/28> + 71.180|date: 2010/06/01> + 73.000|date: 2010/06/02> + 73.630|date: 2010/06/03> + 70.770|date: 2010/06/04> + 69.590|date: 2010/06/07> + 70.260|date: 2010/06/08> + 70.010|date: 2010/06/09> + 71.750|date: 2010/06/10> + 72.330|date: 2010/06/11> + 72.220|date: 2010/06/14> + 73.980|date: 2010/06/15> + 73.830|date: 2010/06/16> + 74.570|date: 2010/06/17> + 74.940|date: 2010/06/18> + 74.350|date: 2010/06/21> + 72.460|date: 2010/06/22> + 72.520|date: 2010/06/23> + 69.630|date: 2010/06/24> + 70.120|date: 2010/06/25> + 70.500|date: 2010/06/28> + 68.170|date: 2010/06/29> + 67.550|date: 2010/06/30> + 68.070|date: 2010/07/01> + 67.860|date: 2010/07/02> + 67.210|date: 2010/07/06> + 68.560|date: 2010/07/07> + 70.280|date: 2010/07/08> + 70.150|date: 2010/07/09> + 69.810|date: 2010/07/12> + 70.470|date: 2010/07/13> + 70.540|date: 2010/07/14> + 70.650|date: 2010/07/15> + 68.960|date: 2010/07/16> + 68.610|date: 2010/07/19> + 69.840|date: 2010/07/20> + 69.650|date: 2010/07/21> + 71.560|date: 2010/07/22> + 72.740|date: 2010/07/23> + 73.220|date: 2010/07/26> + 73.680|date: 2010/07/27> + 73.110|date: 2010/07/28> + 73.530|date: 2010/07/29> + 73.640|date: 2010/07/30> + 74.320|date: 2010/08/02> + 73.100|date: 2010/08/03> + 74.000|date: 2010/08/04> + 74.060|date: 2010/08/05> + 73.960|date: 2010/08/06> + 74.120|date: 2010/08/09> + 73.910|date: 2010/08/10> + 72.080|date: 2010/08/11> + 71.520|date: 2010/08/12> + 70.580|date: 2010/08/13> + 71.060|date: 2010/08/16> + 71.710|date: 2010/08/17> + 71.340|date: 2010/08/19> + 71.260|date: 2010/08/20> volume |ticker: NKE> => 56393.000|date: 2009/08/21> + 38094.000|date: 2009/08/24> + 45812.000|date: 2009/08/25> + 33498.000|date: 2009/08/26> + 47704.000|date: 2009/08/27> + 21445.000|date: 2009/08/28> + 18386.000|date: 2009/08/31> + 50405.000|date: 2009/09/01> + 43852.000|date: 2009/09/02> + 35215.000|date: 2009/09/03> + 24264.000|date: 2009/09/04> + 39960.000|date: 2009/09/09> + 46632.000|date: 2009/09/10> + 43420.000|date: 2009/09/11> + 35747.000|date: 2009/09/14> + 37046.000|date: 2009/09/15> + 60866.000|date: 2009/09/16> + 36905.000|date: 2009/09/17> + 28813.000|date: 2009/09/18> + 23681.000|date: 2009/09/21> + 30935.000|date: 2009/09/22> + 108930.000|date: 2009/09/23> + 65553.000|date: 2009/09/24> + 43736.000|date: 2009/09/25> + 25266.000|date: 2009/09/28> + 86908.000|date: 2009/09/29> + 167937.000|date: 2009/09/30> + 82590.000|date: 2009/10/01> + 56420.000|date: 2009/10/02> + 29682.000|date: 2009/10/05> + 36514.000|date: 2009/10/06> + 21906.000|date: 2009/10/07> + 23412.000|date: 2009/10/08> + 22174.000|date: 2009/10/09> + 15500.000|date: 2009/10/12> + 17655.000|date: 2009/10/13> + 36579.000|date: 2009/10/14> + 36618.000|date: 2009/10/15> + 36542.000|date: 2009/10/16> + 46283.000|date: 2009/10/19> + 33899.000|date: 2009/10/20> + 33283.000|date: 2009/10/21> + 24977.000|date: 2009/10/22> + 31745.000|date: 2009/10/23> + 29535.000|date: 2009/10/26> + 39279.000|date: 2009/10/27> + 37051.000|date: 2009/10/28> + 26445.000|date: 2009/11/05> + 19088.000|date: 2009/11/06> + 22867.000|date: 2009/11/09> + 24745.000|date: 2009/11/10> + 16701.000|date: 2009/11/11> + 16522.000|date: 2009/11/12> + 18277.000|date: 2009/11/13> + 25950.000|date: 2009/11/16> + 19635.000|date: 2009/11/17> + 20245.000|date: 2009/11/18> + 24632.000|date: 2009/11/19> + 31536.000|date: 2009/11/20> + 23580.000|date: 2009/11/23> + 16122.000|date: 2009/11/24> + 19965.000|date: 2009/11/25> + 11747.000|date: 2009/11/27> + 23152.000|date: 2009/11/30> + 19876.000|date: 2009/12/01> + 14842.000|date: 2009/12/02> + 27587.000|date: 2009/12/03> + 25450.000|date: 2009/12/04> + 22370.000|date: 2009/12/07> + 36277.000|date: 2009/12/08> + 58595.000|date: 2009/12/09> + 29931.000|date: 2009/12/10> + 27150.000|date: 2009/12/11> + 23144.000|date: 2009/12/14> + 24012.000|date: 2009/12/15> + 19099.000|date: 2009/12/16> + 29199.000|date: 2009/12/17> + 50808.000|date: 2009/12/18> + 18498.000|date: 2009/12/21> + 20597.000|date: 2009/12/22> + 15371.000|date: 2009/12/23> + 5755.000|date: 2009/12/24> + 14120.000|date: 2009/12/28> + 20208.000|date: 2009/12/29> + 17330.000|date: 2009/12/30> + 15869.000|date: 2009/12/31> + 29931.000|date: 2010/01/04> + 15688.000|date: 2010/01/05> + 33498.000|date: 2010/01/06> + 17969.000|date: 2010/01/07> + 18124.000|date: 2010/01/08> + 26695.000|date: 2010/01/11> + 28714.000|date: 2010/01/12> + 14122.000|date: 2010/01/13> + 18279.000|date: 2010/01/14> + 28233.000|date: 2010/01/15> + 18633.000|date: 2010/01/19> + 20021.000|date: 2010/01/20> + 34958.000|date: 2010/01/21> + 33300.000|date: 2010/01/22> + 26874.000|date: 2010/01/25> + 16778.000|date: 2010/01/26> + 33901.000|date: 2010/01/27> + 17895.000|date: 2010/01/28> + 26006.000|date: 2010/01/29> + 16019.000|date: 2010/02/01> + 23848.000|date: 2010/02/02> + 19723.000|date: 2010/02/03> + 44812.000|date: 2010/02/04> + 32777.000|date: 2010/02/05> + 20443.000|date: 2010/02/08> + 23595.000|date: 2010/02/09> + 19246.000|date: 2010/02/10> + 17525.000|date: 2010/02/11> + 27880.000|date: 2010/02/12> + 24070.000|date: 2010/02/16> + 26601.000|date: 2010/02/17> + 16170.000|date: 2010/02/18> + 23745.000|date: 2010/02/19> + 17162.000|date: 2010/02/22> + 19347.000|date: 2010/02/23> + 29045.000|date: 2010/02/24> + 39919.000|date: 2010/02/25> + 49083.000|date: 2010/02/26> + 26685.000|date: 2010/03/01> + 24612.000|date: 2010/03/02> + 21676.000|date: 2010/03/03> + 15766.000|date: 2010/03/04> + 18650.000|date: 2010/03/05> + 17710.000|date: 2010/03/08> + 15106.000|date: 2010/03/09> + 13982.000|date: 2010/03/10> + 17400.000|date: 2010/03/11> + 18021.000|date: 2010/03/12> + 23785.000|date: 2010/03/15> + 25268.000|date: 2010/03/16> + 36879.000|date: 2010/03/17> + 109240.000|date: 2010/03/18> + 46974.000|date: 2010/03/19> + 29240.000|date: 2010/03/22> + 22465.000|date: 2010/03/23> + 27673.000|date: 2010/03/24> + 28304.000|date: 2010/03/25> + 21654.000|date: 2010/03/26> + 16306.000|date: 2010/03/29> + 16153.000|date: 2010/03/30> + 19790.000|date: 2010/03/31> + 20941.000|date: 2010/04/01> + 17704.000|date: 2010/04/05> + 21070.000|date: 2010/04/06> + 22128.000|date: 2010/04/07> + 26026.000|date: 2010/04/08> + 31255.000|date: 2010/04/09> + 22168.000|date: 2010/04/12> + 17563.000|date: 2010/04/13> + 17011.000|date: 2010/04/14> + 17536.000|date: 2010/04/15> + 34348.000|date: 2010/04/16> + 21976.000|date: 2010/04/19> + 23961.000|date: 2010/04/20> + 27002.000|date: 2010/04/21> + 34622.000|date: 2010/04/22> + 25378.000|date: 2010/04/23> + 15126.000|date: 2010/04/26> + 27542.000|date: 2010/04/27> + 27030.000|date: 2010/04/28> + 22709.000|date: 2010/04/29> + 24674.000|date: 2010/04/30> + 21071.000|date: 2010/05/03> + 36326.000|date: 2010/05/04> + 43276.000|date: 2010/05/05> + 65825.000|date: 2010/05/06> + 53756.000|date: 2010/05/07> + 66194.000|date: 2010/05/10> + 34388.000|date: 2010/05/11> + 24890.000|date: 2010/05/12> + 52442.000|date: 2010/05/13> + 47535.000|date: 2010/05/14> + 42361.000|date: 2010/05/17> + 47139.000|date: 2010/05/18> + 58697.000|date: 2010/05/19> + 62641.000|date: 2010/05/20> + 42660.000|date: 2010/05/21> + 56672.000|date: 2010/05/24> + 52910.000|date: 2010/05/25> + 41818.000|date: 2010/05/26> + 36859.000|date: 2010/05/27> + 38892.000|date: 2010/05/28> + 36710.000|date: 2010/06/01> + 31652.000|date: 2010/06/02> + 28392.000|date: 2010/06/03> + 38509.000|date: 2010/06/04> + 27641.000|date: 2010/06/07> + 30658.000|date: 2010/06/08> + 32285.000|date: 2010/06/09> + 29578.000|date: 2010/06/10> + 22021.000|date: 2010/06/11> + 21866.000|date: 2010/06/14> + 21744.000|date: 2010/06/15> + 31751.000|date: 2010/06/16> + 29506.000|date: 2010/06/17> + 27991.000|date: 2010/06/18> + 27980.000|date: 2010/06/21> + 25970.000|date: 2010/06/22> + 29147.000|date: 2010/06/23> + 90260.000|date: 2010/06/24> + 45225.000|date: 2010/06/25> + 31801.000|date: 2010/06/28> + 58302.000|date: 2010/06/29> + 46378.000|date: 2010/06/30> + 51206.000|date: 2010/07/01> + 29067.000|date: 2010/07/02> + 42187.000|date: 2010/07/06> + 42929.000|date: 2010/07/07> + 44504.000|date: 2010/07/08> + 27406.000|date: 2010/07/09> + 22224.000|date: 2010/07/12> + 30324.000|date: 2010/07/13> + 29140.000|date: 2010/07/14> + 35258.000|date: 2010/07/15> + 34259.000|date: 2010/07/16> + 23950.000|date: 2010/07/19> + 37010.000|date: 2010/07/20> + 39472.000|date: 2010/07/21> + 33820.000|date: 2010/07/22> + 28797.000|date: 2010/07/23> + 26229.000|date: 2010/07/26> + 26031.000|date: 2010/07/27> + 21141.000|date: 2010/07/28> + 24161.000|date: 2010/07/29> + 21757.000|date: 2010/07/30> + 25670.000|date: 2010/08/02> + 31809.000|date: 2010/08/03> + 30394.000|date: 2010/08/04> + 20164.000|date: 2010/08/05> + 19247.000|date: 2010/08/06> + 19734.000|date: 2010/08/09> + 23466.000|date: 2010/08/10> + 30380.000|date: 2010/08/11> + 24380.000|date: 2010/08/12> + 21986.000|date: 2010/08/13> + 23814.000|date: 2010/08/16> + 25309.000|date: 2010/08/17> + 24702.000|date: 2010/08/19> + 17879.000|date: 2010/08/20> open |ticker: NOC> => 48.320|date: 2009/08/21> + 50.010|date: 2009/08/24> + 49.920|date: 2009/08/25> + 49.470|date: 2009/08/26> + 49.520|date: 2009/08/27> + 49.660|date: 2009/08/28> + 48.460|date: 2009/08/31> + 48.740|date: 2009/09/01> + 48.640|date: 2009/09/02> + 48.000|date: 2009/09/03> + 47.810|date: 2009/09/04> + 48.580|date: 2009/09/09> + 48.420|date: 2009/09/10> + 48.980|date: 2009/09/11> + 48.840|date: 2009/09/14> + 49.000|date: 2009/09/15> + 49.740|date: 2009/09/16> + 49.750|date: 2009/09/17> + 50.720|date: 2009/09/18> + 51.370|date: 2009/09/21> + 51.450|date: 2009/09/22> + 51.500|date: 2009/09/23> + 51.570|date: 2009/09/24> + 50.840|date: 2009/09/25> + 51.020|date: 2009/09/28> + 51.790|date: 2009/09/29> + 52.950|date: 2009/09/30> + 51.480|date: 2009/10/01> + 50.370|date: 2009/10/02> + 50.440|date: 2009/10/05> + 50.600|date: 2009/10/06> + 50.840|date: 2009/10/07> + 50.860|date: 2009/10/08> + 50.250|date: 2009/10/09> + 51.400|date: 2009/10/12> + 50.920|date: 2009/10/13> + 51.120|date: 2009/10/14> + 51.120|date: 2009/10/15> + 50.420|date: 2009/10/16> + 51.030|date: 2009/10/19> + 50.960|date: 2009/10/20> + 51.610|date: 2009/10/21> + 49.430|date: 2009/10/22> + 50.170|date: 2009/10/23> + 49.850|date: 2009/10/26> + 50.870|date: 2009/10/27> + 50.860|date: 2009/10/28> + 50.800|date: 2009/11/05> + 51.690|date: 2009/11/06> + 53.560|date: 2009/11/09> + 53.690|date: 2009/11/10> + 54.230|date: 2009/11/11> + 54.820|date: 2009/11/12> + 54.690|date: 2009/11/13> + 55.500|date: 2009/11/16> + 55.920|date: 2009/11/17> + 56.020|date: 2009/11/18> + 55.580|date: 2009/11/19> + 54.490|date: 2009/11/20> + 55.280|date: 2009/11/23> + 55.940|date: 2009/11/24> + 55.970|date: 2009/11/25> + 54.910|date: 2009/11/27> + 55.100|date: 2009/11/30> + 54.910|date: 2009/12/01> + 54.970|date: 2009/12/02> + 55.500|date: 2009/12/03> + 55.600|date: 2009/12/04> + 55.760|date: 2009/12/07> + 55.630|date: 2009/12/08> + 54.910|date: 2009/12/09> + 54.530|date: 2009/12/10> + 55.070|date: 2009/12/11> + 55.560|date: 2009/12/14> + 56.630|date: 2009/12/15> + 55.890|date: 2009/12/16> + 55.480|date: 2009/12/17> + 55.850|date: 2009/12/18> + 55.990|date: 2009/12/21> + 56.520|date: 2009/12/22> + 56.120|date: 2009/12/23> + 55.930|date: 2009/12/24> + 55.960|date: 2009/12/28> + 57.000|date: 2009/12/29> + 56.540|date: 2009/12/30> + 57.050|date: 2009/12/31> + 56.100|date: 2010/01/04> + 56.700|date: 2010/01/05> + 56.800|date: 2010/01/06> + 56.920|date: 2010/01/07> + 57.370|date: 2010/01/08> + 57.750|date: 2010/01/11> + 57.320|date: 2010/01/12> + 57.750|date: 2010/01/13> + 59.240|date: 2010/01/14> + 59.060|date: 2010/01/15> + 58.610|date: 2010/01/19> + 58.430|date: 2010/01/20> + 58.150|date: 2010/01/21> + 56.780|date: 2010/01/22> + 56.250|date: 2010/01/25> + 55.640|date: 2010/01/26> + 55.740|date: 2010/01/27> + 56.830|date: 2010/01/28> + 56.960|date: 2010/01/29> + 56.880|date: 2010/02/01> + 57.880|date: 2010/02/02> + 57.850|date: 2010/02/03> + 58.130|date: 2010/02/04> + 57.950|date: 2010/02/05> + 57.760|date: 2010/02/08> + 58.570|date: 2010/02/09> + 59.470|date: 2010/02/10> + 58.530|date: 2010/02/11> + 58.830|date: 2010/02/12> + 59.380|date: 2010/02/16> + 59.720|date: 2010/02/17> + 59.720|date: 2010/02/18> + 61.090|date: 2010/02/19> + 61.220|date: 2010/02/22> + 61.480|date: 2010/02/23> + 61.470|date: 2010/02/24> + 61.170|date: 2010/02/25> + 61.140|date: 2010/02/26> + 61.340|date: 2010/03/01> + 62.960|date: 2010/03/02> + 62.940|date: 2010/03/03> + 62.290|date: 2010/03/04> + 63.420|date: 2010/03/05> + 64.160|date: 2010/03/08> + 63.960|date: 2010/03/09> + 63.860|date: 2010/03/10> + 64.550|date: 2010/03/11> + 64.730|date: 2010/03/12> + 63.980|date: 2010/03/15> + 64.430|date: 2010/03/16> + 64.880|date: 2010/03/17> + 65.030|date: 2010/03/18> + 65.190|date: 2010/03/19> + 65.260|date: 2010/03/22> + 65.050|date: 2010/03/23> + 65.140|date: 2010/03/24> + 65.420|date: 2010/03/25> + 65.020|date: 2010/03/26> + 65.720|date: 2010/03/29> + 65.950|date: 2010/03/30> + 65.390|date: 2010/03/31> + 66.050|date: 2010/04/01> + 66.450|date: 2010/04/05> + 66.200|date: 2010/04/06> + 65.400|date: 2010/04/07> + 65.180|date: 2010/04/08> + 65.080|date: 2010/04/09> + 66.150|date: 2010/04/12> + 66.050|date: 2010/04/13> + 66.840|date: 2010/04/14> + 66.640|date: 2010/04/15> + 66.720|date: 2010/04/16> + 65.680|date: 2010/04/19> + 66.620|date: 2010/04/20> + 67.170|date: 2010/04/21> + 67.960|date: 2010/04/22> + 69.040|date: 2010/04/23> + 69.040|date: 2010/04/26> + 68.770|date: 2010/04/27> + 69.470|date: 2010/04/28> + 68.980|date: 2010/04/29> + 69.310|date: 2010/04/30> + 68.220|date: 2010/05/03> + 68.480|date: 2010/05/04> + 66.200|date: 2010/05/05> + 66.600|date: 2010/05/06> + 64.340|date: 2010/05/07> + 64.850|date: 2010/05/10> + 63.720|date: 2010/05/11> + 64.890|date: 2010/05/12> + 65.490|date: 2010/05/13> + 64.420|date: 2010/05/14> + 63.210|date: 2010/05/17> + 64.180|date: 2010/05/18> + 62.490|date: 2010/05/19> + 61.120|date: 2010/05/20> + 59.030|date: 2010/05/21> + 60.810|date: 2010/05/24> + 58.890|date: 2010/05/25> + 61.310|date: 2010/05/26> + 60.700|date: 2010/05/27> + 61.160|date: 2010/05/28> + 60.170|date: 2010/06/01> + 59.720|date: 2010/06/02> + 61.050|date: 2010/06/03> + 59.650|date: 2010/06/04> + 58.360|date: 2010/06/07> + 56.730|date: 2010/06/08> + 57.630|date: 2010/06/09> + 58.410|date: 2010/06/10> + 58.430|date: 2010/06/11> + 60.170|date: 2010/06/14> + 59.920|date: 2010/06/15> + 60.410|date: 2010/06/16> + 61.730|date: 2010/06/17> + 61.560|date: 2010/06/18> + 62.950|date: 2010/06/21> + 61.100|date: 2010/06/22> + 60.110|date: 2010/06/23> + 59.730|date: 2010/06/24> + 59.020|date: 2010/06/25> + 58.810|date: 2010/06/28> + 57.600|date: 2010/06/29> + 55.190|date: 2010/06/30> + 54.330|date: 2010/07/01> + 54.360|date: 2010/07/02> + 54.650|date: 2010/07/06> + 54.420|date: 2010/07/07> + 56.150|date: 2010/07/08> + 55.910|date: 2010/07/09> + 54.430|date: 2010/07/12> + 55.080|date: 2010/07/13> + 55.850|date: 2010/07/14> + 57.720|date: 2010/07/15> + 56.400|date: 2010/07/16> + 55.090|date: 2010/07/19> + 54.800|date: 2010/07/20> + 57.040|date: 2010/07/21> + 56.720|date: 2010/07/22> + 57.850|date: 2010/07/23> + 58.330|date: 2010/07/26> + 59.400|date: 2010/07/27> + 58.150|date: 2010/07/28> + 59.490|date: 2010/07/29> + 57.990|date: 2010/07/30> + 59.480|date: 2010/08/02> + 58.940|date: 2010/08/03> + 58.900|date: 2010/08/04> + 59.190|date: 2010/08/05> + 59.020|date: 2010/08/06> + 60.230|date: 2010/08/09> + 59.260|date: 2010/08/10> + 57.580|date: 2010/08/11> + 56.160|date: 2010/08/12> + 56.340|date: 2010/08/13> + 56.230|date: 2010/08/16> + 56.520|date: 2010/08/17> + 57.950|date: 2010/08/19> + 57.190|date: 2010/08/20> high |ticker: NOC> => 50.000|date: 2009/08/21> + 50.100|date: 2009/08/24> + 49.970|date: 2009/08/25> + 49.570|date: 2009/08/26> + 49.840|date: 2009/08/27> + 49.660|date: 2009/08/28> + 49.039|date: 2009/08/31> + 49.410|date: 2009/09/01> + 48.690|date: 2009/09/02> + 48.360|date: 2009/09/03> + 48.690|date: 2009/09/04> + 49.120|date: 2009/09/09> + 48.810|date: 2009/09/10> + 49.170|date: 2009/09/11> + 49.370|date: 2009/09/14> + 49.660|date: 2009/09/15> + 49.950|date: 2009/09/16> + 50.940|date: 2009/09/17> + 51.980|date: 2009/09/18> + 51.800|date: 2009/09/21> + 51.530|date: 2009/09/22> + 52.239|date: 2009/09/23> + 51.600|date: 2009/09/24> + 51.350|date: 2009/09/25> + 51.990|date: 2009/09/28> + 53.160|date: 2009/09/29> + 52.950|date: 2009/09/30> + 51.670|date: 2009/10/01> + 51.210|date: 2009/10/02> + 50.730|date: 2009/10/05> + 50.960|date: 2009/10/06> + 51.000|date: 2009/10/07> + 51.370|date: 2009/10/08> + 51.250|date: 2009/10/09> + 51.590|date: 2009/10/12> + 51.135|date: 2009/10/13> + 51.400|date: 2009/10/14> + 51.300|date: 2009/10/15> + 50.990|date: 2009/10/16> + 51.560|date: 2009/10/19> + 50.960|date: 2009/10/20> + 51.690|date: 2009/10/21> + 50.080|date: 2009/10/22> + 50.250|date: 2009/10/23> + 51.150|date: 2009/10/26> + 51.188|date: 2009/10/27> + 51.180|date: 2009/10/28> + 51.780|date: 2009/11/05> + 52.420|date: 2009/11/06> + 54.140|date: 2009/11/09> + 54.100|date: 2009/11/10> + 54.930|date: 2009/11/11> + 54.930|date: 2009/11/12> + 55.500|date: 2009/11/13> + 56.460|date: 2009/11/16> + 56.170|date: 2009/11/17> + 56.180|date: 2009/11/18> + 55.630|date: 2009/11/19> + 55.080|date: 2009/11/20> + 56.130|date: 2009/11/23> + 56.110|date: 2009/11/24> + 56.040|date: 2009/11/25> + 55.270|date: 2009/11/27> + 55.100|date: 2009/11/30> + 55.530|date: 2009/12/01> + 56.000|date: 2009/12/02> + 55.930|date: 2009/12/03> + 56.680|date: 2009/12/04> + 56.380|date: 2009/12/07> + 55.920|date: 2009/12/08> + 55.250|date: 2009/12/09> + 55.040|date: 2009/12/10> + 55.570|date: 2009/12/11> + 56.980|date: 2009/12/14> + 56.630|date: 2009/12/15> + 56.170|date: 2009/12/16> + 55.710|date: 2009/12/17> + 56.090|date: 2009/12/18> + 56.640|date: 2009/12/21> + 56.795|date: 2009/12/22> + 56.320|date: 2009/12/23> + 56.290|date: 2009/12/24> + 56.830|date: 2009/12/28> + 57.315|date: 2009/12/29> + 57.170|date: 2009/12/30> + 57.100|date: 2009/12/31> + 56.870|date: 2010/01/04> + 57.450|date: 2010/01/05> + 57.220|date: 2010/01/06> + 57.960|date: 2010/01/07> + 58.100|date: 2010/01/08> + 57.950|date: 2010/01/11> + 57.590|date: 2010/01/12> + 59.570|date: 2010/01/13> + 59.830|date: 2010/01/14> + 59.210|date: 2010/01/15> + 59.610|date: 2010/01/19> + 58.710|date: 2010/01/20> + 58.340|date: 2010/01/21> + 56.855|date: 2010/01/22> + 56.250|date: 2010/01/25> + 56.445|date: 2010/01/26> + 56.960|date: 2010/01/27> + 57.200|date: 2010/01/28> + 57.060|date: 2010/01/29> + 58.100|date: 2010/02/01> + 58.200|date: 2010/02/02> + 58.750|date: 2010/02/03> + 60.390|date: 2010/02/04> + 58.500|date: 2010/02/05> + 58.720|date: 2010/02/08> + 59.960|date: 2010/02/09> + 59.500|date: 2010/02/10> + 59.420|date: 2010/02/11> + 59.050|date: 2010/02/12> + 59.660|date: 2010/02/16> + 59.950|date: 2010/02/17> + 61.510|date: 2010/02/18> + 61.790|date: 2010/02/19> + 62.050|date: 2010/02/22> + 62.230|date: 2010/02/23> + 62.000|date: 2010/02/24> + 61.190|date: 2010/02/25> + 61.420|date: 2010/02/26> + 63.230|date: 2010/03/01> + 63.667|date: 2010/03/02> + 63.030|date: 2010/03/03> + 63.300|date: 2010/03/04> + 64.360|date: 2010/03/05> + 64.440|date: 2010/03/08> + 64.520|date: 2010/03/09> + 64.710|date: 2010/03/10> + 64.800|date: 2010/03/11> + 64.970|date: 2010/03/12> + 64.370|date: 2010/03/15> + 64.890|date: 2010/03/16> + 65.340|date: 2010/03/17> + 65.100|date: 2010/03/18> + 65.610|date: 2010/03/19> + 65.370|date: 2010/03/22> + 65.325|date: 2010/03/23> + 65.350|date: 2010/03/24> + 65.600|date: 2010/03/25> + 65.680|date: 2010/03/26> + 66.056|date: 2010/03/29> + 65.950|date: 2010/03/30> + 65.880|date: 2010/03/31> + 66.610|date: 2010/04/01> + 66.690|date: 2010/04/05> + 66.200|date: 2010/04/06> + 65.900|date: 2010/04/07> + 65.265|date: 2010/04/08> + 66.190|date: 2010/04/09> + 66.630|date: 2010/04/12> + 66.790|date: 2010/04/13> + 66.860|date: 2010/04/14> + 67.000|date: 2010/04/15> + 66.829|date: 2010/04/16> + 66.500|date: 2010/04/19> + 67.610|date: 2010/04/20> + 68.390|date: 2010/04/21> + 69.070|date: 2010/04/22> + 69.040|date: 2010/04/23> + 69.630|date: 2010/04/26> + 68.770|date: 2010/04/27> + 69.800|date: 2010/04/28> + 69.750|date: 2010/04/29> + 69.720|date: 2010/04/30> + 69.380|date: 2010/05/03> + 68.480|date: 2010/05/04> + 67.110|date: 2010/05/05> + 66.720|date: 2010/05/06> + 64.680|date: 2010/05/07> + 65.430|date: 2010/05/10> + 65.700|date: 2010/05/11> + 65.880|date: 2010/05/12> + 65.940|date: 2010/05/13> + 64.790|date: 2010/05/14> + 64.090|date: 2010/05/17> + 64.580|date: 2010/05/18> + 62.970|date: 2010/05/19> + 61.470|date: 2010/05/20> + 61.180|date: 2010/05/21> + 61.480|date: 2010/05/24> + 60.990|date: 2010/05/25> + 61.680|date: 2010/05/26> + 61.060|date: 2010/05/27> + 61.370|date: 2010/05/28> + 61.110|date: 2010/06/01> + 60.870|date: 2010/06/02> + 61.970|date: 2010/06/03> + 59.910|date: 2010/06/04> + 58.370|date: 2010/06/07> + 57.460|date: 2010/06/08> + 58.690|date: 2010/06/09> + 59.170|date: 2010/06/10> + 59.740|date: 2010/06/11> + 60.710|date: 2010/06/14> + 60.620|date: 2010/06/15> + 61.270|date: 2010/06/16> + 61.880|date: 2010/06/17> + 62.160|date: 2010/06/18> + 63.060|date: 2010/06/21> + 61.670|date: 2010/06/22> + 60.520|date: 2010/06/23> + 60.060|date: 2010/06/24> + 59.060|date: 2010/06/25> + 59.390|date: 2010/06/28> + 57.850|date: 2010/06/29> + 55.780|date: 2010/06/30> + 54.500|date: 2010/07/01> + 54.690|date: 2010/07/02> + 54.740|date: 2010/07/06> + 55.620|date: 2010/07/07> + 56.360|date: 2010/07/08> + 55.970|date: 2010/07/09> + 54.800|date: 2010/07/12> + 55.590|date: 2010/07/13> + 57.500|date: 2010/07/14> + 57.720|date: 2010/07/15> + 56.550|date: 2010/07/16> + 55.700|date: 2010/07/19> + 56.360|date: 2010/07/20> + 57.290|date: 2010/07/21> + 57.980|date: 2010/07/22> + 58.490|date: 2010/07/23> + 59.050|date: 2010/07/26> + 59.400|date: 2010/07/27> + 58.780|date: 2010/07/28> + 60.000|date: 2010/07/29> + 58.870|date: 2010/07/30> + 59.480|date: 2010/08/02> + 59.400|date: 2010/08/03> + 59.540|date: 2010/08/04> + 59.669|date: 2010/08/05> + 60.150|date: 2010/08/06> + 60.250|date: 2010/08/09> + 59.670|date: 2010/08/10> + 58.090|date: 2010/08/11> + 56.990|date: 2010/08/12> + 56.840|date: 2010/08/13> + 56.520|date: 2010/08/16> + 58.210|date: 2010/08/17> + 58.250|date: 2010/08/19> + 57.480|date: 2010/08/20> low |ticker: NOC> => 47.800|date: 2009/08/21> + 49.060|date: 2009/08/24> + 49.300|date: 2009/08/25> + 48.570|date: 2009/08/26> + 48.780|date: 2009/08/27> + 48.580|date: 2009/08/28> + 48.250|date: 2009/08/31> + 48.260|date: 2009/09/01> + 47.550|date: 2009/09/02> + 47.465|date: 2009/09/03> + 47.700|date: 2009/09/04> + 48.460|date: 2009/09/09> + 48.150|date: 2009/09/10> + 48.600|date: 2009/09/11> + 48.621|date: 2009/09/14> + 48.720|date: 2009/09/15> + 48.850|date: 2009/09/16> + 49.340|date: 2009/09/17> + 50.530|date: 2009/09/18> + 51.120|date: 2009/09/21> + 50.890|date: 2009/09/22> + 51.310|date: 2009/09/23> + 50.980|date: 2009/09/24> + 50.660|date: 2009/09/25> + 51.020|date: 2009/09/28> + 51.790|date: 2009/09/29> + 51.440|date: 2009/09/30> + 49.990|date: 2009/10/01> + 49.970|date: 2009/10/02> + 49.960|date: 2009/10/05> + 50.470|date: 2009/10/06> + 50.230|date: 2009/10/07> + 50.490|date: 2009/10/08> + 50.250|date: 2009/10/09> + 50.870|date: 2009/10/12> + 50.590|date: 2009/10/13> + 50.740|date: 2009/10/14> + 50.670|date: 2009/10/15> + 50.220|date: 2009/10/16> + 50.640|date: 2009/10/19> + 49.450|date: 2009/10/20> + 49.510|date: 2009/10/21> + 49.340|date: 2009/10/22> + 49.360|date: 2009/10/23> + 49.720|date: 2009/10/26> + 50.560|date: 2009/10/27> + 50.360|date: 2009/10/28> + 50.740|date: 2009/11/05> + 50.840|date: 2009/11/06> + 53.220|date: 2009/11/09> + 53.580|date: 2009/11/10> + 54.120|date: 2009/11/11> + 54.360|date: 2009/11/12> + 54.360|date: 2009/11/13> + 55.290|date: 2009/11/16> + 55.660|date: 2009/11/17> + 55.210|date: 2009/11/18> + 54.180|date: 2009/11/19> + 54.300|date: 2009/11/20> + 55.280|date: 2009/11/23> + 55.420|date: 2009/11/24> + 55.560|date: 2009/11/25> + 54.090|date: 2009/11/27> + 54.385|date: 2009/11/30> + 54.910|date: 2009/12/01> + 54.970|date: 2009/12/02> + 54.880|date: 2009/12/03> + 55.220|date: 2009/12/04> + 55.760|date: 2009/12/07> + 54.790|date: 2009/12/08> + 53.900|date: 2009/12/09> + 54.510|date: 2009/12/10> + 55.010|date: 2009/12/11> + 55.490|date: 2009/12/14> + 55.630|date: 2009/12/15> + 55.510|date: 2009/12/16> + 55.190|date: 2009/12/17> + 55.360|date: 2009/12/18> + 55.990|date: 2009/12/21> + 56.000|date: 2009/12/22> + 55.710|date: 2009/12/23> + 55.930|date: 2009/12/24> + 55.960|date: 2009/12/28> + 56.760|date: 2009/12/29> + 56.500|date: 2009/12/30> + 55.790|date: 2009/12/31> + 56.100|date: 2010/01/04> + 56.700|date: 2010/01/05> + 56.590|date: 2010/01/06> + 56.720|date: 2010/01/07> + 57.150|date: 2010/01/08> + 57.200|date: 2010/01/11> + 56.801|date: 2010/01/12> + 57.750|date: 2010/01/13> + 58.570|date: 2010/01/14> + 58.120|date: 2010/01/15> + 58.170|date: 2010/01/19> + 57.510|date: 2010/01/20> + 56.580|date: 2010/01/21> + 55.530|date: 2010/01/22> + 55.360|date: 2010/01/25> + 55.300|date: 2010/01/26> + 55.590|date: 2010/01/27> + 55.730|date: 2010/01/28> + 56.310|date: 2010/01/29> + 56.810|date: 2010/02/01> + 57.140|date: 2010/02/02> + 57.770|date: 2010/02/03> + 56.860|date: 2010/02/04> + 56.560|date: 2010/02/05> + 57.170|date: 2010/02/08> + 58.180|date: 2010/02/09> + 58.340|date: 2010/02/10> + 58.000|date: 2010/02/11> + 58.240|date: 2010/02/12> + 58.910|date: 2010/02/16> + 59.400|date: 2010/02/17> + 59.660|date: 2010/02/18> + 60.940|date: 2010/02/19> + 61.180|date: 2010/02/22> + 61.210|date: 2010/02/23> + 61.180|date: 2010/02/24> + 60.160|date: 2010/02/25> + 60.360|date: 2010/02/26> + 61.150|date: 2010/03/01> + 62.800|date: 2010/03/02> + 61.950|date: 2010/03/03> + 62.080|date: 2010/03/04> + 63.380|date: 2010/03/05> + 63.750|date: 2010/03/08> + 63.690|date: 2010/03/09> + 63.780|date: 2010/03/10> + 63.870|date: 2010/03/11> + 63.850|date: 2010/03/12> + 63.800|date: 2010/03/15> + 64.290|date: 2010/03/16> + 64.560|date: 2010/03/17> + 64.730|date: 2010/03/18> + 64.910|date: 2010/03/19> + 64.800|date: 2010/03/22> + 64.830|date: 2010/03/23> + 64.730|date: 2010/03/24> + 64.940|date: 2010/03/25> + 65.020|date: 2010/03/26> + 65.520|date: 2010/03/29> + 65.350|date: 2010/03/30> + 65.190|date: 2010/03/31> + 65.790|date: 2010/04/01> + 66.190|date: 2010/04/05> + 65.540|date: 2010/04/06> + 65.140|date: 2010/04/07> + 64.640|date: 2010/04/08> + 65.070|date: 2010/04/09> + 66.095|date: 2010/04/12> + 65.600|date: 2010/04/13> + 65.840|date: 2010/04/14> + 66.340|date: 2010/04/15> + 65.430|date: 2010/04/16> + 65.600|date: 2010/04/19> + 66.470|date: 2010/04/20> + 66.940|date: 2010/04/21> + 67.790|date: 2010/04/22> + 68.150|date: 2010/04/23> + 68.850|date: 2010/04/26> + 67.100|date: 2010/04/27> + 67.750|date: 2010/04/28> + 68.400|date: 2010/04/29> + 67.770|date: 2010/04/30> + 68.110|date: 2010/05/03> + 66.220|date: 2010/05/04> + 66.200|date: 2010/05/05> + 60.340|date: 2010/05/06> + 62.340|date: 2010/05/07> + 63.730|date: 2010/05/10> + 63.420|date: 2010/05/11> + 64.830|date: 2010/05/12> + 64.790|date: 2010/05/13> + 62.790|date: 2010/05/14> + 62.380|date: 2010/05/17> + 62.840|date: 2010/05/18> + 61.380|date: 2010/05/19> + 59.670|date: 2010/05/20> + 58.560|date: 2010/05/21> + 60.180|date: 2010/05/24> + 58.700|date: 2010/05/25> + 60.090|date: 2010/05/26> + 60.210|date: 2010/05/27> + 60.270|date: 2010/05/28> + 59.500|date: 2010/06/01> + 59.660|date: 2010/06/02> + 60.670|date: 2010/06/03> + 58.040|date: 2010/06/04> + 57.060|date: 2010/06/07> + 56.330|date: 2010/06/08> + 57.320|date: 2010/06/09> + 58.240|date: 2010/06/10> + 58.120|date: 2010/06/11> + 59.620|date: 2010/06/14> + 59.740|date: 2010/06/15> + 60.330|date: 2010/06/16> + 60.810|date: 2010/06/17> + 61.440|date: 2010/06/18> + 61.000|date: 2010/06/21> + 60.120|date: 2010/06/22> + 59.450|date: 2010/06/23> + 58.700|date: 2010/06/24> + 58.050|date: 2010/06/25> + 58.260|date: 2010/06/28> + 55.210|date: 2010/06/29> + 54.370|date: 2010/06/30> + 53.500|date: 2010/07/01> + 53.780|date: 2010/07/02> + 53.572|date: 2010/07/06> + 54.270|date: 2010/07/07> + 55.480|date: 2010/07/08> + 54.810|date: 2010/07/09> + 54.150|date: 2010/07/12> + 54.800|date: 2010/07/13> + 55.850|date: 2010/07/14> + 56.150|date: 2010/07/15> + 54.540|date: 2010/07/16> + 55.000|date: 2010/07/19> + 54.480|date: 2010/07/20> + 55.570|date: 2010/07/21> + 56.550|date: 2010/07/22> + 57.760|date: 2010/07/23> + 58.000|date: 2010/07/26> + 58.020|date: 2010/07/27> + 57.800|date: 2010/07/28> + 57.810|date: 2010/07/29> + 57.200|date: 2010/07/30> + 58.250|date: 2010/08/02> + 58.590|date: 2010/08/03> + 58.820|date: 2010/08/04> + 59.020|date: 2010/08/05> + 58.970|date: 2010/08/06> + 59.570|date: 2010/08/09> + 58.410|date: 2010/08/10> + 56.630|date: 2010/08/11> + 56.113|date: 2010/08/12> + 56.270|date: 2010/08/13> + 55.620|date: 2010/08/16> + 56.380|date: 2010/08/17> + 56.820|date: 2010/08/19> + 56.470|date: 2010/08/20> close |ticker: NOC> => 49.960|date: 2009/08/21> + 49.560|date: 2009/08/24> + 49.360|date: 2009/08/25> + 48.900|date: 2009/08/26> + 49.330|date: 2009/08/27> + 48.860|date: 2009/08/28> + 48.810|date: 2009/08/31> + 48.810|date: 2009/09/01> + 47.910|date: 2009/09/02> + 47.940|date: 2009/09/03> + 48.690|date: 2009/09/04> + 48.610|date: 2009/09/09> + 48.780|date: 2009/09/10> + 49.000|date: 2009/09/11> + 49.280|date: 2009/09/14> + 49.510|date: 2009/09/15> + 49.850|date: 2009/09/16> + 50.620|date: 2009/09/17> + 51.820|date: 2009/09/18> + 51.280|date: 2009/09/21> + 51.310|date: 2009/09/22> + 51.550|date: 2009/09/23> + 51.030|date: 2009/09/24> + 51.000|date: 2009/09/25> + 51.800|date: 2009/09/28> + 52.750|date: 2009/09/29> + 51.750|date: 2009/09/30> + 50.080|date: 2009/10/01> + 50.180|date: 2009/10/02> + 50.470|date: 2009/10/05> + 50.920|date: 2009/10/06> + 50.430|date: 2009/10/07> + 50.570|date: 2009/10/08> + 51.250|date: 2009/10/09> + 51.080|date: 2009/10/12> + 50.880|date: 2009/10/13> + 51.150|date: 2009/10/14> + 51.050|date: 2009/10/15> + 50.800|date: 2009/10/16> + 51.190|date: 2009/10/19> + 49.790|date: 2009/10/20> + 49.590|date: 2009/10/21> + 49.990|date: 2009/10/22> + 49.660|date: 2009/10/23> + 50.640|date: 2009/10/26> + 50.900|date: 2009/10/27> + 50.390|date: 2009/10/28> + 51.750|date: 2009/11/05> + 52.370|date: 2009/11/06> + 53.930|date: 2009/11/09> + 53.960|date: 2009/11/10> + 54.820|date: 2009/11/11> + 54.610|date: 2009/11/12> + 55.270|date: 2009/11/13> + 56.010|date: 2009/11/16> + 56.030|date: 2009/11/17> + 55.520|date: 2009/11/18> + 54.500|date: 2009/11/19> + 55.000|date: 2009/11/20> + 56.050|date: 2009/11/23> + 55.950|date: 2009/11/24> + 55.900|date: 2009/11/25> + 55.000|date: 2009/11/27> + 54.800|date: 2009/11/30> + 55.260|date: 2009/12/01> + 55.270|date: 2009/12/02> + 54.910|date: 2009/12/03> + 55.890|date: 2009/12/04> + 56.100|date: 2009/12/07> + 55.010|date: 2009/12/08> + 54.400|date: 2009/12/09> + 54.790|date: 2009/12/10> + 55.160|date: 2009/12/11> + 56.630|date: 2009/12/14> + 55.810|date: 2009/12/15> + 55.630|date: 2009/12/16> + 55.410|date: 2009/12/17> + 55.720|date: 2009/12/18> + 56.210|date: 2009/12/21> + 56.110|date: 2009/12/22> + 55.870|date: 2009/12/23> + 56.040|date: 2009/12/24> + 56.830|date: 2009/12/28> + 56.840|date: 2009/12/29> + 56.830|date: 2009/12/30> + 55.850|date: 2009/12/31> + 56.850|date: 2010/01/04> + 56.950|date: 2010/01/05> + 57.170|date: 2010/01/06> + 57.760|date: 2010/01/07> + 57.440|date: 2010/01/08> + 57.500|date: 2010/01/11> + 57.560|date: 2010/01/12> + 59.290|date: 2010/01/13> + 59.300|date: 2010/01/14> + 58.620|date: 2010/01/15> + 58.940|date: 2010/01/19> + 58.290|date: 2010/01/20> + 56.680|date: 2010/01/21> + 55.630|date: 2010/01/22> + 55.700|date: 2010/01/25> + 56.030|date: 2010/01/26> + 56.740|date: 2010/01/27> + 56.640|date: 2010/01/28> + 56.600|date: 2010/01/29> + 57.920|date: 2010/02/01> + 58.180|date: 2010/02/02> + 58.510|date: 2010/02/03> + 57.900|date: 2010/02/04> + 57.660|date: 2010/02/05> + 57.970|date: 2010/02/08> + 59.550|date: 2010/02/09> + 58.540|date: 2010/02/10> + 59.410|date: 2010/02/11> + 58.890|date: 2010/02/12> + 59.560|date: 2010/02/16> + 59.940|date: 2010/02/17> + 61.510|date: 2010/02/18> + 61.210|date: 2010/02/19> + 61.670|date: 2010/02/22> + 61.240|date: 2010/02/23> + 61.690|date: 2010/02/24> + 61.120|date: 2010/02/25> + 61.260|date: 2010/02/26> + 63.010|date: 2010/03/01> + 62.910|date: 2010/03/02> + 62.320|date: 2010/03/03> + 63.080|date: 2010/03/04> + 64.220|date: 2010/03/05> + 64.160|date: 2010/03/08> + 64.000|date: 2010/03/09> + 64.550|date: 2010/03/10> + 64.750|date: 2010/03/11> + 64.000|date: 2010/03/12> + 64.310|date: 2010/03/15> + 64.630|date: 2010/03/16> + 64.900|date: 2010/03/17> + 65.050|date: 2010/03/18> + 65.540|date: 2010/03/19> + 64.940|date: 2010/03/22> + 65.190|date: 2010/03/23> + 64.940|date: 2010/03/24> + 64.980|date: 2010/03/25> + 65.530|date: 2010/03/26> + 65.780|date: 2010/03/29> + 65.720|date: 2010/03/30> + 65.570|date: 2010/03/31> + 66.250|date: 2010/04/01> + 66.420|date: 2010/04/05> + 65.730|date: 2010/04/06> + 65.220|date: 2010/04/07> + 65.100|date: 2010/04/08> + 66.150|date: 2010/04/09> + 66.220|date: 2010/04/12> + 66.640|date: 2010/04/13> + 66.850|date: 2010/04/14> + 66.820|date: 2010/04/15> + 65.970|date: 2010/04/16> + 66.420|date: 2010/04/19> + 67.430|date: 2010/04/20> + 68.370|date: 2010/04/21> + 68.990|date: 2010/04/22> + 68.990|date: 2010/04/23> + 68.930|date: 2010/04/26> + 67.180|date: 2010/04/27> + 68.670|date: 2010/04/28> + 69.380|date: 2010/04/29> + 67.830|date: 2010/04/30> + 69.240|date: 2010/05/03> + 66.660|date: 2010/05/04> + 66.880|date: 2010/05/05> + 64.570|date: 2010/05/06> + 62.840|date: 2010/05/07> + 64.877|date: 2010/05/10> + 64.890|date: 2010/05/11> + 65.750|date: 2010/05/12> + 64.980|date: 2010/05/13> + 63.290|date: 2010/05/14> + 63.670|date: 2010/05/17> + 62.850|date: 2010/05/18> + 62.270|date: 2010/05/19> + 60.020|date: 2010/05/20> + 61.130|date: 2010/05/21> + 60.250|date: 2010/05/24> + 60.800|date: 2010/05/25> + 60.180|date: 2010/05/26> + 61.030|date: 2010/05/27> + 60.490|date: 2010/05/28> + 59.540|date: 2010/06/01> + 60.820|date: 2010/06/02> + 60.930|date: 2010/06/03> + 58.240|date: 2010/06/04> + 57.090|date: 2010/06/07> + 57.380|date: 2010/06/08> + 57.560|date: 2010/06/09> + 59.050|date: 2010/06/10> + 59.690|date: 2010/06/11> + 59.740|date: 2010/06/14> + 60.500|date: 2010/06/15> + 61.080|date: 2010/06/16> + 61.500|date: 2010/06/17> + 62.080|date: 2010/06/18> + 61.240|date: 2010/06/21> + 60.250|date: 2010/06/22> + 59.930|date: 2010/06/23> + 58.880|date: 2010/06/24> + 58.600|date: 2010/06/25> + 58.420|date: 2010/06/28> + 55.520|date: 2010/06/29> + 54.440|date: 2010/06/30> + 54.150|date: 2010/07/01> + 54.100|date: 2010/07/02> + 54.120|date: 2010/07/06> + 55.590|date: 2010/07/07> + 56.170|date: 2010/07/08> + 55.450|date: 2010/07/09> + 54.550|date: 2010/07/12> + 55.260|date: 2010/07/13> + 56.990|date: 2010/07/14> + 56.610|date: 2010/07/15> + 54.740|date: 2010/07/16> + 55.490|date: 2010/07/19> + 56.320|date: 2010/07/20> + 56.030|date: 2010/07/21> + 57.900|date: 2010/07/22> + 58.170|date: 2010/07/23> + 59.040|date: 2010/07/26> + 58.140|date: 2010/07/27> + 58.390|date: 2010/07/28> + 58.440|date: 2010/07/29> + 58.640|date: 2010/07/30> + 59.210|date: 2010/08/02> + 58.920|date: 2010/08/03> + 59.520|date: 2010/08/04> + 59.510|date: 2010/08/05> + 60.010|date: 2010/08/06> + 60.100|date: 2010/08/09> + 59.150|date: 2010/08/10> + 56.930|date: 2010/08/11> + 56.530|date: 2010/08/12> + 56.570|date: 2010/08/13> + 56.230|date: 2010/08/16> + 57.520|date: 2010/08/17> + 57.060|date: 2010/08/19> + 57.370|date: 2010/08/20> volume |ticker: NOC> => 31694.000|date: 2009/08/21> + 24571.000|date: 2009/08/24> + 21322.000|date: 2009/08/25> + 27228.000|date: 2009/08/26> + 21139.000|date: 2009/08/27> + 13698.000|date: 2009/08/28> + 19232.000|date: 2009/08/31> + 30898.000|date: 2009/09/01> + 22692.000|date: 2009/09/02> + 18532.000|date: 2009/09/03> + 24361.000|date: 2009/09/04> + 23089.000|date: 2009/09/09> + 17117.000|date: 2009/09/10> + 17886.000|date: 2009/09/11> + 22242.000|date: 2009/09/14> + 17643.000|date: 2009/09/15> + 23016.000|date: 2009/09/16> + 43517.000|date: 2009/09/17> + 40779.000|date: 2009/09/18> + 21672.000|date: 2009/09/21> + 20884.000|date: 2009/09/22> + 25851.000|date: 2009/09/23> + 20139.000|date: 2009/09/24> + 12274.000|date: 2009/09/25> + 16086.000|date: 2009/09/28> + 28129.000|date: 2009/09/29> + 21631.000|date: 2009/09/30> + 33531.000|date: 2009/10/01> + 33744.000|date: 2009/10/02> + 22983.000|date: 2009/10/05> + 19167.000|date: 2009/10/06> + 20555.000|date: 2009/10/07> + 34662.000|date: 2009/10/08> + 14732.000|date: 2009/10/09> + 10633.000|date: 2009/10/12> + 18894.000|date: 2009/10/13> + 25335.000|date: 2009/10/14> + 25542.000|date: 2009/10/15> + 30491.000|date: 2009/10/16> + 25854.000|date: 2009/10/19> + 41452.000|date: 2009/10/20> + 43259.000|date: 2009/10/21> + 21873.000|date: 2009/10/22> + 24971.000|date: 2009/10/23> + 40812.000|date: 2009/10/26> + 38314.000|date: 2009/10/27> + 30955.000|date: 2009/10/28> + 33114.000|date: 2009/11/05> + 25104.000|date: 2009/11/06> + 28587.000|date: 2009/11/09> + 24714.000|date: 2009/11/10> + 24208.000|date: 2009/11/11> + 20838.000|date: 2009/11/12> + 22709.000|date: 2009/11/13> + 27499.000|date: 2009/11/16> + 13630.000|date: 2009/11/17> + 19310.000|date: 2009/11/18> + 21465.000|date: 2009/11/19> + 17596.000|date: 2009/11/20> + 12453.000|date: 2009/11/23> + 13021.000|date: 2009/11/24> + 12104.000|date: 2009/11/25> + 8483.000|date: 2009/11/27> + 19939.000|date: 2009/11/30> + 31068.000|date: 2009/12/01> + 20596.000|date: 2009/12/02> + 20286.000|date: 2009/12/03> + 42050.000|date: 2009/12/04> + 15508.000|date: 2009/12/07> + 23217.000|date: 2009/12/08> + 21419.000|date: 2009/12/09> + 17419.000|date: 2009/12/10> + 19011.000|date: 2009/12/11> + 23480.000|date: 2009/12/14> + 16762.000|date: 2009/12/15> + 18274.000|date: 2009/12/16> + 20999.000|date: 2009/12/17> + 31581.000|date: 2009/12/18> + 12632.000|date: 2009/12/21> + 11215.000|date: 2009/12/22> + 12150.000|date: 2009/12/23> + 2330.000|date: 2009/12/24> + 14357.000|date: 2009/12/28> + 10463.000|date: 2009/12/29> + 7857.000|date: 2009/12/30> + 8616.000|date: 2009/12/31> + 14601.000|date: 2010/01/04> + 16803.000|date: 2010/01/05> + 19921.000|date: 2010/01/06> + 42924.000|date: 2010/01/07> + 15573.000|date: 2010/01/08> + 13763.000|date: 2010/01/11> + 14914.000|date: 2010/01/12> + 24662.000|date: 2010/01/13> + 18470.000|date: 2010/01/14> + 16685.000|date: 2010/01/15> + 22227.000|date: 2010/01/19> + 16792.000|date: 2010/01/20> + 24232.000|date: 2010/01/21> + 19722.000|date: 2010/01/22> + 22579.000|date: 2010/01/25> + 18786.000|date: 2010/01/26> + 27817.000|date: 2010/01/27> + 24155.000|date: 2010/01/28> + 23362.000|date: 2010/01/29> + 33691.000|date: 2010/02/01> + 28987.000|date: 2010/02/02> + 19641.000|date: 2010/02/03> + 61665.000|date: 2010/02/04> + 25654.000|date: 2010/02/05> + 23454.000|date: 2010/02/08> + 27206.000|date: 2010/02/09> + 23790.000|date: 2010/02/10> + 19128.000|date: 2010/02/11> + 25436.000|date: 2010/02/12> + 23812.000|date: 2010/02/16> + 19530.000|date: 2010/02/17> + 32925.000|date: 2010/02/18> + 27664.000|date: 2010/02/19> + 17273.000|date: 2010/02/22> + 17613.000|date: 2010/02/23> + 18620.000|date: 2010/02/24> + 27651.000|date: 2010/02/25> + 34120.000|date: 2010/02/26> + 24483.000|date: 2010/03/01> + 21228.000|date: 2010/03/02> + 24929.000|date: 2010/03/03> + 34225.000|date: 2010/03/04> + 13783.000|date: 2010/03/05> + 12725.000|date: 2010/03/08> + 18313.000|date: 2010/03/09> + 14181.000|date: 2010/03/10> + 13024.000|date: 2010/03/11> + 18720.000|date: 2010/03/12> + 17393.000|date: 2010/03/15> + 15572.000|date: 2010/03/16> + 14871.000|date: 2010/03/17> + 14973.000|date: 2010/03/18> + 43421.000|date: 2010/03/19> + 21508.000|date: 2010/03/22> + 21434.000|date: 2010/03/23> + 16909.000|date: 2010/03/24> + 15688.000|date: 2010/03/25> + 17588.000|date: 2010/03/26> + 20192.000|date: 2010/03/29> + 14266.000|date: 2010/03/30> + 19694.000|date: 2010/03/31> + 15818.000|date: 2010/04/01> + 13809.000|date: 2010/04/05> + 14334.000|date: 2010/04/06> + 20072.000|date: 2010/04/07> + 16578.000|date: 2010/04/08> + 18137.000|date: 2010/04/09> + 13888.000|date: 2010/04/12> + 17772.000|date: 2010/04/13> + 13776.000|date: 2010/04/14> + 13210.000|date: 2010/04/15> + 17347.000|date: 2010/04/16> + 13482.000|date: 2010/04/19> + 16203.000|date: 2010/04/20> + 15057.000|date: 2010/04/21> + 18474.000|date: 2010/04/22> + 11429.000|date: 2010/04/23> + 16073.000|date: 2010/04/26> + 19962.000|date: 2010/04/27> + 33330.000|date: 2010/04/28> + 17920.000|date: 2010/04/29> + 20244.000|date: 2010/04/30> + 13654.000|date: 2010/05/03> + 21487.000|date: 2010/05/04> + 15673.000|date: 2010/05/05> + 25525.000|date: 2010/05/06> + 27969.000|date: 2010/05/07> + 28427.000|date: 2010/05/10> + 18880.000|date: 2010/05/11> + 10892.000|date: 2010/05/12> + 9073.000|date: 2010/05/13> + 14532.000|date: 2010/05/14> + 14900.000|date: 2010/05/17> + 17643.000|date: 2010/05/18> + 19684.000|date: 2010/05/19> + 25378.000|date: 2010/05/20> + 30336.000|date: 2010/05/21> + 21205.000|date: 2010/05/24> + 40465.000|date: 2010/05/25> + 34276.000|date: 2010/05/26> + 22411.000|date: 2010/05/27> + 21035.000|date: 2010/05/28> + 20309.000|date: 2010/06/01> + 26540.000|date: 2010/06/02> + 18542.000|date: 2010/06/03> + 18948.000|date: 2010/06/04> + 23035.000|date: 2010/06/07> + 20723.000|date: 2010/06/08> + 18782.000|date: 2010/06/09> + 15413.000|date: 2010/06/10> + 16210.000|date: 2010/06/11> + 18864.000|date: 2010/06/14> + 26963.000|date: 2010/06/15> + 22161.000|date: 2010/06/16> + 17581.000|date: 2010/06/17> + 20192.000|date: 2010/06/18> + 19835.000|date: 2010/06/21> + 18620.000|date: 2010/06/22> + 16025.000|date: 2010/06/23> + 20446.000|date: 2010/06/24> + 25155.000|date: 2010/06/25> + 21787.000|date: 2010/06/28> + 35725.000|date: 2010/06/29> + 37896.000|date: 2010/06/30> + 34627.000|date: 2010/07/01> + 23252.000|date: 2010/07/02> + 23979.000|date: 2010/07/06> + 28017.000|date: 2010/07/07> + 19959.000|date: 2010/07/08> + 16293.000|date: 2010/07/09> + 22149.000|date: 2010/07/12> + 22617.000|date: 2010/07/13> + 35419.000|date: 2010/07/14> + 21238.000|date: 2010/07/15> + 20493.000|date: 2010/07/16> + 21578.000|date: 2010/07/19> + 18395.000|date: 2010/07/20> + 15705.000|date: 2010/07/21> + 30139.000|date: 2010/07/22> + 27246.000|date: 2010/07/23> + 18728.000|date: 2010/07/26> + 15470.000|date: 2010/07/27> + 16525.000|date: 2010/07/28> + 24624.000|date: 2010/07/29> + 23178.000|date: 2010/07/30> + 16529.000|date: 2010/08/02> + 13345.000|date: 2010/08/03> + 15848.000|date: 2010/08/04> + 20047.000|date: 2010/08/05> + 23785.000|date: 2010/08/06> + 20213.000|date: 2010/08/09> + 21789.000|date: 2010/08/10> + 21703.000|date: 2010/08/11> + 20116.000|date: 2010/08/12> + 21784.000|date: 2010/08/13> + 19302.000|date: 2010/08/16> + 18966.000|date: 2010/08/17> + 23431.000|date: 2010/08/19> + 19929.000|date: 2010/08/20> open |ticker: NOV> => 38.510|date: 2009/08/21> + 39.930|date: 2009/08/24> + 39.830|date: 2009/08/25> + 38.040|date: 2009/08/26> + 37.960|date: 2009/08/27> + 38.450|date: 2009/08/28> + 36.400|date: 2009/08/31> + 36.210|date: 2009/09/01> + 35.570|date: 2009/09/02> + 36.170|date: 2009/09/03> + 36.590|date: 2009/09/04> + 38.460|date: 2009/09/09> + 38.380|date: 2009/09/10> + 39.320|date: 2009/09/11> + 38.580|date: 2009/09/14> + 41.340|date: 2009/09/15> + 43.040|date: 2009/09/16> + 43.540|date: 2009/09/17> + 43.800|date: 2009/09/18> + 42.730|date: 2009/09/21> + 44.000|date: 2009/09/22> + 44.350|date: 2009/09/23> + 43.080|date: 2009/09/24> + 41.350|date: 2009/09/25> + 42.140|date: 2009/09/28> + 42.780|date: 2009/09/29> + 43.560|date: 2009/09/30> + 42.980|date: 2009/10/01> + 40.470|date: 2009/10/02> + 41.240|date: 2009/10/05> + 42.850|date: 2009/10/06> + 43.450|date: 2009/10/07> + 44.280|date: 2009/10/08> + 45.480|date: 2009/10/09> + 46.000|date: 2009/10/12> + 46.210|date: 2009/10/13> + 47.000|date: 2009/10/14> + 46.370|date: 2009/10/15> + 48.330|date: 2009/10/16> + 48.510|date: 2009/10/19> + 49.450|date: 2009/10/20> + 48.430|date: 2009/10/21> + 48.320|date: 2009/10/22> + 49.020|date: 2009/10/23> + 46.250|date: 2009/10/26> + 43.890|date: 2009/10/27> + 42.880|date: 2009/10/28> + 42.930|date: 2009/11/05> + 42.800|date: 2009/11/06> + 44.630|date: 2009/11/09> + 45.590|date: 2009/11/10> + 45.760|date: 2009/11/11> + 45.340|date: 2009/11/12> + 44.160|date: 2009/11/13> + 44.760|date: 2009/11/16> + 45.560|date: 2009/11/17> + 46.160|date: 2009/11/18> + 45.300|date: 2009/11/19> + 43.270|date: 2009/11/20> + 43.950|date: 2009/11/23> + 43.500|date: 2009/11/24> + 44.100|date: 2009/11/25> + 43.010|date: 2009/11/27> + 42.570|date: 2009/11/30> + 43.730|date: 2009/12/01> + 43.960|date: 2009/12/02> + 43.860|date: 2009/12/03> + 43.600|date: 2009/12/04> + 42.010|date: 2009/12/07> + 41.690|date: 2009/12/08> + 41.560|date: 2009/12/09> + 42.360|date: 2009/12/10> + 43.510|date: 2009/12/11> + 44.610|date: 2009/12/14> + 44.140|date: 2009/12/15> + 45.040|date: 2009/12/16> + 44.500|date: 2009/12/17> + 44.610|date: 2009/12/18> + 43.740|date: 2009/12/21> + 44.000|date: 2009/12/22> + 44.140|date: 2009/12/23> + 44.730|date: 2009/12/24> + 45.440|date: 2009/12/28> + 45.450|date: 2009/12/29> + 44.630|date: 2009/12/30> + 45.000|date: 2009/12/31> + 44.910|date: 2010/01/04> + 46.290|date: 2010/01/05> + 46.830|date: 2010/01/06> + 47.300|date: 2010/01/07> + 46.730|date: 2010/01/08> + 47.600|date: 2010/01/11> + 46.190|date: 2010/01/12> + 46.500|date: 2010/01/13> + 46.260|date: 2010/01/14> + 46.920|date: 2010/01/15> + 46.100|date: 2010/01/19> + 46.390|date: 2010/01/20> + 46.020|date: 2010/01/21> + 44.140|date: 2010/01/22> + 42.890|date: 2010/01/25> + 42.630|date: 2010/01/26> + 42.490|date: 2010/01/27> + 43.320|date: 2010/01/28> + 42.080|date: 2010/01/29> + 41.390|date: 2010/02/01> + 42.530|date: 2010/02/02> + 43.500|date: 2010/02/03> + 44.080|date: 2010/02/04> + 42.550|date: 2010/02/05> + 42.290|date: 2010/02/08> + 42.250|date: 2010/02/09> + 42.660|date: 2010/02/10> + 42.630|date: 2010/02/11> + 42.460|date: 2010/02/12> + 44.160|date: 2010/02/16> + 44.210|date: 2010/02/17> + 44.220|date: 2010/02/18> + 44.640|date: 2010/02/19> + 45.840|date: 2010/02/22> + 44.070|date: 2010/02/23> + 43.160|date: 2010/02/24> + 42.600|date: 2010/02/25> + 43.380|date: 2010/02/26> + 43.680|date: 2010/03/01> + 43.820|date: 2010/03/02> + 44.240|date: 2010/03/03> + 44.580|date: 2010/03/04> + 43.820|date: 2010/03/05> + 43.700|date: 2010/03/08> + 43.370|date: 2010/03/09> + 43.360|date: 2010/03/10> + 43.500|date: 2010/03/11> + 44.130|date: 2010/03/12> + 43.780|date: 2010/03/15> + 43.520|date: 2010/03/16> + 44.290|date: 2010/03/17> + 44.490|date: 2010/03/18> + 43.770|date: 2010/03/19> + 42.080|date: 2010/03/22> + 42.540|date: 2010/03/23> + 42.100|date: 2010/03/24> + 42.530|date: 2010/03/25> + 40.910|date: 2010/03/26> + 40.240|date: 2010/03/29> + 40.700|date: 2010/03/30> + 40.750|date: 2010/03/31> + 40.920|date: 2010/04/01> + 42.120|date: 2010/04/05> + 42.530|date: 2010/04/06> + 43.070|date: 2010/04/07> + 42.450|date: 2010/04/08> + 42.630|date: 2010/04/09> + 43.010|date: 2010/04/12> + 42.700|date: 2010/04/13> + 42.210|date: 2010/04/14> + 42.080|date: 2010/04/15> + 42.470|date: 2010/04/16> + 42.160|date: 2010/04/19> + 42.940|date: 2010/04/20> + 44.060|date: 2010/04/21> + 43.880|date: 2010/04/22> + 44.830|date: 2010/04/23> + 46.480|date: 2010/04/26> + 46.800|date: 2010/04/27> + 43.730|date: 2010/04/28> + 44.680|date: 2010/04/29> + 44.920|date: 2010/04/30> + 43.710|date: 2010/05/03> + 43.900|date: 2010/05/04> + 42.730|date: 2010/05/05> + 42.470|date: 2010/05/06> + 40.750|date: 2010/05/07> + 41.010|date: 2010/05/10> + 40.840|date: 2010/05/11> + 40.840|date: 2010/05/12> + 40.950|date: 2010/05/13> + 40.160|date: 2010/05/14> + 40.160|date: 2010/05/17> + 39.860|date: 2010/05/18> + 38.410|date: 2010/05/19> + 36.500|date: 2010/05/20> + 34.690|date: 2010/05/21> + 36.840|date: 2010/05/24> + 34.990|date: 2010/05/25> + 37.330|date: 2010/05/26> + 39.130|date: 2010/05/27> + 39.890|date: 2010/05/28> + 36.980|date: 2010/06/01> + 33.890|date: 2010/06/02> + 35.780|date: 2010/06/03> + 34.510|date: 2010/06/04> + 35.560|date: 2010/06/07> + 35.000|date: 2010/06/08> + 35.800|date: 2010/06/09> + 36.110|date: 2010/06/10> + 36.870|date: 2010/06/11> + 38.070|date: 2010/06/14> + 37.080|date: 2010/06/15> + 38.250|date: 2010/06/16> + 38.350|date: 2010/06/17> + 37.630|date: 2010/06/18> + 38.540|date: 2010/06/21> + 36.950|date: 2010/06/22> + 35.960|date: 2010/06/23> + 35.530|date: 2010/06/24> + 35.620|date: 2010/06/25> + 35.520|date: 2010/06/28> + 34.140|date: 2010/06/29> + 33.190|date: 2010/06/30> + 32.910|date: 2010/07/01> + 33.360|date: 2010/07/02> + 33.840|date: 2010/07/06> + 33.840|date: 2010/07/07> + 35.540|date: 2010/07/08> + 35.640|date: 2010/07/09> + 35.340|date: 2010/07/12> + 36.090|date: 2010/07/13> + 35.620|date: 2010/07/14> + 35.970|date: 2010/07/15> + 36.020|date: 2010/07/16> + 35.720|date: 2010/07/19> + 35.570|date: 2010/07/20> + 37.730|date: 2010/07/21> + 37.190|date: 2010/07/22> + 37.790|date: 2010/07/23> + 38.260|date: 2010/07/26> + 38.130|date: 2010/07/27> + 37.200|date: 2010/07/28> + 37.750|date: 2010/07/29> + 38.270|date: 2010/07/30> + 39.810|date: 2010/08/02> + 40.880|date: 2010/08/03> + 40.940|date: 2010/08/04> + 41.390|date: 2010/08/05> + 41.150|date: 2010/08/06> + 41.790|date: 2010/08/09> + 40.520|date: 2010/08/10> + 40.000|date: 2010/08/11> + 38.740|date: 2010/08/12> + 39.410|date: 2010/08/13> + 39.270|date: 2010/08/16> + 39.860|date: 2010/08/17> + 39.390|date: 2010/08/19> + 38.420|date: 2010/08/20> high |ticker: NOV> => 39.600|date: 2009/08/21> + 40.500|date: 2009/08/24> + 40.050|date: 2009/08/25> + 38.560|date: 2009/08/26> + 38.070|date: 2009/08/27> + 38.640|date: 2009/08/28> + 36.690|date: 2009/08/31> + 37.400|date: 2009/09/01> + 36.420|date: 2009/09/02> + 36.710|date: 2009/09/03> + 37.410|date: 2009/09/04> + 38.670|date: 2009/09/09> + 39.000|date: 2009/09/10> + 39.630|date: 2009/09/11> + 41.090|date: 2009/09/14> + 42.900|date: 2009/09/15> + 44.570|date: 2009/09/16> + 44.170|date: 2009/09/17> + 43.980|date: 2009/09/18> + 43.250|date: 2009/09/21> + 44.500|date: 2009/09/22> + 44.430|date: 2009/09/23> + 43.250|date: 2009/09/24> + 42.380|date: 2009/09/25> + 43.240|date: 2009/09/28> + 43.640|date: 2009/09/29> + 43.750|date: 2009/09/30> + 43.170|date: 2009/10/01> + 41.510|date: 2009/10/02> + 42.350|date: 2009/10/05> + 44.000|date: 2009/10/06> + 44.180|date: 2009/10/07> + 46.130|date: 2009/10/08> + 46.135|date: 2009/10/09> + 46.720|date: 2009/10/12> + 46.490|date: 2009/10/13> + 47.150|date: 2009/10/14> + 48.760|date: 2009/10/15> + 48.640|date: 2009/10/16> + 50.170|date: 2009/10/19> + 49.700|date: 2009/10/20> + 49.790|date: 2009/10/21> + 48.690|date: 2009/10/22> + 49.020|date: 2009/10/23> + 48.590|date: 2009/10/26> + 44.510|date: 2009/10/27> + 43.010|date: 2009/10/28> + 43.590|date: 2009/11/05> + 44.100|date: 2009/11/06> + 45.730|date: 2009/11/09> + 45.730|date: 2009/11/10> + 46.160|date: 2009/11/11> + 45.630|date: 2009/11/12> + 44.820|date: 2009/11/13> + 45.790|date: 2009/11/16> + 46.245|date: 2009/11/17> + 46.460|date: 2009/11/18> + 45.380|date: 2009/11/19> + 43.680|date: 2009/11/20> + 44.360|date: 2009/11/23> + 44.090|date: 2009/11/24> + 45.170|date: 2009/11/25> + 43.700|date: 2009/11/27> + 43.300|date: 2009/11/30> + 44.415|date: 2009/12/01> + 44.220|date: 2009/12/02> + 43.910|date: 2009/12/03> + 44.270|date: 2009/12/04> + 42.970|date: 2009/12/07> + 42.310|date: 2009/12/08> + 41.910|date: 2009/12/09> + 43.950|date: 2009/12/10> + 43.960|date: 2009/12/11> + 44.650|date: 2009/12/14> + 45.300|date: 2009/12/15> + 45.780|date: 2009/12/16> + 45.050|date: 2009/12/17> + 44.830|date: 2009/12/18> + 44.540|date: 2009/12/21> + 44.395|date: 2009/12/22> + 44.930|date: 2009/12/23> + 45.250|date: 2009/12/24> + 45.680|date: 2009/12/28> + 45.510|date: 2009/12/29> + 44.800|date: 2009/12/30> + 45.040|date: 2009/12/31> + 46.140|date: 2010/01/04> + 47.260|date: 2010/01/05> + 47.700|date: 2010/01/06> + 47.500|date: 2010/01/07> + 47.890|date: 2010/01/08> + 47.700|date: 2010/01/11> + 46.600|date: 2010/01/12> + 46.830|date: 2010/01/13> + 47.230|date: 2010/01/14> + 47.240|date: 2010/01/15> + 47.170|date: 2010/01/19> + 46.390|date: 2010/01/20> + 46.430|date: 2010/01/21> + 44.250|date: 2010/01/22> + 43.590|date: 2010/01/25> + 43.700|date: 2010/01/26> + 43.030|date: 2010/01/27> + 43.490|date: 2010/01/28> + 43.440|date: 2010/01/29> + 42.130|date: 2010/02/01> + 42.877|date: 2010/02/02> + 44.910|date: 2010/02/03> + 44.380|date: 2010/02/04> + 43.270|date: 2010/02/05> + 42.629|date: 2010/02/08> + 43.580|date: 2010/02/09> + 43.010|date: 2010/02/10> + 43.450|date: 2010/02/11> + 43.410|date: 2010/02/12> + 44.260|date: 2010/02/16> + 44.600|date: 2010/02/17> + 44.850|date: 2010/02/18> + 45.150|date: 2010/02/19> + 45.950|date: 2010/02/22> + 44.410|date: 2010/02/23> + 43.800|date: 2010/02/24> + 43.250|date: 2010/02/25> + 43.550|date: 2010/02/26> + 43.860|date: 2010/03/01> + 44.610|date: 2010/03/02> + 44.700|date: 2010/03/03> + 44.580|date: 2010/03/04> + 43.820|date: 2010/03/05> + 43.990|date: 2010/03/08> + 43.795|date: 2010/03/09> + 44.040|date: 2010/03/10> + 43.990|date: 2010/03/11> + 44.390|date: 2010/03/12> + 43.960|date: 2010/03/15> + 44.150|date: 2010/03/16> + 45.200|date: 2010/03/17> + 44.965|date: 2010/03/18> + 43.770|date: 2010/03/19> + 42.710|date: 2010/03/22> + 42.940|date: 2010/03/23> + 42.740|date: 2010/03/24> + 42.770|date: 2010/03/25> + 41.200|date: 2010/03/26> + 40.850|date: 2010/03/29> + 40.760|date: 2010/03/30> + 40.980|date: 2010/03/31> + 41.670|date: 2010/04/01> + 42.940|date: 2010/04/05> + 43.260|date: 2010/04/06> + 43.220|date: 2010/04/07> + 42.450|date: 2010/04/08> + 42.940|date: 2010/04/09> + 43.460|date: 2010/04/12> + 42.700|date: 2010/04/13> + 42.880|date: 2010/04/14> + 42.970|date: 2010/04/15> + 43.300|date: 2010/04/16> + 42.620|date: 2010/04/19> + 44.530|date: 2010/04/20> + 44.940|date: 2010/04/21> + 44.710|date: 2010/04/22> + 46.400|date: 2010/04/23> + 46.750|date: 2010/04/26> + 46.870|date: 2010/04/27> + 44.400|date: 2010/04/28> + 45.240|date: 2010/04/29> + 45.090|date: 2010/04/30> + 44.980|date: 2010/05/03> + 44.080|date: 2010/05/04> + 44.100|date: 2010/05/05> + 43.400|date: 2010/05/06> + 40.990|date: 2010/05/07> + 41.710|date: 2010/05/10> + 41.750|date: 2010/05/11> + 41.230|date: 2010/05/12> + 41.430|date: 2010/05/13> + 40.230|date: 2010/05/14> + 40.490|date: 2010/05/17> + 40.480|date: 2010/05/18> + 38.510|date: 2010/05/19> + 36.550|date: 2010/05/20> + 37.180|date: 2010/05/21> + 36.980|date: 2010/05/24> + 36.920|date: 2010/05/25> + 38.820|date: 2010/05/26> + 40.330|date: 2010/05/27> + 39.900|date: 2010/05/28> + 37.210|date: 2010/06/01> + 35.430|date: 2010/06/02> + 35.950|date: 2010/06/03> + 36.240|date: 2010/06/04> + 36.140|date: 2010/06/07> + 35.520|date: 2010/06/08> + 37.230|date: 2010/06/09> + 37.500|date: 2010/06/10> + 37.710|date: 2010/06/11> + 38.370|date: 2010/06/14> + 38.810|date: 2010/06/15> + 38.910|date: 2010/06/16> + 38.440|date: 2010/06/17> + 38.150|date: 2010/06/18> + 38.810|date: 2010/06/21> + 37.250|date: 2010/06/22> + 35.960|date: 2010/06/23> + 36.200|date: 2010/06/24> + 36.040|date: 2010/06/25> + 35.630|date: 2010/06/28> + 34.180|date: 2010/06/29> + 33.630|date: 2010/06/30> + 33.570|date: 2010/07/01> + 33.990|date: 2010/07/02> + 34.480|date: 2010/07/06> + 35.170|date: 2010/07/07> + 35.790|date: 2010/07/08> + 35.960|date: 2010/07/09> + 35.860|date: 2010/07/12> + 36.520|date: 2010/07/13> + 36.270|date: 2010/07/14> + 36.460|date: 2010/07/15> + 36.020|date: 2010/07/16> + 36.200|date: 2010/07/19> + 37.520|date: 2010/07/20> + 37.900|date: 2010/07/21> + 38.100|date: 2010/07/22> + 38.150|date: 2010/07/23> + 38.260|date: 2010/07/26> + 38.270|date: 2010/07/27> + 38.000|date: 2010/07/28> + 39.060|date: 2010/07/29> + 39.289|date: 2010/07/30> + 41.490|date: 2010/08/02> + 41.310|date: 2010/08/03> + 42.030|date: 2010/08/04> + 41.920|date: 2010/08/05> + 41.820|date: 2010/08/06> + 41.790|date: 2010/08/09> + 40.980|date: 2010/08/10> + 40.029|date: 2010/08/11> + 39.590|date: 2010/08/12> + 40.040|date: 2010/08/13> + 39.520|date: 2010/08/16> + 40.480|date: 2010/08/17> + 39.500|date: 2010/08/19> + 38.600|date: 2010/08/20> low |ticker: NOV> => 38.510|date: 2009/08/21> + 39.310|date: 2009/08/24> + 38.260|date: 2009/08/25> + 37.810|date: 2009/08/26> + 37.000|date: 2009/08/27> + 37.100|date: 2009/08/28> + 35.950|date: 2009/08/31> + 35.590|date: 2009/09/01> + 35.530|date: 2009/09/02> + 35.960|date: 2009/09/03> + 36.290|date: 2009/09/04> + 37.470|date: 2009/09/09> + 37.880|date: 2009/09/10> + 37.962|date: 2009/09/11> + 38.500|date: 2009/09/14> + 40.900|date: 2009/09/15> + 42.900|date: 2009/09/16> + 43.340|date: 2009/09/17> + 42.750|date: 2009/09/18> + 42.220|date: 2009/09/21> + 43.650|date: 2009/09/22> + 42.820|date: 2009/09/23> + 41.330|date: 2009/09/24> + 41.130|date: 2009/09/25> + 41.800|date: 2009/09/28> + 42.760|date: 2009/09/29> + 42.170|date: 2009/09/30> + 41.210|date: 2009/10/01> + 40.090|date: 2009/10/02> + 41.020|date: 2009/10/05> + 42.800|date: 2009/10/06> + 43.200|date: 2009/10/07> + 44.230|date: 2009/10/08> + 44.680|date: 2009/10/09> + 45.820|date: 2009/10/12> + 45.050|date: 2009/10/13> + 46.250|date: 2009/10/14> + 46.370|date: 2009/10/15> + 47.330|date: 2009/10/16> + 48.360|date: 2009/10/19> + 46.660|date: 2009/10/20> + 47.910|date: 2009/10/21> + 46.960|date: 2009/10/22> + 46.330|date: 2009/10/23> + 43.730|date: 2009/10/26> + 42.690|date: 2009/10/27> + 41.230|date: 2009/10/28> + 42.470|date: 2009/11/05> + 42.720|date: 2009/11/06> + 44.530|date: 2009/11/09> + 44.430|date: 2009/11/10> + 45.080|date: 2009/11/11> + 43.870|date: 2009/11/12> + 43.370|date: 2009/11/13> + 44.690|date: 2009/11/16> + 45.270|date: 2009/11/17> + 45.120|date: 2009/11/18> + 43.500|date: 2009/11/19> + 42.350|date: 2009/11/20> + 43.360|date: 2009/11/23> + 42.910|date: 2009/11/24> + 43.600|date: 2009/11/25> + 42.780|date: 2009/11/27> + 42.400|date: 2009/11/30> + 43.660|date: 2009/12/01> + 43.290|date: 2009/12/02> + 42.740|date: 2009/12/03> + 41.730|date: 2009/12/04> + 42.000|date: 2009/12/07> + 40.990|date: 2009/12/08> + 40.920|date: 2009/12/09> + 42.070|date: 2009/12/10> + 43.230|date: 2009/12/11> + 44.030|date: 2009/12/14> + 44.000|date: 2009/12/15> + 44.670|date: 2009/12/16> + 44.240|date: 2009/12/17> + 42.990|date: 2009/12/18> + 43.530|date: 2009/12/21> + 43.650|date: 2009/12/22> + 43.900|date: 2009/12/23> + 44.700|date: 2009/12/24> + 45.010|date: 2009/12/28> + 44.790|date: 2009/12/29> + 44.180|date: 2009/12/30> + 44.090|date: 2009/12/31> + 44.900|date: 2010/01/04> + 46.090|date: 2010/01/05> + 46.110|date: 2010/01/06> + 46.700|date: 2010/01/07> + 46.600|date: 2010/01/08> + 46.190|date: 2010/01/11> + 45.500|date: 2010/01/12> + 45.500|date: 2010/01/13> + 46.160|date: 2010/01/14> + 45.780|date: 2010/01/15> + 46.000|date: 2010/01/19> + 45.460|date: 2010/01/20> + 44.170|date: 2010/01/21> + 42.400|date: 2010/01/22> + 42.520|date: 2010/01/25> + 42.100|date: 2010/01/26> + 41.660|date: 2010/01/27> + 41.260|date: 2010/01/28> + 40.710|date: 2010/01/29> + 41.120|date: 2010/02/01> + 42.000|date: 2010/02/02> + 43.100|date: 2010/02/03> + 42.480|date: 2010/02/04> + 41.020|date: 2010/02/05> + 41.500|date: 2010/02/08> + 42.180|date: 2010/02/09> + 41.560|date: 2010/02/10> + 42.150|date: 2010/02/11> + 42.260|date: 2010/02/12> + 43.670|date: 2010/02/16> + 44.000|date: 2010/02/17> + 43.915|date: 2010/02/18> + 44.100|date: 2010/02/19> + 44.030|date: 2010/02/22> + 42.930|date: 2010/02/23> + 43.070|date: 2010/02/24> + 41.950|date: 2010/02/25> + 42.860|date: 2010/02/26> + 43.340|date: 2010/03/01> + 43.720|date: 2010/03/02> + 44.160|date: 2010/03/03> + 42.970|date: 2010/03/04> + 43.080|date: 2010/03/05> + 43.180|date: 2010/03/08> + 43.000|date: 2010/03/09> + 42.950|date: 2010/03/10> + 43.250|date: 2010/03/11> + 43.790|date: 2010/03/12> + 42.860|date: 2010/03/15> + 43.180|date: 2010/03/16> + 44.210|date: 2010/03/17> + 43.415|date: 2010/03/18> + 42.040|date: 2010/03/19> + 41.600|date: 2010/03/22> + 42.160|date: 2010/03/23> + 42.030|date: 2010/03/24> + 40.780|date: 2010/03/25> + 39.400|date: 2010/03/26> + 40.180|date: 2010/03/29> + 40.250|date: 2010/03/30> + 40.400|date: 2010/03/31> + 40.770|date: 2010/04/01> + 41.630|date: 2010/04/05> + 42.310|date: 2010/04/06> + 42.470|date: 2010/04/07> + 41.660|date: 2010/04/08> + 42.190|date: 2010/04/09> + 42.760|date: 2010/04/12> + 41.440|date: 2010/04/13> + 41.760|date: 2010/04/14> + 42.030|date: 2010/04/15> + 41.940|date: 2010/04/16> + 41.850|date: 2010/04/19> + 42.750|date: 2010/04/20> + 44.020|date: 2010/04/21> + 43.445|date: 2010/04/22> + 44.810|date: 2010/04/23> + 45.940|date: 2010/04/26> + 43.260|date: 2010/04/27> + 43.300|date: 2010/04/28> + 43.870|date: 2010/04/29> + 43.130|date: 2010/04/30> + 43.510|date: 2010/05/03> + 42.960|date: 2010/05/04> + 42.390|date: 2010/05/05> + 37.540|date: 2010/05/06> + 38.780|date: 2010/05/07> + 40.710|date: 2010/05/10> + 40.450|date: 2010/05/11> + 40.330|date: 2010/05/12> + 40.180|date: 2010/05/13> + 39.110|date: 2010/05/14> + 38.330|date: 2010/05/17> + 38.390|date: 2010/05/18> + 36.873|date: 2010/05/19> + 35.250|date: 2010/05/20> + 34.650|date: 2010/05/21> + 36.070|date: 2010/05/24> + 34.510|date: 2010/05/25> + 36.840|date: 2010/05/26> + 38.990|date: 2010/05/27> + 37.690|date: 2010/05/28> + 33.870|date: 2010/06/01> + 33.500|date: 2010/06/02> + 34.732|date: 2010/06/03> + 34.440|date: 2010/06/04> + 34.930|date: 2010/06/07> + 34.310|date: 2010/06/08> + 34.890|date: 2010/06/09> + 36.100|date: 2010/06/10> + 36.450|date: 2010/06/11> + 36.718|date: 2010/06/14> + 37.030|date: 2010/06/15> + 37.940|date: 2010/06/16> + 37.180|date: 2010/06/17> + 37.110|date: 2010/06/18> + 37.020|date: 2010/06/21> + 35.615|date: 2010/06/22> + 34.950|date: 2010/06/23> + 35.270|date: 2010/06/24> + 35.000|date: 2010/06/25> + 34.680|date: 2010/06/28> + 32.748|date: 2010/06/29> + 32.760|date: 2010/06/30> + 32.180|date: 2010/07/01> + 32.930|date: 2010/07/02> + 33.260|date: 2010/07/06> + 33.760|date: 2010/07/07> + 34.875|date: 2010/07/08> + 35.270|date: 2010/07/09> + 34.990|date: 2010/07/12> + 35.770|date: 2010/07/13> + 35.380|date: 2010/07/14> + 35.050|date: 2010/07/15> + 35.060|date: 2010/07/16> + 35.330|date: 2010/07/19> + 35.490|date: 2010/07/20> + 36.310|date: 2010/07/21> + 36.930|date: 2010/07/22> + 37.000|date: 2010/07/23> + 37.560|date: 2010/07/26> + 37.040|date: 2010/07/27> + 37.020|date: 2010/07/28> + 37.570|date: 2010/07/29> + 37.900|date: 2010/07/30> + 39.810|date: 2010/08/02> + 40.540|date: 2010/08/03> + 40.940|date: 2010/08/04> + 41.000|date: 2010/08/05> + 40.890|date: 2010/08/06> + 40.650|date: 2010/08/09> + 39.970|date: 2010/08/10> + 39.100|date: 2010/08/11> + 38.520|date: 2010/08/12> + 39.130|date: 2010/08/13> + 38.970|date: 2010/08/16> + 39.710|date: 2010/08/17> + 38.430|date: 2010/08/19> + 37.590|date: 2010/08/20> close |ticker: NOV> => 39.390|date: 2009/08/21> + 39.630|date: 2009/08/24> + 38.500|date: 2009/08/25> + 38.220|date: 2009/08/26> + 37.960|date: 2009/08/27> + 37.230|date: 2009/08/28> + 36.350|date: 2009/08/31> + 35.730|date: 2009/09/01> + 35.880|date: 2009/09/02> + 36.660|date: 2009/09/03> + 37.410|date: 2009/09/04> + 38.150|date: 2009/09/09> + 38.900|date: 2009/09/10> + 39.170|date: 2009/09/11> + 41.010|date: 2009/09/14> + 42.830|date: 2009/09/15> + 44.380|date: 2009/09/16> + 43.510|date: 2009/09/17> + 43.680|date: 2009/09/18> + 43.050|date: 2009/09/21> + 44.210|date: 2009/09/22> + 43.270|date: 2009/09/23> + 41.610|date: 2009/09/24> + 41.940|date: 2009/09/25> + 43.240|date: 2009/09/28> + 43.110|date: 2009/09/29> + 43.130|date: 2009/09/30> + 41.220|date: 2009/10/01> + 40.890|date: 2009/10/02> + 42.100|date: 2009/10/05> + 43.450|date: 2009/10/06> + 43.940|date: 2009/10/07> + 45.750|date: 2009/10/08> + 45.250|date: 2009/10/09> + 46.110|date: 2009/10/12> + 46.050|date: 2009/10/13> + 46.760|date: 2009/10/14> + 48.740|date: 2009/10/15> + 48.230|date: 2009/10/16> + 49.820|date: 2009/10/19> + 48.840|date: 2009/10/20> + 48.210|date: 2009/10/21> + 48.600|date: 2009/10/22> + 46.890|date: 2009/10/23> + 44.340|date: 2009/10/26> + 43.080|date: 2009/10/27> + 41.360|date: 2009/10/28> + 43.540|date: 2009/11/05> + 43.680|date: 2009/11/06> + 45.670|date: 2009/11/09> + 45.130|date: 2009/11/10> + 45.600|date: 2009/11/11> + 44.170|date: 2009/11/12> + 44.170|date: 2009/11/13> + 45.460|date: 2009/11/16> + 46.130|date: 2009/11/17> + 45.590|date: 2009/11/18> + 43.830|date: 2009/11/19> + 42.790|date: 2009/11/20> + 43.530|date: 2009/11/23> + 44.000|date: 2009/11/24> + 44.880|date: 2009/11/25> + 43.300|date: 2009/11/27> + 43.020|date: 2009/11/30> + 44.080|date: 2009/12/01> + 43.860|date: 2009/12/02> + 42.820|date: 2009/12/03> + 42.280|date: 2009/12/04> + 42.230|date: 2009/12/07> + 41.400|date: 2009/12/08> + 41.680|date: 2009/12/09> + 43.820|date: 2009/12/10> + 43.940|date: 2009/12/11> + 44.300|date: 2009/12/14> + 44.730|date: 2009/12/15> + 44.860|date: 2009/12/16> + 44.450|date: 2009/12/17> + 43.280|date: 2009/12/18> + 43.920|date: 2009/12/21> + 43.830|date: 2009/12/22> + 44.770|date: 2009/12/23> + 44.970|date: 2009/12/24> + 45.260|date: 2009/12/28> + 44.850|date: 2009/12/29> + 44.600|date: 2009/12/30> + 44.090|date: 2009/12/31> + 46.090|date: 2010/01/04> + 46.890|date: 2010/01/05> + 47.560|date: 2010/01/06> + 47.100|date: 2010/01/07> + 47.110|date: 2010/01/08> + 46.650|date: 2010/01/11> + 46.360|date: 2010/01/12> + 46.350|date: 2010/01/13> + 46.960|date: 2010/01/14> + 46.240|date: 2010/01/15> + 47.080|date: 2010/01/19> + 45.930|date: 2010/01/20> + 44.390|date: 2010/01/21> + 42.530|date: 2010/01/22> + 43.100|date: 2010/01/25> + 42.670|date: 2010/01/26> + 42.920|date: 2010/01/27> + 41.490|date: 2010/01/28> + 40.900|date: 2010/01/29> + 42.090|date: 2010/02/01> + 42.650|date: 2010/02/02> + 43.970|date: 2010/02/03> + 42.540|date: 2010/02/04> + 42.300|date: 2010/02/05> + 41.530|date: 2010/02/08> + 42.680|date: 2010/02/09> + 42.550|date: 2010/02/10> + 43.410|date: 2010/02/11> + 43.360|date: 2010/02/12> + 44.070|date: 2010/02/16> + 44.330|date: 2010/02/17> + 44.720|date: 2010/02/18> + 45.110|date: 2010/02/19> + 44.400|date: 2010/02/22> + 43.130|date: 2010/02/23> + 43.490|date: 2010/02/24> + 43.170|date: 2010/02/25> + 43.470|date: 2010/02/26> + 43.660|date: 2010/03/01> + 44.030|date: 2010/03/02> + 44.340|date: 2010/03/03> + 43.150|date: 2010/03/04> + 43.660|date: 2010/03/05> + 43.630|date: 2010/03/08> + 43.440|date: 2010/03/09> + 43.710|date: 2010/03/10> + 43.890|date: 2010/03/11> + 43.940|date: 2010/03/12> + 43.260|date: 2010/03/15> + 44.100|date: 2010/03/16> + 44.660|date: 2010/03/17> + 43.720|date: 2010/03/18> + 42.460|date: 2010/03/19> + 42.320|date: 2010/03/22> + 42.480|date: 2010/03/23> + 42.250|date: 2010/03/24> + 40.900|date: 2010/03/25> + 39.920|date: 2010/03/26> + 40.600|date: 2010/03/29> + 40.460|date: 2010/03/30> + 40.580|date: 2010/03/31> + 41.620|date: 2010/04/01> + 42.610|date: 2010/04/05> + 43.220|date: 2010/04/06> + 42.940|date: 2010/04/07> + 42.430|date: 2010/04/08> + 42.930|date: 2010/04/09> + 42.890|date: 2010/04/12> + 41.890|date: 2010/04/13> + 42.250|date: 2010/04/14> + 42.880|date: 2010/04/15> + 42.480|date: 2010/04/16> + 42.540|date: 2010/04/19> + 44.040|date: 2010/04/20> + 44.450|date: 2010/04/21> + 44.600|date: 2010/04/22> + 46.260|date: 2010/04/23> + 46.450|date: 2010/04/26> + 43.380|date: 2010/04/27> + 44.320|date: 2010/04/28> + 44.760|date: 2010/04/29> + 44.030|date: 2010/04/30> + 44.510|date: 2010/05/03> + 43.470|date: 2010/05/04> + 42.820|date: 2010/05/05> + 41.020|date: 2010/05/06> + 39.110|date: 2010/05/07> + 41.350|date: 2010/05/10> + 40.560|date: 2010/05/11> + 41.090|date: 2010/05/12> + 40.640|date: 2010/05/13> + 39.910|date: 2010/05/14> + 39.160|date: 2010/05/17> + 38.620|date: 2010/05/18> + 37.560|date: 2010/05/19> + 35.390|date: 2010/05/20> + 36.890|date: 2010/05/21> + 36.070|date: 2010/05/24> + 36.820|date: 2010/05/25> + 38.050|date: 2010/05/26> + 40.070|date: 2010/05/27> + 38.130|date: 2010/05/28> + 33.900|date: 2010/06/01> + 35.360|date: 2010/06/02> + 35.670|date: 2010/06/03> + 34.660|date: 2010/06/04> + 35.000|date: 2010/06/07> + 35.400|date: 2010/06/08> + 35.150|date: 2010/06/09> + 37.420|date: 2010/06/10> + 37.530|date: 2010/06/11> + 36.850|date: 2010/06/14> + 38.780|date: 2010/06/15> + 38.240|date: 2010/06/16> + 37.660|date: 2010/06/17> + 38.100|date: 2010/06/18> + 37.340|date: 2010/06/21> + 35.860|date: 2010/06/22> + 35.750|date: 2010/06/23> + 35.380|date: 2010/06/24> + 35.300|date: 2010/06/25> + 34.690|date: 2010/06/28> + 33.020|date: 2010/06/29> + 33.070|date: 2010/06/30> + 33.240|date: 2010/07/01> + 33.350|date: 2010/07/02> + 33.750|date: 2010/07/06> + 35.160|date: 2010/07/07> + 35.630|date: 2010/07/08> + 35.510|date: 2010/07/09> + 35.570|date: 2010/07/12> + 35.910|date: 2010/07/13> + 35.880|date: 2010/07/14> + 36.290|date: 2010/07/15> + 35.260|date: 2010/07/16> + 36.090|date: 2010/07/19> + 37.390|date: 2010/07/20> + 36.610|date: 2010/07/21> + 37.860|date: 2010/07/22> + 38.040|date: 2010/07/23> + 37.960|date: 2010/07/26> + 37.380|date: 2010/07/27> + 37.330|date: 2010/07/28> + 38.880|date: 2010/07/29> + 39.160|date: 2010/07/30> + 41.130|date: 2010/08/02> + 40.950|date: 2010/08/03> + 41.860|date: 2010/08/04> + 41.490|date: 2010/08/05> + 41.630|date: 2010/08/06> + 41.070|date: 2010/08/09> + 40.760|date: 2010/08/10> + 39.380|date: 2010/08/11> + 39.480|date: 2010/08/12> + 39.490|date: 2010/08/13> + 39.380|date: 2010/08/16> + 40.170|date: 2010/08/17> + 38.690|date: 2010/08/19> + 38.230|date: 2010/08/20> volume |ticker: NOV> => 55337.000|date: 2009/08/21> + 46041.000|date: 2009/08/24> + 46753.000|date: 2009/08/25> + 49025.000|date: 2009/08/26> + 44250.000|date: 2009/08/27> + 59018.000|date: 2009/08/28> + 51961.000|date: 2009/08/31> + 59843.000|date: 2009/09/01> + 43884.000|date: 2009/09/02> + 33172.000|date: 2009/09/03> + 32215.000|date: 2009/09/04> + 35098.000|date: 2009/09/09> + 35367.000|date: 2009/09/10> + 73992.000|date: 2009/09/11> + 72102.000|date: 2009/09/14> + 81396.000|date: 2009/09/15> + 72471.000|date: 2009/09/16> + 57165.000|date: 2009/09/17> + 57823.000|date: 2009/09/18> + 47143.000|date: 2009/09/21> + 47399.000|date: 2009/09/22> + 52448.000|date: 2009/09/23> + 50930.000|date: 2009/09/24> + 62090.000|date: 2009/09/25> + 38918.000|date: 2009/09/28> + 38701.000|date: 2009/09/29> + 63555.000|date: 2009/09/30> + 59055.000|date: 2009/10/01> + 53796.000|date: 2009/10/02> + 37279.000|date: 2009/10/05> + 47313.000|date: 2009/10/06> + 56001.000|date: 2009/10/07> + 67833.000|date: 2009/10/08> + 41067.000|date: 2009/10/09> + 32756.000|date: 2009/10/12> + 42950.000|date: 2009/10/13> + 37461.000|date: 2009/10/14> + 58249.000|date: 2009/10/15> + 45510.000|date: 2009/10/16> + 59081.000|date: 2009/10/19> + 81786.000|date: 2009/10/20> + 60892.000|date: 2009/10/21> + 52410.000|date: 2009/10/22> + 58198.000|date: 2009/10/23> + 152760.000|date: 2009/10/26> + 107052.000|date: 2009/10/27> + 89668.000|date: 2009/10/28> + 32337.000|date: 2009/11/05> + 41434.000|date: 2009/11/06> + 55234.000|date: 2009/11/09> + 39356.000|date: 2009/11/10> + 39472.000|date: 2009/11/11> + 44687.000|date: 2009/11/12> + 37602.000|date: 2009/11/13> + 46931.000|date: 2009/11/16> + 45777.000|date: 2009/11/17> + 42416.000|date: 2009/11/18> + 47165.000|date: 2009/11/19> + 50618.000|date: 2009/11/20> + 45584.000|date: 2009/11/23> + 41937.000|date: 2009/11/24> + 40646.000|date: 2009/11/25> + 24933.000|date: 2009/11/27> + 60560.000|date: 2009/11/30> + 48170.000|date: 2009/12/01> + 45097.000|date: 2009/12/02> + 54178.000|date: 2009/12/03> + 58885.000|date: 2009/12/04> + 44188.000|date: 2009/12/07> + 70904.000|date: 2009/12/08> + 40263.000|date: 2009/12/09> + 80186.000|date: 2009/12/10> + 47858.000|date: 2009/12/11> + 35936.000|date: 2009/12/14> + 35714.000|date: 2009/12/15> + 48438.000|date: 2009/12/16> + 40990.000|date: 2009/12/17> + 87359.000|date: 2009/12/18> + 32839.000|date: 2009/12/21> + 31914.000|date: 2009/12/22> + 31548.000|date: 2009/12/23> + 9035.000|date: 2009/12/24> + 23762.000|date: 2009/12/28> + 26361.000|date: 2009/12/29> + 21532.000|date: 2009/12/30> + 16983.000|date: 2009/12/31> + 48564.000|date: 2010/01/04> + 42204.000|date: 2010/01/05> + 47011.000|date: 2010/01/06> + 37075.000|date: 2010/01/07> + 61820.000|date: 2010/01/08> + 49415.000|date: 2010/01/11> + 50633.000|date: 2010/01/12> + 50759.000|date: 2010/01/13> + 38342.000|date: 2010/01/14> + 44725.000|date: 2010/01/15> + 39392.000|date: 2010/01/19> + 44049.000|date: 2010/01/20> + 61732.000|date: 2010/01/21> + 66005.000|date: 2010/01/22> + 48864.000|date: 2010/01/25> + 45561.000|date: 2010/01/26> + 58027.000|date: 2010/01/27> + 80904.000|date: 2010/01/28> + 95634.000|date: 2010/01/29> + 58315.000|date: 2010/02/01> + 49728.000|date: 2010/02/02> + 89228.000|date: 2010/02/03> + 78519.000|date: 2010/02/04> + 77584.000|date: 2010/02/05> + 61011.000|date: 2010/02/08> + 76527.000|date: 2010/02/09> + 55037.000|date: 2010/02/10> + 58444.000|date: 2010/02/11> + 58151.000|date: 2010/02/12> + 52140.000|date: 2010/02/16> + 51088.000|date: 2010/02/17> + 44171.000|date: 2010/02/18> + 58732.000|date: 2010/02/19> + 58927.000|date: 2010/02/22> + 54164.000|date: 2010/02/23> + 51174.000|date: 2010/02/24> + 58984.000|date: 2010/02/25> + 38863.000|date: 2010/02/26> + 42823.000|date: 2010/03/01> + 47674.000|date: 2010/03/02> + 44336.000|date: 2010/03/03> + 55906.000|date: 2010/03/04> + 63500.000|date: 2010/03/05> + 34462.000|date: 2010/03/08> + 34077.000|date: 2010/03/09> + 33405.000|date: 2010/03/10> + 27943.000|date: 2010/03/11> + 23707.000|date: 2010/03/12> + 27059.000|date: 2010/03/15> + 30100.000|date: 2010/03/16> + 38965.000|date: 2010/03/17> + 38249.000|date: 2010/03/18> + 67051.000|date: 2010/03/19> + 43196.000|date: 2010/03/22> + 45521.000|date: 2010/03/23> + 41754.000|date: 2010/03/24> + 52763.000|date: 2010/03/25> + 88728.000|date: 2010/03/26> + 54432.000|date: 2010/03/29> + 53632.000|date: 2010/03/30> + 64564.000|date: 2010/03/31> + 57122.000|date: 2010/04/01> + 44442.000|date: 2010/04/05> + 46725.000|date: 2010/04/06> + 72394.000|date: 2010/04/07> + 58497.000|date: 2010/04/08> + 37083.000|date: 2010/04/09> + 37657.000|date: 2010/04/12> + 63857.000|date: 2010/04/13> + 71267.000|date: 2010/04/14> + 59755.000|date: 2010/04/15> + 87553.000|date: 2010/04/16> + 52119.000|date: 2010/04/19> + 50376.000|date: 2010/04/20> + 61907.000|date: 2010/04/21> + 43843.000|date: 2010/04/22> + 73147.000|date: 2010/04/23> + 73446.000|date: 2010/04/26> + 118759.000|date: 2010/04/27> + 79160.000|date: 2010/04/28> + 75445.000|date: 2010/04/29> + 101081.000|date: 2010/04/30> + 67335.000|date: 2010/05/03> + 60426.000|date: 2010/05/04> + 67847.000|date: 2010/05/05> + 92153.000|date: 2010/05/06> + 100737.000|date: 2010/05/07> + 90478.000|date: 2010/05/10> + 98352.000|date: 2010/05/11> + 44896.000|date: 2010/05/12> + 54365.000|date: 2010/05/13> + 67430.000|date: 2010/05/14> + 57988.000|date: 2010/05/17> + 53445.000|date: 2010/05/18> + 71282.000|date: 2010/05/19> + 94037.000|date: 2010/05/20> + 84965.000|date: 2010/05/21> + 81111.000|date: 2010/05/24> + 82397.000|date: 2010/05/25> + 100241.000|date: 2010/05/26> + 89083.000|date: 2010/05/27> + 95926.000|date: 2010/05/28> + 171342.000|date: 2010/06/01> + 109128.000|date: 2010/06/02> + 76114.000|date: 2010/06/03> + 61821.000|date: 2010/06/04> + 78166.000|date: 2010/06/07> + 75297.000|date: 2010/06/08> + 92050.000|date: 2010/06/09> + 53717.000|date: 2010/06/10> + 46302.000|date: 2010/06/11> + 66039.000|date: 2010/06/14> + 43300.000|date: 2010/06/15> + 52455.000|date: 2010/06/16> + 55275.000|date: 2010/06/17> + 57774.000|date: 2010/06/18> + 66562.000|date: 2010/06/21> + 92438.000|date: 2010/06/22> + 74366.000|date: 2010/06/23> + 84047.000|date: 2010/06/24> + 93504.000|date: 2010/06/25> + 64526.000|date: 2010/06/28> + 84000.000|date: 2010/06/29> + 95261.000|date: 2010/06/30> + 78029.000|date: 2010/07/01> + 38765.000|date: 2010/07/02> + 52880.000|date: 2010/07/06> + 59183.000|date: 2010/07/07> + 45214.000|date: 2010/07/08> + 45067.000|date: 2010/07/09> + 41187.000|date: 2010/07/12> + 38166.000|date: 2010/07/13> + 39982.000|date: 2010/07/14> + 46757.000|date: 2010/07/15> + 52346.000|date: 2010/07/16> + 48133.000|date: 2010/07/19> + 54210.000|date: 2010/07/20> + 46893.000|date: 2010/07/21> + 52190.000|date: 2010/07/22> + 36657.000|date: 2010/07/23> + 34631.000|date: 2010/07/26> + 40943.000|date: 2010/07/27> + 52319.000|date: 2010/07/28> + 79128.000|date: 2010/07/29> + 61135.000|date: 2010/07/30> + 67492.000|date: 2010/08/02> + 40950.000|date: 2010/08/03> + 62885.000|date: 2010/08/04> + 34689.000|date: 2010/08/05> + 39286.000|date: 2010/08/06> + 43022.000|date: 2010/08/09> + 44435.000|date: 2010/08/10> + 43719.000|date: 2010/08/11> + 48397.000|date: 2010/08/12> + 33410.000|date: 2010/08/13> + 33248.000|date: 2010/08/16> + 34350.000|date: 2010/08/17> + 25899.000|date: 2010/08/19> + 39675.000|date: 2010/08/20> open |ticker: NOVL> => 4.600|date: 2009/08/21> + 4.700|date: 2009/08/24> + 4.760|date: 2009/08/25> + 4.720|date: 2009/08/26> + 4.770|date: 2009/08/27> + 4.560|date: 2009/08/28> + 4.310|date: 2009/08/31> + 4.300|date: 2009/09/01> + 4.310|date: 2009/09/02> + 4.250|date: 2009/09/03> + 4.370|date: 2009/09/04> + 4.500|date: 2009/09/09> + 4.420|date: 2009/09/10> + 4.420|date: 2009/09/11> + 4.370|date: 2009/09/14> + 4.480|date: 2009/09/15> + 4.610|date: 2009/09/16> + 4.780|date: 2009/09/17> + 4.720|date: 2009/09/18> + 4.720|date: 2009/09/21> + 4.750|date: 2009/09/22> + 4.720|date: 2009/09/23> + 4.760|date: 2009/09/24> + 4.600|date: 2009/09/25> + 4.590|date: 2009/09/28> + 4.650|date: 2009/09/29> + 4.550|date: 2009/09/30> + 4.460|date: 2009/10/01> + 4.370|date: 2009/10/02> + 4.370|date: 2009/10/05> + 4.510|date: 2009/10/06> + 4.450|date: 2009/10/07> + 4.570|date: 2009/10/08> + 4.530|date: 2009/10/09> + 4.490|date: 2009/10/12> + 4.510|date: 2009/10/13> + 4.550|date: 2009/10/14> + 4.410|date: 2009/10/15> + 4.450|date: 2009/10/16> + 4.410|date: 2009/10/19> + 4.420|date: 2009/10/20> + 4.410|date: 2009/10/21> + 4.450|date: 2009/10/22> + 4.410|date: 2009/10/23> + 4.390|date: 2009/10/26> + 4.270|date: 2009/10/27> + 4.230|date: 2009/10/28> + 4.110|date: 2009/11/05> + 4.020|date: 2009/11/06> + 4.160|date: 2009/11/09> + 4.170|date: 2009/11/10> + 4.220|date: 2009/11/11> + 4.170|date: 2009/11/12> + 4.060|date: 2009/11/13> + 4.060|date: 2009/11/16> + 4.080|date: 2009/11/17> + 4.140|date: 2009/11/18> + 4.020|date: 2009/11/19> + 3.970|date: 2009/11/20> + 4.030|date: 2009/11/23> + 4.030|date: 2009/11/24> + 3.990|date: 2009/11/25> + 3.880|date: 2009/11/27> + 3.900|date: 2009/11/30> + 3.910|date: 2009/12/01> + 3.910|date: 2009/12/02> + 4.010|date: 2009/12/03> + 3.920|date: 2009/12/04> + 4.060|date: 2009/12/07> + 3.990|date: 2009/12/08> + 4.070|date: 2009/12/09> + 4.100|date: 2009/12/10> + 4.030|date: 2009/12/11> + 4.080|date: 2009/12/14> + 4.070|date: 2009/12/15> + 4.140|date: 2009/12/16> + 4.040|date: 2009/12/17> + 4.090|date: 2009/12/18> + 4.090|date: 2009/12/21> + 4.100|date: 2009/12/22> + 4.170|date: 2009/12/23> + 4.150|date: 2009/12/24> + 4.150|date: 2009/12/28> + 4.090|date: 2009/12/29> + 4.120|date: 2009/12/30> + 4.170|date: 2009/12/31> + 4.200|date: 2010/01/04> + 4.240|date: 2010/01/05> + 4.450|date: 2010/01/06> + 4.570|date: 2010/01/07> + 4.530|date: 2010/01/08> + 4.620|date: 2010/01/11> + 4.630|date: 2010/01/12> + 4.640|date: 2010/01/13> + 4.730|date: 2010/01/14> + 4.770|date: 2010/01/15> + 4.700|date: 2010/01/19> + 4.730|date: 2010/01/20> + 4.800|date: 2010/01/21> + 4.710|date: 2010/01/22> + 4.700|date: 2010/01/25> + 4.650|date: 2010/01/26> + 4.650|date: 2010/01/27> + 4.660|date: 2010/01/28> + 4.610|date: 2010/01/29> + 4.610|date: 2010/02/01> + 4.570|date: 2010/02/02> + 4.850|date: 2010/02/03> + 4.740|date: 2010/02/04> + 4.670|date: 2010/02/05> + 4.730|date: 2010/02/08> + 4.780|date: 2010/02/09> + 4.820|date: 2010/02/10> + 4.790|date: 2010/02/11> + 4.700|date: 2010/02/12> + 4.810|date: 2010/02/16> + 4.880|date: 2010/02/17> + 4.880|date: 2010/02/18> + 4.940|date: 2010/02/19> + 4.920|date: 2010/02/22> + 4.880|date: 2010/02/23> + 4.850|date: 2010/02/24> + 4.780|date: 2010/02/25> + 4.730|date: 2010/02/26> + 4.710|date: 2010/03/01> + 4.800|date: 2010/03/02> + 6.070|date: 2010/03/03> + 6.060|date: 2010/03/04> + 6.040|date: 2010/03/05> + 5.860|date: 2010/03/08> + 5.950|date: 2010/03/09> + 5.870|date: 2010/03/10> + 5.810|date: 2010/03/11> + 5.820|date: 2010/03/12> + 5.720|date: 2010/03/15> + 5.780|date: 2010/03/16> + 5.770|date: 2010/03/17> + 5.770|date: 2010/03/18> + 5.730|date: 2010/03/19> + 5.900|date: 2010/03/22> + 5.890|date: 2010/03/23> + 5.920|date: 2010/03/24> + 5.890|date: 2010/03/25> + 5.900|date: 2010/03/26> + 5.860|date: 2010/03/29> + 5.730|date: 2010/03/30> + 5.840|date: 2010/03/31> + 6.040|date: 2010/04/01> + 6.050|date: 2010/04/05> + 6.050|date: 2010/04/06> + 5.900|date: 2010/04/07> + 5.880|date: 2010/04/08> + 5.860|date: 2010/04/09> + 5.880|date: 2010/04/12> + 5.850|date: 2010/04/13> + 5.810|date: 2010/04/14> + 5.890|date: 2010/04/15> + 5.790|date: 2010/04/16> + 5.770|date: 2010/04/19> + 5.770|date: 2010/04/20> + 5.770|date: 2010/04/21> + 5.780|date: 2010/04/22> + 5.800|date: 2010/04/23> + 5.790|date: 2010/04/26> + 5.810|date: 2010/04/27> + 5.750|date: 2010/04/28> + 5.730|date: 2010/04/29> + 5.760|date: 2010/04/30> + 5.670|date: 2010/05/03> + 5.710|date: 2010/05/04> + 5.640|date: 2010/05/05> + 5.600|date: 2010/05/06> + 5.360|date: 2010/05/07> + 5.470|date: 2010/05/10> + 5.400|date: 2010/05/11> + 5.800|date: 2010/05/12> + 5.730|date: 2010/05/13> + 5.810|date: 2010/05/14> + 5.810|date: 2010/05/17> + 5.900|date: 2010/05/18> + 5.810|date: 2010/05/19> + 6.030|date: 2010/05/20> + 5.790|date: 2010/05/21> + 6.000|date: 2010/05/24> + 5.770|date: 2010/05/25> + 5.860|date: 2010/05/26> + 5.880|date: 2010/05/27> + 5.900|date: 2010/05/28> + 5.820|date: 2010/06/01> + 5.780|date: 2010/06/02> + 5.850|date: 2010/06/03> + 5.860|date: 2010/06/04> + 5.900|date: 2010/06/07> + 5.960|date: 2010/06/08> + 6.000|date: 2010/06/09> + 6.020|date: 2010/06/10> + 6.010|date: 2010/06/11> + 6.220|date: 2010/06/14> + 6.160|date: 2010/06/15> + 6.200|date: 2010/06/16> + 6.160|date: 2010/06/17> + 6.100|date: 2010/06/18> + 6.140|date: 2010/06/21> + 6.010|date: 2010/06/22> + 6.020|date: 2010/06/23> + 5.990|date: 2010/06/24> + 5.960|date: 2010/06/25> + 5.950|date: 2010/06/28> + 5.840|date: 2010/06/29> + 5.790|date: 2010/06/30> + 5.700|date: 2010/07/01> + 5.840|date: 2010/07/02> + 5.950|date: 2010/07/06> + 5.880|date: 2010/07/07> + 5.850|date: 2010/07/08> + 5.950|date: 2010/07/09> + 6.020|date: 2010/07/12> + 6.170|date: 2010/07/13> + 6.150|date: 2010/07/14> + 6.130|date: 2010/07/15> + 6.120|date: 2010/07/16> + 6.100|date: 2010/07/19> + 6.125|date: 2010/07/20> + 6.160|date: 2010/07/21> + 6.110|date: 2010/07/22> + 6.120|date: 2010/07/23> + 6.160|date: 2010/07/26> + 6.190|date: 2010/07/27> + 6.160|date: 2010/07/28> + 6.140|date: 2010/07/29> + 5.980|date: 2010/07/30> + 6.090|date: 2010/08/02> + 6.080|date: 2010/08/03> + 6.050|date: 2010/08/04> + 6.050|date: 2010/08/06> + 6.080|date: 2010/08/09> + 5.870|date: 2010/08/10> + 5.730|date: 2010/08/11> + 5.540|date: 2010/08/12> + 5.570|date: 2010/08/13> + 5.630|date: 2010/08/16> + 5.870|date: 2010/08/17> + 5.870|date: 2010/08/19> + 5.750|date: 2010/08/20> high |ticker: NOVL> => 4.760|date: 2009/08/21> + 4.810|date: 2009/08/24> + 4.850|date: 2009/08/25> + 4.770|date: 2009/08/26> + 4.790|date: 2009/08/27> + 4.560|date: 2009/08/28> + 4.360|date: 2009/08/31> + 4.400|date: 2009/09/01> + 4.360|date: 2009/09/02> + 4.370|date: 2009/09/03> + 4.380|date: 2009/09/04> + 4.520|date: 2009/09/09> + 4.530|date: 2009/09/10> + 4.500|date: 2009/09/11> + 4.570|date: 2009/09/14> + 4.680|date: 2009/09/15> + 4.790|date: 2009/09/16> + 4.789|date: 2009/09/17> + 4.815|date: 2009/09/18> + 4.810|date: 2009/09/21> + 4.770|date: 2009/09/22> + 4.790|date: 2009/09/23> + 4.790|date: 2009/09/24> + 4.650|date: 2009/09/25> + 4.720|date: 2009/09/28> + 4.710|date: 2009/09/29> + 4.590|date: 2009/09/30> + 4.530|date: 2009/10/01> + 4.430|date: 2009/10/02> + 4.520|date: 2009/10/05> + 4.580|date: 2009/10/06> + 4.530|date: 2009/10/07> + 4.570|date: 2009/10/08> + 4.570|date: 2009/10/09> + 4.560|date: 2009/10/12> + 4.560|date: 2009/10/13> + 4.570|date: 2009/10/14> + 4.470|date: 2009/10/15> + 4.460|date: 2009/10/16> + 4.460|date: 2009/10/19> + 4.460|date: 2009/10/20> + 4.490|date: 2009/10/21> + 4.460|date: 2009/10/22> + 4.460|date: 2009/10/23> + 4.390|date: 2009/10/26> + 4.300|date: 2009/10/27> + 4.240|date: 2009/10/28> + 4.130|date: 2009/11/05> + 4.160|date: 2009/11/06> + 4.230|date: 2009/11/09> + 4.260|date: 2009/11/10> + 4.230|date: 2009/11/11> + 4.180|date: 2009/11/12> + 4.080|date: 2009/11/13> + 4.160|date: 2009/11/16> + 4.150|date: 2009/11/17> + 4.150|date: 2009/11/18> + 4.060|date: 2009/11/19> + 4.070|date: 2009/11/20> + 4.050|date: 2009/11/23> + 4.040|date: 2009/11/24> + 4.020|date: 2009/11/25> + 3.980|date: 2009/11/27> + 3.940|date: 2009/11/30> + 3.950|date: 2009/12/01> + 4.060|date: 2009/12/02> + 4.110|date: 2009/12/03> + 4.130|date: 2009/12/04> + 4.080|date: 2009/12/07> + 4.100|date: 2009/12/08> + 4.140|date: 2009/12/09> + 4.130|date: 2009/12/10> + 4.110|date: 2009/12/11> + 4.150|date: 2009/12/14> + 4.170|date: 2009/12/15> + 4.190|date: 2009/12/16> + 4.060|date: 2009/12/17> + 4.100|date: 2009/12/18> + 4.110|date: 2009/12/21> + 4.200|date: 2009/12/22> + 4.180|date: 2009/12/23> + 4.200|date: 2009/12/24> + 4.180|date: 2009/12/28> + 4.160|date: 2009/12/29> + 4.190|date: 2009/12/30> + 4.240|date: 2009/12/31> + 4.250|date: 2010/01/04> + 4.470|date: 2010/01/05> + 4.650|date: 2010/01/06> + 4.600|date: 2010/01/07> + 4.620|date: 2010/01/08> + 4.685|date: 2010/01/11> + 4.690|date: 2010/01/12> + 4.750|date: 2010/01/13> + 4.760|date: 2010/01/14> + 4.770|date: 2010/01/15> + 4.810|date: 2010/01/19> + 4.790|date: 2010/01/20> + 4.840|date: 2010/01/21> + 4.790|date: 2010/01/22> + 4.700|date: 2010/01/25> + 4.710|date: 2010/01/26> + 4.680|date: 2010/01/27> + 4.650|date: 2010/01/28> + 4.650|date: 2010/01/29> + 4.620|date: 2010/02/01> + 4.920|date: 2010/02/02> + 4.850|date: 2010/02/03> + 4.800|date: 2010/02/04> + 4.760|date: 2010/02/05> + 4.880|date: 2010/02/08> + 4.900|date: 2010/02/09> + 4.840|date: 2010/02/10> + 4.820|date: 2010/02/11> + 4.870|date: 2010/02/12> + 4.890|date: 2010/02/16> + 4.900|date: 2010/02/17> + 4.970|date: 2010/02/18> + 5.050|date: 2010/02/19> + 4.970|date: 2010/02/22> + 4.930|date: 2010/02/23> + 4.890|date: 2010/02/24> + 4.810|date: 2010/02/25> + 4.760|date: 2010/02/26> + 4.820|date: 2010/03/01> + 4.860|date: 2010/03/02> + 6.150|date: 2010/03/03> + 6.110|date: 2010/03/04> + 6.060|date: 2010/03/05> + 5.990|date: 2010/03/08> + 6.020|date: 2010/03/09> + 5.890|date: 2010/03/10> + 5.890|date: 2010/03/11> + 5.850|date: 2010/03/12> + 5.840|date: 2010/03/15> + 5.810|date: 2010/03/16> + 5.815|date: 2010/03/17> + 5.790|date: 2010/03/18> + 5.770|date: 2010/03/19> + 5.950|date: 2010/03/22> + 5.940|date: 2010/03/23> + 5.930|date: 2010/03/24> + 5.950|date: 2010/03/25> + 5.910|date: 2010/03/26> + 5.860|date: 2010/03/29> + 5.890|date: 2010/03/30> + 6.100|date: 2010/03/31> + 6.120|date: 2010/04/01> + 6.100|date: 2010/04/05> + 6.060|date: 2010/04/06> + 5.960|date: 2010/04/07> + 5.900|date: 2010/04/08> + 5.915|date: 2010/04/09> + 5.915|date: 2010/04/12> + 5.880|date: 2010/04/13> + 5.910|date: 2010/04/14> + 5.910|date: 2010/04/15> + 5.820|date: 2010/04/16> + 5.800|date: 2010/04/19> + 5.790|date: 2010/04/20> + 5.850|date: 2010/04/21> + 5.820|date: 2010/04/22> + 5.820|date: 2010/04/23> + 5.870|date: 2010/04/26> + 5.880|date: 2010/04/27> + 5.790|date: 2010/04/28> + 5.760|date: 2010/04/29> + 5.760|date: 2010/04/30> + 5.775|date: 2010/05/03> + 5.720|date: 2010/05/04> + 5.650|date: 2010/05/05> + 5.660|date: 2010/05/06> + 5.440|date: 2010/05/07> + 5.520|date: 2010/05/10> + 5.845|date: 2010/05/11> + 5.830|date: 2010/05/12> + 6.060|date: 2010/05/13> + 5.905|date: 2010/05/14> + 5.910|date: 2010/05/17> + 5.950|date: 2010/05/18> + 6.080|date: 2010/05/19> + 6.060|date: 2010/05/20> + 6.000|date: 2010/05/21> + 6.015|date: 2010/05/24> + 5.920|date: 2010/05/25> + 5.960|date: 2010/05/26> + 5.910|date: 2010/05/27> + 5.930|date: 2010/05/28> + 5.850|date: 2010/06/01> + 5.900|date: 2010/06/02> + 6.050|date: 2010/06/03> + 5.980|date: 2010/06/04> + 5.980|date: 2010/06/07> + 6.000|date: 2010/06/08> + 6.000|date: 2010/06/09> + 6.100|date: 2010/06/10> + 6.270|date: 2010/06/11> + 6.360|date: 2010/06/14> + 6.260|date: 2010/06/15> + 6.240|date: 2010/06/16> + 6.180|date: 2010/06/17> + 6.150|date: 2010/06/18> + 6.150|date: 2010/06/21> + 6.100|date: 2010/06/22> + 6.050|date: 2010/06/23> + 6.020|date: 2010/06/24> + 6.070|date: 2010/06/25> + 6.030|date: 2010/06/28> + 5.880|date: 2010/06/29> + 5.860|date: 2010/06/30> + 5.900|date: 2010/07/01> + 5.970|date: 2010/07/02> + 5.965|date: 2010/07/06> + 5.890|date: 2010/07/07> + 5.980|date: 2010/07/08> + 6.060|date: 2010/07/09> + 6.150|date: 2010/07/12> + 6.200|date: 2010/07/13> + 6.180|date: 2010/07/14> + 6.195|date: 2010/07/15> + 6.200|date: 2010/07/16> + 6.210|date: 2010/07/19> + 6.200|date: 2010/07/20> + 6.180|date: 2010/07/21> + 6.160|date: 2010/07/22> + 6.190|date: 2010/07/23> + 6.200|date: 2010/07/26> + 6.200|date: 2010/07/27> + 6.190|date: 2010/07/28> + 6.140|date: 2010/07/29> + 6.040|date: 2010/07/30> + 6.120|date: 2010/08/02> + 6.090|date: 2010/08/03> + 6.110|date: 2010/08/04> + 6.120|date: 2010/08/06> + 6.100|date: 2010/08/09> + 6.000|date: 2010/08/10> + 5.760|date: 2010/08/11> + 5.650|date: 2010/08/12> + 5.690|date: 2010/08/13> + 5.850|date: 2010/08/16> + 5.940|date: 2010/08/17> + 5.940|date: 2010/08/19> + 5.860|date: 2010/08/20> low |ticker: NOVL> => 4.480|date: 2009/08/21> + 4.690|date: 2009/08/24> + 4.710|date: 2009/08/25> + 4.680|date: 2009/08/26> + 4.540|date: 2009/08/27> + 4.360|date: 2009/08/28> + 4.280|date: 2009/08/31> + 4.240|date: 2009/09/01> + 4.210|date: 2009/09/02> + 4.205|date: 2009/09/03> + 4.290|date: 2009/09/04> + 4.440|date: 2009/09/09> + 4.410|date: 2009/09/10> + 4.370|date: 2009/09/11> + 4.350|date: 2009/09/14> + 4.480|date: 2009/09/15> + 4.610|date: 2009/09/16> + 4.700|date: 2009/09/17> + 4.710|date: 2009/09/18> + 4.700|date: 2009/09/21> + 4.700|date: 2009/09/22> + 4.670|date: 2009/09/23> + 4.570|date: 2009/09/24> + 4.530|date: 2009/09/25> + 4.560|date: 2009/09/28> + 4.520|date: 2009/09/29> + 4.440|date: 2009/09/30> + 4.390|date: 2009/10/01> + 4.300|date: 2009/10/02> + 4.350|date: 2009/10/05> + 4.430|date: 2009/10/06> + 4.370|date: 2009/10/07> + 4.510|date: 2009/10/08> + 4.440|date: 2009/10/09> + 4.470|date: 2009/10/12> + 4.470|date: 2009/10/13> + 4.340|date: 2009/10/14> + 4.350|date: 2009/10/15> + 4.350|date: 2009/10/16> + 4.340|date: 2009/10/19> + 4.270|date: 2009/10/20> + 4.360|date: 2009/10/21> + 4.370|date: 2009/10/22> + 4.300|date: 2009/10/23> + 4.210|date: 2009/10/26> + 4.170|date: 2009/10/27> + 4.140|date: 2009/10/28> + 4.040|date: 2009/11/05> + 4.020|date: 2009/11/06> + 4.130|date: 2009/11/09> + 4.130|date: 2009/11/10> + 4.140|date: 2009/11/11> + 4.000|date: 2009/11/12> + 3.970|date: 2009/11/13> + 4.040|date: 2009/11/16> + 4.080|date: 2009/11/17> + 4.040|date: 2009/11/18> + 3.960|date: 2009/11/19> + 3.970|date: 2009/11/20> + 4.000|date: 2009/11/23> + 3.960|date: 2009/11/24> + 3.980|date: 2009/11/25> + 3.860|date: 2009/11/27> + 3.840|date: 2009/11/30> + 3.890|date: 2009/12/01> + 3.880|date: 2009/12/02> + 4.000|date: 2009/12/03> + 3.920|date: 2009/12/04> + 3.980|date: 2009/12/07> + 3.950|date: 2009/12/08> + 4.050|date: 2009/12/09> + 4.000|date: 2009/12/10> + 4.020|date: 2009/12/11> + 4.070|date: 2009/12/14> + 4.070|date: 2009/12/15> + 4.040|date: 2009/12/16> + 3.870|date: 2009/12/17> + 3.990|date: 2009/12/18> + 4.060|date: 2009/12/21> + 4.090|date: 2009/12/22> + 4.090|date: 2009/12/23> + 4.130|date: 2009/12/24> + 4.070|date: 2009/12/28> + 4.080|date: 2009/12/29> + 4.110|date: 2009/12/30> + 4.150|date: 2009/12/31> + 4.130|date: 2010/01/04> + 4.210|date: 2010/01/05> + 4.410|date: 2010/01/06> + 4.530|date: 2010/01/07> + 4.500|date: 2010/01/08> + 4.580|date: 2010/01/11> + 4.610|date: 2010/01/12> + 4.630|date: 2010/01/13> + 4.680|date: 2010/01/14> + 4.580|date: 2010/01/15> + 4.690|date: 2010/01/19> + 4.650|date: 2010/01/20> + 4.690|date: 2010/01/21> + 4.620|date: 2010/01/22> + 4.650|date: 2010/01/25> + 4.630|date: 2010/01/26> + 4.600|date: 2010/01/27> + 4.520|date: 2010/01/28> + 4.470|date: 2010/01/29> + 4.430|date: 2010/02/01> + 4.550|date: 2010/02/02> + 4.740|date: 2010/02/03> + 4.660|date: 2010/02/04> + 4.640|date: 2010/02/05> + 4.600|date: 2010/02/08> + 4.710|date: 2010/02/09> + 4.730|date: 2010/02/10> + 4.700|date: 2010/02/11> + 4.690|date: 2010/02/12> + 4.760|date: 2010/02/16> + 4.810|date: 2010/02/17> + 4.850|date: 2010/02/18> + 4.900|date: 2010/02/19> + 4.870|date: 2010/02/22> + 4.830|date: 2010/02/23> + 4.820|date: 2010/02/24> + 4.690|date: 2010/02/25> + 4.660|date: 2010/02/26> + 4.650|date: 2010/03/01> + 4.730|date: 2010/03/02> + 5.930|date: 2010/03/03> + 6.010|date: 2010/03/04> + 5.880|date: 2010/03/05> + 5.760|date: 2010/03/08> + 5.810|date: 2010/03/09> + 5.780|date: 2010/03/10> + 5.770|date: 2010/03/11> + 5.690|date: 2010/03/12> + 5.700|date: 2010/03/15> + 5.730|date: 2010/03/16> + 5.720|date: 2010/03/17> + 5.700|date: 2010/03/18> + 5.638|date: 2010/03/19> + 5.830|date: 2010/03/22> + 5.870|date: 2010/03/23> + 5.870|date: 2010/03/24> + 5.860|date: 2010/03/25> + 5.810|date: 2010/03/26> + 5.710|date: 2010/03/29> + 5.670|date: 2010/03/30> + 5.800|date: 2010/03/31> + 5.940|date: 2010/04/01> + 6.000|date: 2010/04/05> + 5.860|date: 2010/04/06> + 5.860|date: 2010/04/07> + 5.840|date: 2010/04/08> + 5.840|date: 2010/04/09> + 5.800|date: 2010/04/12> + 5.775|date: 2010/04/13> + 5.810|date: 2010/04/14> + 5.760|date: 2010/04/15> + 5.750|date: 2010/04/16> + 5.740|date: 2010/04/19> + 5.740|date: 2010/04/20> + 5.760|date: 2010/04/21> + 5.759|date: 2010/04/22> + 5.750|date: 2010/04/23> + 5.760|date: 2010/04/26> + 5.750|date: 2010/04/27> + 5.700|date: 2010/04/28> + 5.690|date: 2010/04/29> + 5.610|date: 2010/04/30> + 5.670|date: 2010/05/03> + 5.630|date: 2010/05/04> + 5.540|date: 2010/05/05> + 5.060|date: 2010/05/06> + 5.060|date: 2010/05/07> + 5.310|date: 2010/05/10> + 5.360|date: 2010/05/11> + 5.630|date: 2010/05/12> + 5.715|date: 2010/05/13> + 5.750|date: 2010/05/14> + 5.740|date: 2010/05/17> + 5.800|date: 2010/05/18> + 5.800|date: 2010/05/19> + 5.870|date: 2010/05/20> + 5.750|date: 2010/05/21> + 5.920|date: 2010/05/24> + 5.750|date: 2010/05/25> + 5.800|date: 2010/05/26> + 5.830|date: 2010/05/27> + 5.830|date: 2010/05/28> + 5.750|date: 2010/06/01> + 5.770|date: 2010/06/02> + 5.810|date: 2010/06/03> + 5.850|date: 2010/06/04> + 5.890|date: 2010/06/07> + 5.910|date: 2010/06/08> + 5.890|date: 2010/06/09> + 5.940|date: 2010/06/10> + 6.010|date: 2010/06/11> + 6.140|date: 2010/06/14> + 6.160|date: 2010/06/15> + 6.090|date: 2010/06/16> + 6.050|date: 2010/06/17> + 6.070|date: 2010/06/18> + 5.970|date: 2010/06/21> + 5.960|date: 2010/06/22> + 5.890|date: 2010/06/23> + 5.900|date: 2010/06/24> + 5.910|date: 2010/06/25> + 5.925|date: 2010/06/28> + 5.720|date: 2010/06/29> + 5.650|date: 2010/06/30> + 5.690|date: 2010/07/01> + 5.840|date: 2010/07/02> + 5.780|date: 2010/07/06> + 5.810|date: 2010/07/07> + 5.840|date: 2010/07/08> + 5.880|date: 2010/07/09> + 5.980|date: 2010/07/12> + 6.130|date: 2010/07/13> + 6.100|date: 2010/07/14> + 6.080|date: 2010/07/15> + 6.070|date: 2010/07/16> + 6.020|date: 2010/07/19> + 6.000|date: 2010/07/20> + 6.000|date: 2010/07/21> + 6.050|date: 2010/07/22> + 6.100|date: 2010/07/23> + 6.130|date: 2010/07/26> + 6.140|date: 2010/07/27> + 6.020|date: 2010/07/28> + 5.980|date: 2010/07/29> + 5.940|date: 2010/07/30> + 6.020|date: 2010/08/02> + 5.990|date: 2010/08/03> + 5.970|date: 2010/08/04> + 6.000|date: 2010/08/06> + 5.980|date: 2010/08/09> + 5.750|date: 2010/08/10> + 5.540|date: 2010/08/11> + 5.520|date: 2010/08/12> + 5.530|date: 2010/08/13> + 5.610|date: 2010/08/16> + 5.825|date: 2010/08/17> + 5.730|date: 2010/08/19> + 5.730|date: 2010/08/20> close |ticker: NOVL> => 4.690|date: 2009/08/21> + 4.790|date: 2009/08/24> + 4.720|date: 2009/08/25> + 4.750|date: 2009/08/26> + 4.710|date: 2009/08/27> + 4.380|date: 2009/08/28> + 4.350|date: 2009/08/31> + 4.300|date: 2009/09/01> + 4.230|date: 2009/09/02> + 4.350|date: 2009/09/03> + 4.320|date: 2009/09/04> + 4.460|date: 2009/09/09> + 4.440|date: 2009/09/10> + 4.390|date: 2009/09/11> + 4.540|date: 2009/09/14> + 4.590|date: 2009/09/15> + 4.770|date: 2009/09/16> + 4.710|date: 2009/09/17> + 4.780|date: 2009/09/18> + 4.740|date: 2009/09/21> + 4.730|date: 2009/09/22> + 4.730|date: 2009/09/23> + 4.630|date: 2009/09/24> + 4.590|date: 2009/09/25> + 4.620|date: 2009/09/28> + 4.550|date: 2009/09/29> + 4.510|date: 2009/09/30> + 4.400|date: 2009/10/01> + 4.380|date: 2009/10/02> + 4.490|date: 2009/10/05> + 4.460|date: 2009/10/06> + 4.500|date: 2009/10/07> + 4.530|date: 2009/10/08> + 4.470|date: 2009/10/09> + 4.540|date: 2009/10/12> + 4.480|date: 2009/10/13> + 4.400|date: 2009/10/14> + 4.410|date: 2009/10/15> + 4.370|date: 2009/10/16> + 4.400|date: 2009/10/19> + 4.410|date: 2009/10/20> + 4.420|date: 2009/10/21> + 4.390|date: 2009/10/22> + 4.350|date: 2009/10/23> + 4.240|date: 2009/10/26> + 4.220|date: 2009/10/27> + 4.140|date: 2009/10/28> + 4.080|date: 2009/11/05> + 4.150|date: 2009/11/06> + 4.190|date: 2009/11/09> + 4.150|date: 2009/11/10> + 4.200|date: 2009/11/11> + 4.040|date: 2009/11/12> + 4.050|date: 2009/11/13> + 4.110|date: 2009/11/16> + 4.100|date: 2009/11/17> + 4.050|date: 2009/11/18> + 3.970|date: 2009/11/19> + 3.980|date: 2009/11/20> + 4.030|date: 2009/11/23> + 3.980|date: 2009/11/24> + 4.000|date: 2009/11/25> + 3.900|date: 2009/11/27> + 3.910|date: 2009/11/30> + 3.910|date: 2009/12/01> + 4.000|date: 2009/12/02> + 4.040|date: 2009/12/03> + 4.060|date: 2009/12/04> + 3.990|date: 2009/12/07> + 4.080|date: 2009/12/08> + 4.060|date: 2009/12/09> + 4.000|date: 2009/12/10> + 4.080|date: 2009/12/11> + 4.080|date: 2009/12/14> + 4.160|date: 2009/12/15> + 4.050|date: 2009/12/16> + 4.050|date: 2009/12/17> + 4.070|date: 2009/12/18> + 4.090|date: 2009/12/21> + 4.180|date: 2009/12/22> + 4.130|date: 2009/12/23> + 4.170|date: 2009/12/24> + 4.090|date: 2009/12/28> + 4.130|date: 2009/12/29> + 4.140|date: 2009/12/30> + 4.150|date: 2009/12/31> + 4.200|date: 2010/01/04> + 4.440|date: 2010/01/05> + 4.620|date: 2010/01/06> + 4.600|date: 2010/01/07> + 4.620|date: 2010/01/08> + 4.660|date: 2010/01/11> + 4.640|date: 2010/01/12> + 4.730|date: 2010/01/13> + 4.750|date: 2010/01/14> + 4.730|date: 2010/01/15> + 4.790|date: 2010/01/19> + 4.760|date: 2010/01/20> + 4.770|date: 2010/01/21> + 4.640|date: 2010/01/22> + 4.660|date: 2010/01/25> + 4.680|date: 2010/01/26> + 4.660|date: 2010/01/27> + 4.580|date: 2010/01/28> + 4.470|date: 2010/01/29> + 4.570|date: 2010/02/01> + 4.870|date: 2010/02/02> + 4.820|date: 2010/02/03> + 4.680|date: 2010/02/04> + 4.720|date: 2010/02/05> + 4.740|date: 2010/02/08> + 4.840|date: 2010/02/09> + 4.790|date: 2010/02/10> + 4.760|date: 2010/02/11> + 4.750|date: 2010/02/12> + 4.860|date: 2010/02/16> + 4.850|date: 2010/02/17> + 4.960|date: 2010/02/18> + 4.930|date: 2010/02/19> + 4.920|date: 2010/02/22> + 4.840|date: 2010/02/23> + 4.860|date: 2010/02/24> + 4.810|date: 2010/02/25> + 4.700|date: 2010/02/26> + 4.800|date: 2010/03/01> + 4.750|date: 2010/03/02> + 6.080|date: 2010/03/03> + 6.010|date: 2010/03/04> + 5.910|date: 2010/03/05> + 5.810|date: 2010/03/08> + 5.850|date: 2010/03/09> + 5.810|date: 2010/03/10> + 5.800|date: 2010/03/11> + 5.720|date: 2010/03/12> + 5.800|date: 2010/03/15> + 5.780|date: 2010/03/16> + 5.770|date: 2010/03/17> + 5.720|date: 2010/03/18> + 5.640|date: 2010/03/19> + 5.890|date: 2010/03/22> + 5.920|date: 2010/03/23> + 5.870|date: 2010/03/24> + 5.860|date: 2010/03/25> + 5.860|date: 2010/03/26> + 5.750|date: 2010/03/29> + 5.840|date: 2010/03/30> + 6.000|date: 2010/03/31> + 6.070|date: 2010/04/01> + 6.020|date: 2010/04/05> + 5.910|date: 2010/04/06> + 5.880|date: 2010/04/07> + 5.860|date: 2010/04/08> + 5.890|date: 2010/04/09> + 5.810|date: 2010/04/12> + 5.790|date: 2010/04/13> + 5.890|date: 2010/04/14> + 5.790|date: 2010/04/15> + 5.760|date: 2010/04/16> + 5.740|date: 2010/04/19> + 5.760|date: 2010/04/20> + 5.780|date: 2010/04/21> + 5.780|date: 2010/04/22> + 5.780|date: 2010/04/23> + 5.840|date: 2010/04/26> + 5.750|date: 2010/04/27> + 5.710|date: 2010/04/28> + 5.740|date: 2010/04/29> + 5.638|date: 2010/04/30> + 5.770|date: 2010/05/03> + 5.660|date: 2010/05/04> + 5.600|date: 2010/05/05> + 5.360|date: 2010/05/06> + 5.250|date: 2010/05/07> + 5.430|date: 2010/05/10> + 5.770|date: 2010/05/11> + 5.750|date: 2010/05/12> + 5.860|date: 2010/05/13> + 5.840|date: 2010/05/14> + 5.880|date: 2010/05/17> + 5.820|date: 2010/05/18> + 6.030|date: 2010/05/19> + 5.910|date: 2010/05/20> + 6.000|date: 2010/05/21> + 5.940|date: 2010/05/24> + 5.910|date: 2010/05/25> + 5.810|date: 2010/05/26> + 5.900|date: 2010/05/27> + 5.830|date: 2010/05/28> + 5.760|date: 2010/06/01> + 5.850|date: 2010/06/02> + 6.030|date: 2010/06/03> + 5.900|date: 2010/06/04> + 5.960|date: 2010/06/07> + 5.980|date: 2010/06/08> + 5.890|date: 2010/06/09> + 6.090|date: 2010/06/10> + 6.260|date: 2010/06/11> + 6.190|date: 2010/06/14> + 6.240|date: 2010/06/15> + 6.160|date: 2010/06/16> + 6.120|date: 2010/06/17> + 6.120|date: 2010/06/18> + 6.010|date: 2010/06/21> + 5.990|date: 2010/06/22> + 6.010|date: 2010/06/23> + 5.950|date: 2010/06/24> + 5.947|date: 2010/06/25> + 5.940|date: 2010/06/28> + 5.760|date: 2010/06/29> + 5.680|date: 2010/06/30> + 5.820|date: 2010/07/01> + 5.910|date: 2010/07/02> + 5.840|date: 2010/07/06> + 5.890|date: 2010/07/07> + 5.980|date: 2010/07/08> + 6.060|date: 2010/07/09> + 6.140|date: 2010/07/12> + 6.200|date: 2010/07/13> + 6.150|date: 2010/07/14> + 6.180|date: 2010/07/15> + 6.100|date: 2010/07/16> + 6.170|date: 2010/07/19> + 6.170|date: 2010/07/20> + 6.010|date: 2010/07/21> + 6.110|date: 2010/07/22> + 6.160|date: 2010/07/23> + 6.200|date: 2010/07/26> + 6.200|date: 2010/07/27> + 6.120|date: 2010/07/28> + 5.980|date: 2010/07/29> + 6.040|date: 2010/07/30> + 6.090|date: 2010/08/02> + 6.050|date: 2010/08/03> + 6.110|date: 2010/08/04> + 6.080|date: 2010/08/06> + 6.010|date: 2010/08/09> + 5.820|date: 2010/08/10> + 5.590|date: 2010/08/11> + 5.535|date: 2010/08/12> + 5.680|date: 2010/08/13> + 5.800|date: 2010/08/16> + 5.930|date: 2010/08/17> + 5.770|date: 2010/08/19> + 5.810|date: 2010/08/20> volume |ticker: NOVL> => 24615.000|date: 2009/08/21> + 25792.000|date: 2009/08/24> + 18256.000|date: 2009/08/25> + 24169.000|date: 2009/08/26> + 44732.000|date: 2009/08/27> + 76062.000|date: 2009/08/28> + 48338.000|date: 2009/08/31> + 50633.000|date: 2009/09/01> + 36435.000|date: 2009/09/02> + 36529.000|date: 2009/09/03> + 35130.000|date: 2009/09/04> + 29961.000|date: 2009/09/09> + 24627.000|date: 2009/09/10> + 58231.000|date: 2009/09/11> + 30503.000|date: 2009/09/14> + 27532.000|date: 2009/09/15> + 29069.000|date: 2009/09/16> + 27148.000|date: 2009/09/17> + 31086.000|date: 2009/09/18> + 19140.000|date: 2009/09/21> + 16993.000|date: 2009/09/22> + 34642.000|date: 2009/09/23> + 30923.000|date: 2009/09/24> + 33393.000|date: 2009/09/25> + 28493.000|date: 2009/09/28> + 71045.000|date: 2009/09/29> + 50329.000|date: 2009/09/30> + 28448.000|date: 2009/10/01> + 33747.000|date: 2009/10/02> + 23459.000|date: 2009/10/05> + 27334.000|date: 2009/10/06> + 34038.000|date: 2009/10/07> + 17167.000|date: 2009/10/08> + 24891.000|date: 2009/10/09> + 32313.000|date: 2009/10/12> + 37410.000|date: 2009/10/13> + 62747.000|date: 2009/10/14> + 46369.000|date: 2009/10/15> + 32210.000|date: 2009/10/16> + 53638.000|date: 2009/10/19> + 53058.000|date: 2009/10/20> + 23445.000|date: 2009/10/21> + 23579.000|date: 2009/10/22> + 24514.000|date: 2009/10/23> + 27630.000|date: 2009/10/26> + 24858.000|date: 2009/10/27> + 35502.000|date: 2009/10/28> + 35750.000|date: 2009/11/05> + 25553.000|date: 2009/11/06> + 37360.000|date: 2009/11/09> + 29400.000|date: 2009/11/10> + 39416.000|date: 2009/11/11> + 42013.000|date: 2009/11/12> + 44945.000|date: 2009/11/13> + 38967.000|date: 2009/11/16> + 25000.000|date: 2009/11/17> + 24870.000|date: 2009/11/18> + 17943.000|date: 2009/11/19> + 20884.000|date: 2009/11/20> + 17746.000|date: 2009/11/23> + 19456.000|date: 2009/11/24> + 9884.000|date: 2009/11/25> + 9734.000|date: 2009/11/27> + 29943.000|date: 2009/11/30> + 22802.000|date: 2009/12/01> + 57205.000|date: 2009/12/02> + 32125.000|date: 2009/12/03> + 77400.000|date: 2009/12/04> + 83435.000|date: 2009/12/07> + 36118.000|date: 2009/12/08> + 33000.000|date: 2009/12/09> + 40859.000|date: 2009/12/10> + 26545.000|date: 2009/12/11> + 32860.000|date: 2009/12/14> + 40128.000|date: 2009/12/15> + 38738.000|date: 2009/12/16> + 66157.000|date: 2009/12/17> + 50912.000|date: 2009/12/18> + 31721.000|date: 2009/12/21> + 17176.000|date: 2009/12/22> + 24114.000|date: 2009/12/23> + 10902.000|date: 2009/12/24> + 44998.000|date: 2009/12/28> + 43146.000|date: 2009/12/29> + 31424.000|date: 2009/12/30> + 24024.000|date: 2009/12/31> + 48152.000|date: 2010/01/04> + 95492.000|date: 2010/01/05> + 91401.000|date: 2010/01/06> + 64070.000|date: 2010/01/07> + 54857.000|date: 2010/01/08> + 55207.000|date: 2010/01/11> + 46377.000|date: 2010/01/12> + 54307.000|date: 2010/01/13> + 43913.000|date: 2010/01/14> + 73207.000|date: 2010/01/15> + 62936.000|date: 2010/01/19> + 54985.000|date: 2010/01/20> + 53582.000|date: 2010/01/21> + 48596.000|date: 2010/01/22> + 31578.000|date: 2010/01/25> + 33425.000|date: 2010/01/26> + 27742.000|date: 2010/01/27> + 43652.000|date: 2010/01/28> + 60289.000|date: 2010/01/29> + 58309.000|date: 2010/02/01> + 91393.000|date: 2010/02/02> + 53940.000|date: 2010/02/03> + 48539.000|date: 2010/02/04> + 40177.000|date: 2010/02/05> + 50362.000|date: 2010/02/08> + 43748.000|date: 2010/02/09> + 36108.000|date: 2010/02/10> + 38208.000|date: 2010/02/11> + 45334.000|date: 2010/02/12> + 26946.000|date: 2010/02/16> + 34651.000|date: 2010/02/17> + 28955.000|date: 2010/02/18> + 41449.000|date: 2010/02/19> + 43105.000|date: 2010/02/22> + 21651.000|date: 2010/02/23> + 24079.000|date: 2010/02/24> + 46306.000|date: 2010/02/25> + 77913.000|date: 2010/02/26> + 52204.000|date: 2010/03/01> + 115607.000|date: 2010/03/02> + 1413344.000|date: 2010/03/03> + 381655.000|date: 2010/03/04> + 157709.000|date: 2010/03/05> + 144396.000|date: 2010/03/08> + 159448.000|date: 2010/03/09> + 72156.000|date: 2010/03/10> + 106700.000|date: 2010/03/11> + 148171.000|date: 2010/03/12> + 53324.000|date: 2010/03/15> + 69698.000|date: 2010/03/16> + 87239.000|date: 2010/03/17> + 54166.000|date: 2010/03/18> + 64741.000|date: 2010/03/19> + 101742.000|date: 2010/03/22> + 34819.000|date: 2010/03/23> + 37531.000|date: 2010/03/24> + 35542.000|date: 2010/03/25> + 40500.000|date: 2010/03/26> + 57594.000|date: 2010/03/29> + 125821.000|date: 2010/03/30> + 113256.000|date: 2010/03/31> + 99255.000|date: 2010/04/01> + 30362.000|date: 2010/04/05> + 53695.000|date: 2010/04/06> + 42697.000|date: 2010/04/07> + 42299.000|date: 2010/04/08> + 21702.000|date: 2010/04/09> + 70082.000|date: 2010/04/12> + 38044.000|date: 2010/04/13> + 19017.000|date: 2010/04/14> + 31558.000|date: 2010/04/15> + 40613.000|date: 2010/04/16> + 24229.000|date: 2010/04/19> + 14604.000|date: 2010/04/20> + 14085.000|date: 2010/04/21> + 22963.000|date: 2010/04/22> + 26423.000|date: 2010/04/23> + 26034.000|date: 2010/04/26> + 29947.000|date: 2010/04/27> + 42575.000|date: 2010/04/28> + 20818.000|date: 2010/04/29> + 39188.000|date: 2010/04/30> + 18675.000|date: 2010/05/03> + 27348.000|date: 2010/05/04> + 33272.000|date: 2010/05/05> + 93956.000|date: 2010/05/06> + 86771.000|date: 2010/05/07> + 28336.000|date: 2010/05/10> + 83804.000|date: 2010/05/11> + 56592.000|date: 2010/05/12> + 78830.000|date: 2010/05/13> + 53196.000|date: 2010/05/14> + 66451.000|date: 2010/05/17> + 64876.000|date: 2010/05/18> + 84049.000|date: 2010/05/19> + 80917.000|date: 2010/05/20> + 48472.000|date: 2010/05/21> + 16129.000|date: 2010/05/24> + 45496.000|date: 2010/05/25> + 43456.000|date: 2010/05/26> + 28026.000|date: 2010/05/27> + 31402.000|date: 2010/05/28> + 26740.000|date: 2010/06/01> + 24114.000|date: 2010/06/02> + 31653.000|date: 2010/06/03> + 36681.000|date: 2010/06/04> + 50094.000|date: 2010/06/07> + 59189.000|date: 2010/06/08> + 42043.000|date: 2010/06/09> + 26497.000|date: 2010/06/10> + 73032.000|date: 2010/06/11> + 65685.000|date: 2010/06/14> + 22522.000|date: 2010/06/15> + 22683.000|date: 2010/06/16> + 18111.000|date: 2010/06/17> + 31903.000|date: 2010/06/18> + 23041.000|date: 2010/06/21> + 24027.000|date: 2010/06/22> + 23495.000|date: 2010/06/23> + 27858.000|date: 2010/06/24> + 59960.000|date: 2010/06/25> + 14546.000|date: 2010/06/28> + 35739.000|date: 2010/06/29> + 40950.000|date: 2010/06/30> + 53842.000|date: 2010/07/01> + 37194.000|date: 2010/07/02> + 35468.000|date: 2010/07/06> + 29997.000|date: 2010/07/07> + 45064.000|date: 2010/07/08> + 23943.000|date: 2010/07/09> + 31232.000|date: 2010/07/12> + 35631.000|date: 2010/07/13> + 34348.000|date: 2010/07/14> + 28040.000|date: 2010/07/15> + 32119.000|date: 2010/07/16> + 40151.000|date: 2010/07/19> + 33421.000|date: 2010/07/20> + 12484.000|date: 2010/07/21> + 15581.000|date: 2010/07/22> + 10588.000|date: 2010/07/23> + 20392.000|date: 2010/07/26> + 15814.000|date: 2010/07/27> + 19101.000|date: 2010/07/28> + 27560.000|date: 2010/07/29> + 28064.000|date: 2010/07/30> + 14096.000|date: 2010/08/02> + 14004.000|date: 2010/08/03> + 18282.000|date: 2010/08/04> + 19371.000|date: 2010/08/06> + 16316.000|date: 2010/08/09> + 98531.000|date: 2010/08/10> + 105436.000|date: 2010/08/11> + 60669.000|date: 2010/08/12> + 33596.000|date: 2010/08/13> + 30466.000|date: 2010/08/16> + 30724.000|date: 2010/08/17> + 19563.000|date: 2010/08/19> + 29790.000|date: 2010/08/20> open |ticker: NRG> => 24.150|date: 2010/02/01> + 23.890|date: 2010/02/02> + 23.420|date: 2010/02/03> + 23.000|date: 2010/02/04> + 22.090|date: 2010/02/05> + 21.740|date: 2010/02/08> + 21.860|date: 2010/02/09> + 21.900|date: 2010/02/10> + 21.950|date: 2010/02/11> + 22.050|date: 2010/02/12> + 22.130|date: 2010/02/16> + 22.550|date: 2010/02/17> + 22.410|date: 2010/02/18> + 22.590|date: 2010/02/19> + 23.420|date: 2010/02/22> + 22.500|date: 2010/02/23> + 22.330|date: 2010/02/24> + 21.420|date: 2010/02/25> + 22.110|date: 2010/02/26> + 21.890|date: 2010/03/01> + 22.660|date: 2010/03/02> + 22.740|date: 2010/03/03> + 22.410|date: 2010/03/04> + 22.340|date: 2010/03/05> + 22.800|date: 2010/03/08> + 22.830|date: 2010/03/09> + 22.700|date: 2010/03/10> + 22.560|date: 2010/03/11> + 22.730|date: 2010/03/12> + 22.160|date: 2010/03/15> + 22.310|date: 2010/03/16> + 22.500|date: 2010/03/17> + 22.470|date: 2010/03/18> + 22.100|date: 2010/03/19> + 21.980|date: 2010/03/22> + 21.610|date: 2010/03/23> + 21.340|date: 2010/03/24> + 20.930|date: 2010/03/25> + 20.280|date: 2010/03/26> + 20.340|date: 2010/03/29> + 20.700|date: 2010/03/30> + 21.020|date: 2010/03/31> + 21.080|date: 2010/04/01> + 21.550|date: 2010/04/05> + 21.620|date: 2010/04/06> + 21.540|date: 2010/04/07> + 21.370|date: 2010/04/08> + 21.510|date: 2010/04/09> + 21.950|date: 2010/04/12> + 22.490|date: 2010/04/13> + 22.530|date: 2010/04/14> + 22.500|date: 2010/04/15> + 22.620|date: 2010/04/16> + 21.830|date: 2010/04/19> + 22.190|date: 2010/04/20> + 22.490|date: 2010/04/21> + 22.170|date: 2010/04/22> + 22.480|date: 2010/04/23> + 22.960|date: 2010/04/26> + 23.130|date: 2010/04/27> + 23.640|date: 2010/04/28> + 23.670|date: 2010/04/29> + 23.860|date: 2010/04/30> + 24.340|date: 2010/05/03> + 24.830|date: 2010/05/04> + 23.940|date: 2010/05/05> + 23.580|date: 2010/05/06> + 22.830|date: 2010/05/07> + 23.500|date: 2010/05/10> + 21.790|date: 2010/05/11> + 21.990|date: 2010/05/12> + 23.300|date: 2010/05/13> + 23.220|date: 2010/05/14> + 22.740|date: 2010/05/17> + 22.620|date: 2010/05/18> + 22.390|date: 2010/05/19> + 21.940|date: 2010/05/20> + 21.250|date: 2010/05/21> + 21.610|date: 2010/05/24> + 20.980|date: 2010/05/25> + 21.900|date: 2010/05/26> + 22.560|date: 2010/05/27> + 23.040|date: 2010/05/28> + 23.060|date: 2010/06/01> + 22.220|date: 2010/06/02> + 22.910|date: 2010/06/03> + 23.000|date: 2010/06/04> + 22.800|date: 2010/06/07> + 22.600|date: 2010/06/08> + 22.660|date: 2010/06/09> + 23.300|date: 2010/06/10> + 23.230|date: 2010/06/11> + 23.170|date: 2010/06/14> + 23.100|date: 2010/06/15> + 23.320|date: 2010/06/16> + 23.270|date: 2010/06/17> + 23.240|date: 2010/06/18> + 23.920|date: 2010/06/21> + 23.410|date: 2010/06/22> + 22.400|date: 2010/06/23> + 22.110|date: 2010/06/24> + 21.790|date: 2010/06/25> + 21.790|date: 2010/06/28> + 21.750|date: 2010/06/29> + 21.150|date: 2010/06/30> + 21.240|date: 2010/07/01> + 21.290|date: 2010/07/02> + 21.360|date: 2010/07/06> + 21.430|date: 2010/07/07> + 22.270|date: 2010/07/08> + 22.360|date: 2010/07/09> + 22.590|date: 2010/07/12> + 23.200|date: 2010/07/13> + 22.880|date: 2010/07/14> + 22.740|date: 2010/07/15> + 22.760|date: 2010/07/16> + 22.300|date: 2010/07/19> + 22.200|date: 2010/07/20> + 22.530|date: 2010/07/21> + 22.360|date: 2010/07/22> + 22.450|date: 2010/07/23> + 22.910|date: 2010/07/26> + 23.400|date: 2010/07/27> + 23.300|date: 2010/07/28> + 23.270|date: 2010/07/29> + 22.230|date: 2010/07/30> + 23.500|date: 2010/08/02> + 23.060|date: 2010/08/03> + 23.320|date: 2010/08/04> + 23.000|date: 2010/08/05> + 23.090|date: 2010/08/06> + 23.000|date: 2010/08/09> + 22.790|date: 2010/08/10> + 22.740|date: 2010/08/11> + 22.230|date: 2010/08/12> + 22.300|date: 2010/08/13> + 21.760|date: 2010/08/16> + 22.100|date: 2010/08/17> + 21.710|date: 2010/08/19> + 21.140|date: 2010/08/20> high |ticker: NRG> => 24.230|date: 2010/02/01> + 23.890|date: 2010/02/02> + 23.550|date: 2010/02/03> + 23.000|date: 2010/02/04> + 22.130|date: 2010/02/05> + 22.010|date: 2010/02/08> + 22.270|date: 2010/02/09> + 21.910|date: 2010/02/10> + 22.280|date: 2010/02/11> + 22.070|date: 2010/02/12> + 22.490|date: 2010/02/16> + 22.760|date: 2010/02/17> + 22.650|date: 2010/02/18> + 23.450|date: 2010/02/19> + 23.520|date: 2010/02/22> + 22.880|date: 2010/02/23> + 22.500|date: 2010/02/24> + 22.130|date: 2010/02/25> + 22.240|date: 2010/02/26> + 22.660|date: 2010/03/01> + 22.965|date: 2010/03/02> + 22.980|date: 2010/03/03> + 22.430|date: 2010/03/04> + 23.020|date: 2010/03/05> + 23.030|date: 2010/03/08> + 22.980|date: 2010/03/09> + 22.830|date: 2010/03/10> + 22.940|date: 2010/03/11> + 22.880|date: 2010/03/12> + 22.350|date: 2010/03/15> + 22.520|date: 2010/03/16> + 22.640|date: 2010/03/17> + 22.600|date: 2010/03/18> + 22.350|date: 2010/03/19> + 22.030|date: 2010/03/22> + 21.720|date: 2010/03/23> + 21.570|date: 2010/03/24> + 21.050|date: 2010/03/25> + 20.580|date: 2010/03/26> + 20.630|date: 2010/03/29> + 21.170|date: 2010/03/30> + 21.120|date: 2010/03/31> + 21.600|date: 2010/04/01> + 21.810|date: 2010/04/05> + 21.740|date: 2010/04/06> + 21.620|date: 2010/04/07> + 21.760|date: 2010/04/08> + 21.840|date: 2010/04/09> + 22.630|date: 2010/04/12> + 22.610|date: 2010/04/13> + 22.540|date: 2010/04/14> + 22.760|date: 2010/04/15> + 22.690|date: 2010/04/16> + 22.110|date: 2010/04/19> + 22.570|date: 2010/04/20> + 22.550|date: 2010/04/21> + 22.450|date: 2010/04/22> + 22.830|date: 2010/04/23> + 23.440|date: 2010/04/26> + 23.930|date: 2010/04/27> + 23.670|date: 2010/04/28> + 23.940|date: 2010/04/29> + 24.740|date: 2010/04/30> + 25.190|date: 2010/05/03> + 25.000|date: 2010/05/04> + 24.165|date: 2010/05/05> + 23.590|date: 2010/05/06> + 23.350|date: 2010/05/07> + 23.910|date: 2010/05/10> + 22.520|date: 2010/05/11> + 23.400|date: 2010/05/12> + 24.050|date: 2010/05/13> + 23.250|date: 2010/05/14> + 23.000|date: 2010/05/17> + 23.150|date: 2010/05/18> + 22.680|date: 2010/05/19> + 21.940|date: 2010/05/20> + 21.940|date: 2010/05/21> + 22.060|date: 2010/05/24> + 21.720|date: 2010/05/25> + 22.520|date: 2010/05/26> + 23.030|date: 2010/05/27> + 23.630|date: 2010/05/28> + 23.120|date: 2010/06/01> + 22.830|date: 2010/06/02> + 23.500|date: 2010/06/03> + 23.090|date: 2010/06/04> + 23.100|date: 2010/06/07> + 22.670|date: 2010/06/08> + 23.440|date: 2010/06/09> + 23.620|date: 2010/06/10> + 23.450|date: 2010/06/11> + 23.510|date: 2010/06/14> + 23.580|date: 2010/06/15> + 23.720|date: 2010/06/16> + 23.420|date: 2010/06/17> + 23.760|date: 2010/06/18> + 24.440|date: 2010/06/21> + 23.470|date: 2010/06/22> + 22.530|date: 2010/06/23> + 22.580|date: 2010/06/24> + 21.980|date: 2010/06/25> + 22.110|date: 2010/06/28> + 21.750|date: 2010/06/29> + 21.790|date: 2010/06/30> + 21.360|date: 2010/07/01> + 21.510|date: 2010/07/02> + 21.730|date: 2010/07/06> + 22.170|date: 2010/07/07> + 22.437|date: 2010/07/08> + 22.630|date: 2010/07/09> + 23.000|date: 2010/07/12> + 23.330|date: 2010/07/13> + 23.000|date: 2010/07/14> + 22.950|date: 2010/07/15> + 22.820|date: 2010/07/16> + 22.600|date: 2010/07/19> + 22.580|date: 2010/07/20> + 22.660|date: 2010/07/21> + 22.560|date: 2010/07/22> + 22.960|date: 2010/07/23> + 23.420|date: 2010/07/26> + 23.500|date: 2010/07/27> + 23.540|date: 2010/07/28> + 23.280|date: 2010/07/29> + 22.820|date: 2010/07/30> + 23.810|date: 2010/08/02> + 23.530|date: 2010/08/03> + 23.410|date: 2010/08/04> + 23.230|date: 2010/08/05> + 23.260|date: 2010/08/06> + 23.210|date: 2010/08/09> + 23.380|date: 2010/08/10> + 23.100|date: 2010/08/11> + 22.720|date: 2010/08/12> + 22.730|date: 2010/08/13> + 22.220|date: 2010/08/16> + 22.100|date: 2010/08/17> + 21.710|date: 2010/08/19> + 21.230|date: 2010/08/20> low |ticker: NRG> => 23.560|date: 2010/02/01> + 23.390|date: 2010/02/02> + 23.050|date: 2010/02/03> + 22.045|date: 2010/02/04> + 21.380|date: 2010/02/05> + 21.560|date: 2010/02/08> + 21.740|date: 2010/02/09> + 21.340|date: 2010/02/10> + 21.680|date: 2010/02/11> + 21.650|date: 2010/02/12> + 22.100|date: 2010/02/16> + 22.410|date: 2010/02/17> + 22.280|date: 2010/02/18> + 22.440|date: 2010/02/19> + 23.050|date: 2010/02/22> + 22.200|date: 2010/02/23> + 21.570|date: 2010/02/24> + 21.360|date: 2010/02/25> + 21.600|date: 2010/02/26> + 21.880|date: 2010/03/01> + 22.640|date: 2010/03/02> + 22.480|date: 2010/03/03> + 22.000|date: 2010/03/04> + 22.340|date: 2010/03/05> + 22.700|date: 2010/03/08> + 22.720|date: 2010/03/09> + 22.560|date: 2010/03/10> + 22.520|date: 2010/03/11> + 22.070|date: 2010/03/12> + 22.020|date: 2010/03/15> + 22.125|date: 2010/03/16> + 22.380|date: 2010/03/17> + 21.960|date: 2010/03/18> + 21.800|date: 2010/03/19> + 21.590|date: 2010/03/22> + 21.505|date: 2010/03/23> + 21.030|date: 2010/03/24> + 20.280|date: 2010/03/25> + 20.200|date: 2010/03/26> + 20.300|date: 2010/03/29> + 20.580|date: 2010/03/30> + 20.850|date: 2010/03/31> + 21.060|date: 2010/04/01> + 21.460|date: 2010/04/05> + 21.400|date: 2010/04/06> + 21.390|date: 2010/04/07> + 21.170|date: 2010/04/08> + 21.290|date: 2010/04/09> + 21.950|date: 2010/04/12> + 22.020|date: 2010/04/13> + 22.300|date: 2010/04/14> + 22.260|date: 2010/04/15> + 21.830|date: 2010/04/16> + 21.740|date: 2010/04/19> + 22.050|date: 2010/04/20> + 22.190|date: 2010/04/21> + 21.930|date: 2010/04/22> + 22.220|date: 2010/04/23> + 22.870|date: 2010/04/26> + 23.050|date: 2010/04/27> + 23.250|date: 2010/04/28> + 23.545|date: 2010/04/29> + 23.800|date: 2010/04/30> + 24.080|date: 2010/05/03> + 24.120|date: 2010/05/04> + 23.400|date: 2010/05/05> + 21.800|date: 2010/05/06> + 22.100|date: 2010/05/07> + 21.850|date: 2010/05/10> + 21.740|date: 2010/05/11> + 21.990|date: 2010/05/12> + 23.140|date: 2010/05/13> + 22.400|date: 2010/05/14> + 22.210|date: 2010/05/17> + 22.370|date: 2010/05/18> + 22.030|date: 2010/05/19> + 21.455|date: 2010/05/20> + 21.000|date: 2010/05/21> + 21.500|date: 2010/05/24> + 20.490|date: 2010/05/25> + 21.670|date: 2010/05/26> + 22.450|date: 2010/05/27> + 23.030|date: 2010/05/28> + 22.180|date: 2010/06/01> + 22.150|date: 2010/06/02> + 22.740|date: 2010/06/03> + 22.460|date: 2010/06/04> + 22.480|date: 2010/06/07> + 22.030|date: 2010/06/08> + 22.550|date: 2010/06/09> + 23.045|date: 2010/06/10> + 22.560|date: 2010/06/11> + 22.890|date: 2010/06/14> + 23.080|date: 2010/06/15> + 23.170|date: 2010/06/16> + 23.030|date: 2010/06/17> + 23.240|date: 2010/06/18> + 23.420|date: 2010/06/21> + 22.270|date: 2010/06/22> + 22.010|date: 2010/06/23> + 21.715|date: 2010/06/24> + 21.520|date: 2010/06/25> + 21.630|date: 2010/06/28> + 21.110|date: 2010/06/29> + 21.060|date: 2010/06/30> + 21.040|date: 2010/07/01> + 21.000|date: 2010/07/02> + 21.160|date: 2010/07/06> + 21.390|date: 2010/07/07> + 22.020|date: 2010/07/08> + 22.190|date: 2010/07/09> + 22.460|date: 2010/07/12> + 22.570|date: 2010/07/13> + 22.370|date: 2010/07/14> + 22.490|date: 2010/07/15> + 22.200|date: 2010/07/16> + 22.010|date: 2010/07/19> + 21.930|date: 2010/07/20> + 21.890|date: 2010/07/21> + 22.210|date: 2010/07/22> + 22.190|date: 2010/07/23> + 22.910|date: 2010/07/26> + 23.190|date: 2010/07/27> + 23.140|date: 2010/07/28> + 22.210|date: 2010/07/29> + 21.960|date: 2010/07/30> + 22.950|date: 2010/08/02> + 22.750|date: 2010/08/03> + 22.760|date: 2010/08/04> + 22.770|date: 2010/08/05> + 22.560|date: 2010/08/06> + 22.900|date: 2010/08/09> + 22.550|date: 2010/08/10> + 22.460|date: 2010/08/11> + 22.190|date: 2010/08/12> + 21.810|date: 2010/08/13> + 21.490|date: 2010/08/16> + 21.770|date: 2010/08/17> + 21.200|date: 2010/08/19> + 20.590|date: 2010/08/20> close |ticker: NRG> => 23.900|date: 2010/02/01> + 23.560|date: 2010/02/02> + 23.110|date: 2010/02/03> + 22.100|date: 2010/02/04> + 21.710|date: 2010/02/05> + 21.590|date: 2010/02/08> + 21.890|date: 2010/02/09> + 21.660|date: 2010/02/10> + 22.220|date: 2010/02/11> + 22.060|date: 2010/02/12> + 22.490|date: 2010/02/16> + 22.590|date: 2010/02/17> + 22.570|date: 2010/02/18> + 23.200|date: 2010/02/19> + 23.070|date: 2010/02/22> + 22.260|date: 2010/02/23> + 21.860|date: 2010/02/24> + 22.070|date: 2010/02/25> + 21.840|date: 2010/02/26> + 22.580|date: 2010/03/01> + 22.670|date: 2010/03/02> + 22.500|date: 2010/03/03> + 22.300|date: 2010/03/04> + 22.820|date: 2010/03/05> + 22.900|date: 2010/03/08> + 22.750|date: 2010/03/09> + 22.640|date: 2010/03/10> + 22.940|date: 2010/03/11> + 22.190|date: 2010/03/12> + 22.270|date: 2010/03/15> + 22.500|date: 2010/03/16> + 22.470|date: 2010/03/17> + 22.020|date: 2010/03/18> + 22.060|date: 2010/03/19> + 21.620|date: 2010/03/22> + 21.580|date: 2010/03/23> + 21.170|date: 2010/03/24> + 20.320|date: 2010/03/25> + 20.250|date: 2010/03/26> + 20.600|date: 2010/03/29> + 21.090|date: 2010/03/30> + 20.900|date: 2010/03/31> + 21.460|date: 2010/04/01> + 21.650|date: 2010/04/05> + 21.640|date: 2010/04/06> + 21.450|date: 2010/04/07> + 21.660|date: 2010/04/08> + 21.800|date: 2010/04/09> + 22.410|date: 2010/04/12> + 22.550|date: 2010/04/13> + 22.490|date: 2010/04/14> + 22.700|date: 2010/04/15> + 21.850|date: 2010/04/16> + 22.060|date: 2010/04/19> + 22.520|date: 2010/04/20> + 22.340|date: 2010/04/21> + 22.410|date: 2010/04/22> + 22.770|date: 2010/04/23> + 23.320|date: 2010/04/26> + 23.580|date: 2010/04/27> + 23.560|date: 2010/04/28> + 23.790|date: 2010/04/29> + 24.170|date: 2010/04/30> + 25.170|date: 2010/05/03> + 24.270|date: 2010/05/04> + 23.690|date: 2010/05/05> + 22.760|date: 2010/05/06> + 22.640|date: 2010/05/07> + 22.070|date: 2010/05/10> + 21.970|date: 2010/05/11> + 23.380|date: 2010/05/12> + 23.420|date: 2010/05/13> + 22.710|date: 2010/05/14> + 22.700|date: 2010/05/17> + 22.600|date: 2010/05/18> + 22.490|date: 2010/05/19> + 21.510|date: 2010/05/20> + 21.800|date: 2010/05/21> + 21.600|date: 2010/05/24> + 21.690|date: 2010/05/25> + 22.110|date: 2010/05/26> + 23.020|date: 2010/05/27> + 23.350|date: 2010/05/28> + 22.180|date: 2010/06/01> + 22.810|date: 2010/06/02> + 23.420|date: 2010/06/03> + 22.510|date: 2010/06/04> + 22.520|date: 2010/06/07> + 22.530|date: 2010/06/08> + 22.630|date: 2010/06/09> + 23.420|date: 2010/06/10> + 22.940|date: 2010/06/11> + 22.920|date: 2010/06/14> + 23.570|date: 2010/06/15> + 23.340|date: 2010/06/16> + 23.280|date: 2010/06/17> + 23.640|date: 2010/06/18> + 23.600|date: 2010/06/21> + 22.400|date: 2010/06/22> + 22.210|date: 2010/06/23> + 21.780|date: 2010/06/24> + 21.850|date: 2010/06/25> + 21.990|date: 2010/06/28> + 21.260|date: 2010/06/29> + 21.210|date: 2010/06/30> + 21.190|date: 2010/07/01> + 21.000|date: 2010/07/02> + 21.370|date: 2010/07/06> + 22.110|date: 2010/07/07> + 22.330|date: 2010/07/08> + 22.630|date: 2010/07/09> + 23.000|date: 2010/07/12> + 22.900|date: 2010/07/13> + 22.810|date: 2010/07/14> + 22.870|date: 2010/07/15> + 22.250|date: 2010/07/16> + 22.460|date: 2010/07/19> + 22.540|date: 2010/07/20> + 22.040|date: 2010/07/21> + 22.400|date: 2010/07/22> + 22.890|date: 2010/07/23> + 23.260|date: 2010/07/26> + 23.440|date: 2010/07/27> + 23.170|date: 2010/07/28> + 22.420|date: 2010/07/29> + 22.680|date: 2010/07/30> + 23.000|date: 2010/08/02> + 23.240|date: 2010/08/03> + 23.190|date: 2010/08/04> + 23.230|date: 2010/08/05> + 22.990|date: 2010/08/06> + 23.030|date: 2010/08/09> + 23.090|date: 2010/08/10> + 22.570|date: 2010/08/11> + 22.410|date: 2010/08/12> + 21.960|date: 2010/08/13> + 21.920|date: 2010/08/16> + 21.950|date: 2010/08/17> + 21.290|date: 2010/08/19> + 20.730|date: 2010/08/20> volume |ticker: NRG> => 65175.000|date: 2010/02/01> + 63730.000|date: 2010/02/02> + 39935.000|date: 2010/02/03> + 55791.000|date: 2010/02/04> + 58255.000|date: 2010/02/05> + 37852.000|date: 2010/02/08> + 43630.000|date: 2010/02/09> + 35605.000|date: 2010/02/10> + 45361.000|date: 2010/02/11> + 40441.000|date: 2010/02/12> + 26898.000|date: 2010/02/16> + 34664.000|date: 2010/02/17> + 43483.000|date: 2010/02/18> + 51922.000|date: 2010/02/19> + 39919.000|date: 2010/02/22> + 51587.000|date: 2010/02/23> + 55363.000|date: 2010/02/24> + 51948.000|date: 2010/02/25> + 50763.000|date: 2010/02/26> + 44542.000|date: 2010/03/01> + 53423.000|date: 2010/03/02> + 41670.000|date: 2010/03/03> + 56326.000|date: 2010/03/04> + 46656.000|date: 2010/03/05> + 18574.000|date: 2010/03/08> + 24259.000|date: 2010/03/09> + 28476.000|date: 2010/03/10> + 28327.000|date: 2010/03/11> + 52320.000|date: 2010/03/12> + 23234.000|date: 2010/03/15> + 21556.000|date: 2010/03/16> + 26103.000|date: 2010/03/17> + 50280.000|date: 2010/03/18> + 51960.000|date: 2010/03/19> + 36024.000|date: 2010/03/22> + 57352.000|date: 2010/03/23> + 57634.000|date: 2010/03/24> + 58075.000|date: 2010/03/25> + 48121.000|date: 2010/03/26> + 43230.000|date: 2010/03/29> + 44471.000|date: 2010/03/30> + 33656.000|date: 2010/03/31> + 36714.000|date: 2010/04/01> + 42759.000|date: 2010/04/05> + 31305.000|date: 2010/04/06> + 44679.000|date: 2010/04/07> + 34575.000|date: 2010/04/08> + 37098.000|date: 2010/04/09> + 43975.000|date: 2010/04/12> + 32124.000|date: 2010/04/13> + 27441.000|date: 2010/04/14> + 26542.000|date: 2010/04/15> + 49052.000|date: 2010/04/16> + 30687.000|date: 2010/04/19> + 37911.000|date: 2010/04/20> + 38734.000|date: 2010/04/21> + 30135.000|date: 2010/04/22> + 25496.000|date: 2010/04/23> + 36264.000|date: 2010/04/26> + 56237.000|date: 2010/04/27> + 31606.000|date: 2010/04/28> + 28395.000|date: 2010/04/29> + 43685.000|date: 2010/04/30> + 44937.000|date: 2010/05/03> + 47639.000|date: 2010/05/04> + 38494.000|date: 2010/05/05> + 75852.000|date: 2010/05/06> + 63423.000|date: 2010/05/07> + 90642.000|date: 2010/05/10> + 39589.000|date: 2010/05/11> + 45796.000|date: 2010/05/12> + 37417.000|date: 2010/05/13> + 41487.000|date: 2010/05/14> + 32617.000|date: 2010/05/17> + 44864.000|date: 2010/05/18> + 40472.000|date: 2010/05/19> + 52597.000|date: 2010/05/20> + 55568.000|date: 2010/05/21> + 22884.000|date: 2010/05/24> + 44645.000|date: 2010/05/25> + 56662.000|date: 2010/05/26> + 33858.000|date: 2010/05/27> + 29455.000|date: 2010/05/28> + 35781.000|date: 2010/06/01> + 27962.000|date: 2010/06/02> + 55390.000|date: 2010/06/03> + 56939.000|date: 2010/06/04> + 30041.000|date: 2010/06/07> + 33774.000|date: 2010/06/08> + 60323.000|date: 2010/06/09> + 39444.000|date: 2010/06/10> + 30916.000|date: 2010/06/11> + 25197.000|date: 2010/06/14> + 27608.000|date: 2010/06/15> + 33499.000|date: 2010/06/16> + 21687.000|date: 2010/06/17> + 38330.000|date: 2010/06/18> + 25034.000|date: 2010/06/21> + 44602.000|date: 2010/06/22> + 23624.000|date: 2010/06/23> + 19401.000|date: 2010/06/24> + 32310.000|date: 2010/06/25> + 21519.000|date: 2010/06/28> + 33621.000|date: 2010/06/29> + 42153.000|date: 2010/06/30> + 32492.000|date: 2010/07/01> + 28780.000|date: 2010/07/02> + 29297.000|date: 2010/07/06> + 32345.000|date: 2010/07/07> + 27636.000|date: 2010/07/08> + 15194.000|date: 2010/07/09> + 17800.000|date: 2010/07/12> + 26214.000|date: 2010/07/13> + 12731.000|date: 2010/07/14> + 19318.000|date: 2010/07/15> + 15778.000|date: 2010/07/16> + 16778.000|date: 2010/07/19> + 19043.000|date: 2010/07/20> + 22165.000|date: 2010/07/21> + 32488.000|date: 2010/07/22> + 36228.000|date: 2010/07/23> + 22787.000|date: 2010/07/26> + 22146.000|date: 2010/07/27> + 12818.000|date: 2010/07/28> + 29808.000|date: 2010/07/29> + 29277.000|date: 2010/07/30> + 43982.000|date: 2010/08/02> + 29954.000|date: 2010/08/03> + 23912.000|date: 2010/08/04> + 15389.000|date: 2010/08/05> + 22798.000|date: 2010/08/06> + 17048.000|date: 2010/08/09> + 28995.000|date: 2010/08/10> + 68307.000|date: 2010/08/11> + 29575.000|date: 2010/08/12> + 54270.000|date: 2010/08/13> + 34576.000|date: 2010/08/16> + 19557.000|date: 2010/08/17> + 21285.000|date: 2010/08/19> + 32990.000|date: 2010/08/20> open |ticker: NSC> => 46.690|date: 2009/08/21> + 47.630|date: 2009/08/24> + 47.420|date: 2009/08/25> + 46.720|date: 2009/08/26> + 46.230|date: 2009/08/27> + 46.930|date: 2009/08/28> + 46.100|date: 2009/08/31> + 45.650|date: 2009/09/01> + 45.250|date: 2009/09/02> + 44.890|date: 2009/09/03> + 46.740|date: 2009/09/04> + 47.300|date: 2009/09/09> + 48.470|date: 2009/09/10> + 49.480|date: 2009/09/11> + 48.380|date: 2009/09/14> + 49.340|date: 2009/09/15> + 49.210|date: 2009/09/16> + 47.420|date: 2009/09/17> + 46.970|date: 2009/09/18> + 45.780|date: 2009/09/21> + 46.400|date: 2009/09/22> + 47.010|date: 2009/09/23> + 45.910|date: 2009/09/24> + 44.810|date: 2009/09/25> + 44.220|date: 2009/09/28> + 44.570|date: 2009/09/29> + 43.940|date: 2009/09/30> + 42.580|date: 2009/10/01> + 43.150|date: 2009/10/02> + 43.550|date: 2009/10/05> + 44.290|date: 2009/10/06> + 44.450|date: 2009/10/07> + 45.040|date: 2009/10/08> + 45.830|date: 2009/10/09> + 46.340|date: 2009/10/12> + 45.940|date: 2009/10/13> + 46.350|date: 2009/10/14> + 48.150|date: 2009/10/15> + 48.140|date: 2009/10/16> + 49.300|date: 2009/10/19> + 49.810|date: 2009/10/20> + 49.350|date: 2009/10/21> + 48.320|date: 2009/10/22> + 48.120|date: 2009/10/23> + 46.910|date: 2009/10/26> + 46.890|date: 2009/10/27> + 47.350|date: 2009/10/28> + 50.260|date: 2009/11/05> + 50.930|date: 2009/11/06> + 52.570|date: 2009/11/09> + 51.630|date: 2009/11/10> + 51.830|date: 2009/11/11> + 52.390|date: 2009/11/12> + 51.650|date: 2009/11/13> + 51.930|date: 2009/11/16> + 51.380|date: 2009/11/17> + 51.700|date: 2009/11/18> + 51.180|date: 2009/11/19> + 50.580|date: 2009/11/20> + 51.840|date: 2009/11/23> + 51.920|date: 2009/11/24> + 51.510|date: 2009/11/25> + 50.920|date: 2009/11/27> + 51.310|date: 2009/11/30> + 51.660|date: 2009/12/01> + 52.450|date: 2009/12/02> + 52.200|date: 2009/12/03> + 52.000|date: 2009/12/04> + 52.700|date: 2009/12/07> + 52.040|date: 2009/12/08> + 51.510|date: 2009/12/09> + 51.730|date: 2009/12/10> + 52.290|date: 2009/12/11> + 52.330|date: 2009/12/14> + 53.140|date: 2009/12/15> + 52.910|date: 2009/12/16> + 52.320|date: 2009/12/17> + 52.420|date: 2009/12/18> + 52.250|date: 2009/12/21> + 53.400|date: 2009/12/22> + 53.010|date: 2009/12/23> + 53.760|date: 2009/12/24> + 54.250|date: 2009/12/28> + 53.770|date: 2009/12/29> + 53.200|date: 2009/12/30> + 53.190|date: 2009/12/31> + 52.830|date: 2010/01/04> + 52.560|date: 2010/01/05> + 53.130|date: 2010/01/06> + 53.010|date: 2010/01/07> + 52.440|date: 2010/01/08> + 54.730|date: 2010/01/11> + 53.840|date: 2010/01/12> + 54.030|date: 2010/01/13> + 53.750|date: 2010/01/14> + 53.360|date: 2010/01/15> + 52.900|date: 2010/01/19> + 52.010|date: 2010/01/20> + 51.600|date: 2010/01/21> + 50.400|date: 2010/01/22> + 50.200|date: 2010/01/25> + 49.710|date: 2010/01/26> + 49.560|date: 2010/01/27> + 49.530|date: 2010/01/28> + 48.000|date: 2010/01/29> + 47.280|date: 2010/02/01> + 48.420|date: 2010/02/02> + 48.590|date: 2010/02/03> + 48.010|date: 2010/02/04> + 46.730|date: 2010/02/05> + 47.010|date: 2010/02/08> + 47.270|date: 2010/02/09> + 47.100|date: 2010/02/10> + 46.850|date: 2010/02/11> + 48.100|date: 2010/02/12> + 48.770|date: 2010/02/16> + 49.920|date: 2010/02/17> + 49.390|date: 2010/02/18> + 49.970|date: 2010/02/19> + 51.240|date: 2010/02/22> + 51.010|date: 2010/02/23> + 50.830|date: 2010/02/24> + 50.670|date: 2010/02/25> + 51.630|date: 2010/02/26> + 52.570|date: 2010/03/01> + 53.020|date: 2010/03/02> + 52.730|date: 2010/03/03> + 52.030|date: 2010/03/04> + 52.790|date: 2010/03/05> + 53.110|date: 2010/03/08> + 52.950|date: 2010/03/09> + 54.000|date: 2010/03/10> + 53.950|date: 2010/03/11> + 54.790|date: 2010/03/12> + 54.350|date: 2010/03/15> + 54.710|date: 2010/03/16> + 55.210|date: 2010/03/17> + 55.030|date: 2010/03/18> + 55.710|date: 2010/03/19> + 55.030|date: 2010/03/22> + 55.570|date: 2010/03/23> + 55.040|date: 2010/03/24> + 54.780|date: 2010/03/25> + 55.020|date: 2010/03/26> + 55.170|date: 2010/03/29> + 55.760|date: 2010/03/30> + 56.000|date: 2010/03/31> + 56.250|date: 2010/04/01> + 57.160|date: 2010/04/05> + 57.310|date: 2010/04/06> + 57.450|date: 2010/04/07> + 57.410|date: 2010/04/08> + 58.460|date: 2010/04/09> + 57.880|date: 2010/04/12> + 58.370|date: 2010/04/13> + 59.810|date: 2010/04/14> + 60.010|date: 2010/04/15> + 60.390|date: 2010/04/16> + 59.310|date: 2010/04/19> + 59.900|date: 2010/04/20> + 60.200|date: 2010/04/21> + 59.700|date: 2010/04/22> + 60.230|date: 2010/04/23> + 60.920|date: 2010/04/26> + 60.840|date: 2010/04/27> + 58.600|date: 2010/04/28> + 59.590|date: 2010/04/29> + 60.510|date: 2010/04/30> + 59.780|date: 2010/05/03> + 60.130|date: 2010/05/04> + 58.280|date: 2010/05/05> + 57.810|date: 2010/05/06> + 56.270|date: 2010/05/07> + 57.840|date: 2010/05/10> + 58.230|date: 2010/05/11> + 59.570|date: 2010/05/12> + 60.440|date: 2010/05/13> + 59.180|date: 2010/05/14> + 58.310|date: 2010/05/17> + 58.500|date: 2010/05/18> + 56.900|date: 2010/05/19> + 54.340|date: 2010/05/20> + 52.190|date: 2010/05/21> + 54.580|date: 2010/05/24> + 52.870|date: 2010/05/25> + 54.920|date: 2010/05/26> + 55.640|date: 2010/05/27> + 56.860|date: 2010/05/28> + 55.960|date: 2010/06/01> + 55.460|date: 2010/06/02> + 57.010|date: 2010/06/03> + 55.480|date: 2010/06/04> + 53.510|date: 2010/06/07> + 52.560|date: 2010/06/08> + 53.820|date: 2010/06/09> + 54.690|date: 2010/06/10> + 55.460|date: 2010/06/11> + 57.400|date: 2010/06/14> + 56.750|date: 2010/06/15> + 57.880|date: 2010/06/16> + 58.300|date: 2010/06/17> + 58.710|date: 2010/06/18> + 59.930|date: 2010/06/21> + 59.860|date: 2010/06/22> + 57.510|date: 2010/06/23> + 57.250|date: 2010/06/24> + 56.310|date: 2010/06/25> + 57.010|date: 2010/06/28> + 55.400|date: 2010/06/29> + 53.405|date: 2010/06/30> + 53.110|date: 2010/07/01> + 52.840|date: 2010/07/02> + 51.570|date: 2010/07/06> + 50.720|date: 2010/07/07> + 52.410|date: 2010/07/08> + 52.920|date: 2010/07/09> + 53.730|date: 2010/07/12> + 55.160|date: 2010/07/13> + 54.860|date: 2010/07/14> + 55.000|date: 2010/07/15> + 54.510|date: 2010/07/16> + 53.690|date: 2010/07/19> + 51.900|date: 2010/07/20> + 54.270|date: 2010/07/21> + 54.130|date: 2010/07/22> + 54.700|date: 2010/07/23> + 56.750|date: 2010/07/26> + 57.470|date: 2010/07/27> + 54.570|date: 2010/07/28> + 56.500|date: 2010/07/29> + 55.300|date: 2010/07/30> + 57.330|date: 2010/08/02> + 57.180|date: 2010/08/03> + 57.330|date: 2010/08/04> + 57.180|date: 2010/08/05> + 57.270|date: 2010/08/06> + 57.450|date: 2010/08/09> + 57.120|date: 2010/08/10> + 56.450|date: 2010/08/11> + 54.250|date: 2010/08/12> + 54.640|date: 2010/08/13> + 54.260|date: 2010/08/16> + 55.280|date: 2010/08/17> + 55.860|date: 2010/08/19> + 54.160|date: 2010/08/20> high |ticker: NSC> => 47.860|date: 2009/08/21> + 48.000|date: 2009/08/24> + 47.960|date: 2009/08/25> + 47.210|date: 2009/08/26> + 46.800|date: 2009/08/27> + 47.280|date: 2009/08/28> + 46.600|date: 2009/08/31> + 46.804|date: 2009/09/01> + 45.260|date: 2009/09/02> + 46.960|date: 2009/09/03> + 48.200|date: 2009/09/04> + 49.260|date: 2009/09/09> + 49.500|date: 2009/09/10> + 50.100|date: 2009/09/11> + 49.330|date: 2009/09/14> + 49.340|date: 2009/09/15> + 49.490|date: 2009/09/16> + 47.700|date: 2009/09/17> + 47.060|date: 2009/09/18> + 46.390|date: 2009/09/21> + 47.120|date: 2009/09/22> + 47.010|date: 2009/09/23> + 46.180|date: 2009/09/24> + 44.960|date: 2009/09/25> + 44.910|date: 2009/09/28> + 44.620|date: 2009/09/29> + 44.190|date: 2009/09/30> + 44.190|date: 2009/10/01> + 43.740|date: 2009/10/02> + 44.160|date: 2009/10/05> + 44.940|date: 2009/10/06> + 44.900|date: 2009/10/07> + 46.000|date: 2009/10/08> + 46.260|date: 2009/10/09> + 46.886|date: 2009/10/12> + 45.940|date: 2009/10/13> + 48.350|date: 2009/10/14> + 48.690|date: 2009/10/15> + 49.390|date: 2009/10/16> + 50.200|date: 2009/10/19> + 49.810|date: 2009/10/20> + 50.100|date: 2009/10/21> + 48.860|date: 2009/10/22> + 48.120|date: 2009/10/23> + 47.900|date: 2009/10/26> + 47.510|date: 2009/10/27> + 49.750|date: 2009/10/28> + 51.100|date: 2009/11/05> + 52.440|date: 2009/11/06> + 52.660|date: 2009/11/09> + 52.380|date: 2009/11/10> + 52.520|date: 2009/11/11> + 52.840|date: 2009/11/12> + 51.830|date: 2009/11/13> + 52.000|date: 2009/11/16> + 51.710|date: 2009/11/17> + 51.920|date: 2009/11/18> + 51.250|date: 2009/11/19> + 51.550|date: 2009/11/20> + 52.400|date: 2009/11/23> + 52.020|date: 2009/11/24> + 51.910|date: 2009/11/25> + 51.540|date: 2009/11/27> + 51.640|date: 2009/11/30> + 52.660|date: 2009/12/01> + 52.520|date: 2009/12/02> + 52.290|date: 2009/12/03> + 52.990|date: 2009/12/04> + 52.940|date: 2009/12/07> + 52.060|date: 2009/12/08> + 51.510|date: 2009/12/09> + 52.400|date: 2009/12/10> + 52.540|date: 2009/12/11> + 53.180|date: 2009/12/14> + 53.140|date: 2009/12/15> + 53.120|date: 2009/12/16> + 52.570|date: 2009/12/17> + 52.510|date: 2009/12/18> + 53.270|date: 2009/12/21> + 53.580|date: 2009/12/22> + 53.940|date: 2009/12/23> + 54.550|date: 2009/12/24> + 54.430|date: 2009/12/28> + 53.990|date: 2009/12/29> + 53.500|date: 2009/12/30> + 53.300|date: 2009/12/31> + 52.830|date: 2010/01/04> + 53.620|date: 2010/01/05> + 53.960|date: 2010/01/06> + 53.030|date: 2010/01/07> + 54.760|date: 2010/01/08> + 54.730|date: 2010/01/11> + 54.330|date: 2010/01/12> + 54.220|date: 2010/01/13> + 53.960|date: 2010/01/14> + 53.360|date: 2010/01/15> + 53.150|date: 2010/01/19> + 52.080|date: 2010/01/20> + 52.500|date: 2010/01/21> + 50.900|date: 2010/01/22> + 50.330|date: 2010/01/25> + 50.500|date: 2010/01/26> + 50.670|date: 2010/01/27> + 49.940|date: 2010/01/28> + 48.540|date: 2010/01/29> + 48.500|date: 2010/02/01> + 49.540|date: 2010/02/02> + 49.250|date: 2010/02/03> + 48.145|date: 2010/02/04> + 47.290|date: 2010/02/05> + 47.600|date: 2010/02/08> + 47.750|date: 2010/02/09> + 47.380|date: 2010/02/10> + 48.920|date: 2010/02/11> + 48.550|date: 2010/02/12> + 49.920|date: 2010/02/16> + 50.000|date: 2010/02/17> + 50.350|date: 2010/02/18> + 51.300|date: 2010/02/19> + 51.370|date: 2010/02/22> + 51.180|date: 2010/02/23> + 51.160|date: 2010/02/24> + 51.740|date: 2010/02/25> + 51.730|date: 2010/02/26> + 53.060|date: 2010/03/01> + 53.100|date: 2010/03/02> + 53.000|date: 2010/03/03> + 52.780|date: 2010/03/04> + 53.150|date: 2010/03/05> + 53.380|date: 2010/03/08> + 54.040|date: 2010/03/09> + 54.430|date: 2010/03/10> + 54.550|date: 2010/03/11> + 54.790|date: 2010/03/12> + 54.680|date: 2010/03/15> + 55.210|date: 2010/03/16> + 55.550|date: 2010/03/17> + 56.020|date: 2010/03/18> + 56.170|date: 2010/03/19> + 55.710|date: 2010/03/22> + 55.820|date: 2010/03/23> + 55.040|date: 2010/03/24> + 55.800|date: 2010/03/25> + 55.060|date: 2010/03/26> + 55.930|date: 2010/03/29> + 56.500|date: 2010/03/30> + 56.090|date: 2010/03/31> + 57.000|date: 2010/04/01> + 57.810|date: 2010/04/05> + 57.770|date: 2010/04/06> + 57.910|date: 2010/04/07> + 58.560|date: 2010/04/08> + 58.620|date: 2010/04/09> + 58.410|date: 2010/04/12> + 59.275|date: 2010/04/13> + 60.610|date: 2010/04/14> + 60.770|date: 2010/04/15> + 60.590|date: 2010/04/16> + 59.530|date: 2010/04/19> + 60.550|date: 2010/04/20> + 60.330|date: 2010/04/21> + 60.590|date: 2010/04/22> + 60.900|date: 2010/04/23> + 61.270|date: 2010/04/26> + 61.090|date: 2010/04/27> + 59.730|date: 2010/04/28> + 60.880|date: 2010/04/29> + 61.150|date: 2010/04/30> + 61.590|date: 2010/05/03> + 60.330|date: 2010/05/04> + 59.200|date: 2010/05/05> + 58.750|date: 2010/05/06> + 56.830|date: 2010/05/07> + 58.820|date: 2010/05/10> + 59.690|date: 2010/05/11> + 60.920|date: 2010/05/12> + 60.755|date: 2010/05/13> + 59.530|date: 2010/05/14> + 58.880|date: 2010/05/17> + 58.670|date: 2010/05/18> + 57.660|date: 2010/05/19> + 55.200|date: 2010/05/20> + 55.330|date: 2010/05/21> + 55.600|date: 2010/05/24> + 54.360|date: 2010/05/25> + 55.960|date: 2010/05/26> + 56.790|date: 2010/05/27> + 57.050|date: 2010/05/28> + 57.295|date: 2010/06/01> + 56.730|date: 2010/06/02> + 57.410|date: 2010/06/03> + 55.840|date: 2010/06/04> + 53.870|date: 2010/06/07> + 53.530|date: 2010/06/08> + 55.480|date: 2010/06/09> + 56.220|date: 2010/06/10> + 56.910|date: 2010/06/11> + 57.600|date: 2010/06/14> + 58.520|date: 2010/06/15> + 58.850|date: 2010/06/16> + 58.790|date: 2010/06/17> + 59.100|date: 2010/06/18> + 60.840|date: 2010/06/21> + 60.010|date: 2010/06/22> + 57.730|date: 2010/06/23> + 57.280|date: 2010/06/24> + 57.010|date: 2010/06/25> + 57.290|date: 2010/06/28> + 55.600|date: 2010/06/29> + 54.215|date: 2010/06/30> + 53.910|date: 2010/07/01> + 53.000|date: 2010/07/02> + 51.860|date: 2010/07/06> + 51.860|date: 2010/07/07> + 52.500|date: 2010/07/08> + 53.920|date: 2010/07/09> + 54.280|date: 2010/07/12> + 56.120|date: 2010/07/13> + 55.680|date: 2010/07/14> + 55.170|date: 2010/07/15> + 54.690|date: 2010/07/16> + 53.750|date: 2010/07/19> + 54.080|date: 2010/07/20> + 54.360|date: 2010/07/21> + 55.610|date: 2010/07/22> + 56.650|date: 2010/07/23> + 57.870|date: 2010/07/26> + 57.640|date: 2010/07/27> + 56.130|date: 2010/07/28> + 56.700|date: 2010/07/29> + 56.530|date: 2010/07/30> + 57.550|date: 2010/08/02> + 57.790|date: 2010/08/03> + 57.770|date: 2010/08/04> + 58.000|date: 2010/08/05> + 57.790|date: 2010/08/06> + 58.000|date: 2010/08/09> + 57.980|date: 2010/08/10> + 56.780|date: 2010/08/11> + 55.110|date: 2010/08/12> + 55.250|date: 2010/08/13> + 54.790|date: 2010/08/16> + 56.185|date: 2010/08/17> + 55.880|date: 2010/08/19> + 54.550|date: 2010/08/20> low |ticker: NSC> => 46.300|date: 2009/08/21> + 46.550|date: 2009/08/24> + 46.760|date: 2009/08/25> + 46.030|date: 2009/08/26> + 45.050|date: 2009/08/27> + 46.200|date: 2009/08/28> + 45.650|date: 2009/08/31> + 45.130|date: 2009/09/01> + 44.240|date: 2009/09/02> + 44.700|date: 2009/09/03> + 46.430|date: 2009/09/04> + 47.300|date: 2009/09/09> + 48.010|date: 2009/09/10> + 48.120|date: 2009/09/11> + 48.000|date: 2009/09/14> + 48.230|date: 2009/09/15> + 46.880|date: 2009/09/16> + 46.390|date: 2009/09/17> + 46.110|date: 2009/09/18> + 45.570|date: 2009/09/21> + 46.220|date: 2009/09/22> + 45.690|date: 2009/09/23> + 44.900|date: 2009/09/24> + 43.250|date: 2009/09/25> + 43.840|date: 2009/09/28> + 43.740|date: 2009/09/29> + 42.770|date: 2009/09/30> + 42.580|date: 2009/10/01> + 42.712|date: 2009/10/02> + 42.930|date: 2009/10/05> + 44.010|date: 2009/10/06> + 44.010|date: 2009/10/07> + 44.720|date: 2009/10/08> + 45.410|date: 2009/10/09> + 45.405|date: 2009/10/12> + 45.200|date: 2009/10/13> + 46.350|date: 2009/10/14> + 47.800|date: 2009/10/15> + 47.840|date: 2009/10/16> + 48.840|date: 2009/10/19> + 48.890|date: 2009/10/20> + 48.560|date: 2009/10/21> + 47.610|date: 2009/10/22> + 46.010|date: 2009/10/23> + 46.530|date: 2009/10/26> + 46.010|date: 2009/10/27> + 46.190|date: 2009/10/28> + 49.900|date: 2009/11/05> + 50.560|date: 2009/11/06> + 51.630|date: 2009/11/09> + 51.510|date: 2009/11/10> + 51.650|date: 2009/11/11> + 51.090|date: 2009/11/12> + 51.270|date: 2009/11/13> + 51.420|date: 2009/11/16> + 51.050|date: 2009/11/17> + 51.090|date: 2009/11/18> + 50.410|date: 2009/11/19> + 50.570|date: 2009/11/20> + 51.830|date: 2009/11/23> + 51.260|date: 2009/11/24> + 51.350|date: 2009/11/25> + 50.300|date: 2009/11/27> + 50.760|date: 2009/11/30> + 51.660|date: 2009/12/01> + 51.900|date: 2009/12/02> + 51.370|date: 2009/12/03> + 52.000|date: 2009/12/04> + 52.260|date: 2009/12/07> + 51.010|date: 2009/12/08> + 50.648|date: 2009/12/09> + 51.510|date: 2009/12/10> + 52.020|date: 2009/12/11> + 52.330|date: 2009/12/14> + 52.510|date: 2009/12/15> + 52.690|date: 2009/12/16> + 51.970|date: 2009/12/17> + 51.790|date: 2009/12/18> + 52.240|date: 2009/12/21> + 52.790|date: 2009/12/22> + 52.850|date: 2009/12/23> + 53.760|date: 2009/12/24> + 53.270|date: 2009/12/28> + 53.290|date: 2009/12/29> + 53.080|date: 2009/12/30> + 52.380|date: 2009/12/31> + 52.040|date: 2010/01/04> + 52.500|date: 2010/01/05> + 53.010|date: 2010/01/06> + 52.110|date: 2010/01/07> + 52.440|date: 2010/01/08> + 53.730|date: 2010/01/11> + 53.580|date: 2010/01/12> + 53.310|date: 2010/01/13> + 52.760|date: 2010/01/14> + 52.310|date: 2010/01/15> + 52.470|date: 2010/01/19> + 50.900|date: 2010/01/20> + 50.380|date: 2010/01/21> + 49.550|date: 2010/01/22> + 49.500|date: 2010/01/25> + 49.380|date: 2010/01/26> + 49.190|date: 2010/01/27> + 47.810|date: 2010/01/28> + 46.980|date: 2010/01/29> + 47.280|date: 2010/02/01> + 48.050|date: 2010/02/02> + 48.250|date: 2010/02/03> + 46.770|date: 2010/02/04> + 46.180|date: 2010/02/05> + 46.250|date: 2010/02/08> + 46.930|date: 2010/02/09> + 46.310|date: 2010/02/10> + 46.760|date: 2010/02/11> + 47.750|date: 2010/02/12> + 48.400|date: 2010/02/16> + 48.890|date: 2010/02/17> + 49.220|date: 2010/02/18> + 49.970|date: 2010/02/19> + 50.820|date: 2010/02/22> + 50.180|date: 2010/02/23> + 50.554|date: 2010/02/24> + 50.090|date: 2010/02/25> + 51.040|date: 2010/02/26> + 52.200|date: 2010/03/01> + 52.480|date: 2010/03/02> + 52.140|date: 2010/03/03> + 52.000|date: 2010/03/04> + 52.600|date: 2010/03/05> + 52.560|date: 2010/03/08> + 52.890|date: 2010/03/09> + 53.324|date: 2010/03/10> + 53.870|date: 2010/03/11> + 53.980|date: 2010/03/12> + 53.990|date: 2010/03/15> + 54.520|date: 2010/03/16> + 54.990|date: 2010/03/17> + 54.980|date: 2010/03/18> + 55.010|date: 2010/03/19> + 54.550|date: 2010/03/22> + 54.460|date: 2010/03/23> + 54.140|date: 2010/03/24> + 54.600|date: 2010/03/25> + 54.150|date: 2010/03/26> + 54.960|date: 2010/03/29> + 55.700|date: 2010/03/30> + 55.410|date: 2010/03/31> + 56.250|date: 2010/04/01> + 56.580|date: 2010/04/05> + 57.110|date: 2010/04/06> + 56.900|date: 2010/04/07> + 57.380|date: 2010/04/08> + 57.300|date: 2010/04/09> + 57.530|date: 2010/04/12> + 57.870|date: 2010/04/13> + 59.410|date: 2010/04/14> + 59.770|date: 2010/04/15> + 58.570|date: 2010/04/16> + 58.640|date: 2010/04/19> + 59.640|date: 2010/04/20> + 59.680|date: 2010/04/21> + 58.960|date: 2010/04/22> + 59.920|date: 2010/04/23> + 60.680|date: 2010/04/26> + 59.520|date: 2010/04/27> + 58.120|date: 2010/04/28> + 59.410|date: 2010/04/29> + 59.250|date: 2010/04/30> + 59.750|date: 2010/05/03> + 59.070|date: 2010/05/04> + 57.920|date: 2010/05/05> + 51.930|date: 2010/05/06> + 54.490|date: 2010/05/07> + 57.230|date: 2010/05/10> + 58.020|date: 2010/05/11> + 59.230|date: 2010/05/12> + 59.600|date: 2010/05/13> + 57.840|date: 2010/05/14> + 56.550|date: 2010/05/17> + 56.600|date: 2010/05/18> + 54.950|date: 2010/05/19> + 53.140|date: 2010/05/20> + 52.070|date: 2010/05/21> + 54.330|date: 2010/05/24> + 52.500|date: 2010/05/25> + 54.580|date: 2010/05/26> + 55.050|date: 2010/05/27> + 55.760|date: 2010/05/28> + 54.970|date: 2010/06/01> + 54.900|date: 2010/06/02> + 56.080|date: 2010/06/03> + 53.090|date: 2010/06/04> + 52.160|date: 2010/06/07> + 52.000|date: 2010/06/08> + 53.340|date: 2010/06/09> + 54.690|date: 2010/06/10> + 55.360|date: 2010/06/11> + 56.110|date: 2010/06/14> + 56.750|date: 2010/06/15> + 57.790|date: 2010/06/16> + 57.250|date: 2010/06/17> + 58.491|date: 2010/06/18> + 59.500|date: 2010/06/21> + 57.230|date: 2010/06/22> + 56.470|date: 2010/06/23> + 55.950|date: 2010/06/24> + 55.890|date: 2010/06/25> + 56.350|date: 2010/06/28> + 52.970|date: 2010/06/29> + 52.880|date: 2010/06/30> + 52.020|date: 2010/07/01> + 50.760|date: 2010/07/02> + 50.030|date: 2010/07/06> + 50.480|date: 2010/07/07> + 51.560|date: 2010/07/08> + 52.430|date: 2010/07/09> + 53.200|date: 2010/07/12> + 54.610|date: 2010/07/13> + 54.490|date: 2010/07/14> + 54.030|date: 2010/07/15> + 53.140|date: 2010/07/16> + 52.540|date: 2010/07/19> + 51.710|date: 2010/07/20> + 52.670|date: 2010/07/21> + 54.110|date: 2010/07/22> + 54.580|date: 2010/07/23> + 56.450|date: 2010/07/26> + 56.160|date: 2010/07/27> + 54.340|date: 2010/07/28> + 55.530|date: 2010/07/29> + 54.990|date: 2010/07/30> + 56.590|date: 2010/08/02> + 56.620|date: 2010/08/03> + 57.120|date: 2010/08/04> + 57.130|date: 2010/08/05> + 56.120|date: 2010/08/06> + 57.080|date: 2010/08/09> + 56.680|date: 2010/08/10> + 54.840|date: 2010/08/11> + 54.000|date: 2010/08/12> + 54.500|date: 2010/08/13> + 53.990|date: 2010/08/16> + 55.120|date: 2010/08/17> + 53.730|date: 2010/08/19> + 53.350|date: 2010/08/20> close |ticker: NSC> => 47.540|date: 2009/08/21> + 47.010|date: 2009/08/24> + 46.870|date: 2009/08/25> + 46.210|date: 2009/08/26> + 46.500|date: 2009/08/27> + 46.910|date: 2009/08/28> + 45.870|date: 2009/08/31> + 45.350|date: 2009/09/01> + 44.490|date: 2009/09/02> + 46.820|date: 2009/09/03> + 47.960|date: 2009/09/04> + 48.390|date: 2009/09/09> + 49.230|date: 2009/09/10> + 48.680|date: 2009/09/11> + 49.030|date: 2009/09/14> + 48.770|date: 2009/09/15> + 47.490|date: 2009/09/16> + 46.640|date: 2009/09/17> + 46.340|date: 2009/09/18> + 45.910|date: 2009/09/21> + 46.470|date: 2009/09/22> + 45.760|date: 2009/09/23> + 45.050|date: 2009/09/24> + 43.960|date: 2009/09/25> + 44.460|date: 2009/09/28> + 43.850|date: 2009/09/29> + 43.110|date: 2009/09/30> + 43.620|date: 2009/10/01> + 43.260|date: 2009/10/02> + 44.070|date: 2009/10/05> + 44.360|date: 2009/10/06> + 44.410|date: 2009/10/07> + 45.840|date: 2009/10/08> + 46.160|date: 2009/10/09> + 45.950|date: 2009/10/12> + 45.680|date: 2009/10/13> + 48.280|date: 2009/10/14> + 48.630|date: 2009/10/15> + 49.150|date: 2009/10/16> + 49.680|date: 2009/10/19> + 49.520|date: 2009/10/20> + 48.620|date: 2009/10/21> + 48.650|date: 2009/10/22> + 46.880|date: 2009/10/23> + 46.930|date: 2009/10/26> + 46.050|date: 2009/10/27> + 46.250|date: 2009/10/28> + 51.000|date: 2009/11/05> + 52.070|date: 2009/11/06> + 51.950|date: 2009/11/09> + 51.800|date: 2009/11/10> + 51.960|date: 2009/11/11> + 51.260|date: 2009/11/12> + 51.670|date: 2009/11/13> + 51.660|date: 2009/11/16> + 51.680|date: 2009/11/17> + 51.620|date: 2009/11/18> + 50.920|date: 2009/11/19> + 51.400|date: 2009/11/20> + 52.020|date: 2009/11/23> + 51.490|date: 2009/11/24> + 51.840|date: 2009/11/25> + 51.190|date: 2009/11/27> + 51.400|date: 2009/11/30> + 52.350|date: 2009/12/01> + 52.220|date: 2009/12/02> + 51.480|date: 2009/12/03> + 52.840|date: 2009/12/04> + 52.330|date: 2009/12/07> + 51.300|date: 2009/12/08> + 51.270|date: 2009/12/09> + 52.240|date: 2009/12/10> + 52.220|date: 2009/12/11> + 53.080|date: 2009/12/14> + 52.780|date: 2009/12/15> + 52.860|date: 2009/12/16> + 52.060|date: 2009/12/17> + 52.040|date: 2009/12/18> + 53.080|date: 2009/12/21> + 53.010|date: 2009/12/22> + 53.820|date: 2009/12/23> + 54.240|date: 2009/12/24> + 53.590|date: 2009/12/28> + 53.300|date: 2009/12/29> + 53.240|date: 2009/12/30> + 52.420|date: 2009/12/31> + 52.590|date: 2010/01/04> + 53.400|date: 2010/01/05> + 53.250|date: 2010/01/06> + 52.550|date: 2010/01/07> + 54.360|date: 2010/01/08> + 54.230|date: 2010/01/11> + 54.020|date: 2010/01/12> + 54.000|date: 2010/01/13> + 53.150|date: 2010/01/14> + 52.780|date: 2010/01/15> + 53.050|date: 2010/01/19> + 51.750|date: 2010/01/20> + 50.400|date: 2010/01/21> + 49.650|date: 2010/01/22> + 49.870|date: 2010/01/25> + 49.750|date: 2010/01/26> + 50.430|date: 2010/01/27> + 48.090|date: 2010/01/28> + 47.060|date: 2010/01/29> + 48.080|date: 2010/02/01> + 49.000|date: 2010/02/02> + 48.450|date: 2010/02/03> + 46.830|date: 2010/02/04> + 47.100|date: 2010/02/05> + 46.310|date: 2010/02/08> + 47.140|date: 2010/02/09> + 46.990|date: 2010/02/10> + 48.580|date: 2010/02/11> + 48.480|date: 2010/02/12> + 49.890|date: 2010/02/16> + 49.260|date: 2010/02/17> + 50.250|date: 2010/02/18> + 51.010|date: 2010/02/19> + 51.140|date: 2010/02/22> + 50.680|date: 2010/02/23> + 51.110|date: 2010/02/24> + 51.650|date: 2010/02/25> + 51.430|date: 2010/02/26> + 52.640|date: 2010/03/01> + 52.710|date: 2010/03/02> + 52.220|date: 2010/03/03> + 52.470|date: 2010/03/04> + 52.970|date: 2010/03/05> + 52.970|date: 2010/03/08> + 53.740|date: 2010/03/09> + 53.870|date: 2010/03/10> + 54.360|date: 2010/03/11> + 54.450|date: 2010/03/12> + 54.560|date: 2010/03/15> + 55.130|date: 2010/03/16> + 55.280|date: 2010/03/17> + 55.680|date: 2010/03/18> + 55.330|date: 2010/03/19> + 55.400|date: 2010/03/22> + 55.240|date: 2010/03/23> + 54.660|date: 2010/03/24> + 54.700|date: 2010/03/25> + 54.830|date: 2010/03/26> + 55.810|date: 2010/03/29> + 56.200|date: 2010/03/30> + 55.890|date: 2010/03/31> + 56.990|date: 2010/04/01> + 57.560|date: 2010/04/05> + 57.590|date: 2010/04/06> + 57.680|date: 2010/04/07> + 58.460|date: 2010/04/08> + 57.910|date: 2010/04/09> + 58.390|date: 2010/04/12> + 59.170|date: 2010/04/13> + 60.130|date: 2010/04/14> + 60.610|date: 2010/04/15> + 59.470|date: 2010/04/16> + 59.390|date: 2010/04/19> + 60.190|date: 2010/04/20> + 60.190|date: 2010/04/21> + 60.540|date: 2010/04/22> + 60.880|date: 2010/04/23> + 61.090|date: 2010/04/26> + 59.650|date: 2010/04/27> + 59.170|date: 2010/04/28> + 60.510|date: 2010/04/29> + 59.330|date: 2010/04/30> + 61.150|date: 2010/05/03> + 59.650|date: 2010/05/04> + 58.340|date: 2010/05/05> + 56.380|date: 2010/05/06> + 55.220|date: 2010/05/07> + 58.790|date: 2010/05/10> + 59.150|date: 2010/05/11> + 60.730|date: 2010/05/12> + 59.790|date: 2010/05/13> + 58.290|date: 2010/05/14> + 58.130|date: 2010/05/17> + 57.110|date: 2010/05/18> + 55.980|date: 2010/05/19> + 53.410|date: 2010/05/20> + 54.810|date: 2010/05/21> + 54.370|date: 2010/05/24> + 54.310|date: 2010/05/25> + 54.990|date: 2010/05/26> + 56.720|date: 2010/05/27> + 56.460|date: 2010/05/28> + 55.030|date: 2010/06/01> + 56.690|date: 2010/06/02> + 56.800|date: 2010/06/03> + 53.400|date: 2010/06/04> + 52.190|date: 2010/06/07> + 53.340|date: 2010/06/08> + 53.600|date: 2010/06/09> + 56.160|date: 2010/06/10> + 56.800|date: 2010/06/11> + 56.180|date: 2010/06/14> + 58.460|date: 2010/06/15> + 58.290|date: 2010/06/16> + 58.660|date: 2010/06/17> + 59.090|date: 2010/06/18> + 59.970|date: 2010/06/21> + 57.470|date: 2010/06/22> + 57.470|date: 2010/06/23> + 56.230|date: 2010/06/24> + 56.680|date: 2010/06/25> + 56.600|date: 2010/06/28> + 53.440|date: 2010/06/29> + 53.050|date: 2010/06/30> + 52.700|date: 2010/07/01> + 50.910|date: 2010/07/02> + 50.500|date: 2010/07/06> + 51.760|date: 2010/07/07> + 51.960|date: 2010/07/08> + 53.810|date: 2010/07/09> + 54.190|date: 2010/07/12> + 55.290|date: 2010/07/13> + 55.000|date: 2010/07/14> + 55.030|date: 2010/07/15> + 53.360|date: 2010/07/16> + 52.940|date: 2010/07/19> + 53.990|date: 2010/07/20> + 53.150|date: 2010/07/21> + 54.720|date: 2010/07/22> + 56.460|date: 2010/07/23> + 57.160|date: 2010/07/26> + 56.520|date: 2010/07/27> + 56.030|date: 2010/07/28> + 55.930|date: 2010/07/29> + 56.270|date: 2010/07/30> + 57.500|date: 2010/08/02> + 57.430|date: 2010/08/03> + 57.610|date: 2010/08/04> + 57.920|date: 2010/08/05> + 57.060|date: 2010/08/06> + 57.920|date: 2010/08/09> + 57.720|date: 2010/08/10> + 55.260|date: 2010/08/11> + 54.910|date: 2010/08/12> + 54.680|date: 2010/08/13> + 54.550|date: 2010/08/16> + 55.480|date: 2010/08/17> + 54.560|date: 2010/08/19> + 54.440|date: 2010/08/20> volume |ticker: NSC> => 28144.000|date: 2009/08/21> + 26302.000|date: 2009/08/24> + 24399.000|date: 2009/08/25> + 30679.000|date: 2009/08/26> + 28033.000|date: 2009/08/27> + 27350.000|date: 2009/08/28> + 23829.000|date: 2009/08/31> + 28700.000|date: 2009/09/01> + 28760.000|date: 2009/09/02> + 43765.000|date: 2009/09/03> + 33416.000|date: 2009/09/04> + 43841.000|date: 2009/09/09> + 30741.000|date: 2009/09/10> + 45756.000|date: 2009/09/11> + 22395.000|date: 2009/09/14> + 33957.000|date: 2009/09/15> + 55737.000|date: 2009/09/16> + 39218.000|date: 2009/09/17> + 33528.000|date: 2009/09/18> + 27421.000|date: 2009/09/21> + 25199.000|date: 2009/09/22> + 24430.000|date: 2009/09/23> + 25791.000|date: 2009/09/24> + 38790.000|date: 2009/09/25> + 18745.000|date: 2009/09/28> + 25692.000|date: 2009/09/29> + 44746.000|date: 2009/09/30> + 62104.000|date: 2009/10/01> + 38021.000|date: 2009/10/02> + 25033.000|date: 2009/10/05> + 35813.000|date: 2009/10/06> + 24898.000|date: 2009/10/07> + 47001.000|date: 2009/10/08> + 24638.000|date: 2009/10/09> + 24180.000|date: 2009/10/12> + 34261.000|date: 2009/10/13> + 66200.000|date: 2009/10/14> + 44767.000|date: 2009/10/15> + 41320.000|date: 2009/10/16> + 37503.000|date: 2009/10/19> + 30270.000|date: 2009/10/20> + 30887.000|date: 2009/10/21> + 40035.000|date: 2009/10/22> + 60284.000|date: 2009/10/23> + 40794.000|date: 2009/10/26> + 60778.000|date: 2009/10/27> + 92049.000|date: 2009/10/28> + 38426.000|date: 2009/11/05> + 55481.000|date: 2009/11/06> + 70358.000|date: 2009/11/09> + 30967.000|date: 2009/11/10> + 36455.000|date: 2009/11/11> + 54521.000|date: 2009/11/12> + 43865.000|date: 2009/11/13> + 63325.000|date: 2009/11/16> + 52016.000|date: 2009/11/17> + 28007.000|date: 2009/11/18> + 29596.000|date: 2009/11/19> + 34446.000|date: 2009/11/20> + 25041.000|date: 2009/11/23> + 26164.000|date: 2009/11/24> + 18916.000|date: 2009/11/25> + 14667.000|date: 2009/11/27> + 22326.000|date: 2009/11/30> + 17359.000|date: 2009/12/01> + 13245.000|date: 2009/12/02> + 18180.000|date: 2009/12/03> + 24569.000|date: 2009/12/04> + 20417.000|date: 2009/12/07> + 26731.000|date: 2009/12/08> + 16586.000|date: 2009/12/09> + 18634.000|date: 2009/12/10> + 17071.000|date: 2009/12/11> + 17819.000|date: 2009/12/14> + 16415.000|date: 2009/12/15> + 16382.000|date: 2009/12/16> + 16756.000|date: 2009/12/17> + 22642.000|date: 2009/12/18> + 15969.000|date: 2009/12/21> + 17575.000|date: 2009/12/22> + 11947.000|date: 2009/12/23> + 5943.000|date: 2009/12/24> + 7996.000|date: 2009/12/28> + 10214.000|date: 2009/12/29> + 9937.000|date: 2009/12/30> + 11648.000|date: 2009/12/31> + 18844.000|date: 2010/01/04> + 18038.000|date: 2010/01/05> + 21159.000|date: 2010/01/06> + 31614.000|date: 2010/01/07> + 30423.000|date: 2010/01/08> + 14524.000|date: 2010/01/11> + 24661.000|date: 2010/01/12> + 14975.000|date: 2010/01/13> + 26771.000|date: 2010/01/14> + 28058.000|date: 2010/01/15> + 17793.000|date: 2010/01/19> + 31147.000|date: 2010/01/20> + 37125.000|date: 2010/01/21> + 27282.000|date: 2010/01/22> + 16008.000|date: 2010/01/25> + 24609.000|date: 2010/01/26> + 30197.000|date: 2010/01/27> + 45240.000|date: 2010/01/28> + 30382.000|date: 2010/01/29> + 23081.000|date: 2010/02/01> + 28674.000|date: 2010/02/02> + 17106.000|date: 2010/02/03> + 29293.000|date: 2010/02/04> + 30114.000|date: 2010/02/05> + 31279.000|date: 2010/02/08> + 18984.000|date: 2010/02/09> + 23912.000|date: 2010/02/10> + 35101.000|date: 2010/02/11> + 24189.000|date: 2010/02/12> + 25120.000|date: 2010/02/16> + 22534.000|date: 2010/02/17> + 26935.000|date: 2010/02/18> + 32906.000|date: 2010/02/19> + 16654.000|date: 2010/02/22> + 19973.000|date: 2010/02/23> + 17152.000|date: 2010/02/24> + 25630.000|date: 2010/02/25> + 25793.000|date: 2010/02/26> + 29155.000|date: 2010/03/01> + 14233.000|date: 2010/03/02> + 18343.000|date: 2010/03/03> + 26143.000|date: 2010/03/04> + 26682.000|date: 2010/03/05> + 18392.000|date: 2010/03/08> + 23693.000|date: 2010/03/09> + 19795.000|date: 2010/03/10> + 18796.000|date: 2010/03/11> + 12720.000|date: 2010/03/12> + 12776.000|date: 2010/03/15> + 21423.000|date: 2010/03/16> + 17428.000|date: 2010/03/17> + 22489.000|date: 2010/03/18> + 31756.000|date: 2010/03/19> + 28115.000|date: 2010/03/22> + 29336.000|date: 2010/03/23> + 28433.000|date: 2010/03/24> + 28876.000|date: 2010/03/25> + 19091.000|date: 2010/03/26> + 17961.000|date: 2010/03/29> + 30597.000|date: 2010/03/30> + 19457.000|date: 2010/03/31> + 28631.000|date: 2010/04/01> + 26021.000|date: 2010/04/05> + 25091.000|date: 2010/04/06> + 38864.000|date: 2010/04/07> + 41734.000|date: 2010/04/08> + 26439.000|date: 2010/04/09> + 25090.000|date: 2010/04/12> + 29031.000|date: 2010/04/13> + 34039.000|date: 2010/04/14> + 25655.000|date: 2010/04/15> + 29136.000|date: 2010/04/16> + 16049.000|date: 2010/04/19> + 16957.000|date: 2010/04/20> + 22668.000|date: 2010/04/21> + 24527.000|date: 2010/04/22> + 29238.000|date: 2010/04/23> + 19749.000|date: 2010/04/26> + 29004.000|date: 2010/04/27> + 50576.000|date: 2010/04/28> + 43046.000|date: 2010/04/29> + 29718.000|date: 2010/04/30> + 31498.000|date: 2010/05/03> + 30075.000|date: 2010/05/04> + 32265.000|date: 2010/05/05> + 48663.000|date: 2010/05/06> + 47692.000|date: 2010/05/07> + 35081.000|date: 2010/05/10> + 28326.000|date: 2010/05/11> + 21217.000|date: 2010/05/12> + 19993.000|date: 2010/05/13> + 22870.000|date: 2010/05/14> + 22124.000|date: 2010/05/17> + 27490.000|date: 2010/05/18> + 34317.000|date: 2010/05/19> + 34690.000|date: 2010/05/20> + 37476.000|date: 2010/05/21> + 22528.000|date: 2010/05/24> + 29498.000|date: 2010/05/25> + 27958.000|date: 2010/05/26> + 25379.000|date: 2010/05/27> + 27473.000|date: 2010/05/28> + 63986.000|date: 2010/06/01> + 34371.000|date: 2010/06/02> + 26981.000|date: 2010/06/03> + 43029.000|date: 2010/06/04> + 33486.000|date: 2010/06/07> + 30021.000|date: 2010/06/08> + 29961.000|date: 2010/06/09> + 35811.000|date: 2010/06/10> + 21778.000|date: 2010/06/11> + 22203.000|date: 2010/06/14> + 29660.000|date: 2010/06/15> + 47983.000|date: 2010/06/16> + 34184.000|date: 2010/06/17> + 36104.000|date: 2010/06/18> + 48535.000|date: 2010/06/21> + 33636.000|date: 2010/06/22> + 26169.000|date: 2010/06/23> + 24279.000|date: 2010/06/24> + 30630.000|date: 2010/06/25> + 17730.000|date: 2010/06/28> + 54606.000|date: 2010/06/29> + 40902.000|date: 2010/06/30> + 57160.000|date: 2010/07/01> + 58085.000|date: 2010/07/02> + 55463.000|date: 2010/07/06> + 84988.000|date: 2010/07/07> + 81407.000|date: 2010/07/08> + 55464.000|date: 2010/07/09> + 41870.000|date: 2010/07/12> + 81676.000|date: 2010/07/13> + 38177.000|date: 2010/07/14> + 30772.000|date: 2010/07/15> + 43475.000|date: 2010/07/16> + 36727.000|date: 2010/07/19> + 42528.000|date: 2010/07/20> + 33210.000|date: 2010/07/21> + 36920.000|date: 2010/07/22> + 52688.000|date: 2010/07/23> + 43707.000|date: 2010/07/26> + 39617.000|date: 2010/07/27> + 57610.000|date: 2010/07/28> + 31498.000|date: 2010/07/29> + 22534.000|date: 2010/07/30> + 25268.000|date: 2010/08/02> + 19717.000|date: 2010/08/03> + 24909.000|date: 2010/08/04> + 20774.000|date: 2010/08/05> + 28173.000|date: 2010/08/06> + 19985.000|date: 2010/08/09> + 23504.000|date: 2010/08/10> + 31953.000|date: 2010/08/11> + 21765.000|date: 2010/08/12> + 16965.000|date: 2010/08/13> + 17949.000|date: 2010/08/16> + 24808.000|date: 2010/08/17> + 30305.000|date: 2010/08/19> + 25602.000|date: 2010/08/20> open |ticker: NSM> => 14.800|date: 2009/08/21> + 15.300|date: 2009/08/24> + 14.770|date: 2009/08/25> + 14.790|date: 2009/08/26> + 15.160|date: 2009/08/27> + 15.880|date: 2009/08/28> + 15.070|date: 2009/08/31> + 15.130|date: 2009/09/01> + 14.960|date: 2009/09/02> + 15.280|date: 2009/09/03> + 15.500|date: 2009/09/04> + 16.090|date: 2009/09/09> + 15.870|date: 2009/09/10> + 15.600|date: 2009/09/11> + 14.910|date: 2009/09/14> + 15.060|date: 2009/09/15> + 15.170|date: 2009/09/16> + 15.060|date: 2009/09/17> + 14.810|date: 2009/09/18> + 14.680|date: 2009/09/21> + 14.760|date: 2009/09/22> + 14.800|date: 2009/09/23> + 15.360|date: 2009/09/24> + 14.650|date: 2009/09/25> + 14.650|date: 2009/09/28> + 14.660|date: 2009/09/29> + 14.410|date: 2009/09/30> + 14.180|date: 2009/10/01> + 13.200|date: 2009/10/02> + 13.320|date: 2009/10/05> + 13.550|date: 2009/10/06> + 13.530|date: 2009/10/07> + 13.390|date: 2009/10/08> + 13.610|date: 2009/10/09> + 14.260|date: 2009/10/12> + 14.400|date: 2009/10/13> + 14.740|date: 2009/10/14> + 14.930|date: 2009/10/15> + 14.550|date: 2009/10/16> + 14.410|date: 2009/10/19> + 14.710|date: 2009/10/20> + 14.500|date: 2009/10/21> + 14.110|date: 2009/10/22> + 14.210|date: 2009/10/23> + 13.600|date: 2009/10/26> + 13.710|date: 2009/10/27> + 13.370|date: 2009/10/28> + 13.100|date: 2009/11/05> + 13.270|date: 2009/11/06> + 13.330|date: 2009/11/09> + 13.690|date: 2009/11/10> + 13.930|date: 2009/11/11> + 13.920|date: 2009/11/12> + 13.770|date: 2009/11/13> + 14.080|date: 2009/11/16> + 14.430|date: 2009/11/17> + 14.390|date: 2009/11/18> + 13.750|date: 2009/11/19> + 13.640|date: 2009/11/20> + 13.760|date: 2009/11/23> + 14.160|date: 2009/11/24> + 14.410|date: 2009/11/25> + 14.190|date: 2009/11/27> + 14.430|date: 2009/11/30> + 14.630|date: 2009/12/01> + 14.980|date: 2009/12/02> + 15.440|date: 2009/12/03> + 15.620|date: 2009/12/04> + 15.390|date: 2009/12/07> + 15.420|date: 2009/12/08> + 15.150|date: 2009/12/09> + 15.550|date: 2009/12/10> + 14.720|date: 2009/12/11> + 14.840|date: 2009/12/14> + 14.790|date: 2009/12/15> + 14.890|date: 2009/12/16> + 14.800|date: 2009/12/17> + 14.930|date: 2009/12/18> + 15.030|date: 2009/12/21> + 15.260|date: 2009/12/22> + 15.240|date: 2009/12/23> + 15.140|date: 2009/12/24> + 15.390|date: 2009/12/28> + 15.200|date: 2009/12/29> + 15.220|date: 2009/12/30> + 15.500|date: 2009/12/31> + 15.490|date: 2010/01/04> + 15.260|date: 2010/01/05> + 15.000|date: 2010/01/06> + 15.200|date: 2010/01/07> + 14.910|date: 2010/01/08> + 15.270|date: 2010/01/11> + 14.940|date: 2010/01/12> + 14.630|date: 2010/01/13> + 14.790|date: 2010/01/14> + 14.580|date: 2010/01/15> + 14.370|date: 2010/01/19> + 14.360|date: 2010/01/20> + 14.460|date: 2010/01/21> + 14.190|date: 2010/01/22> + 13.790|date: 2010/01/25> + 13.740|date: 2010/01/26> + 13.780|date: 2010/01/27> + 14.010|date: 2010/01/28> + 13.760|date: 2010/01/29> + 13.390|date: 2010/02/01> + 13.700|date: 2010/02/02> + 13.890|date: 2010/02/03> + 13.690|date: 2010/02/04> + 13.370|date: 2010/02/05> + 13.740|date: 2010/02/08> + 13.950|date: 2010/02/09> + 13.870|date: 2010/02/10> + 13.950|date: 2010/02/11> + 14.080|date: 2010/02/12> + 14.385|date: 2010/02/16> + 14.600|date: 2010/02/17> + 14.380|date: 2010/02/18> + 14.560|date: 2010/02/19> + 14.650|date: 2010/02/22> + 14.460|date: 2010/02/23> + 14.500|date: 2010/02/24> + 14.470|date: 2010/02/25> + 14.670|date: 2010/02/26> + 14.480|date: 2010/03/01> + 14.830|date: 2010/03/02> + 14.660|date: 2010/03/03> + 14.580|date: 2010/03/04> + 14.770|date: 2010/03/05> + 14.750|date: 2010/03/08> + 14.600|date: 2010/03/09> + 14.650|date: 2010/03/10> + 14.840|date: 2010/03/11> + 14.640|date: 2010/03/12> + 14.340|date: 2010/03/15> + 14.530|date: 2010/03/16> + 14.820|date: 2010/03/17> + 14.950|date: 2010/03/18> + 14.890|date: 2010/03/19> + 14.410|date: 2010/03/22> + 14.870|date: 2010/03/23> + 14.910|date: 2010/03/24> + 14.660|date: 2010/03/25> + 14.640|date: 2010/03/26> + 14.560|date: 2010/03/29> + 14.570|date: 2010/03/30> + 14.440|date: 2010/03/31> + 14.570|date: 2010/04/01> + 14.510|date: 2010/04/05> + 14.580|date: 2010/04/06> + 14.670|date: 2010/04/07> + 14.780|date: 2010/04/08> + 14.600|date: 2010/04/09> + 14.720|date: 2010/04/12> + 14.910|date: 2010/04/13> + 15.380|date: 2010/04/14> + 15.800|date: 2010/04/15> + 15.700|date: 2010/04/16> + 15.580|date: 2010/04/19> + 15.670|date: 2010/04/20> + 15.850|date: 2010/04/21> + 15.030|date: 2010/04/22> + 15.260|date: 2010/04/23> + 15.190|date: 2010/04/26> + 15.280|date: 2010/04/27> + 14.930|date: 2010/04/28> + 15.070|date: 2010/04/29> + 15.370|date: 2010/04/30> + 14.940|date: 2010/05/03> + 14.880|date: 2010/05/04> + 14.220|date: 2010/05/05> + 14.220|date: 2010/05/06> + 13.830|date: 2010/05/07> + 14.530|date: 2010/05/10> + 14.540|date: 2010/05/11> + 14.470|date: 2010/05/12> + 14.530|date: 2010/05/13> + 14.180|date: 2010/05/14> + 14.050|date: 2010/05/17> + 14.410|date: 2010/05/18> + 13.840|date: 2010/05/19> + 13.760|date: 2010/05/20> + 13.530|date: 2010/05/21> + 13.860|date: 2010/05/24> + 13.400|date: 2010/05/25> + 13.930|date: 2010/05/26> + 14.100|date: 2010/05/27> + 14.190|date: 2010/05/28> + 13.760|date: 2010/06/01> + 14.040|date: 2010/06/02> + 14.350|date: 2010/06/03> + 14.040|date: 2010/06/04> + 13.740|date: 2010/06/07> + 13.320|date: 2010/06/08> + 13.350|date: 2010/06/09> + 13.300|date: 2010/06/10> + 13.540|date: 2010/06/11> + 14.390|date: 2010/06/14> + 14.300|date: 2010/06/15> + 14.840|date: 2010/06/16> + 14.850|date: 2010/06/17> + 14.780|date: 2010/06/18> + 14.900|date: 2010/06/21> + 14.620|date: 2010/06/22> + 14.470|date: 2010/06/23> + 14.240|date: 2010/06/24> + 14.150|date: 2010/06/25> + 14.100|date: 2010/06/28> + 13.860|date: 2010/06/29> + 13.610|date: 2010/06/30> + 13.430|date: 2010/07/01> + 13.690|date: 2010/07/02> + 13.840|date: 2010/07/06> + 13.430|date: 2010/07/07> + 14.220|date: 2010/07/08> + 14.060|date: 2010/07/09> + 14.110|date: 2010/07/12> + 14.400|date: 2010/07/13> + 14.740|date: 2010/07/14> + 14.330|date: 2010/07/15> + 14.370|date: 2010/07/16> + 14.090|date: 2010/07/19> + 14.070|date: 2010/07/20> + 14.510|date: 2010/07/21> + 14.310|date: 2010/07/22> + 14.460|date: 2010/07/23> + 14.490|date: 2010/07/26> + 14.740|date: 2010/07/27> + 14.390|date: 2010/07/28> + 14.200|date: 2010/07/29> + 13.690|date: 2010/07/30> + 14.030|date: 2010/08/02> + 13.950|date: 2010/08/03> + 13.890|date: 2010/08/04> + 13.830|date: 2010/08/05> + 13.680|date: 2010/08/06> + 13.930|date: 2010/08/09> + 13.680|date: 2010/08/10> + 13.300|date: 2010/08/11> + 12.940|date: 2010/08/12> + 12.860|date: 2010/08/13> + 12.770|date: 2010/08/16> + 13.100|date: 2010/08/17> + 13.280|date: 2010/08/19> + 13.010|date: 2010/08/20> high |ticker: NSM> => 15.200|date: 2009/08/21> + 15.300|date: 2009/08/24> + 14.960|date: 2009/08/25> + 15.170|date: 2009/08/26> + 15.220|date: 2009/08/27> + 15.880|date: 2009/08/28> + 15.330|date: 2009/08/31> + 15.740|date: 2009/09/01> + 15.290|date: 2009/09/02> + 15.570|date: 2009/09/03> + 15.770|date: 2009/09/04> + 16.090|date: 2009/09/09> + 16.020|date: 2009/09/10> + 15.750|date: 2009/09/11> + 15.160|date: 2009/09/14> + 15.220|date: 2009/09/15> + 15.170|date: 2009/09/16> + 15.060|date: 2009/09/17> + 14.970|date: 2009/09/18> + 14.910|date: 2009/09/21> + 14.800|date: 2009/09/22> + 15.210|date: 2009/09/23> + 15.400|date: 2009/09/24> + 14.810|date: 2009/09/25> + 14.860|date: 2009/09/28> + 14.780|date: 2009/09/29> + 14.500|date: 2009/09/30> + 14.250|date: 2009/10/01> + 13.510|date: 2009/10/02> + 13.510|date: 2009/10/05> + 13.760|date: 2009/10/06> + 13.660|date: 2009/10/07> + 13.790|date: 2009/10/08> + 14.320|date: 2009/10/09> + 14.500|date: 2009/10/12> + 14.695|date: 2009/10/13> + 15.000|date: 2009/10/14> + 14.930|date: 2009/10/15> + 14.630|date: 2009/10/16> + 14.680|date: 2009/10/19> + 14.740|date: 2009/10/20> + 14.650|date: 2009/10/21> + 14.280|date: 2009/10/22> + 14.300|date: 2009/10/23> + 14.100|date: 2009/10/26> + 13.860|date: 2009/10/27> + 13.510|date: 2009/10/28> + 13.360|date: 2009/11/05> + 13.490|date: 2009/11/06> + 13.650|date: 2009/11/09> + 13.860|date: 2009/11/10> + 14.170|date: 2009/11/11> + 14.200|date: 2009/11/12> + 14.080|date: 2009/11/13> + 14.490|date: 2009/11/16> + 14.520|date: 2009/11/17> + 14.595|date: 2009/11/18> + 13.900|date: 2009/11/19> + 13.710|date: 2009/11/20> + 14.020|date: 2009/11/23> + 14.490|date: 2009/11/24> + 14.650|date: 2009/11/25> + 14.550|date: 2009/11/27> + 14.640|date: 2009/11/30> + 15.070|date: 2009/12/01> + 15.350|date: 2009/12/02> + 15.490|date: 2009/12/03> + 15.720|date: 2009/12/04> + 15.660|date: 2009/12/07> + 15.430|date: 2009/12/08> + 15.520|date: 2009/12/09> + 15.700|date: 2009/12/10> + 15.090|date: 2009/12/11> + 14.960|date: 2009/12/14> + 15.000|date: 2009/12/15> + 15.220|date: 2009/12/16> + 14.940|date: 2009/12/17> + 15.130|date: 2009/12/18> + 15.380|date: 2009/12/21> + 15.450|date: 2009/12/22> + 15.370|date: 2009/12/23> + 15.320|date: 2009/12/24> + 15.400|date: 2009/12/28> + 15.310|date: 2009/12/29> + 15.510|date: 2009/12/30> + 15.710|date: 2009/12/31> + 15.520|date: 2010/01/04> + 15.400|date: 2010/01/05> + 15.320|date: 2010/01/06> + 15.290|date: 2010/01/07> + 15.330|date: 2010/01/08> + 15.290|date: 2010/01/11> + 14.970|date: 2010/01/12> + 14.990|date: 2010/01/13> + 14.840|date: 2010/01/14> + 14.640|date: 2010/01/15> + 14.570|date: 2010/01/19> + 14.610|date: 2010/01/20> + 14.780|date: 2010/01/21> + 14.210|date: 2010/01/22> + 13.990|date: 2010/01/25> + 14.110|date: 2010/01/26> + 14.147|date: 2010/01/27> + 14.010|date: 2010/01/28> + 13.900|date: 2010/01/29> + 13.710|date: 2010/02/01> + 13.920|date: 2010/02/02> + 13.950|date: 2010/02/03> + 13.720|date: 2010/02/04> + 13.740|date: 2010/02/05> + 14.040|date: 2010/02/08> + 14.040|date: 2010/02/09> + 14.070|date: 2010/02/10> + 14.290|date: 2010/02/11> + 14.470|date: 2010/02/12> + 14.580|date: 2010/02/16> + 14.630|date: 2010/02/17> + 14.660|date: 2010/02/18> + 14.790|date: 2010/02/19> + 14.700|date: 2010/02/22> + 14.500|date: 2010/02/23> + 14.690|date: 2010/02/24> + 14.600|date: 2010/02/25> + 14.670|date: 2010/02/26> + 14.770|date: 2010/03/01> + 14.930|date: 2010/03/02> + 14.790|date: 2010/03/03> + 14.690|date: 2010/03/04> + 14.810|date: 2010/03/05> + 14.750|date: 2010/03/08> + 14.740|date: 2010/03/09> + 15.080|date: 2010/03/10> + 14.850|date: 2010/03/11> + 14.650|date: 2010/03/12> + 14.540|date: 2010/03/15> + 14.880|date: 2010/03/16> + 15.140|date: 2010/03/17> + 14.950|date: 2010/03/18> + 15.040|date: 2010/03/19> + 14.850|date: 2010/03/22> + 15.000|date: 2010/03/23> + 14.950|date: 2010/03/24> + 14.800|date: 2010/03/25> + 14.750|date: 2010/03/26> + 14.640|date: 2010/03/29> + 14.640|date: 2010/03/30> + 14.620|date: 2010/03/31> + 14.730|date: 2010/04/01> + 14.670|date: 2010/04/05> + 14.760|date: 2010/04/06> + 14.910|date: 2010/04/07> + 14.780|date: 2010/04/08> + 14.730|date: 2010/04/09> + 15.070|date: 2010/04/12> + 15.090|date: 2010/04/13> + 15.860|date: 2010/04/14> + 16.000|date: 2010/04/15> + 15.760|date: 2010/04/16> + 15.710|date: 2010/04/19> + 15.880|date: 2010/04/20> + 15.880|date: 2010/04/21> + 15.310|date: 2010/04/22> + 15.270|date: 2010/04/23> + 15.480|date: 2010/04/26> + 15.280|date: 2010/04/27> + 15.110|date: 2010/04/28> + 15.340|date: 2010/04/29> + 15.400|date: 2010/04/30> + 15.160|date: 2010/05/03> + 14.910|date: 2010/05/04> + 14.530|date: 2010/05/05> + 14.530|date: 2010/05/06> + 14.150|date: 2010/05/07> + 14.790|date: 2010/05/10> + 14.790|date: 2010/05/11> + 14.650|date: 2010/05/12> + 14.820|date: 2010/05/13> + 14.190|date: 2010/05/14> + 14.320|date: 2010/05/17> + 14.410|date: 2010/05/18> + 14.200|date: 2010/05/19> + 14.000|date: 2010/05/20> + 14.140|date: 2010/05/21> + 14.050|date: 2010/05/24> + 13.800|date: 2010/05/25> + 14.160|date: 2010/05/26> + 14.300|date: 2010/05/27> + 14.370|date: 2010/05/28> + 14.110|date: 2010/06/01> + 14.220|date: 2010/06/02> + 14.470|date: 2010/06/03> + 14.280|date: 2010/06/04> + 13.890|date: 2010/06/07> + 13.380|date: 2010/06/08> + 13.480|date: 2010/06/09> + 13.580|date: 2010/06/10> + 14.240|date: 2010/06/11> + 14.470|date: 2010/06/14> + 15.010|date: 2010/06/15> + 14.910|date: 2010/06/16> + 14.850|date: 2010/06/17> + 14.910|date: 2010/06/18> + 14.990|date: 2010/06/21> + 14.850|date: 2010/06/22> + 14.510|date: 2010/06/23> + 14.330|date: 2010/06/24> + 14.180|date: 2010/06/25> + 14.280|date: 2010/06/28> + 13.870|date: 2010/06/29> + 13.800|date: 2010/06/30> + 13.750|date: 2010/07/01> + 13.720|date: 2010/07/02> + 13.840|date: 2010/07/06> + 14.160|date: 2010/07/07> + 14.240|date: 2010/07/08> + 14.130|date: 2010/07/09> + 14.310|date: 2010/07/12> + 14.610|date: 2010/07/13> + 14.800|date: 2010/07/14> + 14.480|date: 2010/07/15> + 14.390|date: 2010/07/16> + 14.430|date: 2010/07/19> + 14.405|date: 2010/07/20> + 14.510|date: 2010/07/21> + 14.610|date: 2010/07/22> + 14.540|date: 2010/07/23> + 14.620|date: 2010/07/26> + 14.740|date: 2010/07/27> + 14.510|date: 2010/07/28> + 14.290|date: 2010/07/29> + 13.890|date: 2010/07/30> + 14.070|date: 2010/08/02> + 13.960|date: 2010/08/03> + 13.970|date: 2010/08/04> + 14.070|date: 2010/08/05> + 13.980|date: 2010/08/06> + 13.930|date: 2010/08/09> + 13.740|date: 2010/08/10> + 13.340|date: 2010/08/11> + 13.150|date: 2010/08/12> + 13.090|date: 2010/08/13> + 13.120|date: 2010/08/16> + 13.330|date: 2010/08/17> + 13.390|date: 2010/08/19> + 13.370|date: 2010/08/20> low |ticker: NSM> => 14.630|date: 2009/08/21> + 14.610|date: 2009/08/24> + 14.620|date: 2009/08/25> + 14.730|date: 2009/08/26> + 14.810|date: 2009/08/27> + 15.130|date: 2009/08/28> + 14.980|date: 2009/08/31> + 14.910|date: 2009/09/01> + 14.950|date: 2009/09/02> + 15.110|date: 2009/09/03> + 15.320|date: 2009/09/04> + 15.400|date: 2009/09/09> + 15.620|date: 2009/09/10> + 14.910|date: 2009/09/11> + 14.790|date: 2009/09/14> + 14.920|date: 2009/09/15> + 14.820|date: 2009/09/16> + 14.660|date: 2009/09/17> + 14.680|date: 2009/09/18> + 14.540|date: 2009/09/21> + 14.540|date: 2009/09/22> + 14.655|date: 2009/09/23> + 14.610|date: 2009/09/24> + 14.490|date: 2009/09/25> + 14.620|date: 2009/09/28> + 14.270|date: 2009/09/29> + 14.060|date: 2009/09/30> + 13.350|date: 2009/10/01> + 13.000|date: 2009/10/02> + 13.150|date: 2009/10/05> + 13.470|date: 2009/10/06> + 13.230|date: 2009/10/07> + 13.080|date: 2009/10/08> + 13.610|date: 2009/10/09> + 14.180|date: 2009/10/12> + 14.370|date: 2009/10/13> + 14.620|date: 2009/10/14> + 14.510|date: 2009/10/15> + 14.270|date: 2009/10/16> + 14.240|date: 2009/10/19> + 14.450|date: 2009/10/20> + 14.010|date: 2009/10/21> + 13.780|date: 2009/10/22> + 13.630|date: 2009/10/23> + 13.580|date: 2009/10/26> + 13.270|date: 2009/10/27> + 13.060|date: 2009/10/28> + 13.100|date: 2009/11/05> + 13.160|date: 2009/11/06> + 13.290|date: 2009/11/09> + 13.540|date: 2009/11/10> + 13.820|date: 2009/11/11> + 13.830|date: 2009/11/12> + 13.770|date: 2009/11/13> + 14.070|date: 2009/11/16> + 14.130|date: 2009/11/17> + 14.340|date: 2009/11/18> + 13.370|date: 2009/11/19> + 13.420|date: 2009/11/20> + 13.700|date: 2009/11/23> + 13.810|date: 2009/11/24> + 14.410|date: 2009/11/25> + 14.010|date: 2009/11/27> + 14.370|date: 2009/11/30> + 14.630|date: 2009/12/01> + 14.980|date: 2009/12/02> + 15.240|date: 2009/12/03> + 15.150|date: 2009/12/04> + 15.330|date: 2009/12/07> + 15.130|date: 2009/12/08> + 15.100|date: 2009/12/09> + 15.230|date: 2009/12/10> + 14.410|date: 2009/12/11> + 14.620|date: 2009/12/14> + 14.710|date: 2009/12/15> + 14.770|date: 2009/12/16> + 14.730|date: 2009/12/17> + 14.840|date: 2009/12/18> + 15.000|date: 2009/12/21> + 15.160|date: 2009/12/22> + 15.090|date: 2009/12/23> + 15.140|date: 2009/12/24> + 15.000|date: 2009/12/28> + 14.900|date: 2009/12/29> + 15.120|date: 2009/12/30> + 15.360|date: 2009/12/31> + 15.250|date: 2010/01/04> + 15.030|date: 2010/01/05> + 14.920|date: 2010/01/06> + 14.920|date: 2010/01/07> + 14.910|date: 2010/01/08> + 14.810|date: 2010/01/11> + 14.570|date: 2010/01/12> + 14.270|date: 2010/01/13> + 14.440|date: 2010/01/14> + 14.150|date: 2010/01/15> + 14.235|date: 2010/01/19> + 14.290|date: 2010/01/20> + 14.160|date: 2010/01/21> + 13.650|date: 2010/01/22> + 13.730|date: 2010/01/25> + 13.670|date: 2010/01/26> + 13.750|date: 2010/01/27> + 13.300|date: 2010/01/28> + 13.140|date: 2010/01/29> + 13.290|date: 2010/02/01> + 13.640|date: 2010/02/02> + 13.720|date: 2010/02/03> + 13.230|date: 2010/02/04> + 13.300|date: 2010/02/05> + 13.500|date: 2010/02/08> + 13.680|date: 2010/02/09> + 13.720|date: 2010/02/10> + 13.790|date: 2010/02/11> + 13.950|date: 2010/02/12> + 14.210|date: 2010/02/16> + 14.210|date: 2010/02/17> + 14.160|date: 2010/02/18> + 14.470|date: 2010/02/19> + 14.440|date: 2010/02/22> + 14.210|date: 2010/02/23> + 14.340|date: 2010/02/24> + 14.220|date: 2010/02/25> + 14.300|date: 2010/02/26> + 14.480|date: 2010/03/01> + 14.605|date: 2010/03/02> + 14.520|date: 2010/03/03> + 14.360|date: 2010/03/04> + 14.570|date: 2010/03/05> + 14.580|date: 2010/03/08> + 14.460|date: 2010/03/09> + 14.600|date: 2010/03/10> + 14.340|date: 2010/03/11> + 14.280|date: 2010/03/12> + 14.240|date: 2010/03/15> + 14.410|date: 2010/03/16> + 14.700|date: 2010/03/17> + 14.630|date: 2010/03/18> + 14.430|date: 2010/03/19> + 14.410|date: 2010/03/22> + 14.830|date: 2010/03/23> + 14.490|date: 2010/03/24> + 14.560|date: 2010/03/25> + 14.350|date: 2010/03/26> + 14.480|date: 2010/03/29> + 14.349|date: 2010/03/30> + 14.380|date: 2010/03/31> + 14.290|date: 2010/04/01> + 14.430|date: 2010/04/05> + 14.520|date: 2010/04/06> + 14.620|date: 2010/04/07> + 14.380|date: 2010/04/08> + 14.500|date: 2010/04/09> + 14.680|date: 2010/04/12> + 14.900|date: 2010/04/13> + 15.360|date: 2010/04/14> + 15.680|date: 2010/04/15> + 15.465|date: 2010/04/16> + 15.270|date: 2010/04/19> + 15.530|date: 2010/04/20> + 15.130|date: 2010/04/21> + 14.680|date: 2010/04/22> + 14.950|date: 2010/04/23> + 15.190|date: 2010/04/26> + 14.710|date: 2010/04/27> + 14.660|date: 2010/04/28> + 15.050|date: 2010/04/29> + 14.750|date: 2010/04/30> + 14.830|date: 2010/05/03> + 14.190|date: 2010/05/04> + 13.900|date: 2010/05/05> + 13.100|date: 2010/05/06> + 13.420|date: 2010/05/07> + 14.451|date: 2010/05/10> + 14.290|date: 2010/05/11> + 14.400|date: 2010/05/12> + 14.260|date: 2010/05/13> + 13.770|date: 2010/05/14> + 13.870|date: 2010/05/17> + 13.790|date: 2010/05/18> + 13.700|date: 2010/05/19> + 13.440|date: 2010/05/20> + 13.380|date: 2010/05/21> + 13.780|date: 2010/05/24> + 13.190|date: 2010/05/25> + 13.750|date: 2010/05/26> + 14.040|date: 2010/05/27> + 13.880|date: 2010/05/28> + 13.710|date: 2010/06/01> + 13.820|date: 2010/06/02> + 14.090|date: 2010/06/03> + 13.580|date: 2010/06/04> + 13.220|date: 2010/06/07> + 12.960|date: 2010/06/08> + 13.050|date: 2010/06/09> + 13.170|date: 2010/06/10> + 13.390|date: 2010/06/11> + 14.200|date: 2010/06/14> + 14.300|date: 2010/06/15> + 14.280|date: 2010/06/16> + 14.500|date: 2010/06/17> + 14.670|date: 2010/06/18> + 14.500|date: 2010/06/21> + 14.370|date: 2010/06/22> + 14.130|date: 2010/06/23> + 13.930|date: 2010/06/24> + 13.820|date: 2010/06/25> + 13.920|date: 2010/06/28> + 13.440|date: 2010/06/29> + 13.410|date: 2010/06/30> + 13.200|date: 2010/07/01> + 13.330|date: 2010/07/02> + 13.350|date: 2010/07/06> + 13.430|date: 2010/07/07> + 13.800|date: 2010/07/08> + 13.960|date: 2010/07/09> + 14.040|date: 2010/07/12> + 14.320|date: 2010/07/13> + 14.270|date: 2010/07/14> + 14.120|date: 2010/07/15> + 14.010|date: 2010/07/16> + 14.080|date: 2010/07/19> + 13.770|date: 2010/07/20> + 14.080|date: 2010/07/21> + 14.230|date: 2010/07/22> + 14.260|date: 2010/07/23> + 14.230|date: 2010/07/26> + 14.390|date: 2010/07/27> + 14.080|date: 2010/07/28> + 13.590|date: 2010/07/29> + 13.510|date: 2010/07/30> + 13.770|date: 2010/08/02> + 13.680|date: 2010/08/03> + 13.760|date: 2010/08/04> + 13.820|date: 2010/08/05> + 13.640|date: 2010/08/06> + 13.680|date: 2010/08/09> + 13.400|date: 2010/08/10> + 13.008|date: 2010/08/11> + 12.810|date: 2010/08/12> + 12.820|date: 2010/08/13> + 12.680|date: 2010/08/16> + 13.020|date: 2010/08/17> + 13.070|date: 2010/08/19> + 13.010|date: 2010/08/20> close |ticker: NSM> => 15.160|date: 2009/08/21> + 14.680|date: 2009/08/24> + 14.820|date: 2009/08/25> + 15.150|date: 2009/08/26> + 15.150|date: 2009/08/27> + 15.360|date: 2009/08/28> + 15.170|date: 2009/08/31> + 15.100|date: 2009/09/01> + 15.230|date: 2009/09/02> + 15.390|date: 2009/09/03> + 15.720|date: 2009/09/04> + 15.720|date: 2009/09/09> + 15.970|date: 2009/09/10> + 15.030|date: 2009/09/11> + 14.920|date: 2009/09/14> + 15.050|date: 2009/09/15> + 15.110|date: 2009/09/16> + 14.770|date: 2009/09/17> + 14.760|date: 2009/09/18> + 14.670|date: 2009/09/21> + 14.630|date: 2009/09/22> + 14.890|date: 2009/09/23> + 14.760|date: 2009/09/24> + 14.590|date: 2009/09/25> + 14.690|date: 2009/09/28> + 14.330|date: 2009/09/29> + 14.270|date: 2009/09/30> + 13.380|date: 2009/10/01> + 13.210|date: 2009/10/02> + 13.440|date: 2009/10/05> + 13.580|date: 2009/10/06> + 13.290|date: 2009/10/07> + 13.680|date: 2009/10/08> + 14.200|date: 2009/10/09> + 14.400|date: 2009/10/12> + 14.400|date: 2009/10/13> + 14.960|date: 2009/10/14> + 14.700|date: 2009/10/15> + 14.510|date: 2009/10/16> + 14.550|date: 2009/10/19> + 14.550|date: 2009/10/20> + 14.080|date: 2009/10/21> + 14.190|date: 2009/10/22> + 13.680|date: 2009/10/23> + 13.690|date: 2009/10/26> + 13.300|date: 2009/10/27> + 13.140|date: 2009/10/28> + 13.330|date: 2009/11/05> + 13.190|date: 2009/11/06> + 13.650|date: 2009/11/09> + 13.770|date: 2009/11/10> + 13.970|date: 2009/11/11> + 13.850|date: 2009/11/12> + 14.000|date: 2009/11/13> + 14.450|date: 2009/11/16> + 14.440|date: 2009/11/17> + 14.380|date: 2009/11/18> + 13.780|date: 2009/11/19> + 13.610|date: 2009/11/20> + 13.810|date: 2009/11/23> + 14.450|date: 2009/11/24> + 14.570|date: 2009/11/25> + 14.470|date: 2009/11/27> + 14.600|date: 2009/11/30> + 15.020|date: 2009/12/01> + 15.290|date: 2009/12/02> + 15.400|date: 2009/12/03> + 15.450|date: 2009/12/04> + 15.490|date: 2009/12/07> + 15.170|date: 2009/12/08> + 15.500|date: 2009/12/09> + 15.280|date: 2009/12/10> + 14.730|date: 2009/12/11> + 14.930|date: 2009/12/14> + 14.770|date: 2009/12/15> + 15.010|date: 2009/12/16> + 14.790|date: 2009/12/17> + 15.000|date: 2009/12/18> + 15.260|date: 2009/12/21> + 15.280|date: 2009/12/22> + 15.140|date: 2009/12/23> + 15.320|date: 2009/12/24> + 15.120|date: 2009/12/28> + 15.240|date: 2009/12/29> + 15.500|date: 2009/12/30> + 15.360|date: 2009/12/31> + 15.340|date: 2010/01/04> + 15.110|date: 2010/01/05> + 15.180|date: 2010/01/06> + 15.010|date: 2010/01/07> + 15.260|date: 2010/01/08> + 15.040|date: 2010/01/11> + 14.670|date: 2010/01/12> + 14.870|date: 2010/01/13> + 14.610|date: 2010/01/14> + 14.370|date: 2010/01/15> + 14.450|date: 2010/01/19> + 14.490|date: 2010/01/20> + 14.210|date: 2010/01/21> + 13.700|date: 2010/01/22> + 13.860|date: 2010/01/25> + 13.870|date: 2010/01/26> + 14.020|date: 2010/01/27> + 13.590|date: 2010/01/28> + 13.260|date: 2010/01/29> + 13.680|date: 2010/02/01> + 13.820|date: 2010/02/02> + 13.850|date: 2010/02/03> + 13.350|date: 2010/02/04> + 13.700|date: 2010/02/05> + 13.740|date: 2010/02/08> + 13.840|date: 2010/02/09> + 13.950|date: 2010/02/10> + 14.260|date: 2010/02/11> + 14.250|date: 2010/02/12> + 14.540|date: 2010/02/16> + 14.440|date: 2010/02/17> + 14.630|date: 2010/02/18> + 14.610|date: 2010/02/19> + 14.520|date: 2010/02/22> + 14.410|date: 2010/02/23> + 14.650|date: 2010/02/24> + 14.570|date: 2010/02/25> + 14.480|date: 2010/02/26> + 14.770|date: 2010/03/01> + 14.650|date: 2010/03/02> + 14.590|date: 2010/03/03> + 14.630|date: 2010/03/04> + 14.670|date: 2010/03/05> + 14.720|date: 2010/03/08> + 14.630|date: 2010/03/09> + 14.830|date: 2010/03/10> + 14.340|date: 2010/03/11> + 14.380|date: 2010/03/12> + 14.440|date: 2010/03/15> + 14.770|date: 2010/03/16> + 15.060|date: 2010/03/17> + 14.880|date: 2010/03/18> + 14.570|date: 2010/03/19> + 14.810|date: 2010/03/22> + 14.990|date: 2010/03/23> + 14.490|date: 2010/03/24> + 14.590|date: 2010/03/25> + 14.500|date: 2010/03/26> + 14.540|date: 2010/03/29> + 14.560|date: 2010/03/30> + 14.460|date: 2010/03/31> + 14.470|date: 2010/04/01> + 14.650|date: 2010/04/05> + 14.750|date: 2010/04/06> + 14.880|date: 2010/04/07> + 14.590|date: 2010/04/08> + 14.710|date: 2010/04/09> + 14.920|date: 2010/04/12> + 15.030|date: 2010/04/13> + 15.850|date: 2010/04/14> + 15.780|date: 2010/04/15> + 15.670|date: 2010/04/16> + 15.570|date: 2010/04/19> + 15.720|date: 2010/04/20> + 15.310|date: 2010/04/21> + 15.220|date: 2010/04/22> + 15.270|date: 2010/04/23> + 15.370|date: 2010/04/26> + 14.770|date: 2010/04/27> + 15.040|date: 2010/04/28> + 15.310|date: 2010/04/29> + 14.780|date: 2010/04/30> + 15.090|date: 2010/05/03> + 14.410|date: 2010/05/04> + 14.310|date: 2010/05/05> + 13.970|date: 2010/05/06> + 13.880|date: 2010/05/07> + 14.700|date: 2010/05/10> + 14.480|date: 2010/05/11> + 14.600|date: 2010/05/12> + 14.350|date: 2010/05/13> + 14.050|date: 2010/05/14> + 14.300|date: 2010/05/17> + 13.880|date: 2010/05/18> + 14.080|date: 2010/05/19> + 13.740|date: 2010/05/20> + 13.950|date: 2010/05/21> + 13.790|date: 2010/05/24> + 13.790|date: 2010/05/25> + 13.820|date: 2010/05/26> + 14.290|date: 2010/05/27> + 14.050|date: 2010/05/28> + 13.750|date: 2010/06/01> + 14.220|date: 2010/06/02> + 14.348|date: 2010/06/03> + 13.700|date: 2010/06/04> + 13.260|date: 2010/06/07> + 13.193|date: 2010/06/08> + 13.110|date: 2010/06/09> + 13.530|date: 2010/06/10> + 14.210|date: 2010/06/11> + 14.230|date: 2010/06/14> + 15.000|date: 2010/06/15> + 14.710|date: 2010/06/16> + 14.730|date: 2010/06/17> + 14.730|date: 2010/06/18> + 14.610|date: 2010/06/21> + 14.440|date: 2010/06/22> + 14.410|date: 2010/06/23> + 14.050|date: 2010/06/24> + 14.050|date: 2010/06/25> + 14.120|date: 2010/06/28> + 13.580|date: 2010/06/29> + 13.460|date: 2010/06/30> + 13.650|date: 2010/07/01> + 13.560|date: 2010/07/02> + 13.530|date: 2010/07/06> + 14.120|date: 2010/07/07> + 14.070|date: 2010/07/08> + 14.130|date: 2010/07/09> + 14.240|date: 2010/07/12> + 14.540|date: 2010/07/13> + 14.380|date: 2010/07/14> + 14.450|date: 2010/07/15> + 14.070|date: 2010/07/16> + 14.390|date: 2010/07/19> + 14.390|date: 2010/07/20> + 14.120|date: 2010/07/21> + 14.490|date: 2010/07/22> + 14.500|date: 2010/07/23> + 14.620|date: 2010/07/26> + 14.440|date: 2010/07/27> + 14.140|date: 2010/07/28> + 13.840|date: 2010/07/29> + 13.800|date: 2010/07/30> + 13.990|date: 2010/08/02> + 13.830|date: 2010/08/03> + 13.910|date: 2010/08/04> + 13.850|date: 2010/08/05> + 13.790|date: 2010/08/06> + 13.870|date: 2010/08/09> + 13.530|date: 2010/08/10> + 13.150|date: 2010/08/11> + 12.920|date: 2010/08/12> + 12.830|date: 2010/08/13> + 12.950|date: 2010/08/16> + 13.180|date: 2010/08/17> + 13.080|date: 2010/08/19> + 13.360|date: 2010/08/20> volume |ticker: NSM> => 106999.000|date: 2009/08/21> + 80190.000|date: 2009/08/24> + 52012.000|date: 2009/08/25> + 80910.000|date: 2009/08/26> + 53738.000|date: 2009/08/27> + 86093.000|date: 2009/08/28> + 42404.000|date: 2009/08/31> + 112879.000|date: 2009/09/01> + 56083.000|date: 2009/09/02> + 86237.000|date: 2009/09/03> + 40436.000|date: 2009/09/04> + 122207.000|date: 2009/09/09> + 117030.000|date: 2009/09/10> + 169493.000|date: 2009/09/11> + 108503.000|date: 2009/09/14> + 103338.000|date: 2009/09/15> + 84556.000|date: 2009/09/16> + 80496.000|date: 2009/09/17> + 117167.000|date: 2009/09/18> + 76796.000|date: 2009/09/21> + 48064.000|date: 2009/09/22> + 128567.000|date: 2009/09/23> + 131014.000|date: 2009/09/24> + 52855.000|date: 2009/09/25> + 55421.000|date: 2009/09/28> + 135573.000|date: 2009/09/29> + 133759.000|date: 2009/09/30> + 159912.000|date: 2009/10/01> + 85842.000|date: 2009/10/02> + 66482.000|date: 2009/10/05> + 77783.000|date: 2009/10/06> + 56655.000|date: 2009/10/07> + 149194.000|date: 2009/10/08> + 125609.000|date: 2009/10/09> + 97901.000|date: 2009/10/12> + 89046.000|date: 2009/10/13> + 153437.000|date: 2009/10/14> + 84502.000|date: 2009/10/15> + 61685.000|date: 2009/10/16> + 62059.000|date: 2009/10/19> + 55866.000|date: 2009/10/20> + 82924.000|date: 2009/10/21> + 62608.000|date: 2009/10/22> + 99745.000|date: 2009/10/23> + 89697.000|date: 2009/10/26> + 79300.000|date: 2009/10/27> + 81003.000|date: 2009/10/28> + 42274.000|date: 2009/11/05> + 38790.000|date: 2009/11/06> + 39200.000|date: 2009/11/09> + 51594.000|date: 2009/11/10> + 58246.000|date: 2009/11/11> + 50139.000|date: 2009/11/12> + 35774.000|date: 2009/11/13> + 85561.000|date: 2009/11/16> + 57421.000|date: 2009/11/17> + 41458.000|date: 2009/11/18> + 92886.000|date: 2009/11/19> + 60718.000|date: 2009/11/20> + 33953.000|date: 2009/11/23> + 82941.000|date: 2009/11/24> + 52799.000|date: 2009/11/25> + 22867.000|date: 2009/11/27> + 54085.000|date: 2009/11/30> + 53893.000|date: 2009/12/01> + 50515.000|date: 2009/12/02> + 50005.000|date: 2009/12/03> + 90849.000|date: 2009/12/04> + 45802.000|date: 2009/12/07> + 61989.000|date: 2009/12/08> + 70937.000|date: 2009/12/09> + 69095.000|date: 2009/12/10> + 129498.000|date: 2009/12/11> + 65824.000|date: 2009/12/14> + 67360.000|date: 2009/12/15> + 95459.000|date: 2009/12/16> + 40258.000|date: 2009/12/17> + 47639.000|date: 2009/12/18> + 32801.000|date: 2009/12/21> + 29764.000|date: 2009/12/22> + 23169.000|date: 2009/12/23> + 9341.000|date: 2009/12/24> + 27156.000|date: 2009/12/28> + 42505.000|date: 2009/12/29> + 22073.000|date: 2009/12/30> + 37438.000|date: 2009/12/31> + 60926.000|date: 2010/01/04> + 51660.000|date: 2010/01/05> + 61004.000|date: 2010/01/06> + 43176.000|date: 2010/01/07> + 40571.000|date: 2010/01/08> + 44109.000|date: 2010/01/11> + 39490.000|date: 2010/01/12> + 65496.000|date: 2010/01/13> + 70394.000|date: 2010/01/14> + 72907.000|date: 2010/01/15> + 44469.000|date: 2010/01/19> + 51712.000|date: 2010/01/20> + 90160.000|date: 2010/01/21> + 69531.000|date: 2010/01/22> + 47728.000|date: 2010/01/25> + 60387.000|date: 2010/01/26> + 62544.000|date: 2010/01/27> + 59140.000|date: 2010/01/28> + 58514.000|date: 2010/01/29> + 49642.000|date: 2010/02/01> + 37720.000|date: 2010/02/02> + 39934.000|date: 2010/02/03> + 57727.000|date: 2010/02/04> + 68479.000|date: 2010/02/05> + 58173.000|date: 2010/02/08> + 47943.000|date: 2010/02/09> + 42638.000|date: 2010/02/10> + 53592.000|date: 2010/02/11> + 55001.000|date: 2010/02/12> + 27871.000|date: 2010/02/16> + 65559.000|date: 2010/02/17> + 48571.000|date: 2010/02/18> + 33522.000|date: 2010/02/19> + 35098.000|date: 2010/02/22> + 43207.000|date: 2010/02/23> + 47607.000|date: 2010/02/24> + 43126.000|date: 2010/02/25> + 48159.000|date: 2010/02/26> + 46909.000|date: 2010/03/01> + 42904.000|date: 2010/03/02> + 27919.000|date: 2010/03/03> + 32098.000|date: 2010/03/04> + 50126.000|date: 2010/03/05> + 36295.000|date: 2010/03/08> + 51421.000|date: 2010/03/09> + 91699.000|date: 2010/03/10> + 126514.000|date: 2010/03/11> + 213566.000|date: 2010/03/12> + 96811.000|date: 2010/03/15> + 63048.000|date: 2010/03/16> + 84158.000|date: 2010/03/17> + 52514.000|date: 2010/03/18> + 70027.000|date: 2010/03/19> + 49831.000|date: 2010/03/22> + 43847.000|date: 2010/03/23> + 82723.000|date: 2010/03/24> + 71010.000|date: 2010/03/25> + 62929.000|date: 2010/03/26> + 39701.000|date: 2010/03/29> + 42857.000|date: 2010/03/30> + 39742.000|date: 2010/03/31> + 52003.000|date: 2010/04/01> + 45902.000|date: 2010/04/05> + 49617.000|date: 2010/04/06> + 59584.000|date: 2010/04/07> + 65997.000|date: 2010/04/08> + 51256.000|date: 2010/04/09> + 68015.000|date: 2010/04/12> + 54900.000|date: 2010/04/13> + 99876.000|date: 2010/04/14> + 81894.000|date: 2010/04/15> + 70615.000|date: 2010/04/16> + 63034.000|date: 2010/04/19> + 41061.000|date: 2010/04/20> + 88103.000|date: 2010/04/21> + 126078.000|date: 2010/04/22> + 71976.000|date: 2010/04/23> + 65063.000|date: 2010/04/26> + 65165.000|date: 2010/04/27> + 76484.000|date: 2010/04/28> + 61643.000|date: 2010/04/29> + 89174.000|date: 2010/04/30> + 64553.000|date: 2010/05/03> + 110013.000|date: 2010/05/04> + 103410.000|date: 2010/05/05> + 114654.000|date: 2010/05/06> + 145885.000|date: 2010/05/07> + 100661.000|date: 2010/05/10> + 69503.000|date: 2010/05/11> + 53734.000|date: 2010/05/12> + 57712.000|date: 2010/05/13> + 73444.000|date: 2010/05/14> + 85392.000|date: 2010/05/17> + 82413.000|date: 2010/05/18> + 84975.000|date: 2010/05/19> + 97206.000|date: 2010/05/20> + 90803.000|date: 2010/05/21> + 45997.000|date: 2010/05/24> + 66757.000|date: 2010/05/25> + 77852.000|date: 2010/05/26> + 48804.000|date: 2010/05/27> + 68836.000|date: 2010/05/28> + 92087.000|date: 2010/06/01> + 80013.000|date: 2010/06/02> + 58067.000|date: 2010/06/03> + 78302.000|date: 2010/06/04> + 81391.000|date: 2010/06/07> + 118115.000|date: 2010/06/08> + 90319.000|date: 2010/06/09> + 72778.000|date: 2010/06/10> + 128453.000|date: 2010/06/11> + 86041.000|date: 2010/06/14> + 93149.000|date: 2010/06/15> + 108530.000|date: 2010/06/16> + 59694.000|date: 2010/06/17> + 44849.000|date: 2010/06/18> + 80478.000|date: 2010/06/21> + 66670.000|date: 2010/06/22> + 100169.000|date: 2010/06/23> + 69649.000|date: 2010/06/24> + 46637.000|date: 2010/06/25> + 67826.000|date: 2010/06/28> + 110467.000|date: 2010/06/29> + 74493.000|date: 2010/06/30> + 118149.000|date: 2010/07/01> + 53275.000|date: 2010/07/02> + 72883.000|date: 2010/07/06> + 119665.000|date: 2010/07/07> + 50607.000|date: 2010/07/08> + 28556.000|date: 2010/07/09> + 50260.000|date: 2010/07/12> + 58195.000|date: 2010/07/13> + 54832.000|date: 2010/07/14> + 44490.000|date: 2010/07/15> + 35569.000|date: 2010/07/16> + 31616.000|date: 2010/07/19> + 53705.000|date: 2010/07/20> + 44582.000|date: 2010/07/21> + 48004.000|date: 2010/07/22> + 45373.000|date: 2010/07/23> + 29124.000|date: 2010/07/26> + 56455.000|date: 2010/07/27> + 42285.000|date: 2010/07/28> + 58743.000|date: 2010/07/29> + 42155.000|date: 2010/07/30> + 35079.000|date: 2010/08/02> + 27067.000|date: 2010/08/03> + 28733.000|date: 2010/08/04> + 28100.000|date: 2010/08/05> + 51705.000|date: 2010/08/06> + 22257.000|date: 2010/08/09> + 35780.000|date: 2010/08/10> + 34149.000|date: 2010/08/11> + 39346.000|date: 2010/08/12> + 19212.000|date: 2010/08/13> + 37082.000|date: 2010/08/16> + 33826.000|date: 2010/08/17> + 26762.000|date: 2010/08/19> + 53754.000|date: 2010/08/20> open |ticker: NTAP> => 21.690|date: 2009/08/21> + 21.990|date: 2009/08/24> + 21.880|date: 2009/08/25> + 21.980|date: 2009/08/26> + 22.400|date: 2009/08/27> + 23.100|date: 2009/08/28> + 23.140|date: 2009/08/31> + 22.660|date: 2009/09/01> + 22.110|date: 2009/09/02> + 22.350|date: 2009/09/03> + 22.490|date: 2009/09/04> + 23.510|date: 2009/09/09> + 23.850|date: 2009/09/10> + 24.570|date: 2009/09/11> + 24.280|date: 2009/09/14> + 24.490|date: 2009/09/15> + 24.710|date: 2009/09/16> + 24.800|date: 2009/09/17> + 24.740|date: 2009/09/18> + 25.440|date: 2009/09/21> + 25.850|date: 2009/09/22> + 26.100|date: 2009/09/23> + 26.340|date: 2009/09/24> + 25.880|date: 2009/09/25> + 26.050|date: 2009/09/28> + 26.310|date: 2009/09/29> + 26.240|date: 2009/09/30> + 26.770|date: 2009/10/01> + 25.720|date: 2009/10/02> + 26.930|date: 2009/10/05> + 26.810|date: 2009/10/06> + 26.770|date: 2009/10/07> + 26.730|date: 2009/10/08> + 27.890|date: 2009/10/09> + 28.960|date: 2009/10/12> + 28.290|date: 2009/10/13> + 29.320|date: 2009/10/14> + 29.270|date: 2009/10/15> + 29.080|date: 2009/10/16> + 28.660|date: 2009/10/19> + 28.800|date: 2009/10/20> + 28.450|date: 2009/10/21> + 28.500|date: 2009/10/22> + 29.240|date: 2009/10/23> + 28.870|date: 2009/10/26> + 28.760|date: 2009/10/27> + 27.770|date: 2009/10/28> + 28.080|date: 2009/11/05> + 28.720|date: 2009/11/06> + 28.880|date: 2009/11/09> + 29.910|date: 2009/11/10> + 29.590|date: 2009/11/11> + 29.200|date: 2009/11/13> + 30.000|date: 2009/11/16> + 29.510|date: 2009/11/17> + 29.560|date: 2009/11/18> + 30.740|date: 2009/11/19> + 30.430|date: 2009/11/20> + 30.700|date: 2009/11/23> + 30.850|date: 2009/11/24> + 30.900|date: 2009/11/25> + 30.260|date: 2009/11/27> + 30.500|date: 2009/11/30> + 30.940|date: 2009/12/01> + 31.460|date: 2009/12/02> + 31.540|date: 2009/12/03> + 31.830|date: 2009/12/04> + 32.610|date: 2009/12/07> + 32.710|date: 2009/12/08> + 33.220|date: 2009/12/09> + 33.750|date: 2009/12/10> + 33.200|date: 2009/12/11> + 33.020|date: 2009/12/14> + 33.250|date: 2009/12/15> + 33.580|date: 2009/12/16> + 33.430|date: 2009/12/17> + 33.240|date: 2009/12/18> + 33.310|date: 2009/12/21> + 33.450|date: 2009/12/22> + 33.350|date: 2009/12/23> + 33.850|date: 2009/12/24> + 34.120|date: 2009/12/28> + 33.960|date: 2009/12/29> + 33.790|date: 2009/12/30> + 34.700|date: 2009/12/31> + 34.640|date: 2010/01/04> + 34.090|date: 2010/01/05> + 33.560|date: 2010/01/06> + 33.240|date: 2010/01/07> + 33.080|date: 2010/01/08> + 33.520|date: 2010/01/11> + 32.810|date: 2010/01/12> + 32.740|date: 2010/01/13> + 33.820|date: 2010/01/14> + 33.860|date: 2010/01/15> + 33.300|date: 2010/01/19> + 33.070|date: 2010/01/20> + 32.650|date: 2010/01/21> + 31.560|date: 2010/01/22> + 31.000|date: 2010/01/25> + 30.830|date: 2010/01/26> + 30.700|date: 2010/01/27> + 30.710|date: 2010/01/28> + 29.950|date: 2010/01/29> + 29.250|date: 2010/02/01> + 30.070|date: 2010/02/02> + 30.765|date: 2010/02/03> + 30.660|date: 2010/02/04> + 30.010|date: 2010/02/05> + 30.430|date: 2010/02/08> + 30.920|date: 2010/02/09> + 30.830|date: 2010/02/10> + 30.840|date: 2010/02/11> + 31.190|date: 2010/02/12> + 31.909|date: 2010/02/16> + 32.300|date: 2010/02/17> + 31.600|date: 2010/02/18> + 31.620|date: 2010/02/19> + 31.510|date: 2010/02/22> + 30.410|date: 2010/02/23> + 29.910|date: 2010/02/24> + 29.380|date: 2010/02/25> + 30.000|date: 2010/02/26> + 30.200|date: 2010/03/01> + 31.440|date: 2010/03/02> + 31.130|date: 2010/03/03> + 31.260|date: 2010/03/04> + 31.510|date: 2010/03/05> + 32.340|date: 2010/03/08> + 32.250|date: 2010/03/09> + 32.490|date: 2010/03/10> + 33.100|date: 2010/03/11> + 33.680|date: 2010/03/12> + 32.840|date: 2010/03/15> + 32.980|date: 2010/03/16> + 32.970|date: 2010/03/17> + 32.910|date: 2010/03/18> + 33.580|date: 2010/03/19> + 32.290|date: 2010/03/22> + 32.850|date: 2010/03/23> + 32.500|date: 2010/03/24> + 33.320|date: 2010/03/25> + 32.750|date: 2010/03/26> + 32.790|date: 2010/03/29> + 32.680|date: 2010/03/30> + 32.600|date: 2010/03/31> + 33.310|date: 2010/04/01> + 34.260|date: 2010/04/05> + 34.370|date: 2010/04/06> + 34.690|date: 2010/04/07> + 34.980|date: 2010/04/08> + 34.930|date: 2010/04/09> + 35.170|date: 2010/04/12> + 34.770|date: 2010/04/13> + 34.990|date: 2010/04/14> + 35.930|date: 2010/04/15> + 35.620|date: 2010/04/16> + 35.110|date: 2010/04/19> + 34.790|date: 2010/04/20> + 34.640|date: 2010/04/21> + 34.820|date: 2010/04/22> + 35.240|date: 2010/04/23> + 36.160|date: 2010/04/26> + 35.620|date: 2010/04/27> + 35.070|date: 2010/04/28> + 35.520|date: 2010/04/29> + 35.970|date: 2010/04/30> + 34.920|date: 2010/05/03> + 34.370|date: 2010/05/04> + 33.880|date: 2010/05/05> + 33.820|date: 2010/05/06> + 32.700|date: 2010/05/07> + 32.910|date: 2010/05/10> + 33.620|date: 2010/05/11> + 33.540|date: 2010/05/12> + 33.990|date: 2010/05/13> + 33.210|date: 2010/05/14> + 33.940|date: 2010/05/17> + 34.310|date: 2010/05/18> + 33.510|date: 2010/05/19> + 32.890|date: 2010/05/20> + 31.890|date: 2010/05/21> + 32.470|date: 2010/05/24> + 31.630|date: 2010/05/25> + 33.060|date: 2010/05/26> + 35.430|date: 2010/05/27> + 37.710|date: 2010/05/28> + 37.230|date: 2010/06/01> + 37.550|date: 2010/06/02> + 38.980|date: 2010/06/03> + 38.040|date: 2010/06/04> + 38.140|date: 2010/06/07> + 37.080|date: 2010/06/08> + 37.700|date: 2010/06/09> + 38.080|date: 2010/06/10> + 37.950|date: 2010/06/11> + 40.380|date: 2010/06/14> + 40.080|date: 2010/06/15> + 40.850|date: 2010/06/16> + 41.200|date: 2010/06/17> + 41.690|date: 2010/06/18> + 41.570|date: 2010/06/21> + 40.550|date: 2010/06/22> + 39.920|date: 2010/06/23> + 39.970|date: 2010/06/24> + 39.900|date: 2010/06/25> + 39.810|date: 2010/06/28> + 39.200|date: 2010/06/29> + 37.700|date: 2010/06/30> + 37.590|date: 2010/07/01> + 38.150|date: 2010/07/02> + 37.520|date: 2010/07/06> + 37.230|date: 2010/07/07> + 39.850|date: 2010/07/08> + 38.810|date: 2010/07/09> + 38.770|date: 2010/07/12> + 39.300|date: 2010/07/13> + 39.680|date: 2010/07/14> + 40.290|date: 2010/07/15> + 40.750|date: 2010/07/16> + 40.700|date: 2010/07/19> + 40.190|date: 2010/07/20> + 41.000|date: 2010/07/21> + 40.480|date: 2010/07/22> + 41.670|date: 2010/07/23> + 43.090|date: 2010/07/26> + 44.030|date: 2010/07/27> + 43.710|date: 2010/07/28> + 43.580|date: 2010/07/29> + 42.000|date: 2010/07/30> + 42.920|date: 2010/08/02> + 44.000|date: 2010/08/03> + 44.100|date: 2010/08/04> + 44.390|date: 2010/08/05> + 42.840|date: 2010/08/06> + 43.350|date: 2010/08/09> + 42.530|date: 2010/08/10> + 40.790|date: 2010/08/11> + 37.880|date: 2010/08/13> + 37.820|date: 2010/08/16> + 38.500|date: 2010/08/19> + 40.530|date: 2010/08/20> high |ticker: NTAP> => 21.990|date: 2009/08/21> + 22.080|date: 2009/08/24> + 22.420|date: 2009/08/25> + 22.350|date: 2009/08/26> + 23.120|date: 2009/08/27> + 23.940|date: 2009/08/28> + 23.350|date: 2009/08/31> + 23.210|date: 2009/09/01> + 22.640|date: 2009/09/02> + 22.520|date: 2009/09/03> + 23.360|date: 2009/09/04> + 23.960|date: 2009/09/09> + 24.740|date: 2009/09/10> + 24.710|date: 2009/09/11> + 24.550|date: 2009/09/14> + 24.930|date: 2009/09/15> + 25.085|date: 2009/09/16> + 24.980|date: 2009/09/17> + 24.910|date: 2009/09/18> + 25.890|date: 2009/09/21> + 26.150|date: 2009/09/22> + 26.950|date: 2009/09/23> + 26.450|date: 2009/09/24> + 26.110|date: 2009/09/25> + 26.790|date: 2009/09/28> + 26.570|date: 2009/09/29> + 27.030|date: 2009/09/30> + 26.780|date: 2009/10/01> + 26.160|date: 2009/10/02> + 27.080|date: 2009/10/05> + 27.080|date: 2009/10/06> + 26.960|date: 2009/10/07> + 27.910|date: 2009/10/08> + 29.100|date: 2009/10/09> + 29.020|date: 2009/10/12> + 29.180|date: 2009/10/13> + 29.630|date: 2009/10/14> + 29.490|date: 2009/10/15> + 29.170|date: 2009/10/16> + 29.135|date: 2009/10/19> + 29.100|date: 2009/10/20> + 29.160|date: 2009/10/21> + 29.180|date: 2009/10/22> + 29.350|date: 2009/10/23> + 29.470|date: 2009/10/26> + 29.070|date: 2009/10/27> + 27.990|date: 2009/10/28> + 28.980|date: 2009/11/05> + 28.940|date: 2009/11/06> + 29.900|date: 2009/11/09> + 30.140|date: 2009/11/10> + 29.780|date: 2009/11/11> + 29.950|date: 2009/11/13> + 30.200|date: 2009/11/16> + 29.790|date: 2009/11/17> + 29.680|date: 2009/11/18> + 31.250|date: 2009/11/19> + 30.620|date: 2009/11/20> + 31.300|date: 2009/11/23> + 31.090|date: 2009/11/24> + 31.500|date: 2009/11/25> + 31.050|date: 2009/11/27> + 30.920|date: 2009/11/30> + 31.800|date: 2009/12/01> + 31.850|date: 2009/12/02> + 31.860|date: 2009/12/03> + 32.800|date: 2009/12/04> + 33.290|date: 2009/12/07> + 33.500|date: 2009/12/08> + 33.820|date: 2009/12/09> + 33.820|date: 2009/12/10> + 33.500|date: 2009/12/11> + 33.520|date: 2009/12/14> + 33.580|date: 2009/12/15> + 33.990|date: 2009/12/16> + 34.000|date: 2009/12/17> + 33.540|date: 2009/12/18> + 33.980|date: 2009/12/21> + 33.740|date: 2009/12/22> + 33.890|date: 2009/12/23> + 34.180|date: 2009/12/24> + 34.390|date: 2009/12/28> + 34.040|date: 2009/12/29> + 34.570|date: 2009/12/30> + 34.990|date: 2009/12/31> + 34.870|date: 2010/01/04> + 34.350|date: 2010/01/05> + 33.990|date: 2010/01/06> + 33.530|date: 2010/01/07> + 33.585|date: 2010/01/08> + 33.750|date: 2010/01/11> + 33.020|date: 2010/01/12> + 33.870|date: 2010/01/13> + 34.250|date: 2010/01/14> + 34.000|date: 2010/01/15> + 33.840|date: 2010/01/19> + 33.070|date: 2010/01/20> + 33.040|date: 2010/01/21> + 32.110|date: 2010/01/22> + 31.420|date: 2010/01/25> + 31.535|date: 2010/01/26> + 31.210|date: 2010/01/27> + 30.920|date: 2010/01/28> + 30.280|date: 2010/01/29> + 30.160|date: 2010/02/01> + 31.130|date: 2010/02/02> + 31.160|date: 2010/02/03> + 30.950|date: 2010/02/04> + 30.470|date: 2010/02/05> + 31.070|date: 2010/02/08> + 31.180|date: 2010/02/09> + 31.100|date: 2010/02/10> + 31.630|date: 2010/02/11> + 31.610|date: 2010/02/12> + 32.320|date: 2010/02/16> + 32.310|date: 2010/02/17> + 31.700|date: 2010/02/18> + 31.860|date: 2010/02/19> + 31.510|date: 2010/02/22> + 30.550|date: 2010/02/23> + 30.350|date: 2010/02/24> + 30.160|date: 2010/02/25> + 30.290|date: 2010/02/26> + 31.520|date: 2010/03/01> + 31.690|date: 2010/03/02> + 32.010|date: 2010/03/03> + 31.420|date: 2010/03/04> + 32.230|date: 2010/03/05> + 32.890|date: 2010/03/08> + 32.860|date: 2010/03/09> + 33.310|date: 2010/03/10> + 33.340|date: 2010/03/11> + 33.690|date: 2010/03/12> + 33.300|date: 2010/03/15> + 33.230|date: 2010/03/16> + 33.400|date: 2010/03/17> + 33.370|date: 2010/03/18> + 33.580|date: 2010/03/19> + 33.170|date: 2010/03/22> + 32.980|date: 2010/03/23> + 33.280|date: 2010/03/24> + 33.510|date: 2010/03/25> + 33.110|date: 2010/03/26> + 33.190|date: 2010/03/29> + 32.720|date: 2010/03/30> + 32.843|date: 2010/03/31> + 34.670|date: 2010/04/01> + 34.910|date: 2010/04/05> + 34.880|date: 2010/04/06> + 35.590|date: 2010/04/07> + 35.000|date: 2010/04/08> + 35.530|date: 2010/04/09> + 35.530|date: 2010/04/12> + 35.030|date: 2010/04/13> + 35.970|date: 2010/04/14> + 36.000|date: 2010/04/15> + 36.090|date: 2010/04/16> + 35.390|date: 2010/04/19> + 34.840|date: 2010/04/20> + 35.310|date: 2010/04/21> + 35.500|date: 2010/04/22> + 36.280|date: 2010/04/23> + 36.490|date: 2010/04/26> + 35.900|date: 2010/04/27> + 35.560|date: 2010/04/28> + 36.250|date: 2010/04/29> + 36.000|date: 2010/04/30> + 35.130|date: 2010/05/03> + 34.490|date: 2010/05/04> + 34.190|date: 2010/05/05> + 34.300|date: 2010/05/06> + 32.950|date: 2010/05/07> + 34.000|date: 2010/05/10> + 34.080|date: 2010/05/11> + 34.100|date: 2010/05/12> + 34.350|date: 2010/05/13> + 33.940|date: 2010/05/14> + 34.250|date: 2010/05/17> + 34.590|date: 2010/05/18> + 34.010|date: 2010/05/19> + 33.250|date: 2010/05/20> + 32.970|date: 2010/05/21> + 33.000|date: 2010/05/24> + 33.170|date: 2010/05/25> + 34.060|date: 2010/05/26> + 38.650|date: 2010/05/27> + 38.550|date: 2010/05/28> + 38.618|date: 2010/06/01> + 38.980|date: 2010/06/02> + 39.410|date: 2010/06/03> + 39.400|date: 2010/06/04> + 38.920|date: 2010/06/07> + 37.540|date: 2010/06/08> + 38.960|date: 2010/06/09> + 38.730|date: 2010/06/10> + 40.090|date: 2010/06/11> + 40.830|date: 2010/06/14> + 41.450|date: 2010/06/15> + 41.380|date: 2010/06/16> + 41.790|date: 2010/06/17> + 41.840|date: 2010/06/18> + 41.870|date: 2010/06/21> + 40.900|date: 2010/06/22> + 40.410|date: 2010/06/23> + 40.340|date: 2010/06/24> + 40.080|date: 2010/06/25> + 40.430|date: 2010/06/28> + 39.240|date: 2010/06/29> + 38.260|date: 2010/06/30> + 38.285|date: 2010/07/01> + 38.150|date: 2010/07/02> + 37.850|date: 2010/07/06> + 39.660|date: 2010/07/07> + 39.990|date: 2010/07/08> + 38.980|date: 2010/07/09> + 39.480|date: 2010/07/12> + 39.800|date: 2010/07/13> + 40.950|date: 2010/07/14> + 40.850|date: 2010/07/15> + 40.900|date: 2010/07/16> + 41.170|date: 2010/07/19> + 41.411|date: 2010/07/20> + 41.000|date: 2010/07/21> + 41.990|date: 2010/07/22> + 43.170|date: 2010/07/23> + 44.180|date: 2010/07/26> + 44.250|date: 2010/07/27> + 43.860|date: 2010/07/28> + 43.630|date: 2010/07/29> + 42.525|date: 2010/07/30> + 44.170|date: 2010/08/02> + 44.240|date: 2010/08/03> + 44.890|date: 2010/08/04> + 44.450|date: 2010/08/05> + 43.270|date: 2010/08/06> + 43.550|date: 2010/08/09> + 42.920|date: 2010/08/10> + 41.340|date: 2010/08/11> + 39.070|date: 2010/08/13> + 39.093|date: 2010/08/16> + 40.940|date: 2010/08/19> + 41.280|date: 2010/08/20> low |ticker: NTAP> => 21.290|date: 2009/08/21> + 21.500|date: 2009/08/24> + 21.710|date: 2009/08/25> + 21.820|date: 2009/08/26> + 22.060|date: 2009/08/27> + 23.050|date: 2009/08/28> + 22.600|date: 2009/08/31> + 22.030|date: 2009/09/01> + 22.020|date: 2009/09/02> + 22.140|date: 2009/09/03> + 22.470|date: 2009/09/04> + 23.340|date: 2009/09/09> + 23.660|date: 2009/09/10> + 24.250|date: 2009/09/11> + 24.070|date: 2009/09/14> + 24.310|date: 2009/09/15> + 24.550|date: 2009/09/16> + 24.430|date: 2009/09/17> + 24.470|date: 2009/09/18> + 25.310|date: 2009/09/21> + 25.560|date: 2009/09/22> + 25.960|date: 2009/09/23> + 25.750|date: 2009/09/24> + 25.750|date: 2009/09/25> + 25.990|date: 2009/09/28> + 26.010|date: 2009/09/29> + 25.950|date: 2009/09/30> + 25.960|date: 2009/10/01> + 25.410|date: 2009/10/02> + 26.330|date: 2009/10/05> + 26.500|date: 2009/10/06> + 25.970|date: 2009/10/07> + 26.300|date: 2009/10/08> + 27.735|date: 2009/10/09> + 28.080|date: 2009/10/12> + 28.120|date: 2009/10/13> + 29.210|date: 2009/10/14> + 28.850|date: 2009/10/15> + 28.270|date: 2009/10/16> + 28.610|date: 2009/10/19> + 28.320|date: 2009/10/20> + 28.340|date: 2009/10/21> + 28.160|date: 2009/10/22> + 28.600|date: 2009/10/23> + 28.440|date: 2009/10/26> + 27.800|date: 2009/10/27> + 26.940|date: 2009/10/28> + 27.960|date: 2009/11/05> + 28.150|date: 2009/11/06> + 28.850|date: 2009/11/09> + 29.150|date: 2009/11/10> + 29.000|date: 2009/11/11> + 29.050|date: 2009/11/13> + 29.560|date: 2009/11/16> + 29.070|date: 2009/11/17> + 28.950|date: 2009/11/18> + 30.140|date: 2009/11/19> + 30.010|date: 2009/11/20> + 30.630|date: 2009/11/23> + 30.480|date: 2009/11/24> + 30.890|date: 2009/11/25> + 30.110|date: 2009/11/27> + 30.420|date: 2009/11/30> + 30.930|date: 2009/12/01> + 31.360|date: 2009/12/02> + 31.510|date: 2009/12/03> + 31.730|date: 2009/12/04> + 32.300|date: 2009/12/07> + 32.560|date: 2009/12/08> + 33.010|date: 2009/12/09> + 32.985|date: 2009/12/10> + 32.650|date: 2009/12/11> + 32.910|date: 2009/12/14> + 33.030|date: 2009/12/15> + 33.510|date: 2009/12/16> + 33.130|date: 2009/12/17> + 32.712|date: 2009/12/18> + 33.290|date: 2009/12/21> + 33.040|date: 2009/12/22> + 33.310|date: 2009/12/23> + 33.690|date: 2009/12/24> + 33.840|date: 2009/12/28> + 33.620|date: 2009/12/29> + 33.660|date: 2009/12/30> + 34.340|date: 2009/12/31> + 34.000|date: 2010/01/04> + 33.380|date: 2010/01/05> + 33.100|date: 2010/01/06> + 32.990|date: 2010/01/07> + 32.780|date: 2010/01/08> + 32.730|date: 2010/01/11> + 32.050|date: 2010/01/12> + 32.700|date: 2010/01/13> + 33.600|date: 2010/01/14> + 32.990|date: 2010/01/15> + 33.160|date: 2010/01/19> + 31.800|date: 2010/01/20> + 31.620|date: 2010/01/21> + 30.760|date: 2010/01/22> + 30.580|date: 2010/01/25> + 30.530|date: 2010/01/26> + 30.310|date: 2010/01/27> + 29.480|date: 2010/01/28> + 28.920|date: 2010/01/29> + 29.102|date: 2010/02/01> + 30.000|date: 2010/02/02> + 30.660|date: 2010/02/03> + 29.840|date: 2010/02/04> + 29.470|date: 2010/02/05> + 30.200|date: 2010/02/08> + 30.410|date: 2010/02/09> + 30.530|date: 2010/02/10> + 30.500|date: 2010/02/11> + 30.790|date: 2010/02/12> + 31.740|date: 2010/02/16> + 31.700|date: 2010/02/17> + 30.260|date: 2010/02/18> + 31.000|date: 2010/02/19> + 30.535|date: 2010/02/22> + 29.620|date: 2010/02/23> + 29.570|date: 2010/02/24> + 29.200|date: 2010/02/25> + 29.800|date: 2010/02/26> + 30.120|date: 2010/03/01> + 30.790|date: 2010/03/02> + 30.985|date: 2010/03/03> + 31.030|date: 2010/03/04> + 31.470|date: 2010/03/05> + 32.340|date: 2010/03/08> + 32.210|date: 2010/03/09> + 32.420|date: 2010/03/10> + 32.880|date: 2010/03/11> + 32.750|date: 2010/03/12> + 32.550|date: 2010/03/15> + 32.650|date: 2010/03/16> + 32.750|date: 2010/03/17> + 32.830|date: 2010/03/18> + 32.160|date: 2010/03/19> + 32.200|date: 2010/03/22> + 32.430|date: 2010/03/23> + 32.450|date: 2010/03/24> + 32.610|date: 2010/03/25> + 32.480|date: 2010/03/26> + 32.420|date: 2010/03/29> + 32.050|date: 2010/03/30> + 32.250|date: 2010/03/31> + 33.220|date: 2010/04/01> + 34.190|date: 2010/04/05> + 34.310|date: 2010/04/06> + 34.650|date: 2010/04/07> + 34.085|date: 2010/04/08> + 34.870|date: 2010/04/09> + 34.710|date: 2010/04/12> + 34.550|date: 2010/04/13> + 34.880|date: 2010/04/14> + 35.630|date: 2010/04/15> + 35.010|date: 2010/04/16> + 34.200|date: 2010/04/19> + 34.340|date: 2010/04/20> + 34.510|date: 2010/04/21> + 34.470|date: 2010/04/22> + 35.150|date: 2010/04/23> + 35.790|date: 2010/04/26> + 34.590|date: 2010/04/27> + 34.820|date: 2010/04/28> + 35.290|date: 2010/04/29> + 34.640|date: 2010/04/30> + 34.700|date: 2010/05/03> + 33.250|date: 2010/05/04> + 33.470|date: 2010/05/05> + 30.000|date: 2010/05/06> + 30.850|date: 2010/05/07> + 32.730|date: 2010/05/10> + 33.310|date: 2010/05/11> + 33.150|date: 2010/05/12> + 33.490|date: 2010/05/13> + 32.520|date: 2010/05/14> + 33.270|date: 2010/05/17> + 33.297|date: 2010/05/18> + 33.130|date: 2010/05/19> + 32.010|date: 2010/05/20> + 31.795|date: 2010/05/21> + 31.660|date: 2010/05/24> + 31.070|date: 2010/05/25> + 32.280|date: 2010/05/26> + 35.180|date: 2010/05/27> + 37.210|date: 2010/05/28> + 37.000|date: 2010/06/01> + 37.355|date: 2010/06/02> + 38.320|date: 2010/06/03> + 37.630|date: 2010/06/04> + 36.930|date: 2010/06/07> + 36.330|date: 2010/06/08> + 37.390|date: 2010/06/09> + 37.770|date: 2010/06/10> + 37.910|date: 2010/06/11> + 39.630|date: 2010/06/14> + 39.950|date: 2010/06/15> + 40.740|date: 2010/06/16> + 40.748|date: 2010/06/17> + 41.217|date: 2010/06/18> + 40.220|date: 2010/06/21> + 39.630|date: 2010/06/22> + 39.400|date: 2010/06/23> + 39.350|date: 2010/06/24> + 38.870|date: 2010/06/25> + 39.350|date: 2010/06/28> + 37.670|date: 2010/06/29> + 37.261|date: 2010/06/30> + 36.800|date: 2010/07/01> + 36.680|date: 2010/07/02> + 36.660|date: 2010/07/06> + 37.060|date: 2010/07/07> + 38.280|date: 2010/07/08> + 38.200|date: 2010/07/09> + 38.250|date: 2010/07/12> + 38.840|date: 2010/07/13> + 39.590|date: 2010/07/14> + 40.170|date: 2010/07/15> + 40.130|date: 2010/07/16> + 40.130|date: 2010/07/19> + 39.760|date: 2010/07/20> + 39.700|date: 2010/07/21> + 40.460|date: 2010/07/22> + 41.590|date: 2010/07/23> + 42.660|date: 2010/07/26> + 43.230|date: 2010/07/27> + 42.820|date: 2010/07/28> + 41.970|date: 2010/07/29> + 41.690|date: 2010/07/30> + 42.650|date: 2010/08/02> + 43.000|date: 2010/08/03> + 44.050|date: 2010/08/04> + 43.340|date: 2010/08/05> + 42.250|date: 2010/08/06> + 42.710|date: 2010/08/09> + 40.870|date: 2010/08/10> + 40.010|date: 2010/08/11> + 37.580|date: 2010/08/13> + 37.650|date: 2010/08/16> + 38.380|date: 2010/08/19> + 40.050|date: 2010/08/20> close |ticker: NTAP> => 21.980|date: 2009/08/21> + 21.930|date: 2009/08/24> + 21.920|date: 2009/08/25> + 22.240|date: 2009/08/26> + 23.040|date: 2009/08/27> + 23.320|date: 2009/08/28> + 22.750|date: 2009/08/31> + 22.150|date: 2009/09/01> + 22.340|date: 2009/09/02> + 22.480|date: 2009/09/03> + 23.330|date: 2009/09/04> + 23.810|date: 2009/09/09> + 24.650|date: 2009/09/10> + 24.280|date: 2009/09/11> + 24.490|date: 2009/09/14> + 24.720|date: 2009/09/15> + 25.000|date: 2009/09/16> + 24.750|date: 2009/09/17> + 24.750|date: 2009/09/18> + 25.630|date: 2009/09/21> + 25.990|date: 2009/09/22> + 26.270|date: 2009/09/23> + 25.990|date: 2009/09/24> + 25.940|date: 2009/09/25> + 26.310|date: 2009/09/28> + 26.150|date: 2009/09/29> + 26.680|date: 2009/09/30> + 26.040|date: 2009/10/01> + 25.890|date: 2009/10/02> + 26.800|date: 2009/10/05> + 26.830|date: 2009/10/06> + 26.440|date: 2009/10/07> + 27.570|date: 2009/10/08> + 28.840|date: 2009/10/09> + 28.360|date: 2009/10/12> + 28.990|date: 2009/10/13> + 29.500|date: 2009/10/14> + 29.280|date: 2009/10/15> + 28.690|date: 2009/10/16> + 28.990|date: 2009/10/19> + 28.560|date: 2009/10/20> + 28.540|date: 2009/10/21> + 29.110|date: 2009/10/22> + 28.750|date: 2009/10/23> + 28.640|date: 2009/10/26> + 27.900|date: 2009/10/27> + 26.990|date: 2009/10/28> + 28.770|date: 2009/11/05> + 28.380|date: 2009/11/06> + 29.840|date: 2009/11/09> + 29.320|date: 2009/11/10> + 29.180|date: 2009/11/11> + 29.710|date: 2009/11/13> + 29.660|date: 2009/11/16> + 29.720|date: 2009/11/17> + 29.620|date: 2009/11/18> + 30.830|date: 2009/11/19> + 30.440|date: 2009/11/20> + 30.900|date: 2009/11/23> + 30.940|date: 2009/11/24> + 31.450|date: 2009/11/25> + 30.830|date: 2009/11/27> + 30.810|date: 2009/11/30> + 31.650|date: 2009/12/01> + 31.700|date: 2009/12/02> + 31.510|date: 2009/12/03> + 32.740|date: 2009/12/04> + 33.090|date: 2009/12/07> + 33.350|date: 2009/12/08> + 33.670|date: 2009/12/09> + 33.050|date: 2009/12/10> + 32.910|date: 2009/12/11> + 33.360|date: 2009/12/14> + 33.540|date: 2009/12/15> + 33.660|date: 2009/12/16> + 33.830|date: 2009/12/17> + 33.230|date: 2009/12/18> + 33.530|date: 2009/12/21> + 33.390|date: 2009/12/22> + 33.850|date: 2009/12/23> + 34.160|date: 2009/12/24> + 34.010|date: 2009/12/28> + 33.850|date: 2009/12/29> + 34.540|date: 2009/12/30> + 34.360|date: 2009/12/31> + 34.190|date: 2010/01/04> + 33.590|date: 2010/01/05> + 33.350|date: 2010/01/06> + 33.270|date: 2010/01/07> + 33.540|date: 2010/01/08> + 32.940|date: 2010/01/11> + 32.450|date: 2010/01/12> + 33.730|date: 2010/01/13> + 33.650|date: 2010/01/14> + 33.150|date: 2010/01/15> + 33.300|date: 2010/01/19> + 32.500|date: 2010/01/20> + 31.780|date: 2010/01/21> + 30.780|date: 2010/01/22> + 30.930|date: 2010/01/25> + 30.910|date: 2010/01/26> + 30.930|date: 2010/01/27> + 29.820|date: 2010/01/28> + 29.130|date: 2010/01/29> + 30.110|date: 2010/02/01> + 30.970|date: 2010/02/02> + 31.020|date: 2010/02/03> + 29.890|date: 2010/02/04> + 30.380|date: 2010/02/05> + 30.520|date: 2010/02/08> + 31.010|date: 2010/02/09> + 30.760|date: 2010/02/10> + 31.540|date: 2010/02/11> + 31.460|date: 2010/02/12> + 32.300|date: 2010/02/16> + 32.080|date: 2010/02/17> + 31.680|date: 2010/02/18> + 31.290|date: 2010/02/19> + 30.640|date: 2010/02/22> + 29.900|date: 2010/02/23> + 29.830|date: 2010/02/24> + 30.010|date: 2010/02/25> + 30.010|date: 2010/02/26> + 31.460|date: 2010/03/01> + 31.090|date: 2010/03/02> + 31.240|date: 2010/03/03> + 31.360|date: 2010/03/04> + 32.050|date: 2010/03/05> + 32.510|date: 2010/03/08> + 32.550|date: 2010/03/09> + 33.180|date: 2010/03/10> + 33.320|date: 2010/03/11> + 32.910|date: 2010/03/12> + 32.820|date: 2010/03/15> + 33.193|date: 2010/03/16> + 33.040|date: 2010/03/17> + 33.300|date: 2010/03/18> + 32.460|date: 2010/03/19> + 32.940|date: 2010/03/22> + 32.740|date: 2010/03/23> + 33.170|date: 2010/03/24> + 32.620|date: 2010/03/25> + 32.730|date: 2010/03/26> + 32.540|date: 2010/03/29> + 32.570|date: 2010/03/30> + 32.540|date: 2010/03/31> + 34.260|date: 2010/04/01> + 34.770|date: 2010/04/05> + 34.830|date: 2010/04/06> + 35.120|date: 2010/04/07> + 34.840|date: 2010/04/08> + 35.530|date: 2010/04/09> + 34.940|date: 2010/04/12> + 34.690|date: 2010/04/13> + 35.860|date: 2010/04/14> + 35.670|date: 2010/04/15> + 35.150|date: 2010/04/16> + 34.790|date: 2010/04/19> + 34.670|date: 2010/04/20> + 35.190|date: 2010/04/21> + 35.350|date: 2010/04/22> + 36.170|date: 2010/04/23> + 35.890|date: 2010/04/26> + 34.850|date: 2010/04/27> + 35.530|date: 2010/04/28> + 35.840|date: 2010/04/29> + 34.670|date: 2010/04/30> + 34.880|date: 2010/05/03> + 34.020|date: 2010/05/04> + 34.070|date: 2010/05/05> + 33.010|date: 2010/05/06> + 31.470|date: 2010/05/07> + 33.930|date: 2010/05/10> + 33.460|date: 2010/05/11> + 34.050|date: 2010/05/12> + 33.700|date: 2010/05/13> + 33.750|date: 2010/05/14> + 33.960|date: 2010/05/17> + 33.540|date: 2010/05/18> + 33.550|date: 2010/05/19> + 32.560|date: 2010/05/20> + 32.830|date: 2010/05/21> + 32.400|date: 2010/05/24> + 33.090|date: 2010/05/25> + 32.430|date: 2010/05/26> + 38.170|date: 2010/05/27> + 37.680|date: 2010/05/28> + 37.620|date: 2010/06/01> + 38.950|date: 2010/06/02> + 38.880|date: 2010/06/03> + 37.880|date: 2010/06/04> + 37.030|date: 2010/06/07> + 37.390|date: 2010/06/08> + 37.510|date: 2010/06/09> + 38.490|date: 2010/06/10> + 39.990|date: 2010/06/11> + 39.920|date: 2010/06/14> + 41.380|date: 2010/06/15> + 41.000|date: 2010/06/16> + 41.780|date: 2010/06/17> + 41.220|date: 2010/06/18> + 40.530|date: 2010/06/21> + 39.770|date: 2010/06/22> + 40.100|date: 2010/06/23> + 39.620|date: 2010/06/24> + 39.760|date: 2010/06/25> + 39.790|date: 2010/06/28> + 37.990|date: 2010/06/29> + 37.310|date: 2010/06/30> + 38.110|date: 2010/07/01> + 37.130|date: 2010/07/02> + 37.120|date: 2010/07/06> + 39.600|date: 2010/07/07> + 38.890|date: 2010/07/08> + 38.760|date: 2010/07/09> + 38.960|date: 2010/07/12> + 39.560|date: 2010/07/13> + 40.320|date: 2010/07/14> + 40.730|date: 2010/07/15> + 40.500|date: 2010/07/16> + 41.020|date: 2010/07/19> + 41.410|date: 2010/07/20> + 39.830|date: 2010/07/21> + 41.970|date: 2010/07/22> + 43.110|date: 2010/07/23> + 44.030|date: 2010/07/26> + 43.750|date: 2010/07/27> + 43.170|date: 2010/07/28> + 42.420|date: 2010/07/29> + 42.300|date: 2010/07/30> + 44.000|date: 2010/08/02> + 43.870|date: 2010/08/03> + 44.630|date: 2010/08/04> + 43.720|date: 2010/08/05> + 43.110|date: 2010/08/06> + 42.910|date: 2010/08/09> + 41.690|date: 2010/08/10> + 41.170|date: 2010/08/11> + 38.140|date: 2010/08/13> + 38.640|date: 2010/08/16> + 40.700|date: 2010/08/19> + 40.530|date: 2010/08/20> volume |ticker: NTAP> => 148347.000|date: 2009/08/21> + 115438.000|date: 2009/08/24> + 84052.000|date: 2009/08/25> + 50894.000|date: 2009/08/26> + 83594.000|date: 2009/08/27> + 55783.000|date: 2009/08/28> + 61759.000|date: 2009/08/31> + 60681.000|date: 2009/09/01> + 36543.000|date: 2009/09/02> + 39170.000|date: 2009/09/03> + 56472.000|date: 2009/09/04> + 39856.000|date: 2009/09/09> + 135760.000|date: 2009/09/10> + 126884.000|date: 2009/09/11> + 82550.000|date: 2009/09/14> + 74798.000|date: 2009/09/15> + 60198.000|date: 2009/09/16> + 83350.000|date: 2009/09/17> + 48944.000|date: 2009/09/18> + 75512.000|date: 2009/09/21> + 66266.000|date: 2009/09/22> + 83908.000|date: 2009/09/23> + 74179.000|date: 2009/09/24> + 64318.000|date: 2009/09/25> + 54262.000|date: 2009/09/28> + 56751.000|date: 2009/09/29> + 91314.000|date: 2009/09/30> + 76473.000|date: 2009/10/01> + 68813.000|date: 2009/10/02> + 125128.000|date: 2009/10/05> + 97826.000|date: 2009/10/06> + 92966.000|date: 2009/10/07> + 162616.000|date: 2009/10/08> + 139843.000|date: 2009/10/09> + 75425.000|date: 2009/10/12> + 98248.000|date: 2009/10/13> + 55189.000|date: 2009/10/14> + 60506.000|date: 2009/10/15> + 45195.000|date: 2009/10/16> + 44501.000|date: 2009/10/19> + 68898.000|date: 2009/10/20> + 44386.000|date: 2009/10/21> + 42630.000|date: 2009/10/22> + 55641.000|date: 2009/10/23> + 58381.000|date: 2009/10/26> + 69101.000|date: 2009/10/27> + 79560.000|date: 2009/10/28> + 47256.000|date: 2009/11/05> + 33300.000|date: 2009/11/06> + 57611.000|date: 2009/11/09> + 57726.000|date: 2009/11/10> + 39231.000|date: 2009/11/11> + 50518.000|date: 2009/11/13> + 65929.000|date: 2009/11/16> + 45104.000|date: 2009/11/17> + 83376.000|date: 2009/11/18> + 153107.000|date: 2009/11/19> + 55196.000|date: 2009/11/20> + 44773.000|date: 2009/11/23> + 52384.000|date: 2009/11/24> + 46563.000|date: 2009/11/25> + 25316.000|date: 2009/11/27> + 54131.000|date: 2009/11/30> + 92422.000|date: 2009/12/01> + 48145.000|date: 2009/12/02> + 47292.000|date: 2009/12/03> + 109116.000|date: 2009/12/04> + 81442.000|date: 2009/12/07> + 76621.000|date: 2009/12/08> + 71520.000|date: 2009/12/09> + 91811.000|date: 2009/12/10> + 74570.000|date: 2009/12/11> + 38410.000|date: 2009/12/14> + 35435.000|date: 2009/12/15> + 34628.000|date: 2009/12/16> + 52509.000|date: 2009/12/17> + 93218.000|date: 2009/12/18> + 43183.000|date: 2009/12/21> + 53995.000|date: 2009/12/22> + 29846.000|date: 2009/12/23> + 14368.000|date: 2009/12/24> + 25719.000|date: 2009/12/28> + 24226.000|date: 2009/12/29> + 30458.000|date: 2009/12/30> + 43064.000|date: 2009/12/31> + 53200.000|date: 2010/01/04> + 79338.000|date: 2010/01/05> + 51938.000|date: 2010/01/06> + 53730.000|date: 2010/01/07> + 47183.000|date: 2010/01/08> + 55290.000|date: 2010/01/11> + 73295.000|date: 2010/01/12> + 69344.000|date: 2010/01/13> + 54744.000|date: 2010/01/14> + 53377.000|date: 2010/01/15> + 51293.000|date: 2010/01/19> + 55458.000|date: 2010/01/20> + 93204.000|date: 2010/01/21> + 92464.000|date: 2010/01/22> + 55948.000|date: 2010/01/25> + 52273.000|date: 2010/01/26> + 57225.000|date: 2010/01/27> + 91929.000|date: 2010/01/28> + 87285.000|date: 2010/01/29> + 56793.000|date: 2010/02/01> + 83629.000|date: 2010/02/02> + 54004.000|date: 2010/02/03> + 89374.000|date: 2010/02/04> + 98563.000|date: 2010/02/05> + 57379.000|date: 2010/02/08> + 66108.000|date: 2010/02/09> + 43565.000|date: 2010/02/10> + 57111.000|date: 2010/02/11> + 43973.000|date: 2010/02/12> + 72970.000|date: 2010/02/16> + 116147.000|date: 2010/02/17> + 198864.000|date: 2010/02/18> + 102541.000|date: 2010/02/19> + 62460.000|date: 2010/02/22> + 79645.000|date: 2010/02/23> + 93707.000|date: 2010/02/24> + 75908.000|date: 2010/02/25> + 60762.000|date: 2010/02/26> + 90513.000|date: 2010/03/01> + 77091.000|date: 2010/03/02> + 74518.000|date: 2010/03/03> + 50979.000|date: 2010/03/04> + 65576.000|date: 2010/03/05> + 53193.000|date: 2010/03/08> + 48082.000|date: 2010/03/09> + 72043.000|date: 2010/03/10> + 53457.000|date: 2010/03/11> + 45838.000|date: 2010/03/12> + 37560.000|date: 2010/03/15> + 40103.000|date: 2010/03/16> + 50948.000|date: 2010/03/17> + 32096.000|date: 2010/03/18> + 87865.000|date: 2010/03/19> + 36252.000|date: 2010/03/22> + 53476.000|date: 2010/03/23> + 49082.000|date: 2010/03/24> + 60137.000|date: 2010/03/25> + 56797.000|date: 2010/03/26> + 32045.000|date: 2010/03/29> + 37470.000|date: 2010/03/30> + 35244.000|date: 2010/03/31> + 126116.000|date: 2010/04/01> + 50161.000|date: 2010/04/05> + 40686.000|date: 2010/04/06> + 81547.000|date: 2010/04/07> + 52525.000|date: 2010/04/08> + 61074.000|date: 2010/04/09> + 52310.000|date: 2010/04/12> + 39832.000|date: 2010/04/13> + 51296.000|date: 2010/04/14> + 49567.000|date: 2010/04/15> + 76052.000|date: 2010/04/16> + 46665.000|date: 2010/04/19> + 57184.000|date: 2010/04/20> + 53890.000|date: 2010/04/21> + 35924.000|date: 2010/04/22> + 53503.000|date: 2010/04/23> + 38948.000|date: 2010/04/26> + 53378.000|date: 2010/04/27> + 57450.000|date: 2010/04/28> + 63140.000|date: 2010/04/29> + 41738.000|date: 2010/04/30> + 46056.000|date: 2010/05/03> + 54452.000|date: 2010/05/04> + 47707.000|date: 2010/05/05> + 73453.000|date: 2010/05/06> + 119327.000|date: 2010/05/07> + 91813.000|date: 2010/05/10> + 58585.000|date: 2010/05/11> + 43801.000|date: 2010/05/12> + 33021.000|date: 2010/05/13> + 85272.000|date: 2010/05/14> + 61923.000|date: 2010/05/17> + 45433.000|date: 2010/05/18> + 44956.000|date: 2010/05/19> + 71423.000|date: 2010/05/20> + 93495.000|date: 2010/05/21> + 44358.000|date: 2010/05/24> + 83652.000|date: 2010/05/25> + 106103.000|date: 2010/05/26> + 275692.000|date: 2010/05/27> + 123679.000|date: 2010/05/28> + 135844.000|date: 2010/06/01> + 82573.000|date: 2010/06/02> + 108905.000|date: 2010/06/03> + 122722.000|date: 2010/06/04> + 106340.000|date: 2010/06/07> + 112036.000|date: 2010/06/08> + 81720.000|date: 2010/06/09> + 66157.000|date: 2010/06/10> + 125926.000|date: 2010/06/11> + 76540.000|date: 2010/06/14> + 96897.000|date: 2010/06/15> + 96756.000|date: 2010/06/16> + 78933.000|date: 2010/06/17> + 102621.000|date: 2010/06/18> + 77097.000|date: 2010/06/21> + 50989.000|date: 2010/06/22> + 52496.000|date: 2010/06/23> + 63831.000|date: 2010/06/24> + 75456.000|date: 2010/06/25> + 38084.000|date: 2010/06/28> + 61092.000|date: 2010/06/29> + 43888.000|date: 2010/06/30> + 83981.000|date: 2010/07/01> + 52098.000|date: 2010/07/02> + 52824.000|date: 2010/07/06> + 80046.000|date: 2010/07/07> + 74937.000|date: 2010/07/08> + 46889.000|date: 2010/07/09> + 49905.000|date: 2010/07/12> + 49091.000|date: 2010/07/13> + 56231.000|date: 2010/07/14> + 71840.000|date: 2010/07/15> + 82912.000|date: 2010/07/16> + 53318.000|date: 2010/07/19> + 55583.000|date: 2010/07/20> + 61327.000|date: 2010/07/21> + 63056.000|date: 2010/07/22> + 82145.000|date: 2010/07/23> + 60042.000|date: 2010/07/26> + 52553.000|date: 2010/07/27> + 39433.000|date: 2010/07/28> + 57439.000|date: 2010/07/29> + 42029.000|date: 2010/07/30> + 54984.000|date: 2010/08/02> + 61021.000|date: 2010/08/03> + 52129.000|date: 2010/08/04> + 53628.000|date: 2010/08/05> + 56233.000|date: 2010/08/06> + 47588.000|date: 2010/08/09> + 88153.000|date: 2010/08/10> + 79305.000|date: 2010/08/11> + 113551.000|date: 2010/08/13> + 59438.000|date: 2010/08/16> + 228008.000|date: 2010/08/19> + 73193.000|date: 2010/08/20> open |ticker: NTRS> => 61.640|date: 2009/08/21> + 60.290|date: 2009/08/24> + 59.280|date: 2009/08/25> + 59.850|date: 2009/08/26> + 59.770|date: 2009/08/27> + 59.920|date: 2009/08/28> + 58.430|date: 2009/08/31> + 58.220|date: 2009/09/01> + 56.060|date: 2009/09/02> + 56.970|date: 2009/09/03> + 57.700|date: 2009/09/04> + 58.670|date: 2009/09/09> + 59.050|date: 2009/09/10> + 58.990|date: 2009/09/11> + 58.060|date: 2009/09/14> + 58.950|date: 2009/09/15> + 59.000|date: 2009/09/16> + 60.040|date: 2009/09/17> + 58.750|date: 2009/09/18> + 58.500|date: 2009/09/21> + 58.550|date: 2009/09/22> + 58.950|date: 2009/09/23> + 59.030|date: 2009/09/24> + 57.920|date: 2009/09/25> + 57.960|date: 2009/09/28> + 58.890|date: 2009/09/29> + 58.390|date: 2009/09/30> + 57.610|date: 2009/10/01> + 56.760|date: 2009/10/02> + 56.710|date: 2009/10/05> + 58.110|date: 2009/10/06> + 57.330|date: 2009/10/07> + 58.900|date: 2009/10/08> + 59.390|date: 2009/10/09> + 60.490|date: 2009/10/12> + 60.230|date: 2009/10/13> + 60.000|date: 2009/10/14> + 59.000|date: 2009/10/15> + 59.360|date: 2009/10/16> + 58.210|date: 2009/10/19> + 58.230|date: 2009/10/20> + 54.750|date: 2009/10/21> + 53.870|date: 2009/10/22> + 53.710|date: 2009/10/23> + 53.200|date: 2009/10/26> + 51.890|date: 2009/10/27> + 51.440|date: 2009/10/28> + 49.920|date: 2009/11/05> + 50.000|date: 2009/11/06> + 50.060|date: 2009/11/09> + 50.930|date: 2009/11/10> + 51.320|date: 2009/11/11> + 49.250|date: 2009/11/13> + 48.590|date: 2009/11/16> + 47.990|date: 2009/11/17> + 48.530|date: 2009/11/18> + 48.310|date: 2009/11/19> + 47.540|date: 2009/11/20> + 47.700|date: 2009/11/23> + 47.810|date: 2009/11/24> + 48.140|date: 2009/11/25> + 47.060|date: 2009/11/27> + 47.880|date: 2009/11/30> + 49.680|date: 2009/12/01> + 49.700|date: 2009/12/02> + 50.080|date: 2009/12/03> + 49.340|date: 2009/12/04> + 48.210|date: 2009/12/07> + 47.620|date: 2009/12/08> + 47.180|date: 2009/12/09> + 47.730|date: 2009/12/10> + 47.920|date: 2009/12/11> + 48.160|date: 2009/12/14> + 48.170|date: 2009/12/15> + 48.700|date: 2009/12/16> + 48.730|date: 2009/12/17> + 49.450|date: 2009/12/18> + 50.090|date: 2009/12/21> + 50.690|date: 2009/12/22> + 51.480|date: 2009/12/23> + 51.850|date: 2009/12/24> + 52.110|date: 2009/12/28> + 52.510|date: 2009/12/29> + 51.980|date: 2009/12/30> + 52.810|date: 2009/12/31> + 52.590|date: 2010/01/04> + 52.390|date: 2010/01/05> + 52.310|date: 2010/01/06> + 51.500|date: 2010/01/07> + 51.790|date: 2010/01/08> + 51.700|date: 2010/01/11> + 50.770|date: 2010/01/12> + 51.230|date: 2010/01/13> + 51.090|date: 2010/01/14> + 51.220|date: 2010/01/15> + 51.580|date: 2010/01/19> + 54.020|date: 2010/01/20> + 54.480|date: 2010/01/21> + 53.520|date: 2010/01/22> + 52.450|date: 2010/01/25> + 51.700|date: 2010/01/26> + 50.980|date: 2010/01/27> + 52.640|date: 2010/01/28> + 51.950|date: 2010/01/29> + 51.610|date: 2010/02/01> + 52.100|date: 2010/02/02> + 51.760|date: 2010/02/03> + 51.390|date: 2010/02/04> + 49.840|date: 2010/02/05> + 50.780|date: 2010/02/08> + 50.480|date: 2010/02/09> + 50.040|date: 2010/02/10> + 50.420|date: 2010/02/11> + 50.240|date: 2010/02/12> + 50.220|date: 2010/02/16> + 51.220|date: 2010/02/17> + 51.840|date: 2010/02/18> + 52.410|date: 2010/02/19> + 54.530|date: 2010/02/22> + 54.410|date: 2010/02/23> + 53.680|date: 2010/02/24> + 53.080|date: 2010/02/25> + 52.810|date: 2010/02/26> + 53.340|date: 2010/03/01> + 53.490|date: 2010/03/02> + 53.290|date: 2010/03/03> + 53.460|date: 2010/03/04> + 54.160|date: 2010/03/05> + 54.880|date: 2010/03/08> + 54.510|date: 2010/03/09> + 54.710|date: 2010/03/10> + 53.810|date: 2010/03/11> + 54.390|date: 2010/03/12> + 54.120|date: 2010/03/15> + 54.330|date: 2010/03/16> + 55.110|date: 2010/03/17> + 55.970|date: 2010/03/18> + 55.800|date: 2010/03/19> + 55.340|date: 2010/03/22> + 55.720|date: 2010/03/23> + 55.530|date: 2010/03/24> + 55.470|date: 2010/03/25> + 55.770|date: 2010/03/26> + 55.570|date: 2010/03/29> + 55.100|date: 2010/03/30> + 54.430|date: 2010/03/31> + 55.460|date: 2010/04/01> + 56.850|date: 2010/04/05> + 57.060|date: 2010/04/06> + 57.270|date: 2010/04/07> + 56.850|date: 2010/04/08> + 57.950|date: 2010/04/09> + 58.240|date: 2010/04/12> + 58.820|date: 2010/04/13> + 59.310|date: 2010/04/14> + 58.670|date: 2010/04/15> + 58.770|date: 2010/04/16> + 57.350|date: 2010/04/19> + 55.200|date: 2010/04/20> + 55.270|date: 2010/04/21> + 54.660|date: 2010/04/22> + 55.270|date: 2010/04/23> + 56.250|date: 2010/04/26> + 55.060|date: 2010/04/27> + 54.660|date: 2010/04/28> + 54.530|date: 2010/04/29> + 55.280|date: 2010/04/30> + 54.590|date: 2010/05/03> + 54.480|date: 2010/05/04> + 53.440|date: 2010/05/05> + 53.980|date: 2010/05/06> + 51.450|date: 2010/05/07> + 53.670|date: 2010/05/10> + 54.450|date: 2010/05/11> + 54.540|date: 2010/05/12> + 55.130|date: 2010/05/13> + 53.740|date: 2010/05/14> + 53.150|date: 2010/05/17> + 54.270|date: 2010/05/18> + 52.770|date: 2010/05/19> + 51.400|date: 2010/05/20> + 49.450|date: 2010/05/21> + 52.190|date: 2010/05/24> + 49.510|date: 2010/05/25> + 51.120|date: 2010/05/26> + 51.200|date: 2010/05/27> + 52.080|date: 2010/05/28> + 50.620|date: 2010/06/01> + 49.950|date: 2010/06/02> + 50.770|date: 2010/06/03> + 49.950|date: 2010/06/04> + 49.200|date: 2010/06/07> + 48.780|date: 2010/06/08> + 49.130|date: 2010/06/09> + 49.250|date: 2010/06/10> + 48.900|date: 2010/06/11> + 50.170|date: 2010/06/14> + 49.520|date: 2010/06/15> + 50.660|date: 2010/06/16> + 51.310|date: 2010/06/17> + 50.670|date: 2010/06/18> + 50.780|date: 2010/06/21> + 49.490|date: 2010/06/22> + 48.590|date: 2010/06/23> + 48.140|date: 2010/06/24> + 47.530|date: 2010/06/25> + 48.480|date: 2010/06/28> + 47.820|date: 2010/06/29> + 47.130|date: 2010/06/30> + 46.730|date: 2010/07/01> + 46.660|date: 2010/07/02> + 46.410|date: 2010/07/06> + 46.940|date: 2010/07/07> + 49.300|date: 2010/07/08> + 47.900|date: 2010/07/09> + 48.240|date: 2010/07/12> + 49.670|date: 2010/07/13> + 49.600|date: 2010/07/15> + 49.380|date: 2010/07/16> + 48.520|date: 2010/07/19> + 48.070|date: 2010/07/20> + 49.945|date: 2010/07/21> + 47.040|date: 2010/07/23> + 47.560|date: 2010/07/26> + 48.380|date: 2010/07/27> + 48.370|date: 2010/07/28> + 48.160|date: 2010/07/29> + 47.010|date: 2010/07/30> + 47.480|date: 2010/08/02> + 48.490|date: 2010/08/03> + 48.630|date: 2010/08/04> + 48.110|date: 2010/08/05> + 48.810|date: 2010/08/06> + 48.820|date: 2010/08/09> + 48.600|date: 2010/08/10> + 48.410|date: 2010/08/11> + 48.720|date: 2010/08/12> + 50.115|date: 2010/08/13> + 49.760|date: 2010/08/16> + 49.930|date: 2010/08/17> + 50.000|date: 2010/08/19> + 48.280|date: 2010/08/20> high |ticker: NTRS> => 61.640|date: 2009/08/21> + 60.900|date: 2009/08/24> + 60.240|date: 2009/08/25> + 60.030|date: 2009/08/26> + 60.000|date: 2009/08/27> + 59.990|date: 2009/08/28> + 58.560|date: 2009/08/31> + 58.590|date: 2009/09/01> + 57.440|date: 2009/09/02> + 57.480|date: 2009/09/03> + 58.480|date: 2009/09/04> + 58.970|date: 2009/09/09> + 59.310|date: 2009/09/10> + 59.150|date: 2009/09/11> + 59.470|date: 2009/09/14> + 59.800|date: 2009/09/15> + 60.020|date: 2009/09/16> + 60.850|date: 2009/09/17> + 59.000|date: 2009/09/18> + 58.600|date: 2009/09/21> + 58.990|date: 2009/09/22> + 60.230|date: 2009/09/23> + 59.440|date: 2009/09/24> + 58.110|date: 2009/09/25> + 58.680|date: 2009/09/28> + 59.170|date: 2009/09/29> + 58.940|date: 2009/09/30> + 58.160|date: 2009/10/01> + 57.750|date: 2009/10/02> + 57.680|date: 2009/10/05> + 58.500|date: 2009/10/06> + 58.470|date: 2009/10/07> + 59.610|date: 2009/10/08> + 60.460|date: 2009/10/09> + 60.840|date: 2009/10/12> + 60.390|date: 2009/10/13> + 60.090|date: 2009/10/14> + 59.900|date: 2009/10/15> + 59.730|date: 2009/10/16> + 58.820|date: 2009/10/19> + 58.420|date: 2009/10/20> + 55.220|date: 2009/10/21> + 54.230|date: 2009/10/22> + 53.870|date: 2009/10/23> + 53.580|date: 2009/10/26> + 52.550|date: 2009/10/27> + 51.720|date: 2009/10/28> + 50.550|date: 2009/11/05> + 50.530|date: 2009/11/06> + 50.980|date: 2009/11/09> + 51.135|date: 2009/11/10> + 52.160|date: 2009/11/11> + 49.360|date: 2009/11/13> + 48.950|date: 2009/11/16> + 48.690|date: 2009/11/17> + 48.730|date: 2009/11/18> + 48.510|date: 2009/11/19> + 47.680|date: 2009/11/20> + 48.490|date: 2009/11/23> + 48.180|date: 2009/11/24> + 48.500|date: 2009/11/25> + 48.460|date: 2009/11/27> + 49.510|date: 2009/11/30> + 49.710|date: 2009/12/01> + 50.300|date: 2009/12/02> + 50.320|date: 2009/12/03> + 49.740|date: 2009/12/04> + 48.505|date: 2009/12/07> + 48.080|date: 2009/12/08> + 47.590|date: 2009/12/09> + 48.050|date: 2009/12/10> + 48.130|date: 2009/12/11> + 48.540|date: 2009/12/14> + 48.680|date: 2009/12/15> + 48.990|date: 2009/12/16> + 49.080|date: 2009/12/17> + 50.073|date: 2009/12/18> + 50.680|date: 2009/12/21> + 51.360|date: 2009/12/22> + 52.090|date: 2009/12/23> + 52.330|date: 2009/12/24> + 52.580|date: 2009/12/28> + 52.660|date: 2009/12/29> + 52.660|date: 2009/12/30> + 52.890|date: 2009/12/31> + 52.750|date: 2010/01/04> + 52.740|date: 2010/01/05> + 52.600|date: 2010/01/06> + 52.340|date: 2010/01/07> + 52.560|date: 2010/01/08> + 52.080|date: 2010/01/11> + 51.700|date: 2010/01/12> + 51.760|date: 2010/01/13> + 51.660|date: 2010/01/14> + 51.760|date: 2010/01/15> + 52.650|date: 2010/01/19> + 56.110|date: 2010/01/20> + 55.080|date: 2010/01/21> + 54.070|date: 2010/01/22> + 52.760|date: 2010/01/25> + 52.160|date: 2010/01/26> + 52.630|date: 2010/01/27> + 52.920|date: 2010/01/28> + 51.860|date: 2010/01/29> + 52.690|date: 2010/02/01> + 52.480|date: 2010/02/02> + 52.070|date: 2010/02/03> + 51.450|date: 2010/02/04> + 50.560|date: 2010/02/05> + 51.460|date: 2010/02/08> + 50.920|date: 2010/02/09> + 50.870|date: 2010/02/10> + 50.590|date: 2010/02/11> + 50.280|date: 2010/02/12> + 50.990|date: 2010/02/16> + 51.990|date: 2010/02/17> + 52.600|date: 2010/02/18> + 54.880|date: 2010/02/19> + 55.010|date: 2010/02/22> + 54.760|date: 2010/02/23> + 54.100|date: 2010/02/24> + 53.140|date: 2010/02/25> + 53.510|date: 2010/02/26> + 53.540|date: 2010/03/01> + 53.720|date: 2010/03/02> + 53.800|date: 2010/03/03> + 53.840|date: 2010/03/04> + 54.900|date: 2010/03/05> + 55.000|date: 2010/03/08> + 55.150|date: 2010/03/09> + 54.990|date: 2010/03/10> + 54.215|date: 2010/03/11> + 54.550|date: 2010/03/12> + 54.390|date: 2010/03/15> + 54.860|date: 2010/03/16> + 56.000|date: 2010/03/17> + 55.970|date: 2010/03/18> + 56.010|date: 2010/03/19> + 55.870|date: 2010/03/22> + 55.930|date: 2010/03/23> + 55.680|date: 2010/03/24> + 56.500|date: 2010/03/25> + 55.990|date: 2010/03/26> + 55.680|date: 2010/03/29> + 55.190|date: 2010/03/30> + 55.480|date: 2010/03/31> + 56.750|date: 2010/04/01> + 57.180|date: 2010/04/05> + 57.470|date: 2010/04/06> + 57.440|date: 2010/04/07> + 58.010|date: 2010/04/08> + 58.550|date: 2010/04/09> + 58.840|date: 2010/04/12> + 59.160|date: 2010/04/13> + 59.360|date: 2010/04/14> + 58.970|date: 2010/04/15> + 58.870|date: 2010/04/16> + 58.370|date: 2010/04/19> + 56.010|date: 2010/04/20> + 55.590|date: 2010/04/21> + 55.730|date: 2010/04/22> + 56.390|date: 2010/04/23> + 56.350|date: 2010/04/26> + 55.630|date: 2010/04/27> + 55.040|date: 2010/04/28> + 55.860|date: 2010/04/29> + 56.130|date: 2010/04/30> + 55.250|date: 2010/05/03> + 54.780|date: 2010/05/04> + 54.740|date: 2010/05/05> + 54.160|date: 2010/05/06> + 53.100|date: 2010/05/07> + 55.500|date: 2010/05/10> + 55.080|date: 2010/05/11> + 55.435|date: 2010/05/12> + 55.420|date: 2010/05/13> + 54.160|date: 2010/05/14> + 53.940|date: 2010/05/17> + 54.330|date: 2010/05/18> + 53.420|date: 2010/05/19> + 51.610|date: 2010/05/20> + 52.050|date: 2010/05/21> + 52.240|date: 2010/05/24> + 50.930|date: 2010/05/25> + 51.900|date: 2010/05/26> + 52.200|date: 2010/05/27> + 52.270|date: 2010/05/28> + 50.810|date: 2010/06/01> + 51.140|date: 2010/06/02> + 51.420|date: 2010/06/03> + 50.150|date: 2010/06/04> + 49.760|date: 2010/06/07> + 49.160|date: 2010/06/08> + 49.800|date: 2010/06/09> + 49.610|date: 2010/06/10> + 50.000|date: 2010/06/11> + 50.340|date: 2010/06/14> + 50.810|date: 2010/06/15> + 51.520|date: 2010/06/16> + 51.400|date: 2010/06/17> + 51.000|date: 2010/06/18> + 50.980|date: 2010/06/21> + 49.730|date: 2010/06/22> + 48.750|date: 2010/06/23> + 48.470|date: 2010/06/24> + 49.120|date: 2010/06/25> + 48.850|date: 2010/06/28> + 48.215|date: 2010/06/29> + 47.750|date: 2010/06/30> + 47.190|date: 2010/07/01> + 46.780|date: 2010/07/02> + 46.690|date: 2010/07/06> + 49.320|date: 2010/07/07> + 49.380|date: 2010/07/08> + 48.730|date: 2010/07/09> + 49.220|date: 2010/07/12> + 50.360|date: 2010/07/13> + 49.960|date: 2010/07/15> + 49.660|date: 2010/07/16> + 48.770|date: 2010/07/19> + 49.320|date: 2010/07/20> + 50.180|date: 2010/07/21> + 47.645|date: 2010/07/23> + 48.350|date: 2010/07/26> + 49.060|date: 2010/07/27> + 48.669|date: 2010/07/28> + 48.700|date: 2010/07/29> + 47.450|date: 2010/07/30> + 48.780|date: 2010/08/02> + 48.700|date: 2010/08/03> + 48.700|date: 2010/08/04> + 49.310|date: 2010/08/05> + 49.040|date: 2010/08/06> + 49.175|date: 2010/08/09> + 49.660|date: 2010/08/10> + 50.620|date: 2010/08/11> + 50.850|date: 2010/08/12> + 50.370|date: 2010/08/13> + 50.130|date: 2010/08/16> + 50.510|date: 2010/08/17> + 50.000|date: 2010/08/19> + 48.450|date: 2010/08/20> low |ticker: NTRS> => 59.770|date: 2009/08/21> + 59.130|date: 2009/08/24> + 58.970|date: 2009/08/25> + 58.810|date: 2009/08/26> + 59.250|date: 2009/08/27> + 58.420|date: 2009/08/28> + 57.630|date: 2009/08/31> + 56.240|date: 2009/09/01> + 56.010|date: 2009/09/02> + 56.140|date: 2009/09/03> + 57.020|date: 2009/09/04> + 58.150|date: 2009/09/09> + 57.840|date: 2009/09/10> + 58.470|date: 2009/09/11> + 58.010|date: 2009/09/14> + 58.930|date: 2009/09/15> + 58.400|date: 2009/09/16> + 58.390|date: 2009/09/17> + 58.170|date: 2009/09/18> + 58.020|date: 2009/09/21> + 58.340|date: 2009/09/22> + 58.520|date: 2009/09/23> + 57.770|date: 2009/09/24> + 57.100|date: 2009/09/25> + 57.690|date: 2009/09/28> + 58.300|date: 2009/09/29> + 57.700|date: 2009/09/30> + 56.930|date: 2009/10/01> + 56.400|date: 2009/10/02> + 56.500|date: 2009/10/05> + 57.090|date: 2009/10/06> + 57.160|date: 2009/10/07> + 58.310|date: 2009/10/08> + 59.200|date: 2009/10/09> + 59.990|date: 2009/10/12> + 58.840|date: 2009/10/13> + 58.700|date: 2009/10/14> + 58.650|date: 2009/10/15> + 57.970|date: 2009/10/16> + 58.000|date: 2009/10/19> + 56.960|date: 2009/10/20> + 52.690|date: 2009/10/21> + 52.400|date: 2009/10/22> + 52.900|date: 2009/10/23> + 51.640|date: 2009/10/26> + 51.590|date: 2009/10/27> + 49.960|date: 2009/10/28> + 49.460|date: 2009/11/05> + 49.350|date: 2009/11/06> + 49.850|date: 2009/11/09> + 50.360|date: 2009/11/10> + 51.230|date: 2009/11/11> + 47.900|date: 2009/11/13> + 47.710|date: 2009/11/16> + 47.760|date: 2009/11/17> + 48.070|date: 2009/11/18> + 47.350|date: 2009/11/19> + 47.020|date: 2009/11/20> + 47.590|date: 2009/11/23> + 47.530|date: 2009/11/24> + 47.880|date: 2009/11/25> + 46.720|date: 2009/11/27> + 47.620|date: 2009/11/30> + 48.890|date: 2009/12/01> + 49.380|date: 2009/12/02> + 48.760|date: 2009/12/03> + 48.180|date: 2009/12/04> + 47.850|date: 2009/12/07> + 47.200|date: 2009/12/08> + 46.890|date: 2009/12/09> + 47.520|date: 2009/12/10> + 47.360|date: 2009/12/11> + 47.805|date: 2009/12/14> + 48.020|date: 2009/12/15> + 48.170|date: 2009/12/16> + 48.370|date: 2009/12/17> + 49.250|date: 2009/12/18> + 49.940|date: 2009/12/21> + 50.580|date: 2009/12/22> + 51.300|date: 2009/12/23> + 51.770|date: 2009/12/24> + 51.950|date: 2009/12/28> + 52.240|date: 2009/12/29> + 51.790|date: 2009/12/30> + 52.400|date: 2009/12/31> + 52.090|date: 2010/01/04> + 52.000|date: 2010/01/05> + 51.630|date: 2010/01/06> + 51.400|date: 2010/01/07> + 51.700|date: 2010/01/08> + 50.410|date: 2010/01/11> + 50.580|date: 2010/01/12> + 50.730|date: 2010/01/13> + 51.000|date: 2010/01/14> + 50.810|date: 2010/01/15> + 51.530|date: 2010/01/19> + 53.590|date: 2010/01/20> + 53.440|date: 2010/01/21> + 51.730|date: 2010/01/22> + 51.590|date: 2010/01/25> + 50.930|date: 2010/01/26> + 50.790|date: 2010/01/27> + 51.170|date: 2010/01/28> + 50.510|date: 2010/01/29> + 51.550|date: 2010/02/01> + 51.830|date: 2010/02/02> + 51.420|date: 2010/02/03> + 49.880|date: 2010/02/04> + 48.890|date: 2010/02/05> + 49.920|date: 2010/02/08> + 49.600|date: 2010/02/09> + 49.960|date: 2010/02/10> + 49.910|date: 2010/02/11> + 49.550|date: 2010/02/12> + 50.050|date: 2010/02/16> + 50.750|date: 2010/02/17> + 51.630|date: 2010/02/18> + 52.400|date: 2010/02/19> + 53.905|date: 2010/02/22> + 53.210|date: 2010/02/23> + 53.300|date: 2010/02/24> + 52.320|date: 2010/02/25> + 52.700|date: 2010/02/26> + 52.940|date: 2010/03/01> + 53.180|date: 2010/03/02> + 53.280|date: 2010/03/03> + 53.360|date: 2010/03/04> + 53.769|date: 2010/03/05> + 54.370|date: 2010/03/08> + 54.210|date: 2010/03/09> + 53.700|date: 2010/03/10> + 53.420|date: 2010/03/11> + 53.890|date: 2010/03/12> + 53.790|date: 2010/03/15> + 54.170|date: 2010/03/16> + 54.930|date: 2010/03/17> + 55.260|date: 2010/03/18> + 54.480|date: 2010/03/19> + 55.100|date: 2010/03/22> + 55.280|date: 2010/03/23> + 55.050|date: 2010/03/24> + 55.220|date: 2010/03/25> + 55.160|date: 2010/03/26> + 54.870|date: 2010/03/29> + 54.450|date: 2010/03/30> + 54.300|date: 2010/03/31> + 55.250|date: 2010/04/01> + 56.340|date: 2010/04/05> + 56.620|date: 2010/04/06> + 56.780|date: 2010/04/07> + 56.630|date: 2010/04/08> + 57.660|date: 2010/04/09> + 58.120|date: 2010/04/12> + 58.494|date: 2010/04/13> + 57.940|date: 2010/04/14> + 58.409|date: 2010/04/15> + 56.760|date: 2010/04/16> + 57.290|date: 2010/04/19> + 54.750|date: 2010/04/20> + 54.460|date: 2010/04/21> + 53.875|date: 2010/04/22> + 55.120|date: 2010/04/23> + 55.300|date: 2010/04/26> + 54.260|date: 2010/04/27> + 54.010|date: 2010/04/28> + 54.500|date: 2010/04/29> + 54.830|date: 2010/04/30> + 54.530|date: 2010/05/03> + 53.610|date: 2010/05/04> + 53.270|date: 2010/05/05> + 49.930|date: 2010/05/06> + 51.010|date: 2010/05/07> + 53.350|date: 2010/05/10> + 54.155|date: 2010/05/11> + 54.160|date: 2010/05/12> + 54.240|date: 2010/05/13> + 52.910|date: 2010/05/14> + 52.820|date: 2010/05/17> + 52.500|date: 2010/05/18> + 51.840|date: 2010/05/19> + 50.090|date: 2010/05/20> + 49.250|date: 2010/05/21> + 50.640|date: 2010/05/24> + 49.500|date: 2010/05/25> + 50.260|date: 2010/05/26> + 51.190|date: 2010/05/27> + 50.600|date: 2010/05/28> + 49.530|date: 2010/06/01> + 49.830|date: 2010/06/02> + 50.490|date: 2010/06/03> + 48.920|date: 2010/06/04> + 48.500|date: 2010/06/07> + 47.735|date: 2010/06/08> + 48.610|date: 2010/06/09> + 48.970|date: 2010/06/10> + 48.790|date: 2010/06/11> + 49.280|date: 2010/06/14> + 49.400|date: 2010/06/15> + 50.410|date: 2010/06/16> + 50.490|date: 2010/06/17> + 50.020|date: 2010/06/18> + 49.090|date: 2010/06/21> + 48.550|date: 2010/06/22> + 48.200|date: 2010/06/23> + 47.330|date: 2010/06/24> + 47.530|date: 2010/06/25> + 47.970|date: 2010/06/28> + 47.050|date: 2010/06/29> + 46.600|date: 2010/06/30> + 45.980|date: 2010/07/01> + 45.445|date: 2010/07/02> + 45.590|date: 2010/07/06> + 46.910|date: 2010/07/07> + 47.310|date: 2010/07/08> + 47.590|date: 2010/07/09> + 48.240|date: 2010/07/12> + 49.410|date: 2010/07/13> + 49.130|date: 2010/07/15> + 48.320|date: 2010/07/16> + 47.970|date: 2010/07/19> + 47.705|date: 2010/07/20> + 46.980|date: 2010/07/21> + 46.810|date: 2010/07/23> + 47.300|date: 2010/07/26> + 48.020|date: 2010/07/27> + 47.510|date: 2010/07/28> + 47.240|date: 2010/07/29> + 46.540|date: 2010/07/30> + 47.480|date: 2010/08/02> + 47.860|date: 2010/08/03> + 48.100|date: 2010/08/04> + 48.110|date: 2010/08/05> + 47.730|date: 2010/08/06> + 48.600|date: 2010/08/09> + 48.500|date: 2010/08/10> + 48.410|date: 2010/08/11> + 48.720|date: 2010/08/12> + 49.200|date: 2010/08/13> + 48.455|date: 2010/08/16> + 49.340|date: 2010/08/17> + 48.230|date: 2010/08/19> + 47.770|date: 2010/08/20> close |ticker: NTRS> => 60.350|date: 2009/08/21> + 59.300|date: 2009/08/24> + 60.110|date: 2009/08/25> + 59.860|date: 2009/08/26> + 59.790|date: 2009/08/27> + 58.540|date: 2009/08/28> + 58.460|date: 2009/08/31> + 56.340|date: 2009/09/01> + 56.810|date: 2009/09/02> + 57.390|date: 2009/09/03> + 58.380|date: 2009/09/04> + 58.820|date: 2009/09/09> + 58.840|date: 2009/09/10> + 58.580|date: 2009/09/11> + 59.310|date: 2009/09/14> + 59.220|date: 2009/09/15> + 60.000|date: 2009/09/16> + 58.790|date: 2009/09/17> + 58.730|date: 2009/09/18> + 58.320|date: 2009/09/21> + 58.850|date: 2009/09/22> + 58.660|date: 2009/09/23> + 58.160|date: 2009/09/24> + 57.610|date: 2009/09/25> + 58.680|date: 2009/09/28> + 58.450|date: 2009/09/29> + 58.160|date: 2009/09/30> + 57.090|date: 2009/10/01> + 56.480|date: 2009/10/02> + 57.520|date: 2009/10/05> + 57.850|date: 2009/10/06> + 58.200|date: 2009/10/07> + 59.510|date: 2009/10/08> + 60.450|date: 2009/10/09> + 60.270|date: 2009/10/12> + 59.140|date: 2009/10/13> + 59.170|date: 2009/10/14> + 59.900|date: 2009/10/15> + 58.250|date: 2009/10/16> + 58.280|date: 2009/10/19> + 57.450|date: 2009/10/20> + 54.160|date: 2009/10/21> + 53.900|date: 2009/10/22> + 53.140|date: 2009/10/23> + 51.940|date: 2009/10/26> + 51.620|date: 2009/10/27> + 49.980|date: 2009/10/28> + 50.420|date: 2009/11/05> + 49.730|date: 2009/11/06> + 50.980|date: 2009/11/09> + 50.950|date: 2009/11/10> + 51.640|date: 2009/11/11> + 48.040|date: 2009/11/13> + 47.910|date: 2009/11/16> + 48.590|date: 2009/11/17> + 48.680|date: 2009/11/18> + 47.670|date: 2009/11/19> + 47.240|date: 2009/11/20> + 48.160|date: 2009/11/23> + 48.070|date: 2009/11/24> + 48.210|date: 2009/11/25> + 47.690|date: 2009/11/27> + 49.490|date: 2009/11/30> + 49.380|date: 2009/12/01> + 50.020|date: 2009/12/02> + 48.760|date: 2009/12/03> + 48.690|date: 2009/12/04> + 48.070|date: 2009/12/07> + 47.300|date: 2009/12/08> + 47.490|date: 2009/12/09> + 47.660|date: 2009/12/10> + 48.120|date: 2009/12/11> + 48.530|date: 2009/12/14> + 48.390|date: 2009/12/15> + 48.970|date: 2009/12/16> + 48.860|date: 2009/12/17> + 50.070|date: 2009/12/18> + 50.630|date: 2009/12/21> + 51.280|date: 2009/12/22> + 51.890|date: 2009/12/23> + 52.200|date: 2009/12/24> + 52.340|date: 2009/12/28> + 52.270|date: 2009/12/29> + 52.610|date: 2009/12/30> + 52.400|date: 2009/12/31> + 52.530|date: 2010/01/04> + 52.460|date: 2010/01/05> + 51.700|date: 2010/01/06> + 52.190|date: 2010/01/07> + 52.420|date: 2010/01/08> + 51.040|date: 2010/01/11> + 50.950|date: 2010/01/12> + 51.550|date: 2010/01/13> + 51.300|date: 2010/01/14> + 51.550|date: 2010/01/15> + 52.430|date: 2010/01/19> + 55.440|date: 2010/01/20> + 53.510|date: 2010/01/21> + 52.070|date: 2010/01/22> + 51.990|date: 2010/01/25> + 50.930|date: 2010/01/26> + 52.490|date: 2010/01/27> + 51.590|date: 2010/01/28> + 50.520|date: 2010/01/29> + 52.170|date: 2010/02/01> + 52.120|date: 2010/02/02> + 51.610|date: 2010/02/03> + 49.890|date: 2010/02/04> + 50.540|date: 2010/02/05> + 49.990|date: 2010/02/08> + 50.080|date: 2010/02/09> + 50.560|date: 2010/02/10> + 50.340|date: 2010/02/11> + 50.010|date: 2010/02/12> + 50.990|date: 2010/02/16> + 51.840|date: 2010/02/17> + 52.470|date: 2010/02/18> + 54.600|date: 2010/02/19> + 54.650|date: 2010/02/22> + 53.460|date: 2010/02/23> + 53.560|date: 2010/02/24> + 53.110|date: 2010/02/25> + 53.290|date: 2010/02/26> + 53.440|date: 2010/03/01> + 53.410|date: 2010/03/02> + 53.460|date: 2010/03/03> + 53.760|date: 2010/03/04> + 54.890|date: 2010/03/05> + 54.900|date: 2010/03/08> + 54.800|date: 2010/03/09> + 54.030|date: 2010/03/10> + 54.050|date: 2010/03/11> + 53.970|date: 2010/03/12> + 54.260|date: 2010/03/15> + 54.810|date: 2010/03/16> + 55.800|date: 2010/03/17> + 55.620|date: 2010/03/18> + 55.450|date: 2010/03/19> + 55.630|date: 2010/03/22> + 55.790|date: 2010/03/23> + 55.160|date: 2010/03/24> + 55.980|date: 2010/03/25> + 55.350|date: 2010/03/26> + 55.190|date: 2010/03/29> + 54.650|date: 2010/03/30> + 55.260|date: 2010/03/31> + 56.640|date: 2010/04/01> + 57.170|date: 2010/04/05> + 57.450|date: 2010/04/06> + 56.910|date: 2010/04/07> + 57.820|date: 2010/04/08> + 58.010|date: 2010/04/09> + 58.770|date: 2010/04/12> + 59.020|date: 2010/04/13> + 58.960|date: 2010/04/14> + 58.650|date: 2010/04/15> + 57.390|date: 2010/04/16> + 58.370|date: 2010/04/19> + 55.370|date: 2010/04/20> + 54.730|date: 2010/04/21> + 55.630|date: 2010/04/22> + 56.310|date: 2010/04/23> + 55.310|date: 2010/04/26> + 54.340|date: 2010/04/27> + 54.370|date: 2010/04/28> + 55.650|date: 2010/04/29> + 54.980|date: 2010/04/30> + 54.900|date: 2010/05/03> + 53.920|date: 2010/05/04> + 53.930|date: 2010/05/05> + 51.670|date: 2010/05/06> + 51.800|date: 2010/05/07> + 55.110|date: 2010/05/10> + 54.450|date: 2010/05/11> + 55.340|date: 2010/05/12> + 54.280|date: 2010/05/13> + 53.180|date: 2010/05/14> + 53.820|date: 2010/05/17> + 52.790|date: 2010/05/18> + 52.350|date: 2010/05/19> + 50.100|date: 2010/05/20> + 51.880|date: 2010/05/21> + 50.650|date: 2010/05/24> + 50.780|date: 2010/05/25> + 50.480|date: 2010/05/26> + 51.970|date: 2010/05/27> + 50.810|date: 2010/05/28> + 49.820|date: 2010/06/01> + 51.110|date: 2010/06/02> + 50.930|date: 2010/06/03> + 49.015|date: 2010/06/04> + 48.500|date: 2010/06/07> + 49.060|date: 2010/06/08> + 48.750|date: 2010/06/09> + 49.500|date: 2010/06/10> + 49.930|date: 2010/06/11> + 49.340|date: 2010/06/14> + 50.760|date: 2010/06/15> + 51.320|date: 2010/06/16> + 50.900|date: 2010/06/17> + 50.300|date: 2010/06/18> + 49.390|date: 2010/06/21> + 48.610|date: 2010/06/22> + 48.450|date: 2010/06/23> + 47.440|date: 2010/06/24> + 48.440|date: 2010/06/25> + 48.300|date: 2010/06/28> + 47.420|date: 2010/06/29> + 46.700|date: 2010/06/30> + 46.570|date: 2010/07/01> + 45.810|date: 2010/07/02> + 45.960|date: 2010/07/06> + 49.140|date: 2010/07/07> + 47.900|date: 2010/07/08> + 48.530|date: 2010/07/09> + 49.090|date: 2010/07/12> + 50.140|date: 2010/07/13> + 49.730|date: 2010/07/15> + 48.360|date: 2010/07/16> + 48.560|date: 2010/07/19> + 49.320|date: 2010/07/20> + 47.160|date: 2010/07/21> + 47.510|date: 2010/07/23> + 48.220|date: 2010/07/26> + 48.260|date: 2010/07/27> + 47.640|date: 2010/07/28> + 47.490|date: 2010/07/29> + 46.990|date: 2010/07/30> + 48.520|date: 2010/08/02> + 48.320|date: 2010/08/03> + 48.510|date: 2010/08/04> + 49.110|date: 2010/08/05> + 48.570|date: 2010/08/06> + 48.980|date: 2010/08/09> + 49.140|date: 2010/08/10> + 49.100|date: 2010/08/11> + 50.190|date: 2010/08/12> + 49.390|date: 2010/08/13> + 49.630|date: 2010/08/16> + 50.500|date: 2010/08/17> + 48.300|date: 2010/08/19> + 48.305|date: 2010/08/20> volume |ticker: NTRS> => 24025.000|date: 2009/08/21> + 17473.000|date: 2009/08/24> + 16627.000|date: 2009/08/25> + 21109.000|date: 2009/08/26> + 13283.000|date: 2009/08/27> + 14386.000|date: 2009/08/28> + 18470.000|date: 2009/08/31> + 27512.000|date: 2009/09/01> + 20601.000|date: 2009/09/02> + 16910.000|date: 2009/09/03> + 16044.000|date: 2009/09/04> + 13483.000|date: 2009/09/09> + 16854.000|date: 2009/09/10> + 16510.000|date: 2009/09/11> + 10070.000|date: 2009/09/14> + 18101.000|date: 2009/09/15> + 29973.000|date: 2009/09/16> + 29437.000|date: 2009/09/17> + 29495.000|date: 2009/09/18> + 15234.000|date: 2009/09/21> + 13573.000|date: 2009/09/22> + 18061.000|date: 2009/09/23> + 17728.000|date: 2009/09/24> + 16204.000|date: 2009/09/25> + 13316.000|date: 2009/09/28> + 15240.000|date: 2009/09/29> + 18782.000|date: 2009/09/30> + 20477.000|date: 2009/10/01> + 16602.000|date: 2009/10/02> + 15618.000|date: 2009/10/05> + 12993.000|date: 2009/10/06> + 14804.000|date: 2009/10/07> + 19624.000|date: 2009/10/08> + 16805.000|date: 2009/10/09> + 11526.000|date: 2009/10/12> + 21965.000|date: 2009/10/13> + 30116.000|date: 2009/10/14> + 25073.000|date: 2009/10/15> + 21355.000|date: 2009/10/16> + 14754.000|date: 2009/10/19> + 26622.000|date: 2009/10/20> + 85554.000|date: 2009/10/21> + 54616.000|date: 2009/10/22> + 21956.000|date: 2009/10/23> + 31170.000|date: 2009/10/26> + 27044.000|date: 2009/10/27> + 23648.000|date: 2009/10/28> + 23786.000|date: 2009/11/05> + 26423.000|date: 2009/11/06> + 21635.000|date: 2009/11/09> + 19619.000|date: 2009/11/10> + 19990.000|date: 2009/11/11> + 42015.000|date: 2009/11/13> + 38911.000|date: 2009/11/16> + 30080.000|date: 2009/11/17> + 25817.000|date: 2009/11/18> + 22684.000|date: 2009/11/19> + 29017.000|date: 2009/11/20> + 19281.000|date: 2009/11/23> + 19377.000|date: 2009/11/24> + 19267.000|date: 2009/11/25> + 15124.000|date: 2009/11/27> + 29842.000|date: 2009/11/30> + 25544.000|date: 2009/12/01> + 18540.000|date: 2009/12/02> + 41067.000|date: 2009/12/03> + 31302.000|date: 2009/12/04> + 22643.000|date: 2009/12/07> + 27324.000|date: 2009/12/08> + 19577.000|date: 2009/12/09> + 26616.000|date: 2009/12/10> + 24991.000|date: 2009/12/11> + 30745.000|date: 2009/12/14> + 20984.000|date: 2009/12/15> + 25937.000|date: 2009/12/16> + 26868.000|date: 2009/12/17> + 38984.000|date: 2009/12/18> + 16074.000|date: 2009/12/21> + 21119.000|date: 2009/12/22> + 15474.000|date: 2009/12/23> + 5851.000|date: 2009/12/24> + 11732.000|date: 2009/12/28> + 11388.000|date: 2009/12/29> + 9347.000|date: 2009/12/30> + 12671.000|date: 2009/12/31> + 19671.000|date: 2010/01/04> + 21260.000|date: 2010/01/05> + 22422.000|date: 2010/01/06> + 20010.000|date: 2010/01/07> + 13677.000|date: 2010/01/08> + 29252.000|date: 2010/01/11> + 20188.000|date: 2010/01/12> + 15172.000|date: 2010/01/13> + 20125.000|date: 2010/01/14> + 20519.000|date: 2010/01/15> + 18971.000|date: 2010/01/19> + 48632.000|date: 2010/01/20> + 30396.000|date: 2010/01/21> + 31574.000|date: 2010/01/22> + 12141.000|date: 2010/01/25> + 12986.000|date: 2010/01/26> + 18901.000|date: 2010/01/27> + 16158.000|date: 2010/01/28> + 19335.000|date: 2010/01/29> + 17647.000|date: 2010/02/01> + 12119.000|date: 2010/02/02> + 11148.000|date: 2010/02/03> + 21336.000|date: 2010/02/04> + 25484.000|date: 2010/02/05> + 17808.000|date: 2010/02/08> + 18690.000|date: 2010/02/09> + 17775.000|date: 2010/02/10> + 12275.000|date: 2010/02/11> + 17890.000|date: 2010/02/12> + 13254.000|date: 2010/02/16> + 20458.000|date: 2010/02/17> + 14991.000|date: 2010/02/18> + 43494.000|date: 2010/02/19> + 24578.000|date: 2010/02/22> + 14835.000|date: 2010/02/23> + 15800.000|date: 2010/02/24> + 18317.000|date: 2010/02/25> + 12416.000|date: 2010/02/26> + 10964.000|date: 2010/03/01> + 12733.000|date: 2010/03/02> + 9231.000|date: 2010/03/03> + 9286.000|date: 2010/03/04> + 14121.000|date: 2010/03/05> + 14891.000|date: 2010/03/08> + 12254.000|date: 2010/03/09> + 25095.000|date: 2010/03/10> + 17768.000|date: 2010/03/11> + 17886.000|date: 2010/03/12> + 19362.000|date: 2010/03/15> + 15133.000|date: 2010/03/16> + 15844.000|date: 2010/03/17> + 12505.000|date: 2010/03/18> + 19225.000|date: 2010/03/19> + 11474.000|date: 2010/03/22> + 9440.000|date: 2010/03/23> + 9542.000|date: 2010/03/24> + 17996.000|date: 2010/03/25> + 16130.000|date: 2010/03/26> + 16410.000|date: 2010/03/29> + 14027.000|date: 2010/03/30> + 18707.000|date: 2010/03/31> + 19372.000|date: 2010/04/01> + 15152.000|date: 2010/04/05> + 17589.000|date: 2010/04/06> + 15629.000|date: 2010/04/07> + 20670.000|date: 2010/04/08> + 20820.000|date: 2010/04/09> + 17069.000|date: 2010/04/12> + 21288.000|date: 2010/04/13> + 30533.000|date: 2010/04/14> + 20931.000|date: 2010/04/15> + 31283.000|date: 2010/04/16> + 16732.000|date: 2010/04/19> + 75489.000|date: 2010/04/20> + 35442.000|date: 2010/04/21> + 31975.000|date: 2010/04/22> + 22317.000|date: 2010/04/23> + 18642.000|date: 2010/04/26> + 23726.000|date: 2010/04/27> + 15088.000|date: 2010/04/28> + 22265.000|date: 2010/04/29> + 22090.000|date: 2010/04/30> + 16193.000|date: 2010/05/03> + 18325.000|date: 2010/05/04> + 15817.000|date: 2010/05/05> + 28831.000|date: 2010/05/06> + 45394.000|date: 2010/05/07> + 25647.000|date: 2010/05/10> + 20387.000|date: 2010/05/11> + 20546.000|date: 2010/05/12> + 14318.000|date: 2010/05/13> + 25390.000|date: 2010/05/14> + 15755.000|date: 2010/05/17> + 18409.000|date: 2010/05/18> + 15821.000|date: 2010/05/19> + 17352.000|date: 2010/05/20> + 27009.000|date: 2010/05/21> + 17640.000|date: 2010/05/24> + 26048.000|date: 2010/05/25> + 15971.000|date: 2010/05/26> + 21152.000|date: 2010/05/27> + 22298.000|date: 2010/05/28> + 18428.000|date: 2010/06/01> + 13028.000|date: 2010/06/02> + 12477.000|date: 2010/06/03> + 22279.000|date: 2010/06/04> + 14579.000|date: 2010/06/07> + 14922.000|date: 2010/06/08> + 16112.000|date: 2010/06/09> + 19908.000|date: 2010/06/10> + 15833.000|date: 2010/06/11> + 16436.000|date: 2010/06/14> + 13125.000|date: 2010/06/15> + 15261.000|date: 2010/06/16> + 18424.000|date: 2010/06/17> + 29040.000|date: 2010/06/18> + 23847.000|date: 2010/06/21> + 19976.000|date: 2010/06/22> + 20183.000|date: 2010/06/23> + 23095.000|date: 2010/06/24> + 56592.000|date: 2010/06/25> + 16211.000|date: 2010/06/28> + 33806.000|date: 2010/06/29> + 24592.000|date: 2010/06/30> + 31882.000|date: 2010/07/01> + 35222.000|date: 2010/07/02> + 21191.000|date: 2010/07/06> + 48831.000|date: 2010/07/07> + 34347.000|date: 2010/07/08> + 16965.000|date: 2010/07/09> + 19800.000|date: 2010/07/12> + 29920.000|date: 2010/07/13> + 14265.000|date: 2010/07/15> + 22154.000|date: 2010/07/16> + 13827.000|date: 2010/07/19> + 28948.000|date: 2010/07/20> + 34609.000|date: 2010/07/21> + 13755.000|date: 2010/07/23> + 15617.000|date: 2010/07/26> + 12419.000|date: 2010/07/27> + 10715.000|date: 2010/07/28> + 11481.000|date: 2010/07/29> + 12201.000|date: 2010/07/30> + 18672.000|date: 2010/08/02> + 15619.000|date: 2010/08/03> + 16535.000|date: 2010/08/04> + 20790.000|date: 2010/08/05> + 19872.000|date: 2010/08/06> + 14163.000|date: 2010/08/09> + 18676.000|date: 2010/08/10> + 41387.000|date: 2010/08/11> + 45895.000|date: 2010/08/12> + 23158.000|date: 2010/08/13> + 37320.000|date: 2010/08/16> + 31049.000|date: 2010/08/17> + 24532.000|date: 2010/08/19> + 20345.000|date: 2010/08/20> open |ticker: NU> => 23.830|date: 2009/08/21> + 24.340|date: 2009/08/24> + 24.310|date: 2009/08/25> + 24.330|date: 2009/08/26> + 24.270|date: 2009/08/27> + 24.290|date: 2009/08/28> + 23.940|date: 2009/08/31> + 23.880|date: 2009/09/01> + 23.790|date: 2009/09/02> + 23.690|date: 2009/09/03> + 23.640|date: 2009/09/04> + 23.770|date: 2009/09/09> + 23.690|date: 2009/09/10> + 23.680|date: 2009/09/11> + 23.630|date: 2009/09/14> + 23.970|date: 2009/09/15> + 24.480|date: 2009/09/16> + 24.720|date: 2009/09/17> + 24.680|date: 2009/09/18> + 24.420|date: 2009/09/21> + 24.510|date: 2009/09/22> + 24.030|date: 2009/09/23> + 23.840|date: 2009/09/24> + 23.750|date: 2009/09/25> + 23.850|date: 2009/09/28> + 23.970|date: 2009/09/29> + 24.030|date: 2009/09/30> + 23.620|date: 2009/10/01> + 23.260|date: 2009/10/02> + 23.060|date: 2009/10/05> + 23.290|date: 2009/10/06> + 23.240|date: 2009/10/07> + 23.280|date: 2009/10/08> + 23.460|date: 2009/10/09> + 23.510|date: 2009/10/12> + 23.480|date: 2009/10/13> + 23.510|date: 2009/10/14> + 23.420|date: 2009/10/15> + 23.510|date: 2009/10/16> + 23.610|date: 2009/10/19> + 23.930|date: 2009/10/20> + 23.440|date: 2009/10/21> + 23.450|date: 2009/10/22> + 23.530|date: 2009/10/23> + 23.130|date: 2009/10/26> + 22.905|date: 2009/10/27> + 22.920|date: 2009/10/28> + 22.890|date: 2009/11/05> + 23.240|date: 2009/11/06> + 23.220|date: 2009/11/09> + 23.210|date: 2009/11/10> + 23.690|date: 2009/11/11> + 23.580|date: 2009/11/12> + 23.400|date: 2009/11/13> + 23.740|date: 2009/11/16> + 23.840|date: 2009/11/17> + 23.970|date: 2009/11/18> + 23.880|date: 2009/11/19> + 23.610|date: 2009/11/20> + 24.160|date: 2009/11/23> + 24.210|date: 2009/11/24> + 24.300|date: 2009/11/25> + 24.010|date: 2009/11/27> + 24.040|date: 2009/11/30> + 24.270|date: 2009/12/01> + 24.250|date: 2009/12/02> + 24.580|date: 2009/12/03> + 24.780|date: 2009/12/04> + 24.590|date: 2009/12/07> + 24.660|date: 2009/12/08> + 24.750|date: 2009/12/09> + 24.710|date: 2009/12/10> + 24.900|date: 2009/12/11> + 25.620|date: 2009/12/14> + 25.720|date: 2009/12/15> + 25.930|date: 2009/12/16> + 25.660|date: 2009/12/17> + 25.880|date: 2009/12/18> + 26.170|date: 2009/12/21> + 26.200|date: 2009/12/22> + 26.120|date: 2009/12/23> + 26.020|date: 2009/12/24> + 26.330|date: 2009/12/28> + 26.390|date: 2009/12/29> + 26.220|date: 2009/12/30> + 26.400|date: 2009/12/31> + 25.830|date: 2010/01/04> + 25.910|date: 2010/01/05> + 25.770|date: 2010/01/06> + 26.040|date: 2010/01/07> + 25.870|date: 2010/01/08> + 25.720|date: 2010/01/11> + 26.160|date: 2010/01/12> + 26.270|date: 2010/01/13> + 26.320|date: 2010/01/14> + 26.320|date: 2010/01/15> + 25.930|date: 2010/01/19> + 26.220|date: 2010/01/20> + 26.380|date: 2010/01/21> + 26.010|date: 2010/01/22> + 25.620|date: 2010/01/25> + 25.530|date: 2010/01/26> + 25.450|date: 2010/01/27> + 25.610|date: 2010/01/28> + 25.610|date: 2010/01/29> + 25.470|date: 2010/02/01> + 25.570|date: 2010/02/02> + 25.880|date: 2010/02/03> + 25.780|date: 2010/02/04> + 25.250|date: 2010/02/05> + 25.100|date: 2010/02/08> + 25.010|date: 2010/02/09> + 25.035|date: 2010/02/10> + 25.000|date: 2010/02/11> + 25.110|date: 2010/02/12> + 25.340|date: 2010/02/16> + 25.920|date: 2010/02/17> + 25.830|date: 2010/02/18> + 26.140|date: 2010/02/19> + 26.750|date: 2010/02/22> + 26.630|date: 2010/02/23> + 26.420|date: 2010/02/24> + 25.150|date: 2010/02/25> + 25.680|date: 2010/02/26> + 25.720|date: 2010/03/01> + 26.230|date: 2010/03/02> + 26.230|date: 2010/03/03> + 26.210|date: 2010/03/04> + 26.500|date: 2010/03/05> + 26.640|date: 2010/03/08> + 26.550|date: 2010/03/09> + 26.480|date: 2010/03/10> + 26.360|date: 2010/03/11> + 26.920|date: 2010/03/12> + 26.760|date: 2010/03/15> + 27.010|date: 2010/03/16> + 27.280|date: 2010/03/17> + 27.160|date: 2010/03/18> + 27.250|date: 2010/03/19> + 27.070|date: 2010/03/22> + 27.120|date: 2010/03/23> + 27.200|date: 2010/03/24> + 27.030|date: 2010/03/25> + 27.110|date: 2010/03/26> + 27.110|date: 2010/03/29> + 27.580|date: 2010/03/30> + 27.790|date: 2010/03/31> + 27.750|date: 2010/04/01> + 28.000|date: 2010/04/05> + 27.980|date: 2010/04/06> + 28.140|date: 2010/04/07> + 27.720|date: 2010/04/08> + 27.700|date: 2010/04/09> + 27.850|date: 2010/04/12> + 27.770|date: 2010/04/13> + 27.750|date: 2010/04/14> + 27.700|date: 2010/04/15> + 27.810|date: 2010/04/16> + 27.380|date: 2010/04/19> + 27.620|date: 2010/04/20> + 27.580|date: 2010/04/21> + 27.530|date: 2010/04/22> + 27.780|date: 2010/04/23> + 27.740|date: 2010/04/26> + 27.480|date: 2010/04/27> + 27.180|date: 2010/04/28> + 27.510|date: 2010/04/29> + 27.650|date: 2010/04/30> + 27.960|date: 2010/05/03> + 27.480|date: 2010/05/04> + 27.150|date: 2010/05/05> + 26.980|date: 2010/05/06> + 25.950|date: 2010/05/07> + 26.290|date: 2010/05/10> + 26.150|date: 2010/05/11> + 26.520|date: 2010/05/12> + 26.900|date: 2010/05/13> + 26.500|date: 2010/05/14> + 26.710|date: 2010/05/17> + 26.740|date: 2010/05/18> + 26.360|date: 2010/05/19> + 26.120|date: 2010/05/20> + 25.660|date: 2010/05/21> + 25.950|date: 2010/05/24> + 25.280|date: 2010/05/25> + 25.720|date: 2010/05/26> + 25.990|date: 2010/05/27> + 25.850|date: 2010/05/28> + 25.830|date: 2010/06/01> + 25.400|date: 2010/06/02> + 25.990|date: 2010/06/03> + 25.930|date: 2010/06/04> + 25.360|date: 2010/06/07> + 25.270|date: 2010/06/08> + 25.590|date: 2010/06/09> + 25.640|date: 2010/06/10> + 25.880|date: 2010/06/11> + 26.110|date: 2010/06/14> + 26.150|date: 2010/06/15> + 26.390|date: 2010/06/16> + 26.690|date: 2010/06/17> + 27.020|date: 2010/06/18> + 27.080|date: 2010/06/21> + 26.700|date: 2010/06/22> + 26.090|date: 2010/06/23> + 25.620|date: 2010/06/24> + 25.830|date: 2010/06/25> + 25.750|date: 2010/06/28> + 25.760|date: 2010/06/29> + 25.540|date: 2010/06/30> + 25.480|date: 2010/07/01> + 25.440|date: 2010/07/02> + 25.860|date: 2010/07/06> + 25.990|date: 2010/07/07> + 26.990|date: 2010/07/08> + 27.040|date: 2010/07/09> + 26.770|date: 2010/07/12> + 27.540|date: 2010/07/13> + 27.210|date: 2010/07/14> + 27.330|date: 2010/07/15> + 27.500|date: 2010/07/16> + 27.020|date: 2010/07/19> + 27.060|date: 2010/07/20> + 27.680|date: 2010/07/21> + 27.530|date: 2010/07/22> + 27.700|date: 2010/07/23> + 27.965|date: 2010/07/26> + 28.220|date: 2010/07/27> + 28.780|date: 2010/07/28> + 28.610|date: 2010/07/29> + 27.930|date: 2010/07/30> + 28.170|date: 2010/08/02> + 28.380|date: 2010/08/03> + 28.480|date: 2010/08/04> + 28.720|date: 2010/08/05> + 28.960|date: 2010/08/06> + 29.070|date: 2010/08/09> + 28.790|date: 2010/08/10> + 28.880|date: 2010/08/11> + 28.570|date: 2010/08/12> + 28.460|date: 2010/08/13> + 28.610|date: 2010/08/16> + 29.050|date: 2010/08/17> + 28.840|date: 2010/08/19> + 28.410|date: 2010/08/20> high |ticker: NU> => 24.310|date: 2009/08/21> + 24.430|date: 2009/08/24> + 24.530|date: 2009/08/25> + 24.430|date: 2009/08/26> + 24.410|date: 2009/08/27> + 24.320|date: 2009/08/28> + 24.050|date: 2009/08/31> + 24.050|date: 2009/09/01> + 23.910|date: 2009/09/02> + 23.830|date: 2009/09/03> + 23.830|date: 2009/09/04> + 23.830|date: 2009/09/09> + 23.720|date: 2009/09/10> + 23.750|date: 2009/09/11> + 24.020|date: 2009/09/14> + 24.520|date: 2009/09/15> + 24.750|date: 2009/09/16> + 24.780|date: 2009/09/17> + 24.680|date: 2009/09/18> + 24.470|date: 2009/09/21> + 24.510|date: 2009/09/22> + 24.110|date: 2009/09/23> + 23.890|date: 2009/09/24> + 24.030|date: 2009/09/25> + 24.140|date: 2009/09/28> + 24.070|date: 2009/09/29> + 24.087|date: 2009/09/30> + 23.890|date: 2009/10/01> + 23.380|date: 2009/10/02> + 23.260|date: 2009/10/05> + 23.400|date: 2009/10/06> + 23.260|date: 2009/10/07> + 23.430|date: 2009/10/08> + 23.580|date: 2009/10/09> + 23.660|date: 2009/10/12> + 23.500|date: 2009/10/13> + 23.580|date: 2009/10/14> + 23.670|date: 2009/10/15> + 23.710|date: 2009/10/16> + 24.010|date: 2009/10/19> + 23.930|date: 2009/10/20> + 23.710|date: 2009/10/21> + 23.560|date: 2009/10/22> + 23.650|date: 2009/10/23> + 23.390|date: 2009/10/26> + 23.170|date: 2009/10/27> + 23.230|date: 2009/10/28> + 23.180|date: 2009/11/05> + 23.260|date: 2009/11/06> + 23.320|date: 2009/11/09> + 23.690|date: 2009/11/10> + 23.740|date: 2009/11/11> + 23.620|date: 2009/11/12> + 23.730|date: 2009/11/13> + 23.910|date: 2009/11/16> + 24.100|date: 2009/11/17> + 24.050|date: 2009/11/18> + 23.980|date: 2009/11/19> + 23.970|date: 2009/11/20> + 24.510|date: 2009/11/23> + 24.380|date: 2009/11/24> + 24.600|date: 2009/11/25> + 24.169|date: 2009/11/27> + 24.160|date: 2009/11/30> + 24.410|date: 2009/12/01> + 24.600|date: 2009/12/02> + 24.810|date: 2009/12/03> + 24.850|date: 2009/12/04> + 24.910|date: 2009/12/07> + 24.870|date: 2009/12/08> + 24.790|date: 2009/12/09> + 24.900|date: 2009/12/10> + 25.610|date: 2009/12/11> + 25.900|date: 2009/12/14> + 25.840|date: 2009/12/15> + 26.000|date: 2009/12/16> + 26.020|date: 2009/12/17> + 26.275|date: 2009/12/18> + 26.480|date: 2009/12/21> + 26.380|date: 2009/12/22> + 26.165|date: 2009/12/23> + 26.230|date: 2009/12/24> + 26.380|date: 2009/12/28> + 26.430|date: 2009/12/29> + 26.370|date: 2009/12/30> + 26.420|date: 2009/12/31> + 26.000|date: 2010/01/04> + 25.910|date: 2010/01/05> + 26.140|date: 2010/01/06> + 26.160|date: 2010/01/07> + 26.240|date: 2010/01/08> + 26.260|date: 2010/01/11> + 26.400|date: 2010/01/12> + 26.510|date: 2010/01/13> + 26.470|date: 2010/01/14> + 26.570|date: 2010/01/15> + 26.440|date: 2010/01/19> + 26.360|date: 2010/01/20> + 26.620|date: 2010/01/21> + 26.280|date: 2010/01/22> + 25.700|date: 2010/01/25> + 25.600|date: 2010/01/26> + 25.600|date: 2010/01/27> + 25.680|date: 2010/01/28> + 25.680|date: 2010/01/29> + 25.640|date: 2010/02/01> + 26.000|date: 2010/02/02> + 26.000|date: 2010/02/03> + 25.850|date: 2010/02/04> + 25.290|date: 2010/02/05> + 25.120|date: 2010/02/08> + 25.240|date: 2010/02/09> + 25.140|date: 2010/02/10> + 25.220|date: 2010/02/11> + 25.210|date: 2010/02/12> + 25.790|date: 2010/02/16> + 26.030|date: 2010/02/17> + 26.260|date: 2010/02/18> + 26.720|date: 2010/02/19> + 26.830|date: 2010/02/22> + 26.660|date: 2010/02/23> + 26.580|date: 2010/02/24> + 25.610|date: 2010/02/25> + 25.780|date: 2010/02/26> + 26.150|date: 2010/03/01> + 26.380|date: 2010/03/02> + 26.390|date: 2010/03/03> + 26.270|date: 2010/03/04> + 26.520|date: 2010/03/05> + 26.750|date: 2010/03/08> + 26.610|date: 2010/03/09> + 26.730|date: 2010/03/10> + 26.800|date: 2010/03/11> + 26.960|date: 2010/03/12> + 27.000|date: 2010/03/15> + 27.250|date: 2010/03/16> + 27.280|date: 2010/03/17> + 27.270|date: 2010/03/18> + 27.480|date: 2010/03/19> + 27.210|date: 2010/03/22> + 27.270|date: 2010/03/23> + 27.250|date: 2010/03/24> + 27.200|date: 2010/03/25> + 27.220|date: 2010/03/26> + 27.550|date: 2010/03/29> + 28.000|date: 2010/03/30> + 27.880|date: 2010/03/31> + 28.100|date: 2010/04/01> + 28.115|date: 2010/04/05> + 28.210|date: 2010/04/06> + 28.190|date: 2010/04/07> + 27.720|date: 2010/04/08> + 27.840|date: 2010/04/09> + 27.993|date: 2010/04/12> + 27.790|date: 2010/04/13> + 27.880|date: 2010/04/14> + 27.970|date: 2010/04/15> + 27.980|date: 2010/04/16> + 27.460|date: 2010/04/19> + 27.630|date: 2010/04/20> + 27.660|date: 2010/04/21> + 27.810|date: 2010/04/22> + 27.870|date: 2010/04/23> + 27.900|date: 2010/04/26> + 27.580|date: 2010/04/27> + 27.400|date: 2010/04/28> + 27.587|date: 2010/04/29> + 28.025|date: 2010/04/30> + 28.000|date: 2010/05/03> + 27.580|date: 2010/05/04> + 27.430|date: 2010/05/05> + 26.980|date: 2010/05/06> + 26.080|date: 2010/05/07> + 26.420|date: 2010/05/10> + 26.760|date: 2010/05/11> + 26.930|date: 2010/05/12> + 27.030|date: 2010/05/13> + 26.780|date: 2010/05/14> + 26.820|date: 2010/05/17> + 26.930|date: 2010/05/18> + 26.825|date: 2010/05/19> + 26.490|date: 2010/05/20> + 26.300|date: 2010/05/21> + 26.180|date: 2010/05/24> + 25.550|date: 2010/05/25> + 26.175|date: 2010/05/26> + 25.990|date: 2010/05/27> + 26.200|date: 2010/05/28> + 26.070|date: 2010/06/01> + 25.910|date: 2010/06/02> + 26.435|date: 2010/06/03> + 25.970|date: 2010/06/04> + 25.700|date: 2010/06/07> + 25.550|date: 2010/06/08> + 25.710|date: 2010/06/09> + 26.010|date: 2010/06/10> + 26.060|date: 2010/06/11> + 26.280|date: 2010/06/14> + 26.480|date: 2010/06/15> + 26.730|date: 2010/06/16> + 27.000|date: 2010/06/17> + 27.060|date: 2010/06/18> + 27.180|date: 2010/06/21> + 26.740|date: 2010/06/22> + 26.090|date: 2010/06/23> + 26.000|date: 2010/06/24> + 26.010|date: 2010/06/25> + 26.108|date: 2010/06/28> + 25.780|date: 2010/06/29> + 25.900|date: 2010/06/30> + 25.600|date: 2010/07/01> + 25.840|date: 2010/07/02> + 26.134|date: 2010/07/06> + 26.770|date: 2010/07/07> + 27.330|date: 2010/07/08> + 27.040|date: 2010/07/09> + 27.090|date: 2010/07/12> + 27.540|date: 2010/07/13> + 27.300|date: 2010/07/14> + 27.670|date: 2010/07/15> + 27.590|date: 2010/07/16> + 27.400|date: 2010/07/19> + 27.600|date: 2010/07/20> + 27.680|date: 2010/07/21> + 27.890|date: 2010/07/22> + 27.955|date: 2010/07/23> + 28.160|date: 2010/07/26> + 28.720|date: 2010/07/27> + 28.780|date: 2010/07/28> + 28.660|date: 2010/07/29> + 28.120|date: 2010/07/30> + 28.590|date: 2010/08/02> + 28.460|date: 2010/08/03> + 29.030|date: 2010/08/04> + 29.190|date: 2010/08/05> + 29.160|date: 2010/08/06> + 29.370|date: 2010/08/09> + 29.410|date: 2010/08/10> + 29.010|date: 2010/08/11> + 28.700|date: 2010/08/12> + 29.000|date: 2010/08/13> + 28.910|date: 2010/08/16> + 29.410|date: 2010/08/17> + 28.870|date: 2010/08/19> + 28.600|date: 2010/08/20> low |ticker: NU> => 23.650|date: 2009/08/21> + 24.180|date: 2009/08/24> + 24.240|date: 2009/08/25> + 24.110|date: 2009/08/26> + 24.080|date: 2009/08/27> + 23.790|date: 2009/08/28> + 23.740|date: 2009/08/31> + 23.550|date: 2009/09/01> + 23.510|date: 2009/09/02> + 23.480|date: 2009/09/03> + 23.560|date: 2009/09/04> + 23.610|date: 2009/09/09> + 23.430|date: 2009/09/10> + 23.410|date: 2009/09/11> + 23.610|date: 2009/09/14> + 23.880|date: 2009/09/15> + 24.220|date: 2009/09/16> + 24.480|date: 2009/09/17> + 24.320|date: 2009/09/18> + 24.170|date: 2009/09/21> + 23.770|date: 2009/09/22> + 23.650|date: 2009/09/23> + 23.650|date: 2009/09/24> + 23.660|date: 2009/09/25> + 23.840|date: 2009/09/28> + 23.800|date: 2009/09/29> + 23.660|date: 2009/09/30> + 23.350|date: 2009/10/01> + 22.990|date: 2009/10/02> + 22.760|date: 2009/10/05> + 23.120|date: 2009/10/06> + 23.045|date: 2009/10/07> + 23.240|date: 2009/10/08> + 23.450|date: 2009/10/09> + 23.390|date: 2009/10/12> + 23.200|date: 2009/10/13> + 23.260|date: 2009/10/14> + 23.230|date: 2009/10/15> + 23.210|date: 2009/10/16> + 23.450|date: 2009/10/19> + 23.340|date: 2009/10/20> + 23.370|date: 2009/10/21> + 23.220|date: 2009/10/22> + 23.020|date: 2009/10/23> + 22.640|date: 2009/10/26> + 22.800|date: 2009/10/27> + 22.820|date: 2009/10/28> + 22.850|date: 2009/11/05> + 22.988|date: 2009/11/06> + 23.100|date: 2009/11/09> + 23.200|date: 2009/11/10> + 23.450|date: 2009/11/11> + 23.340|date: 2009/11/12> + 23.310|date: 2009/11/13> + 23.640|date: 2009/11/16> + 23.710|date: 2009/11/17> + 23.820|date: 2009/11/18> + 23.550|date: 2009/11/19> + 23.610|date: 2009/11/20> + 23.950|date: 2009/11/23> + 24.010|date: 2009/11/24> + 24.210|date: 2009/11/25> + 23.820|date: 2009/11/27> + 23.920|date: 2009/11/30> + 24.210|date: 2009/12/01> + 24.160|date: 2009/12/02> + 24.520|date: 2009/12/03> + 24.270|date: 2009/12/04> + 24.590|date: 2009/12/07> + 24.430|date: 2009/12/08> + 24.478|date: 2009/12/09> + 24.620|date: 2009/12/10> + 24.850|date: 2009/12/11> + 25.530|date: 2009/12/14> + 25.650|date: 2009/12/15> + 25.650|date: 2009/12/16> + 25.660|date: 2009/12/17> + 25.710|date: 2009/12/18> + 26.130|date: 2009/12/21> + 25.930|date: 2009/12/22> + 25.823|date: 2009/12/23> + 26.020|date: 2009/12/24> + 26.160|date: 2009/12/28> + 26.250|date: 2009/12/29> + 26.141|date: 2009/12/30> + 25.790|date: 2009/12/31> + 25.650|date: 2010/01/04> + 25.500|date: 2010/01/05> + 25.750|date: 2010/01/06> + 25.810|date: 2010/01/07> + 25.770|date: 2010/01/08> + 25.720|date: 2010/01/11> + 26.020|date: 2010/01/12> + 26.120|date: 2010/01/13> + 26.265|date: 2010/01/14> + 25.840|date: 2010/01/15> + 25.930|date: 2010/01/19> + 26.060|date: 2010/01/20> + 25.830|date: 2010/01/21> + 25.450|date: 2010/01/22> + 25.320|date: 2010/01/25> + 25.350|date: 2010/01/26> + 25.100|date: 2010/01/27> + 25.300|date: 2010/01/28> + 25.280|date: 2010/01/29> + 25.070|date: 2010/02/01> + 25.350|date: 2010/02/02> + 25.730|date: 2010/02/03> + 25.200|date: 2010/02/04> + 24.747|date: 2010/02/05> + 24.760|date: 2010/02/08> + 24.860|date: 2010/02/09> + 24.680|date: 2010/02/10> + 24.770|date: 2010/02/11> + 24.900|date: 2010/02/12> + 25.310|date: 2010/02/16> + 25.780|date: 2010/02/17> + 25.830|date: 2010/02/18> + 26.090|date: 2010/02/19> + 26.620|date: 2010/02/22> + 26.280|date: 2010/02/23> + 26.010|date: 2010/02/24> + 25.150|date: 2010/02/25> + 25.390|date: 2010/02/26> + 25.720|date: 2010/03/01> + 26.170|date: 2010/03/02> + 26.130|date: 2010/03/03> + 26.080|date: 2010/03/04> + 26.280|date: 2010/03/05> + 26.540|date: 2010/03/08> + 26.370|date: 2010/03/09> + 26.340|date: 2010/03/10> + 26.360|date: 2010/03/11> + 26.660|date: 2010/03/12> + 26.740|date: 2010/03/15> + 26.810|date: 2010/03/16> + 27.020|date: 2010/03/17> + 27.060|date: 2010/03/18> + 27.050|date: 2010/03/19> + 26.935|date: 2010/03/22> + 26.970|date: 2010/03/23> + 26.940|date: 2010/03/24> + 27.010|date: 2010/03/25> + 26.890|date: 2010/03/26> + 27.110|date: 2010/03/29> + 27.560|date: 2010/03/30> + 27.530|date: 2010/03/31> + 27.750|date: 2010/04/01> + 27.940|date: 2010/04/05> + 27.930|date: 2010/04/06> + 27.760|date: 2010/04/07> + 27.420|date: 2010/04/08> + 27.450|date: 2010/04/09> + 27.660|date: 2010/04/12> + 27.420|date: 2010/04/13> + 27.590|date: 2010/04/14> + 27.650|date: 2010/04/15> + 27.360|date: 2010/04/16> + 27.130|date: 2010/04/19> + 27.480|date: 2010/04/20> + 27.440|date: 2010/04/21> + 27.450|date: 2010/04/22> + 27.650|date: 2010/04/23> + 27.560|date: 2010/04/26> + 27.000|date: 2010/04/27> + 26.950|date: 2010/04/28> + 27.255|date: 2010/04/29> + 27.590|date: 2010/04/30> + 27.600|date: 2010/05/03> + 27.230|date: 2010/05/04> + 26.920|date: 2010/05/05> + 25.000|date: 2010/05/06> + 25.170|date: 2010/05/07> + 25.990|date: 2010/05/10> + 26.030|date: 2010/05/11> + 26.350|date: 2010/05/12> + 26.600|date: 2010/05/13> + 26.330|date: 2010/05/14> + 26.260|date: 2010/05/17> + 26.450|date: 2010/05/18> + 26.230|date: 2010/05/19> + 25.980|date: 2010/05/20> + 25.550|date: 2010/05/21> + 25.690|date: 2010/05/24> + 24.830|date: 2010/05/25> + 25.610|date: 2010/05/26> + 25.640|date: 2010/05/27> + 25.770|date: 2010/05/28> + 25.280|date: 2010/06/01> + 25.250|date: 2010/06/02> + 25.970|date: 2010/06/03> + 25.290|date: 2010/06/04> + 25.270|date: 2010/06/07> + 25.110|date: 2010/06/08> + 25.180|date: 2010/06/09> + 25.630|date: 2010/06/10> + 25.740|date: 2010/06/11> + 25.930|date: 2010/06/14> + 26.150|date: 2010/06/15> + 26.320|date: 2010/06/16> + 26.530|date: 2010/06/17> + 26.840|date: 2010/06/18> + 26.510|date: 2010/06/21> + 26.020|date: 2010/06/22> + 25.550|date: 2010/06/23> + 25.520|date: 2010/06/24> + 25.450|date: 2010/06/25> + 25.610|date: 2010/06/28> + 25.290|date: 2010/06/29> + 25.380|date: 2010/06/30> + 25.240|date: 2010/07/01> + 25.440|date: 2010/07/02> + 25.710|date: 2010/07/06> + 25.900|date: 2010/07/07> + 26.740|date: 2010/07/08> + 26.640|date: 2010/07/09> + 26.730|date: 2010/07/12> + 27.220|date: 2010/07/13> + 26.980|date: 2010/07/14> + 27.120|date: 2010/07/15> + 26.910|date: 2010/07/16> + 26.970|date: 2010/07/19> + 26.960|date: 2010/07/20> + 27.140|date: 2010/07/21> + 27.510|date: 2010/07/22> + 27.430|date: 2010/07/23> + 27.930|date: 2010/07/26> + 28.220|date: 2010/07/27> + 28.290|date: 2010/07/28> + 27.940|date: 2010/07/29> + 27.730|date: 2010/07/30> + 28.170|date: 2010/08/02> + 28.230|date: 2010/08/03> + 28.350|date: 2010/08/04> + 28.570|date: 2010/08/05> + 28.680|date: 2010/08/06> + 28.940|date: 2010/08/09> + 28.750|date: 2010/08/10> + 28.680|date: 2010/08/11> + 28.310|date: 2010/08/12> + 28.460|date: 2010/08/13> + 28.408|date: 2010/08/16> + 28.770|date: 2010/08/17> + 28.290|date: 2010/08/19> + 28.330|date: 2010/08/20> close |ticker: NU> => 24.310|date: 2009/08/21> + 24.390|date: 2009/08/24> + 24.370|date: 2009/08/25> + 24.320|date: 2009/08/26> + 24.310|date: 2009/08/27> + 24.030|date: 2009/08/28> + 23.790|date: 2009/08/31> + 23.790|date: 2009/09/01> + 23.640|date: 2009/09/02> + 23.660|date: 2009/09/03> + 23.720|date: 2009/09/04> + 23.690|date: 2009/09/09> + 23.480|date: 2009/09/10> + 23.680|date: 2009/09/11> + 24.010|date: 2009/09/14> + 24.480|date: 2009/09/15> + 24.720|date: 2009/09/16> + 24.510|date: 2009/09/17> + 24.470|date: 2009/09/18> + 24.290|date: 2009/09/21> + 23.930|date: 2009/09/22> + 23.780|date: 2009/09/23> + 23.790|date: 2009/09/24> + 23.830|date: 2009/09/25> + 24.020|date: 2009/09/28> + 24.000|date: 2009/09/29> + 23.740|date: 2009/09/30> + 23.350|date: 2009/10/01> + 23.060|date: 2009/10/02> + 23.260|date: 2009/10/05> + 23.310|date: 2009/10/06> + 23.190|date: 2009/10/07> + 23.430|date: 2009/10/08> + 23.500|date: 2009/10/09> + 23.520|date: 2009/10/12> + 23.280|date: 2009/10/13> + 23.420|date: 2009/10/14> + 23.650|date: 2009/10/15> + 23.620|date: 2009/10/16> + 23.940|date: 2009/10/19> + 23.380|date: 2009/10/20> + 23.430|date: 2009/10/21> + 23.540|date: 2009/10/22> + 23.080|date: 2009/10/23> + 22.820|date: 2009/10/26> + 22.890|date: 2009/10/27> + 22.860|date: 2009/10/28> + 23.170|date: 2009/11/05> + 23.100|date: 2009/11/06> + 23.270|date: 2009/11/09> + 23.560|date: 2009/11/10> + 23.640|date: 2009/11/11> + 23.400|date: 2009/11/12> + 23.710|date: 2009/11/13> + 23.910|date: 2009/11/16> + 23.980|date: 2009/11/17> + 23.970|date: 2009/11/18> + 23.630|date: 2009/11/19> + 23.950|date: 2009/11/20> + 24.250|date: 2009/11/23> + 24.380|date: 2009/11/24> + 24.490|date: 2009/11/25> + 24.000|date: 2009/11/27> + 24.110|date: 2009/11/30> + 24.350|date: 2009/12/01> + 24.570|date: 2009/12/02> + 24.540|date: 2009/12/03> + 24.600|date: 2009/12/04> + 24.700|date: 2009/12/07> + 24.740|date: 2009/12/08> + 24.600|date: 2009/12/09> + 24.790|date: 2009/12/10> + 25.500|date: 2009/12/11> + 25.800|date: 2009/12/14> + 25.830|date: 2009/12/15> + 25.830|date: 2009/12/16> + 25.820|date: 2009/12/17> + 26.070|date: 2009/12/18> + 26.200|date: 2009/12/21> + 25.970|date: 2009/12/22> + 25.940|date: 2009/12/23> + 26.230|date: 2009/12/24> + 26.280|date: 2009/12/28> + 26.330|date: 2009/12/29> + 26.320|date: 2009/12/30> + 25.790|date: 2009/12/31> + 25.770|date: 2010/01/04> + 25.680|date: 2010/01/05> + 26.010|date: 2010/01/06> + 25.970|date: 2010/01/07> + 26.040|date: 2010/01/08> + 26.210|date: 2010/01/11> + 26.150|date: 2010/01/12> + 26.390|date: 2010/01/13> + 26.390|date: 2010/01/14> + 25.950|date: 2010/01/15> + 26.410|date: 2010/01/19> + 26.280|date: 2010/01/20> + 25.960|date: 2010/01/21> + 25.460|date: 2010/01/22> + 25.540|date: 2010/01/25> + 25.460|date: 2010/01/26> + 25.560|date: 2010/01/27> + 25.460|date: 2010/01/28> + 25.320|date: 2010/01/29> + 25.630|date: 2010/02/01> + 25.990|date: 2010/02/02> + 25.940|date: 2010/02/03> + 25.220|date: 2010/02/04> + 25.140|date: 2010/02/05> + 24.780|date: 2010/02/08> + 25.040|date: 2010/02/09> + 24.990|date: 2010/02/10> + 25.220|date: 2010/02/11> + 25.130|date: 2010/02/12> + 25.790|date: 2010/02/16> + 25.850|date: 2010/02/17> + 26.140|date: 2010/02/18> + 26.670|date: 2010/02/19> + 26.680|date: 2010/02/22> + 26.330|date: 2010/02/23> + 26.260|date: 2010/02/24> + 25.570|date: 2010/02/25> + 25.600|date: 2010/02/26> + 26.110|date: 2010/03/01> + 26.230|date: 2010/03/02> + 26.160|date: 2010/03/03> + 26.260|date: 2010/03/04> + 26.510|date: 2010/03/05> + 26.580|date: 2010/03/08> + 26.490|date: 2010/03/09> + 26.730|date: 2010/03/10> + 26.670|date: 2010/03/11> + 26.810|date: 2010/03/12> + 27.000|date: 2010/03/15> + 27.250|date: 2010/03/16> + 27.160|date: 2010/03/17> + 27.170|date: 2010/03/18> + 27.160|date: 2010/03/19> + 27.090|date: 2010/03/22> + 27.240|date: 2010/03/23> + 26.950|date: 2010/03/24> + 27.090|date: 2010/03/25> + 27.020|date: 2010/03/26> + 27.540|date: 2010/03/29> + 27.830|date: 2010/03/30> + 27.640|date: 2010/03/31> + 27.970|date: 2010/04/01> + 28.040|date: 2010/04/05> + 28.200|date: 2010/04/06> + 27.920|date: 2010/04/07> + 27.700|date: 2010/04/08> + 27.810|date: 2010/04/09> + 27.800|date: 2010/04/12> + 27.740|date: 2010/04/13> + 27.870|date: 2010/04/14> + 27.890|date: 2010/04/15> + 27.380|date: 2010/04/16> + 27.460|date: 2010/04/19> + 27.580|date: 2010/04/20> + 27.650|date: 2010/04/21> + 27.770|date: 2010/04/22> + 27.760|date: 2010/04/23> + 27.650|date: 2010/04/26> + 27.020|date: 2010/04/27> + 27.330|date: 2010/04/28> + 27.570|date: 2010/04/29> + 27.790|date: 2010/04/30> + 27.750|date: 2010/05/03> + 27.380|date: 2010/05/04> + 27.090|date: 2010/05/05> + 26.000|date: 2010/05/06> + 25.530|date: 2010/05/07> + 26.330|date: 2010/05/10> + 26.510|date: 2010/05/11> + 26.930|date: 2010/05/12> + 26.630|date: 2010/05/13> + 26.600|date: 2010/05/14> + 26.580|date: 2010/05/17> + 26.490|date: 2010/05/18> + 26.610|date: 2010/05/19> + 25.980|date: 2010/05/20> + 26.110|date: 2010/05/21> + 25.800|date: 2010/05/24> + 25.520|date: 2010/05/25> + 25.750|date: 2010/05/26> + 25.820|date: 2010/05/27> + 25.950|date: 2010/05/28> + 25.300|date: 2010/06/01> + 25.880|date: 2010/06/02> + 26.340|date: 2010/06/03> + 25.360|date: 2010/06/04> + 25.300|date: 2010/06/07> + 25.520|date: 2010/06/08> + 25.280|date: 2010/06/09> + 26.010|date: 2010/06/10> + 26.010|date: 2010/06/11> + 26.080|date: 2010/06/14> + 26.480|date: 2010/06/15> + 26.650|date: 2010/06/16> + 26.990|date: 2010/06/17> + 26.870|date: 2010/06/18> + 26.650|date: 2010/06/21> + 26.060|date: 2010/06/22> + 25.660|date: 2010/06/23> + 25.720|date: 2010/06/24> + 25.790|date: 2010/06/25> + 26.000|date: 2010/06/28> + 25.530|date: 2010/06/29> + 25.480|date: 2010/06/30> + 25.530|date: 2010/07/01> + 25.650|date: 2010/07/02> + 26.020|date: 2010/07/06> + 26.760|date: 2010/07/07> + 27.050|date: 2010/07/08> + 26.880|date: 2010/07/09> + 26.990|date: 2010/07/12> + 27.320|date: 2010/07/13> + 27.290|date: 2010/07/14> + 27.610|date: 2010/07/15> + 26.970|date: 2010/07/16> + 27.260|date: 2010/07/19> + 27.590|date: 2010/07/20> + 27.270|date: 2010/07/21> + 27.790|date: 2010/07/22> + 27.950|date: 2010/07/23> + 28.140|date: 2010/07/26> + 28.690|date: 2010/07/27> + 28.390|date: 2010/07/28> + 28.050|date: 2010/07/29> + 27.840|date: 2010/07/30> + 28.500|date: 2010/08/02> + 28.300|date: 2010/08/03> + 28.770|date: 2010/08/04> + 29.140|date: 2010/08/05> + 28.970|date: 2010/08/06> + 29.030|date: 2010/08/09> + 29.200|date: 2010/08/10> + 28.910|date: 2010/08/11> + 28.630|date: 2010/08/12> + 28.750|date: 2010/08/13> + 28.850|date: 2010/08/16> + 29.240|date: 2010/08/17> + 28.600|date: 2010/08/19> + 28.540|date: 2010/08/20> volume |ticker: NU> => 15867.000|date: 2009/08/21> + 7697.000|date: 2009/08/24> + 8395.000|date: 2009/08/25> + 9187.000|date: 2009/08/26> + 12951.000|date: 2009/08/27> + 10860.000|date: 2009/08/28> + 9135.000|date: 2009/08/31> + 16458.000|date: 2009/09/01> + 7359.000|date: 2009/09/02> + 8568.000|date: 2009/09/03> + 4834.000|date: 2009/09/04> + 5909.000|date: 2009/09/09> + 10321.000|date: 2009/09/10> + 14630.000|date: 2009/09/11> + 7614.000|date: 2009/09/14> + 16625.000|date: 2009/09/15> + 10807.000|date: 2009/09/16> + 8741.000|date: 2009/09/17> + 19267.000|date: 2009/09/18> + 8622.000|date: 2009/09/21> + 14902.000|date: 2009/09/22> + 12620.000|date: 2009/09/23> + 13487.000|date: 2009/09/24> + 10257.000|date: 2009/09/25> + 6699.000|date: 2009/09/28> + 13340.000|date: 2009/09/29> + 18809.000|date: 2009/09/30> + 16108.000|date: 2009/10/01> + 19561.000|date: 2009/10/02> + 41490.000|date: 2009/10/05> + 17083.000|date: 2009/10/06> + 10056.000|date: 2009/10/07> + 12016.000|date: 2009/10/08> + 12590.000|date: 2009/10/09> + 15220.000|date: 2009/10/12> + 11697.000|date: 2009/10/13> + 9394.000|date: 2009/10/14> + 10936.000|date: 2009/10/15> + 15877.000|date: 2009/10/16> + 10861.000|date: 2009/10/19> + 14552.000|date: 2009/10/20> + 13241.000|date: 2009/10/21> + 10881.000|date: 2009/10/22> + 14500.000|date: 2009/10/23> + 13542.000|date: 2009/10/26> + 12287.000|date: 2009/10/27> + 17942.000|date: 2009/10/28> + 10875.000|date: 2009/11/05> + 8992.000|date: 2009/11/06> + 13216.000|date: 2009/11/09> + 14363.000|date: 2009/11/10> + 20220.000|date: 2009/11/11> + 26972.000|date: 2009/11/12> + 19797.000|date: 2009/11/13> + 21020.000|date: 2009/11/16> + 13075.000|date: 2009/11/17> + 9022.000|date: 2009/11/18> + 16438.000|date: 2009/11/19> + 11836.000|date: 2009/11/20> + 13278.000|date: 2009/11/23> + 20095.000|date: 2009/11/24> + 13047.000|date: 2009/11/25> + 5275.000|date: 2009/11/27> + 17883.000|date: 2009/11/30> + 13537.000|date: 2009/12/01> + 15139.000|date: 2009/12/02> + 7912.000|date: 2009/12/03> + 21033.000|date: 2009/12/04> + 13013.000|date: 2009/12/07> + 9930.000|date: 2009/12/08> + 18754.000|date: 2009/12/09> + 23329.000|date: 2009/12/10> + 21248.000|date: 2009/12/11> + 13428.000|date: 2009/12/14> + 11620.000|date: 2009/12/15> + 14472.000|date: 2009/12/16> + 17385.000|date: 2009/12/17> + 23298.000|date: 2009/12/18> + 19186.000|date: 2009/12/21> + 11608.000|date: 2009/12/22> + 8828.000|date: 2009/12/23> + 2086.000|date: 2009/12/24> + 4142.000|date: 2009/12/28> + 6619.000|date: 2009/12/29> + 5169.000|date: 2009/12/30> + 7745.000|date: 2009/12/31> + 12067.000|date: 2010/01/04> + 20141.000|date: 2010/01/05> + 15502.000|date: 2010/01/06> + 8812.000|date: 2010/01/07> + 9696.000|date: 2010/01/08> + 14418.000|date: 2010/01/11> + 10833.000|date: 2010/01/12> + 10778.000|date: 2010/01/13> + 6029.000|date: 2010/01/14> + 25489.000|date: 2010/01/15> + 12047.000|date: 2010/01/19> + 13474.000|date: 2010/01/20> + 16395.000|date: 2010/01/21> + 11782.000|date: 2010/01/22> + 12274.000|date: 2010/01/25> + 8871.000|date: 2010/01/26> + 17877.000|date: 2010/01/27> + 13363.000|date: 2010/01/28> + 19107.000|date: 2010/01/29> + 13974.000|date: 2010/02/01> + 13495.000|date: 2010/02/02> + 14074.000|date: 2010/02/03> + 18434.000|date: 2010/02/04> + 13904.000|date: 2010/02/05> + 9755.000|date: 2010/02/08> + 9264.000|date: 2010/02/09> + 10441.000|date: 2010/02/10> + 10505.000|date: 2010/02/11> + 11872.000|date: 2010/02/12> + 9577.000|date: 2010/02/16> + 11769.000|date: 2010/02/17> + 19466.000|date: 2010/02/18> + 13162.000|date: 2010/02/19> + 6482.000|date: 2010/02/22> + 12570.000|date: 2010/02/23> + 15827.000|date: 2010/02/24> + 19188.000|date: 2010/02/25> + 16189.000|date: 2010/02/26> + 10709.000|date: 2010/03/01> + 11530.000|date: 2010/03/02> + 11159.000|date: 2010/03/03> + 9220.000|date: 2010/03/04> + 9700.000|date: 2010/03/05> + 8309.000|date: 2010/03/08> + 9928.000|date: 2010/03/09> + 11887.000|date: 2010/03/10> + 10517.000|date: 2010/03/11> + 9762.000|date: 2010/03/12> + 6729.000|date: 2010/03/15> + 10948.000|date: 2010/03/16> + 13018.000|date: 2010/03/17> + 11665.000|date: 2010/03/18> + 13175.000|date: 2010/03/19> + 11700.000|date: 2010/03/22> + 7553.000|date: 2010/03/23> + 6666.000|date: 2010/03/24> + 17639.000|date: 2010/03/25> + 12313.000|date: 2010/03/26> + 7536.000|date: 2010/03/29> + 16141.000|date: 2010/03/30> + 9146.000|date: 2010/03/31> + 10083.000|date: 2010/04/01> + 7098.000|date: 2010/04/05> + 6384.000|date: 2010/04/06> + 19153.000|date: 2010/04/07> + 12843.000|date: 2010/04/08> + 8327.000|date: 2010/04/09> + 14856.000|date: 2010/04/12> + 8429.000|date: 2010/04/13> + 5741.000|date: 2010/04/14> + 8436.000|date: 2010/04/15> + 13617.000|date: 2010/04/16> + 13904.000|date: 2010/04/19> + 8774.000|date: 2010/04/20> + 8462.000|date: 2010/04/21> + 10200.000|date: 2010/04/22> + 16613.000|date: 2010/04/23> + 13375.000|date: 2010/04/26> + 15150.000|date: 2010/04/27> + 23262.000|date: 2010/04/28> + 13528.000|date: 2010/04/29> + 14117.000|date: 2010/04/30> + 25882.000|date: 2010/05/03> + 16225.000|date: 2010/05/04> + 12603.000|date: 2010/05/05> + 22913.000|date: 2010/05/06> + 29706.000|date: 2010/05/07> + 13310.000|date: 2010/05/10> + 14416.000|date: 2010/05/11> + 12940.000|date: 2010/05/12> + 10785.000|date: 2010/05/13> + 16189.000|date: 2010/05/14> + 9240.000|date: 2010/05/17> + 15184.000|date: 2010/05/18> + 31893.000|date: 2010/05/19> + 31316.000|date: 2010/05/20> + 21903.000|date: 2010/05/21> + 13346.000|date: 2010/05/24> + 19332.000|date: 2010/05/25> + 21283.000|date: 2010/05/26> + 14258.000|date: 2010/05/27> + 21888.000|date: 2010/05/28> + 14248.000|date: 2010/06/01> + 14799.000|date: 2010/06/02> + 14762.000|date: 2010/06/03> + 17874.000|date: 2010/06/04> + 12362.000|date: 2010/06/07> + 12601.000|date: 2010/06/08> + 12199.000|date: 2010/06/09> + 8847.000|date: 2010/06/10> + 9759.000|date: 2010/06/11> + 20253.000|date: 2010/06/14> + 16765.000|date: 2010/06/15> + 18175.000|date: 2010/06/16> + 19125.000|date: 2010/06/17> + 11719.000|date: 2010/06/18> + 14404.000|date: 2010/06/21> + 12641.000|date: 2010/06/22> + 10583.000|date: 2010/06/23> + 10886.000|date: 2010/06/24> + 11237.000|date: 2010/06/25> + 6315.000|date: 2010/06/28> + 15142.000|date: 2010/06/29> + 12426.000|date: 2010/06/30> + 14321.000|date: 2010/07/01> + 12286.000|date: 2010/07/02> + 12379.000|date: 2010/07/06> + 11475.000|date: 2010/07/07> + 21108.000|date: 2010/07/08> + 14725.000|date: 2010/07/09> + 8264.000|date: 2010/07/12> + 17322.000|date: 2010/07/13> + 15917.000|date: 2010/07/14> + 15317.000|date: 2010/07/15> + 12362.000|date: 2010/07/16> + 8808.000|date: 2010/07/19> + 10784.000|date: 2010/07/20> + 10443.000|date: 2010/07/21> + 9236.000|date: 2010/07/22> + 12065.000|date: 2010/07/23> + 11894.000|date: 2010/07/26> + 14878.000|date: 2010/07/27> + 13497.000|date: 2010/07/28> + 11397.000|date: 2010/07/29> + 13304.000|date: 2010/07/30> + 12512.000|date: 2010/08/02> + 10898.000|date: 2010/08/03> + 22801.000|date: 2010/08/04> + 16000.000|date: 2010/08/05> + 18332.000|date: 2010/08/06> + 13362.000|date: 2010/08/09> + 10661.000|date: 2010/08/10> + 21501.000|date: 2010/08/11> + 11594.000|date: 2010/08/12> + 9610.000|date: 2010/08/13> + 8609.000|date: 2010/08/16> + 11462.000|date: 2010/08/17> + 13076.000|date: 2010/08/19> + 10451.000|date: 2010/08/20> open |ticker: NUE> => 47.100|date: 2009/08/21> + 47.840|date: 2009/08/24> + 47.170|date: 2009/08/25> + 46.300|date: 2009/08/26> + 45.420|date: 2009/08/27> + 45.450|date: 2009/08/28> + 45.060|date: 2009/08/31> + 44.180|date: 2009/09/01> + 43.530|date: 2009/09/02> + 43.910|date: 2009/09/03> + 44.060|date: 2009/09/04> + 45.480|date: 2009/09/09> + 45.530|date: 2009/09/10> + 47.810|date: 2009/09/11> + 45.670|date: 2009/09/14> + 45.750|date: 2009/09/15> + 48.070|date: 2009/09/16> + 48.840|date: 2009/09/17> + 50.060|date: 2009/09/18> + 48.890|date: 2009/09/21> + 49.870|date: 2009/09/22> + 49.870|date: 2009/09/23> + 49.090|date: 2009/09/24> + 47.400|date: 2009/09/25> + 46.570|date: 2009/09/28> + 47.410|date: 2009/09/29> + 47.350|date: 2009/09/30> + 46.610|date: 2009/10/01> + 44.410|date: 2009/10/02> + 44.810|date: 2009/10/05> + 46.380|date: 2009/10/06> + 45.140|date: 2009/10/07> + 46.410|date: 2009/10/08> + 45.040|date: 2009/10/09> + 45.220|date: 2009/10/12> + 44.830|date: 2009/10/13> + 45.550|date: 2009/10/14> + 45.510|date: 2009/10/15> + 45.670|date: 2009/10/16> + 45.330|date: 2009/10/19> + 46.300|date: 2009/10/20> + 45.510|date: 2009/10/21> + 45.460|date: 2009/10/22> + 44.450|date: 2009/10/23> + 44.260|date: 2009/10/26> + 43.320|date: 2009/10/27> + 40.840|date: 2009/10/28> + 39.020|date: 2009/11/05> + 39.360|date: 2009/11/06> + 39.930|date: 2009/11/09> + 41.240|date: 2009/11/10> + 41.270|date: 2009/11/11> + 41.310|date: 2009/11/12> + 40.760|date: 2009/11/13> + 41.310|date: 2009/11/16> + 41.740|date: 2009/11/17> + 42.490|date: 2009/11/18> + 41.470|date: 2009/11/19> + 40.800|date: 2009/11/20> + 42.060|date: 2009/11/23> + 41.800|date: 2009/11/24> + 42.130|date: 2009/11/25> + 41.690|date: 2009/11/27> + 42.700|date: 2009/11/30> + 43.500|date: 2009/12/01> + 43.610|date: 2009/12/02> + 44.190|date: 2009/12/03> + 43.720|date: 2009/12/04> + 42.810|date: 2009/12/07> + 42.510|date: 2009/12/08> + 42.350|date: 2009/12/09> + 42.880|date: 2009/12/10> + 42.220|date: 2009/12/11> + 42.620|date: 2009/12/14> + 42.530|date: 2009/12/15> + 42.440|date: 2009/12/16> + 42.820|date: 2009/12/17> + 43.150|date: 2009/12/18> + 44.250|date: 2009/12/21> + 44.640|date: 2009/12/22> + 45.850|date: 2009/12/23> + 46.630|date: 2009/12/24> + 47.930|date: 2009/12/28> + 47.010|date: 2009/12/29> + 45.760|date: 2009/12/30> + 47.420|date: 2009/12/31> + 47.380|date: 2010/01/04> + 47.770|date: 2010/01/05> + 48.050|date: 2010/01/06> + 49.290|date: 2010/01/07> + 49.130|date: 2010/01/08> + 50.680|date: 2010/01/11> + 48.870|date: 2010/01/12> + 48.410|date: 2010/01/13> + 48.390|date: 2010/01/14> + 47.940|date: 2010/01/15> + 47.450|date: 2010/01/19> + 47.580|date: 2010/01/20> + 47.110|date: 2010/01/21> + 44.430|date: 2010/01/22> + 44.930|date: 2010/01/25> + 42.930|date: 2010/01/26> + 43.390|date: 2010/01/27> + 43.310|date: 2010/01/28> + 42.040|date: 2010/01/29> + 41.300|date: 2010/02/01> + 42.440|date: 2010/02/02> + 42.420|date: 2010/02/03> + 40.710|date: 2010/02/04> + 39.750|date: 2010/02/05> + 40.620|date: 2010/02/08> + 40.380|date: 2010/02/09> + 40.100|date: 2010/02/10> + 40.080|date: 2010/02/11> + 40.340|date: 2010/02/12> + 41.980|date: 2010/02/16> + 42.980|date: 2010/02/17> + 42.450|date: 2010/02/18> + 43.260|date: 2010/02/19> + 44.460|date: 2010/02/22> + 43.510|date: 2010/02/23> + 42.340|date: 2010/02/24> + 41.110|date: 2010/02/25> + 41.980|date: 2010/02/26> + 41.780|date: 2010/03/01> + 42.820|date: 2010/03/02> + 43.230|date: 2010/03/03> + 43.160|date: 2010/03/04> + 44.060|date: 2010/03/05> + 44.940|date: 2010/03/08> + 44.510|date: 2010/03/09> + 44.990|date: 2010/03/10> + 44.400|date: 2010/03/11> + 45.220|date: 2010/03/12> + 44.990|date: 2010/03/15> + 45.790|date: 2010/03/16> + 45.870|date: 2010/03/17> + 45.140|date: 2010/03/18> + 44.830|date: 2010/03/19> + 43.740|date: 2010/03/22> + 44.820|date: 2010/03/23> + 46.050|date: 2010/03/24> + 46.430|date: 2010/03/25> + 45.210|date: 2010/03/26> + 45.990|date: 2010/03/29> + 46.460|date: 2010/03/30> + 45.420|date: 2010/03/31> + 45.980|date: 2010/04/01> + 46.440|date: 2010/04/05> + 47.480|date: 2010/04/06> + 47.450|date: 2010/04/07> + 47.250|date: 2010/04/08> + 47.710|date: 2010/04/09> + 47.450|date: 2010/04/12> + 47.150|date: 2010/04/13> + 47.600|date: 2010/04/14> + 47.600|date: 2010/04/15> + 46.310|date: 2010/04/16> + 45.390|date: 2010/04/19> + 45.970|date: 2010/04/20> + 45.340|date: 2010/04/21> + 44.890|date: 2010/04/22> + 45.710|date: 2010/04/23> + 46.400|date: 2010/04/26> + 45.680|date: 2010/04/27> + 45.130|date: 2010/04/28> + 45.390|date: 2010/04/29> + 45.860|date: 2010/04/30> + 45.810|date: 2010/05/03> + 45.250|date: 2010/05/04> + 44.090|date: 2010/05/05> + 45.390|date: 2010/05/06> + 44.480|date: 2010/05/07> + 46.580|date: 2010/05/10> + 45.920|date: 2010/05/11> + 46.350|date: 2010/05/12> + 46.970|date: 2010/05/13> + 45.840|date: 2010/05/14> + 45.960|date: 2010/05/17> + 46.040|date: 2010/05/18> + 44.080|date: 2010/05/19> + 43.320|date: 2010/05/20> + 41.830|date: 2010/05/21> + 42.750|date: 2010/05/24> + 40.810|date: 2010/05/25> + 43.320|date: 2010/05/26> + 43.800|date: 2010/05/27> + 43.560|date: 2010/05/28> + 42.560|date: 2010/06/01> + 41.620|date: 2010/06/02> + 43.110|date: 2010/06/03> + 41.690|date: 2010/06/04> + 41.060|date: 2010/06/07> + 40.170|date: 2010/06/08> + 41.280|date: 2010/06/09> + 41.900|date: 2010/06/10> + 42.000|date: 2010/06/11> + 43.040|date: 2010/06/14> + 42.340|date: 2010/06/15> + 42.170|date: 2010/06/16> + 42.260|date: 2010/06/17> + 41.760|date: 2010/06/18> + 42.470|date: 2010/06/21> + 41.750|date: 2010/06/22> + 41.080|date: 2010/06/23> + 41.340|date: 2010/06/24> + 40.660|date: 2010/06/25> + 41.020|date: 2010/06/28> + 39.500|date: 2010/06/29> + 38.430|date: 2010/06/30> + 38.580|date: 2010/07/01> + 38.010|date: 2010/07/02> + 37.900|date: 2010/07/06> + 37.280|date: 2010/07/07> + 39.440|date: 2010/07/08> + 39.090|date: 2010/07/09> + 39.550|date: 2010/07/12> + 39.230|date: 2010/07/13> + 39.420|date: 2010/07/14> + 39.530|date: 2010/07/15> + 38.970|date: 2010/07/16> + 38.360|date: 2010/07/19> + 38.000|date: 2010/07/20> + 40.130|date: 2010/07/21> + 39.990|date: 2010/07/22> + 40.000|date: 2010/07/23> + 39.770|date: 2010/07/26> + 40.530|date: 2010/07/27> + 39.530|date: 2010/07/28> + 39.810|date: 2010/07/29> + 38.720|date: 2010/07/30> + 39.850|date: 2010/08/02> + 40.150|date: 2010/08/03> + 40.080|date: 2010/08/04> + 40.090|date: 2010/08/05> + 39.610|date: 2010/08/06> + 40.070|date: 2010/08/09> + 39.540|date: 2010/08/10> + 39.060|date: 2010/08/11> + 37.980|date: 2010/08/12> + 38.310|date: 2010/08/13> + 38.020|date: 2010/08/16> + 38.670|date: 2010/08/17> + 39.310|date: 2010/08/19> + 38.290|date: 2010/08/20> high |ticker: NUE> => 47.690|date: 2009/08/21> + 48.150|date: 2009/08/24> + 47.720|date: 2009/08/25> + 46.610|date: 2009/08/26> + 45.420|date: 2009/08/27> + 45.980|date: 2009/08/28> + 45.140|date: 2009/08/31> + 45.340|date: 2009/09/01> + 43.990|date: 2009/09/02> + 44.110|date: 2009/09/03> + 44.420|date: 2009/09/04> + 45.960|date: 2009/09/09> + 47.090|date: 2009/09/10> + 47.810|date: 2009/09/11> + 46.830|date: 2009/09/14> + 48.000|date: 2009/09/15> + 48.390|date: 2009/09/16> + 51.080|date: 2009/09/17> + 50.400|date: 2009/09/18> + 49.670|date: 2009/09/21> + 50.000|date: 2009/09/22> + 50.140|date: 2009/09/23> + 49.090|date: 2009/09/24> + 47.800|date: 2009/09/25> + 47.770|date: 2009/09/28> + 47.730|date: 2009/09/29> + 47.680|date: 2009/09/30> + 46.950|date: 2009/10/01> + 45.390|date: 2009/10/02> + 45.815|date: 2009/10/05> + 46.380|date: 2009/10/06> + 45.890|date: 2009/10/07> + 46.750|date: 2009/10/08> + 45.640|date: 2009/10/09> + 45.650|date: 2009/10/12> + 45.120|date: 2009/10/13> + 46.000|date: 2009/10/14> + 46.390|date: 2009/10/15> + 45.830|date: 2009/10/16> + 46.310|date: 2009/10/19> + 46.350|date: 2009/10/20> + 47.000|date: 2009/10/21> + 45.860|date: 2009/10/22> + 44.890|date: 2009/10/23> + 45.210|date: 2009/10/26> + 43.480|date: 2009/10/27> + 41.000|date: 2009/10/28> + 39.780|date: 2009/11/05> + 40.810|date: 2009/11/06> + 41.410|date: 2009/11/09> + 41.380|date: 2009/11/10> + 42.190|date: 2009/11/11> + 41.900|date: 2009/11/12> + 41.220|date: 2009/11/13> + 42.470|date: 2009/11/16> + 42.230|date: 2009/11/17> + 42.880|date: 2009/11/18> + 41.510|date: 2009/11/19> + 41.240|date: 2009/11/20> + 42.320|date: 2009/11/23> + 42.040|date: 2009/11/24> + 43.460|date: 2009/11/25> + 42.180|date: 2009/11/27> + 42.700|date: 2009/11/30> + 43.760|date: 2009/12/01> + 44.300|date: 2009/12/02> + 44.320|date: 2009/12/03> + 44.360|date: 2009/12/04> + 43.450|date: 2009/12/07> + 42.725|date: 2009/12/08> + 43.440|date: 2009/12/09> + 43.150|date: 2009/12/10> + 42.770|date: 2009/12/11> + 42.900|date: 2009/12/14> + 43.360|date: 2009/12/15> + 43.470|date: 2009/12/16> + 43.130|date: 2009/12/17> + 43.850|date: 2009/12/18> + 44.680|date: 2009/12/21> + 45.350|date: 2009/12/22> + 46.170|date: 2009/12/23> + 47.250|date: 2009/12/24> + 48.000|date: 2009/12/28> + 47.010|date: 2009/12/29> + 47.090|date: 2009/12/30> + 47.420|date: 2009/12/31> + 48.280|date: 2010/01/04> + 48.260|date: 2010/01/05> + 50.100|date: 2010/01/06> + 49.290|date: 2010/01/07> + 50.440|date: 2010/01/08> + 50.720|date: 2010/01/11> + 48.940|date: 2010/01/12> + 48.880|date: 2010/01/13> + 48.540|date: 2010/01/14> + 48.080|date: 2010/01/15> + 48.250|date: 2010/01/19> + 47.690|date: 2010/01/20> + 47.250|date: 2010/01/21> + 45.490|date: 2010/01/22> + 45.350|date: 2010/01/25> + 44.610|date: 2010/01/26> + 44.060|date: 2010/01/27> + 43.315|date: 2010/01/28> + 42.289|date: 2010/01/29> + 42.170|date: 2010/02/01> + 43.040|date: 2010/02/02> + 43.180|date: 2010/02/03> + 41.300|date: 2010/02/04> + 40.540|date: 2010/02/05> + 40.850|date: 2010/02/08> + 40.980|date: 2010/02/09> + 40.230|date: 2010/02/10> + 41.170|date: 2010/02/11> + 41.450|date: 2010/02/12> + 42.770|date: 2010/02/16> + 42.980|date: 2010/02/17> + 43.780|date: 2010/02/18> + 45.040|date: 2010/02/19> + 44.490|date: 2010/02/22> + 43.700|date: 2010/02/23> + 42.910|date: 2010/02/24> + 41.970|date: 2010/02/25> + 42.070|date: 2010/02/26> + 42.610|date: 2010/03/01> + 43.290|date: 2010/03/02> + 43.980|date: 2010/03/03> + 43.680|date: 2010/03/04> + 44.720|date: 2010/03/05> + 45.260|date: 2010/03/08> + 45.320|date: 2010/03/09> + 45.490|date: 2010/03/10> + 45.030|date: 2010/03/11> + 45.460|date: 2010/03/12> + 45.200|date: 2010/03/15> + 46.200|date: 2010/03/16> + 46.220|date: 2010/03/17> + 45.490|date: 2010/03/18> + 45.010|date: 2010/03/19> + 44.710|date: 2010/03/22> + 46.390|date: 2010/03/23> + 46.110|date: 2010/03/24> + 46.430|date: 2010/03/25> + 46.000|date: 2010/03/26> + 46.380|date: 2010/03/29> + 46.460|date: 2010/03/30> + 45.830|date: 2010/03/31> + 46.220|date: 2010/04/01> + 47.850|date: 2010/04/05> + 48.050|date: 2010/04/06> + 48.060|date: 2010/04/07> + 47.590|date: 2010/04/08> + 47.810|date: 2010/04/09> + 47.730|date: 2010/04/12> + 47.440|date: 2010/04/13> + 47.770|date: 2010/04/14> + 47.600|date: 2010/04/15> + 46.610|date: 2010/04/16> + 45.600|date: 2010/04/19> + 46.250|date: 2010/04/20> + 45.560|date: 2010/04/21> + 45.440|date: 2010/04/22> + 46.240|date: 2010/04/23> + 46.800|date: 2010/04/26> + 46.020|date: 2010/04/27> + 45.130|date: 2010/04/28> + 45.930|date: 2010/04/29> + 46.170|date: 2010/04/30> + 46.155|date: 2010/05/03> + 45.600|date: 2010/05/04> + 47.010|date: 2010/05/05> + 46.690|date: 2010/05/06> + 45.770|date: 2010/05/07> + 46.770|date: 2010/05/10> + 46.740|date: 2010/05/11> + 46.870|date: 2010/05/12> + 47.480|date: 2010/05/13> + 46.080|date: 2010/05/14> + 46.040|date: 2010/05/17> + 46.450|date: 2010/05/18> + 45.130|date: 2010/05/19> + 43.900|date: 2010/05/20> + 43.440|date: 2010/05/21> + 43.470|date: 2010/05/24> + 42.990|date: 2010/05/25> + 44.000|date: 2010/05/26> + 43.890|date: 2010/05/27> + 43.720|date: 2010/05/28> + 42.990|date: 2010/06/01> + 42.830|date: 2010/06/02> + 43.200|date: 2010/06/03> + 42.090|date: 2010/06/04> + 41.220|date: 2010/06/07> + 41.050|date: 2010/06/08> + 41.940|date: 2010/06/09> + 42.490|date: 2010/06/10> + 42.780|date: 2010/06/11> + 43.280|date: 2010/06/14> + 42.730|date: 2010/06/15> + 42.370|date: 2010/06/16> + 42.260|date: 2010/06/17> + 41.980|date: 2010/06/18> + 42.930|date: 2010/06/21> + 42.060|date: 2010/06/22> + 41.959|date: 2010/06/23> + 41.580|date: 2010/06/24> + 41.320|date: 2010/06/25> + 41.020|date: 2010/06/28> + 39.610|date: 2010/06/29> + 39.220|date: 2010/06/30> + 38.910|date: 2010/07/01> + 38.070|date: 2010/07/02> + 38.320|date: 2010/07/06> + 39.080|date: 2010/07/07> + 39.450|date: 2010/07/08> + 39.920|date: 2010/07/09> + 39.550|date: 2010/07/12> + 39.460|date: 2010/07/13> + 39.640|date: 2010/07/14> + 39.530|date: 2010/07/15> + 38.970|date: 2010/07/16> + 38.700|date: 2010/07/19> + 39.910|date: 2010/07/20> + 40.400|date: 2010/07/21> + 40.660|date: 2010/07/22> + 40.000|date: 2010/07/23> + 40.180|date: 2010/07/26> + 40.590|date: 2010/07/27> + 40.000|date: 2010/07/28> + 40.050|date: 2010/07/29> + 39.290|date: 2010/07/30> + 40.400|date: 2010/08/02> + 40.490|date: 2010/08/03> + 40.340|date: 2010/08/04> + 40.110|date: 2010/08/05> + 40.350|date: 2010/08/06> + 40.150|date: 2010/08/09> + 40.000|date: 2010/08/10> + 39.200|date: 2010/08/11> + 38.770|date: 2010/08/12> + 38.450|date: 2010/08/13> + 38.580|date: 2010/08/16> + 39.678|date: 2010/08/17> + 39.670|date: 2010/08/19> + 38.430|date: 2010/08/20> low |ticker: NUE> => 46.810|date: 2009/08/21> + 46.610|date: 2009/08/24> + 46.240|date: 2009/08/25> + 45.080|date: 2009/08/26> + 43.680|date: 2009/08/27> + 45.110|date: 2009/08/28> + 44.290|date: 2009/08/31> + 43.360|date: 2009/09/01> + 43.020|date: 2009/09/02> + 43.190|date: 2009/09/03> + 43.550|date: 2009/09/04> + 45.000|date: 2009/09/09> + 45.000|date: 2009/09/10> + 46.170|date: 2009/09/11> + 45.530|date: 2009/09/14> + 45.750|date: 2009/09/15> + 47.350|date: 2009/09/16> + 48.560|date: 2009/09/17> + 49.140|date: 2009/09/18> + 48.500|date: 2009/09/21> + 49.150|date: 2009/09/22> + 48.750|date: 2009/09/23> + 47.370|date: 2009/09/24> + 46.420|date: 2009/09/25> + 46.190|date: 2009/09/28> + 46.730|date: 2009/09/29> + 46.500|date: 2009/09/30> + 44.940|date: 2009/10/01> + 44.100|date: 2009/10/02> + 44.500|date: 2009/10/05> + 44.690|date: 2009/10/06> + 44.750|date: 2009/10/07> + 45.140|date: 2009/10/08> + 44.670|date: 2009/10/09> + 44.470|date: 2009/10/12> + 44.250|date: 2009/10/13> + 45.105|date: 2009/10/14> + 45.100|date: 2009/10/15> + 44.980|date: 2009/10/16> + 45.310|date: 2009/10/19> + 45.340|date: 2009/10/20> + 45.200|date: 2009/10/21> + 44.010|date: 2009/10/22> + 44.010|date: 2009/10/23> + 43.230|date: 2009/10/26> + 40.750|date: 2009/10/27> + 39.680|date: 2009/10/28> + 38.990|date: 2009/11/05> + 39.140|date: 2009/11/06> + 39.770|date: 2009/11/09> + 40.200|date: 2009/11/10> + 41.270|date: 2009/11/11> + 40.310|date: 2009/11/12> + 40.300|date: 2009/11/13> + 41.170|date: 2009/11/16> + 41.250|date: 2009/11/17> + 41.370|date: 2009/11/18> + 40.480|date: 2009/11/19> + 40.460|date: 2009/11/20> + 41.370|date: 2009/11/23> + 41.150|date: 2009/11/24> + 41.850|date: 2009/11/25> + 40.910|date: 2009/11/27> + 41.950|date: 2009/11/30> + 42.940|date: 2009/12/01> + 43.550|date: 2009/12/02> + 42.940|date: 2009/12/03> + 42.000|date: 2009/12/04> + 42.690|date: 2009/12/07> + 42.150|date: 2009/12/08> + 41.840|date: 2009/12/09> + 41.920|date: 2009/12/10> + 41.970|date: 2009/12/11> + 42.070|date: 2009/12/14> + 42.260|date: 2009/12/15> + 42.350|date: 2009/12/16> + 42.650|date: 2009/12/17> + 42.960|date: 2009/12/18> + 43.680|date: 2009/12/21> + 44.330|date: 2009/12/22> + 45.540|date: 2009/12/23> + 46.510|date: 2009/12/24> + 46.660|date: 2009/12/28> + 45.940|date: 2009/12/29> + 45.760|date: 2009/12/30> + 46.650|date: 2009/12/31> + 47.320|date: 2010/01/04> + 47.390|date: 2010/01/05> + 48.050|date: 2010/01/06> + 48.110|date: 2010/01/07> + 48.830|date: 2010/01/08> + 48.960|date: 2010/01/11> + 47.860|date: 2010/01/12> + 47.390|date: 2010/01/13> + 47.380|date: 2010/01/14> + 47.010|date: 2010/01/15> + 47.120|date: 2010/01/19> + 46.950|date: 2010/01/20> + 45.600|date: 2010/01/21> + 43.520|date: 2010/01/22> + 43.990|date: 2010/01/25> + 42.750|date: 2010/01/26> + 41.650|date: 2010/01/27> + 41.100|date: 2010/01/28> + 40.570|date: 2010/01/29> + 41.070|date: 2010/02/01> + 41.710|date: 2010/02/02> + 41.800|date: 2010/02/03> + 39.500|date: 2010/02/04> + 38.930|date: 2010/02/05> + 39.560|date: 2010/02/08> + 39.880|date: 2010/02/09> + 39.240|date: 2010/02/10> + 39.900|date: 2010/02/11> + 40.000|date: 2010/02/12> + 41.730|date: 2010/02/16> + 42.200|date: 2010/02/17> + 42.280|date: 2010/02/18> + 43.200|date: 2010/02/19> + 43.530|date: 2010/02/22> + 41.690|date: 2010/02/23> + 41.680|date: 2010/02/24> + 40.500|date: 2010/02/25> + 40.870|date: 2010/02/26> + 41.490|date: 2010/03/01> + 42.500|date: 2010/03/02> + 43.130|date: 2010/03/03> + 42.910|date: 2010/03/04> + 43.950|date: 2010/03/05> + 44.286|date: 2010/03/08> + 44.310|date: 2010/03/09> + 44.552|date: 2010/03/10> + 44.170|date: 2010/03/11> + 44.760|date: 2010/03/12> + 44.630|date: 2010/03/15> + 45.050|date: 2010/03/16> + 44.870|date: 2010/03/17> + 44.320|date: 2010/03/18> + 43.970|date: 2010/03/19> + 43.540|date: 2010/03/22> + 44.710|date: 2010/03/23> + 45.630|date: 2010/03/24> + 44.760|date: 2010/03/25> + 45.090|date: 2010/03/26> + 45.700|date: 2010/03/29> + 45.190|date: 2010/03/30> + 45.240|date: 2010/03/31> + 45.572|date: 2010/04/01> + 46.080|date: 2010/04/05> + 47.120|date: 2010/04/06> + 47.240|date: 2010/04/07> + 46.960|date: 2010/04/08> + 46.960|date: 2010/04/09> + 46.960|date: 2010/04/12> + 46.417|date: 2010/04/13> + 47.170|date: 2010/04/14> + 46.530|date: 2010/04/15> + 45.150|date: 2010/04/16> + 44.760|date: 2010/04/19> + 44.730|date: 2010/04/20> + 44.550|date: 2010/04/21> + 43.670|date: 2010/04/22> + 45.010|date: 2010/04/23> + 45.700|date: 2010/04/26> + 44.490|date: 2010/04/27> + 44.300|date: 2010/04/28> + 45.110|date: 2010/04/29> + 45.280|date: 2010/04/30> + 44.880|date: 2010/05/03> + 44.664|date: 2010/05/04> + 44.090|date: 2010/05/05> + 42.640|date: 2010/05/06> + 43.040|date: 2010/05/07> + 45.900|date: 2010/05/10> + 45.630|date: 2010/05/11> + 45.950|date: 2010/05/12> + 46.190|date: 2010/05/13> + 44.980|date: 2010/05/14> + 44.560|date: 2010/05/17> + 44.370|date: 2010/05/18> + 43.750|date: 2010/05/19> + 42.270|date: 2010/05/20> + 41.720|date: 2010/05/21> + 42.250|date: 2010/05/24> + 40.560|date: 2010/05/25> + 42.320|date: 2010/05/26> + 42.980|date: 2010/05/27> + 42.620|date: 2010/05/28> + 41.430|date: 2010/06/01> + 41.590|date: 2010/06/02> + 41.820|date: 2010/06/03> + 40.671|date: 2010/06/04> + 40.120|date: 2010/06/07> + 39.830|date: 2010/06/08> + 40.870|date: 2010/06/09> + 41.690|date: 2010/06/10> + 42.000|date: 2010/06/11> + 42.340|date: 2010/06/14> + 41.280|date: 2010/06/15> + 41.910|date: 2010/06/16> + 41.010|date: 2010/06/17> + 41.230|date: 2010/06/18> + 41.480|date: 2010/06/21> + 40.990|date: 2010/06/22> + 40.840|date: 2010/06/23> + 40.460|date: 2010/06/24> + 40.040|date: 2010/06/25> + 40.100|date: 2010/06/28> + 38.280|date: 2010/06/29> + 38.180|date: 2010/06/30> + 37.350|date: 2010/07/01> + 37.310|date: 2010/07/02> + 36.950|date: 2010/07/06> + 37.130|date: 2010/07/07> + 38.420|date: 2010/07/08> + 39.010|date: 2010/07/09> + 38.410|date: 2010/07/12> + 38.910|date: 2010/07/13> + 38.630|date: 2010/07/14> + 38.600|date: 2010/07/15> + 38.010|date: 2010/07/16> + 38.090|date: 2010/07/19> + 37.960|date: 2010/07/20> + 38.790|date: 2010/07/21> + 39.300|date: 2010/07/22> + 38.860|date: 2010/07/23> + 39.510|date: 2010/07/26> + 39.140|date: 2010/07/27> + 39.390|date: 2010/07/28> + 38.820|date: 2010/07/29> + 38.630|date: 2010/07/30> + 39.560|date: 2010/08/02> + 39.650|date: 2010/08/03> + 39.720|date: 2010/08/04> + 39.560|date: 2010/08/05> + 39.420|date: 2010/08/06> + 39.680|date: 2010/08/09> + 39.000|date: 2010/08/10> + 38.350|date: 2010/08/11> + 37.820|date: 2010/08/12> + 38.010|date: 2010/08/13> + 37.830|date: 2010/08/16> + 38.670|date: 2010/08/17> + 38.360|date: 2010/08/19> + 38.000|date: 2010/08/20> close |ticker: NUE> => 47.150|date: 2009/08/21> + 46.770|date: 2009/08/24> + 46.370|date: 2009/08/25> + 45.280|date: 2009/08/26> + 44.860|date: 2009/08/27> + 45.860|date: 2009/08/28> + 44.540|date: 2009/08/31> + 43.670|date: 2009/09/01> + 43.340|date: 2009/09/02> + 44.070|date: 2009/09/03> + 44.170|date: 2009/09/04> + 45.630|date: 2009/09/09> + 47.030|date: 2009/09/10> + 46.370|date: 2009/09/11> + 46.810|date: 2009/09/14> + 47.790|date: 2009/09/15> + 48.110|date: 2009/09/16> + 49.840|date: 2009/09/17> + 49.700|date: 2009/09/18> + 49.270|date: 2009/09/21> + 49.720|date: 2009/09/22> + 48.770|date: 2009/09/23> + 47.830|date: 2009/09/24> + 46.850|date: 2009/09/25> + 47.390|date: 2009/09/28> + 46.800|date: 2009/09/29> + 47.010|date: 2009/09/30> + 44.950|date: 2009/10/01> + 44.360|date: 2009/10/02> + 45.500|date: 2009/10/05> + 45.270|date: 2009/10/06> + 45.290|date: 2009/10/07> + 45.530|date: 2009/10/08> + 45.060|date: 2009/10/09> + 44.820|date: 2009/10/12> + 44.750|date: 2009/10/13> + 45.870|date: 2009/10/14> + 46.130|date: 2009/10/15> + 45.230|date: 2009/10/16> + 45.780|date: 2009/10/19> + 45.660|date: 2009/10/20> + 46.000|date: 2009/10/21> + 44.180|date: 2009/10/22> + 44.170|date: 2009/10/23> + 43.280|date: 2009/10/26> + 41.020|date: 2009/10/27> + 39.950|date: 2009/10/28> + 39.780|date: 2009/11/05> + 39.340|date: 2009/11/06> + 41.380|date: 2009/11/09> + 40.750|date: 2009/11/10> + 41.460|date: 2009/11/11> + 40.610|date: 2009/11/12> + 40.830|date: 2009/11/13> + 42.010|date: 2009/11/16> + 42.230|date: 2009/11/17> + 41.920|date: 2009/11/18> + 41.220|date: 2009/11/19> + 41.130|date: 2009/11/20> + 41.740|date: 2009/11/23> + 41.970|date: 2009/11/24> + 43.080|date: 2009/11/25> + 41.810|date: 2009/11/27> + 42.410|date: 2009/11/30> + 43.290|date: 2009/12/01> + 44.060|date: 2009/12/02> + 43.030|date: 2009/12/03> + 43.140|date: 2009/12/04> + 42.990|date: 2009/12/07> + 42.310|date: 2009/12/08> + 43.060|date: 2009/12/09> + 42.040|date: 2009/12/10> + 42.250|date: 2009/12/11> + 42.830|date: 2009/12/14> + 43.020|date: 2009/12/15> + 43.110|date: 2009/12/16> + 43.000|date: 2009/12/17> + 43.830|date: 2009/12/18> + 44.620|date: 2009/12/21> + 45.340|date: 2009/12/22> + 46.100|date: 2009/12/23> + 47.100|date: 2009/12/24> + 46.950|date: 2009/12/28> + 46.060|date: 2009/12/29> + 47.060|date: 2009/12/30> + 46.650|date: 2009/12/31> + 47.790|date: 2010/01/04> + 48.120|date: 2010/01/05> + 49.570|date: 2010/01/06> + 49.230|date: 2010/01/07> + 49.930|date: 2010/01/08> + 49.640|date: 2010/01/11> + 48.410|date: 2010/01/12> + 48.430|date: 2010/01/13> + 47.910|date: 2010/01/14> + 47.430|date: 2010/01/15> + 48.110|date: 2010/01/19> + 47.110|date: 2010/01/20> + 45.690|date: 2010/01/21> + 44.190|date: 2010/01/22> + 44.130|date: 2010/01/25> + 43.560|date: 2010/01/26> + 42.590|date: 2010/01/27> + 41.400|date: 2010/01/28> + 40.800|date: 2010/01/29> + 41.970|date: 2010/02/01> + 42.920|date: 2010/02/02> + 41.940|date: 2010/02/03> + 39.500|date: 2010/02/04> + 40.460|date: 2010/02/05> + 39.570|date: 2010/02/08> + 40.460|date: 2010/02/09> + 39.920|date: 2010/02/10> + 41.150|date: 2010/02/11> + 41.130|date: 2010/02/12> + 42.690|date: 2010/02/16> + 42.440|date: 2010/02/17> + 43.620|date: 2010/02/18> + 44.350|date: 2010/02/19> + 43.660|date: 2010/02/22> + 42.000|date: 2010/02/23> + 42.090|date: 2010/02/24> + 41.880|date: 2010/02/25> + 41.400|date: 2010/02/26> + 42.370|date: 2010/03/01> + 42.910|date: 2010/03/02> + 43.160|date: 2010/03/03> + 43.510|date: 2010/03/04> + 44.560|date: 2010/03/05> + 44.840|date: 2010/03/08> + 44.930|date: 2010/03/09> + 45.030|date: 2010/03/10> + 45.010|date: 2010/03/11> + 45.280|date: 2010/03/12> + 45.120|date: 2010/03/15> + 46.070|date: 2010/03/16> + 45.110|date: 2010/03/17> + 44.740|date: 2010/03/18> + 44.390|date: 2010/03/19> + 44.660|date: 2010/03/22> + 46.330|date: 2010/03/23> + 45.820|date: 2010/03/24> + 44.880|date: 2010/03/25> + 45.670|date: 2010/03/26> + 46.040|date: 2010/03/29> + 45.560|date: 2010/03/30> + 45.380|date: 2010/03/31> + 45.950|date: 2010/04/01> + 47.530|date: 2010/04/05> + 47.640|date: 2010/04/06> + 47.610|date: 2010/04/07> + 47.490|date: 2010/04/08> + 47.400|date: 2010/04/09> + 47.150|date: 2010/04/12> + 47.000|date: 2010/04/13> + 47.670|date: 2010/04/14> + 46.650|date: 2010/04/15> + 45.640|date: 2010/04/16> + 45.530|date: 2010/04/19> + 45.260|date: 2010/04/20> + 45.110|date: 2010/04/21> + 45.270|date: 2010/04/22> + 46.060|date: 2010/04/23> + 45.760|date: 2010/04/26> + 44.620|date: 2010/04/27> + 45.010|date: 2010/04/28> + 45.660|date: 2010/04/29> + 45.320|date: 2010/04/30> + 45.930|date: 2010/05/03> + 45.160|date: 2010/05/04> + 45.770|date: 2010/05/05> + 44.700|date: 2010/05/06> + 44.900|date: 2010/05/07> + 46.570|date: 2010/05/10> + 45.990|date: 2010/05/11> + 46.770|date: 2010/05/12> + 46.330|date: 2010/05/13> + 45.890|date: 2010/05/14> + 45.530|date: 2010/05/17> + 44.510|date: 2010/05/18> + 44.560|date: 2010/05/19> + 42.710|date: 2010/05/20> + 42.950|date: 2010/05/21> + 42.250|date: 2010/05/24> + 42.900|date: 2010/05/25> + 42.450|date: 2010/05/26> + 43.850|date: 2010/05/27> + 43.050|date: 2010/05/28> + 41.430|date: 2010/06/01> + 42.760|date: 2010/06/02> + 42.540|date: 2010/06/03> + 40.930|date: 2010/06/04> + 40.120|date: 2010/06/07> + 40.950|date: 2010/06/08> + 41.090|date: 2010/06/09> + 42.430|date: 2010/06/10> + 42.630|date: 2010/06/11> + 42.430|date: 2010/06/14> + 42.650|date: 2010/06/15> + 42.170|date: 2010/06/16> + 41.690|date: 2010/06/17> + 41.490|date: 2010/06/18> + 41.770|date: 2010/06/21> + 41.080|date: 2010/06/22> + 41.720|date: 2010/06/23> + 40.540|date: 2010/06/24> + 41.160|date: 2010/06/25> + 40.140|date: 2010/06/28> + 38.480|date: 2010/06/29> + 38.280|date: 2010/06/30> + 37.760|date: 2010/07/01> + 37.320|date: 2010/07/02> + 37.370|date: 2010/07/06> + 39.070|date: 2010/07/07> + 39.110|date: 2010/07/08> + 39.610|date: 2010/07/09> + 38.670|date: 2010/07/12> + 39.210|date: 2010/07/13> + 39.400|date: 2010/07/14> + 39.270|date: 2010/07/15> + 38.090|date: 2010/07/16> + 38.450|date: 2010/07/19> + 39.820|date: 2010/07/20> + 39.110|date: 2010/07/21> + 39.670|date: 2010/07/22> + 39.840|date: 2010/07/23> + 40.110|date: 2010/07/26> + 39.800|date: 2010/07/27> + 39.550|date: 2010/07/28> + 39.160|date: 2010/07/29> + 39.140|date: 2010/07/30> + 40.270|date: 2010/08/02> + 39.860|date: 2010/08/03> + 40.300|date: 2010/08/04> + 39.980|date: 2010/08/05> + 39.990|date: 2010/08/06> + 40.020|date: 2010/08/09> + 39.700|date: 2010/08/10> + 38.360|date: 2010/08/11> + 38.560|date: 2010/08/12> + 38.090|date: 2010/08/13> + 38.420|date: 2010/08/16> + 39.320|date: 2010/08/17> + 38.540|date: 2010/08/19> + 38.370|date: 2010/08/20> volume |ticker: NUE> => 45679.000|date: 2009/08/21> + 42712.000|date: 2009/08/24> + 39914.000|date: 2009/08/25> + 42960.000|date: 2009/08/26> + 65145.000|date: 2009/08/27> + 35865.000|date: 2009/08/28> + 39107.000|date: 2009/08/31> + 42850.000|date: 2009/09/01> + 40676.000|date: 2009/09/02> + 29157.000|date: 2009/09/03> + 31779.000|date: 2009/09/04> + 39424.000|date: 2009/09/09> + 54055.000|date: 2009/09/10> + 58973.000|date: 2009/09/11> + 43789.000|date: 2009/09/14> + 90111.000|date: 2009/09/15> + 56727.000|date: 2009/09/16> + 102970.000|date: 2009/09/17> + 48758.000|date: 2009/09/18> + 42051.000|date: 2009/09/21> + 41115.000|date: 2009/09/22> + 35804.000|date: 2009/09/23> + 35295.000|date: 2009/09/24> + 33944.000|date: 2009/09/25> + 35447.000|date: 2009/09/28> + 41608.000|date: 2009/09/29> + 51456.000|date: 2009/09/30> + 51908.000|date: 2009/10/01> + 59646.000|date: 2009/10/02> + 49421.000|date: 2009/10/05> + 49741.000|date: 2009/10/06> + 32140.000|date: 2009/10/07> + 65618.000|date: 2009/10/08> + 47658.000|date: 2009/10/09> + 37037.000|date: 2009/10/12> + 38891.000|date: 2009/10/13> + 38888.000|date: 2009/10/14> + 42519.000|date: 2009/10/15> + 47708.000|date: 2009/10/16> + 42866.000|date: 2009/10/19> + 57219.000|date: 2009/10/20> + 57953.000|date: 2009/10/21> + 85750.000|date: 2009/10/22> + 52294.000|date: 2009/10/23> + 63694.000|date: 2009/10/26> + 96496.000|date: 2009/10/27> + 96839.000|date: 2009/10/28> + 45642.000|date: 2009/11/05> + 45559.000|date: 2009/11/06> + 60492.000|date: 2009/11/09> + 49600.000|date: 2009/11/10> + 53654.000|date: 2009/11/11> + 49756.000|date: 2009/11/12> + 35305.000|date: 2009/11/13> + 42743.000|date: 2009/11/16> + 32042.000|date: 2009/11/17> + 40196.000|date: 2009/11/18> + 36017.000|date: 2009/11/19> + 39635.000|date: 2009/11/20> + 33752.000|date: 2009/11/23> + 31644.000|date: 2009/11/24> + 46398.000|date: 2009/11/25> + 22658.000|date: 2009/11/27> + 53451.000|date: 2009/11/30> + 40431.000|date: 2009/12/01> + 49570.000|date: 2009/12/02> + 43405.000|date: 2009/12/03> + 47241.000|date: 2009/12/04> + 29692.000|date: 2009/12/07> + 30924.000|date: 2009/12/08> + 47142.000|date: 2009/12/09> + 48960.000|date: 2009/12/10> + 47069.000|date: 2009/12/11> + 39072.000|date: 2009/12/14> + 36268.000|date: 2009/12/15> + 82645.000|date: 2009/12/16> + 45809.000|date: 2009/12/17> + 72283.000|date: 2009/12/18> + 47620.000|date: 2009/12/21> + 46863.000|date: 2009/12/22> + 31508.000|date: 2009/12/23> + 20378.000|date: 2009/12/24> + 39005.000|date: 2009/12/28> + 29204.000|date: 2009/12/29> + 35299.000|date: 2009/12/30> + 22902.000|date: 2009/12/31> + 49239.000|date: 2010/01/04> + 36101.000|date: 2010/01/05> + 66508.000|date: 2010/01/06> + 47380.000|date: 2010/01/07> + 66122.000|date: 2010/01/08> + 45231.000|date: 2010/01/11> + 52107.000|date: 2010/01/12> + 33974.000|date: 2010/01/13> + 44540.000|date: 2010/01/14> + 39223.000|date: 2010/01/15> + 34383.000|date: 2010/01/19> + 50494.000|date: 2010/01/20> + 57131.000|date: 2010/01/21> + 70936.000|date: 2010/01/22> + 59917.000|date: 2010/01/25> + 75861.000|date: 2010/01/26> + 73399.000|date: 2010/01/27> + 67903.000|date: 2010/01/28> + 66536.000|date: 2010/01/29> + 48053.000|date: 2010/02/01> + 53578.000|date: 2010/02/02> + 50497.000|date: 2010/02/03> + 91818.000|date: 2010/02/04> + 84215.000|date: 2010/02/05> + 47483.000|date: 2010/02/08> + 50443.000|date: 2010/02/09> + 61477.000|date: 2010/02/10> + 59569.000|date: 2010/02/11> + 59823.000|date: 2010/02/12> + 74595.000|date: 2010/02/16> + 49832.000|date: 2010/02/17> + 62330.000|date: 2010/02/18> + 70404.000|date: 2010/02/19> + 53991.000|date: 2010/02/22> + 69890.000|date: 2010/02/23> + 57673.000|date: 2010/02/24> + 59434.000|date: 2010/02/25> + 64577.000|date: 2010/02/26> + 57295.000|date: 2010/03/01> + 57213.000|date: 2010/03/02> + 44007.000|date: 2010/03/03> + 45171.000|date: 2010/03/04> + 49640.000|date: 2010/03/05> + 53291.000|date: 2010/03/08> + 49523.000|date: 2010/03/09> + 48687.000|date: 2010/03/10> + 45241.000|date: 2010/03/11> + 60523.000|date: 2010/03/12> + 50313.000|date: 2010/03/15> + 69924.000|date: 2010/03/16> + 77214.000|date: 2010/03/17> + 45040.000|date: 2010/03/18> + 64944.000|date: 2010/03/19> + 32569.000|date: 2010/03/22> + 58638.000|date: 2010/03/23> + 43136.000|date: 2010/03/24> + 51806.000|date: 2010/03/25> + 40339.000|date: 2010/03/26> + 34116.000|date: 2010/03/29> + 28333.000|date: 2010/03/30> + 30345.000|date: 2010/03/31> + 29709.000|date: 2010/04/01> + 59074.000|date: 2010/04/05> + 40889.000|date: 2010/04/06> + 64886.000|date: 2010/04/07> + 47156.000|date: 2010/04/08> + 43976.000|date: 2010/04/09> + 32620.000|date: 2010/04/12> + 45276.000|date: 2010/04/13> + 50422.000|date: 2010/04/14> + 60276.000|date: 2010/04/15> + 64227.000|date: 2010/04/16> + 57274.000|date: 2010/04/19> + 65138.000|date: 2010/04/20> + 53334.000|date: 2010/04/21> + 65673.000|date: 2010/04/22> + 55771.000|date: 2010/04/23> + 43082.000|date: 2010/04/26> + 73930.000|date: 2010/04/27> + 48211.000|date: 2010/04/28> + 44601.000|date: 2010/04/29> + 63806.000|date: 2010/04/30> + 46992.000|date: 2010/05/03> + 54375.000|date: 2010/05/04> + 78554.000|date: 2010/05/05> + 79312.000|date: 2010/05/06> + 83730.000|date: 2010/05/07> + 53795.000|date: 2010/05/10> + 39240.000|date: 2010/05/11> + 39478.000|date: 2010/05/12> + 48719.000|date: 2010/05/13> + 57720.000|date: 2010/05/14> + 61641.000|date: 2010/05/17> + 62706.000|date: 2010/05/18> + 64512.000|date: 2010/05/19> + 79889.000|date: 2010/05/20> + 95555.000|date: 2010/05/21> + 44607.000|date: 2010/05/24> + 77965.000|date: 2010/05/25> + 66524.000|date: 2010/05/26> + 54123.000|date: 2010/05/27> + 38162.000|date: 2010/05/28> + 40914.000|date: 2010/06/01> + 44527.000|date: 2010/06/02> + 39420.000|date: 2010/06/03> + 56278.000|date: 2010/06/04> + 45354.000|date: 2010/06/07> + 63618.000|date: 2010/06/08> + 64344.000|date: 2010/06/09> + 46454.000|date: 2010/06/10> + 35355.000|date: 2010/06/11> + 37675.000|date: 2010/06/14> + 64986.000|date: 2010/06/15> + 40974.000|date: 2010/06/16> + 52747.000|date: 2010/06/17> + 51971.000|date: 2010/06/18> + 56562.000|date: 2010/06/21> + 47512.000|date: 2010/06/22> + 45947.000|date: 2010/06/23> + 49735.000|date: 2010/06/24> + 57377.000|date: 2010/06/25> + 40634.000|date: 2010/06/28> + 75869.000|date: 2010/06/29> + 46216.000|date: 2010/06/30> + 69196.000|date: 2010/07/01> + 37490.000|date: 2010/07/02> + 46059.000|date: 2010/07/06> + 53769.000|date: 2010/07/07> + 46348.000|date: 2010/07/08> + 26933.000|date: 2010/07/09> + 36329.000|date: 2010/07/12> + 27817.000|date: 2010/07/13> + 38924.000|date: 2010/07/14> + 33051.000|date: 2010/07/15> + 38720.000|date: 2010/07/16> + 25783.000|date: 2010/07/19> + 40475.000|date: 2010/07/20> + 45702.000|date: 2010/07/21> + 44212.000|date: 2010/07/22> + 58621.000|date: 2010/07/23> + 32280.000|date: 2010/07/26> + 39454.000|date: 2010/07/27> + 27950.000|date: 2010/07/28> + 28611.000|date: 2010/07/29> + 26085.000|date: 2010/07/30> + 23148.000|date: 2010/08/02> + 31842.000|date: 2010/08/03> + 23132.000|date: 2010/08/04> + 24157.000|date: 2010/08/05> + 30788.000|date: 2010/08/06> + 15512.000|date: 2010/08/09> + 27915.000|date: 2010/08/10> + 31073.000|date: 2010/08/11> + 28668.000|date: 2010/08/12> + 19949.000|date: 2010/08/13> + 18810.000|date: 2010/08/16> + 28433.000|date: 2010/08/17> + 28376.000|date: 2010/08/19> + 25363.000|date: 2010/08/20> open |ticker: NVDA> => 13.870|date: 2009/08/21> + 13.870|date: 2009/08/24> + 13.580|date: 2009/08/25> + 13.660|date: 2009/08/26> + 13.880|date: 2009/08/27> + 14.370|date: 2009/08/28> + 14.620|date: 2009/08/31> + 14.480|date: 2009/09/01> + 14.000|date: 2009/09/02> + 14.320|date: 2009/09/03> + 14.550|date: 2009/09/04> + 15.470|date: 2009/09/09> + 15.960|date: 2009/09/10> + 16.450|date: 2009/09/11> + 16.150|date: 2009/09/14> + 16.120|date: 2009/09/15> + 16.340|date: 2009/09/16> + 15.880|date: 2009/09/17> + 15.390|date: 2009/09/18> + 15.130|date: 2009/09/21> + 15.250|date: 2009/09/22> + 15.250|date: 2009/09/23> + 15.120|date: 2009/09/24> + 14.660|date: 2009/09/25> + 14.630|date: 2009/09/28> + 14.860|date: 2009/09/29> + 14.890|date: 2009/09/30> + 14.950|date: 2009/10/01> + 13.810|date: 2009/10/02> + 13.990|date: 2009/10/05> + 13.960|date: 2009/10/06> + 13.940|date: 2009/10/07> + 13.990|date: 2009/10/08> + 13.980|date: 2009/10/09> + 13.950|date: 2009/10/12> + 14.070|date: 2009/10/13> + 14.490|date: 2009/10/14> + 13.950|date: 2009/10/15> + 13.400|date: 2009/10/16> + 13.260|date: 2009/10/19> + 13.860|date: 2009/10/20> + 13.660|date: 2009/10/21> + 13.260|date: 2009/10/22> + 13.570|date: 2009/10/23> + 13.160|date: 2009/10/26> + 12.960|date: 2009/10/27> + 12.250|date: 2009/10/28> + 12.150|date: 2009/11/05> + 13.000|date: 2009/11/06> + 13.350|date: 2009/11/09> + 13.430|date: 2009/11/10> + 13.370|date: 2009/11/11> + 13.460|date: 2009/11/13> + 13.610|date: 2009/11/16> + 13.740|date: 2009/11/17> + 13.620|date: 2009/11/18> + 13.200|date: 2009/11/19> + 12.700|date: 2009/11/20> + 13.080|date: 2009/11/23> + 12.940|date: 2009/11/24> + 13.050|date: 2009/11/25> + 12.570|date: 2009/11/27> + 12.850|date: 2009/11/30> + 13.130|date: 2009/12/01> + 13.300|date: 2009/12/02> + 13.860|date: 2009/12/03> + 14.100|date: 2009/12/04> + 15.770|date: 2009/12/07> + 15.750|date: 2009/12/08> + 15.360|date: 2009/12/09> + 15.800|date: 2009/12/10> + 15.490|date: 2009/12/11> + 15.430|date: 2009/12/14> + 15.570|date: 2009/12/15> + 16.140|date: 2009/12/16> + 16.960|date: 2009/12/17> + 16.990|date: 2009/12/18> + 16.900|date: 2009/12/21> + 17.420|date: 2009/12/22> + 18.050|date: 2009/12/23> + 18.100|date: 2009/12/24> + 18.020|date: 2009/12/28> + 17.740|date: 2009/12/29> + 18.200|date: 2009/12/30> + 18.790|date: 2009/12/31> + 18.510|date: 2010/01/04> + 18.500|date: 2010/01/05> + 18.680|date: 2010/01/06> + 18.780|date: 2010/01/07> + 18.430|date: 2010/01/08> + 18.620|date: 2010/01/11> + 18.050|date: 2010/01/12> + 17.800|date: 2010/01/13> + 17.670|date: 2010/01/14> + 17.640|date: 2010/01/15> + 16.980|date: 2010/01/19> + 17.120|date: 2010/01/20> + 17.410|date: 2010/01/21> + 16.850|date: 2010/01/22> + 16.750|date: 2010/01/25> + 16.600|date: 2010/01/26> + 16.200|date: 2010/01/27> + 16.820|date: 2010/01/28> + 16.270|date: 2010/01/29> + 15.420|date: 2010/02/01> + 16.510|date: 2010/02/02> + 16.600|date: 2010/02/03> + 16.620|date: 2010/02/04> + 15.950|date: 2010/02/05> + 16.250|date: 2010/02/08> + 16.430|date: 2010/02/09> + 16.140|date: 2010/02/10> + 16.610|date: 2010/02/11> + 17.100|date: 2010/02/12> + 17.580|date: 2010/02/16> + 17.870|date: 2010/02/17> + 16.860|date: 2010/02/18> + 16.600|date: 2010/02/19> + 16.670|date: 2010/02/22> + 16.650|date: 2010/02/23> + 16.320|date: 2010/02/24> + 16.170|date: 2010/02/25> + 16.360|date: 2010/02/26> + 16.140|date: 2010/03/01> + 16.960|date: 2010/03/02> + 16.960|date: 2010/03/03> + 16.700|date: 2010/03/04> + 16.640|date: 2010/03/05> + 17.200|date: 2010/03/08> + 17.100|date: 2010/03/09> + 17.580|date: 2010/03/10> + 17.480|date: 2010/03/11> + 17.310|date: 2010/03/12> + 17.200|date: 2010/03/15> + 17.140|date: 2010/03/16> + 17.900|date: 2010/03/17> + 18.040|date: 2010/03/18> + 17.690|date: 2010/03/19> + 17.160|date: 2010/03/22> + 17.570|date: 2010/03/23> + 17.780|date: 2010/03/24> + 17.550|date: 2010/03/25> + 17.560|date: 2010/03/26> + 17.520|date: 2010/03/29> + 17.750|date: 2010/03/30> + 17.600|date: 2010/03/31> + 17.460|date: 2010/04/01> + 17.340|date: 2010/04/05> + 17.290|date: 2010/04/06> + 16.940|date: 2010/04/07> + 17.050|date: 2010/04/08> + 16.790|date: 2010/04/09> + 17.020|date: 2010/04/12> + 17.380|date: 2010/04/13> + 17.980|date: 2010/04/14> + 17.910|date: 2010/04/15> + 17.310|date: 2010/04/16> + 16.930|date: 2010/04/19> + 17.110|date: 2010/04/20> + 17.120|date: 2010/04/21> + 16.340|date: 2010/04/22> + 16.620|date: 2010/04/23> + 16.460|date: 2010/04/26> + 16.480|date: 2010/04/27> + 16.150|date: 2010/04/28> + 16.310|date: 2010/04/29> + 16.460|date: 2010/04/30> + 15.770|date: 2010/05/03> + 15.300|date: 2010/05/04> + 14.500|date: 2010/05/05> + 14.420|date: 2010/05/06> + 14.020|date: 2010/05/07> + 14.800|date: 2010/05/10> + 14.460|date: 2010/05/11> + 14.490|date: 2010/05/12> + 14.610|date: 2010/05/13> + 13.700|date: 2010/05/14> + 13.000|date: 2010/05/17> + 13.090|date: 2010/05/18> + 12.510|date: 2010/05/19> + 12.400|date: 2010/05/20> + 12.140|date: 2010/05/21> + 12.660|date: 2010/05/24> + 11.890|date: 2010/05/25> + 13.200|date: 2010/05/26> + 13.070|date: 2010/05/27> + 13.470|date: 2010/05/28> + 12.960|date: 2010/06/01> + 12.600|date: 2010/06/02> + 12.490|date: 2010/06/03> + 12.290|date: 2010/06/04> + 12.160|date: 2010/06/07> + 11.440|date: 2010/06/08> + 11.250|date: 2010/06/09> + 11.100|date: 2010/06/10> + 11.240|date: 2010/06/11> + 11.780|date: 2010/06/14> + 11.490|date: 2010/06/15> + 11.800|date: 2010/06/16> + 12.160|date: 2010/06/17> + 12.260|date: 2010/06/18> + 12.500|date: 2010/06/21> + 12.200|date: 2010/06/22> + 11.660|date: 2010/06/23> + 11.620|date: 2010/06/24> + 11.170|date: 2010/06/25> + 11.160|date: 2010/06/28> + 10.870|date: 2010/06/29> + 10.480|date: 2010/06/30> + 10.230|date: 2010/07/01> + 10.360|date: 2010/07/02> + 10.250|date: 2010/07/06> + 10.210|date: 2010/07/07> + 10.680|date: 2010/07/08> + 10.350|date: 2010/07/12> + 10.730|date: 2010/07/13> + 11.350|date: 2010/07/14> + 11.040|date: 2010/07/15> + 10.720|date: 2010/07/16> + 10.200|date: 2010/07/19> + 10.210|date: 2010/07/20> + 10.810|date: 2010/07/21> + 10.480|date: 2010/07/22> + 10.520|date: 2010/07/23> + 10.350|date: 2010/07/26> + 10.590|date: 2010/07/27> + 10.280|date: 2010/07/28> + 9.410|date: 2010/07/29> + 9.040|date: 2010/07/30> + 9.360|date: 2010/08/02> + 9.110|date: 2010/08/03> + 9.020|date: 2010/08/04> + 9.350|date: 2010/08/05> + 9.400|date: 2010/08/06> + 9.640|date: 2010/08/09> + 9.500|date: 2010/08/10> + 9.050|date: 2010/08/11> + 8.720|date: 2010/08/12> + 9.250|date: 2010/08/13> + 9.280|date: 2010/08/16> + 9.230|date: 2010/08/17> + 9.410|date: 2010/08/19> + 9.830|date: 2010/08/20> high |ticker: NVDA> => 13.950|date: 2009/08/21> + 14.000|date: 2009/08/24> + 13.800|date: 2009/08/25> + 13.850|date: 2009/08/26> + 14.070|date: 2009/08/27> + 15.030|date: 2009/08/28> + 14.630|date: 2009/08/31> + 14.920|date: 2009/09/01> + 14.370|date: 2009/09/02> + 14.590|date: 2009/09/03> + 15.210|date: 2009/09/04> + 15.990|date: 2009/09/09> + 16.490|date: 2009/09/10> + 16.490|date: 2009/09/11> + 16.210|date: 2009/09/14> + 16.580|date: 2009/09/15> + 16.370|date: 2009/09/16> + 15.900|date: 2009/09/17> + 15.500|date: 2009/09/18> + 15.410|date: 2009/09/21> + 15.350|date: 2009/09/22> + 15.400|date: 2009/09/23> + 15.190|date: 2009/09/24> + 14.730|date: 2009/09/25> + 15.200|date: 2009/09/28> + 15.100|date: 2009/09/29> + 15.210|date: 2009/09/30> + 14.980|date: 2009/10/01> + 14.150|date: 2009/10/02> + 14.050|date: 2009/10/05> + 14.250|date: 2009/10/06> + 14.060|date: 2009/10/07> + 14.020|date: 2009/10/08> + 14.190|date: 2009/10/09> + 14.280|date: 2009/10/12> + 14.250|date: 2009/10/13> + 14.500|date: 2009/10/14> + 14.050|date: 2009/10/15> + 13.400|date: 2009/10/16> + 13.810|date: 2009/10/19> + 14.030|date: 2009/10/20> + 13.870|date: 2009/10/21> + 13.540|date: 2009/10/22> + 13.650|date: 2009/10/23> + 13.450|date: 2009/10/26> + 13.110|date: 2009/10/27> + 12.535|date: 2009/10/28> + 12.390|date: 2009/11/05> + 13.430|date: 2009/11/06> + 13.650|date: 2009/11/09> + 13.510|date: 2009/11/10> + 13.820|date: 2009/11/11> + 13.630|date: 2009/11/13> + 13.910|date: 2009/11/16> + 13.758|date: 2009/11/17> + 13.650|date: 2009/11/18> + 13.230|date: 2009/11/19> + 12.960|date: 2009/11/20> + 13.327|date: 2009/11/23> + 13.030|date: 2009/11/24> + 13.250|date: 2009/11/25> + 12.940|date: 2009/11/27> + 13.070|date: 2009/11/30> + 13.470|date: 2009/12/01> + 13.750|date: 2009/12/02> + 14.130|date: 2009/12/03> + 14.320|date: 2009/12/04> + 16.450|date: 2009/12/07> + 15.900|date: 2009/12/08> + 15.805|date: 2009/12/09> + 15.900|date: 2009/12/10> + 15.560|date: 2009/12/11> + 15.720|date: 2009/12/14> + 15.910|date: 2009/12/15> + 17.090|date: 2009/12/16> + 17.480|date: 2009/12/17> + 17.030|date: 2009/12/18> + 17.490|date: 2009/12/21> + 18.060|date: 2009/12/22> + 18.180|date: 2009/12/23> + 18.210|date: 2009/12/24> + 18.220|date: 2009/12/28> + 18.070|date: 2009/12/29> + 18.780|date: 2009/12/30> + 18.950|date: 2009/12/31> + 18.620|date: 2010/01/04> + 18.960|date: 2010/01/05> + 18.920|date: 2010/01/06> + 18.860|date: 2010/01/07> + 18.682|date: 2010/01/08> + 18.730|date: 2010/01/11> + 18.090|date: 2010/01/12> + 17.970|date: 2010/01/13> + 17.820|date: 2010/01/14> + 17.650|date: 2010/01/15> + 17.540|date: 2010/01/19> + 17.430|date: 2010/01/20> + 17.660|date: 2010/01/21> + 17.160|date: 2010/01/22> + 17.060|date: 2010/01/25> + 16.770|date: 2010/01/26> + 16.710|date: 2010/01/27> + 16.840|date: 2010/01/28> + 16.450|date: 2010/01/29> + 16.600|date: 2010/02/01> + 16.950|date: 2010/02/02> + 16.950|date: 2010/02/03> + 16.730|date: 2010/02/04> + 16.260|date: 2010/02/05> + 16.580|date: 2010/02/08> + 16.530|date: 2010/02/09> + 16.520|date: 2010/02/10> + 17.300|date: 2010/02/11> + 17.700|date: 2010/02/12> + 17.740|date: 2010/02/16> + 17.900|date: 2010/02/17> + 16.950|date: 2010/02/18> + 16.780|date: 2010/02/19> + 16.900|date: 2010/02/22> + 16.730|date: 2010/02/23> + 16.710|date: 2010/02/24> + 16.440|date: 2010/02/25> + 16.440|date: 2010/02/26> + 16.930|date: 2010/03/01> + 17.210|date: 2010/03/02> + 17.030|date: 2010/03/03> + 16.830|date: 2010/03/04> + 17.290|date: 2010/03/05> + 17.230|date: 2010/03/08> + 17.720|date: 2010/03/09> + 17.780|date: 2010/03/10> + 17.510|date: 2010/03/11> + 17.430|date: 2010/03/12> + 17.400|date: 2010/03/15> + 17.860|date: 2010/03/16> + 18.340|date: 2010/03/17> + 18.130|date: 2010/03/18> + 17.770|date: 2010/03/19> + 17.600|date: 2010/03/22> + 17.980|date: 2010/03/23> + 17.790|date: 2010/03/24> + 17.650|date: 2010/03/25> + 17.670|date: 2010/03/26> + 17.600|date: 2010/03/29> + 17.850|date: 2010/03/30> + 17.640|date: 2010/03/31> + 17.680|date: 2010/04/01> + 17.510|date: 2010/04/05> + 17.300|date: 2010/04/06> + 17.450|date: 2010/04/07> + 17.175|date: 2010/04/08> + 17.050|date: 2010/04/09> + 17.370|date: 2010/04/12> + 17.720|date: 2010/04/13> + 18.130|date: 2010/04/14> + 18.120|date: 2010/04/15> + 17.350|date: 2010/04/16> + 17.030|date: 2010/04/19> + 17.280|date: 2010/04/20> + 17.150|date: 2010/04/21> + 16.720|date: 2010/04/22> + 16.660|date: 2010/04/23> + 16.800|date: 2010/04/26> + 16.650|date: 2010/04/27> + 16.390|date: 2010/04/28> + 16.670|date: 2010/04/29> + 16.480|date: 2010/04/30> + 15.880|date: 2010/05/03> + 15.330|date: 2010/05/04> + 14.870|date: 2010/05/05> + 14.700|date: 2010/05/06> + 14.330|date: 2010/05/07> + 14.980|date: 2010/05/10> + 14.690|date: 2010/05/11> + 14.760|date: 2010/05/12> + 15.290|date: 2010/05/13> + 13.700|date: 2010/05/14> + 13.150|date: 2010/05/17> + 13.180|date: 2010/05/18> + 12.780|date: 2010/05/19> + 12.760|date: 2010/05/20> + 13.075|date: 2010/05/21> + 12.840|date: 2010/05/24> + 12.750|date: 2010/05/25> + 13.450|date: 2010/05/26> + 13.500|date: 2010/05/27> + 13.480|date: 2010/05/28> + 13.110|date: 2010/06/01> + 12.735|date: 2010/06/02> + 12.730|date: 2010/06/03> + 12.550|date: 2010/06/04> + 12.230|date: 2010/06/07> + 11.450|date: 2010/06/08> + 11.540|date: 2010/06/09> + 11.400|date: 2010/06/10> + 11.655|date: 2010/06/11> + 11.800|date: 2010/06/14> + 11.980|date: 2010/06/15> + 11.950|date: 2010/06/16> + 12.250|date: 2010/06/17> + 12.450|date: 2010/06/18> + 12.590|date: 2010/06/21> + 12.310|date: 2010/06/22> + 11.810|date: 2010/06/23> + 11.680|date: 2010/06/24> + 11.200|date: 2010/06/25> + 11.260|date: 2010/06/28> + 10.870|date: 2010/06/29> + 10.610|date: 2010/06/30> + 10.450|date: 2010/07/01> + 10.440|date: 2010/07/02> + 10.540|date: 2010/07/06> + 10.690|date: 2010/07/07> + 10.710|date: 2010/07/08> + 10.670|date: 2010/07/12> + 10.990|date: 2010/07/13> + 11.480|date: 2010/07/14> + 11.050|date: 2010/07/15> + 10.750|date: 2010/07/16> + 10.500|date: 2010/07/19> + 10.780|date: 2010/07/20> + 10.830|date: 2010/07/21> + 10.650|date: 2010/07/22> + 10.540|date: 2010/07/23> + 10.590|date: 2010/07/26> + 10.600|date: 2010/07/27> + 10.470|date: 2010/07/28> + 9.600|date: 2010/07/29> + 9.350|date: 2010/07/30> + 9.390|date: 2010/08/02> + 9.120|date: 2010/08/03> + 9.350|date: 2010/08/04> + 9.460|date: 2010/08/05> + 9.650|date: 2010/08/06> + 9.660|date: 2010/08/09> + 9.500|date: 2010/08/10> + 9.050|date: 2010/08/11> + 9.160|date: 2010/08/12> + 9.520|date: 2010/08/13> + 9.450|date: 2010/08/16> + 9.440|date: 2010/08/17> + 9.910|date: 2010/08/19> + 10.210|date: 2010/08/20> low |ticker: NVDA> => 13.530|date: 2009/08/21> + 13.460|date: 2009/08/24> + 13.380|date: 2009/08/25> + 13.581|date: 2009/08/26> + 13.730|date: 2009/08/27> + 14.370|date: 2009/08/28> + 14.330|date: 2009/08/31> + 13.950|date: 2009/09/01> + 13.970|date: 2009/09/02> + 14.190|date: 2009/09/03> + 14.510|date: 2009/09/04> + 15.280|date: 2009/09/09> + 15.830|date: 2009/09/10> + 16.200|date: 2009/09/11> + 15.910|date: 2009/09/14> + 16.050|date: 2009/09/15> + 15.700|date: 2009/09/16> + 14.968|date: 2009/09/17> + 15.100|date: 2009/09/18> + 14.910|date: 2009/09/21> + 15.060|date: 2009/09/22> + 14.920|date: 2009/09/23> + 14.690|date: 2009/09/24> + 14.390|date: 2009/09/25> + 14.550|date: 2009/09/28> + 14.530|date: 2009/09/29> + 14.530|date: 2009/09/30> + 13.950|date: 2009/10/01> + 13.740|date: 2009/10/02> + 13.540|date: 2009/10/05> + 13.850|date: 2009/10/06> + 13.750|date: 2009/10/07> + 13.490|date: 2009/10/08> + 13.890|date: 2009/10/09> + 13.920|date: 2009/10/12> + 13.830|date: 2009/10/13> + 13.870|date: 2009/10/14> + 13.440|date: 2009/10/15> + 12.980|date: 2009/10/16> + 13.220|date: 2009/10/19> + 13.600|date: 2009/10/20> + 13.310|date: 2009/10/21> + 13.080|date: 2009/10/22> + 13.070|date: 2009/10/23> + 12.910|date: 2009/10/26> + 12.410|date: 2009/10/27> + 11.960|date: 2009/10/28> + 12.080|date: 2009/11/05> + 12.880|date: 2009/11/06> + 13.330|date: 2009/11/09> + 12.960|date: 2009/11/10> + 13.328|date: 2009/11/11> + 13.390|date: 2009/11/13> + 13.610|date: 2009/11/16> + 13.470|date: 2009/11/17> + 13.290|date: 2009/11/18> + 12.740|date: 2009/11/19> + 12.650|date: 2009/11/20> + 12.940|date: 2009/11/23> + 12.710|date: 2009/11/24> + 12.975|date: 2009/11/25> + 12.530|date: 2009/11/27> + 12.700|date: 2009/11/30> + 13.060|date: 2009/12/01> + 13.270|date: 2009/12/02> + 13.810|date: 2009/12/03> + 13.870|date: 2009/12/04> + 15.100|date: 2009/12/07> + 15.220|date: 2009/12/08> + 15.320|date: 2009/12/09> + 15.360|date: 2009/12/10> + 15.170|date: 2009/12/11> + 15.260|date: 2009/12/14> + 15.520|date: 2009/12/15> + 16.120|date: 2009/12/16> + 16.580|date: 2009/12/17> + 16.620|date: 2009/12/18> + 16.900|date: 2009/12/21> + 17.400|date: 2009/12/22> + 17.820|date: 2009/12/23> + 18.020|date: 2009/12/24> + 17.620|date: 2009/12/28> + 17.700|date: 2009/12/29> + 18.060|date: 2009/12/30> + 18.660|date: 2009/12/31> + 18.110|date: 2010/01/04> + 18.420|date: 2010/01/05> + 18.570|date: 2010/01/06> + 18.370|date: 2010/01/07> + 18.250|date: 2010/01/08> + 18.030|date: 2010/01/11> + 17.290|date: 2010/01/12> + 17.100|date: 2010/01/13> + 17.330|date: 2010/01/14> + 16.880|date: 2010/01/15> + 16.930|date: 2010/01/19> + 16.980|date: 2010/01/20> + 16.890|date: 2010/01/21> + 16.360|date: 2010/01/22> + 16.610|date: 2010/01/25> + 16.200|date: 2010/01/26> + 16.020|date: 2010/01/27> + 15.860|date: 2010/01/28> + 15.150|date: 2010/01/29> + 15.320|date: 2010/02/01> + 16.460|date: 2010/02/02> + 16.510|date: 2010/02/03> + 15.720|date: 2010/02/04> + 15.600|date: 2010/02/05> + 15.873|date: 2010/02/08> + 15.900|date: 2010/02/09> + 16.050|date: 2010/02/10> + 16.510|date: 2010/02/11> + 16.805|date: 2010/02/12> + 17.370|date: 2010/02/16> + 17.325|date: 2010/02/17> + 16.210|date: 2010/02/18> + 16.500|date: 2010/02/19> + 16.500|date: 2010/02/22> + 16.040|date: 2010/02/23> + 16.300|date: 2010/02/24> + 15.760|date: 2010/02/25> + 16.100|date: 2010/02/26> + 16.080|date: 2010/03/01> + 16.720|date: 2010/03/02> + 16.490|date: 2010/03/03> + 16.450|date: 2010/03/04> + 16.540|date: 2010/03/05> + 16.850|date: 2010/03/08> + 17.080|date: 2010/03/09> + 17.490|date: 2010/03/10> + 17.120|date: 2010/03/11> + 17.160|date: 2010/03/12> + 17.000|date: 2010/03/15> + 17.140|date: 2010/03/16> + 17.860|date: 2010/03/17> + 17.300|date: 2010/03/18> + 17.030|date: 2010/03/19> + 17.030|date: 2010/03/22> + 17.540|date: 2010/03/23> + 17.255|date: 2010/03/24> + 17.300|date: 2010/03/25> + 17.198|date: 2010/03/26> + 17.210|date: 2010/03/29> + 17.330|date: 2010/03/30> + 17.310|date: 2010/03/31> + 17.040|date: 2010/04/01> + 17.310|date: 2010/04/05> + 16.750|date: 2010/04/06> + 16.800|date: 2010/04/07> + 16.790|date: 2010/04/08> + 16.750|date: 2010/04/09> + 16.980|date: 2010/04/12> + 17.300|date: 2010/04/13> + 17.600|date: 2010/04/14> + 17.760|date: 2010/04/15> + 16.680|date: 2010/04/16> + 16.410|date: 2010/04/19> + 16.820|date: 2010/04/20> + 16.400|date: 2010/04/21> + 16.100|date: 2010/04/22> + 16.150|date: 2010/04/23> + 16.430|date: 2010/04/26> + 16.080|date: 2010/04/27> + 15.830|date: 2010/04/28> + 15.970|date: 2010/04/29> + 15.700|date: 2010/04/30> + 15.300|date: 2010/05/03> + 14.530|date: 2010/05/04> + 14.320|date: 2010/05/05> + 13.040|date: 2010/05/06> + 13.460|date: 2010/05/07> + 14.400|date: 2010/05/10> + 14.290|date: 2010/05/11> + 14.410|date: 2010/05/12> + 14.510|date: 2010/05/13> + 12.600|date: 2010/05/14> + 12.580|date: 2010/05/17> + 12.490|date: 2010/05/18> + 12.410|date: 2010/05/19> + 12.010|date: 2010/05/20> + 12.100|date: 2010/05/21> + 12.320|date: 2010/05/24> + 11.850|date: 2010/05/25> + 12.710|date: 2010/05/26> + 13.040|date: 2010/05/27> + 12.940|date: 2010/05/28> + 12.570|date: 2010/06/01> + 12.515|date: 2010/06/02> + 12.420|date: 2010/06/03> + 12.030|date: 2010/06/04> + 11.450|date: 2010/06/07> + 10.890|date: 2010/06/08> + 10.870|date: 2010/06/09> + 11.100|date: 2010/06/10> + 11.200|date: 2010/06/11> + 11.330|date: 2010/06/14> + 11.470|date: 2010/06/15> + 11.610|date: 2010/06/16> + 11.760|date: 2010/06/17> + 12.200|date: 2010/06/18> + 11.900|date: 2010/06/21> + 11.500|date: 2010/06/22> + 11.340|date: 2010/06/23> + 11.070|date: 2010/06/24> + 10.900|date: 2010/06/25> + 10.900|date: 2010/06/28> + 10.410|date: 2010/06/29> + 10.209|date: 2010/06/30> + 9.930|date: 2010/07/01> + 9.900|date: 2010/07/02> + 10.050|date: 2010/07/06> + 10.160|date: 2010/07/07> + 10.180|date: 2010/07/08> + 10.340|date: 2010/07/12> + 10.650|date: 2010/07/13> + 10.870|date: 2010/07/14> + 10.590|date: 2010/07/15> + 10.010|date: 2010/07/16> + 10.120|date: 2010/07/19> + 10.100|date: 2010/07/20> + 10.270|date: 2010/07/21> + 10.420|date: 2010/07/22> + 10.260|date: 2010/07/23> + 10.170|date: 2010/07/26> + 10.330|date: 2010/07/27> + 10.100|date: 2010/07/28> + 9.070|date: 2010/07/29> + 8.920|date: 2010/07/30> + 9.140|date: 2010/08/02> + 8.870|date: 2010/08/03> + 8.980|date: 2010/08/04> + 9.180|date: 2010/08/05> + 9.320|date: 2010/08/06> + 9.405|date: 2010/08/09> + 9.200|date: 2010/08/10> + 8.850|date: 2010/08/11> + 8.650|date: 2010/08/12> + 9.230|date: 2010/08/13> + 9.030|date: 2010/08/16> + 9.150|date: 2010/08/17> + 9.370|date: 2010/08/19> + 9.800|date: 2010/08/20> close |ticker: NVDA> => 13.930|date: 2009/08/21> + 13.540|date: 2009/08/24> + 13.660|date: 2009/08/25> + 13.820|date: 2009/08/26> + 14.010|date: 2009/08/27> + 14.730|date: 2009/08/28> + 14.520|date: 2009/08/31> + 14.030|date: 2009/09/01> + 14.230|date: 2009/09/02> + 14.570|date: 2009/09/03> + 15.110|date: 2009/09/04> + 15.960|date: 2009/09/09> + 16.470|date: 2009/09/10> + 16.318|date: 2009/09/11> + 16.050|date: 2009/09/14> + 16.380|date: 2009/09/15> + 15.940|date: 2009/09/16> + 15.240|date: 2009/09/17> + 15.220|date: 2009/09/18> + 15.150|date: 2009/09/21> + 15.180|date: 2009/09/22> + 14.940|date: 2009/09/23> + 14.740|date: 2009/09/24> + 14.500|date: 2009/09/25> + 14.830|date: 2009/09/28> + 14.560|date: 2009/09/29> + 15.030|date: 2009/09/30> + 13.960|date: 2009/10/01> + 13.850|date: 2009/10/02> + 13.780|date: 2009/10/05> + 14.010|date: 2009/10/06> + 13.900|date: 2009/10/07> + 13.990|date: 2009/10/08> + 14.170|date: 2009/10/09> + 14.010|date: 2009/10/12> + 13.960|date: 2009/10/13> + 13.940|date: 2009/10/14> + 13.530|date: 2009/10/15> + 13.220|date: 2009/10/16> + 13.700|date: 2009/10/19> + 13.710|date: 2009/10/20> + 13.380|date: 2009/10/21> + 13.470|date: 2009/10/22> + 13.150|date: 2009/10/23> + 12.980|date: 2009/10/26> + 12.540|date: 2009/10/27> + 12.020|date: 2009/10/28> + 12.270|date: 2009/11/05> + 13.160|date: 2009/11/06> + 13.460|date: 2009/11/09> + 13.130|date: 2009/11/10> + 13.500|date: 2009/11/11> + 13.560|date: 2009/11/13> + 13.750|date: 2009/11/16> + 13.730|date: 2009/11/17> + 13.520|date: 2009/11/18> + 12.980|date: 2009/11/19> + 12.900|date: 2009/11/20> + 13.000|date: 2009/11/23> + 12.920|date: 2009/11/24> + 13.070|date: 2009/11/25> + 12.790|date: 2009/11/27> + 13.060|date: 2009/11/30> + 13.320|date: 2009/12/01> + 13.720|date: 2009/12/02> + 13.830|date: 2009/12/03> + 14.260|date: 2009/12/04> + 16.090|date: 2009/12/07> + 15.310|date: 2009/12/08> + 15.690|date: 2009/12/09> + 15.410|date: 2009/12/10> + 15.210|date: 2009/12/11> + 15.670|date: 2009/12/14> + 15.650|date: 2009/12/15> + 16.910|date: 2009/12/16> + 16.830|date: 2009/12/17> + 16.820|date: 2009/12/18> + 17.420|date: 2009/12/21> + 17.880|date: 2009/12/22> + 18.130|date: 2009/12/23> + 18.090|date: 2009/12/24> + 17.800|date: 2009/12/28> + 18.020|date: 2009/12/29> + 18.670|date: 2009/12/30> + 18.680|date: 2009/12/31> + 18.490|date: 2010/01/04> + 18.760|date: 2010/01/05> + 18.880|date: 2010/01/06> + 18.510|date: 2010/01/07> + 18.550|date: 2010/01/08> + 18.290|date: 2010/01/11> + 17.670|date: 2010/01/12> + 17.910|date: 2010/01/13> + 17.630|date: 2010/01/14> + 17.110|date: 2010/01/15> + 17.430|date: 2010/01/19> + 17.355|date: 2010/01/20> + 17.050|date: 2010/01/21> + 16.460|date: 2010/01/22> + 16.740|date: 2010/01/25> + 16.210|date: 2010/01/26> + 16.650|date: 2010/01/27> + 16.090|date: 2010/01/28> + 15.390|date: 2010/01/29> + 16.570|date: 2010/02/01> + 16.740|date: 2010/02/02> + 16.880|date: 2010/02/03> + 15.900|date: 2010/02/04> + 16.220|date: 2010/02/05> + 16.190|date: 2010/02/08> + 16.060|date: 2010/02/09> + 16.370|date: 2010/02/10> + 17.120|date: 2010/02/11> + 17.350|date: 2010/02/12> + 17.670|date: 2010/02/16> + 17.840|date: 2010/02/17> + 16.670|date: 2010/02/18> + 16.580|date: 2010/02/19> + 16.610|date: 2010/02/22> + 16.210|date: 2010/02/23> + 16.550|date: 2010/02/24> + 16.400|date: 2010/02/25> + 16.200|date: 2010/02/26> + 16.850|date: 2010/03/01> + 16.840|date: 2010/03/02> + 16.630|date: 2010/03/03> + 16.660|date: 2010/03/04> + 17.170|date: 2010/03/05> + 16.920|date: 2010/03/08> + 17.550|date: 2010/03/09> + 17.590|date: 2010/03/10> + 17.190|date: 2010/03/11> + 17.250|date: 2010/03/12> + 17.160|date: 2010/03/15> + 17.755|date: 2010/03/16> + 18.100|date: 2010/03/17> + 17.460|date: 2010/03/18> + 17.250|date: 2010/03/19> + 17.530|date: 2010/03/22> + 17.890|date: 2010/03/23> + 17.290|date: 2010/03/24> + 17.340|date: 2010/03/25> + 17.340|date: 2010/03/26> + 17.560|date: 2010/03/29> + 17.630|date: 2010/03/30> + 17.400|date: 2010/03/31> + 17.220|date: 2010/04/01> + 17.480|date: 2010/04/05> + 17.050|date: 2010/04/06> + 17.160|date: 2010/04/07> + 16.880|date: 2010/04/08> + 16.990|date: 2010/04/09> + 17.300|date: 2010/04/12> + 17.660|date: 2010/04/13> + 17.880|date: 2010/04/14> + 18.010|date: 2010/04/15> + 17.060|date: 2010/04/16> + 16.980|date: 2010/04/19> + 17.040|date: 2010/04/20> + 16.600|date: 2010/04/21> + 16.670|date: 2010/04/22> + 16.440|date: 2010/04/23> + 16.600|date: 2010/04/26> + 16.130|date: 2010/04/27> + 16.160|date: 2010/04/28> + 16.650|date: 2010/04/29> + 15.710|date: 2010/04/30> + 15.540|date: 2010/05/03> + 14.750|date: 2010/05/04> + 14.500|date: 2010/05/05> + 14.200|date: 2010/05/06> + 13.960|date: 2010/05/07> + 14.560|date: 2010/05/10> + 14.400|date: 2010/05/11> + 14.680|date: 2010/05/12> + 14.650|date: 2010/05/13> + 12.960|date: 2010/05/14> + 12.990|date: 2010/05/17> + 12.560|date: 2010/05/18> + 12.760|date: 2010/05/19> + 12.460|date: 2010/05/20> + 12.730|date: 2010/05/21> + 12.360|date: 2010/05/24> + 12.690|date: 2010/05/25> + 12.750|date: 2010/05/26> + 13.500|date: 2010/05/27> + 13.140|date: 2010/05/28> + 12.580|date: 2010/06/01> + 12.720|date: 2010/06/02> + 12.700|date: 2010/06/03> + 12.095|date: 2010/06/04> + 11.502|date: 2010/06/07> + 11.180|date: 2010/06/08> + 10.910|date: 2010/06/09> + 11.350|date: 2010/06/10> + 11.610|date: 2010/06/11> + 11.360|date: 2010/06/14> + 11.922|date: 2010/06/15> + 11.770|date: 2010/06/16> + 12.220|date: 2010/06/17> + 12.300|date: 2010/06/18> + 12.010|date: 2010/06/21> + 11.560|date: 2010/06/22> + 11.690|date: 2010/06/23> + 11.110|date: 2010/06/24> + 11.080|date: 2010/06/25> + 11.100|date: 2010/06/28> + 10.480|date: 2010/06/29> + 10.210|date: 2010/06/30> + 10.380|date: 2010/07/01> + 10.250|date: 2010/07/02> + 10.140|date: 2010/07/06> + 10.630|date: 2010/07/07> + 10.310|date: 2010/07/08> + 10.540|date: 2010/07/12> + 10.920|date: 2010/07/13> + 11.030|date: 2010/07/14> + 10.720|date: 2010/07/15> + 10.050|date: 2010/07/16> + 10.460|date: 2010/07/19> + 10.720|date: 2010/07/20> + 10.370|date: 2010/07/21> + 10.540|date: 2010/07/22> + 10.360|date: 2010/07/23> + 10.550|date: 2010/07/26> + 10.460|date: 2010/07/27> + 10.130|date: 2010/07/28> + 9.130|date: 2010/07/29> + 9.190|date: 2010/07/30> + 9.180|date: 2010/08/02> + 8.940|date: 2010/08/03> + 9.320|date: 2010/08/04> + 9.440|date: 2010/08/05> + 9.550|date: 2010/08/06> + 9.640|date: 2010/08/09> + 9.242|date: 2010/08/10> + 8.883|date: 2010/08/11> + 8.961|date: 2010/08/12> + 9.390|date: 2010/08/13> + 9.150|date: 2010/08/16> + 9.270|date: 2010/08/17> + 9.880|date: 2010/08/19> + 9.970|date: 2010/08/20> volume |ticker: NVDA> => 151858.000|date: 2009/08/21> + 115369.000|date: 2009/08/24> + 111026.000|date: 2009/08/25> + 108580.000|date: 2009/08/26> + 137787.000|date: 2009/08/27> + 220997.000|date: 2009/08/28> + 107948.000|date: 2009/08/31> + 184235.000|date: 2009/09/01> + 101174.000|date: 2009/09/02> + 133504.000|date: 2009/09/03> + 128269.000|date: 2009/09/04> + 142925.000|date: 2009/09/09> + 151999.000|date: 2009/09/10> + 178204.000|date: 2009/09/11> + 122636.000|date: 2009/09/14> + 136533.000|date: 2009/09/15> + 176765.000|date: 2009/09/16> + 230782.000|date: 2009/09/17> + 151185.000|date: 2009/09/18> + 147202.000|date: 2009/09/21> + 90355.000|date: 2009/09/22> + 119766.000|date: 2009/09/23> + 138233.000|date: 2009/09/24> + 94394.000|date: 2009/09/25> + 116972.000|date: 2009/09/28> + 117751.000|date: 2009/09/29> + 218988.000|date: 2009/09/30> + 249989.000|date: 2009/10/01> + 153118.000|date: 2009/10/02> + 188523.000|date: 2009/10/05> + 190340.000|date: 2009/10/06> + 114901.000|date: 2009/10/07> + 310445.000|date: 2009/10/08> + 154649.000|date: 2009/10/09> + 124784.000|date: 2009/10/12> + 150530.000|date: 2009/10/13> + 275486.000|date: 2009/10/14> + 273106.000|date: 2009/10/15> + 254731.000|date: 2009/10/16> + 173907.000|date: 2009/10/19> + 165045.000|date: 2009/10/20> + 126003.000|date: 2009/10/21> + 94846.000|date: 2009/10/22> + 107392.000|date: 2009/10/23> + 120423.000|date: 2009/10/26> + 147959.000|date: 2009/10/27> + 193431.000|date: 2009/10/28> + 238788.000|date: 2009/11/05> + 410277.000|date: 2009/11/06> + 204574.000|date: 2009/11/09> + 195414.000|date: 2009/11/10> + 217905.000|date: 2009/11/11> + 97130.000|date: 2009/11/13> + 100707.000|date: 2009/11/16> + 87535.000|date: 2009/11/17> + 113915.000|date: 2009/11/18> + 208484.000|date: 2009/11/19> + 106731.000|date: 2009/11/20> + 97745.000|date: 2009/11/23> + 104664.000|date: 2009/11/24> + 110486.000|date: 2009/11/25> + 69982.000|date: 2009/11/27> + 127460.000|date: 2009/11/30> + 115490.000|date: 2009/12/01> + 150585.000|date: 2009/12/02> + 165008.000|date: 2009/12/03> + 206142.000|date: 2009/12/04> + 683046.000|date: 2009/12/07> + 268925.000|date: 2009/12/08> + 167926.000|date: 2009/12/09> + 104260.000|date: 2009/12/10> + 104222.000|date: 2009/12/11> + 101388.000|date: 2009/12/14> + 111537.000|date: 2009/12/15> + 420942.000|date: 2009/12/16> + 254048.000|date: 2009/12/17> + 203268.000|date: 2009/12/18> + 106956.000|date: 2009/12/21> + 198294.000|date: 2009/12/22> + 110574.000|date: 2009/12/23> + 34203.000|date: 2009/12/24> + 116439.000|date: 2009/12/28> + 118969.000|date: 2009/12/29> + 176024.000|date: 2009/12/30> + 175098.000|date: 2009/12/31> + 200088.000|date: 2010/01/04> + 182174.000|date: 2010/01/05> + 162291.000|date: 2010/01/06> + 136947.000|date: 2010/01/07> + 119543.000|date: 2010/01/08> + 139163.000|date: 2010/01/11> + 156872.000|date: 2010/01/12> + 127236.000|date: 2010/01/13> + 152200.000|date: 2010/01/14> + 204562.000|date: 2010/01/15> + 136333.000|date: 2010/01/19> + 179934.000|date: 2010/01/20> + 152157.000|date: 2010/01/21> + 266995.000|date: 2010/01/22> + 160918.000|date: 2010/01/25> + 178673.000|date: 2010/01/26> + 203132.000|date: 2010/01/27> + 171954.000|date: 2010/01/28> + 193676.000|date: 2010/01/29> + 237457.000|date: 2010/02/01> + 212453.000|date: 2010/02/02> + 140574.000|date: 2010/02/03> + 195869.000|date: 2010/02/04> + 151213.000|date: 2010/02/05> + 111291.000|date: 2010/02/08> + 232539.000|date: 2010/02/09> + 133956.000|date: 2010/02/10> + 174000.000|date: 2010/02/11> + 195053.000|date: 2010/02/12> + 113647.000|date: 2010/02/16> + 219139.000|date: 2010/02/17> + 378940.000|date: 2010/02/18> + 127656.000|date: 2010/02/19> + 114530.000|date: 2010/02/22> + 122443.000|date: 2010/02/23> + 111478.000|date: 2010/02/24> + 144242.000|date: 2010/02/25> + 98353.000|date: 2010/02/26> + 138967.000|date: 2010/03/01> + 134670.000|date: 2010/03/02> + 99824.000|date: 2010/03/03> + 139364.000|date: 2010/03/04> + 158224.000|date: 2010/03/05> + 109837.000|date: 2010/03/08> + 207739.000|date: 2010/03/09> + 104642.000|date: 2010/03/10> + 135164.000|date: 2010/03/11> + 130087.000|date: 2010/03/12> + 89727.000|date: 2010/03/15> + 166250.000|date: 2010/03/16> + 162799.000|date: 2010/03/17> + 185255.000|date: 2010/03/18> + 146158.000|date: 2010/03/19> + 108854.000|date: 2010/03/22> + 123403.000|date: 2010/03/23> + 109094.000|date: 2010/03/24> + 123802.000|date: 2010/03/25> + 86178.000|date: 2010/03/26> + 98633.000|date: 2010/03/29> + 81033.000|date: 2010/03/30> + 97459.000|date: 2010/03/31> + 84917.000|date: 2010/04/01> + 103408.000|date: 2010/04/05> + 202314.000|date: 2010/04/06> + 204382.000|date: 2010/04/07> + 259462.000|date: 2010/04/08> + 204400.000|date: 2010/04/09> + 136624.000|date: 2010/04/12> + 162173.000|date: 2010/04/13> + 225179.000|date: 2010/04/14> + 239443.000|date: 2010/04/15> + 479465.000|date: 2010/04/16> + 273625.000|date: 2010/04/19> + 169554.000|date: 2010/04/20> + 224059.000|date: 2010/04/21> + 164239.000|date: 2010/04/22> + 188230.000|date: 2010/04/23> + 122782.000|date: 2010/04/26> + 151677.000|date: 2010/04/27> + 168083.000|date: 2010/04/28> + 246790.000|date: 2010/04/29> + 267055.000|date: 2010/04/30> + 269771.000|date: 2010/05/03> + 327850.000|date: 2010/05/04> + 332738.000|date: 2010/05/05> + 250778.000|date: 2010/05/06> + 288427.000|date: 2010/05/07> + 244822.000|date: 2010/05/10> + 207334.000|date: 2010/05/11> + 225356.000|date: 2010/05/12> + 312999.000|date: 2010/05/13> + 623276.000|date: 2010/05/14> + 214075.000|date: 2010/05/17> + 168558.000|date: 2010/05/18> + 206651.000|date: 2010/05/19> + 282283.000|date: 2010/05/20> + 267430.000|date: 2010/05/21> + 166129.000|date: 2010/05/24> + 241692.000|date: 2010/05/25> + 248751.000|date: 2010/05/26> + 178393.000|date: 2010/05/27> + 136297.000|date: 2010/05/28> + 131895.000|date: 2010/06/01> + 162328.000|date: 2010/06/02> + 146595.000|date: 2010/06/03> + 167863.000|date: 2010/06/04> + 144389.000|date: 2010/06/07> + 241936.000|date: 2010/06/08> + 174295.000|date: 2010/06/09> + 152941.000|date: 2010/06/10> + 110536.000|date: 2010/06/11> + 93779.000|date: 2010/06/14> + 132165.000|date: 2010/06/15> + 91619.000|date: 2010/06/16> + 214839.000|date: 2010/06/17> + 233251.000|date: 2010/06/18> + 144958.000|date: 2010/06/21> + 204540.000|date: 2010/06/22> + 153519.000|date: 2010/06/23> + 181324.000|date: 2010/06/24> + 126865.000|date: 2010/06/25> + 93007.000|date: 2010/06/28> + 165297.000|date: 2010/06/29> + 155792.000|date: 2010/06/30> + 184260.000|date: 2010/07/01> + 184284.000|date: 2010/07/02> + 178004.000|date: 2010/07/06> + 152139.000|date: 2010/07/07> + 195854.000|date: 2010/07/08> + 141374.000|date: 2010/07/12> + 180828.000|date: 2010/07/13> + 338969.000|date: 2010/07/14> + 238271.000|date: 2010/07/15> + 322151.000|date: 2010/07/16> + 199609.000|date: 2010/07/19> + 290246.000|date: 2010/07/20> + 156234.000|date: 2010/07/21> + 115652.000|date: 2010/07/22> + 204400.000|date: 2010/07/23> + 170886.000|date: 2010/07/26> + 170877.000|date: 2010/07/27> + 330201.000|date: 2010/07/28> + 666123.000|date: 2010/07/29> + 246169.000|date: 2010/07/30> + 229264.000|date: 2010/08/02> + 238860.000|date: 2010/08/03> + 213941.000|date: 2010/08/04> + 200190.000|date: 2010/08/05> + 185041.000|date: 2010/08/06> + 116626.000|date: 2010/08/09> + 193139.000|date: 2010/08/10> + 199036.000|date: 2010/08/11> + 335899.000|date: 2010/08/12> + 449437.000|date: 2010/08/13> + 203558.000|date: 2010/08/16> + 120368.000|date: 2010/08/17> + 403774.000|date: 2010/08/19> + 326328.000|date: 2010/08/20> open |ticker: NVLS> => 17.590|date: 2009/08/21> + 17.580|date: 2009/08/24> + 18.000|date: 2009/08/25> + 18.460|date: 2009/08/26> + 18.900|date: 2009/08/27> + 19.250|date: 2009/08/28> + 19.420|date: 2009/08/31> + 19.150|date: 2009/09/01> + 18.860|date: 2009/09/02> + 18.910|date: 2009/09/03> + 19.870|date: 2009/09/04> + 19.470|date: 2009/09/09> + 19.890|date: 2009/09/10> + 20.250|date: 2009/09/11> + 19.930|date: 2009/09/14> + 20.380|date: 2009/09/15> + 20.620|date: 2009/09/16> + 20.520|date: 2009/09/17> + 20.250|date: 2009/09/18> + 20.840|date: 2009/09/21> + 21.330|date: 2009/09/22> + 21.410|date: 2009/09/23> + 21.310|date: 2009/09/24> + 20.800|date: 2009/09/25> + 20.830|date: 2009/09/28> + 21.190|date: 2009/09/29> + 20.890|date: 2009/09/30> + 21.120|date: 2009/10/01> + 19.870|date: 2009/10/02> + 19.770|date: 2009/10/05> + 20.070|date: 2009/10/06> + 20.430|date: 2009/10/07> + 20.550|date: 2009/10/08> + 20.690|date: 2009/10/09> + 21.990|date: 2009/10/12> + 21.760|date: 2009/10/13> + 21.775|date: 2009/10/14> + 21.630|date: 2009/10/15> + 21.270|date: 2009/10/16> + 21.190|date: 2009/10/19> + 21.690|date: 2009/10/20> + 21.730|date: 2009/10/21> + 21.790|date: 2009/10/22> + 23.030|date: 2009/10/23> + 22.550|date: 2009/10/26> + 22.190|date: 2009/10/27> + 21.650|date: 2009/10/28> + 20.040|date: 2009/11/05> + 20.220|date: 2009/11/06> + 20.580|date: 2009/11/09> + 21.050|date: 2009/11/10> + 21.240|date: 2009/11/11> + 21.350|date: 2009/11/13> + 21.710|date: 2009/11/16> + 22.090|date: 2009/11/17> + 22.180|date: 2009/11/18> + 21.550|date: 2009/11/19> + 20.800|date: 2009/11/20> + 21.200|date: 2009/11/23> + 21.130|date: 2009/11/24> + 21.020|date: 2009/11/25> + 20.400|date: 2009/11/27> + 20.770|date: 2009/11/30> + 20.840|date: 2009/12/01> + 21.280|date: 2009/12/02> + 21.800|date: 2009/12/03> + 22.980|date: 2009/12/04> + 23.340|date: 2009/12/07> + 23.410|date: 2009/12/08> + 23.720|date: 2009/12/09> + 24.030|date: 2009/12/10> + 23.910|date: 2009/12/11> + 23.970|date: 2009/12/14> + 23.920|date: 2009/12/15> + 24.140|date: 2009/12/16> + 24.220|date: 2009/12/17> + 24.020|date: 2009/12/18> + 23.840|date: 2009/12/21> + 24.040|date: 2009/12/22> + 23.800|date: 2009/12/23> + 23.580|date: 2009/12/24> + 23.640|date: 2009/12/28> + 23.540|date: 2009/12/29> + 23.330|date: 2009/12/30> + 23.320|date: 2009/12/31> + 23.500|date: 2010/01/04> + 23.760|date: 2010/01/05> + 23.680|date: 2010/01/06> + 23.210|date: 2010/01/07> + 23.410|date: 2010/01/08> + 24.200|date: 2010/01/11> + 23.840|date: 2010/01/12> + 22.850|date: 2010/01/13> + 23.120|date: 2010/01/14> + 22.900|date: 2010/01/15> + 22.130|date: 2010/01/19> + 22.300|date: 2010/01/20> + 22.430|date: 2010/01/21> + 21.680|date: 2010/01/22> + 21.130|date: 2010/01/25> + 21.930|date: 2010/01/26> + 22.070|date: 2010/01/27> + 22.330|date: 2010/01/28> + 21.710|date: 2010/01/29> + 20.980|date: 2010/02/01> + 21.580|date: 2010/02/02> + 21.600|date: 2010/02/03> + 21.150|date: 2010/02/04> + 21.240|date: 2010/02/05> + 21.530|date: 2010/02/08> + 21.790|date: 2010/02/09> + 21.700|date: 2010/02/10> + 21.770|date: 2010/02/11> + 22.100|date: 2010/02/12> + 22.640|date: 2010/02/16> + 23.120|date: 2010/02/17> + 22.580|date: 2010/02/18> + 22.650|date: 2010/02/19> + 22.740|date: 2010/02/22> + 22.540|date: 2010/02/23> + 21.870|date: 2010/02/24> + 21.960|date: 2010/02/25> + 22.040|date: 2010/02/26> + 22.270|date: 2010/03/01> + 22.670|date: 2010/03/02> + 22.790|date: 2010/03/03> + 22.730|date: 2010/03/04> + 22.590|date: 2010/03/05> + 22.810|date: 2010/03/08> + 22.860|date: 2010/03/09> + 22.780|date: 2010/03/10> + 23.410|date: 2010/03/11> + 23.650|date: 2010/03/12> + 23.200|date: 2010/03/15> + 22.850|date: 2010/03/16> + 23.500|date: 2010/03/17> + 23.810|date: 2010/03/18> + 23.510|date: 2010/03/19> + 23.130|date: 2010/03/22> + 24.260|date: 2010/03/23> + 24.750|date: 2010/03/24> + 24.940|date: 2010/03/25> + 25.340|date: 2010/03/26> + 25.000|date: 2010/03/29> + 25.000|date: 2010/03/30> + 25.040|date: 2010/03/31> + 25.200|date: 2010/04/01> + 25.130|date: 2010/04/05> + 25.380|date: 2010/04/06> + 25.420|date: 2010/04/07> + 25.300|date: 2010/04/08> + 24.940|date: 2010/04/09> + 25.160|date: 2010/04/12> + 25.430|date: 2010/04/13> + 26.090|date: 2010/04/14> + 27.100|date: 2010/04/15> + 26.900|date: 2010/04/16> + 26.760|date: 2010/04/19> + 26.670|date: 2010/04/20> + 26.755|date: 2010/04/21> + 27.150|date: 2010/04/22> + 27.570|date: 2010/04/23> + 27.570|date: 2010/04/26> + 27.090|date: 2010/04/27> + 26.640|date: 2010/04/28> + 26.900|date: 2010/04/29> + 27.240|date: 2010/04/30> + 26.320|date: 2010/05/03> + 26.160|date: 2010/05/04> + 24.920|date: 2010/05/05> + 24.490|date: 2010/05/06> + 24.380|date: 2010/05/07> + 24.970|date: 2010/05/10> + 24.770|date: 2010/05/11> + 25.250|date: 2010/05/12> + 25.940|date: 2010/05/13> + 24.850|date: 2010/05/14> + 24.660|date: 2010/05/17> + 25.040|date: 2010/05/18> + 24.190|date: 2010/05/19> + 24.060|date: 2010/05/20> + 23.770|date: 2010/05/21> + 24.930|date: 2010/05/24> + 23.830|date: 2010/05/25> + 25.020|date: 2010/05/26> + 25.210|date: 2010/05/27> + 25.860|date: 2010/05/28> + 25.640|date: 2010/06/01> + 25.390|date: 2010/06/02> + 26.170|date: 2010/06/03> + 26.130|date: 2010/06/04> + 25.910|date: 2010/06/07> + 24.530|date: 2010/06/08> + 24.730|date: 2010/06/09> + 25.170|date: 2010/06/10> + 25.880|date: 2010/06/11> + 26.930|date: 2010/06/14> + 27.120|date: 2010/06/15> + 28.180|date: 2010/06/16> + 28.530|date: 2010/06/17> + 28.330|date: 2010/06/18> + 28.800|date: 2010/06/21> + 28.120|date: 2010/06/22> + 27.820|date: 2010/06/23> + 27.390|date: 2010/06/24> + 26.910|date: 2010/06/25> + 26.790|date: 2010/06/28> + 26.410|date: 2010/06/29> + 25.690|date: 2010/06/30> + 25.420|date: 2010/07/01> + 25.170|date: 2010/07/02> + 25.320|date: 2010/07/06> + 25.020|date: 2010/07/07> + 26.200|date: 2010/07/08> + 26.440|date: 2010/07/09> + 26.570|date: 2010/07/12> + 27.110|date: 2010/07/13> + 28.390|date: 2010/07/14> + 27.630|date: 2010/07/15> + 27.160|date: 2010/07/16> + 26.350|date: 2010/07/19> + 26.180|date: 2010/07/20> + 27.090|date: 2010/07/21> + 26.640|date: 2010/07/22> + 26.990|date: 2010/07/23> + 27.580|date: 2010/07/26> + 28.030|date: 2010/07/27> + 27.580|date: 2010/07/28> + 27.430|date: 2010/07/29> + 26.510|date: 2010/07/30> + 26.930|date: 2010/08/02> + 26.960|date: 2010/08/03> + 26.280|date: 2010/08/04> + 26.410|date: 2010/08/05> + 26.180|date: 2010/08/06> + 26.660|date: 2010/08/09> + 26.240|date: 2010/08/10> + 25.360|date: 2010/08/11> + 24.570|date: 2010/08/12> + 24.810|date: 2010/08/13> + 24.470|date: 2010/08/16> + 25.090|date: 2010/08/17> + 25.220|date: 2010/08/19> + 24.960|date: 2010/08/20> high |ticker: NVLS> => 17.620|date: 2009/08/21> + 17.980|date: 2009/08/24> + 18.515|date: 2009/08/25> + 19.020|date: 2009/08/26> + 19.090|date: 2009/08/27> + 19.900|date: 2009/08/28> + 19.500|date: 2009/08/31> + 19.670|date: 2009/09/01> + 19.200|date: 2009/09/02> + 19.100|date: 2009/09/03> + 19.900|date: 2009/09/04> + 19.900|date: 2009/09/09> + 20.270|date: 2009/09/10> + 20.680|date: 2009/09/11> + 20.400|date: 2009/09/14> + 20.740|date: 2009/09/15> + 20.650|date: 2009/09/16> + 20.560|date: 2009/09/17> + 20.600|date: 2009/09/18> + 21.160|date: 2009/09/21> + 21.400|date: 2009/09/22> + 21.700|date: 2009/09/23> + 21.340|date: 2009/09/24> + 20.960|date: 2009/09/25> + 21.360|date: 2009/09/28> + 21.300|date: 2009/09/29> + 21.260|date: 2009/09/30> + 21.440|date: 2009/10/01> + 20.080|date: 2009/10/02> + 20.130|date: 2009/10/05> + 20.670|date: 2009/10/06> + 20.470|date: 2009/10/07> + 20.560|date: 2009/10/08> + 21.280|date: 2009/10/09> + 21.990|date: 2009/10/12> + 21.880|date: 2009/10/13> + 21.780|date: 2009/10/14> + 21.700|date: 2009/10/15> + 21.350|date: 2009/10/16> + 21.930|date: 2009/10/19> + 22.070|date: 2009/10/20> + 21.990|date: 2009/10/21> + 23.130|date: 2009/10/22> + 23.170|date: 2009/10/23> + 22.910|date: 2009/10/26> + 22.590|date: 2009/10/27> + 21.870|date: 2009/10/28> + 20.410|date: 2009/11/05> + 20.620|date: 2009/11/06> + 21.110|date: 2009/11/09> + 21.280|date: 2009/11/10> + 21.730|date: 2009/11/11> + 21.640|date: 2009/11/13> + 22.420|date: 2009/11/16> + 22.360|date: 2009/11/17> + 22.220|date: 2009/11/18> + 21.590|date: 2009/11/19> + 21.035|date: 2009/11/20> + 21.580|date: 2009/11/23> + 21.250|date: 2009/11/24> + 21.200|date: 2009/11/25> + 20.930|date: 2009/11/27> + 20.800|date: 2009/11/30> + 21.340|date: 2009/12/01> + 21.790|date: 2009/12/02> + 22.500|date: 2009/12/03> + 23.440|date: 2009/12/04> + 23.635|date: 2009/12/07> + 23.960|date: 2009/12/08> + 24.060|date: 2009/12/09> + 24.330|date: 2009/12/10> + 24.120|date: 2009/12/11> + 24.210|date: 2009/12/14> + 24.320|date: 2009/12/15> + 24.700|date: 2009/12/16> + 24.425|date: 2009/12/17> + 24.150|date: 2009/12/18> + 26.000|date: 2009/12/21> + 24.100|date: 2009/12/22> + 23.920|date: 2009/12/23> + 23.613|date: 2009/12/24> + 23.640|date: 2009/12/28> + 23.610|date: 2009/12/29> + 23.490|date: 2009/12/30> + 23.760|date: 2009/12/31> + 23.890|date: 2010/01/04> + 23.870|date: 2010/01/05> + 24.030|date: 2010/01/06> + 23.480|date: 2010/01/07> + 24.130|date: 2010/01/08> + 24.220|date: 2010/01/11> + 23.950|date: 2010/01/12> + 23.320|date: 2010/01/13> + 23.400|date: 2010/01/14> + 22.950|date: 2010/01/15> + 22.610|date: 2010/01/19> + 22.500|date: 2010/01/20> + 22.870|date: 2010/01/21> + 21.720|date: 2010/01/22> + 21.540|date: 2010/01/25> + 22.580|date: 2010/01/26> + 22.560|date: 2010/01/27> + 22.370|date: 2010/01/28> + 21.932|date: 2010/01/29> + 21.630|date: 2010/02/01> + 22.030|date: 2010/02/02> + 22.160|date: 2010/02/03> + 21.480|date: 2010/02/04> + 21.640|date: 2010/02/05> + 21.930|date: 2010/02/08> + 21.960|date: 2010/02/09> + 21.990|date: 2010/02/10> + 22.400|date: 2010/02/11> + 22.790|date: 2010/02/12> + 23.105|date: 2010/02/16> + 23.210|date: 2010/02/17> + 22.670|date: 2010/02/18> + 22.800|date: 2010/02/19> + 22.930|date: 2010/02/22> + 22.580|date: 2010/02/23> + 22.440|date: 2010/02/24> + 22.190|date: 2010/02/25> + 22.180|date: 2010/02/26> + 22.630|date: 2010/03/01> + 23.050|date: 2010/03/02> + 23.130|date: 2010/03/03> + 22.790|date: 2010/03/04> + 22.950|date: 2010/03/05> + 23.100|date: 2010/03/08> + 23.020|date: 2010/03/09> + 23.400|date: 2010/03/10> + 23.600|date: 2010/03/11> + 23.750|date: 2010/03/12> + 23.270|date: 2010/03/15> + 23.410|date: 2010/03/16> + 23.900|date: 2010/03/17> + 23.910|date: 2010/03/18> + 23.540|date: 2010/03/19> + 24.270|date: 2010/03/22> + 25.050|date: 2010/03/23> + 24.960|date: 2010/03/24> + 25.745|date: 2010/03/25> + 25.660|date: 2010/03/26> + 25.250|date: 2010/03/29> + 25.320|date: 2010/03/30> + 25.390|date: 2010/03/31> + 25.830|date: 2010/04/01> + 25.610|date: 2010/04/05> + 25.680|date: 2010/04/06> + 25.650|date: 2010/04/07> + 25.470|date: 2010/04/08> + 25.250|date: 2010/04/09> + 25.680|date: 2010/04/12> + 25.685|date: 2010/04/13> + 27.030|date: 2010/04/14> + 27.200|date: 2010/04/15> + 26.970|date: 2010/04/16> + 26.850|date: 2010/04/19> + 26.950|date: 2010/04/20> + 27.080|date: 2010/04/21> + 27.760|date: 2010/04/22> + 27.770|date: 2010/04/23> + 27.880|date: 2010/04/26> + 27.500|date: 2010/04/27> + 27.020|date: 2010/04/28> + 27.250|date: 2010/04/29> + 27.340|date: 2010/04/30> + 26.815|date: 2010/05/03> + 26.170|date: 2010/05/04> + 25.170|date: 2010/05/05> + 25.080|date: 2010/05/06> + 24.850|date: 2010/05/07> + 25.290|date: 2010/05/10> + 25.600|date: 2010/05/11> + 25.770|date: 2010/05/12> + 25.900|date: 2010/05/13> + 24.950|date: 2010/05/14> + 24.950|date: 2010/05/17> + 25.280|date: 2010/05/18> + 24.730|date: 2010/05/19> + 24.650|date: 2010/05/20> + 25.990|date: 2010/05/21> + 25.090|date: 2010/05/24> + 24.800|date: 2010/05/25> + 25.560|date: 2010/05/26> + 25.940|date: 2010/05/27> + 26.130|date: 2010/05/28> + 26.120|date: 2010/06/01> + 26.120|date: 2010/06/02> + 26.820|date: 2010/06/03> + 26.740|date: 2010/06/04> + 26.090|date: 2010/06/07> + 24.650|date: 2010/06/08> + 25.140|date: 2010/06/09> + 26.390|date: 2010/06/10> + 26.740|date: 2010/06/11> + 27.450|date: 2010/06/14> + 28.670|date: 2010/06/15> + 28.610|date: 2010/06/16> + 28.550|date: 2010/06/17> + 28.590|date: 2010/06/18> + 28.900|date: 2010/06/21> + 28.580|date: 2010/06/22> + 27.910|date: 2010/06/23> + 27.470|date: 2010/06/24> + 27.040|date: 2010/06/25> + 27.220|date: 2010/06/28> + 26.430|date: 2010/06/29> + 26.120|date: 2010/06/30> + 25.480|date: 2010/07/01> + 25.380|date: 2010/07/02> + 25.690|date: 2010/07/06> + 26.080|date: 2010/07/07> + 26.360|date: 2010/07/08> + 26.520|date: 2010/07/09> + 26.760|date: 2010/07/12> + 28.460|date: 2010/07/13> + 28.630|date: 2010/07/14> + 27.730|date: 2010/07/15> + 27.270|date: 2010/07/16> + 26.850|date: 2010/07/19> + 26.890|date: 2010/07/20> + 27.200|date: 2010/07/21> + 27.340|date: 2010/07/22> + 27.550|date: 2010/07/23> + 27.940|date: 2010/07/26> + 28.060|date: 2010/07/27> + 27.760|date: 2010/07/28> + 27.640|date: 2010/07/29> + 26.810|date: 2010/07/30> + 27.150|date: 2010/08/02> + 26.960|date: 2010/08/03> + 26.630|date: 2010/08/04> + 26.875|date: 2010/08/05> + 26.690|date: 2010/08/06> + 26.870|date: 2010/08/09> + 26.290|date: 2010/08/10> + 25.360|date: 2010/08/11> + 25.110|date: 2010/08/12> + 25.120|date: 2010/08/13> + 24.974|date: 2010/08/16> + 25.280|date: 2010/08/17> + 25.440|date: 2010/08/19> + 25.160|date: 2010/08/20> low |ticker: NVLS> => 17.130|date: 2009/08/21> + 17.480|date: 2009/08/24> + 17.855|date: 2009/08/25> + 18.280|date: 2009/08/26> + 18.720|date: 2009/08/27> + 19.210|date: 2009/08/28> + 19.090|date: 2009/08/31> + 18.780|date: 2009/09/01> + 18.620|date: 2009/09/02> + 18.640|date: 2009/09/03> + 19.290|date: 2009/09/04> + 19.430|date: 2009/09/09> + 19.670|date: 2009/09/10> + 19.920|date: 2009/09/11> + 19.910|date: 2009/09/14> + 20.320|date: 2009/09/15> + 20.340|date: 2009/09/16> + 19.880|date: 2009/09/17> + 20.050|date: 2009/09/18> + 20.790|date: 2009/09/21> + 21.000|date: 2009/09/22> + 21.090|date: 2009/09/23> + 20.520|date: 2009/09/24> + 20.530|date: 2009/09/25> + 20.780|date: 2009/09/28> + 20.800|date: 2009/09/29> + 20.550|date: 2009/09/30> + 19.880|date: 2009/10/01> + 19.500|date: 2009/10/02> + 19.570|date: 2009/10/05> + 20.040|date: 2009/10/06> + 20.100|date: 2009/10/07> + 20.000|date: 2009/10/08> + 20.560|date: 2009/10/09> + 21.620|date: 2009/10/12> + 21.270|date: 2009/10/13> + 20.830|date: 2009/10/14> + 21.050|date: 2009/10/15> + 20.900|date: 2009/10/16> + 21.050|date: 2009/10/19> + 21.650|date: 2009/10/20> + 21.500|date: 2009/10/21> + 21.340|date: 2009/10/22> + 22.300|date: 2009/10/23> + 22.150|date: 2009/10/26> + 21.520|date: 2009/10/27> + 20.800|date: 2009/10/28> + 19.940|date: 2009/11/05> + 20.110|date: 2009/11/06> + 20.570|date: 2009/11/09> + 20.900|date: 2009/11/10> + 21.200|date: 2009/11/11> + 21.200|date: 2009/11/13> + 21.710|date: 2009/11/16> + 21.920|date: 2009/11/17> + 21.760|date: 2009/11/18> + 20.820|date: 2009/11/19> + 20.660|date: 2009/11/20> + 21.060|date: 2009/11/23> + 20.730|date: 2009/11/24> + 20.930|date: 2009/11/25> + 20.280|date: 2009/11/27> + 20.400|date: 2009/11/30> + 20.860|date: 2009/12/01> + 21.220|date: 2009/12/02> + 21.630|date: 2009/12/03> + 22.730|date: 2009/12/04> + 23.310|date: 2009/12/07> + 23.130|date: 2009/12/08> + 23.525|date: 2009/12/09> + 23.780|date: 2009/12/10> + 23.590|date: 2009/12/11> + 23.840|date: 2009/12/14> + 23.860|date: 2009/12/15> + 24.060|date: 2009/12/16> + 23.790|date: 2009/12/17> + 23.655|date: 2009/12/18> + 23.780|date: 2009/12/21> + 23.810|date: 2009/12/22> + 23.500|date: 2009/12/23> + 23.490|date: 2009/12/24> + 23.330|date: 2009/12/28> + 23.400|date: 2009/12/29> + 23.320|date: 2009/12/30> + 23.250|date: 2009/12/31> + 23.450|date: 2010/01/04> + 23.590|date: 2010/01/05> + 23.380|date: 2010/01/06> + 23.050|date: 2010/01/07> + 23.240|date: 2010/01/08> + 23.570|date: 2010/01/11> + 22.740|date: 2010/01/12> + 22.540|date: 2010/01/13> + 22.800|date: 2010/01/14> + 21.989|date: 2010/01/15> + 21.980|date: 2010/01/19> + 22.010|date: 2010/01/20> + 22.080|date: 2010/01/21> + 20.900|date: 2010/01/22> + 20.890|date: 2010/01/25> + 21.830|date: 2010/01/26> + 21.830|date: 2010/01/27> + 21.260|date: 2010/01/28> + 20.680|date: 2010/01/29> + 20.930|date: 2010/02/01> + 21.490|date: 2010/02/02> + 21.580|date: 2010/02/03> + 20.570|date: 2010/02/04> + 20.830|date: 2010/02/05> + 21.250|date: 2010/02/08> + 21.430|date: 2010/02/09> + 21.500|date: 2010/02/10> + 21.520|date: 2010/02/11> + 21.800|date: 2010/02/12> + 22.540|date: 2010/02/16> + 22.570|date: 2010/02/17> + 22.215|date: 2010/02/18> + 22.500|date: 2010/02/19> + 22.470|date: 2010/02/22> + 21.510|date: 2010/02/23> + 21.810|date: 2010/02/24> + 21.560|date: 2010/02/25> + 21.810|date: 2010/02/26> + 22.100|date: 2010/03/01> + 22.660|date: 2010/03/02> + 22.650|date: 2010/03/03> + 22.310|date: 2010/03/04> + 22.470|date: 2010/03/05> + 22.820|date: 2010/03/08> + 22.690|date: 2010/03/09> + 22.750|date: 2010/03/10> + 23.020|date: 2010/03/11> + 23.380|date: 2010/03/12> + 22.630|date: 2010/03/15> + 22.780|date: 2010/03/16> + 23.370|date: 2010/03/17> + 23.380|date: 2010/03/18> + 22.960|date: 2010/03/19> + 22.920|date: 2010/03/22> + 24.160|date: 2010/03/23> + 24.670|date: 2010/03/24> + 24.940|date: 2010/03/25> + 24.830|date: 2010/03/26> + 24.820|date: 2010/03/29> + 24.810|date: 2010/03/30> + 24.890|date: 2010/03/31> + 24.940|date: 2010/04/01> + 25.110|date: 2010/04/05> + 25.220|date: 2010/04/06> + 25.080|date: 2010/04/07> + 24.790|date: 2010/04/08> + 24.750|date: 2010/04/09> + 25.120|date: 2010/04/12> + 25.310|date: 2010/04/13> + 25.990|date: 2010/04/14> + 26.620|date: 2010/04/15> + 26.250|date: 2010/04/16> + 25.950|date: 2010/04/19> + 26.410|date: 2010/04/20> + 26.200|date: 2010/04/21> + 26.310|date: 2010/04/22> + 27.280|date: 2010/04/23> + 27.280|date: 2010/04/26> + 26.480|date: 2010/04/27> + 26.480|date: 2010/04/28> + 26.600|date: 2010/04/29> + 26.190|date: 2010/04/30> + 26.160|date: 2010/05/03> + 24.690|date: 2010/05/04> + 24.455|date: 2010/05/05> + 23.200|date: 2010/05/06> + 23.370|date: 2010/05/07> + 24.730|date: 2010/05/10> + 24.670|date: 2010/05/11> + 25.120|date: 2010/05/12> + 24.950|date: 2010/05/13> + 24.040|date: 2010/05/14> + 24.230|date: 2010/05/17> + 24.240|date: 2010/05/18> + 24.000|date: 2010/05/19> + 23.660|date: 2010/05/20> + 23.770|date: 2010/05/21> + 24.590|date: 2010/05/24> + 23.240|date: 2010/05/25> + 24.790|date: 2010/05/26> + 25.190|date: 2010/05/27> + 25.350|date: 2010/05/28> + 25.240|date: 2010/06/01> + 25.250|date: 2010/06/02> + 26.020|date: 2010/06/03> + 25.550|date: 2010/06/04> + 24.420|date: 2010/06/07> + 23.770|date: 2010/06/08> + 24.330|date: 2010/06/09> + 25.130|date: 2010/06/10> + 25.760|date: 2010/06/11> + 26.775|date: 2010/06/14> + 26.990|date: 2010/06/15> + 27.830|date: 2010/06/16> + 27.850|date: 2010/06/17> + 28.240|date: 2010/06/18> + 27.870|date: 2010/06/21> + 27.560|date: 2010/06/22> + 27.030|date: 2010/06/23> + 26.670|date: 2010/06/24> + 26.300|date: 2010/06/25> + 26.550|date: 2010/06/28> + 25.550|date: 2010/06/29> + 25.325|date: 2010/06/30> + 24.490|date: 2010/07/01> + 24.570|date: 2010/07/02> + 24.780|date: 2010/07/06> + 24.970|date: 2010/07/07> + 25.770|date: 2010/07/08> + 26.100|date: 2010/07/09> + 26.200|date: 2010/07/12> + 27.060|date: 2010/07/13> + 27.500|date: 2010/07/14> + 26.950|date: 2010/07/15> + 26.070|date: 2010/07/16> + 26.210|date: 2010/07/19> + 25.710|date: 2010/07/20> + 26.190|date: 2010/07/21> + 26.550|date: 2010/07/22> + 26.620|date: 2010/07/23> + 27.200|date: 2010/07/26> + 27.600|date: 2010/07/27> + 27.080|date: 2010/07/28> + 26.480|date: 2010/07/29> + 26.130|date: 2010/07/30> + 26.685|date: 2010/08/02> + 26.170|date: 2010/08/03> + 26.000|date: 2010/08/04> + 26.220|date: 2010/08/05> + 26.080|date: 2010/08/06> + 26.440|date: 2010/08/09> + 25.720|date: 2010/08/10> + 24.590|date: 2010/08/11> + 24.330|date: 2010/08/12> + 24.620|date: 2010/08/13> + 24.350|date: 2010/08/16> + 24.740|date: 2010/08/17> + 24.930|date: 2010/08/19> + 24.580|date: 2010/08/20> close |ticker: NVLS> => 17.520|date: 2009/08/21> + 17.720|date: 2009/08/24> + 18.380|date: 2009/08/25> + 18.960|date: 2009/08/26> + 18.920|date: 2009/08/27> + 19.550|date: 2009/08/28> + 19.160|date: 2009/08/31> + 18.810|date: 2009/09/01> + 18.760|date: 2009/09/02> + 19.080|date: 2009/09/03> + 19.630|date: 2009/09/04> + 19.890|date: 2009/09/09> + 20.270|date: 2009/09/10> + 20.070|date: 2009/09/11> + 20.330|date: 2009/09/14> + 20.610|date: 2009/09/15> + 20.530|date: 2009/09/16> + 20.070|date: 2009/09/17> + 20.510|date: 2009/09/18> + 20.910|date: 2009/09/21> + 21.320|date: 2009/09/22> + 21.190|date: 2009/09/23> + 20.810|date: 2009/09/24> + 20.720|date: 2009/09/25> + 21.180|date: 2009/09/28> + 20.860|date: 2009/09/29> + 20.980|date: 2009/09/30> + 19.890|date: 2009/10/01> + 19.550|date: 2009/10/02> + 20.030|date: 2009/10/05> + 20.560|date: 2009/10/06> + 20.390|date: 2009/10/07> + 20.330|date: 2009/10/08> + 21.230|date: 2009/10/09> + 21.770|date: 2009/10/12> + 21.360|date: 2009/10/13> + 21.290|date: 2009/10/14> + 21.250|date: 2009/10/15> + 21.240|date: 2009/10/16> + 21.790|date: 2009/10/19> + 21.830|date: 2009/10/20> + 21.610|date: 2009/10/21> + 23.080|date: 2009/10/22> + 22.500|date: 2009/10/23> + 22.310|date: 2009/10/26> + 21.620|date: 2009/10/27> + 20.820|date: 2009/10/28> + 20.270|date: 2009/11/05> + 20.370|date: 2009/11/06> + 21.070|date: 2009/11/09> + 21.160|date: 2009/11/10> + 21.550|date: 2009/11/11> + 21.630|date: 2009/11/13> + 22.320|date: 2009/11/16> + 22.170|date: 2009/11/17> + 21.800|date: 2009/11/18> + 20.890|date: 2009/11/19> + 20.960|date: 2009/11/20> + 21.220|date: 2009/11/23> + 20.960|date: 2009/11/24> + 21.060|date: 2009/11/25> + 20.720|date: 2009/11/27> + 20.690|date: 2009/11/30> + 21.280|date: 2009/12/01> + 21.740|date: 2009/12/02> + 22.350|date: 2009/12/03> + 23.360|date: 2009/12/04> + 23.520|date: 2009/12/07> + 23.810|date: 2009/12/08> + 24.030|date: 2009/12/09> + 23.850|date: 2009/12/10> + 23.800|date: 2009/12/11> + 24.110|date: 2009/12/14> + 24.120|date: 2009/12/15> + 24.490|date: 2009/12/16> + 23.930|date: 2009/12/17> + 23.940|date: 2009/12/18> + 24.090|date: 2009/12/21> + 23.860|date: 2009/12/22> + 23.560|date: 2009/12/23> + 23.600|date: 2009/12/24> + 23.510|date: 2009/12/28> + 23.410|date: 2009/12/29> + 23.450|date: 2009/12/30> + 23.340|date: 2009/12/31> + 23.700|date: 2010/01/04> + 23.740|date: 2010/01/05> + 23.420|date: 2010/01/06> + 23.380|date: 2010/01/07> + 24.060|date: 2010/01/08> + 24.020|date: 2010/01/11> + 22.800|date: 2010/01/12> + 23.260|date: 2010/01/13> + 23.050|date: 2010/01/14> + 22.130|date: 2010/01/15> + 22.430|date: 2010/01/19> + 22.430|date: 2010/01/20> + 22.130|date: 2010/01/21> + 20.970|date: 2010/01/22> + 21.440|date: 2010/01/25> + 22.070|date: 2010/01/26> + 22.280|date: 2010/01/27> + 21.500|date: 2010/01/28> + 20.900|date: 2010/01/29> + 21.590|date: 2010/02/01> + 21.760|date: 2010/02/02> + 22.050|date: 2010/02/03> + 21.078|date: 2010/02/04> + 21.600|date: 2010/02/05> + 21.480|date: 2010/02/08> + 21.780|date: 2010/02/09> + 21.800|date: 2010/02/10> + 22.330|date: 2010/02/11> + 22.470|date: 2010/02/12> + 23.090|date: 2010/02/16> + 22.730|date: 2010/02/17> + 22.650|date: 2010/02/18> + 22.710|date: 2010/02/19> + 22.650|date: 2010/02/22> + 21.730|date: 2010/02/23> + 22.270|date: 2010/02/24> + 22.130|date: 2010/02/25> + 22.120|date: 2010/02/26> + 22.540|date: 2010/03/01> + 22.810|date: 2010/03/02> + 22.770|date: 2010/03/03> + 22.480|date: 2010/03/04> + 22.830|date: 2010/03/05> + 23.000|date: 2010/03/08> + 22.880|date: 2010/03/09> + 23.310|date: 2010/03/10> + 23.580|date: 2010/03/11> + 23.430|date: 2010/03/12> + 22.870|date: 2010/03/15> + 23.360|date: 2010/03/16> + 23.770|date: 2010/03/17> + 23.540|date: 2010/03/18> + 23.160|date: 2010/03/19> + 24.230|date: 2010/03/22> + 24.970|date: 2010/03/23> + 24.750|date: 2010/03/24> + 25.310|date: 2010/03/25> + 24.910|date: 2010/03/26> + 24.920|date: 2010/03/29> + 25.170|date: 2010/03/30> + 24.990|date: 2010/03/31> + 25.160|date: 2010/04/01> + 25.530|date: 2010/04/05> + 25.310|date: 2010/04/06> + 25.440|date: 2010/04/07> + 24.900|date: 2010/04/08> + 25.250|date: 2010/04/09> + 25.400|date: 2010/04/12> + 25.640|date: 2010/04/13> + 26.920|date: 2010/04/14> + 26.860|date: 2010/04/15> + 26.600|date: 2010/04/16> + 26.480|date: 2010/04/19> + 26.600|date: 2010/04/20> + 26.650|date: 2010/04/21> + 27.660|date: 2010/04/22> + 27.750|date: 2010/04/23> + 27.320|date: 2010/04/26> + 26.490|date: 2010/04/27> + 26.700|date: 2010/04/28> + 27.190|date: 2010/04/29> + 26.220|date: 2010/04/30> + 26.690|date: 2010/05/03> + 25.360|date: 2010/05/04> + 24.730|date: 2010/05/05> + 24.590|date: 2010/05/06> + 23.930|date: 2010/05/07> + 25.180|date: 2010/05/10> + 25.140|date: 2010/05/11> + 25.740|date: 2010/05/12> + 25.060|date: 2010/05/13> + 24.440|date: 2010/05/14> + 24.800|date: 2010/05/17> + 24.290|date: 2010/05/18> + 24.550|date: 2010/05/19> + 24.230|date: 2010/05/20> + 24.930|date: 2010/05/21> + 24.650|date: 2010/05/24> + 24.770|date: 2010/05/25> + 24.860|date: 2010/05/26> + 25.940|date: 2010/05/27> + 25.820|date: 2010/05/28> + 25.310|date: 2010/06/01> + 26.120|date: 2010/06/02> + 26.690|date: 2010/06/03> + 25.660|date: 2010/06/04> + 24.500|date: 2010/06/07> + 24.430|date: 2010/06/08> + 24.635|date: 2010/06/09> + 26.320|date: 2010/06/10> + 26.660|date: 2010/06/11> + 26.990|date: 2010/06/14> + 28.470|date: 2010/06/15> + 28.310|date: 2010/06/16> + 28.390|date: 2010/06/17> + 28.450|date: 2010/06/18> + 28.070|date: 2010/06/21> + 27.670|date: 2010/06/22> + 27.550|date: 2010/06/23> + 26.810|date: 2010/06/24> + 26.890|date: 2010/06/25> + 26.920|date: 2010/06/28> + 25.730|date: 2010/06/29> + 25.360|date: 2010/06/30> + 25.110|date: 2010/07/01> + 25.020|date: 2010/07/02> + 25.060|date: 2010/07/06> + 26.050|date: 2010/07/07> + 26.340|date: 2010/07/08> + 26.490|date: 2010/07/09> + 26.710|date: 2010/07/12> + 28.260|date: 2010/07/13> + 27.740|date: 2010/07/14> + 27.280|date: 2010/07/15> + 26.110|date: 2010/07/16> + 26.760|date: 2010/07/19> + 26.860|date: 2010/07/20> + 26.300|date: 2010/07/21> + 27.110|date: 2010/07/22> + 27.480|date: 2010/07/23> + 27.890|date: 2010/07/26> + 27.720|date: 2010/07/27> + 27.240|date: 2010/07/28> + 26.950|date: 2010/07/29> + 26.710|date: 2010/07/30> + 27.060|date: 2010/08/02> + 26.310|date: 2010/08/03> + 26.590|date: 2010/08/04> + 26.560|date: 2010/08/05> + 26.450|date: 2010/08/06> + 26.700|date: 2010/08/09> + 25.890|date: 2010/08/10> + 25.110|date: 2010/08/11> + 24.780|date: 2010/08/12> + 24.660|date: 2010/08/13> + 24.750|date: 2010/08/16> + 25.040|date: 2010/08/17> + 25.030|date: 2010/08/19> + 24.810|date: 2010/08/20> volume |ticker: NVLS> => 38231.000|date: 2009/08/21> + 72446.000|date: 2009/08/24> + 86393.000|date: 2009/08/25> + 82026.000|date: 2009/08/26> + 42171.000|date: 2009/08/27> + 72779.000|date: 2009/08/28> + 52402.000|date: 2009/08/31> + 57636.000|date: 2009/09/01> + 41299.000|date: 2009/09/02> + 37502.000|date: 2009/09/03> + 65109.000|date: 2009/09/04> + 45151.000|date: 2009/09/09> + 38228.000|date: 2009/09/10> + 44935.000|date: 2009/09/11> + 39249.000|date: 2009/09/14> + 32906.000|date: 2009/09/15> + 24850.000|date: 2009/09/16> + 29408.000|date: 2009/09/17> + 34987.000|date: 2009/09/18> + 66038.000|date: 2009/09/21> + 43750.000|date: 2009/09/22> + 47559.000|date: 2009/09/23> + 38901.000|date: 2009/09/24> + 23570.000|date: 2009/09/25> + 22657.000|date: 2009/09/28> + 17123.000|date: 2009/09/29> + 29104.000|date: 2009/09/30> + 54879.000|date: 2009/10/01> + 39230.000|date: 2009/10/02> + 33383.000|date: 2009/10/05> + 35150.000|date: 2009/10/06> + 29945.000|date: 2009/10/07> + 33636.000|date: 2009/10/08> + 39408.000|date: 2009/10/09> + 36578.000|date: 2009/10/12> + 39147.000|date: 2009/10/13> + 71649.000|date: 2009/10/14> + 42445.000|date: 2009/10/15> + 50195.000|date: 2009/10/16> + 49643.000|date: 2009/10/19> + 55248.000|date: 2009/10/20> + 61336.000|date: 2009/10/21> + 86835.000|date: 2009/10/22> + 55483.000|date: 2009/10/23> + 45552.000|date: 2009/10/26> + 38032.000|date: 2009/10/27> + 33470.000|date: 2009/10/28> + 20684.000|date: 2009/11/05> + 18873.000|date: 2009/11/06> + 16542.000|date: 2009/11/09> + 24642.000|date: 2009/11/10> + 18712.000|date: 2009/11/11> + 21774.000|date: 2009/11/13> + 27889.000|date: 2009/11/16> + 17857.000|date: 2009/11/17> + 14999.000|date: 2009/11/18> + 30592.000|date: 2009/11/19> + 46268.000|date: 2009/11/20> + 19611.000|date: 2009/11/23> + 21300.000|date: 2009/11/24> + 10300.000|date: 2009/11/25> + 6156.000|date: 2009/11/27> + 13480.000|date: 2009/11/30> + 11524.000|date: 2009/12/01> + 25333.000|date: 2009/12/02> + 35046.000|date: 2009/12/03> + 49869.000|date: 2009/12/04> + 21120.000|date: 2009/12/07> + 28519.000|date: 2009/12/08> + 18202.000|date: 2009/12/09> + 17509.000|date: 2009/12/10> + 12876.000|date: 2009/12/11> + 14186.000|date: 2009/12/14> + 13214.000|date: 2009/12/15> + 16742.000|date: 2009/12/16> + 14684.000|date: 2009/12/17> + 21004.000|date: 2009/12/18> + 29202.000|date: 2009/12/21> + 19917.000|date: 2009/12/22> + 19619.000|date: 2009/12/23> + 10032.000|date: 2009/12/24> + 13430.000|date: 2009/12/28> + 9227.000|date: 2009/12/29> + 24282.000|date: 2009/12/30> + 16627.000|date: 2009/12/31> + 19723.000|date: 2010/01/04> + 15063.000|date: 2010/01/05> + 21068.000|date: 2010/01/06> + 12860.000|date: 2010/01/07> + 26343.000|date: 2010/01/08> + 16844.000|date: 2010/01/11> + 32847.000|date: 2010/01/12> + 24208.000|date: 2010/01/13> + 22681.000|date: 2010/01/14> + 36043.000|date: 2010/01/15> + 20401.000|date: 2010/01/19> + 21007.000|date: 2010/01/20> + 23901.000|date: 2010/01/21> + 46535.000|date: 2010/01/22> + 37618.000|date: 2010/01/25> + 79965.000|date: 2010/01/26> + 39324.000|date: 2010/01/27> + 44998.000|date: 2010/01/28> + 36505.000|date: 2010/01/29> + 30508.000|date: 2010/02/01> + 28696.000|date: 2010/02/02> + 45268.000|date: 2010/02/03> + 59882.000|date: 2010/02/04> + 42846.000|date: 2010/02/05> + 25722.000|date: 2010/02/08> + 24356.000|date: 2010/02/09> + 22676.000|date: 2010/02/10> + 23325.000|date: 2010/02/11> + 22931.000|date: 2010/02/12> + 22476.000|date: 2010/02/16> + 22070.000|date: 2010/02/17> + 22104.000|date: 2010/02/18> + 19720.000|date: 2010/02/19> + 15305.000|date: 2010/02/22> + 31158.000|date: 2010/02/23> + 25055.000|date: 2010/02/24> + 19765.000|date: 2010/02/25> + 16217.000|date: 2010/02/26> + 19838.000|date: 2010/03/01> + 24363.000|date: 2010/03/02> + 13248.000|date: 2010/03/03> + 16162.000|date: 2010/03/04> + 17163.000|date: 2010/03/05> + 19270.000|date: 2010/03/08> + 18733.000|date: 2010/03/09> + 21850.000|date: 2010/03/10> + 26081.000|date: 2010/03/11> + 23306.000|date: 2010/03/12> + 30459.000|date: 2010/03/15> + 18856.000|date: 2010/03/16> + 22666.000|date: 2010/03/17> + 13172.000|date: 2010/03/18> + 20976.000|date: 2010/03/19> + 29737.000|date: 2010/03/22> + 27737.000|date: 2010/03/23> + 43335.000|date: 2010/03/24> + 37871.000|date: 2010/03/25> + 24182.000|date: 2010/03/26> + 22420.000|date: 2010/03/29> + 18775.000|date: 2010/03/30> + 22648.000|date: 2010/03/31> + 19941.000|date: 2010/04/01> + 20928.000|date: 2010/04/05> + 57207.000|date: 2010/04/06> + 32005.000|date: 2010/04/07> + 27081.000|date: 2010/04/08> + 23493.000|date: 2010/04/09> + 18978.000|date: 2010/04/12> + 19572.000|date: 2010/04/13> + 39039.000|date: 2010/04/14> + 38551.000|date: 2010/04/15> + 31683.000|date: 2010/04/16> + 31923.000|date: 2010/04/19> + 32822.000|date: 2010/04/20> + 37667.000|date: 2010/04/21> + 81984.000|date: 2010/04/22> + 25288.000|date: 2010/04/23> + 24102.000|date: 2010/04/26> + 29086.000|date: 2010/04/27> + 33346.000|date: 2010/04/28> + 22213.000|date: 2010/04/29> + 29732.000|date: 2010/04/30> + 18184.000|date: 2010/05/03> + 59507.000|date: 2010/05/04> + 54620.000|date: 2010/05/05> + 77000.000|date: 2010/05/06> + 53029.000|date: 2010/05/07> + 28662.000|date: 2010/05/10> + 26701.000|date: 2010/05/11> + 26011.000|date: 2010/05/12> + 31244.000|date: 2010/05/13> + 43198.000|date: 2010/05/14> + 40743.000|date: 2010/05/17> + 37524.000|date: 2010/05/18> + 38174.000|date: 2010/05/19> + 59985.000|date: 2010/05/20> + 64432.000|date: 2010/05/21> + 30973.000|date: 2010/05/24> + 40445.000|date: 2010/05/25> + 39145.000|date: 2010/05/26> + 30109.000|date: 2010/05/27> + 36653.000|date: 2010/05/28> + 30496.000|date: 2010/06/01> + 25505.000|date: 2010/06/02> + 30474.000|date: 2010/06/03> + 28328.000|date: 2010/06/04> + 50445.000|date: 2010/06/07> + 41784.000|date: 2010/06/08> + 49694.000|date: 2010/06/09> + 50167.000|date: 2010/06/10> + 29125.000|date: 2010/06/11> + 33316.000|date: 2010/06/14> + 45487.000|date: 2010/06/15> + 35795.000|date: 2010/06/16> + 21289.000|date: 2010/06/17> + 23302.000|date: 2010/06/18> + 26523.000|date: 2010/06/21> + 19600.000|date: 2010/06/22> + 26100.000|date: 2010/06/23> + 25298.000|date: 2010/06/24> + 28336.000|date: 2010/06/25> + 25081.000|date: 2010/06/28> + 25055.000|date: 2010/06/29> + 16350.000|date: 2010/06/30> + 38539.000|date: 2010/07/01> + 16212.000|date: 2010/07/02> + 20878.000|date: 2010/07/06> + 27226.000|date: 2010/07/07> + 23061.000|date: 2010/07/08> + 31519.000|date: 2010/07/09> + 33167.000|date: 2010/07/12> + 47551.000|date: 2010/07/13> + 45059.000|date: 2010/07/14> + 36679.000|date: 2010/07/15> + 40402.000|date: 2010/07/16> + 18657.000|date: 2010/07/19> + 21612.000|date: 2010/07/20> + 20882.000|date: 2010/07/21> + 21135.000|date: 2010/07/22> + 18965.000|date: 2010/07/23> + 15782.000|date: 2010/07/26> + 17841.000|date: 2010/07/27> + 18145.000|date: 2010/07/28> + 26251.000|date: 2010/07/29> + 16056.000|date: 2010/07/30> + 18753.000|date: 2010/08/02> + 27345.000|date: 2010/08/03> + 15432.000|date: 2010/08/04> + 15551.000|date: 2010/08/05> + 16331.000|date: 2010/08/06> + 15203.000|date: 2010/08/09> + 28349.000|date: 2010/08/10> + 29737.000|date: 2010/08/11> + 22956.000|date: 2010/08/12> + 13853.000|date: 2010/08/13> + 11411.000|date: 2010/08/16> + 20361.000|date: 2010/08/17> + 17866.000|date: 2010/08/19> + 14928.000|date: 2010/08/20> open |ticker: NWL> => 13.580|date: 2009/08/21> + 13.710|date: 2009/08/24> + 13.580|date: 2009/08/25> + 13.890|date: 2009/08/26> + 13.900|date: 2009/08/27> + 13.930|date: 2009/08/28> + 13.810|date: 2009/08/31> + 13.730|date: 2009/09/01> + 13.590|date: 2009/09/02> + 13.610|date: 2009/09/03> + 13.540|date: 2009/09/04> + 14.500|date: 2009/09/09> + 14.730|date: 2009/09/10> + 15.080|date: 2009/09/11> + 15.020|date: 2009/09/14> + 15.170|date: 2009/09/15> + 15.140|date: 2009/09/16> + 15.540|date: 2009/09/17> + 15.400|date: 2009/09/18> + 15.610|date: 2009/09/21> + 15.690|date: 2009/09/22> + 15.820|date: 2009/09/23> + 15.870|date: 2009/09/24> + 15.310|date: 2009/09/25> + 15.160|date: 2009/09/28> + 15.720|date: 2009/09/29> + 15.700|date: 2009/09/30> + 15.570|date: 2009/10/01> + 14.800|date: 2009/10/02> + 15.110|date: 2009/10/05> + 15.190|date: 2009/10/06> + 15.100|date: 2009/10/07> + 14.970|date: 2009/10/08> + 14.990|date: 2009/10/09> + 15.140|date: 2009/10/12> + 15.100|date: 2009/10/13> + 15.280|date: 2009/10/14> + 15.060|date: 2009/10/15> + 15.010|date: 2009/10/16> + 15.120|date: 2009/10/19> + 15.110|date: 2009/10/20> + 14.960|date: 2009/10/21> + 15.000|date: 2009/10/22> + 15.710|date: 2009/10/23> + 15.140|date: 2009/10/26> + 14.870|date: 2009/10/27> + 14.480|date: 2009/10/28> + 14.320|date: 2009/11/05> + 14.490|date: 2009/11/06> + 14.520|date: 2009/11/09> + 14.930|date: 2009/11/10> + 15.100|date: 2009/11/11> + 14.700|date: 2009/11/12> + 14.470|date: 2009/11/13> + 14.820|date: 2009/11/16> + 14.770|date: 2009/11/17> + 14.680|date: 2009/11/18> + 14.540|date: 2009/11/19> + 14.380|date: 2009/11/20> + 14.570|date: 2009/11/23> + 14.550|date: 2009/11/24> + 14.720|date: 2009/11/25> + 14.480|date: 2009/11/27> + 14.610|date: 2009/11/30> + 14.660|date: 2009/12/01> + 14.910|date: 2009/12/02> + 14.930|date: 2009/12/03> + 15.050|date: 2009/12/04> + 15.110|date: 2009/12/07> + 14.730|date: 2009/12/08> + 14.420|date: 2009/12/09> + 14.900|date: 2009/12/10> + 14.810|date: 2009/12/11> + 15.170|date: 2009/12/14> + 15.020|date: 2009/12/15> + 15.020|date: 2009/12/16> + 14.770|date: 2009/12/17> + 14.700|date: 2009/12/18> + 14.890|date: 2009/12/21> + 14.930|date: 2009/12/22> + 15.030|date: 2009/12/23> + 15.280|date: 2009/12/24> + 15.340|date: 2009/12/28> + 15.200|date: 2009/12/29> + 15.060|date: 2009/12/30> + 15.110|date: 2009/12/31> + 15.120|date: 2010/01/04> + 15.240|date: 2010/01/05> + 15.050|date: 2010/01/06> + 15.330|date: 2010/01/07> + 15.700|date: 2010/01/08> + 15.860|date: 2010/01/11> + 15.460|date: 2010/01/12> + 15.400|date: 2010/01/13> + 15.460|date: 2010/01/14> + 15.380|date: 2010/01/15> + 15.020|date: 2010/01/19> + 15.130|date: 2010/01/20> + 15.230|date: 2010/01/21> + 14.720|date: 2010/01/22> + 14.610|date: 2010/01/25> + 14.440|date: 2010/01/26> + 14.430|date: 2010/01/27> + 14.320|date: 2010/01/28> + 14.020|date: 2010/01/29> + 13.760|date: 2010/02/01> + 13.890|date: 2010/02/02> + 14.140|date: 2010/02/03> + 14.010|date: 2010/02/04> + 13.530|date: 2010/02/05> + 13.710|date: 2010/02/08> + 13.740|date: 2010/02/09> + 13.830|date: 2010/02/10> + 13.590|date: 2010/02/11> + 13.590|date: 2010/02/12> + 13.810|date: 2010/02/16> + 13.810|date: 2010/02/17> + 13.690|date: 2010/02/18> + 13.730|date: 2010/02/19> + 13.800|date: 2010/02/22> + 13.850|date: 2010/02/23> + 13.740|date: 2010/02/24> + 13.540|date: 2010/02/25> + 13.600|date: 2010/02/26> + 13.770|date: 2010/03/01> + 13.890|date: 2010/03/02> + 13.900|date: 2010/03/03> + 13.990|date: 2010/03/04> + 14.250|date: 2010/03/05> + 14.540|date: 2010/03/08> + 14.590|date: 2010/03/09> + 15.000|date: 2010/03/10> + 15.240|date: 2010/03/11> + 15.380|date: 2010/03/12> + 15.350|date: 2010/03/15> + 15.350|date: 2010/03/16> + 15.620|date: 2010/03/17> + 15.790|date: 2010/03/18> + 15.770|date: 2010/03/19> + 15.210|date: 2010/03/22> + 15.530|date: 2010/03/23> + 15.570|date: 2010/03/24> + 15.590|date: 2010/03/25> + 15.370|date: 2010/03/26> + 15.340|date: 2010/03/29> + 15.340|date: 2010/03/30> + 15.280|date: 2010/03/31> + 15.340|date: 2010/04/01> + 15.630|date: 2010/04/05> + 15.830|date: 2010/04/06> + 15.990|date: 2010/04/07> + 15.950|date: 2010/04/08> + 16.160|date: 2010/04/09> + 16.410|date: 2010/04/12> + 16.700|date: 2010/04/13> + 16.740|date: 2010/04/14> + 16.700|date: 2010/04/15> + 16.820|date: 2010/04/16> + 16.640|date: 2010/04/19> + 16.890|date: 2010/04/20> + 17.040|date: 2010/04/21> + 17.190|date: 2010/04/22> + 17.680|date: 2010/04/23> + 17.380|date: 2010/04/26> + 17.230|date: 2010/04/27> + 17.080|date: 2010/04/28> + 17.180|date: 2010/04/29> + 17.830|date: 2010/04/30> + 17.190|date: 2010/05/03> + 17.500|date: 2010/05/04> + 16.840|date: 2010/05/05> + 16.490|date: 2010/05/06> + 16.070|date: 2010/05/07> + 16.350|date: 2010/05/10> + 16.350|date: 2010/05/11> + 16.780|date: 2010/05/12> + 17.150|date: 2010/05/13> + 16.600|date: 2010/05/14> + 16.510|date: 2010/05/17> + 16.890|date: 2010/05/18> + 16.280|date: 2010/05/19> + 15.890|date: 2010/05/20> + 15.310|date: 2010/05/21> + 15.700|date: 2010/05/24> + 15.430|date: 2010/05/25> + 16.240|date: 2010/05/26> + 16.550|date: 2010/05/27> + 16.830|date: 2010/05/28> + 16.550|date: 2010/06/01> + 16.730|date: 2010/06/02> + 17.100|date: 2010/06/03> + 16.630|date: 2010/06/04> + 16.390|date: 2010/06/07> + 15.930|date: 2010/06/08> + 16.150|date: 2010/06/09> + 16.580|date: 2010/06/10> + 16.290|date: 2010/06/11> + 16.770|date: 2010/06/14> + 16.730|date: 2010/06/15> + 16.770|date: 2010/06/16> + 16.990|date: 2010/06/17> + 16.840|date: 2010/06/18> + 17.240|date: 2010/06/21> + 16.440|date: 2010/06/22> + 15.930|date: 2010/06/23> + 16.010|date: 2010/06/24> + 15.730|date: 2010/06/25> + 15.940|date: 2010/06/28> + 15.490|date: 2010/06/29> + 14.870|date: 2010/06/30> + 14.700|date: 2010/07/01> + 14.570|date: 2010/07/02> + 14.630|date: 2010/07/06> + 14.290|date: 2010/07/07> + 15.340|date: 2010/07/08> + 15.220|date: 2010/07/09> + 15.310|date: 2010/07/12> + 15.320|date: 2010/07/13> + 15.470|date: 2010/07/14> + 15.460|date: 2010/07/15> + 15.430|date: 2010/07/16> + 14.990|date: 2010/07/19> + 14.840|date: 2010/07/20> + 15.320|date: 2010/07/21> + 15.370|date: 2010/07/22> + 15.440|date: 2010/07/23> + 15.770|date: 2010/07/26> + 16.030|date: 2010/07/27> + 15.860|date: 2010/07/28> + 15.780|date: 2010/07/29> + 15.420|date: 2010/07/30> + 15.720|date: 2010/08/02> + 16.230|date: 2010/08/03> + 16.440|date: 2010/08/04> + 16.330|date: 2010/08/05> + 16.310|date: 2010/08/06> + 16.510|date: 2010/08/09> + 16.390|date: 2010/08/10> + 16.460|date: 2010/08/11> + 15.770|date: 2010/08/12> + 15.930|date: 2010/08/13> + 15.830|date: 2010/08/16> + 16.040|date: 2010/08/17> + 15.940|date: 2010/08/19> + 15.400|date: 2010/08/20> high |ticker: NWL> => 13.830|date: 2009/08/21> + 13.710|date: 2009/08/24> + 13.990|date: 2009/08/25> + 14.000|date: 2009/08/26> + 13.990|date: 2009/08/27> + 14.000|date: 2009/08/28> + 14.110|date: 2009/08/31> + 14.420|date: 2009/09/01> + 13.650|date: 2009/09/02> + 13.610|date: 2009/09/03> + 14.080|date: 2009/09/04> + 14.770|date: 2009/09/09> + 15.300|date: 2009/09/10> + 15.450|date: 2009/09/11> + 15.210|date: 2009/09/14> + 15.350|date: 2009/09/15> + 15.600|date: 2009/09/16> + 15.600|date: 2009/09/17> + 15.900|date: 2009/09/18> + 15.730|date: 2009/09/21> + 15.930|date: 2009/09/22> + 16.055|date: 2009/09/23> + 16.100|date: 2009/09/24> + 15.400|date: 2009/09/25> + 15.760|date: 2009/09/28> + 15.850|date: 2009/09/29> + 15.840|date: 2009/09/30> + 15.570|date: 2009/10/01> + 15.085|date: 2009/10/02> + 15.250|date: 2009/10/05> + 15.320|date: 2009/10/06> + 15.110|date: 2009/10/07> + 15.130|date: 2009/10/08> + 15.150|date: 2009/10/09> + 15.360|date: 2009/10/12> + 15.250|date: 2009/10/13> + 15.380|date: 2009/10/14> + 15.190|date: 2009/10/15> + 15.180|date: 2009/10/16> + 15.340|date: 2009/10/19> + 15.110|date: 2009/10/20> + 15.370|date: 2009/10/21> + 15.570|date: 2009/10/22> + 15.725|date: 2009/10/23> + 15.420|date: 2009/10/26> + 15.110|date: 2009/10/27> + 14.590|date: 2009/10/28> + 14.690|date: 2009/11/05> + 14.630|date: 2009/11/06> + 15.000|date: 2009/11/09> + 15.010|date: 2009/11/10> + 15.100|date: 2009/11/11> + 14.740|date: 2009/11/12> + 14.790|date: 2009/11/13> + 14.990|date: 2009/11/16> + 14.780|date: 2009/11/17> + 14.760|date: 2009/11/18> + 14.650|date: 2009/11/19> + 14.500|date: 2009/11/20> + 14.820|date: 2009/11/23> + 14.740|date: 2009/11/24> + 14.900|date: 2009/11/25> + 14.760|date: 2009/11/27> + 14.620|date: 2009/11/30> + 15.020|date: 2009/12/01> + 15.240|date: 2009/12/02> + 15.050|date: 2009/12/03> + 15.380|date: 2009/12/04> + 15.180|date: 2009/12/07> + 14.890|date: 2009/12/08> + 14.800|date: 2009/12/09> + 15.030|date: 2009/12/10> + 15.150|date: 2009/12/11> + 15.230|date: 2009/12/14> + 15.100|date: 2009/12/15> + 15.060|date: 2009/12/16> + 14.930|date: 2009/12/17> + 15.000|date: 2009/12/18> + 15.230|date: 2009/12/21> + 15.230|date: 2009/12/22> + 15.300|date: 2009/12/23> + 15.370|date: 2009/12/24> + 15.390|date: 2009/12/28> + 15.230|date: 2009/12/29> + 15.180|date: 2009/12/30> + 15.180|date: 2009/12/31> + 15.430|date: 2010/01/04> + 15.280|date: 2010/01/05> + 15.400|date: 2010/01/06> + 15.870|date: 2010/01/07> + 15.800|date: 2010/01/08> + 15.860|date: 2010/01/11> + 15.590|date: 2010/01/12> + 15.570|date: 2010/01/13> + 15.550|date: 2010/01/14> + 15.440|date: 2010/01/15> + 15.440|date: 2010/01/19> + 15.240|date: 2010/01/20> + 15.230|date: 2010/01/21> + 14.930|date: 2010/01/22> + 14.700|date: 2010/01/25> + 14.600|date: 2010/01/26> + 14.500|date: 2010/01/27> + 14.360|date: 2010/01/28> + 14.110|date: 2010/01/29> + 13.810|date: 2010/02/01> + 14.480|date: 2010/02/02> + 14.310|date: 2010/02/03> + 14.050|date: 2010/02/04> + 13.555|date: 2010/02/05> + 13.920|date: 2010/02/08> + 13.880|date: 2010/02/09> + 13.850|date: 2010/02/10> + 13.840|date: 2010/02/11> + 13.810|date: 2010/02/12> + 13.850|date: 2010/02/16> + 13.880|date: 2010/02/17> + 13.900|date: 2010/02/18> + 13.820|date: 2010/02/19> + 13.980|date: 2010/02/22> + 13.950|date: 2010/02/23> + 13.740|date: 2010/02/24> + 13.740|date: 2010/02/25> + 13.750|date: 2010/02/26> + 13.910|date: 2010/03/01> + 13.910|date: 2010/03/02> + 14.160|date: 2010/03/03> + 14.230|date: 2010/03/04> + 14.570|date: 2010/03/05> + 14.660|date: 2010/03/08> + 15.140|date: 2010/03/09> + 15.560|date: 2010/03/10> + 15.370|date: 2010/03/11> + 15.400|date: 2010/03/12> + 15.430|date: 2010/03/15> + 15.510|date: 2010/03/16> + 15.880|date: 2010/03/17> + 15.820|date: 2010/03/18> + 15.790|date: 2010/03/19> + 15.540|date: 2010/03/22> + 15.660|date: 2010/03/23> + 15.570|date: 2010/03/24> + 15.620|date: 2010/03/25> + 15.405|date: 2010/03/26> + 15.380|date: 2010/03/29> + 15.470|date: 2010/03/30> + 15.380|date: 2010/03/31> + 15.630|date: 2010/04/01> + 15.920|date: 2010/04/05> + 16.095|date: 2010/04/06> + 16.140|date: 2010/04/07> + 16.170|date: 2010/04/08> + 16.370|date: 2010/04/09> + 16.800|date: 2010/04/12> + 16.750|date: 2010/04/13> + 16.850|date: 2010/04/14> + 16.890|date: 2010/04/15> + 16.920|date: 2010/04/16> + 16.750|date: 2010/04/19> + 17.070|date: 2010/04/20> + 17.310|date: 2010/04/21> + 17.690|date: 2010/04/22> + 17.890|date: 2010/04/23> + 17.700|date: 2010/04/26> + 17.410|date: 2010/04/27> + 17.170|date: 2010/04/28> + 17.270|date: 2010/04/29> + 17.960|date: 2010/04/30> + 17.770|date: 2010/05/03> + 17.550|date: 2010/05/04> + 17.145|date: 2010/05/05> + 16.890|date: 2010/05/06> + 16.100|date: 2010/05/07> + 16.860|date: 2010/05/10> + 16.970|date: 2010/05/11> + 17.170|date: 2010/05/12> + 17.160|date: 2010/05/13> + 16.650|date: 2010/05/14> + 16.840|date: 2010/05/17> + 16.960|date: 2010/05/18> + 16.470|date: 2010/05/19> + 16.080|date: 2010/05/20> + 16.060|date: 2010/05/21> + 16.100|date: 2010/05/24> + 16.080|date: 2010/05/25> + 16.550|date: 2010/05/26> + 16.920|date: 2010/05/27> + 16.990|date: 2010/05/28> + 17.500|date: 2010/06/01> + 17.050|date: 2010/06/02> + 17.190|date: 2010/06/03> + 16.710|date: 2010/06/04> + 16.390|date: 2010/06/07> + 16.170|date: 2010/06/08> + 16.650|date: 2010/06/09> + 16.760|date: 2010/06/10> + 16.620|date: 2010/06/11> + 16.950|date: 2010/06/14> + 16.980|date: 2010/06/15> + 17.000|date: 2010/06/16> + 16.990|date: 2010/06/17> + 17.090|date: 2010/06/18> + 17.290|date: 2010/06/21> + 16.600|date: 2010/06/22> + 16.240|date: 2010/06/23> + 16.090|date: 2010/06/24> + 15.960|date: 2010/06/25> + 16.050|date: 2010/06/28> + 15.530|date: 2010/06/29> + 14.970|date: 2010/06/30> + 14.700|date: 2010/07/01> + 14.630|date: 2010/07/02> + 14.650|date: 2010/07/06> + 14.870|date: 2010/07/07> + 15.340|date: 2010/07/08> + 15.456|date: 2010/07/09> + 15.430|date: 2010/07/12> + 15.650|date: 2010/07/13> + 15.680|date: 2010/07/14> + 15.550|date: 2010/07/15> + 15.430|date: 2010/07/16> + 15.120|date: 2010/07/19> + 15.330|date: 2010/07/20> + 15.500|date: 2010/07/21> + 15.690|date: 2010/07/22> + 15.830|date: 2010/07/23> + 16.050|date: 2010/07/26> + 16.060|date: 2010/07/27> + 15.880|date: 2010/07/28> + 15.950|date: 2010/07/29> + 15.690|date: 2010/07/30> + 16.180|date: 2010/08/02> + 16.590|date: 2010/08/03> + 16.570|date: 2010/08/04> + 16.530|date: 2010/08/05> + 16.400|date: 2010/08/06> + 16.620|date: 2010/08/09> + 16.850|date: 2010/08/10> + 16.580|date: 2010/08/11> + 16.040|date: 2010/08/12> + 16.180|date: 2010/08/13> + 16.160|date: 2010/08/16> + 16.050|date: 2010/08/17> + 15.960|date: 2010/08/19> + 15.540|date: 2010/08/20> low |ticker: NWL> => 13.331|date: 2009/08/21> + 13.320|date: 2009/08/24> + 13.470|date: 2009/08/25> + 13.640|date: 2009/08/26> + 13.580|date: 2009/08/27> + 13.520|date: 2009/08/28> + 13.640|date: 2009/08/31> + 13.610|date: 2009/09/01> + 13.390|date: 2009/09/02> + 13.330|date: 2009/09/03> + 13.410|date: 2009/09/04> + 14.110|date: 2009/09/09> + 14.580|date: 2009/09/10> + 15.000|date: 2009/09/11> + 14.800|date: 2009/09/14> + 15.000|date: 2009/09/15> + 15.000|date: 2009/09/16> + 15.165|date: 2009/09/17> + 15.320|date: 2009/09/18> + 15.280|date: 2009/09/21> + 15.630|date: 2009/09/22> + 15.740|date: 2009/09/23> + 15.300|date: 2009/09/24> + 14.910|date: 2009/09/25> + 15.030|date: 2009/09/28> + 15.510|date: 2009/09/29> + 15.140|date: 2009/09/30> + 14.840|date: 2009/10/01> + 14.520|date: 2009/10/02> + 14.890|date: 2009/10/05> + 14.910|date: 2009/10/06> + 14.620|date: 2009/10/07> + 14.760|date: 2009/10/08> + 14.860|date: 2009/10/09> + 15.080|date: 2009/10/12> + 14.960|date: 2009/10/13> + 15.000|date: 2009/10/14> + 14.940|date: 2009/10/15> + 14.790|date: 2009/10/16> + 15.000|date: 2009/10/19> + 14.890|date: 2009/10/20> + 14.930|date: 2009/10/21> + 14.990|date: 2009/10/22> + 15.110|date: 2009/10/23> + 14.760|date: 2009/10/26> + 14.670|date: 2009/10/27> + 13.660|date: 2009/10/28> + 14.270|date: 2009/11/05> + 14.320|date: 2009/11/06> + 14.510|date: 2009/11/09> + 14.710|date: 2009/11/10> + 14.720|date: 2009/11/11> + 14.450|date: 2009/11/12> + 14.360|date: 2009/11/13> + 14.640|date: 2009/11/16> + 14.520|date: 2009/11/17> + 14.520|date: 2009/11/18> + 14.200|date: 2009/11/19> + 14.220|date: 2009/11/20> + 14.500|date: 2009/11/23> + 14.510|date: 2009/11/24> + 14.650|date: 2009/11/25> + 14.280|date: 2009/11/27> + 14.370|date: 2009/11/30> + 14.640|date: 2009/12/01> + 14.860|date: 2009/12/02> + 14.820|date: 2009/12/03> + 14.985|date: 2009/12/04> + 14.890|date: 2009/12/07> + 14.510|date: 2009/12/08> + 14.400|date: 2009/12/09> + 14.710|date: 2009/12/10> + 14.780|date: 2009/12/11> + 15.010|date: 2009/12/14> + 14.850|date: 2009/12/15> + 14.810|date: 2009/12/16> + 14.600|date: 2009/12/17> + 14.660|date: 2009/12/18> + 14.870|date: 2009/12/21> + 14.910|date: 2009/12/22> + 15.000|date: 2009/12/23> + 15.240|date: 2009/12/24> + 15.100|date: 2009/12/28> + 15.000|date: 2009/12/29> + 15.010|date: 2009/12/30> + 15.010|date: 2009/12/31> + 15.070|date: 2010/01/04> + 14.980|date: 2010/01/05> + 15.040|date: 2010/01/06> + 15.330|date: 2010/01/07> + 15.560|date: 2010/01/08> + 15.563|date: 2010/01/11> + 15.220|date: 2010/01/12> + 15.380|date: 2010/01/13> + 15.420|date: 2010/01/14> + 14.910|date: 2010/01/15> + 14.930|date: 2010/01/19> + 15.010|date: 2010/01/20> + 14.730|date: 2010/01/21> + 14.440|date: 2010/01/22> + 14.420|date: 2010/01/25> + 14.360|date: 2010/01/26> + 14.020|date: 2010/01/27> + 14.040|date: 2010/01/28> + 13.210|date: 2010/01/29> + 13.390|date: 2010/02/01> + 13.830|date: 2010/02/02> + 14.030|date: 2010/02/03> + 13.540|date: 2010/02/04> + 13.110|date: 2010/02/05> + 13.510|date: 2010/02/08> + 13.580|date: 2010/02/09> + 13.500|date: 2010/02/10> + 13.460|date: 2010/02/11> + 13.450|date: 2010/02/12> + 13.650|date: 2010/02/16> + 13.610|date: 2010/02/17> + 13.660|date: 2010/02/18> + 13.680|date: 2010/02/19> + 13.780|date: 2010/02/22> + 13.640|date: 2010/02/23> + 13.470|date: 2010/02/24> + 13.370|date: 2010/02/25> + 13.560|date: 2010/02/26> + 13.680|date: 2010/03/01> + 13.795|date: 2010/03/02> + 13.840|date: 2010/03/03> + 13.940|date: 2010/03/04> + 14.230|date: 2010/03/05> + 14.410|date: 2010/03/08> + 14.520|date: 2010/03/09> + 14.910|date: 2010/03/10> + 15.160|date: 2010/03/11> + 15.230|date: 2010/03/12> + 15.210|date: 2010/03/15> + 15.320|date: 2010/03/16> + 15.450|date: 2010/03/17> + 15.510|date: 2010/03/18> + 15.250|date: 2010/03/19> + 15.210|date: 2010/03/22> + 15.430|date: 2010/03/23> + 15.290|date: 2010/03/24> + 15.290|date: 2010/03/25> + 15.140|date: 2010/03/26> + 15.190|date: 2010/03/29> + 15.130|date: 2010/03/30> + 15.150|date: 2010/03/31> + 15.240|date: 2010/04/01> + 15.620|date: 2010/04/05> + 15.680|date: 2010/04/06> + 15.890|date: 2010/04/07> + 15.830|date: 2010/04/08> + 16.040|date: 2010/04/09> + 16.360|date: 2010/04/12> + 16.510|date: 2010/04/13> + 16.650|date: 2010/04/14> + 16.510|date: 2010/04/15> + 16.500|date: 2010/04/16> + 16.470|date: 2010/04/19> + 16.780|date: 2010/04/20> + 17.020|date: 2010/04/21> + 17.030|date: 2010/04/22> + 17.560|date: 2010/04/23> + 17.320|date: 2010/04/26> + 16.970|date: 2010/04/27> + 16.800|date: 2010/04/28> + 16.890|date: 2010/04/29> + 17.020|date: 2010/04/30> + 17.190|date: 2010/05/03> + 17.010|date: 2010/05/04> + 16.515|date: 2010/05/05> + 15.120|date: 2010/05/06> + 15.460|date: 2010/05/07> + 16.350|date: 2010/05/10> + 16.350|date: 2010/05/11> + 16.670|date: 2010/05/12> + 16.650|date: 2010/05/13> + 16.190|date: 2010/05/14> + 16.270|date: 2010/05/17> + 16.350|date: 2010/05/18> + 16.000|date: 2010/05/19> + 15.640|date: 2010/05/20> + 15.310|date: 2010/05/21> + 15.640|date: 2010/05/24> + 15.210|date: 2010/05/25> + 16.150|date: 2010/05/26> + 16.510|date: 2010/05/27> + 16.480|date: 2010/05/28> + 16.450|date: 2010/06/01> + 16.495|date: 2010/06/02> + 16.830|date: 2010/06/03> + 16.295|date: 2010/06/04> + 15.880|date: 2010/06/07> + 15.750|date: 2010/06/08> + 16.150|date: 2010/06/09> + 16.360|date: 2010/06/10> + 16.085|date: 2010/06/11> + 16.510|date: 2010/06/14> + 16.560|date: 2010/06/15> + 16.710|date: 2010/06/16> + 16.210|date: 2010/06/17> + 16.830|date: 2010/06/18> + 16.390|date: 2010/06/21> + 15.920|date: 2010/06/22> + 15.610|date: 2010/06/23> + 15.640|date: 2010/06/24> + 15.570|date: 2010/06/25> + 15.670|date: 2010/06/28> + 14.820|date: 2010/06/29> + 14.549|date: 2010/06/30> + 14.250|date: 2010/07/01> + 14.180|date: 2010/07/02> + 14.140|date: 2010/07/06> + 14.280|date: 2010/07/07> + 14.970|date: 2010/07/08> + 15.110|date: 2010/07/09> + 14.970|date: 2010/07/12> + 15.280|date: 2010/07/13> + 15.350|date: 2010/07/14> + 15.180|date: 2010/07/15> + 14.900|date: 2010/07/16> + 14.780|date: 2010/07/19> + 14.740|date: 2010/07/20> + 15.110|date: 2010/07/21> + 15.360|date: 2010/07/22> + 15.440|date: 2010/07/23> + 15.720|date: 2010/07/26> + 15.780|date: 2010/07/27> + 15.610|date: 2010/07/28> + 15.390|date: 2010/07/29> + 15.060|date: 2010/07/30> + 15.720|date: 2010/08/02> + 16.200|date: 2010/08/03> + 16.380|date: 2010/08/04> + 16.260|date: 2010/08/05> + 16.020|date: 2010/08/06> + 16.380|date: 2010/08/09> + 16.340|date: 2010/08/10> + 16.100|date: 2010/08/11> + 15.770|date: 2010/08/12> + 15.900|date: 2010/08/13> + 15.780|date: 2010/08/16> + 15.810|date: 2010/08/17> + 15.400|date: 2010/08/19> + 15.190|date: 2010/08/20> close |ticker: NWL> => 13.690|date: 2009/08/21> + 13.490|date: 2009/08/24> + 13.900|date: 2009/08/25> + 13.920|date: 2009/08/26> + 13.860|date: 2009/08/27> + 13.640|date: 2009/08/28> + 13.920|date: 2009/08/31> + 13.660|date: 2009/09/01> + 13.430|date: 2009/09/02> + 13.600|date: 2009/09/03> + 13.970|date: 2009/09/04> + 14.730|date: 2009/09/09> + 15.030|date: 2009/09/10> + 15.110|date: 2009/09/11> + 15.200|date: 2009/09/14> + 15.110|date: 2009/09/15> + 15.600|date: 2009/09/16> + 15.280|date: 2009/09/17> + 15.780|date: 2009/09/18> + 15.660|date: 2009/09/21> + 15.820|date: 2009/09/22> + 15.850|date: 2009/09/23> + 15.400|date: 2009/09/24> + 15.120|date: 2009/09/25> + 15.710|date: 2009/09/28> + 15.620|date: 2009/09/29> + 15.690|date: 2009/09/30> + 14.970|date: 2009/10/01> + 14.950|date: 2009/10/02> + 15.180|date: 2009/10/05> + 15.030|date: 2009/10/06> + 14.790|date: 2009/10/07> + 15.060|date: 2009/10/08> + 15.100|date: 2009/10/09> + 15.110|date: 2009/10/12> + 15.150|date: 2009/10/13> + 15.140|date: 2009/10/14> + 15.180|date: 2009/10/15> + 15.030|date: 2009/10/16> + 15.060|date: 2009/10/19> + 15.040|date: 2009/10/20> + 14.970|date: 2009/10/21> + 15.500|date: 2009/10/22> + 15.150|date: 2009/10/23> + 14.820|date: 2009/10/26> + 14.820|date: 2009/10/27> + 13.990|date: 2009/10/28> + 14.520|date: 2009/11/05> + 14.420|date: 2009/11/06> + 14.990|date: 2009/11/09> + 14.930|date: 2009/11/10> + 14.760|date: 2009/11/11> + 14.460|date: 2009/11/12> + 14.710|date: 2009/11/13> + 14.760|date: 2009/11/16> + 14.700|date: 2009/11/17> + 14.680|date: 2009/11/18> + 14.450|date: 2009/11/19> + 14.450|date: 2009/11/20> + 14.590|date: 2009/11/23> + 14.720|date: 2009/11/24> + 14.860|date: 2009/11/25> + 14.650|date: 2009/11/27> + 14.510|date: 2009/11/30> + 14.850|date: 2009/12/01> + 14.970|date: 2009/12/02> + 14.860|date: 2009/12/03> + 15.140|date: 2009/12/04> + 14.940|date: 2009/12/07> + 14.550|date: 2009/12/08> + 14.760|date: 2009/12/09> + 14.730|date: 2009/12/10> + 15.110|date: 2009/12/11> + 15.170|date: 2009/12/14> + 14.980|date: 2009/12/15> + 14.820|date: 2009/12/16> + 14.640|date: 2009/12/17> + 14.830|date: 2009/12/18> + 15.020|date: 2009/12/21> + 14.990|date: 2009/12/22> + 15.280|date: 2009/12/23> + 15.320|date: 2009/12/24> + 15.170|date: 2009/12/28> + 15.110|date: 2009/12/29> + 15.120|date: 2009/12/30> + 15.010|date: 2009/12/31> + 15.200|date: 2010/01/04> + 15.110|date: 2010/01/05> + 15.380|date: 2010/01/06> + 15.820|date: 2010/01/07> + 15.770|date: 2010/01/08> + 15.600|date: 2010/01/11> + 15.400|date: 2010/01/12> + 15.510|date: 2010/01/13> + 15.450|date: 2010/01/14> + 14.910|date: 2010/01/15> + 15.200|date: 2010/01/19> + 15.130|date: 2010/01/20> + 14.770|date: 2010/01/21> + 14.470|date: 2010/01/22> + 14.540|date: 2010/01/25> + 14.430|date: 2010/01/26> + 14.260|date: 2010/01/27> + 14.200|date: 2010/01/28> + 13.570|date: 2010/01/29> + 13.640|date: 2010/02/01> + 14.240|date: 2010/02/02> + 14.130|date: 2010/02/03> + 13.560|date: 2010/02/04> + 13.360|date: 2010/02/05> + 13.580|date: 2010/02/08> + 13.840|date: 2010/02/09> + 13.640|date: 2010/02/10> + 13.770|date: 2010/02/11> + 13.780|date: 2010/02/12> + 13.760|date: 2010/02/16> + 13.750|date: 2010/02/17> + 13.830|date: 2010/02/18> + 13.770|date: 2010/02/19> + 13.840|date: 2010/02/22> + 13.710|date: 2010/02/23> + 13.650|date: 2010/02/24> + 13.680|date: 2010/02/25> + 13.750|date: 2010/02/26> + 13.820|date: 2010/03/01> + 13.870|date: 2010/03/02> + 13.980|date: 2010/03/03> + 14.180|date: 2010/03/04> + 14.510|date: 2010/03/05> + 14.640|date: 2010/03/08> + 15.010|date: 2010/03/09> + 15.320|date: 2010/03/10> + 15.310|date: 2010/03/11> + 15.360|date: 2010/03/12> + 15.390|date: 2010/03/15> + 15.510|date: 2010/03/16> + 15.770|date: 2010/03/17> + 15.720|date: 2010/03/18> + 15.340|date: 2010/03/19> + 15.500|date: 2010/03/22> + 15.600|date: 2010/03/23> + 15.440|date: 2010/03/24> + 15.290|date: 2010/03/25> + 15.260|date: 2010/03/26> + 15.310|date: 2010/03/29> + 15.370|date: 2010/03/30> + 15.200|date: 2010/03/31> + 15.620|date: 2010/04/01> + 15.860|date: 2010/04/05> + 16.010|date: 2010/04/06> + 16.030|date: 2010/04/07> + 16.160|date: 2010/04/08> + 16.290|date: 2010/04/09> + 16.710|date: 2010/04/12> + 16.690|date: 2010/04/13> + 16.790|date: 2010/04/14> + 16.880|date: 2010/04/15> + 16.660|date: 2010/04/16> + 16.750|date: 2010/04/19> + 16.990|date: 2010/04/20> + 17.290|date: 2010/04/21> + 17.670|date: 2010/04/22> + 17.710|date: 2010/04/23> + 17.320|date: 2010/04/26> + 17.000|date: 2010/04/27> + 17.070|date: 2010/04/28> + 16.950|date: 2010/04/29> + 17.070|date: 2010/04/30> + 17.710|date: 2010/05/03> + 17.090|date: 2010/05/04> + 16.600|date: 2010/05/05> + 16.030|date: 2010/05/06> + 15.690|date: 2010/05/07> + 16.630|date: 2010/05/10> + 16.740|date: 2010/05/11> + 17.110|date: 2010/05/12> + 16.720|date: 2010/05/13> + 16.490|date: 2010/05/14> + 16.790|date: 2010/05/17> + 16.400|date: 2010/05/18> + 16.270|date: 2010/05/19> + 15.700|date: 2010/05/20> + 15.770|date: 2010/05/21> + 15.870|date: 2010/05/24> + 16.070|date: 2010/05/25> + 16.230|date: 2010/05/26> + 16.910|date: 2010/05/27> + 16.660|date: 2010/05/28> + 16.660|date: 2010/06/01> + 17.040|date: 2010/06/02> + 17.040|date: 2010/06/03> + 16.370|date: 2010/06/04> + 15.930|date: 2010/06/07> + 16.120|date: 2010/06/08> + 16.280|date: 2010/06/09> + 16.500|date: 2010/06/10> + 16.620|date: 2010/06/11> + 16.630|date: 2010/06/14> + 16.960|date: 2010/06/15> + 16.890|date: 2010/06/16> + 16.820|date: 2010/06/17> + 16.990|date: 2010/06/18> + 16.480|date: 2010/06/21> + 15.970|date: 2010/06/22> + 16.120|date: 2010/06/23> + 15.710|date: 2010/06/24> + 15.860|date: 2010/06/25> + 15.740|date: 2010/06/28> + 14.920|date: 2010/06/29> + 14.640|date: 2010/06/30> + 14.540|date: 2010/07/01> + 14.280|date: 2010/07/02> + 14.280|date: 2010/07/06> + 14.840|date: 2010/07/07> + 15.200|date: 2010/07/08> + 15.390|date: 2010/07/09> + 15.190|date: 2010/07/12> + 15.530|date: 2010/07/13> + 15.490|date: 2010/07/14> + 15.520|date: 2010/07/15> + 14.950|date: 2010/07/16> + 15.080|date: 2010/07/19> + 15.270|date: 2010/07/20> + 15.180|date: 2010/07/21> + 15.550|date: 2010/07/22> + 15.770|date: 2010/07/23> + 16.000|date: 2010/07/26> + 15.860|date: 2010/07/27> + 15.690|date: 2010/07/28> + 15.580|date: 2010/07/29> + 15.500|date: 2010/07/30> + 16.020|date: 2010/08/02> + 16.370|date: 2010/08/03> + 16.480|date: 2010/08/04> + 16.460|date: 2010/08/05> + 16.370|date: 2010/08/06> + 16.590|date: 2010/08/09> + 16.740|date: 2010/08/10> + 16.170|date: 2010/08/11> + 16.000|date: 2010/08/12> + 16.020|date: 2010/08/13> + 16.050|date: 2010/08/16> + 15.880|date: 2010/08/17> + 15.550|date: 2010/08/19> + 15.340|date: 2010/08/20> volume |ticker: NWL> => 41931.000|date: 2009/08/21> + 38348.000|date: 2009/08/24> + 48336.000|date: 2009/08/25> + 48283.000|date: 2009/08/26> + 27362.000|date: 2009/08/27> + 24392.000|date: 2009/08/28> + 51051.000|date: 2009/08/31> + 76319.000|date: 2009/09/01> + 44276.000|date: 2009/09/02> + 60759.000|date: 2009/09/03> + 53756.000|date: 2009/09/04> + 77805.000|date: 2009/09/09> + 107701.000|date: 2009/09/10> + 55559.000|date: 2009/09/11> + 37461.000|date: 2009/09/14> + 52032.000|date: 2009/09/15> + 48823.000|date: 2009/09/16> + 48776.000|date: 2009/09/17> + 51490.000|date: 2009/09/18> + 49586.000|date: 2009/09/21> + 57836.000|date: 2009/09/22> + 61268.000|date: 2009/09/23> + 51326.000|date: 2009/09/24> + 51344.000|date: 2009/09/25> + 54624.000|date: 2009/09/28> + 59874.000|date: 2009/09/29> + 44481.000|date: 2009/09/30> + 55849.000|date: 2009/10/01> + 47919.000|date: 2009/10/02> + 41593.000|date: 2009/10/05> + 49103.000|date: 2009/10/06> + 96906.000|date: 2009/10/07> + 59174.000|date: 2009/10/08> + 35142.000|date: 2009/10/09> + 16984.000|date: 2009/10/12> + 20147.000|date: 2009/10/13> + 34171.000|date: 2009/10/14> + 31319.000|date: 2009/10/15> + 45597.000|date: 2009/10/16> + 21911.000|date: 2009/10/19> + 46497.000|date: 2009/10/20> + 53116.000|date: 2009/10/21> + 38266.000|date: 2009/10/22> + 34084.000|date: 2009/10/23> + 37755.000|date: 2009/10/26> + 58032.000|date: 2009/10/27> + 108747.000|date: 2009/10/28> + 41395.000|date: 2009/11/05> + 46698.000|date: 2009/11/06> + 25317.000|date: 2009/11/09> + 26433.000|date: 2009/11/10> + 35448.000|date: 2009/11/11> + 34889.000|date: 2009/11/12> + 30482.000|date: 2009/11/13> + 39364.000|date: 2009/11/16> + 24437.000|date: 2009/11/17> + 31580.000|date: 2009/11/18> + 24416.000|date: 2009/11/19> + 25251.000|date: 2009/11/20> + 23213.000|date: 2009/11/23> + 25745.000|date: 2009/11/24> + 16974.000|date: 2009/11/25> + 9204.000|date: 2009/11/27> + 23511.000|date: 2009/11/30> + 27011.000|date: 2009/12/01> + 22748.000|date: 2009/12/02> + 18316.000|date: 2009/12/03> + 30849.000|date: 2009/12/04> + 24013.000|date: 2009/12/07> + 25777.000|date: 2009/12/08> + 28028.000|date: 2009/12/09> + 22827.000|date: 2009/12/10> + 17828.000|date: 2009/12/11> + 17991.000|date: 2009/12/14> + 17345.000|date: 2009/12/15> + 20957.000|date: 2009/12/16> + 26592.000|date: 2009/12/17> + 36486.000|date: 2009/12/18> + 25172.000|date: 2009/12/21> + 24800.000|date: 2009/12/22> + 27929.000|date: 2009/12/23> + 3643.000|date: 2009/12/24> + 11915.000|date: 2009/12/28> + 15482.000|date: 2009/12/29> + 10343.000|date: 2009/12/30> + 12289.000|date: 2009/12/31> + 29257.000|date: 2010/01/04> + 28853.000|date: 2010/01/05> + 46764.000|date: 2010/01/06> + 36131.000|date: 2010/01/07> + 19158.000|date: 2010/01/08> + 23216.000|date: 2010/01/11> + 30328.000|date: 2010/01/12> + 25139.000|date: 2010/01/13> + 22042.000|date: 2010/01/14> + 45553.000|date: 2010/01/15> + 107314.000|date: 2010/01/19> + 44726.000|date: 2010/01/20> + 54744.000|date: 2010/01/21> + 46157.000|date: 2010/01/22> + 25336.000|date: 2010/01/25> + 38190.000|date: 2010/01/26> + 48371.000|date: 2010/01/27> + 45050.000|date: 2010/01/28> + 152266.000|date: 2010/01/29> + 95502.000|date: 2010/02/01> + 77143.000|date: 2010/02/02> + 45987.000|date: 2010/02/03> + 47467.000|date: 2010/02/04> + 57764.000|date: 2010/02/05> + 60387.000|date: 2010/02/08> + 37760.000|date: 2010/02/09> + 48964.000|date: 2010/02/10> + 60391.000|date: 2010/02/11> + 32927.000|date: 2010/02/12> + 49690.000|date: 2010/02/16> + 39379.000|date: 2010/02/17> + 22320.000|date: 2010/02/18> + 35117.000|date: 2010/02/19> + 24059.000|date: 2010/02/22> + 33807.000|date: 2010/02/23> + 39462.000|date: 2010/02/24> + 40205.000|date: 2010/02/25> + 28443.000|date: 2010/02/26> + 24306.000|date: 2010/03/01> + 31584.000|date: 2010/03/02> + 50866.000|date: 2010/03/03> + 32047.000|date: 2010/03/04> + 41111.000|date: 2010/03/05> + 26140.000|date: 2010/03/08> + 74790.000|date: 2010/03/09> + 89693.000|date: 2010/03/10> + 46437.000|date: 2010/03/11> + 25657.000|date: 2010/03/12> + 27694.000|date: 2010/03/15> + 24871.000|date: 2010/03/16> + 65141.000|date: 2010/03/17> + 39160.000|date: 2010/03/18> + 51330.000|date: 2010/03/19> + 52409.000|date: 2010/03/22> + 26013.000|date: 2010/03/23> + 28000.000|date: 2010/03/24> + 34355.000|date: 2010/03/25> + 29251.000|date: 2010/03/26> + 23162.000|date: 2010/03/29> + 21241.000|date: 2010/03/30> + 41304.000|date: 2010/03/31> + 59833.000|date: 2010/04/01> + 28461.000|date: 2010/04/05> + 49464.000|date: 2010/04/06> + 55552.000|date: 2010/04/07> + 37801.000|date: 2010/04/08> + 27430.000|date: 2010/04/09> + 53157.000|date: 2010/04/12> + 31920.000|date: 2010/04/13> + 43258.000|date: 2010/04/14> + 31092.000|date: 2010/04/15> + 38318.000|date: 2010/04/16> + 33750.000|date: 2010/04/19> + 37748.000|date: 2010/04/20> + 42689.000|date: 2010/04/21> + 46210.000|date: 2010/04/22> + 61571.000|date: 2010/04/23> + 62608.000|date: 2010/04/26> + 67778.000|date: 2010/04/27> + 40331.000|date: 2010/04/28> + 70483.000|date: 2010/04/29> + 115131.000|date: 2010/04/30> + 48423.000|date: 2010/05/03> + 49102.000|date: 2010/05/04> + 56926.000|date: 2010/05/05> + 83664.000|date: 2010/05/06> + 92967.000|date: 2010/05/07> + 45393.000|date: 2010/05/10> + 45258.000|date: 2010/05/11> + 46087.000|date: 2010/05/12> + 37597.000|date: 2010/05/13> + 67658.000|date: 2010/05/14> + 57347.000|date: 2010/05/17> + 46655.000|date: 2010/05/18> + 58263.000|date: 2010/05/19> + 71732.000|date: 2010/05/20> + 53526.000|date: 2010/05/21> + 50198.000|date: 2010/05/24> + 85862.000|date: 2010/05/25> + 69330.000|date: 2010/05/26> + 49918.000|date: 2010/05/27> + 39312.000|date: 2010/05/28> + 85289.000|date: 2010/06/01> + 60777.000|date: 2010/06/02> + 27638.000|date: 2010/06/03> + 53235.000|date: 2010/06/04> + 62841.000|date: 2010/06/07> + 94234.000|date: 2010/06/08> + 58905.000|date: 2010/06/09> + 44136.000|date: 2010/06/10> + 29319.000|date: 2010/06/11> + 25401.000|date: 2010/06/14> + 17769.000|date: 2010/06/15> + 51925.000|date: 2010/06/16> + 72058.000|date: 2010/06/17> + 37255.000|date: 2010/06/18> + 35774.000|date: 2010/06/21> + 53205.000|date: 2010/06/22> + 55379.000|date: 2010/06/23> + 68753.000|date: 2010/06/24> + 63003.000|date: 2010/06/25> + 34683.000|date: 2010/06/28> + 55702.000|date: 2010/06/29> + 63955.000|date: 2010/06/30> + 58099.000|date: 2010/07/01> + 33146.000|date: 2010/07/02> + 42402.000|date: 2010/07/06> + 37802.000|date: 2010/07/07> + 33962.000|date: 2010/07/08> + 28396.000|date: 2010/07/09> + 54754.000|date: 2010/07/12> + 35935.000|date: 2010/07/13> + 36999.000|date: 2010/07/14> + 32709.000|date: 2010/07/15> + 32823.000|date: 2010/07/16> + 24990.000|date: 2010/07/19> + 25557.000|date: 2010/07/20> + 27475.000|date: 2010/07/21> + 27030.000|date: 2010/07/22> + 20703.000|date: 2010/07/23> + 30498.000|date: 2010/07/26> + 29214.000|date: 2010/07/27> + 25782.000|date: 2010/07/28> + 35374.000|date: 2010/07/29> + 79456.000|date: 2010/07/30> + 108735.000|date: 2010/08/02> + 67974.000|date: 2010/08/03> + 26611.000|date: 2010/08/04> + 17725.000|date: 2010/08/05> + 18202.000|date: 2010/08/06> + 27924.000|date: 2010/08/09> + 41446.000|date: 2010/08/10> + 45262.000|date: 2010/08/11> + 22662.000|date: 2010/08/12> + 16910.000|date: 2010/08/13> + 16903.000|date: 2010/08/16> + 216631.000|date: 2010/08/17> + 41407.000|date: 2010/08/19> + 33510.000|date: 2010/08/20> open |ticker: NWSA> => 10.890|date: 2009/08/21> + 11.160|date: 2009/08/24> + 11.260|date: 2009/08/25> + 10.970|date: 2009/08/26> + 11.090|date: 2009/08/27> + 11.260|date: 2009/08/28> + 10.880|date: 2009/08/31> + 10.670|date: 2009/09/01> + 10.400|date: 2009/09/02> + 10.550|date: 2009/09/03> + 10.590|date: 2009/09/04> + 11.060|date: 2009/09/09> + 11.220|date: 2009/09/10> + 11.630|date: 2009/09/11> + 11.620|date: 2009/09/14> + 11.790|date: 2009/09/15> + 12.090|date: 2009/09/16> + 12.270|date: 2009/09/17> + 12.210|date: 2009/09/18> + 12.160|date: 2009/09/21> + 12.300|date: 2009/09/22> + 12.260|date: 2009/09/23> + 11.970|date: 2009/09/24> + 11.820|date: 2009/09/25> + 11.560|date: 2009/09/28> + 11.970|date: 2009/09/29> + 12.120|date: 2009/09/30> + 11.720|date: 2009/10/01> + 11.350|date: 2009/10/02> + 11.310|date: 2009/10/05> + 11.590|date: 2009/10/06> + 11.690|date: 2009/10/07> + 11.940|date: 2009/10/08> + 12.040|date: 2009/10/09> + 12.140|date: 2009/10/12> + 12.200|date: 2009/10/13> + 12.460|date: 2009/10/14> + 12.510|date: 2009/10/15> + 12.740|date: 2009/10/16> + 12.500|date: 2009/10/19> + 12.700|date: 2009/10/20> + 12.760|date: 2009/10/21> + 12.600|date: 2009/10/22> + 12.450|date: 2009/10/23> + 12.530|date: 2009/10/26> + 12.280|date: 2009/10/27> + 12.040|date: 2009/10/28> + 12.110|date: 2009/11/05> + 11.910|date: 2009/11/06> + 12.200|date: 2009/11/09> + 12.410|date: 2009/11/10> + 12.660|date: 2009/11/11> + 12.420|date: 2009/11/13> + 12.680|date: 2009/11/16> + 12.650|date: 2009/11/17> + 12.610|date: 2009/11/18> + 12.580|date: 2009/11/19> + 12.170|date: 2009/11/20> + 12.080|date: 2009/11/23> + 12.010|date: 2009/11/24> + 11.940|date: 2009/11/25> + 11.440|date: 2009/11/27> + 11.540|date: 2009/11/30> + 11.700|date: 2009/12/01> + 11.800|date: 2009/12/02> + 11.820|date: 2009/12/03> + 11.910|date: 2009/12/04> + 11.990|date: 2009/12/07> + 12.190|date: 2009/12/08> + 12.250|date: 2009/12/09> + 12.260|date: 2009/12/10> + 12.630|date: 2009/12/11> + 12.880|date: 2009/12/14> + 13.170|date: 2009/12/15> + 13.030|date: 2009/12/16> + 13.300|date: 2009/12/17> + 13.300|date: 2009/12/18> + 13.370|date: 2009/12/21> + 13.560|date: 2009/12/22> + 13.550|date: 2009/12/23> + 13.570|date: 2009/12/24> + 13.670|date: 2009/12/28> + 13.670|date: 2009/12/29> + 13.800|date: 2009/12/30> + 13.900|date: 2009/12/31> + 14.050|date: 2010/01/04> + 13.860|date: 2010/01/05> + 13.950|date: 2010/01/06> + 14.300|date: 2010/01/07> + 13.980|date: 2010/01/08> + 14.210|date: 2010/01/11> + 14.060|date: 2010/01/12> + 13.620|date: 2010/01/13> + 13.350|date: 2010/01/14> + 13.550|date: 2010/01/15> + 13.210|date: 2010/01/19> + 13.250|date: 2010/01/20> + 13.100|date: 2010/01/21> + 12.810|date: 2010/01/22> + 12.570|date: 2010/01/25> + 12.670|date: 2010/01/26> + 12.680|date: 2010/01/27> + 12.780|date: 2010/01/28> + 12.650|date: 2010/01/29> + 12.700|date: 2010/02/01> + 12.520|date: 2010/02/02> + 13.370|date: 2010/02/03> + 13.550|date: 2010/02/04> + 13.140|date: 2010/02/05> + 12.930|date: 2010/02/08> + 12.930|date: 2010/02/09> + 12.800|date: 2010/02/10> + 12.710|date: 2010/02/11> + 12.840|date: 2010/02/12> + 13.260|date: 2010/02/16> + 13.380|date: 2010/02/17> + 13.490|date: 2010/02/18> + 13.400|date: 2010/02/19> + 13.640|date: 2010/02/22> + 13.540|date: 2010/02/23> + 13.210|date: 2010/02/24> + 13.110|date: 2010/02/25> + 13.420|date: 2010/02/26> + 13.400|date: 2010/03/01> + 13.840|date: 2010/03/02> + 13.810|date: 2010/03/03> + 13.760|date: 2010/03/04> + 13.910|date: 2010/03/05> + 14.320|date: 2010/03/08> + 14.280|date: 2010/03/09> + 14.230|date: 2010/03/10> + 14.210|date: 2010/03/11> + 14.420|date: 2010/03/12> + 14.040|date: 2010/03/15> + 14.050|date: 2010/03/16> + 14.080|date: 2010/03/17> + 14.180|date: 2010/03/18> + 14.220|date: 2010/03/19> + 13.860|date: 2010/03/22> + 14.030|date: 2010/03/23> + 14.010|date: 2010/03/24> + 14.480|date: 2010/03/25> + 14.460|date: 2010/03/26> + 14.530|date: 2010/03/29> + 14.510|date: 2010/03/30> + 14.420|date: 2010/03/31> + 14.540|date: 2010/04/01> + 14.620|date: 2010/04/05> + 14.800|date: 2010/04/06> + 14.610|date: 2010/04/07> + 14.430|date: 2010/04/08> + 14.770|date: 2010/04/09> + 15.290|date: 2010/04/12> + 15.060|date: 2010/04/13> + 15.430|date: 2010/04/14> + 15.800|date: 2010/04/15> + 15.770|date: 2010/04/16> + 15.790|date: 2010/04/19> + 15.810|date: 2010/04/20> + 15.950|date: 2010/04/21> + 15.950|date: 2010/04/22> + 16.040|date: 2010/04/23> + 16.080|date: 2010/04/26> + 16.010|date: 2010/04/27> + 15.720|date: 2010/04/28> + 15.720|date: 2010/04/29> + 15.800|date: 2010/04/30> + 15.630|date: 2010/05/03> + 15.850|date: 2010/05/04> + 14.500|date: 2010/05/05> + 14.520|date: 2010/05/06> + 14.100|date: 2010/05/07> + 14.580|date: 2010/05/11> + 14.490|date: 2010/05/12> + 14.630|date: 2010/05/13> + 14.320|date: 2010/05/14> + 14.090|date: 2010/05/17> + 14.080|date: 2010/05/18> + 13.640|date: 2010/05/19> + 12.940|date: 2010/05/20> + 12.450|date: 2010/05/21> + 12.760|date: 2010/05/24> + 12.470|date: 2010/05/25> + 12.640|date: 2010/05/26> + 13.460|date: 2010/05/28> + 13.080|date: 2010/06/01> + 12.830|date: 2010/06/02> + 13.320|date: 2010/06/03> + 12.900|date: 2010/06/04> + 12.600|date: 2010/06/07> + 12.500|date: 2010/06/08> + 12.590|date: 2010/06/09> + 13.110|date: 2010/06/10> + 13.120|date: 2010/06/11> + 13.500|date: 2010/06/14> + 12.920|date: 2010/06/15> + 14.080|date: 2010/06/16> + 14.110|date: 2010/06/17> + 14.130|date: 2010/06/18> + 14.040|date: 2010/06/21> + 13.890|date: 2010/06/22> + 13.500|date: 2010/06/23> + 13.360|date: 2010/06/24> + 12.720|date: 2010/06/25> + 12.650|date: 2010/06/28> + 12.190|date: 2010/06/30> + 11.930|date: 2010/07/02> + 11.930|date: 2010/07/06> + 11.760|date: 2010/07/07> + 12.450|date: 2010/07/08> + 12.620|date: 2010/07/09> + 12.880|date: 2010/07/12> + 13.070|date: 2010/07/13> + 13.250|date: 2010/07/14> + 13.220|date: 2010/07/15> + 13.210|date: 2010/07/16> + 12.520|date: 2010/07/19> + 12.610|date: 2010/07/20> + 13.160|date: 2010/07/21> + 12.800|date: 2010/07/22> + 12.960|date: 2010/07/23> + 13.250|date: 2010/07/26> + 13.465|date: 2010/07/27> + 13.050|date: 2010/07/28> + 13.250|date: 2010/07/29> + 12.760|date: 2010/07/30> + 13.390|date: 2010/08/02> + 13.520|date: 2010/08/03> + 13.670|date: 2010/08/04> + 14.560|date: 2010/08/05> + 14.060|date: 2010/08/06> + 14.220|date: 2010/08/09> + 13.980|date: 2010/08/10> + 13.590|date: 2010/08/11> + 13.150|date: 2010/08/12> + 13.150|date: 2010/08/13> + 12.800|date: 2010/08/16> + 13.070|date: 2010/08/17> + 13.040|date: 2010/08/19> + 12.750|date: 2010/08/20> high |ticker: NWSA> => 11.223|date: 2009/08/21> + 11.330|date: 2009/08/24> + 11.390|date: 2009/08/25> + 11.160|date: 2009/08/26> + 11.150|date: 2009/08/27> + 11.420|date: 2009/08/28> + 11.000|date: 2009/08/31> + 10.970|date: 2009/09/01> + 10.550|date: 2009/09/02> + 10.820|date: 2009/09/03> + 11.060|date: 2009/09/04> + 11.320|date: 2009/09/09> + 11.720|date: 2009/09/10> + 11.860|date: 2009/09/11> + 11.860|date: 2009/09/14> + 12.240|date: 2009/09/15> + 12.410|date: 2009/09/16> + 12.580|date: 2009/09/17> + 12.360|date: 2009/09/18> + 12.240|date: 2009/09/21> + 12.370|date: 2009/09/22> + 12.330|date: 2009/09/23> + 12.070|date: 2009/09/24> + 11.900|date: 2009/09/25> + 12.020|date: 2009/09/28> + 12.080|date: 2009/09/29> + 12.250|date: 2009/09/30> + 11.910|date: 2009/10/01> + 11.480|date: 2009/10/02> + 11.630|date: 2009/10/05> + 11.800|date: 2009/10/06> + 11.860|date: 2009/10/07> + 12.310|date: 2009/10/08> + 12.310|date: 2009/10/09> + 12.380|date: 2009/10/12> + 12.320|date: 2009/10/13> + 12.610|date: 2009/10/14> + 12.770|date: 2009/10/15> + 12.950|date: 2009/10/16> + 13.030|date: 2009/10/19> + 12.830|date: 2009/10/20> + 13.090|date: 2009/10/21> + 12.818|date: 2009/10/22> + 12.610|date: 2009/10/23> + 12.845|date: 2009/10/26> + 12.480|date: 2009/10/27> + 12.040|date: 2009/10/28> + 12.140|date: 2009/11/05> + 12.080|date: 2009/11/06> + 12.370|date: 2009/11/09> + 12.550|date: 2009/11/10> + 12.740|date: 2009/11/11> + 12.670|date: 2009/11/13> + 12.930|date: 2009/11/16> + 12.710|date: 2009/11/17> + 12.625|date: 2009/11/18> + 12.600|date: 2009/11/19> + 12.312|date: 2009/11/20> + 12.380|date: 2009/11/23> + 12.040|date: 2009/11/24> + 12.050|date: 2009/11/25> + 11.700|date: 2009/11/27> + 11.550|date: 2009/11/30> + 11.875|date: 2009/12/01> + 11.910|date: 2009/12/02> + 12.000|date: 2009/12/03> + 12.170|date: 2009/12/04> + 12.470|date: 2009/12/07> + 12.375|date: 2009/12/08> + 12.370|date: 2009/12/09> + 12.630|date: 2009/12/10> + 12.910|date: 2009/12/11> + 12.970|date: 2009/12/14> + 13.250|date: 2009/12/15> + 13.400|date: 2009/12/16> + 13.300|date: 2009/12/17> + 13.420|date: 2009/12/18> + 13.930|date: 2009/12/21> + 13.720|date: 2009/12/22> + 13.580|date: 2009/12/23> + 13.700|date: 2009/12/24> + 13.770|date: 2009/12/28> + 14.000|date: 2009/12/29> + 13.930|date: 2009/12/30> + 13.980|date: 2009/12/31> + 14.220|date: 2010/01/04> + 13.990|date: 2010/01/05> + 14.390|date: 2010/01/06> + 14.300|date: 2010/01/07> + 14.185|date: 2010/01/08> + 14.270|date: 2010/01/11> + 14.170|date: 2010/01/12> + 13.640|date: 2010/01/13> + 13.480|date: 2010/01/14> + 13.560|date: 2010/01/15> + 13.500|date: 2010/01/19> + 13.340|date: 2010/01/20> + 13.430|date: 2010/01/21> + 12.980|date: 2010/01/22> + 12.720|date: 2010/01/25> + 12.930|date: 2010/01/26> + 12.860|date: 2010/01/27> + 12.780|date: 2010/01/28> + 12.980|date: 2010/01/29> + 12.760|date: 2010/02/01> + 12.850|date: 2010/02/02> + 13.750|date: 2010/02/03> + 13.590|date: 2010/02/04> + 13.280|date: 2010/02/05> + 12.940|date: 2010/02/08> + 13.070|date: 2010/02/09> + 12.870|date: 2010/02/10> + 12.940|date: 2010/02/11> + 13.140|date: 2010/02/12> + 13.420|date: 2010/02/16> + 13.550|date: 2010/02/17> + 13.590|date: 2010/02/18> + 13.640|date: 2010/02/19> + 13.670|date: 2010/02/22> + 13.630|date: 2010/02/23> + 13.520|date: 2010/02/24> + 13.440|date: 2010/02/25> + 13.510|date: 2010/02/26> + 13.840|date: 2010/03/01> + 13.930|date: 2010/03/02> + 13.930|date: 2010/03/03> + 13.910|date: 2010/03/04> + 14.430|date: 2010/03/05> + 14.390|date: 2010/03/08> + 14.340|date: 2010/03/09> + 14.320|date: 2010/03/10> + 14.300|date: 2010/03/11> + 14.500|date: 2010/03/12> + 14.190|date: 2010/03/15> + 14.140|date: 2010/03/16> + 14.190|date: 2010/03/17> + 14.230|date: 2010/03/18> + 14.230|date: 2010/03/19> + 14.030|date: 2010/03/22> + 14.050|date: 2010/03/23> + 14.370|date: 2010/03/24> + 14.810|date: 2010/03/25> + 14.640|date: 2010/03/26> + 14.590|date: 2010/03/29> + 14.620|date: 2010/03/30> + 14.630|date: 2010/03/31> + 14.660|date: 2010/04/01> + 15.000|date: 2010/04/05> + 14.890|date: 2010/04/06> + 14.670|date: 2010/04/07> + 14.760|date: 2010/04/08> + 15.340|date: 2010/04/09> + 15.300|date: 2010/04/12> + 15.550|date: 2010/04/13> + 15.830|date: 2010/04/14> + 15.950|date: 2010/04/15> + 16.000|date: 2010/04/16> + 15.930|date: 2010/04/19> + 15.990|date: 2010/04/20> + 16.050|date: 2010/04/21> + 16.100|date: 2010/04/22> + 16.120|date: 2010/04/23> + 16.430|date: 2010/04/26> + 16.090|date: 2010/04/27> + 15.860|date: 2010/04/28> + 15.960|date: 2010/04/29> + 16.110|date: 2010/04/30> + 16.180|date: 2010/05/03> + 15.870|date: 2010/05/04> + 14.880|date: 2010/05/05> + 14.640|date: 2010/05/06> + 14.170|date: 2010/05/07> + 14.680|date: 2010/05/11> + 14.595|date: 2010/05/12> + 14.690|date: 2010/05/13> + 14.340|date: 2010/05/14> + 14.110|date: 2010/05/17> + 14.195|date: 2010/05/18> + 13.720|date: 2010/05/19> + 13.120|date: 2010/05/20> + 13.030|date: 2010/05/21> + 13.160|date: 2010/05/24> + 12.810|date: 2010/05/25> + 13.190|date: 2010/05/26> + 13.540|date: 2010/05/28> + 13.300|date: 2010/06/01> + 13.320|date: 2010/06/02> + 13.410|date: 2010/06/03> + 12.975|date: 2010/06/04> + 12.855|date: 2010/06/07> + 12.630|date: 2010/06/08> + 13.040|date: 2010/06/09> + 13.350|date: 2010/06/10> + 13.400|date: 2010/06/11> + 13.540|date: 2010/06/14> + 14.410|date: 2010/06/15> + 14.200|date: 2010/06/16> + 14.190|date: 2010/06/17> + 14.200|date: 2010/06/18> + 14.100|date: 2010/06/21> + 13.980|date: 2010/06/22> + 13.580|date: 2010/06/23> + 13.370|date: 2010/06/24> + 12.740|date: 2010/06/25> + 12.770|date: 2010/06/28> + 12.320|date: 2010/06/30> + 11.970|date: 2010/07/02> + 12.430|date: 2010/07/06> + 12.450|date: 2010/07/07> + 12.620|date: 2010/07/08> + 12.850|date: 2010/07/09> + 13.030|date: 2010/07/12> + 13.350|date: 2010/07/13> + 13.295|date: 2010/07/14> + 13.320|date: 2010/07/15> + 13.270|date: 2010/07/16> + 12.880|date: 2010/07/19> + 13.190|date: 2010/07/20> + 13.270|date: 2010/07/21> + 13.190|date: 2010/07/22> + 13.326|date: 2010/07/23> + 13.450|date: 2010/07/26> + 13.520|date: 2010/07/27> + 13.160|date: 2010/07/28> + 13.370|date: 2010/07/29> + 13.160|date: 2010/07/30> + 13.690|date: 2010/08/02> + 13.690|date: 2010/08/03> + 13.920|date: 2010/08/04> + 14.860|date: 2010/08/05> + 14.320|date: 2010/08/06> + 14.230|date: 2010/08/09> + 14.100|date: 2010/08/10> + 13.610|date: 2010/08/11> + 13.260|date: 2010/08/12> + 13.160|date: 2010/08/13> + 13.050|date: 2010/08/16> + 13.310|date: 2010/08/17> + 13.070|date: 2010/08/19> + 12.790|date: 2010/08/20> low |ticker: NWSA> => 10.530|date: 2009/08/21> + 10.980|date: 2009/08/24> + 10.920|date: 2009/08/25> + 10.840|date: 2009/08/26> + 10.710|date: 2009/08/27> + 10.830|date: 2009/08/28> + 10.590|date: 2009/08/31> + 10.320|date: 2009/09/01> + 10.245|date: 2009/09/02> + 10.470|date: 2009/09/03> + 10.400|date: 2009/09/04> + 10.935|date: 2009/09/09> + 11.110|date: 2009/09/10> + 11.490|date: 2009/09/11> + 11.550|date: 2009/09/14> + 11.770|date: 2009/09/15> + 11.970|date: 2009/09/16> + 12.020|date: 2009/09/17> + 11.970|date: 2009/09/18> + 12.030|date: 2009/09/21> + 12.140|date: 2009/09/22> + 11.890|date: 2009/09/23> + 11.575|date: 2009/09/24> + 11.510|date: 2009/09/25> + 11.510|date: 2009/09/28> + 11.805|date: 2009/09/29> + 11.717|date: 2009/09/30> + 11.180|date: 2009/10/01> + 11.240|date: 2009/10/02> + 11.205|date: 2009/10/05> + 11.500|date: 2009/10/06> + 11.570|date: 2009/10/07> + 11.770|date: 2009/10/08> + 11.970|date: 2009/10/09> + 11.930|date: 2009/10/12> + 12.080|date: 2009/10/13> + 12.270|date: 2009/10/14> + 12.450|date: 2009/10/15> + 12.205|date: 2009/10/16> + 12.430|date: 2009/10/19> + 12.570|date: 2009/10/20> + 12.530|date: 2009/10/21> + 12.340|date: 2009/10/22> + 12.140|date: 2009/10/23> + 12.150|date: 2009/10/26> + 11.890|date: 2009/10/27> + 11.510|date: 2009/10/28> + 11.770|date: 2009/11/05> + 11.690|date: 2009/11/06> + 12.130|date: 2009/11/09> + 12.330|date: 2009/11/10> + 12.410|date: 2009/11/11> + 12.350|date: 2009/11/13> + 12.620|date: 2009/11/16> + 12.550|date: 2009/11/17> + 12.350|date: 2009/11/18> + 12.170|date: 2009/11/19> + 11.890|date: 2009/11/20> + 11.940|date: 2009/11/23> + 11.840|date: 2009/11/24> + 11.850|date: 2009/11/25> + 11.190|date: 2009/11/27> + 11.110|date: 2009/11/30> + 11.600|date: 2009/12/01> + 11.680|date: 2009/12/02> + 11.680|date: 2009/12/03> + 11.760|date: 2009/12/04> + 11.970|date: 2009/12/07> + 11.975|date: 2009/12/08> + 12.100|date: 2009/12/09> + 12.210|date: 2009/12/10> + 12.550|date: 2009/12/11> + 12.780|date: 2009/12/14> + 13.005|date: 2009/12/15> + 13.000|date: 2009/12/16> + 13.110|date: 2009/12/17> + 13.105|date: 2009/12/18> + 13.320|date: 2009/12/21> + 13.470|date: 2009/12/22> + 13.290|date: 2009/12/23> + 13.460|date: 2009/12/24> + 13.570|date: 2009/12/28> + 13.600|date: 2009/12/29> + 13.720|date: 2009/12/30> + 13.670|date: 2009/12/31> + 13.890|date: 2010/01/04> + 13.760|date: 2010/01/05> + 13.900|date: 2010/01/06> + 13.870|date: 2010/01/07> + 13.860|date: 2010/01/08> + 13.947|date: 2010/01/11> + 13.380|date: 2010/01/12> + 13.260|date: 2010/01/13> + 13.290|date: 2010/01/14> + 13.030|date: 2010/01/15> + 13.210|date: 2010/01/19> + 12.910|date: 2010/01/20> + 12.750|date: 2010/01/21> + 12.380|date: 2010/01/22> + 12.360|date: 2010/01/25> + 12.570|date: 2010/01/26> + 12.380|date: 2010/01/27> + 12.390|date: 2010/01/28> + 12.570|date: 2010/01/29> + 12.390|date: 2010/02/01> + 12.430|date: 2010/02/02> + 13.210|date: 2010/02/03> + 13.080|date: 2010/02/04> + 12.600|date: 2010/02/05> + 12.580|date: 2010/02/08> + 12.665|date: 2010/02/09> + 12.480|date: 2010/02/10> + 12.440|date: 2010/02/11> + 12.760|date: 2010/02/12> + 13.060|date: 2010/02/16> + 13.310|date: 2010/02/17> + 13.320|date: 2010/02/18> + 13.270|date: 2010/02/19> + 13.450|date: 2010/02/22> + 13.145|date: 2010/02/23> + 13.190|date: 2010/02/24> + 13.025|date: 2010/02/25> + 13.250|date: 2010/02/26> + 13.410|date: 2010/03/01> + 13.640|date: 2010/03/02> + 13.650|date: 2010/03/03> + 13.540|date: 2010/03/04> + 13.900|date: 2010/03/05> + 14.240|date: 2010/03/08> + 14.150|date: 2010/03/09> + 14.160|date: 2010/03/10> + 14.090|date: 2010/03/11> + 13.960|date: 2010/03/12> + 13.820|date: 2010/03/15> + 13.895|date: 2010/03/16> + 13.950|date: 2010/03/17> + 13.910|date: 2010/03/18> + 13.690|date: 2010/03/19> + 13.730|date: 2010/03/22> + 13.870|date: 2010/03/23> + 13.970|date: 2010/03/24> + 14.390|date: 2010/03/25> + 14.280|date: 2010/03/26> + 14.390|date: 2010/03/29> + 14.390|date: 2010/03/30> + 14.330|date: 2010/03/31> + 14.350|date: 2010/04/01> + 14.495|date: 2010/04/05> + 14.640|date: 2010/04/06> + 14.320|date: 2010/04/07> + 14.370|date: 2010/04/08> + 14.680|date: 2010/04/09> + 15.000|date: 2010/04/12> + 14.950|date: 2010/04/13> + 15.390|date: 2010/04/14> + 15.630|date: 2010/04/15> + 15.563|date: 2010/04/16> + 15.480|date: 2010/04/19> + 15.780|date: 2010/04/20> + 15.820|date: 2010/04/21> + 15.630|date: 2010/04/22> + 15.790|date: 2010/04/23> + 16.020|date: 2010/04/26> + 15.580|date: 2010/04/27> + 15.325|date: 2010/04/28> + 15.660|date: 2010/04/29> + 15.410|date: 2010/04/30> + 15.430|date: 2010/05/03> + 15.240|date: 2010/05/04> + 13.660|date: 2010/05/05> + 12.900|date: 2010/05/06> + 13.310|date: 2010/05/07> + 14.340|date: 2010/05/11> + 14.350|date: 2010/05/12> + 14.250|date: 2010/05/13> + 13.780|date: 2010/05/14> + 13.560|date: 2010/05/17> + 13.690|date: 2010/05/18> + 13.130|date: 2010/05/19> + 12.680|date: 2010/05/20> + 12.440|date: 2010/05/21> + 12.610|date: 2010/05/24> + 12.340|date: 2010/05/25> + 12.610|date: 2010/05/26> + 13.020|date: 2010/05/28> + 12.770|date: 2010/06/01> + 12.795|date: 2010/06/02> + 12.950|date: 2010/06/03> + 12.590|date: 2010/06/04> + 12.370|date: 2010/06/07> + 12.217|date: 2010/06/08> + 12.560|date: 2010/06/09> + 13.010|date: 2010/06/10> + 12.910|date: 2010/06/11> + 13.090|date: 2010/06/14> + 12.870|date: 2010/06/15> + 13.830|date: 2010/06/16> + 13.920|date: 2010/06/17> + 13.880|date: 2010/06/18> + 13.700|date: 2010/06/21> + 13.430|date: 2010/06/22> + 13.270|date: 2010/06/23> + 12.535|date: 2010/06/24> + 12.450|date: 2010/06/25> + 12.560|date: 2010/06/28> + 11.940|date: 2010/06/30> + 11.650|date: 2010/07/02> + 11.920|date: 2010/07/06> + 11.660|date: 2010/07/07> + 12.390|date: 2010/07/08> + 12.590|date: 2010/07/09> + 12.700|date: 2010/07/12> + 12.975|date: 2010/07/13> + 13.010|date: 2010/07/14> + 12.970|date: 2010/07/15> + 12.470|date: 2010/07/16> + 12.510|date: 2010/07/19> + 12.545|date: 2010/07/20> + 12.580|date: 2010/07/21> + 12.750|date: 2010/07/22> + 12.890|date: 2010/07/23> + 13.150|date: 2010/07/26> + 13.080|date: 2010/07/27> + 12.790|date: 2010/07/28> + 12.780|date: 2010/07/29> + 12.480|date: 2010/07/30> + 13.230|date: 2010/08/02> + 13.180|date: 2010/08/03> + 13.670|date: 2010/08/04> + 14.210|date: 2010/08/05> + 13.810|date: 2010/08/06> + 14.020|date: 2010/08/09> + 13.770|date: 2010/08/10> + 13.170|date: 2010/08/11> + 13.060|date: 2010/08/12> + 12.930|date: 2010/08/13> + 12.660|date: 2010/08/16> + 12.980|date: 2010/08/17> + 12.560|date: 2010/08/19> + 12.485|date: 2010/08/20> close |ticker: NWSA> => 11.170|date: 2009/08/21> + 11.080|date: 2009/08/24> + 10.960|date: 2009/08/25> + 11.070|date: 2009/08/26> + 11.030|date: 2009/08/27> + 10.980|date: 2009/08/28> + 10.720|date: 2009/08/31> + 10.420|date: 2009/09/01> + 10.440|date: 2009/09/02> + 10.590|date: 2009/09/03> + 11.030|date: 2009/09/04> + 11.290|date: 2009/09/09> + 11.680|date: 2009/09/10> + 11.750|date: 2009/09/11> + 11.830|date: 2009/09/14> + 12.100|date: 2009/09/15> + 12.310|date: 2009/09/16> + 12.140|date: 2009/09/17> + 12.210|date: 2009/09/18> + 12.140|date: 2009/09/21> + 12.290|date: 2009/09/22> + 11.930|date: 2009/09/23> + 11.690|date: 2009/09/24> + 11.520|date: 2009/09/25> + 11.970|date: 2009/09/28> + 11.900|date: 2009/09/29> + 11.960|date: 2009/09/30> + 11.350|date: 2009/10/01> + 11.270|date: 2009/10/02> + 11.540|date: 2009/10/05> + 11.630|date: 2009/10/06> + 11.760|date: 2009/10/07> + 12.070|date: 2009/10/08> + 12.190|date: 2009/10/09> + 12.050|date: 2009/10/12> + 12.280|date: 2009/10/13> + 12.600|date: 2009/10/14> + 12.770|date: 2009/10/15> + 12.510|date: 2009/10/16> + 12.830|date: 2009/10/19> + 12.720|date: 2009/10/20> + 12.570|date: 2009/10/21> + 12.720|date: 2009/10/22> + 12.260|date: 2009/10/23> + 12.210|date: 2009/10/26> + 11.990|date: 2009/10/27> + 11.530|date: 2009/10/28> + 11.940|date: 2009/11/05> + 12.060|date: 2009/11/06> + 12.370|date: 2009/11/09> + 12.480|date: 2009/11/10> + 12.530|date: 2009/11/11> + 12.610|date: 2009/11/13> + 12.820|date: 2009/11/16> + 12.700|date: 2009/11/17> + 12.550|date: 2009/11/18> + 12.440|date: 2009/11/19> + 11.980|date: 2009/11/20> + 12.010|date: 2009/11/23> + 11.920|date: 2009/11/24> + 12.010|date: 2009/11/25> + 11.540|date: 2009/11/27> + 11.460|date: 2009/11/30> + 11.800|date: 2009/12/01> + 11.810|date: 2009/12/02> + 11.700|date: 2009/12/03> + 12.030|date: 2009/12/04> + 12.260|date: 2009/12/07> + 12.320|date: 2009/12/08> + 12.270|date: 2009/12/09> + 12.520|date: 2009/12/10> + 12.760|date: 2009/12/11> + 12.860|date: 2009/12/14> + 13.040|date: 2009/12/15> + 13.350|date: 2009/12/16> + 13.220|date: 2009/12/17> + 13.350|date: 2009/12/18> + 13.690|date: 2009/12/21> + 13.610|date: 2009/12/22> + 13.510|date: 2009/12/23> + 13.650|date: 2009/12/24> + 13.660|date: 2009/12/28> + 13.970|date: 2009/12/29> + 13.910|date: 2009/12/30> + 13.690|date: 2009/12/31> + 13.930|date: 2010/01/04> + 13.970|date: 2010/01/05> + 14.200|date: 2010/01/06> + 14.000|date: 2010/01/07> + 14.120|date: 2010/01/08> + 14.080|date: 2010/01/11> + 13.450|date: 2010/01/12> + 13.340|date: 2010/01/13> + 13.440|date: 2010/01/14> + 13.190|date: 2010/01/15> + 13.400|date: 2010/01/19> + 13.060|date: 2010/01/20> + 12.840|date: 2010/01/21> + 12.410|date: 2010/01/22> + 12.660|date: 2010/01/25> + 12.770|date: 2010/01/26> + 12.650|date: 2010/01/27> + 12.520|date: 2010/01/28> + 12.610|date: 2010/01/29> + 12.530|date: 2010/02/01> + 12.760|date: 2010/02/02> + 13.670|date: 2010/02/03> + 13.080|date: 2010/02/04> + 12.960|date: 2010/02/05> + 12.640|date: 2010/02/08> + 12.910|date: 2010/02/09> + 12.610|date: 2010/02/10> + 12.930|date: 2010/02/11> + 13.110|date: 2010/02/12> + 13.420|date: 2010/02/16> + 13.450|date: 2010/02/17> + 13.490|date: 2010/02/18> + 13.560|date: 2010/02/19> + 13.490|date: 2010/02/22> + 13.180|date: 2010/02/23> + 13.490|date: 2010/02/24> + 13.420|date: 2010/02/25> + 13.370|date: 2010/02/26> + 13.760|date: 2010/03/01> + 13.840|date: 2010/03/02> + 13.700|date: 2010/03/03> + 13.900|date: 2010/03/04> + 14.430|date: 2010/03/05> + 14.280|date: 2010/03/08> + 14.270|date: 2010/03/09> + 14.280|date: 2010/03/10> + 14.260|date: 2010/03/11> + 14.030|date: 2010/03/12> + 13.970|date: 2010/03/15> + 14.030|date: 2010/03/16> + 14.010|date: 2010/03/17> + 14.020|date: 2010/03/18> + 13.980|date: 2010/03/19> + 14.010|date: 2010/03/22> + 14.030|date: 2010/03/23> + 14.270|date: 2010/03/24> + 14.430|date: 2010/03/25> + 14.460|date: 2010/03/26> + 14.550|date: 2010/03/29> + 14.450|date: 2010/03/30> + 14.410|date: 2010/03/31> + 14.590|date: 2010/04/01> + 14.790|date: 2010/04/05> + 14.700|date: 2010/04/06> + 14.480|date: 2010/04/07> + 14.705|date: 2010/04/08> + 15.215|date: 2010/04/09> + 15.030|date: 2010/04/12> + 15.470|date: 2010/04/13> + 15.830|date: 2010/04/14> + 15.780|date: 2010/04/15> + 15.750|date: 2010/04/16> + 15.780|date: 2010/04/19> + 15.850|date: 2010/04/20> + 15.980|date: 2010/04/21> + 16.060|date: 2010/04/22> + 16.120|date: 2010/04/23> + 16.240|date: 2010/04/26> + 15.700|date: 2010/04/27> + 15.560|date: 2010/04/28> + 15.760|date: 2010/04/29> + 15.430|date: 2010/04/30> + 16.040|date: 2010/05/03> + 15.400|date: 2010/05/04> + 14.600|date: 2010/05/05> + 13.970|date: 2010/05/06> + 13.670|date: 2010/05/07> + 14.480|date: 2010/05/11> + 14.510|date: 2010/05/12> + 14.300|date: 2010/05/13> + 13.950|date: 2010/05/14> + 14.030|date: 2010/05/17> + 13.750|date: 2010/05/18> + 13.390|date: 2010/05/19> + 12.730|date: 2010/05/20> + 12.950|date: 2010/05/21> + 12.900|date: 2010/05/24> + 12.810|date: 2010/05/25> + 12.860|date: 2010/05/26> + 13.200|date: 2010/05/28> + 12.770|date: 2010/06/01> + 13.320|date: 2010/06/02> + 13.190|date: 2010/06/03> + 12.650|date: 2010/06/04> + 12.390|date: 2010/06/07> + 12.580|date: 2010/06/08> + 12.720|date: 2010/06/09> + 13.320|date: 2010/06/10> + 13.370|date: 2010/06/11> + 13.120|date: 2010/06/14> + 14.370|date: 2010/06/15> + 14.160|date: 2010/06/16> + 14.150|date: 2010/06/17> + 14.000|date: 2010/06/18> + 13.810|date: 2010/06/21> + 13.490|date: 2010/06/22> + 13.440|date: 2010/06/23> + 12.690|date: 2010/06/24> + 12.570|date: 2010/06/25> + 12.670|date: 2010/06/28> + 11.960|date: 2010/06/30> + 11.820|date: 2010/07/02> + 12.150|date: 2010/07/06> + 12.390|date: 2010/07/07> + 12.610|date: 2010/07/08> + 12.850|date: 2010/07/09> + 12.990|date: 2010/07/12> + 13.243|date: 2010/07/13> + 13.190|date: 2010/07/14> + 13.160|date: 2010/07/15> + 12.500|date: 2010/07/16> + 12.870|date: 2010/07/19> + 13.170|date: 2010/07/20> + 12.600|date: 2010/07/21> + 12.970|date: 2010/07/22> + 13.250|date: 2010/07/23> + 13.370|date: 2010/07/26> + 13.160|date: 2010/07/27> + 12.980|date: 2010/07/28> + 12.960|date: 2010/07/29> + 13.050|date: 2010/07/30> + 13.660|date: 2010/08/02> + 13.630|date: 2010/08/03> + 13.850|date: 2010/08/04> + 14.350|date: 2010/08/05> + 14.100|date: 2010/08/06> + 14.120|date: 2010/08/09> + 13.930|date: 2010/08/10> + 13.390|date: 2010/08/11> + 13.140|date: 2010/08/12> + 12.950|date: 2010/08/13> + 12.970|date: 2010/08/16> + 13.075|date: 2010/08/17> + 12.780|date: 2010/08/19> + 12.730|date: 2010/08/20> volume |ticker: NWSA> => 154908.000|date: 2009/08/21> + 94231.000|date: 2009/08/24> + 139578.000|date: 2009/08/25> + 133600.000|date: 2009/08/26> + 117635.000|date: 2009/08/27> + 143698.000|date: 2009/08/28> + 133576.000|date: 2009/08/31> + 195036.000|date: 2009/09/01> + 118258.000|date: 2009/09/02> + 137392.000|date: 2009/09/03> + 132104.000|date: 2009/09/04> + 119049.000|date: 2009/09/09> + 165472.000|date: 2009/09/10> + 205023.000|date: 2009/09/11> + 113745.000|date: 2009/09/14> + 236576.000|date: 2009/09/15> + 156924.000|date: 2009/09/16> + 205081.000|date: 2009/09/17> + 306234.000|date: 2009/09/18> + 173748.000|date: 2009/09/21> + 129410.000|date: 2009/09/22> + 138935.000|date: 2009/09/23> + 187423.000|date: 2009/09/24> + 174138.000|date: 2009/09/25> + 80544.000|date: 2009/09/28> + 112443.000|date: 2009/09/29> + 195295.000|date: 2009/09/30> + 216613.000|date: 2009/10/01> + 104117.000|date: 2009/10/02> + 93998.000|date: 2009/10/05> + 151602.000|date: 2009/10/06> + 141758.000|date: 2009/10/07> + 158539.000|date: 2009/10/08> + 139231.000|date: 2009/10/09> + 99604.000|date: 2009/10/12> + 117521.000|date: 2009/10/13> + 128079.000|date: 2009/10/14> + 279009.000|date: 2009/10/15> + 164517.000|date: 2009/10/16> + 164975.000|date: 2009/10/19> + 121561.000|date: 2009/10/20> + 147249.000|date: 2009/10/21> + 120594.000|date: 2009/10/22> + 146983.000|date: 2009/10/23> + 206142.000|date: 2009/10/26> + 189394.000|date: 2009/10/27> + 162116.000|date: 2009/10/28> + 172810.000|date: 2009/11/05> + 112260.000|date: 2009/11/06> + 129638.000|date: 2009/11/09> + 101874.000|date: 2009/11/10> + 97416.000|date: 2009/11/11> + 112429.000|date: 2009/11/13> + 146848.000|date: 2009/11/16> + 102617.000|date: 2009/11/17> + 120446.000|date: 2009/11/18> + 105655.000|date: 2009/11/19> + 122505.000|date: 2009/11/20> + 158033.000|date: 2009/11/23> + 125692.000|date: 2009/11/24> + 100257.000|date: 2009/11/25> + 124999.000|date: 2009/11/27> + 170945.000|date: 2009/11/30> + 136552.000|date: 2009/12/01> + 89969.000|date: 2009/12/02> + 148076.000|date: 2009/12/03> + 216080.000|date: 2009/12/04> + 289821.000|date: 2009/12/07> + 215097.000|date: 2009/12/08> + 122780.000|date: 2009/12/09> + 130926.000|date: 2009/12/10> + 109759.000|date: 2009/12/11> + 78833.000|date: 2009/12/14> + 245845.000|date: 2009/12/15> + 204212.000|date: 2009/12/16> + 221520.000|date: 2009/12/17> + 286669.000|date: 2009/12/18> + 182458.000|date: 2009/12/21> + 96163.000|date: 2009/12/22> + 100848.000|date: 2009/12/23> + 30987.000|date: 2009/12/24> + 62269.000|date: 2009/12/28> + 89411.000|date: 2009/12/29> + 86766.000|date: 2009/12/30> + 91700.000|date: 2009/12/31> + 145871.000|date: 2010/01/04> + 196076.000|date: 2010/01/05> + 270307.000|date: 2010/01/06> + 374579.000|date: 2010/01/07> + 196572.000|date: 2010/01/08> + 105394.000|date: 2010/01/11> + 184241.000|date: 2010/01/12> + 252372.000|date: 2010/01/13> + 179731.000|date: 2010/01/14> + 196070.000|date: 2010/01/15> + 105821.000|date: 2010/01/19> + 213666.000|date: 2010/01/20> + 215812.000|date: 2010/01/21> + 226664.000|date: 2010/01/22> + 203602.000|date: 2010/01/25> + 228451.000|date: 2010/01/26> + 214007.000|date: 2010/01/27> + 351766.000|date: 2010/01/28> + 342437.000|date: 2010/01/29> + 293073.000|date: 2010/02/01> + 366977.000|date: 2010/02/02> + 466791.000|date: 2010/02/03> + 340946.000|date: 2010/02/04> + 289881.000|date: 2010/02/05> + 167054.000|date: 2010/02/08> + 242051.000|date: 2010/02/09> + 189671.000|date: 2010/02/10> + 294191.000|date: 2010/02/11> + 217002.000|date: 2010/02/12> + 134734.000|date: 2010/02/16> + 125996.000|date: 2010/02/17> + 98799.000|date: 2010/02/18> + 142929.000|date: 2010/02/19> + 122162.000|date: 2010/02/22> + 155611.000|date: 2010/02/23> + 145440.000|date: 2010/02/24> + 141684.000|date: 2010/02/25> + 149659.000|date: 2010/02/26> + 207278.000|date: 2010/03/01> + 185986.000|date: 2010/03/02> + 118439.000|date: 2010/03/03> + 318994.000|date: 2010/03/04> + 197358.000|date: 2010/03/05> + 100843.000|date: 2010/03/08> + 115190.000|date: 2010/03/09> + 154098.000|date: 2010/03/10> + 173288.000|date: 2010/03/11> + 223770.000|date: 2010/03/12> + 198984.000|date: 2010/03/15> + 247473.000|date: 2010/03/16> + 163152.000|date: 2010/03/17> + 177094.000|date: 2010/03/18> + 244665.000|date: 2010/03/19> + 140044.000|date: 2010/03/22> + 162247.000|date: 2010/03/23> + 224571.000|date: 2010/03/24> + 240246.000|date: 2010/03/25> + 95200.000|date: 2010/03/26> + 92441.000|date: 2010/03/29> + 102473.000|date: 2010/03/30> + 151103.000|date: 2010/03/31> + 94010.000|date: 2010/04/01> + 127751.000|date: 2010/04/05> + 151019.000|date: 2010/04/06> + 133887.000|date: 2010/04/07> + 202939.000|date: 2010/04/08> + 232968.000|date: 2010/04/09> + 101098.000|date: 2010/04/12> + 244027.000|date: 2010/04/13> + 212715.000|date: 2010/04/14> + 193473.000|date: 2010/04/15> + 319179.000|date: 2010/04/16> + 227712.000|date: 2010/04/19> + 145931.000|date: 2010/04/20> + 142679.000|date: 2010/04/21> + 187872.000|date: 2010/04/22> + 166492.000|date: 2010/04/23> + 173556.000|date: 2010/04/26> + 261826.000|date: 2010/04/27> + 256131.000|date: 2010/04/28> + 228668.000|date: 2010/04/29> + 214490.000|date: 2010/04/30> + 191697.000|date: 2010/05/03> + 324716.000|date: 2010/05/04> + 580755.000|date: 2010/05/05> + 401739.000|date: 2010/05/06> + 440262.000|date: 2010/05/07> + 274793.000|date: 2010/05/11> + 270819.000|date: 2010/05/12> + 226855.000|date: 2010/05/13> + 295314.000|date: 2010/05/14> + 198371.000|date: 2010/05/17> + 193797.000|date: 2010/05/18> + 418736.000|date: 2010/05/19> + 274189.000|date: 2010/05/20> + 265965.000|date: 2010/05/21> + 234155.000|date: 2010/05/24> + 255017.000|date: 2010/05/25> + 279729.000|date: 2010/05/26> + 196882.000|date: 2010/05/28> + 185672.000|date: 2010/06/01> + 208396.000|date: 2010/06/02> + 164849.000|date: 2010/06/03> + 236069.000|date: 2010/06/04> + 258585.000|date: 2010/06/07> + 217016.000|date: 2010/06/08> + 236493.000|date: 2010/06/09> + 164297.000|date: 2010/06/10> + 111802.000|date: 2010/06/11> + 193893.000|date: 2010/06/14> + 654454.000|date: 2010/06/15> + 292365.000|date: 2010/06/16> + 168647.000|date: 2010/06/17> + 150745.000|date: 2010/06/18> + 149593.000|date: 2010/06/21> + 202966.000|date: 2010/06/22> + 210298.000|date: 2010/06/23> + 290343.000|date: 2010/06/24> + 329028.000|date: 2010/06/25> + 212023.000|date: 2010/06/28> + 207140.000|date: 2010/06/30> + 151612.000|date: 2010/07/02> + 314129.000|date: 2010/07/06> + 224921.000|date: 2010/07/07> + 138185.000|date: 2010/07/08> + 100941.000|date: 2010/07/09> + 159137.000|date: 2010/07/12> + 105755.000|date: 2010/07/13> + 132944.000|date: 2010/07/14> + 158043.000|date: 2010/07/15> + 185569.000|date: 2010/07/16> + 146585.000|date: 2010/07/19> + 165316.000|date: 2010/07/20> + 287700.000|date: 2010/07/21> + 202871.000|date: 2010/07/22> + 116220.000|date: 2010/07/23> + 124208.000|date: 2010/07/26> + 166256.000|date: 2010/07/27> + 184432.000|date: 2010/07/28> + 162575.000|date: 2010/07/29> + 186867.000|date: 2010/07/30> + 236618.000|date: 2010/08/02> + 192377.000|date: 2010/08/03> + 211197.000|date: 2010/08/04> + 357296.000|date: 2010/08/05> + 176182.000|date: 2010/08/06> + 106077.000|date: 2010/08/09> + 193142.000|date: 2010/08/10> + 183239.000|date: 2010/08/11> + 128174.000|date: 2010/08/12> + 131219.000|date: 2010/08/13> + 89772.000|date: 2010/08/16> + 104742.000|date: 2010/08/17> + 151377.000|date: 2010/08/19> + 155651.000|date: 2010/08/20> open |ticker: NYT> => 8.130|date: 2009/08/21> + 8.080|date: 2009/08/24> + 8.190|date: 2009/08/25> + 8.080|date: 2009/08/26> + 7.910|date: 2009/08/27> + 8.030|date: 2009/08/28> + 7.940|date: 2009/08/31> + 7.540|date: 2009/09/01> + 7.300|date: 2009/09/02> + 7.140|date: 2009/09/03> + 7.130|date: 2009/09/04> + 7.230|date: 2009/09/09> + 7.370|date: 2009/09/10> + 7.740|date: 2009/09/11> + 7.680|date: 2009/09/14> + 7.700|date: 2009/09/15> + 8.000|date: 2009/09/16> + 8.780|date: 2009/09/17> + 8.570|date: 2009/09/18> + 8.250|date: 2009/09/21> + 8.230|date: 2009/09/22> + 8.410|date: 2009/09/23> + 8.160|date: 2009/09/24> + 7.740|date: 2009/09/25> + 7.740|date: 2009/09/28> + 8.700|date: 2009/09/29> + 8.350|date: 2009/09/30> + 8.080|date: 2009/10/01> + 7.640|date: 2009/10/02> + 7.330|date: 2009/10/05> + 7.900|date: 2009/10/06> + 8.190|date: 2009/10/07> + 8.110|date: 2009/10/08> + 8.570|date: 2009/10/09> + 8.480|date: 2009/10/12> + 8.340|date: 2009/10/13> + 8.510|date: 2009/10/14> + 8.440|date: 2009/10/15> + 8.570|date: 2009/10/16> + 8.520|date: 2009/10/19> + 9.070|date: 2009/10/20> + 8.650|date: 2009/10/21> + 9.750|date: 2009/10/22> + 10.650|date: 2009/10/23> + 10.860|date: 2009/10/26> + 10.060|date: 2009/10/27> + 9.570|date: 2009/10/28> + 7.710|date: 2009/11/05> + 7.970|date: 2009/11/06> + 8.210|date: 2009/11/09> + 8.590|date: 2009/11/10> + 8.810|date: 2009/11/11> + 8.940|date: 2009/11/12> + 8.970|date: 2009/11/13> + 9.080|date: 2009/11/16> + 9.500|date: 2009/11/17> + 9.460|date: 2009/11/18> + 9.160|date: 2009/11/19> + 8.860|date: 2009/11/20> + 8.970|date: 2009/11/23> + 8.890|date: 2009/11/24> + 8.920|date: 2009/11/25> + 8.490|date: 2009/11/27> + 8.700|date: 2009/11/30> + 8.680|date: 2009/12/01> + 8.600|date: 2009/12/02> + 8.610|date: 2009/12/03> + 8.650|date: 2009/12/04> + 8.610|date: 2009/12/07> + 8.900|date: 2009/12/08> + 8.980|date: 2009/12/09> + 8.890|date: 2009/12/10> + 9.180|date: 2009/12/11> + 9.340|date: 2009/12/14> + 9.670|date: 2009/12/15> + 10.020|date: 2009/12/16> + 10.590|date: 2009/12/17> + 10.560|date: 2009/12/18> + 10.680|date: 2009/12/21> + 10.970|date: 2009/12/22> + 11.990|date: 2009/12/23> + 12.090|date: 2009/12/24> + 12.210|date: 2009/12/28> + 12.310|date: 2009/12/29> + 12.095|date: 2009/12/30> + 12.630|date: 2009/12/31> + 12.650|date: 2010/01/04> + 13.040|date: 2010/01/05> + 13.470|date: 2010/01/06> + 13.640|date: 2010/01/07> + 14.090|date: 2010/01/08> + 14.120|date: 2010/01/11> + 14.480|date: 2010/01/12> + 13.980|date: 2010/01/13> + 13.770|date: 2010/01/14> + 13.890|date: 2010/01/15> + 13.340|date: 2010/01/19> + 13.430|date: 2010/01/20> + 13.300|date: 2010/01/21> + 12.600|date: 2010/01/22> + 12.700|date: 2010/01/25> + 12.380|date: 2010/01/26> + 13.260|date: 2010/01/27> + 13.270|date: 2010/01/28> + 13.060|date: 2010/01/29> + 12.840|date: 2010/02/01> + 12.600|date: 2010/02/02> + 12.660|date: 2010/02/03> + 12.300|date: 2010/02/04> + 11.940|date: 2010/02/05> + 11.850|date: 2010/02/08> + 11.870|date: 2010/02/09> + 11.640|date: 2010/02/10> + 10.630|date: 2010/02/11> + 10.650|date: 2010/02/12> + 11.530|date: 2010/02/16> + 11.040|date: 2010/02/17> + 11.180|date: 2010/02/18> + 10.990|date: 2010/02/19> + 11.070|date: 2010/02/22> + 10.980|date: 2010/02/23> + 10.760|date: 2010/02/24> + 10.730|date: 2010/02/25> + 10.980|date: 2010/02/26> + 10.910|date: 2010/03/01> + 11.750|date: 2010/03/02> + 11.590|date: 2010/03/03> + 11.550|date: 2010/03/04> + 11.480|date: 2010/03/05> + 11.800|date: 2010/03/08> + 11.720|date: 2010/03/09> + 11.650|date: 2010/03/10> + 11.760|date: 2010/03/11> + 11.580|date: 2010/03/12> + 11.520|date: 2010/03/15> + 11.160|date: 2010/03/16> + 11.400|date: 2010/03/17> + 11.390|date: 2010/03/18> + 10.980|date: 2010/03/19> + 10.920|date: 2010/03/22> + 11.280|date: 2010/03/23> + 11.110|date: 2010/03/24> + 11.190|date: 2010/03/25> + 11.200|date: 2010/03/26> + 11.190|date: 2010/03/29> + 11.190|date: 2010/03/30> + 11.210|date: 2010/03/31> + 11.230|date: 2010/04/01> + 11.030|date: 2010/04/05> + 11.260|date: 2010/04/06> + 11.230|date: 2010/04/07> + 11.180|date: 2010/04/08> + 11.410|date: 2010/04/09> + 11.770|date: 2010/04/12> + 11.590|date: 2010/04/13> + 11.950|date: 2010/04/14> + 12.540|date: 2010/04/15> + 12.620|date: 2010/04/16> + 12.300|date: 2010/04/19> + 12.100|date: 2010/04/20> + 12.780|date: 2010/04/21> + 12.410|date: 2010/04/22> + 12.240|date: 2010/04/23> + 11.640|date: 2010/04/26> + 11.140|date: 2010/04/27> + 10.500|date: 2010/04/28> + 10.250|date: 2010/04/29> + 10.330|date: 2010/04/30> + 9.990|date: 2010/05/03> + 10.020|date: 2010/05/04> + 9.520|date: 2010/05/05> + 9.610|date: 2010/05/06> + 9.290|date: 2010/05/07> + 9.380|date: 2010/05/10> + 9.090|date: 2010/05/11> + 9.470|date: 2010/05/12> + 9.580|date: 2010/05/13> + 9.330|date: 2010/05/14> + 9.180|date: 2010/05/17> + 9.320|date: 2010/05/18> + 9.120|date: 2010/05/19> + 8.790|date: 2010/05/20> + 8.450|date: 2010/05/21> + 8.910|date: 2010/05/24> + 8.490|date: 2010/05/25> + 9.040|date: 2010/05/26> + 9.100|date: 2010/05/27> + 9.290|date: 2010/05/28> + 9.140|date: 2010/06/01> + 8.800|date: 2010/06/02> + 8.950|date: 2010/06/03> + 8.680|date: 2010/06/04> + 8.490|date: 2010/06/07> + 8.410|date: 2010/06/08> + 8.430|date: 2010/06/09> + 8.580|date: 2010/06/10> + 8.950|date: 2010/06/11> + 9.420|date: 2010/06/14> + 9.290|date: 2010/06/15> + 9.640|date: 2010/06/16> + 9.810|date: 2010/06/17> + 9.900|date: 2010/06/18> + 9.960|date: 2010/06/21> + 10.160|date: 2010/06/22> + 10.030|date: 2010/06/23> + 9.520|date: 2010/06/24> + 9.200|date: 2010/06/25> + 9.500|date: 2010/06/28> + 9.490|date: 2010/06/29> + 8.950|date: 2010/06/30> + 8.640|date: 2010/07/01> + 8.690|date: 2010/07/02> + 8.650|date: 2010/07/06> + 8.550|date: 2010/07/07> + 8.680|date: 2010/07/08> + 8.900|date: 2010/07/09> + 9.010|date: 2010/07/12> + 9.540|date: 2010/07/13> + 9.510|date: 2010/07/14> + 9.580|date: 2010/07/15> + 9.520|date: 2010/07/16> + 8.820|date: 2010/07/19> + 8.700|date: 2010/07/20> + 9.410|date: 2010/07/21> + 9.370|date: 2010/07/22> + 9.110|date: 2010/07/23> + 9.260|date: 2010/07/26> + 9.850|date: 2010/07/27> + 9.700|date: 2010/07/28> + 9.040|date: 2010/07/29> + 8.560|date: 2010/07/30> + 8.960|date: 2010/08/02> + 9.220|date: 2010/08/03> + 8.970|date: 2010/08/04> + 8.950|date: 2010/08/05> + 8.850|date: 2010/08/06> + 8.800|date: 2010/08/09> + 8.520|date: 2010/08/10> + 8.260|date: 2010/08/11> + 7.790|date: 2010/08/12> + 7.830|date: 2010/08/13> + 7.650|date: 2010/08/16> + 7.900|date: 2010/08/17> + 8.250|date: 2010/08/19> + 7.850|date: 2010/08/20> high |ticker: NYT> => 8.160|date: 2009/08/21> + 8.120|date: 2009/08/24> + 8.190|date: 2009/08/25> + 8.250|date: 2009/08/26> + 8.090|date: 2009/08/27> + 8.140|date: 2009/08/28> + 7.970|date: 2009/08/31> + 7.730|date: 2009/09/01> + 7.950|date: 2009/09/02> + 7.260|date: 2009/09/03> + 7.210|date: 2009/09/04> + 7.390|date: 2009/09/09> + 7.810|date: 2009/09/10> + 7.940|date: 2009/09/11> + 7.780|date: 2009/09/14> + 7.910|date: 2009/09/15> + 8.860|date: 2009/09/16> + 9.340|date: 2009/09/17> + 8.570|date: 2009/09/18> + 8.300|date: 2009/09/21> + 8.680|date: 2009/09/22> + 8.550|date: 2009/09/23> + 8.190|date: 2009/09/24> + 7.985|date: 2009/09/25> + 8.080|date: 2009/09/28> + 8.860|date: 2009/09/29> + 8.470|date: 2009/09/30> + 8.140|date: 2009/10/01> + 7.670|date: 2009/10/02> + 7.850|date: 2009/10/05> + 8.390|date: 2009/10/06> + 8.220|date: 2009/10/07> + 8.620|date: 2009/10/08> + 8.650|date: 2009/10/09> + 8.650|date: 2009/10/12> + 8.390|date: 2009/10/13> + 8.700|date: 2009/10/14> + 8.920|date: 2009/10/15> + 8.720|date: 2009/10/16> + 8.930|date: 2009/10/19> + 9.070|date: 2009/10/20> + 9.080|date: 2009/10/21> + 10.840|date: 2009/10/22> + 11.050|date: 2009/10/23> + 10.930|date: 2009/10/26> + 10.250|date: 2009/10/27> + 9.620|date: 2009/10/28> + 8.280|date: 2009/11/05> + 8.410|date: 2009/11/06> + 8.705|date: 2009/11/09> + 8.810|date: 2009/11/10> + 9.150|date: 2009/11/11> + 9.200|date: 2009/11/12> + 9.170|date: 2009/11/13> + 9.622|date: 2009/11/16> + 9.580|date: 2009/11/17> + 9.515|date: 2009/11/18> + 9.170|date: 2009/11/19> + 8.860|date: 2009/11/20> + 9.100|date: 2009/11/23> + 9.150|date: 2009/11/24> + 9.040|date: 2009/11/25> + 8.870|date: 2009/11/27> + 8.780|date: 2009/11/30> + 8.800|date: 2009/12/01> + 8.780|date: 2009/12/02> + 8.800|date: 2009/12/03> + 8.900|date: 2009/12/04> + 9.030|date: 2009/12/07> + 9.290|date: 2009/12/08> + 9.020|date: 2009/12/09> + 9.320|date: 2009/12/10> + 9.240|date: 2009/12/11> + 9.750|date: 2009/12/14> + 10.120|date: 2009/12/15> + 10.750|date: 2009/12/16> + 10.590|date: 2009/12/17> + 11.110|date: 2009/12/18> + 10.840|date: 2009/12/21> + 11.180|date: 2009/12/22> + 12.110|date: 2009/12/23> + 12.460|date: 2009/12/24> + 12.255|date: 2009/12/28> + 12.410|date: 2009/12/29> + 12.750|date: 2009/12/30> + 12.649|date: 2009/12/31> + 13.190|date: 2010/01/04> + 13.870|date: 2010/01/05> + 13.930|date: 2010/01/06> + 14.220|date: 2010/01/07> + 14.191|date: 2010/01/08> + 14.870|date: 2010/01/11> + 14.690|date: 2010/01/12> + 14.060|date: 2010/01/13> + 14.100|date: 2010/01/14> + 13.980|date: 2010/01/15> + 13.720|date: 2010/01/19> + 13.690|date: 2010/01/20> + 13.640|date: 2010/01/21> + 13.170|date: 2010/01/22> + 12.700|date: 2010/01/25> + 13.240|date: 2010/01/26> + 13.940|date: 2010/01/27> + 13.400|date: 2010/01/28> + 13.470|date: 2010/01/29> + 12.930|date: 2010/02/01> + 12.820|date: 2010/02/02> + 13.370|date: 2010/02/03> + 12.380|date: 2010/02/04> + 12.100|date: 2010/02/05> + 12.000|date: 2010/02/08> + 11.990|date: 2010/02/09> + 11.800|date: 2010/02/10> + 11.010|date: 2010/02/11> + 10.690|date: 2010/02/12> + 11.530|date: 2010/02/16> + 11.270|date: 2010/02/17> + 11.290|date: 2010/02/18> + 11.120|date: 2010/02/19> + 11.090|date: 2010/02/22> + 11.000|date: 2010/02/23> + 11.050|date: 2010/02/24> + 10.980|date: 2010/02/25> + 11.020|date: 2010/02/26> + 12.170|date: 2010/03/01> + 11.750|date: 2010/03/02> + 11.770|date: 2010/03/03> + 11.680|date: 2010/03/04> + 11.820|date: 2010/03/05> + 11.880|date: 2010/03/08> + 11.830|date: 2010/03/09> + 11.800|date: 2010/03/10> + 11.760|date: 2010/03/11> + 11.620|date: 2010/03/12> + 11.590|date: 2010/03/15> + 11.390|date: 2010/03/16> + 11.580|date: 2010/03/17> + 11.590|date: 2010/03/18> + 11.550|date: 2010/03/19> + 11.290|date: 2010/03/22> + 11.350|date: 2010/03/23> + 11.260|date: 2010/03/24> + 11.470|date: 2010/03/25> + 11.450|date: 2010/03/26> + 11.330|date: 2010/03/29> + 11.280|date: 2010/03/30> + 11.250|date: 2010/03/31> + 11.290|date: 2010/04/01> + 11.420|date: 2010/04/05> + 11.390|date: 2010/04/06> + 11.380|date: 2010/04/07> + 11.500|date: 2010/04/08> + 11.820|date: 2010/04/09> + 11.790|date: 2010/04/12> + 11.900|date: 2010/04/13> + 12.600|date: 2010/04/14> + 12.860|date: 2010/04/15> + 12.800|date: 2010/04/16> + 12.300|date: 2010/04/19> + 12.850|date: 2010/04/20> + 13.240|date: 2010/04/21> + 12.570|date: 2010/04/22> + 12.240|date: 2010/04/23> + 11.660|date: 2010/04/26> + 11.220|date: 2010/04/27> + 10.530|date: 2010/04/28> + 10.380|date: 2010/04/29> + 10.450|date: 2010/04/30> + 10.290|date: 2010/05/03> + 10.050|date: 2010/05/04> + 9.810|date: 2010/05/05> + 9.720|date: 2010/05/06> + 9.290|date: 2010/05/07> + 9.480|date: 2010/05/10> + 9.650|date: 2010/05/11> + 9.690|date: 2010/05/12> + 9.690|date: 2010/05/13> + 9.340|date: 2010/05/14> + 9.390|date: 2010/05/17> + 9.560|date: 2010/05/18> + 9.280|date: 2010/05/19> + 8.850|date: 2010/05/20> + 9.070|date: 2010/05/21> + 9.160|date: 2010/05/24> + 8.970|date: 2010/05/25> + 9.130|date: 2010/05/26> + 9.300|date: 2010/05/27> + 9.460|date: 2010/05/28> + 9.220|date: 2010/06/01> + 9.150|date: 2010/06/02> + 9.210|date: 2010/06/03> + 8.870|date: 2010/06/04> + 8.680|date: 2010/06/07> + 8.430|date: 2010/06/08> + 8.660|date: 2010/06/09> + 9.100|date: 2010/06/10> + 9.230|date: 2010/06/11> + 9.440|date: 2010/06/14> + 9.760|date: 2010/06/15> + 9.810|date: 2010/06/16> + 9.900|date: 2010/06/17> + 10.000|date: 2010/06/18> + 10.460|date: 2010/06/21> + 10.270|date: 2010/06/22> + 10.090|date: 2010/06/23> + 9.610|date: 2010/06/24> + 9.690|date: 2010/06/25> + 9.880|date: 2010/06/28> + 9.600|date: 2010/06/29> + 9.180|date: 2010/06/30> + 8.820|date: 2010/07/01> + 8.750|date: 2010/07/02> + 8.880|date: 2010/07/06> + 8.670|date: 2010/07/07> + 9.100|date: 2010/07/08> + 9.070|date: 2010/07/09> + 9.480|date: 2010/07/12> + 9.580|date: 2010/07/13> + 9.620|date: 2010/07/14> + 9.650|date: 2010/07/15> + 9.520|date: 2010/07/16> + 9.200|date: 2010/07/19> + 9.370|date: 2010/07/20> + 9.540|date: 2010/07/21> + 9.550|date: 2010/07/22> + 9.310|date: 2010/07/23> + 9.750|date: 2010/07/26> + 9.900|date: 2010/07/27> + 9.700|date: 2010/07/28> + 9.240|date: 2010/07/29> + 8.910|date: 2010/07/30> + 9.380|date: 2010/08/02> + 9.310|date: 2010/08/03> + 9.100|date: 2010/08/04> + 9.020|date: 2010/08/05> + 8.910|date: 2010/08/06> + 8.970|date: 2010/08/09> + 8.600|date: 2010/08/10> + 8.440|date: 2010/08/11> + 8.060|date: 2010/08/12> + 7.980|date: 2010/08/13> + 7.890|date: 2010/08/16> + 8.220|date: 2010/08/17> + 8.300|date: 2010/08/19> + 7.890|date: 2010/08/20> low |ticker: NYT> => 8.000|date: 2009/08/21> + 7.960|date: 2009/08/24> + 7.950|date: 2009/08/25> + 7.870|date: 2009/08/26> + 7.730|date: 2009/08/27> + 7.810|date: 2009/08/28> + 7.540|date: 2009/08/31> + 7.130|date: 2009/09/01> + 7.040|date: 2009/09/02> + 6.940|date: 2009/09/03> + 6.860|date: 2009/09/04> + 7.140|date: 2009/09/09> + 7.260|date: 2009/09/10> + 7.670|date: 2009/09/11> + 7.460|date: 2009/09/14> + 7.570|date: 2009/09/15> + 7.900|date: 2009/09/16> + 8.350|date: 2009/09/17> + 8.251|date: 2009/09/18> + 7.850|date: 2009/09/21> + 8.160|date: 2009/09/22> + 8.080|date: 2009/09/23> + 7.690|date: 2009/09/24> + 7.470|date: 2009/09/25> + 7.670|date: 2009/09/28> + 8.260|date: 2009/09/29> + 8.000|date: 2009/09/30> + 7.600|date: 2009/10/01> + 7.250|date: 2009/10/02> + 7.280|date: 2009/10/05> + 7.740|date: 2009/10/06> + 7.920|date: 2009/10/07> + 8.060|date: 2009/10/08> + 8.360|date: 2009/10/09> + 8.290|date: 2009/10/12> + 8.090|date: 2009/10/13> + 8.140|date: 2009/10/14> + 8.350|date: 2009/10/15> + 8.370|date: 2009/10/16> + 8.230|date: 2009/10/19> + 8.630|date: 2009/10/20> + 8.490|date: 2009/10/21> + 9.510|date: 2009/10/22> + 10.410|date: 2009/10/23> + 9.940|date: 2009/10/26> + 9.620|date: 2009/10/27> + 8.510|date: 2009/10/28> + 7.710|date: 2009/11/05> + 7.970|date: 2009/11/06> + 8.140|date: 2009/11/09> + 8.470|date: 2009/11/10> + 8.810|date: 2009/11/11> + 8.860|date: 2009/11/12> + 8.820|date: 2009/11/13> + 8.970|date: 2009/11/16> + 9.235|date: 2009/11/17> + 9.160|date: 2009/11/18> + 8.690|date: 2009/11/19> + 8.360|date: 2009/11/20> + 8.840|date: 2009/11/23> + 8.730|date: 2009/11/24> + 8.890|date: 2009/11/25> + 8.320|date: 2009/11/27> + 8.340|date: 2009/11/30> + 8.480|date: 2009/12/01> + 8.390|date: 2009/12/02> + 8.550|date: 2009/12/03> + 8.340|date: 2009/12/04> + 8.610|date: 2009/12/07> + 8.620|date: 2009/12/08> + 8.730|date: 2009/12/09> + 8.880|date: 2009/12/10> + 8.980|date: 2009/12/11> + 9.200|date: 2009/12/14> + 9.515|date: 2009/12/15> + 10.020|date: 2009/12/16> + 10.230|date: 2009/12/17> + 10.100|date: 2009/12/18> + 10.380|date: 2009/12/21> + 10.700|date: 2009/12/22> + 11.460|date: 2009/12/23> + 12.090|date: 2009/12/24> + 12.110|date: 2009/12/28> + 12.000|date: 2009/12/29> + 12.050|date: 2009/12/30> + 12.340|date: 2009/12/31> + 12.490|date: 2010/01/04> + 13.000|date: 2010/01/05> + 13.370|date: 2010/01/06> + 13.580|date: 2010/01/07> + 13.750|date: 2010/01/08> + 14.050|date: 2010/01/11> + 13.590|date: 2010/01/12> + 13.470|date: 2010/01/13> + 13.600|date: 2010/01/14> + 13.040|date: 2010/01/15> + 13.230|date: 2010/01/19> + 13.050|date: 2010/01/20> + 12.700|date: 2010/01/21> + 12.430|date: 2010/01/22> + 12.120|date: 2010/01/25> + 12.380|date: 2010/01/26> + 12.940|date: 2010/01/27> + 12.660|date: 2010/01/28> + 12.850|date: 2010/01/29> + 12.150|date: 2010/02/01> + 12.340|date: 2010/02/02> + 12.460|date: 2010/02/03> + 11.890|date: 2010/02/04> + 11.310|date: 2010/02/05> + 11.590|date: 2010/02/08> + 11.340|date: 2010/02/09> + 10.530|date: 2010/02/10> + 10.500|date: 2010/02/11> + 10.370|date: 2010/02/12> + 10.860|date: 2010/02/16> + 11.040|date: 2010/02/17> + 10.970|date: 2010/02/18> + 10.900|date: 2010/02/19> + 10.800|date: 2010/02/22> + 10.670|date: 2010/02/23> + 10.710|date: 2010/02/24> + 10.660|date: 2010/02/25> + 10.810|date: 2010/02/26> + 10.900|date: 2010/03/01> + 11.460|date: 2010/03/02> + 11.350|date: 2010/03/03> + 11.300|date: 2010/03/04> + 11.420|date: 2010/03/05> + 11.690|date: 2010/03/08> + 11.570|date: 2010/03/09> + 11.550|date: 2010/03/10> + 11.380|date: 2010/03/11> + 11.380|date: 2010/03/12> + 10.950|date: 2010/03/15> + 11.160|date: 2010/03/16> + 11.170|date: 2010/03/17> + 11.250|date: 2010/03/18> + 10.960|date: 2010/03/19> + 10.670|date: 2010/03/22> + 11.050|date: 2010/03/23> + 10.775|date: 2010/03/24> + 11.050|date: 2010/03/25> + 11.080|date: 2010/03/26> + 10.890|date: 2010/03/29> + 11.120|date: 2010/03/30> + 11.080|date: 2010/03/31> + 10.950|date: 2010/04/01> + 11.030|date: 2010/04/05> + 11.110|date: 2010/04/06> + 11.135|date: 2010/04/07> + 11.080|date: 2010/04/08> + 11.340|date: 2010/04/09> + 11.460|date: 2010/04/12> + 11.390|date: 2010/04/13> + 11.900|date: 2010/04/14> + 12.520|date: 2010/04/15> + 12.020|date: 2010/04/16> + 11.920|date: 2010/04/19> + 12.100|date: 2010/04/20> + 12.580|date: 2010/04/21> + 12.141|date: 2010/04/22> + 11.470|date: 2010/04/23> + 11.220|date: 2010/04/26> + 10.370|date: 2010/04/27> + 10.070|date: 2010/04/28> + 10.080|date: 2010/04/29> + 9.920|date: 2010/04/30> + 9.990|date: 2010/05/03> + 9.580|date: 2010/05/04> + 9.250|date: 2010/05/05> + 8.660|date: 2010/05/06> + 8.690|date: 2010/05/07> + 9.170|date: 2010/05/10> + 8.960|date: 2010/05/11> + 9.310|date: 2010/05/12> + 9.405|date: 2010/05/13> + 9.030|date: 2010/05/14> + 8.900|date: 2010/05/17> + 9.180|date: 2010/05/18> + 8.950|date: 2010/05/19> + 8.470|date: 2010/05/20> + 8.390|date: 2010/05/21> + 8.860|date: 2010/05/24> + 8.430|date: 2010/05/25> + 8.770|date: 2010/05/26> + 9.070|date: 2010/05/27> + 9.160|date: 2010/05/28> + 8.750|date: 2010/06/01> + 8.790|date: 2010/06/02> + 8.820|date: 2010/06/03> + 8.430|date: 2010/06/04> + 8.350|date: 2010/06/07> + 8.210|date: 2010/06/08> + 8.300|date: 2010/06/09> + 8.570|date: 2010/06/10> + 8.930|date: 2010/06/11> + 9.100|date: 2010/06/14> + 9.220|date: 2010/06/15> + 9.460|date: 2010/06/16> + 9.580|date: 2010/06/17> + 9.710|date: 2010/06/18> + 9.960|date: 2010/06/21> + 10.000|date: 2010/06/22> + 9.580|date: 2010/06/23> + 9.170|date: 2010/06/24> + 9.070|date: 2010/06/25> + 9.410|date: 2010/06/28> + 8.930|date: 2010/06/29> + 8.590|date: 2010/06/30> + 8.380|date: 2010/07/01> + 8.430|date: 2010/07/02> + 8.500|date: 2010/07/06> + 8.420|date: 2010/07/07> + 8.610|date: 2010/07/08> + 8.770|date: 2010/07/09> + 8.980|date: 2010/07/12> + 9.340|date: 2010/07/13> + 9.390|date: 2010/07/14> + 9.300|date: 2010/07/15> + 8.750|date: 2010/07/16> + 8.620|date: 2010/07/19> + 8.600|date: 2010/07/20> + 8.980|date: 2010/07/21> + 8.920|date: 2010/07/22> + 8.940|date: 2010/07/23> + 9.220|date: 2010/07/26> + 9.610|date: 2010/07/27> + 8.970|date: 2010/07/28> + 8.600|date: 2010/07/29> + 8.210|date: 2010/07/30> + 8.880|date: 2010/08/02> + 8.880|date: 2010/08/03> + 8.880|date: 2010/08/04> + 8.865|date: 2010/08/05> + 8.595|date: 2010/08/06> + 8.670|date: 2010/08/09> + 8.370|date: 2010/08/10> + 8.000|date: 2010/08/11> + 7.650|date: 2010/08/12> + 7.669|date: 2010/08/13> + 7.620|date: 2010/08/16> + 7.780|date: 2010/08/17> + 7.900|date: 2010/08/19> + 7.590|date: 2010/08/20> close |ticker: NYT> => 8.060|date: 2009/08/21> + 8.000|date: 2009/08/24> + 8.010|date: 2009/08/25> + 7.950|date: 2009/08/26> + 7.950|date: 2009/08/27> + 7.970|date: 2009/08/28> + 7.610|date: 2009/08/31> + 7.300|date: 2009/09/01> + 7.120|date: 2009/09/02> + 7.140|date: 2009/09/03> + 7.140|date: 2009/09/04> + 7.370|date: 2009/09/09> + 7.720|date: 2009/09/10> + 7.780|date: 2009/09/11> + 7.730|date: 2009/09/14> + 7.880|date: 2009/09/15> + 8.820|date: 2009/09/16> + 8.420|date: 2009/09/17> + 8.360|date: 2009/09/18> + 8.160|date: 2009/09/21> + 8.370|date: 2009/09/22> + 8.120|date: 2009/09/23> + 7.750|date: 2009/09/24> + 7.780|date: 2009/09/25> + 7.990|date: 2009/09/28> + 8.390|date: 2009/09/29> + 8.120|date: 2009/09/30> + 7.750|date: 2009/10/01> + 7.320|date: 2009/10/02> + 7.810|date: 2009/10/05> + 8.200|date: 2009/10/06> + 8.030|date: 2009/10/07> + 8.590|date: 2009/10/08> + 8.480|date: 2009/10/09> + 8.390|date: 2009/10/12> + 8.310|date: 2009/10/13> + 8.670|date: 2009/10/14> + 8.670|date: 2009/10/15> + 8.480|date: 2009/10/16> + 8.910|date: 2009/10/19> + 8.650|date: 2009/10/20> + 8.750|date: 2009/10/21> + 10.720|date: 2009/10/22> + 10.740|date: 2009/10/23> + 10.080|date: 2009/10/26> + 9.710|date: 2009/10/27> + 8.560|date: 2009/10/28> + 8.260|date: 2009/11/05> + 8.170|date: 2009/11/06> + 8.630|date: 2009/11/09> + 8.670|date: 2009/11/10> + 8.990|date: 2009/11/11> + 8.910|date: 2009/11/12> + 8.950|date: 2009/11/13> + 9.550|date: 2009/11/16> + 9.550|date: 2009/11/17> + 9.250|date: 2009/11/18> + 8.840|date: 2009/11/19> + 8.650|date: 2009/11/20> + 8.910|date: 2009/11/23> + 8.880|date: 2009/11/24> + 8.990|date: 2009/11/25> + 8.760|date: 2009/11/27> + 8.440|date: 2009/11/30> + 8.600|date: 2009/12/01> + 8.520|date: 2009/12/02> + 8.550|date: 2009/12/03> + 8.720|date: 2009/12/04> + 8.900|date: 2009/12/07> + 9.010|date: 2009/12/08> + 8.960|date: 2009/12/09> + 9.080|date: 2009/12/10> + 9.190|date: 2009/12/11> + 9.690|date: 2009/12/14> + 10.100|date: 2009/12/15> + 10.680|date: 2009/12/16> + 10.250|date: 2009/12/17> + 10.400|date: 2009/12/18> + 10.790|date: 2009/12/21> + 11.030|date: 2009/12/22> + 12.100|date: 2009/12/23> + 12.160|date: 2009/12/24> + 12.220|date: 2009/12/28> + 12.130|date: 2009/12/29> + 12.630|date: 2009/12/30> + 12.360|date: 2009/12/31> + 13.030|date: 2010/01/04> + 13.460|date: 2010/01/05> + 13.760|date: 2010/01/06> + 14.200|date: 2010/01/07> + 14.110|date: 2010/01/08> + 14.670|date: 2010/01/11> + 13.860|date: 2010/01/12> + 13.900|date: 2010/01/13> + 13.950|date: 2010/01/14> + 13.330|date: 2010/01/15> + 13.700|date: 2010/01/19> + 13.310|date: 2010/01/20> + 12.710|date: 2010/01/21> + 12.450|date: 2010/01/22> + 12.510|date: 2010/01/25> + 13.020|date: 2010/01/26> + 13.230|date: 2010/01/27> + 13.010|date: 2010/01/28> + 12.920|date: 2010/01/29> + 12.490|date: 2010/02/01> + 12.690|date: 2010/02/02> + 12.490|date: 2010/02/03> + 12.030|date: 2010/02/04> + 11.870|date: 2010/02/05> + 11.610|date: 2010/02/08> + 11.670|date: 2010/02/09> + 10.620|date: 2010/02/10> + 10.800|date: 2010/02/11> + 10.640|date: 2010/02/12> + 11.100|date: 2010/02/16> + 11.150|date: 2010/02/17> + 11.130|date: 2010/02/18> + 11.020|date: 2010/02/19> + 10.890|date: 2010/02/22> + 10.750|date: 2010/02/23> + 11.030|date: 2010/02/24> + 10.940|date: 2010/02/25> + 10.940|date: 2010/02/26> + 11.750|date: 2010/03/01> + 11.580|date: 2010/03/02> + 11.460|date: 2010/03/03> + 11.370|date: 2010/03/04> + 11.770|date: 2010/03/05> + 11.770|date: 2010/03/08> + 11.700|date: 2010/03/09> + 11.690|date: 2010/03/10> + 11.520|date: 2010/03/11> + 11.530|date: 2010/03/12> + 11.140|date: 2010/03/15> + 11.390|date: 2010/03/16> + 11.420|date: 2010/03/17> + 11.340|date: 2010/03/18> + 11.050|date: 2010/03/19> + 11.250|date: 2010/03/22> + 11.220|date: 2010/03/23> + 11.220|date: 2010/03/24> + 11.110|date: 2010/03/25> + 11.110|date: 2010/03/26> + 11.190|date: 2010/03/29> + 11.230|date: 2010/03/30> + 11.130|date: 2010/03/31> + 11.070|date: 2010/04/01> + 11.290|date: 2010/04/05> + 11.250|date: 2010/04/06> + 11.280|date: 2010/04/07> + 11.400|date: 2010/04/08> + 11.750|date: 2010/04/09> + 11.600|date: 2010/04/12> + 11.790|date: 2010/04/13> + 12.540|date: 2010/04/14> + 12.710|date: 2010/04/15> + 12.350|date: 2010/04/16> + 12.110|date: 2010/04/19> + 12.800|date: 2010/04/20> + 12.740|date: 2010/04/21> + 12.290|date: 2010/04/22> + 11.610|date: 2010/04/23> + 11.270|date: 2010/04/26> + 10.450|date: 2010/04/27> + 10.180|date: 2010/04/28> + 10.300|date: 2010/04/29> + 9.920|date: 2010/04/30> + 10.170|date: 2010/05/03> + 9.620|date: 2010/05/04> + 9.660|date: 2010/05/05> + 9.210|date: 2010/05/06> + 8.940|date: 2010/05/07> + 9.360|date: 2010/05/10> + 9.390|date: 2010/05/11> + 9.630|date: 2010/05/12> + 9.420|date: 2010/05/13> + 9.150|date: 2010/05/14> + 9.260|date: 2010/05/17> + 9.180|date: 2010/05/18> + 9.110|date: 2010/05/19> + 8.650|date: 2010/05/20> + 8.990|date: 2010/05/21> + 8.940|date: 2010/05/24> + 8.950|date: 2010/05/25> + 8.850|date: 2010/05/26> + 9.300|date: 2010/05/27> + 9.280|date: 2010/05/28> + 8.750|date: 2010/06/01> + 9.020|date: 2010/06/02> + 8.930|date: 2010/06/03> + 8.500|date: 2010/06/04> + 8.360|date: 2010/06/07> + 8.350|date: 2010/06/08> + 8.360|date: 2010/06/09> + 9.090|date: 2010/06/10> + 9.180|date: 2010/06/11> + 9.140|date: 2010/06/14> + 9.760|date: 2010/06/15> + 9.680|date: 2010/06/16> + 9.890|date: 2010/06/17> + 9.780|date: 2010/06/18> + 10.130|date: 2010/06/21> + 10.040|date: 2010/06/22> + 9.620|date: 2010/06/23> + 9.180|date: 2010/06/24> + 9.400|date: 2010/06/25> + 9.740|date: 2010/06/28> + 9.000|date: 2010/06/29> + 8.650|date: 2010/06/30> + 8.640|date: 2010/07/01> + 8.500|date: 2010/07/02> + 8.570|date: 2010/07/06> + 8.540|date: 2010/07/07> + 8.940|date: 2010/07/08> + 9.010|date: 2010/07/09> + 9.390|date: 2010/07/12> + 9.520|date: 2010/07/13> + 9.590|date: 2010/07/14> + 9.580|date: 2010/07/15> + 8.800|date: 2010/07/16> + 8.880|date: 2010/07/19> + 9.340|date: 2010/07/20> + 9.050|date: 2010/07/21> + 9.160|date: 2010/07/22> + 9.250|date: 2010/07/23> + 9.740|date: 2010/07/26> + 9.760|date: 2010/07/27> + 8.990|date: 2010/07/28> + 8.710|date: 2010/07/29> + 8.740|date: 2010/07/30> + 9.320|date: 2010/08/02> + 8.900|date: 2010/08/03> + 9.040|date: 2010/08/04> + 8.980|date: 2010/08/05> + 8.730|date: 2010/08/06> + 8.710|date: 2010/08/09> + 8.450|date: 2010/08/10> + 8.030|date: 2010/08/11> + 7.850|date: 2010/08/12> + 7.710|date: 2010/08/13> + 7.790|date: 2010/08/16> + 8.100|date: 2010/08/17> + 7.950|date: 2010/08/19> + 7.720|date: 2010/08/20> volume |ticker: NYT> => 8222.000|date: 2009/08/21> + 9303.000|date: 2009/08/24> + 12966.000|date: 2009/08/25> + 10323.000|date: 2009/08/26> + 8153.000|date: 2009/08/27> + 11895.000|date: 2009/08/28> + 16830.000|date: 2009/08/31> + 12997.000|date: 2009/09/01> + 10638.000|date: 2009/09/02> + 6390.000|date: 2009/09/03> + 7618.000|date: 2009/09/04> + 6876.000|date: 2009/09/09> + 14066.000|date: 2009/09/10> + 14374.000|date: 2009/09/11> + 7965.000|date: 2009/09/14> + 10038.000|date: 2009/09/15> + 23639.000|date: 2009/09/16> + 23484.000|date: 2009/09/17> + 24884.000|date: 2009/09/18> + 12911.000|date: 2009/09/21> + 19439.000|date: 2009/09/22> + 16989.000|date: 2009/09/23> + 12706.000|date: 2009/09/24> + 10106.000|date: 2009/09/25> + 10531.000|date: 2009/09/28> + 42478.000|date: 2009/09/29> + 24738.000|date: 2009/09/30> + 14317.000|date: 2009/10/01> + 13087.000|date: 2009/10/02> + 15536.000|date: 2009/10/05> + 21294.000|date: 2009/10/06> + 17398.000|date: 2009/10/07> + 17466.000|date: 2009/10/08> + 8154.000|date: 2009/10/09> + 7292.000|date: 2009/10/12> + 7336.000|date: 2009/10/13> + 13422.000|date: 2009/10/14> + 21474.000|date: 2009/10/15> + 9449.000|date: 2009/10/16> + 15153.000|date: 2009/10/19> + 12572.000|date: 2009/10/20> + 19988.000|date: 2009/10/21> + 65884.000|date: 2009/10/22> + 34202.000|date: 2009/10/23> + 26626.000|date: 2009/10/26> + 19278.000|date: 2009/10/27> + 45601.000|date: 2009/10/28> + 23206.000|date: 2009/11/05> + 19497.000|date: 2009/11/06> + 20685.000|date: 2009/11/09> + 17144.000|date: 2009/11/10> + 21574.000|date: 2009/11/11> + 16559.000|date: 2009/11/12> + 17358.000|date: 2009/11/13> + 15899.000|date: 2009/11/16> + 9973.000|date: 2009/11/17> + 14866.000|date: 2009/11/18> + 14683.000|date: 2009/11/19> + 10192.000|date: 2009/11/20> + 12416.000|date: 2009/11/23> + 8667.000|date: 2009/11/24> + 8287.000|date: 2009/11/25> + 6218.000|date: 2009/11/27> + 17322.000|date: 2009/11/30> + 10600.000|date: 2009/12/01> + 8992.000|date: 2009/12/02> + 12283.000|date: 2009/12/03> + 16419.000|date: 2009/12/04> + 30424.000|date: 2009/12/07> + 26967.000|date: 2009/12/08> + 26400.000|date: 2009/12/09> + 44478.000|date: 2009/12/10> + 17117.000|date: 2009/12/11> + 21008.000|date: 2009/12/14> + 25842.000|date: 2009/12/15> + 38970.000|date: 2009/12/16> + 18358.000|date: 2009/12/17> + 40894.000|date: 2009/12/18> + 34244.000|date: 2009/12/21> + 26988.000|date: 2009/12/22> + 46480.000|date: 2009/12/23> + 10373.000|date: 2009/12/24> + 14701.000|date: 2009/12/28> + 15155.000|date: 2009/12/29> + 27141.000|date: 2009/12/30> + 21647.000|date: 2009/12/31> + 25360.000|date: 2010/01/04> + 43969.000|date: 2010/01/05> + 25803.000|date: 2010/01/06> + 22539.000|date: 2010/01/07> + 18034.000|date: 2010/01/08> + 29469.000|date: 2010/01/11> + 30774.000|date: 2010/01/12> + 24796.000|date: 2010/01/13> + 17534.000|date: 2010/01/14> + 25775.000|date: 2010/01/15> + 20288.000|date: 2010/01/19> + 29100.000|date: 2010/01/20> + 30263.000|date: 2010/01/21> + 21357.000|date: 2010/01/22> + 19892.000|date: 2010/01/25> + 27401.000|date: 2010/01/26> + 29590.000|date: 2010/01/27> + 14562.000|date: 2010/01/28> + 22890.000|date: 2010/01/29> + 27050.000|date: 2010/02/01> + 15613.000|date: 2010/02/02> + 23979.000|date: 2010/02/03> + 20364.000|date: 2010/02/04> + 29230.000|date: 2010/02/05> + 28349.000|date: 2010/02/08> + 46019.000|date: 2010/02/09> + 63710.000|date: 2010/02/10> + 38282.000|date: 2010/02/11> + 27315.000|date: 2010/02/12> + 43450.000|date: 2010/02/16> + 30519.000|date: 2010/02/17> + 24866.000|date: 2010/02/18> + 25536.000|date: 2010/02/19> + 27429.000|date: 2010/02/22> + 19695.000|date: 2010/02/23> + 14055.000|date: 2010/02/24> + 13908.000|date: 2010/02/25> + 15156.000|date: 2010/02/26> + 120827.000|date: 2010/03/01> + 28666.000|date: 2010/03/02> + 21502.000|date: 2010/03/03> + 17394.000|date: 2010/03/04> + 14569.000|date: 2010/03/05> + 7872.000|date: 2010/03/08> + 12312.000|date: 2010/03/09> + 9376.000|date: 2010/03/10> + 9946.000|date: 2010/03/11> + 19579.000|date: 2010/03/12> + 16814.000|date: 2010/03/15> + 10429.000|date: 2010/03/16> + 11724.000|date: 2010/03/17> + 9524.000|date: 2010/03/18> + 14630.000|date: 2010/03/19> + 11615.000|date: 2010/03/22> + 12219.000|date: 2010/03/23> + 22132.000|date: 2010/03/24> + 14538.000|date: 2010/03/25> + 18569.000|date: 2010/03/26> + 16930.000|date: 2010/03/29> + 7596.000|date: 2010/03/30> + 9845.000|date: 2010/03/31> + 12960.000|date: 2010/04/01> + 13236.000|date: 2010/04/05> + 15108.000|date: 2010/04/06> + 14714.000|date: 2010/04/07> + 25545.000|date: 2010/04/08> + 18117.000|date: 2010/04/09> + 15243.000|date: 2010/04/12> + 12655.000|date: 2010/04/13> + 27889.000|date: 2010/04/14> + 19132.000|date: 2010/04/15> + 28276.000|date: 2010/04/16> + 35323.000|date: 2010/04/19> + 52763.000|date: 2010/04/20> + 67210.000|date: 2010/04/21> + 55501.000|date: 2010/04/22> + 59558.000|date: 2010/04/23> + 22371.000|date: 2010/04/26> + 44875.000|date: 2010/04/27> + 35767.000|date: 2010/04/28> + 22226.000|date: 2010/04/29> + 24795.000|date: 2010/04/30> + 19908.000|date: 2010/05/03> + 25615.000|date: 2010/05/04> + 31909.000|date: 2010/05/05> + 48348.000|date: 2010/05/06> + 42482.000|date: 2010/05/07> + 23594.000|date: 2010/05/10> + 29468.000|date: 2010/05/11> + 23067.000|date: 2010/05/12> + 16819.000|date: 2010/05/13> + 17946.000|date: 2010/05/14> + 14719.000|date: 2010/05/17> + 25259.000|date: 2010/05/18> + 21317.000|date: 2010/05/19> + 42099.000|date: 2010/05/20> + 40058.000|date: 2010/05/21> + 19357.000|date: 2010/05/24> + 23053.000|date: 2010/05/25> + 21136.000|date: 2010/05/26> + 12812.000|date: 2010/05/27> + 14681.000|date: 2010/05/28> + 17526.000|date: 2010/06/01> + 27068.000|date: 2010/06/02> + 18117.000|date: 2010/06/03> + 20555.000|date: 2010/06/04> + 17040.000|date: 2010/06/07> + 14933.000|date: 2010/06/08> + 15933.000|date: 2010/06/09> + 18684.000|date: 2010/06/10> + 10066.000|date: 2010/06/11> + 21276.000|date: 2010/06/14> + 16238.000|date: 2010/06/15> + 21348.000|date: 2010/06/16> + 15185.000|date: 2010/06/17> + 23204.000|date: 2010/06/18> + 26547.000|date: 2010/06/21> + 13403.000|date: 2010/06/22> + 16601.000|date: 2010/06/23> + 13037.000|date: 2010/06/24> + 39473.000|date: 2010/06/25> + 20413.000|date: 2010/06/28> + 14137.000|date: 2010/06/29> + 18097.000|date: 2010/06/30> + 16650.000|date: 2010/07/01> + 13811.000|date: 2010/07/02> + 20833.000|date: 2010/07/06> + 33181.000|date: 2010/07/07> + 23522.000|date: 2010/07/08> + 19021.000|date: 2010/07/09> + 24480.000|date: 2010/07/12> + 19051.000|date: 2010/07/13> + 14721.000|date: 2010/07/14> + 17623.000|date: 2010/07/15> + 23439.000|date: 2010/07/16> + 18242.000|date: 2010/07/19> + 25221.000|date: 2010/07/20> + 14154.000|date: 2010/07/21> + 32301.000|date: 2010/07/22> + 16162.000|date: 2010/07/23> + 19157.000|date: 2010/07/26> + 13183.000|date: 2010/07/27> + 25455.000|date: 2010/07/28> + 28695.000|date: 2010/07/29> + 25928.000|date: 2010/07/30> + 17762.000|date: 2010/08/02> + 12986.000|date: 2010/08/03> + 7275.000|date: 2010/08/04> + 8626.000|date: 2010/08/05> + 12829.000|date: 2010/08/06> + 7232.000|date: 2010/08/09> + 18258.000|date: 2010/08/10> + 17197.000|date: 2010/08/11> + 20572.000|date: 2010/08/12> + 12874.000|date: 2010/08/13> + 11931.000|date: 2010/08/16> + 18310.000|date: 2010/08/17> + 14467.000|date: 2010/08/19> + 11469.000|date: 2010/08/20> open |ticker: NYX> => 28.060|date: 2009/08/21> + 28.130|date: 2009/08/24> + 27.650|date: 2009/08/25> + 27.800|date: 2009/08/26> + 28.550|date: 2009/08/27> + 28.680|date: 2009/08/28> + 27.850|date: 2009/08/31> + 28.110|date: 2009/09/01> + 26.980|date: 2009/09/02> + 27.250|date: 2009/09/03> + 27.150|date: 2009/09/04> + 28.070|date: 2009/09/09> + 28.190|date: 2009/09/10> + 28.140|date: 2009/09/11> + 27.510|date: 2009/09/14> + 28.470|date: 2009/09/15> + 29.590|date: 2009/09/16> + 29.410|date: 2009/09/17> + 29.910|date: 2009/09/18> + 29.920|date: 2009/09/21> + 29.930|date: 2009/09/22> + 29.800|date: 2009/09/23> + 29.290|date: 2009/09/24> + 28.190|date: 2009/09/25> + 28.010|date: 2009/09/28> + 28.760|date: 2009/09/29> + 29.340|date: 2009/09/30> + 28.900|date: 2009/10/01> + 27.190|date: 2009/10/02> + 27.540|date: 2009/10/05> + 28.300|date: 2009/10/06> + 27.830|date: 2009/10/07> + 28.800|date: 2009/10/08> + 28.260|date: 2009/10/09> + 28.230|date: 2009/10/12> + 28.320|date: 2009/10/13> + 28.660|date: 2009/10/14> + 29.590|date: 2009/10/15> + 29.510|date: 2009/10/16> + 29.320|date: 2009/10/19> + 29.090|date: 2009/10/20> + 28.960|date: 2009/10/21> + 28.850|date: 2009/10/22> + 29.350|date: 2009/10/23> + 29.240|date: 2009/10/26> + 28.240|date: 2009/10/27> + 27.600|date: 2009/10/28> + 25.750|date: 2009/11/05> + 25.920|date: 2009/11/06> + 27.250|date: 2009/11/09> + 27.680|date: 2009/11/10> + 27.290|date: 2009/11/11> + 27.110|date: 2009/11/12> + 27.020|date: 2009/11/13> + 26.910|date: 2009/11/16> + 26.530|date: 2009/11/17> + 26.400|date: 2009/11/18> + 26.170|date: 2009/11/19> + 25.840|date: 2009/11/20> + 26.020|date: 2009/11/23> + 25.960|date: 2009/11/24> + 25.910|date: 2009/11/25> + 25.080|date: 2009/11/27> + 25.220|date: 2009/11/30> + 25.400|date: 2009/12/01> + 25.190|date: 2009/12/02> + 25.230|date: 2009/12/03> + 25.290|date: 2009/12/04> + 24.790|date: 2009/12/07> + 24.500|date: 2009/12/08> + 24.720|date: 2009/12/09> + 25.200|date: 2009/12/10> + 25.400|date: 2009/12/11> + 25.790|date: 2009/12/14> + 25.680|date: 2009/12/15> + 25.610|date: 2009/12/16> + 25.520|date: 2009/12/17> + 25.270|date: 2009/12/18> + 25.500|date: 2009/12/21> + 25.180|date: 2009/12/22> + 25.500|date: 2009/12/23> + 25.840|date: 2009/12/24> + 25.920|date: 2009/12/28> + 25.830|date: 2009/12/29> + 25.630|date: 2009/12/30> + 25.570|date: 2009/12/31> + 25.700|date: 2010/01/04> + 25.760|date: 2010/01/05> + 25.500|date: 2010/01/06> + 25.850|date: 2010/01/07> + 26.100|date: 2010/01/08> + 26.400|date: 2010/01/11> + 26.020|date: 2010/01/12> + 26.320|date: 2010/01/13> + 26.400|date: 2010/01/14> + 26.260|date: 2010/01/15> + 25.850|date: 2010/01/19> + 25.710|date: 2010/01/20> + 25.750|date: 2010/01/21> + 24.500|date: 2010/01/22> + 23.850|date: 2010/01/25> + 23.590|date: 2010/01/26> + 23.580|date: 2010/01/27> + 24.090|date: 2010/01/28> + 23.610|date: 2010/01/29> + 23.530|date: 2010/02/01> + 23.690|date: 2010/02/02> + 23.960|date: 2010/02/03> + 23.690|date: 2010/02/04> + 22.850|date: 2010/02/05> + 23.100|date: 2010/02/08> + 23.700|date: 2010/02/09> + 24.040|date: 2010/02/10> + 24.350|date: 2010/02/11> + 24.560|date: 2010/02/12> + 25.430|date: 2010/02/16> + 25.720|date: 2010/02/17> + 25.370|date: 2010/02/18> + 25.300|date: 2010/02/19> + 25.610|date: 2010/02/22> + 25.515|date: 2010/02/23> + 25.670|date: 2010/02/24> + 25.460|date: 2010/02/25> + 26.120|date: 2010/02/26> + 26.440|date: 2010/03/01> + 27.460|date: 2010/03/02> + 26.970|date: 2010/03/03> + 27.290|date: 2010/03/04> + 28.310|date: 2010/03/05> + 28.520|date: 2010/03/08> + 28.310|date: 2010/03/09> + 28.620|date: 2010/03/10> + 28.120|date: 2010/03/11> + 28.540|date: 2010/03/12> + 28.720|date: 2010/03/15> + 28.810|date: 2010/03/16> + 28.940|date: 2010/03/17> + 29.380|date: 2010/03/18> + 29.500|date: 2010/03/19> + 28.800|date: 2010/03/22> + 29.270|date: 2010/03/23> + 29.200|date: 2010/03/24> + 29.110|date: 2010/03/25> + 29.090|date: 2010/03/26> + 29.330|date: 2010/03/29> + 29.620|date: 2010/03/30> + 29.330|date: 2010/03/31> + 29.720|date: 2010/04/01> + 30.020|date: 2010/04/05> + 30.690|date: 2010/04/06> + 30.970|date: 2010/04/07> + 30.790|date: 2010/04/08> + 30.640|date: 2010/04/09> + 30.690|date: 2010/04/12> + 32.320|date: 2010/04/13> + 32.420|date: 2010/04/14> + 32.680|date: 2010/04/15> + 32.510|date: 2010/04/16> + 31.780|date: 2010/04/19> + 31.810|date: 2010/04/20> + 32.460|date: 2010/04/21> + 32.290|date: 2010/04/22> + 33.320|date: 2010/04/23> + 33.720|date: 2010/04/26> + 34.150|date: 2010/04/27> + 32.950|date: 2010/04/28> + 32.790|date: 2010/04/29> + 33.060|date: 2010/04/30> + 32.820|date: 2010/05/03> + 32.590|date: 2010/05/04> + 30.720|date: 2010/05/05> + 30.610|date: 2010/05/06> + 29.880|date: 2010/05/07> + 30.740|date: 2010/05/10> + 30.040|date: 2010/05/11> + 30.910|date: 2010/05/12> + 31.390|date: 2010/05/13> + 30.990|date: 2010/05/14> + 30.080|date: 2010/05/17> + 30.360|date: 2010/05/18> + 28.700|date: 2010/05/19> + 28.000|date: 2010/05/20> + 26.940|date: 2010/05/21> + 28.130|date: 2010/05/24> + 26.870|date: 2010/05/25> + 28.190|date: 2010/05/26> + 28.100|date: 2010/05/27> + 28.760|date: 2010/05/28> + 28.170|date: 2010/06/01> + 27.770|date: 2010/06/02> + 28.750|date: 2010/06/03> + 27.810|date: 2010/06/04> + 27.530|date: 2010/06/07> + 27.240|date: 2010/06/08> + 27.320|date: 2010/06/09> + 27.320|date: 2010/06/10> + 27.870|date: 2010/06/11> + 29.030|date: 2010/06/14> + 29.220|date: 2010/06/15> + 29.340|date: 2010/06/16> + 29.600|date: 2010/06/17> + 29.450|date: 2010/06/18> + 30.180|date: 2010/06/21> + 29.560|date: 2010/06/22> + 29.050|date: 2010/06/23> + 28.680|date: 2010/06/24> + 28.450|date: 2010/06/25> + 28.980|date: 2010/06/28> + 28.620|date: 2010/06/29> + 27.920|date: 2010/06/30> + 27.640|date: 2010/07/01> + 27.660|date: 2010/07/02> + 27.600|date: 2010/07/06> + 27.270|date: 2010/07/07> + 27.940|date: 2010/07/08> + 27.900|date: 2010/07/09> + 28.040|date: 2010/07/12> + 28.490|date: 2010/07/13> + 27.970|date: 2010/07/14> + 27.870|date: 2010/07/15> + 27.870|date: 2010/07/16> + 26.990|date: 2010/07/19> + 26.670|date: 2010/07/20> + 27.660|date: 2010/07/21> + 27.390|date: 2010/07/22> + 27.880|date: 2010/07/23> + 28.280|date: 2010/07/26> + 28.900|date: 2010/07/27> + 29.000|date: 2010/07/28> + 29.060|date: 2010/07/29> + 28.630|date: 2010/07/30> + 29.310|date: 2010/08/02> + 30.350|date: 2010/08/03> + 29.960|date: 2010/08/04> + 29.830|date: 2010/08/05> + 29.920|date: 2010/08/06> + 30.420|date: 2010/08/09> + 30.510|date: 2010/08/10> + 29.900|date: 2010/08/11> + 29.100|date: 2010/08/12> + 29.370|date: 2010/08/13> + 29.300|date: 2010/08/16> + 29.630|date: 2010/08/17> + 29.030|date: 2010/08/19> + 28.330|date: 2010/08/20> high |ticker: NYX> => 28.180|date: 2009/08/21> + 28.370|date: 2009/08/24> + 28.130|date: 2009/08/25> + 28.830|date: 2009/08/26> + 28.730|date: 2009/08/27> + 28.690|date: 2009/08/28> + 28.380|date: 2009/08/31> + 28.240|date: 2009/09/01> + 27.440|date: 2009/09/02> + 27.400|date: 2009/09/03> + 27.660|date: 2009/09/04> + 28.350|date: 2009/09/09> + 28.300|date: 2009/09/10> + 28.140|date: 2009/09/11> + 28.360|date: 2009/09/14> + 29.560|date: 2009/09/15> + 29.590|date: 2009/09/16> + 30.140|date: 2009/09/17> + 30.440|date: 2009/09/18> + 30.090|date: 2009/09/21> + 29.930|date: 2009/09/22> + 29.990|date: 2009/09/23> + 29.470|date: 2009/09/24> + 28.450|date: 2009/09/25> + 28.830|date: 2009/09/28> + 29.150|date: 2009/09/29> + 29.340|date: 2009/09/30> + 28.900|date: 2009/10/01> + 27.900|date: 2009/10/02> + 28.180|date: 2009/10/05> + 28.390|date: 2009/10/06> + 28.740|date: 2009/10/07> + 29.040|date: 2009/10/08> + 28.380|date: 2009/10/09> + 28.500|date: 2009/10/12> + 28.500|date: 2009/10/13> + 30.000|date: 2009/10/14> + 29.960|date: 2009/10/15> + 29.830|date: 2009/10/16> + 29.320|date: 2009/10/19> + 29.250|date: 2009/10/20> + 29.680|date: 2009/10/21> + 29.350|date: 2009/10/22> + 29.570|date: 2009/10/23> + 29.790|date: 2009/10/26> + 28.460|date: 2009/10/27> + 27.880|date: 2009/10/28> + 26.220|date: 2009/11/05> + 27.180|date: 2009/11/06> + 27.890|date: 2009/11/09> + 27.680|date: 2009/11/10> + 27.550|date: 2009/11/11> + 27.380|date: 2009/11/12> + 27.020|date: 2009/11/13> + 27.050|date: 2009/11/16> + 26.550|date: 2009/11/17> + 26.500|date: 2009/11/18> + 26.260|date: 2009/11/19> + 25.930|date: 2009/11/20> + 26.390|date: 2009/11/23> + 26.060|date: 2009/11/24> + 25.970|date: 2009/11/25> + 25.450|date: 2009/11/27> + 25.380|date: 2009/11/30> + 25.550|date: 2009/12/01> + 25.395|date: 2009/12/02> + 25.290|date: 2009/12/03> + 25.290|date: 2009/12/04> + 24.850|date: 2009/12/07> + 24.580|date: 2009/12/08> + 25.250|date: 2009/12/09> + 25.520|date: 2009/12/10> + 25.930|date: 2009/12/11> + 25.900|date: 2009/12/14> + 25.960|date: 2009/12/15> + 26.000|date: 2009/12/16> + 25.740|date: 2009/12/17> + 25.460|date: 2009/12/18> + 25.500|date: 2009/12/21> + 25.590|date: 2009/12/22> + 25.950|date: 2009/12/23> + 25.990|date: 2009/12/24> + 26.090|date: 2009/12/28> + 25.970|date: 2009/12/29> + 25.680|date: 2009/12/30> + 25.717|date: 2009/12/31> + 25.870|date: 2010/01/04> + 25.760|date: 2010/01/05> + 25.940|date: 2010/01/06> + 26.400|date: 2010/01/07> + 26.340|date: 2010/01/08> + 26.580|date: 2010/01/11> + 26.750|date: 2010/01/12> + 26.620|date: 2010/01/13> + 26.540|date: 2010/01/14> + 26.310|date: 2010/01/15> + 26.080|date: 2010/01/19> + 25.850|date: 2010/01/20> + 25.820|date: 2010/01/21> + 24.620|date: 2010/01/22> + 24.150|date: 2010/01/25> + 24.205|date: 2010/01/26> + 24.040|date: 2010/01/27> + 24.120|date: 2010/01/28> + 23.750|date: 2010/01/29> + 23.640|date: 2010/02/01> + 24.140|date: 2010/02/02> + 24.040|date: 2010/02/03> + 23.690|date: 2010/02/04> + 23.130|date: 2010/02/05> + 23.440|date: 2010/02/08> + 24.330|date: 2010/02/09> + 24.490|date: 2010/02/10> + 24.840|date: 2010/02/11> + 25.370|date: 2010/02/12> + 25.710|date: 2010/02/16> + 25.750|date: 2010/02/17> + 25.650|date: 2010/02/18> + 25.570|date: 2010/02/19> + 25.750|date: 2010/02/22> + 25.910|date: 2010/02/23> + 26.030|date: 2010/02/24> + 26.130|date: 2010/02/25> + 26.600|date: 2010/02/26> + 27.870|date: 2010/03/01> + 27.500|date: 2010/03/02> + 27.650|date: 2010/03/03> + 28.420|date: 2010/03/04> + 28.690|date: 2010/03/05> + 28.690|date: 2010/03/08> + 28.860|date: 2010/03/09> + 28.640|date: 2010/03/10> + 28.540|date: 2010/03/11> + 28.880|date: 2010/03/12> + 28.960|date: 2010/03/15> + 29.210|date: 2010/03/16> + 29.630|date: 2010/03/17> + 29.580|date: 2010/03/18> + 29.610|date: 2010/03/19> + 29.300|date: 2010/03/22> + 29.360|date: 2010/03/23> + 29.340|date: 2010/03/24> + 29.350|date: 2010/03/25> + 29.390|date: 2010/03/26> + 29.690|date: 2010/03/29> + 29.800|date: 2010/03/30> + 29.780|date: 2010/03/31> + 29.980|date: 2010/04/01> + 30.780|date: 2010/04/05> + 31.070|date: 2010/04/06> + 31.210|date: 2010/04/07> + 30.960|date: 2010/04/08> + 30.680|date: 2010/04/09> + 32.470|date: 2010/04/12> + 32.480|date: 2010/04/13> + 32.980|date: 2010/04/14> + 32.840|date: 2010/04/15> + 32.680|date: 2010/04/16> + 32.130|date: 2010/04/19> + 32.630|date: 2010/04/20> + 32.810|date: 2010/04/21> + 33.320|date: 2010/04/22> + 33.910|date: 2010/04/23> + 34.820|date: 2010/04/26> + 34.150|date: 2010/04/27> + 33.330|date: 2010/04/28> + 33.460|date: 2010/04/29> + 33.560|date: 2010/04/30> + 33.370|date: 2010/05/03> + 32.690|date: 2010/05/04> + 31.550|date: 2010/05/05> + 32.000|date: 2010/05/06> + 30.240|date: 2010/05/07> + 31.250|date: 2010/05/10> + 31.440|date: 2010/05/11> + 31.650|date: 2010/05/12> + 31.830|date: 2010/05/13> + 31.010|date: 2010/05/14> + 30.350|date: 2010/05/17> + 30.440|date: 2010/05/18> + 29.090|date: 2010/05/19> + 28.240|date: 2010/05/20> + 28.400|date: 2010/05/21> + 28.620|date: 2010/05/24> + 27.950|date: 2010/05/25> + 28.455|date: 2010/05/26> + 28.880|date: 2010/05/27> + 29.090|date: 2010/05/28> + 28.610|date: 2010/06/01> + 28.660|date: 2010/06/02> + 28.850|date: 2010/06/03> + 28.020|date: 2010/06/04> + 27.970|date: 2010/06/07> + 27.440|date: 2010/06/08> + 27.660|date: 2010/06/09> + 28.220|date: 2010/06/10> + 28.910|date: 2010/06/11> + 29.550|date: 2010/06/14> + 29.630|date: 2010/06/15> + 29.820|date: 2010/06/16> + 29.726|date: 2010/06/17> + 29.920|date: 2010/06/18> + 30.480|date: 2010/06/21> + 29.815|date: 2010/06/22> + 29.240|date: 2010/06/23> + 28.780|date: 2010/06/24> + 28.890|date: 2010/06/25> + 29.400|date: 2010/06/28> + 28.620|date: 2010/06/29> + 28.435|date: 2010/06/30> + 27.880|date: 2010/07/01> + 27.920|date: 2010/07/02> + 27.870|date: 2010/07/06> + 27.780|date: 2010/07/07> + 28.220|date: 2010/07/08> + 28.320|date: 2010/07/09> + 28.340|date: 2010/07/12> + 28.570|date: 2010/07/13> + 28.030|date: 2010/07/14> + 28.220|date: 2010/07/15> + 27.910|date: 2010/07/16> + 27.170|date: 2010/07/19> + 27.740|date: 2010/07/20> + 27.900|date: 2010/07/21> + 28.140|date: 2010/07/22> + 28.340|date: 2010/07/23> + 28.680|date: 2010/07/26> + 29.420|date: 2010/07/27> + 29.240|date: 2010/07/28> + 29.360|date: 2010/07/29> + 29.095|date: 2010/07/30> + 30.000|date: 2010/08/02> + 30.580|date: 2010/08/03> + 30.420|date: 2010/08/04> + 30.310|date: 2010/08/05> + 30.450|date: 2010/08/06> + 30.920|date: 2010/08/09> + 30.860|date: 2010/08/10> + 30.220|date: 2010/08/11> + 29.650|date: 2010/08/12> + 29.780|date: 2010/08/13> + 29.520|date: 2010/08/16> + 29.730|date: 2010/08/17> + 29.030|date: 2010/08/19> + 28.530|date: 2010/08/20> low |ticker: NYX> => 27.670|date: 2009/08/21> + 27.620|date: 2009/08/24> + 27.650|date: 2009/08/25> + 27.760|date: 2009/08/26> + 28.170|date: 2009/08/27> + 28.040|date: 2009/08/28> + 27.730|date: 2009/08/31> + 27.040|date: 2009/09/01> + 26.840|date: 2009/09/02> + 26.940|date: 2009/09/03> + 26.900|date: 2009/09/04> + 27.750|date: 2009/09/09> + 27.810|date: 2009/09/10> + 27.740|date: 2009/09/11> + 27.270|date: 2009/09/14> + 28.250|date: 2009/09/15> + 28.950|date: 2009/09/16> + 29.280|date: 2009/09/17> + 29.530|date: 2009/09/18> + 29.250|date: 2009/09/21> + 29.390|date: 2009/09/22> + 29.050|date: 2009/09/23> + 28.080|date: 2009/09/24> + 27.830|date: 2009/09/25> + 27.870|date: 2009/09/28> + 28.610|date: 2009/09/29> + 28.420|date: 2009/09/30> + 27.720|date: 2009/10/01> + 27.190|date: 2009/10/02> + 27.400|date: 2009/10/05> + 27.540|date: 2009/10/06> + 27.700|date: 2009/10/07> + 28.230|date: 2009/10/08> + 27.720|date: 2009/10/09> + 28.050|date: 2009/10/12> + 28.060|date: 2009/10/13> + 28.651|date: 2009/10/14> + 29.590|date: 2009/10/15> + 29.120|date: 2009/10/16> + 28.880|date: 2009/10/19> + 28.660|date: 2009/10/20> + 28.760|date: 2009/10/21> + 28.590|date: 2009/10/22> + 29.080|date: 2009/10/23> + 28.160|date: 2009/10/26> + 27.640|date: 2009/10/27> + 26.820|date: 2009/10/28> + 25.670|date: 2009/11/05> + 25.880|date: 2009/11/06> + 27.230|date: 2009/11/09> + 26.930|date: 2009/11/10> + 27.050|date: 2009/11/11> + 26.870|date: 2009/11/12> + 26.330|date: 2009/11/13> + 26.450|date: 2009/11/16> + 25.930|date: 2009/11/17> + 26.060|date: 2009/11/18> + 25.800|date: 2009/11/19> + 25.470|date: 2009/11/20> + 25.900|date: 2009/11/23> + 25.672|date: 2009/11/24> + 25.570|date: 2009/11/25> + 25.000|date: 2009/11/27> + 24.790|date: 2009/11/30> + 24.990|date: 2009/12/01> + 24.900|date: 2009/12/02> + 24.730|date: 2009/12/03> + 24.390|date: 2009/12/04> + 24.380|date: 2009/12/07> + 24.270|date: 2009/12/08> + 24.580|date: 2009/12/09> + 25.040|date: 2009/12/10> + 25.300|date: 2009/12/11> + 25.650|date: 2009/12/14> + 25.480|date: 2009/12/15> + 25.610|date: 2009/12/16> + 25.330|date: 2009/12/17> + 24.950|date: 2009/12/18> + 25.150|date: 2009/12/21> + 25.180|date: 2009/12/22> + 25.390|date: 2009/12/23> + 25.680|date: 2009/12/24> + 25.710|date: 2009/12/28> + 25.670|date: 2009/12/29> + 25.410|date: 2009/12/30> + 25.270|date: 2009/12/31> + 25.410|date: 2010/01/04> + 25.350|date: 2010/01/05> + 25.410|date: 2010/01/06> + 25.720|date: 2010/01/07> + 25.960|date: 2010/01/08> + 26.180|date: 2010/01/11> + 25.860|date: 2010/01/12> + 26.060|date: 2010/01/13> + 26.100|date: 2010/01/14> + 25.810|date: 2010/01/15> + 25.680|date: 2010/01/19> + 25.420|date: 2010/01/20> + 24.600|date: 2010/01/21> + 23.590|date: 2010/01/22> + 23.280|date: 2010/01/25> + 23.540|date: 2010/01/26> + 23.270|date: 2010/01/27> + 23.290|date: 2010/01/28> + 23.330|date: 2010/01/29> + 23.300|date: 2010/02/01> + 23.460|date: 2010/02/02> + 23.770|date: 2010/02/03> + 22.930|date: 2010/02/04> + 22.300|date: 2010/02/05> + 22.500|date: 2010/02/08> + 23.170|date: 2010/02/09> + 23.970|date: 2010/02/10> + 24.090|date: 2010/02/11> + 24.370|date: 2010/02/12> + 24.970|date: 2010/02/16> + 25.360|date: 2010/02/17> + 25.240|date: 2010/02/18> + 25.150|date: 2010/02/19> + 25.430|date: 2010/02/22> + 25.240|date: 2010/02/23> + 25.530|date: 2010/02/24> + 25.270|date: 2010/02/25> + 26.100|date: 2010/02/26> + 26.440|date: 2010/03/01> + 26.960|date: 2010/03/02> + 26.850|date: 2010/03/03> + 27.290|date: 2010/03/04> + 28.270|date: 2010/03/05> + 28.200|date: 2010/03/08> + 28.200|date: 2010/03/09> + 28.150|date: 2010/03/10> + 27.990|date: 2010/03/11> + 28.500|date: 2010/03/12> + 28.500|date: 2010/03/15> + 28.690|date: 2010/03/16> + 28.910|date: 2010/03/17> + 29.200|date: 2010/03/18> + 29.140|date: 2010/03/19> + 28.700|date: 2010/03/22> + 29.110|date: 2010/03/23> + 28.890|date: 2010/03/24> + 28.940|date: 2010/03/25> + 28.870|date: 2010/03/26> + 29.170|date: 2010/03/29> + 29.420|date: 2010/03/30> + 29.250|date: 2010/03/31> + 29.610|date: 2010/04/01> + 29.850|date: 2010/04/05> + 30.420|date: 2010/04/06> + 30.761|date: 2010/04/07> + 30.330|date: 2010/04/08> + 30.151|date: 2010/04/09> + 30.570|date: 2010/04/12> + 31.960|date: 2010/04/13> + 32.250|date: 2010/04/14> + 32.530|date: 2010/04/15> + 31.660|date: 2010/04/16> + 31.370|date: 2010/04/19> + 31.750|date: 2010/04/20> + 32.120|date: 2010/04/21> + 32.000|date: 2010/04/22> + 33.210|date: 2010/04/23> + 33.360|date: 2010/04/26> + 32.600|date: 2010/04/27> + 32.290|date: 2010/04/28> + 32.730|date: 2010/04/29> + 32.610|date: 2010/04/30> + 32.400|date: 2010/05/03> + 31.140|date: 2010/05/04> + 29.770|date: 2010/05/05> + 28.190|date: 2010/05/06> + 28.650|date: 2010/05/07> + 30.330|date: 2010/05/10> + 30.040|date: 2010/05/11> + 30.910|date: 2010/05/12> + 31.150|date: 2010/05/13> + 29.900|date: 2010/05/14> + 29.530|date: 2010/05/17> + 28.560|date: 2010/05/18> + 28.060|date: 2010/05/19> + 27.410|date: 2010/05/20> + 26.920|date: 2010/05/21> + 27.750|date: 2010/05/24> + 26.790|date: 2010/05/25> + 27.360|date: 2010/05/26> + 27.920|date: 2010/05/27> + 28.490|date: 2010/05/28> + 27.630|date: 2010/06/01> + 27.450|date: 2010/06/02> + 28.080|date: 2010/06/03> + 27.290|date: 2010/06/04> + 27.100|date: 2010/06/07> + 26.420|date: 2010/06/08> + 26.800|date: 2010/06/09> + 27.320|date: 2010/06/10> + 27.670|date: 2010/06/11> + 28.810|date: 2010/06/14> + 29.087|date: 2010/06/15> + 29.105|date: 2010/06/16> + 29.040|date: 2010/06/17> + 29.450|date: 2010/06/18> + 29.500|date: 2010/06/21> + 28.980|date: 2010/06/22> + 28.640|date: 2010/06/23> + 28.120|date: 2010/06/24> + 27.910|date: 2010/06/25> + 28.910|date: 2010/06/28> + 27.720|date: 2010/06/29> + 27.580|date: 2010/06/30> + 26.650|date: 2010/07/01> + 26.910|date: 2010/07/02> + 26.840|date: 2010/07/06> + 26.580|date: 2010/07/07> + 27.700|date: 2010/07/08> + 27.890|date: 2010/07/09> + 27.660|date: 2010/07/12> + 28.000|date: 2010/07/13> + 27.500|date: 2010/07/14> + 27.540|date: 2010/07/15> + 26.780|date: 2010/07/16> + 26.680|date: 2010/07/19> + 26.650|date: 2010/07/20> + 26.980|date: 2010/07/21> + 27.220|date: 2010/07/22> + 27.630|date: 2010/07/23> + 27.970|date: 2010/07/26> + 28.870|date: 2010/07/27> + 28.680|date: 2010/07/28> + 28.750|date: 2010/07/29> + 28.590|date: 2010/07/30> + 29.140|date: 2010/08/02> + 29.650|date: 2010/08/03> + 29.890|date: 2010/08/04> + 29.700|date: 2010/08/05> + 29.918|date: 2010/08/06> + 30.230|date: 2010/08/09> + 30.350|date: 2010/08/10> + 29.480|date: 2010/08/11> + 29.050|date: 2010/08/12> + 29.350|date: 2010/08/13> + 29.050|date: 2010/08/16> + 29.275|date: 2010/08/17> + 28.450|date: 2010/08/19> + 28.150|date: 2010/08/20> close |ticker: NYX> => 27.930|date: 2009/08/21> + 27.680|date: 2009/08/24> + 27.960|date: 2009/08/25> + 28.790|date: 2009/08/26> + 28.520|date: 2009/08/27> + 28.460|date: 2009/08/28> + 28.340|date: 2009/08/31> + 27.100|date: 2009/09/01> + 27.030|date: 2009/09/02> + 27.320|date: 2009/09/03> + 27.610|date: 2009/09/04> + 28.280|date: 2009/09/09> + 28.210|date: 2009/09/10> + 27.780|date: 2009/09/11> + 28.320|date: 2009/09/14> + 29.230|date: 2009/09/15> + 29.560|date: 2009/09/16> + 29.840|date: 2009/09/17> + 30.290|date: 2009/09/18> + 29.420|date: 2009/09/21> + 29.820|date: 2009/09/22> + 29.150|date: 2009/09/23> + 28.440|date: 2009/09/24> + 28.020|date: 2009/09/25> + 28.780|date: 2009/09/28> + 28.740|date: 2009/09/29> + 28.890|date: 2009/09/30> + 27.760|date: 2009/10/01> + 27.310|date: 2009/10/02> + 28.130|date: 2009/10/05> + 28.050|date: 2009/10/06> + 28.710|date: 2009/10/07> + 28.400|date: 2009/10/08> + 28.110|date: 2009/10/09> + 28.480|date: 2009/10/12> + 28.320|date: 2009/10/13> + 29.900|date: 2009/10/14> + 29.940|date: 2009/10/15> + 29.200|date: 2009/10/16> + 29.060|date: 2009/10/19> + 28.970|date: 2009/10/20> + 28.810|date: 2009/10/21> + 29.330|date: 2009/10/22> + 29.150|date: 2009/10/23> + 28.260|date: 2009/10/26> + 27.760|date: 2009/10/27> + 26.830|date: 2009/10/28> + 26.170|date: 2009/11/05> + 26.870|date: 2009/11/06> + 27.800|date: 2009/11/09> + 26.970|date: 2009/11/10> + 27.300|date: 2009/11/11> + 26.940|date: 2009/11/12> + 26.710|date: 2009/11/13> + 26.570|date: 2009/11/16> + 26.480|date: 2009/11/17> + 26.270|date: 2009/11/18> + 26.070|date: 2009/11/19> + 25.760|date: 2009/11/20> + 26.060|date: 2009/11/23> + 25.880|date: 2009/11/24> + 25.780|date: 2009/11/25> + 25.240|date: 2009/11/27> + 25.280|date: 2009/11/30> + 25.280|date: 2009/12/01> + 25.040|date: 2009/12/02> + 24.800|date: 2009/12/03> + 24.850|date: 2009/12/04> + 24.580|date: 2009/12/07> + 24.390|date: 2009/12/08> + 25.090|date: 2009/12/09> + 25.440|date: 2009/12/10> + 25.700|date: 2009/12/11> + 25.850|date: 2009/12/14> + 25.510|date: 2009/12/15> + 25.760|date: 2009/12/16> + 25.400|date: 2009/12/17> + 25.440|date: 2009/12/18> + 25.290|date: 2009/12/21> + 25.580|date: 2009/12/22> + 25.870|date: 2009/12/23> + 25.990|date: 2009/12/24> + 25.810|date: 2009/12/28> + 25.690|date: 2009/12/29> + 25.600|date: 2009/12/30> + 25.300|date: 2009/12/31> + 25.730|date: 2010/01/04> + 25.590|date: 2010/01/05> + 25.900|date: 2010/01/06> + 26.130|date: 2010/01/07> + 26.220|date: 2010/01/08> + 26.470|date: 2010/01/11> + 26.190|date: 2010/01/12> + 26.510|date: 2010/01/13> + 26.400|date: 2010/01/14> + 25.940|date: 2010/01/15> + 26.010|date: 2010/01/19> + 25.620|date: 2010/01/20> + 24.630|date: 2010/01/21> + 23.620|date: 2010/01/22> + 24.000|date: 2010/01/25> + 23.650|date: 2010/01/26> + 24.000|date: 2010/01/27> + 23.470|date: 2010/01/28> + 23.410|date: 2010/01/29> + 23.460|date: 2010/02/01> + 24.060|date: 2010/02/02> + 23.850|date: 2010/02/03> + 22.940|date: 2010/02/04> + 23.020|date: 2010/02/05> + 22.500|date: 2010/02/08> + 23.650|date: 2010/02/09> + 24.360|date: 2010/02/10> + 24.770|date: 2010/02/11> + 25.330|date: 2010/02/12> + 25.670|date: 2010/02/16> + 25.510|date: 2010/02/17> + 25.420|date: 2010/02/18> + 25.500|date: 2010/02/19> + 25.680|date: 2010/02/22> + 25.590|date: 2010/02/23> + 26.030|date: 2010/02/24> + 26.120|date: 2010/02/25> + 26.380|date: 2010/02/26> + 27.420|date: 2010/03/01> + 27.120|date: 2010/03/02> + 27.300|date: 2010/03/03> + 28.200|date: 2010/03/04> + 28.550|date: 2010/03/05> + 28.530|date: 2010/03/08> + 28.620|date: 2010/03/09> + 28.390|date: 2010/03/10> + 28.530|date: 2010/03/11> + 28.800|date: 2010/03/12> + 28.890|date: 2010/03/15> + 28.840|date: 2010/03/16> + 29.590|date: 2010/03/17> + 29.450|date: 2010/03/18> + 29.350|date: 2010/03/19> + 29.260|date: 2010/03/22> + 29.330|date: 2010/03/23> + 29.090|date: 2010/03/24> + 28.950|date: 2010/03/25> + 29.150|date: 2010/03/26> + 29.650|date: 2010/03/29> + 29.570|date: 2010/03/30> + 29.610|date: 2010/03/31> + 29.980|date: 2010/04/01> + 30.760|date: 2010/04/05> + 31.040|date: 2010/04/06> + 31.030|date: 2010/04/07> + 30.640|date: 2010/04/08> + 30.510|date: 2010/04/09> + 32.310|date: 2010/04/12> + 32.130|date: 2010/04/13> + 32.870|date: 2010/04/14> + 32.680|date: 2010/04/15> + 32.210|date: 2010/04/16> + 31.590|date: 2010/04/19> + 32.390|date: 2010/04/20> + 32.620|date: 2010/04/21> + 33.210|date: 2010/04/22> + 33.830|date: 2010/04/23> + 34.360|date: 2010/04/26> + 32.640|date: 2010/04/27> + 32.560|date: 2010/04/28> + 33.110|date: 2010/04/29> + 32.630|date: 2010/04/30> + 33.000|date: 2010/05/03> + 31.420|date: 2010/05/04> + 30.930|date: 2010/05/05> + 29.870|date: 2010/05/06> + 29.290|date: 2010/05/07> + 30.730|date: 2010/05/10> + 30.720|date: 2010/05/11> + 31.590|date: 2010/05/12> + 31.330|date: 2010/05/13> + 30.360|date: 2010/05/14> + 30.160|date: 2010/05/17> + 28.770|date: 2010/05/18> + 28.720|date: 2010/05/19> + 27.420|date: 2010/05/20> + 28.380|date: 2010/05/21> + 27.790|date: 2010/05/24> + 27.890|date: 2010/05/25> + 27.530|date: 2010/05/26> + 28.840|date: 2010/05/27> + 28.670|date: 2010/05/28> + 27.660|date: 2010/06/01> + 28.660|date: 2010/06/02> + 28.440|date: 2010/06/03> + 27.400|date: 2010/06/04> + 27.150|date: 2010/06/07> + 27.120|date: 2010/06/08> + 26.930|date: 2010/06/09> + 28.190|date: 2010/06/10> + 28.820|date: 2010/06/11> + 28.820|date: 2010/06/14> + 29.610|date: 2010/06/15> + 29.580|date: 2010/06/16> + 29.460|date: 2010/06/17> + 29.840|date: 2010/06/18> + 29.630|date: 2010/06/21> + 29.040|date: 2010/06/22> + 28.870|date: 2010/06/23> + 28.190|date: 2010/06/24> + 28.780|date: 2010/06/25> + 29.020|date: 2010/06/28> + 27.880|date: 2010/06/29> + 27.630|date: 2010/06/30> + 27.570|date: 2010/07/01> + 27.340|date: 2010/07/02> + 27.210|date: 2010/07/06> + 27.750|date: 2010/07/07> + 28.130|date: 2010/07/08> + 28.240|date: 2010/07/09> + 28.180|date: 2010/07/12> + 28.190|date: 2010/07/13> + 27.930|date: 2010/07/14> + 28.120|date: 2010/07/15> + 26.910|date: 2010/07/16> + 27.010|date: 2010/07/19> + 27.640|date: 2010/07/20> + 27.020|date: 2010/07/21> + 28.010|date: 2010/07/22> + 28.240|date: 2010/07/23> + 28.630|date: 2010/07/26> + 29.050|date: 2010/07/27> + 28.890|date: 2010/07/28> + 29.050|date: 2010/07/29> + 28.970|date: 2010/07/30> + 29.940|date: 2010/08/02> + 29.980|date: 2010/08/03> + 30.020|date: 2010/08/04> + 30.220|date: 2010/08/05> + 30.350|date: 2010/08/06> + 30.840|date: 2010/08/09> + 30.680|date: 2010/08/10> + 29.500|date: 2010/08/11> + 29.570|date: 2010/08/12> + 29.430|date: 2010/08/13> + 29.290|date: 2010/08/16> + 29.440|date: 2010/08/17> + 28.600|date: 2010/08/19> + 28.460|date: 2010/08/20> volume |ticker: NYX> => 27067.000|date: 2009/08/21> + 29183.000|date: 2009/08/24> + 30513.000|date: 2009/08/25> + 34415.000|date: 2009/08/26> + 25638.000|date: 2009/08/27> + 18179.000|date: 2009/08/28> + 28077.000|date: 2009/08/31> + 44641.000|date: 2009/09/01> + 25544.000|date: 2009/09/02> + 20750.000|date: 2009/09/03> + 22686.000|date: 2009/09/04> + 27773.000|date: 2009/09/09> + 20776.000|date: 2009/09/10> + 30457.000|date: 2009/09/11> + 28040.000|date: 2009/09/14> + 38288.000|date: 2009/09/15> + 40270.000|date: 2009/09/16> + 37369.000|date: 2009/09/17> + 42690.000|date: 2009/09/18> + 29501.000|date: 2009/09/21> + 33211.000|date: 2009/09/22> + 28146.000|date: 2009/09/23> + 28328.000|date: 2009/09/24> + 23517.000|date: 2009/09/25> + 23907.000|date: 2009/09/28> + 16899.000|date: 2009/09/29> + 24753.000|date: 2009/09/30> + 26998.000|date: 2009/10/01> + 21909.000|date: 2009/10/02> + 26608.000|date: 2009/10/05> + 23106.000|date: 2009/10/06> + 30995.000|date: 2009/10/07> + 29853.000|date: 2009/10/08> + 27396.000|date: 2009/10/09> + 18908.000|date: 2009/10/12> + 16812.000|date: 2009/10/13> + 57686.000|date: 2009/10/14> + 32368.000|date: 2009/10/15> + 34368.000|date: 2009/10/16> + 32343.000|date: 2009/10/19> + 31841.000|date: 2009/10/20> + 30632.000|date: 2009/10/21> + 28094.000|date: 2009/10/22> + 29169.000|date: 2009/10/23> + 37846.000|date: 2009/10/26> + 27989.000|date: 2009/10/27> + 36948.000|date: 2009/10/28> + 21978.000|date: 2009/11/05> + 33261.000|date: 2009/11/06> + 32841.000|date: 2009/11/09> + 25527.000|date: 2009/11/10> + 23869.000|date: 2009/11/11> + 18519.000|date: 2009/11/12> + 28872.000|date: 2009/11/13> + 32300.000|date: 2009/11/16> + 40743.000|date: 2009/11/17> + 26050.000|date: 2009/11/18> + 30707.000|date: 2009/11/19> + 30373.000|date: 2009/11/20> + 29644.000|date: 2009/11/23> + 20411.000|date: 2009/11/24> + 19601.000|date: 2009/11/25> + 25687.000|date: 2009/11/27> + 40759.000|date: 2009/11/30> + 28417.000|date: 2009/12/01> + 33686.000|date: 2009/12/02> + 25840.000|date: 2009/12/03> + 32558.000|date: 2009/12/04> + 26070.000|date: 2009/12/07> + 28323.000|date: 2009/12/08> + 38510.000|date: 2009/12/09> + 40337.000|date: 2009/12/10> + 32283.000|date: 2009/12/11> + 23041.000|date: 2009/12/14> + 21210.000|date: 2009/12/15> + 21792.000|date: 2009/12/16> + 19060.000|date: 2009/12/17> + 37651.000|date: 2009/12/18> + 21402.000|date: 2009/12/21> + 17627.000|date: 2009/12/22> + 19110.000|date: 2009/12/23> + 6007.000|date: 2009/12/24> + 13534.000|date: 2009/12/28> + 12634.000|date: 2009/12/29> + 10595.000|date: 2009/12/30> + 16861.000|date: 2009/12/31> + 25650.000|date: 2010/01/04> + 24958.000|date: 2010/01/05> + 23871.000|date: 2010/01/06> + 36478.000|date: 2010/01/07> + 25004.000|date: 2010/01/08> + 25850.000|date: 2010/01/11> + 22755.000|date: 2010/01/12> + 21222.000|date: 2010/01/13> + 13712.000|date: 2010/01/14> + 20760.000|date: 2010/01/15> + 19758.000|date: 2010/01/19> + 24722.000|date: 2010/01/20> + 48753.000|date: 2010/01/21> + 54589.000|date: 2010/01/22> + 40533.000|date: 2010/01/25> + 35198.000|date: 2010/01/26> + 32537.000|date: 2010/01/27> + 24033.000|date: 2010/01/28> + 41885.000|date: 2010/01/29> + 23693.000|date: 2010/02/01> + 32141.000|date: 2010/02/02> + 13698.000|date: 2010/02/03> + 34287.000|date: 2010/02/04> + 33989.000|date: 2010/02/05> + 25624.000|date: 2010/02/08> + 62253.000|date: 2010/02/09> + 45821.000|date: 2010/02/10> + 32717.000|date: 2010/02/11> + 49306.000|date: 2010/02/12> + 52519.000|date: 2010/02/16> + 33717.000|date: 2010/02/17> + 38017.000|date: 2010/02/18> + 29854.000|date: 2010/02/19> + 40714.000|date: 2010/02/22> + 45991.000|date: 2010/02/23> + 27756.000|date: 2010/02/24> + 30381.000|date: 2010/02/25> + 38148.000|date: 2010/02/26> + 65004.000|date: 2010/03/01> + 42807.000|date: 2010/03/02> + 50892.000|date: 2010/03/03> + 58231.000|date: 2010/03/04> + 41424.000|date: 2010/03/05> + 37720.000|date: 2010/03/08> + 30330.000|date: 2010/03/09> + 43886.000|date: 2010/03/10> + 28341.000|date: 2010/03/11> + 34470.000|date: 2010/03/12> + 36790.000|date: 2010/03/15> + 55438.000|date: 2010/03/16> + 39775.000|date: 2010/03/17> + 31386.000|date: 2010/03/18> + 32578.000|date: 2010/03/19> + 27016.000|date: 2010/03/22> + 19562.000|date: 2010/03/23> + 31164.000|date: 2010/03/24> + 31230.000|date: 2010/03/25> + 23982.000|date: 2010/03/26> + 27252.000|date: 2010/03/29> + 20856.000|date: 2010/03/30> + 21502.000|date: 2010/03/31> + 22938.000|date: 2010/04/01> + 31518.000|date: 2010/04/05> + 34328.000|date: 2010/04/06> + 49852.000|date: 2010/04/07> + 45208.000|date: 2010/04/08> + 37416.000|date: 2010/04/09> + 76793.000|date: 2010/04/12> + 43033.000|date: 2010/04/13> + 44493.000|date: 2010/04/14> + 25779.000|date: 2010/04/15> + 53585.000|date: 2010/04/16> + 75468.000|date: 2010/04/19> + 35459.000|date: 2010/04/20> + 36771.000|date: 2010/04/21> + 35727.000|date: 2010/04/22> + 32345.000|date: 2010/04/23> + 41041.000|date: 2010/04/26> + 50443.000|date: 2010/04/27> + 34194.000|date: 2010/04/28> + 32221.000|date: 2010/04/29> + 27323.000|date: 2010/04/30> + 21833.000|date: 2010/05/03> + 39220.000|date: 2010/05/04> + 49588.000|date: 2010/05/05> + 65156.000|date: 2010/05/06> + 47124.000|date: 2010/05/07> + 41475.000|date: 2010/05/10> + 24695.000|date: 2010/05/11> + 23587.000|date: 2010/05/12> + 24335.000|date: 2010/05/13> + 33941.000|date: 2010/05/14> + 48950.000|date: 2010/05/17> + 58573.000|date: 2010/05/18> + 29950.000|date: 2010/05/19> + 55769.000|date: 2010/05/20> + 40970.000|date: 2010/05/21> + 23544.000|date: 2010/05/24> + 39675.000|date: 2010/05/25> + 29322.000|date: 2010/05/26> + 30734.000|date: 2010/05/27> + 25134.000|date: 2010/05/28> + 28818.000|date: 2010/06/01> + 34101.000|date: 2010/06/02> + 17734.000|date: 2010/06/03> + 40227.000|date: 2010/06/04> + 43151.000|date: 2010/06/07> + 36196.000|date: 2010/06/08> + 23061.000|date: 2010/06/09> + 33315.000|date: 2010/06/10> + 39005.000|date: 2010/06/11> + 28623.000|date: 2010/06/14> + 23405.000|date: 2010/06/15> + 21073.000|date: 2010/06/16> + 17238.000|date: 2010/06/17> + 21855.000|date: 2010/06/18> + 22723.000|date: 2010/06/21> + 16692.000|date: 2010/06/22> + 17125.000|date: 2010/06/23> + 22117.000|date: 2010/06/24> + 27169.000|date: 2010/06/25> + 25259.000|date: 2010/06/28> + 35023.000|date: 2010/06/29> + 30962.000|date: 2010/06/30> + 36912.000|date: 2010/07/01> + 23768.000|date: 2010/07/02> + 23768.000|date: 2010/07/06> + 53442.000|date: 2010/07/07> + 22651.000|date: 2010/07/08> + 18654.000|date: 2010/07/09> + 16689.000|date: 2010/07/12> + 29636.000|date: 2010/07/13> + 31481.000|date: 2010/07/14> + 16185.000|date: 2010/07/15> + 30255.000|date: 2010/07/16> + 17632.000|date: 2010/07/19> + 19372.000|date: 2010/07/20> + 29167.000|date: 2010/07/21> + 22770.000|date: 2010/07/22> + 13261.000|date: 2010/07/23> + 13552.000|date: 2010/07/26> + 28555.000|date: 2010/07/27> + 20907.000|date: 2010/07/28> + 21036.000|date: 2010/07/29> + 18229.000|date: 2010/07/30> + 32935.000|date: 2010/08/02> + 45587.000|date: 2010/08/03> + 21892.000|date: 2010/08/04> + 17792.000|date: 2010/08/05> + 20123.000|date: 2010/08/06> + 15364.000|date: 2010/08/09> + 16058.000|date: 2010/08/10> + 31229.000|date: 2010/08/11> + 20535.000|date: 2010/08/12> + 16513.000|date: 2010/08/13> + 14604.000|date: 2010/08/16> + 18414.000|date: 2010/08/17> + 21125.000|date: 2010/08/19> + 21433.000|date: 2010/08/20> open |ticker: ODP> => 5.250|date: 2009/08/21> + 5.470|date: 2009/08/24> + 5.210|date: 2009/08/25> + 5.390|date: 2009/08/26> + 5.320|date: 2009/08/27> + 5.390|date: 2009/08/28> + 5.260|date: 2009/08/31> + 5.120|date: 2009/09/01> + 4.810|date: 2009/09/02> + 5.040|date: 2009/09/03> + 5.060|date: 2009/09/04> + 5.390|date: 2009/09/09> + 5.460|date: 2009/09/10> + 6.130|date: 2009/09/11> + 5.870|date: 2009/09/14> + 6.180|date: 2009/09/15> + 6.430|date: 2009/09/16> + 6.750|date: 2009/09/17> + 6.480|date: 2009/09/18> + 6.170|date: 2009/09/21> + 6.280|date: 2009/09/22> + 6.430|date: 2009/09/23> + 6.230|date: 2009/09/24> + 6.110|date: 2009/09/25> + 6.110|date: 2009/09/28> + 6.410|date: 2009/09/29> + 6.600|date: 2009/09/30> + 6.620|date: 2009/10/01> + 5.990|date: 2009/10/02> + 6.270|date: 2009/10/05> + 6.480|date: 2009/10/06> + 6.800|date: 2009/10/07> + 7.010|date: 2009/10/08> + 7.300|date: 2009/10/09> + 7.360|date: 2009/10/12> + 7.490|date: 2009/10/13> + 7.570|date: 2009/10/14> + 7.720|date: 2009/10/15> + 7.590|date: 2009/10/16> + 7.400|date: 2009/10/19> + 7.550|date: 2009/10/20> + 7.200|date: 2009/10/21> + 7.010|date: 2009/10/22> + 7.560|date: 2009/10/23> + 7.040|date: 2009/10/26> + 6.680|date: 2009/10/27> + 6.290|date: 2009/10/28> + 5.850|date: 2009/11/05> + 5.800|date: 2009/11/06> + 6.140|date: 2009/11/09> + 6.460|date: 2009/11/10> + 6.520|date: 2009/11/11> + 6.470|date: 2009/11/12> + 6.420|date: 2009/11/13> + 6.690|date: 2009/11/16> + 6.860|date: 2009/11/17> + 6.590|date: 2009/11/18> + 6.710|date: 2009/11/19> + 6.500|date: 2009/11/20> + 6.610|date: 2009/11/23> + 6.470|date: 2009/11/24> + 6.300|date: 2009/11/25> + 6.180|date: 2009/11/27> + 6.200|date: 2009/11/30> + 6.220|date: 2009/12/01> + 6.300|date: 2009/12/02> + 6.490|date: 2009/12/03> + 6.440|date: 2009/12/04> + 6.640|date: 2009/12/07> + 6.670|date: 2009/12/08> + 6.810|date: 2009/12/09> + 6.790|date: 2009/12/10> + 6.720|date: 2009/12/11> + 6.780|date: 2009/12/14> + 6.870|date: 2009/12/15> + 6.740|date: 2009/12/16> + 6.730|date: 2009/12/17> + 6.760|date: 2009/12/18> + 6.600|date: 2009/12/21> + 6.810|date: 2009/12/22> + 7.200|date: 2009/12/23> + 7.100|date: 2009/12/24> + 7.080|date: 2009/12/28> + 6.950|date: 2009/12/29> + 6.880|date: 2009/12/30> + 6.560|date: 2009/12/31> + 6.590|date: 2010/01/04> + 6.500|date: 2010/01/05> + 6.780|date: 2010/01/06> + 6.620|date: 2010/01/07> + 6.850|date: 2010/01/08> + 7.060|date: 2010/01/11> + 6.780|date: 2010/01/12> + 6.570|date: 2010/01/13> + 6.710|date: 2010/01/14> + 6.730|date: 2010/01/15> + 6.650|date: 2010/01/19> + 6.660|date: 2010/01/20> + 6.390|date: 2010/01/21> + 6.150|date: 2010/01/22> + 6.110|date: 2010/01/25> + 5.950|date: 2010/01/26> + 5.810|date: 2010/01/27> + 5.820|date: 2010/01/28> + 5.690|date: 2010/01/29> + 5.730|date: 2010/02/01> + 5.920|date: 2010/02/02> + 6.060|date: 2010/02/03> + 6.000|date: 2010/02/04> + 5.500|date: 2010/02/05> + 5.490|date: 2010/02/08> + 5.490|date: 2010/02/09> + 5.610|date: 2010/02/10> + 5.540|date: 2010/02/11> + 5.750|date: 2010/02/12> + 6.270|date: 2010/02/16> + 6.530|date: 2010/02/17> + 6.450|date: 2010/02/18> + 6.470|date: 2010/02/19> + 6.590|date: 2010/02/22> + 6.760|date: 2010/02/23> + 6.890|date: 2010/02/24> + 6.770|date: 2010/02/25> + 6.900|date: 2010/02/26> + 7.210|date: 2010/03/01> + 7.480|date: 2010/03/02> + 7.360|date: 2010/03/03> + 7.230|date: 2010/03/04> + 7.550|date: 2010/03/05> + 7.380|date: 2010/03/08> + 7.650|date: 2010/03/09> + 7.920|date: 2010/03/10> + 7.970|date: 2010/03/11> + 8.060|date: 2010/03/12> + 7.940|date: 2010/03/15> + 7.940|date: 2010/03/16> + 8.170|date: 2010/03/17> + 8.200|date: 2010/03/18> + 8.180|date: 2010/03/19> + 7.680|date: 2010/03/22> + 8.100|date: 2010/03/23> + 8.100|date: 2010/03/24> + 8.110|date: 2010/03/25> + 8.080|date: 2010/03/26> + 8.220|date: 2010/03/29> + 8.150|date: 2010/03/30> + 8.120|date: 2010/03/31> + 8.060|date: 2010/04/01> + 8.140|date: 2010/04/05> + 8.160|date: 2010/04/06> + 8.260|date: 2010/04/07> + 8.060|date: 2010/04/08> + 8.110|date: 2010/04/09> + 8.080|date: 2010/04/12> + 8.020|date: 2010/04/13> + 8.000|date: 2010/04/14> + 8.220|date: 2010/04/15> + 8.150|date: 2010/04/16> + 7.960|date: 2010/04/19> + 8.010|date: 2010/04/20> + 8.010|date: 2010/04/21> + 8.020|date: 2010/04/22> + 8.230|date: 2010/04/23> + 8.770|date: 2010/04/26> + 8.440|date: 2010/04/27> + 7.200|date: 2010/04/28> + 7.020|date: 2010/04/29> + 7.100|date: 2010/04/30> + 6.970|date: 2010/05/03> + 6.880|date: 2010/05/04> + 6.500|date: 2010/05/05> + 6.380|date: 2010/05/06> + 6.060|date: 2010/05/07> + 6.520|date: 2010/05/10> + 6.590|date: 2010/05/11> + 6.860|date: 2010/05/12> + 7.010|date: 2010/05/13> + 6.590|date: 2010/05/14> + 6.450|date: 2010/05/17> + 6.540|date: 2010/05/18> + 6.310|date: 2010/05/19> + 6.000|date: 2010/05/20> + 5.690|date: 2010/05/21> + 5.900|date: 2010/05/24> + 5.530|date: 2010/05/25> + 6.040|date: 2010/05/26> + 5.900|date: 2010/05/27> + 5.980|date: 2010/05/28> + 5.710|date: 2010/06/01> + 5.580|date: 2010/06/02> + 5.760|date: 2010/06/03> + 5.510|date: 2010/06/04> + 5.310|date: 2010/06/07> + 5.100|date: 2010/06/08> + 5.230|date: 2010/06/09> + 5.320|date: 2010/06/10> + 5.220|date: 2010/06/11> + 5.510|date: 2010/06/14> + 5.620|date: 2010/06/15> + 5.610|date: 2010/06/16> + 5.650|date: 2010/06/17> + 5.400|date: 2010/06/18> + 5.340|date: 2010/06/21> + 5.030|date: 2010/06/22> + 4.890|date: 2010/06/23> + 5.030|date: 2010/06/24> + 4.680|date: 2010/06/25> + 4.620|date: 2010/06/28> + 4.120|date: 2010/06/29> + 3.940|date: 2010/06/30> + 4.030|date: 2010/07/01> + 4.180|date: 2010/07/02> + 4.200|date: 2010/07/06> + 3.860|date: 2010/07/07> + 4.260|date: 2010/07/08> + 4.150|date: 2010/07/09> + 4.250|date: 2010/07/12> + 4.270|date: 2010/07/13> + 4.350|date: 2010/07/14> + 4.320|date: 2010/07/15> + 4.240|date: 2010/07/16> + 4.010|date: 2010/07/19> + 4.040|date: 2010/07/20> + 4.230|date: 2010/07/21> + 4.150|date: 2010/07/22> + 4.250|date: 2010/07/23> + 4.410|date: 2010/07/26> + 5.000|date: 2010/07/27> + 4.340|date: 2010/07/28> + 4.370|date: 2010/07/29> + 4.230|date: 2010/07/30> + 4.420|date: 2010/08/02> + 4.760|date: 2010/08/03> + 4.720|date: 2010/08/04> + 4.740|date: 2010/08/05> + 4.800|date: 2010/08/06> + 4.620|date: 2010/08/09> + 4.400|date: 2010/08/10> + 4.250|date: 2010/08/11> + 3.970|date: 2010/08/12> + 4.190|date: 2010/08/13> + 4.100|date: 2010/08/16> + 4.110|date: 2010/08/17> + 4.120|date: 2010/08/19> + 4.040|date: 2010/08/20> high |ticker: ODP> => 5.530|date: 2009/08/21> + 5.500|date: 2009/08/24> + 5.490|date: 2009/08/25> + 5.530|date: 2009/08/26> + 5.400|date: 2009/08/27> + 5.410|date: 2009/08/28> + 5.310|date: 2009/08/31> + 5.390|date: 2009/09/01> + 5.050|date: 2009/09/02> + 5.120|date: 2009/09/03> + 5.210|date: 2009/09/04> + 5.510|date: 2009/09/09> + 6.160|date: 2009/09/10> + 6.280|date: 2009/09/11> + 6.240|date: 2009/09/14> + 6.380|date: 2009/09/15> + 6.800|date: 2009/09/16> + 6.940|date: 2009/09/17> + 6.500|date: 2009/09/18> + 6.205|date: 2009/09/21> + 6.430|date: 2009/09/22> + 6.530|date: 2009/09/23> + 6.360|date: 2009/09/24> + 6.280|date: 2009/09/25> + 6.430|date: 2009/09/28> + 6.670|date: 2009/09/29> + 6.690|date: 2009/09/30> + 6.620|date: 2009/10/01> + 6.320|date: 2009/10/02> + 6.500|date: 2009/10/05> + 6.920|date: 2009/10/06> + 6.970|date: 2009/10/07> + 7.400|date: 2009/10/08> + 7.480|date: 2009/10/09> + 7.570|date: 2009/10/12> + 7.600|date: 2009/10/13> + 7.770|date: 2009/10/14> + 7.840|date: 2009/10/15> + 7.730|date: 2009/10/16> + 7.560|date: 2009/10/19> + 7.590|date: 2009/10/20> + 7.480|date: 2009/10/21> + 7.530|date: 2009/10/22> + 7.640|date: 2009/10/23> + 7.200|date: 2009/10/26> + 6.720|date: 2009/10/27> + 6.290|date: 2009/10/28> + 6.010|date: 2009/11/05> + 6.050|date: 2009/11/06> + 6.530|date: 2009/11/09> + 6.540|date: 2009/11/10> + 6.700|date: 2009/11/11> + 6.630|date: 2009/11/12> + 6.600|date: 2009/11/13> + 6.970|date: 2009/11/16> + 6.940|date: 2009/11/17> + 6.830|date: 2009/11/18> + 6.730|date: 2009/11/19> + 6.590|date: 2009/11/20> + 6.730|date: 2009/11/23> + 6.570|date: 2009/11/24> + 6.510|date: 2009/11/25> + 6.350|date: 2009/11/27> + 6.360|date: 2009/11/30> + 6.540|date: 2009/12/01> + 6.550|date: 2009/12/02> + 6.550|date: 2009/12/03> + 6.650|date: 2009/12/04> + 6.800|date: 2009/12/07> + 6.930|date: 2009/12/08> + 6.810|date: 2009/12/09> + 6.900|date: 2009/12/10> + 6.830|date: 2009/12/11> + 6.930|date: 2009/12/14> + 6.870|date: 2009/12/15> + 6.910|date: 2009/12/16> + 6.800|date: 2009/12/17> + 6.760|date: 2009/12/18> + 6.840|date: 2009/12/21> + 7.140|date: 2009/12/22> + 7.200|date: 2009/12/23> + 7.180|date: 2009/12/24> + 7.130|date: 2009/12/28> + 7.030|date: 2009/12/29> + 6.880|date: 2009/12/30> + 6.640|date: 2009/12/31> + 6.700|date: 2010/01/04> + 6.800|date: 2010/01/05> + 6.840|date: 2010/01/06> + 6.980|date: 2010/01/07> + 7.080|date: 2010/01/08> + 7.060|date: 2010/01/11> + 6.820|date: 2010/01/12> + 6.750|date: 2010/01/13> + 6.740|date: 2010/01/14> + 6.860|date: 2010/01/15> + 6.700|date: 2010/01/19> + 6.660|date: 2010/01/20> + 6.450|date: 2010/01/21> + 6.270|date: 2010/01/22> + 6.170|date: 2010/01/25> + 6.000|date: 2010/01/26> + 5.900|date: 2010/01/27> + 5.920|date: 2010/01/28> + 5.810|date: 2010/01/29> + 5.910|date: 2010/02/01> + 6.100|date: 2010/02/02> + 6.140|date: 2010/02/03> + 6.040|date: 2010/02/04> + 5.600|date: 2010/02/05> + 5.630|date: 2010/02/08> + 5.700|date: 2010/02/09> + 5.710|date: 2010/02/10> + 5.840|date: 2010/02/11> + 6.280|date: 2010/02/12> + 6.500|date: 2010/02/16> + 6.730|date: 2010/02/17> + 6.550|date: 2010/02/18> + 6.670|date: 2010/02/19> + 6.700|date: 2010/02/22> + 7.070|date: 2010/02/23> + 6.890|date: 2010/02/24> + 6.960|date: 2010/02/25> + 7.290|date: 2010/02/26> + 7.690|date: 2010/03/01> + 7.550|date: 2010/03/02> + 7.510|date: 2010/03/03> + 7.490|date: 2010/03/04> + 7.620|date: 2010/03/05> + 7.830|date: 2010/03/08> + 8.300|date: 2010/03/09> + 8.240|date: 2010/03/10> + 8.080|date: 2010/03/11> + 8.110|date: 2010/03/12> + 8.010|date: 2010/03/15> + 8.170|date: 2010/03/16> + 8.230|date: 2010/03/17> + 8.220|date: 2010/03/18> + 8.270|date: 2010/03/19> + 8.140|date: 2010/03/22> + 8.190|date: 2010/03/23> + 8.140|date: 2010/03/24> + 8.240|date: 2010/03/25> + 8.280|date: 2010/03/26> + 8.350|date: 2010/03/29> + 8.290|date: 2010/03/30> + 8.210|date: 2010/03/31> + 8.150|date: 2010/04/01> + 8.280|date: 2010/04/05> + 8.360|date: 2010/04/06> + 8.390|date: 2010/04/07> + 8.120|date: 2010/04/08> + 8.170|date: 2010/04/09> + 8.160|date: 2010/04/12> + 8.020|date: 2010/04/13> + 8.280|date: 2010/04/14> + 8.370|date: 2010/04/15> + 8.250|date: 2010/04/16> + 8.120|date: 2010/04/19> + 8.110|date: 2010/04/20> + 8.170|date: 2010/04/21> + 8.270|date: 2010/04/22> + 8.500|date: 2010/04/23> + 9.190|date: 2010/04/26> + 8.550|date: 2010/04/27> + 7.430|date: 2010/04/28> + 7.160|date: 2010/04/29> + 7.290|date: 2010/04/30> + 7.100|date: 2010/05/03> + 6.890|date: 2010/05/04> + 6.680|date: 2010/05/05> + 6.510|date: 2010/05/06> + 6.300|date: 2010/05/07> + 6.800|date: 2010/05/10> + 7.020|date: 2010/05/11> + 7.070|date: 2010/05/12> + 7.010|date: 2010/05/13> + 6.655|date: 2010/05/14> + 6.570|date: 2010/05/17> + 6.600|date: 2010/05/18> + 6.390|date: 2010/05/19> + 6.053|date: 2010/05/20> + 6.115|date: 2010/05/21> + 6.040|date: 2010/05/24> + 5.990|date: 2010/05/25> + 6.150|date: 2010/05/26> + 6.000|date: 2010/05/27> + 6.050|date: 2010/05/28> + 5.770|date: 2010/06/01> + 5.690|date: 2010/06/02> + 5.810|date: 2010/06/03> + 5.560|date: 2010/06/04> + 5.490|date: 2010/06/07> + 5.215|date: 2010/06/08> + 5.360|date: 2010/06/09> + 5.390|date: 2010/06/10> + 5.430|date: 2010/06/11> + 5.630|date: 2010/06/14> + 5.670|date: 2010/06/15> + 5.720|date: 2010/06/16> + 5.660|date: 2010/06/17> + 5.470|date: 2010/06/18> + 5.340|date: 2010/06/21> + 5.152|date: 2010/06/22> + 4.940|date: 2010/06/23> + 5.030|date: 2010/06/24> + 4.680|date: 2010/06/25> + 4.700|date: 2010/06/28> + 4.220|date: 2010/06/29> + 4.085|date: 2010/06/30> + 4.242|date: 2010/07/01> + 4.280|date: 2010/07/02> + 4.260|date: 2010/07/06> + 4.120|date: 2010/07/07> + 4.260|date: 2010/07/08> + 4.250|date: 2010/07/09> + 4.340|date: 2010/07/12> + 4.400|date: 2010/07/13> + 4.370|date: 2010/07/14> + 4.330|date: 2010/07/15> + 4.260|date: 2010/07/16> + 4.170|date: 2010/07/19> + 4.210|date: 2010/07/20> + 4.250|date: 2010/07/21> + 4.280|date: 2010/07/22> + 4.450|date: 2010/07/23> + 4.765|date: 2010/07/26> + 5.010|date: 2010/07/27> + 4.440|date: 2010/07/28> + 4.420|date: 2010/07/29> + 4.360|date: 2010/07/30> + 4.800|date: 2010/08/02> + 4.760|date: 2010/08/03> + 4.760|date: 2010/08/04> + 4.880|date: 2010/08/05> + 4.820|date: 2010/08/06> + 4.620|date: 2010/08/09> + 4.450|date: 2010/08/10> + 4.310|date: 2010/08/11> + 4.280|date: 2010/08/12> + 4.250|date: 2010/08/13> + 4.170|date: 2010/08/16> + 4.140|date: 2010/08/17> + 4.260|date: 2010/08/19> + 4.070|date: 2010/08/20> low |ticker: ODP> => 5.220|date: 2009/08/21> + 5.150|date: 2009/08/24> + 5.150|date: 2009/08/25> + 5.260|date: 2009/08/26> + 5.150|date: 2009/08/27> + 5.190|date: 2009/08/28> + 5.050|date: 2009/08/31> + 4.870|date: 2009/09/01> + 4.800|date: 2009/09/02> + 4.950|date: 2009/09/03> + 4.980|date: 2009/09/04> + 5.260|date: 2009/09/09> + 5.380|date: 2009/09/10> + 5.860|date: 2009/09/11> + 5.860|date: 2009/09/14> + 6.080|date: 2009/09/15> + 6.350|date: 2009/09/16> + 6.310|date: 2009/09/17> + 5.820|date: 2009/09/18> + 5.770|date: 2009/09/21> + 6.170|date: 2009/09/22> + 6.150|date: 2009/09/23> + 6.010|date: 2009/09/24> + 6.010|date: 2009/09/25> + 6.110|date: 2009/09/28> + 6.360|date: 2009/09/29> + 6.330|date: 2009/09/30> + 6.160|date: 2009/10/01> + 5.930|date: 2009/10/02> + 6.120|date: 2009/10/05> + 6.420|date: 2009/10/06> + 6.700|date: 2009/10/07> + 7.000|date: 2009/10/08> + 7.160|date: 2009/10/09> + 7.320|date: 2009/10/12> + 7.390|date: 2009/10/13> + 7.470|date: 2009/10/14> + 7.550|date: 2009/10/15> + 7.420|date: 2009/10/16> + 7.310|date: 2009/10/19> + 7.130|date: 2009/10/20> + 7.070|date: 2009/10/21> + 6.900|date: 2009/10/22> + 6.970|date: 2009/10/23> + 6.560|date: 2009/10/26> + 6.210|date: 2009/10/27> + 5.810|date: 2009/10/28> + 5.610|date: 2009/11/05> + 5.720|date: 2009/11/06> + 6.020|date: 2009/11/09> + 6.270|date: 2009/11/10> + 6.390|date: 2009/11/11> + 6.325|date: 2009/11/12> + 6.310|date: 2009/11/13> + 6.670|date: 2009/11/16> + 6.600|date: 2009/11/17> + 6.520|date: 2009/11/18> + 6.500|date: 2009/11/19> + 6.310|date: 2009/11/20> + 6.410|date: 2009/11/23> + 6.220|date: 2009/11/24> + 6.270|date: 2009/11/25> + 6.040|date: 2009/11/27> + 6.100|date: 2009/11/30> + 6.140|date: 2009/12/01> + 6.280|date: 2009/12/02> + 6.270|date: 2009/12/03> + 6.260|date: 2009/12/04> + 6.350|date: 2009/12/07> + 6.570|date: 2009/12/08> + 6.570|date: 2009/12/09> + 6.650|date: 2009/12/10> + 6.680|date: 2009/12/11> + 6.740|date: 2009/12/14> + 6.670|date: 2009/12/15> + 6.720|date: 2009/12/16> + 6.520|date: 2009/12/17> + 6.390|date: 2009/12/18> + 6.600|date: 2009/12/21> + 6.750|date: 2009/12/22> + 6.890|date: 2009/12/23> + 7.050|date: 2009/12/24> + 6.870|date: 2009/12/28> + 6.830|date: 2009/12/29> + 6.470|date: 2009/12/30> + 6.450|date: 2009/12/31> + 6.430|date: 2010/01/04> + 6.490|date: 2010/01/05> + 6.600|date: 2010/01/06> + 6.620|date: 2010/01/07> + 6.770|date: 2010/01/08> + 6.820|date: 2010/01/11> + 6.440|date: 2010/01/12> + 6.460|date: 2010/01/13> + 6.550|date: 2010/01/14> + 6.570|date: 2010/01/15> + 6.590|date: 2010/01/19> + 6.330|date: 2010/01/20> + 6.150|date: 2010/01/21> + 5.940|date: 2010/01/22> + 5.820|date: 2010/01/25> + 5.810|date: 2010/01/26> + 5.660|date: 2010/01/27> + 5.580|date: 2010/01/28> + 5.640|date: 2010/01/29> + 5.540|date: 2010/02/01> + 5.860|date: 2010/02/02> + 5.980|date: 2010/02/03> + 5.450|date: 2010/02/04> + 5.190|date: 2010/02/05> + 5.360|date: 2010/02/08> + 5.350|date: 2010/02/09> + 5.500|date: 2010/02/10> + 5.520|date: 2010/02/11> + 5.700|date: 2010/02/12> + 6.210|date: 2010/02/16> + 6.400|date: 2010/02/17> + 6.370|date: 2010/02/18> + 6.430|date: 2010/02/19> + 6.550|date: 2010/02/22> + 6.740|date: 2010/02/23> + 6.720|date: 2010/02/24> + 6.650|date: 2010/02/25> + 6.830|date: 2010/02/26> + 7.140|date: 2010/03/01> + 7.295|date: 2010/03/02> + 7.190|date: 2010/03/03> + 7.220|date: 2010/03/04> + 7.350|date: 2010/03/05> + 7.340|date: 2010/03/08> + 7.500|date: 2010/03/09> + 7.880|date: 2010/03/10> + 7.840|date: 2010/03/11> + 7.900|date: 2010/03/12> + 7.850|date: 2010/03/15> + 7.930|date: 2010/03/16> + 8.100|date: 2010/03/17> + 8.040|date: 2010/03/18> + 7.760|date: 2010/03/19> + 7.540|date: 2010/03/22> + 7.950|date: 2010/03/23> + 7.925|date: 2010/03/24> + 8.010|date: 2010/03/25> + 8.080|date: 2010/03/26> + 8.120|date: 2010/03/29> + 8.107|date: 2010/03/30> + 7.930|date: 2010/03/31> + 7.970|date: 2010/04/01> + 8.040|date: 2010/04/05> + 8.100|date: 2010/04/06> + 8.070|date: 2010/04/07> + 7.960|date: 2010/04/08> + 7.970|date: 2010/04/09> + 7.970|date: 2010/04/12> + 7.810|date: 2010/04/13> + 8.000|date: 2010/04/14> + 8.190|date: 2010/04/15> + 7.980|date: 2010/04/16> + 7.730|date: 2010/04/19> + 7.870|date: 2010/04/20> + 7.870|date: 2010/04/21> + 7.910|date: 2010/04/22> + 8.180|date: 2010/04/23> + 8.690|date: 2010/04/26> + 7.040|date: 2010/04/27> + 6.770|date: 2010/04/28> + 6.900|date: 2010/04/29> + 6.810|date: 2010/04/30> + 6.820|date: 2010/05/03> + 6.520|date: 2010/05/04> + 6.260|date: 2010/05/05> + 5.470|date: 2010/05/06> + 5.780|date: 2010/05/07> + 6.280|date: 2010/05/10> + 6.580|date: 2010/05/11> + 6.770|date: 2010/05/12> + 6.530|date: 2010/05/13> + 6.300|date: 2010/05/14> + 6.050|date: 2010/05/17> + 6.230|date: 2010/05/18> + 5.950|date: 2010/05/19> + 5.700|date: 2010/05/20> + 5.550|date: 2010/05/21> + 5.830|date: 2010/05/24> + 5.500|date: 2010/05/25> + 5.670|date: 2010/05/26> + 5.821|date: 2010/05/27> + 5.680|date: 2010/05/28> + 5.410|date: 2010/06/01> + 5.420|date: 2010/06/02> + 5.515|date: 2010/06/03> + 5.260|date: 2010/06/04> + 5.080|date: 2010/06/07> + 4.910|date: 2010/06/08> + 5.100|date: 2010/06/09> + 5.220|date: 2010/06/10> + 5.180|date: 2010/06/11> + 5.430|date: 2010/06/14> + 5.450|date: 2010/06/15> + 5.480|date: 2010/06/16> + 5.300|date: 2010/06/17> + 5.160|date: 2010/06/18> + 4.980|date: 2010/06/21> + 4.780|date: 2010/06/22> + 4.690|date: 2010/06/23> + 4.620|date: 2010/06/24> + 4.490|date: 2010/06/25> + 4.220|date: 2010/06/28> + 3.910|date: 2010/06/29> + 3.910|date: 2010/06/30> + 3.940|date: 2010/07/01> + 4.010|date: 2010/07/02> + 3.880|date: 2010/07/06> + 3.860|date: 2010/07/07> + 4.055|date: 2010/07/08> + 4.090|date: 2010/07/09> + 4.050|date: 2010/07/12> + 4.180|date: 2010/07/13> + 4.228|date: 2010/07/14> + 4.200|date: 2010/07/15> + 4.050|date: 2010/07/16> + 3.950|date: 2010/07/19> + 4.010|date: 2010/07/20> + 4.060|date: 2010/07/21> + 4.150|date: 2010/07/22> + 4.190|date: 2010/07/23> + 4.390|date: 2010/07/26> + 4.330|date: 2010/07/27> + 4.250|date: 2010/07/28> + 4.210|date: 2010/07/29> + 4.150|date: 2010/07/30> + 4.420|date: 2010/08/02> + 4.490|date: 2010/08/03> + 4.638|date: 2010/08/04> + 4.590|date: 2010/08/05> + 4.450|date: 2010/08/06> + 4.430|date: 2010/08/09> + 4.330|date: 2010/08/10> + 4.000|date: 2010/08/11> + 3.960|date: 2010/08/12> + 4.110|date: 2010/08/13> + 4.000|date: 2010/08/16> + 4.000|date: 2010/08/17> + 4.070|date: 2010/08/19> + 3.940|date: 2010/08/20> close |ticker: ODP> => 5.370|date: 2009/08/21> + 5.210|date: 2009/08/24> + 5.400|date: 2009/08/25> + 5.370|date: 2009/08/26> + 5.340|date: 2009/08/27> + 5.310|date: 2009/08/28> + 5.220|date: 2009/08/31> + 4.910|date: 2009/09/01> + 4.950|date: 2009/09/02> + 5.040|date: 2009/09/03> + 5.190|date: 2009/09/04> + 5.440|date: 2009/09/09> + 6.060|date: 2009/09/10> + 6.020|date: 2009/09/11> + 6.160|date: 2009/09/14> + 6.310|date: 2009/09/15> + 6.750|date: 2009/09/16> + 6.380|date: 2009/09/17> + 6.310|date: 2009/09/18> + 6.160|date: 2009/09/21> + 6.400|date: 2009/09/22> + 6.160|date: 2009/09/23> + 6.160|date: 2009/09/24> + 6.110|date: 2009/09/25> + 6.410|date: 2009/09/28> + 6.550|date: 2009/09/29> + 6.620|date: 2009/09/30> + 6.260|date: 2009/10/01> + 6.200|date: 2009/10/02> + 6.460|date: 2009/10/05> + 6.890|date: 2009/10/06> + 6.900|date: 2009/10/07> + 7.360|date: 2009/10/08> + 7.280|date: 2009/10/09> + 7.540|date: 2009/10/12> + 7.420|date: 2009/10/13> + 7.740|date: 2009/10/14> + 7.760|date: 2009/10/15> + 7.480|date: 2009/10/16> + 7.520|date: 2009/10/19> + 7.240|date: 2009/10/20> + 7.090|date: 2009/10/21> + 7.520|date: 2009/10/22> + 7.000|date: 2009/10/23> + 6.620|date: 2009/10/26> + 6.290|date: 2009/10/27> + 5.910|date: 2009/10/28> + 5.860|date: 2009/11/05> + 6.010|date: 2009/11/06> + 6.450|date: 2009/11/09> + 6.460|date: 2009/11/10> + 6.470|date: 2009/11/11> + 6.360|date: 2009/11/12> + 6.570|date: 2009/11/13> + 6.880|date: 2009/11/16> + 6.610|date: 2009/11/17> + 6.790|date: 2009/11/18> + 6.540|date: 2009/11/19> + 6.360|date: 2009/11/20> + 6.470|date: 2009/11/23> + 6.290|date: 2009/11/24> + 6.400|date: 2009/11/25> + 6.280|date: 2009/11/27> + 6.140|date: 2009/11/30> + 6.330|date: 2009/12/01> + 6.480|date: 2009/12/02> + 6.300|date: 2009/12/03> + 6.630|date: 2009/12/04> + 6.780|date: 2009/12/07> + 6.800|date: 2009/12/08> + 6.760|date: 2009/12/09> + 6.670|date: 2009/12/10> + 6.740|date: 2009/12/11> + 6.870|date: 2009/12/14> + 6.700|date: 2009/12/15> + 6.800|date: 2009/12/16> + 6.560|date: 2009/12/17> + 6.580|date: 2009/12/18> + 6.810|date: 2009/12/21> + 7.140|date: 2009/12/22> + 7.100|date: 2009/12/23> + 7.050|date: 2009/12/24> + 6.940|date: 2009/12/28> + 6.890|date: 2009/12/29> + 6.550|date: 2009/12/30> + 6.450|date: 2009/12/31> + 6.450|date: 2010/01/04> + 6.760|date: 2010/01/05> + 6.610|date: 2010/01/06> + 6.980|date: 2010/01/07> + 7.060|date: 2010/01/08> + 6.870|date: 2010/01/11> + 6.530|date: 2010/01/12> + 6.730|date: 2010/01/13> + 6.690|date: 2010/01/14> + 6.650|date: 2010/01/15> + 6.680|date: 2010/01/19> + 6.340|date: 2010/01/20> + 6.150|date: 2010/01/21> + 5.990|date: 2010/01/22> + 5.990|date: 2010/01/25> + 5.840|date: 2010/01/26> + 5.840|date: 2010/01/27> + 5.660|date: 2010/01/28> + 5.680|date: 2010/01/29> + 5.910|date: 2010/02/01> + 6.090|date: 2010/02/02> + 6.110|date: 2010/02/03> + 5.510|date: 2010/02/04> + 5.480|date: 2010/02/05> + 5.380|date: 2010/02/08> + 5.640|date: 2010/02/09> + 5.600|date: 2010/02/10> + 5.820|date: 2010/02/11> + 6.170|date: 2010/02/12> + 6.470|date: 2010/02/16> + 6.490|date: 2010/02/17> + 6.530|date: 2010/02/18> + 6.570|date: 2010/02/19> + 6.650|date: 2010/02/22> + 6.880|date: 2010/02/23> + 6.820|date: 2010/02/24> + 6.920|date: 2010/02/25> + 7.220|date: 2010/02/26> + 7.580|date: 2010/03/01> + 7.360|date: 2010/03/02> + 7.260|date: 2010/03/03> + 7.450|date: 2010/03/04> + 7.410|date: 2010/03/05> + 7.710|date: 2010/03/08> + 7.960|date: 2010/03/09> + 8.030|date: 2010/03/10> + 8.040|date: 2010/03/11> + 7.960|date: 2010/03/12> + 7.950|date: 2010/03/15> + 8.140|date: 2010/03/16> + 8.170|date: 2010/03/17> + 8.150|date: 2010/03/18> + 7.760|date: 2010/03/19> + 8.100|date: 2010/03/22> + 8.180|date: 2010/03/23> + 8.010|date: 2010/03/24> + 8.030|date: 2010/03/25> + 8.210|date: 2010/03/26> + 8.160|date: 2010/03/29> + 8.120|date: 2010/03/30> + 7.980|date: 2010/03/31> + 8.110|date: 2010/04/01> + 8.240|date: 2010/04/05> + 8.320|date: 2010/04/06> + 8.100|date: 2010/04/07> + 8.100|date: 2010/04/08> + 8.080|date: 2010/04/09> + 8.010|date: 2010/04/12> + 7.970|date: 2010/04/13> + 8.270|date: 2010/04/14> + 8.250|date: 2010/04/15> + 8.010|date: 2010/04/16> + 7.940|date: 2010/04/19> + 7.930|date: 2010/04/20> + 8.110|date: 2010/04/21> + 8.210|date: 2010/04/22> + 8.450|date: 2010/04/23> + 8.950|date: 2010/04/26> + 7.060|date: 2010/04/27> + 6.870|date: 2010/04/28> + 7.040|date: 2010/04/29> + 6.860|date: 2010/04/30> + 7.000|date: 2010/05/03> + 6.550|date: 2010/05/04> + 6.460|date: 2010/05/05> + 5.840|date: 2010/05/06> + 6.180|date: 2010/05/07> + 6.680|date: 2010/05/10> + 6.800|date: 2010/05/11> + 7.020|date: 2010/05/12> + 6.560|date: 2010/05/13> + 6.430|date: 2010/05/14> + 6.380|date: 2010/05/17> + 6.360|date: 2010/05/18> + 6.190|date: 2010/05/19> + 5.780|date: 2010/05/20> + 5.940|date: 2010/05/21> + 5.830|date: 2010/05/24> + 5.960|date: 2010/05/25> + 5.710|date: 2010/05/26> + 5.990|date: 2010/05/27> + 5.800|date: 2010/05/28> + 5.430|date: 2010/06/01> + 5.670|date: 2010/06/02> + 5.710|date: 2010/06/03> + 5.320|date: 2010/06/04> + 5.100|date: 2010/06/07> + 5.130|date: 2010/06/08> + 5.170|date: 2010/06/09> + 5.340|date: 2010/06/10> + 5.400|date: 2010/06/11> + 5.500|date: 2010/06/14> + 5.650|date: 2010/06/15> + 5.620|date: 2010/06/16> + 5.390|date: 2010/06/17> + 5.180|date: 2010/06/18> + 5.050|date: 2010/06/21> + 4.830|date: 2010/06/22> + 4.880|date: 2010/06/23> + 4.650|date: 2010/06/24> + 4.580|date: 2010/06/25> + 4.260|date: 2010/06/28> + 3.940|date: 2010/06/29> + 4.040|date: 2010/06/30> + 4.150|date: 2010/07/01> + 4.090|date: 2010/07/02> + 3.890|date: 2010/07/06> + 4.090|date: 2010/07/07> + 4.150|date: 2010/07/08> + 4.250|date: 2010/07/09> + 4.200|date: 2010/07/12> + 4.370|date: 2010/07/13> + 4.300|date: 2010/07/14> + 4.300|date: 2010/07/15> + 4.060|date: 2010/07/16> + 4.130|date: 2010/07/19> + 4.210|date: 2010/07/20> + 4.060|date: 2010/07/21> + 4.250|date: 2010/07/22> + 4.390|date: 2010/07/23> + 4.730|date: 2010/07/26> + 4.400|date: 2010/07/27> + 4.350|date: 2010/07/28> + 4.290|date: 2010/07/29> + 4.320|date: 2010/07/30> + 4.770|date: 2010/08/02> + 4.670|date: 2010/08/03> + 4.750|date: 2010/08/04> + 4.880|date: 2010/08/05> + 4.540|date: 2010/08/06> + 4.470|date: 2010/08/09> + 4.400|date: 2010/08/10> + 4.040|date: 2010/08/11> + 4.220|date: 2010/08/12> + 4.120|date: 2010/08/13> + 4.000|date: 2010/08/16> + 4.070|date: 2010/08/17> + 4.080|date: 2010/08/19> + 4.010|date: 2010/08/20> volume |ticker: ODP> => 82007.000|date: 2009/08/21> + 77706.000|date: 2009/08/24> + 69742.000|date: 2009/08/25> + 47109.000|date: 2009/08/26> + 33889.000|date: 2009/08/27> + 47742.000|date: 2009/08/28> + 53368.000|date: 2009/08/31> + 78806.000|date: 2009/09/01> + 53847.000|date: 2009/09/02> + 41668.000|date: 2009/09/03> + 34658.000|date: 2009/09/04> + 49323.000|date: 2009/09/09> + 131135.000|date: 2009/09/10> + 78153.000|date: 2009/09/11> + 64847.000|date: 2009/09/14> + 63774.000|date: 2009/09/15> + 74781.000|date: 2009/09/16> + 76516.000|date: 2009/09/17> + 133431.000|date: 2009/09/18> + 108231.000|date: 2009/09/21> + 64898.000|date: 2009/09/22> + 75057.000|date: 2009/09/23> + 82542.000|date: 2009/09/24> + 68463.000|date: 2009/09/25> + 54413.000|date: 2009/09/28> + 59429.000|date: 2009/09/29> + 88562.000|date: 2009/09/30> + 111412.000|date: 2009/10/01> + 80230.000|date: 2009/10/02> + 74431.000|date: 2009/10/05> + 81620.000|date: 2009/10/06> + 77074.000|date: 2009/10/07> + 88383.000|date: 2009/10/08> + 91432.000|date: 2009/10/09> + 66377.000|date: 2009/10/12> + 73743.000|date: 2009/10/13> + 72375.000|date: 2009/10/14> + 51801.000|date: 2009/10/15> + 72145.000|date: 2009/10/16> + 62981.000|date: 2009/10/19> + 72565.000|date: 2009/10/20> + 68139.000|date: 2009/10/21> + 72963.000|date: 2009/10/22> + 84618.000|date: 2009/10/23> + 105720.000|date: 2009/10/26> + 101891.000|date: 2009/10/27> + 110352.000|date: 2009/10/28> + 79065.000|date: 2009/11/05> + 56907.000|date: 2009/11/06> + 82258.000|date: 2009/11/09> + 53636.000|date: 2009/11/10> + 45109.000|date: 2009/11/11> + 68509.000|date: 2009/11/12> + 78608.000|date: 2009/11/13> + 73300.000|date: 2009/11/16> + 48369.000|date: 2009/11/17> + 50099.000|date: 2009/11/18> + 42924.000|date: 2009/11/19> + 39388.000|date: 2009/11/20> + 45742.000|date: 2009/11/23> + 52922.000|date: 2009/11/24> + 60055.000|date: 2009/11/25> + 28154.000|date: 2009/11/27> + 58139.000|date: 2009/11/30> + 96174.000|date: 2009/12/01> + 64620.000|date: 2009/12/02> + 54819.000|date: 2009/12/03> + 99373.000|date: 2009/12/04> + 75651.000|date: 2009/12/07> + 59626.000|date: 2009/12/08> + 41761.000|date: 2009/12/09> + 29855.000|date: 2009/12/10> + 35099.000|date: 2009/12/11> + 24645.000|date: 2009/12/14> + 26400.000|date: 2009/12/15> + 32115.000|date: 2009/12/16> + 38216.000|date: 2009/12/17> + 48754.000|date: 2009/12/18> + 40258.000|date: 2009/12/21> + 47825.000|date: 2009/12/22> + 39369.000|date: 2009/12/23> + 10369.000|date: 2009/12/24> + 42722.000|date: 2009/12/28> + 27733.000|date: 2009/12/29> + 44630.000|date: 2009/12/30> + 30935.000|date: 2009/12/31> + 58127.000|date: 2010/01/04> + 41065.000|date: 2010/01/05> + 27917.000|date: 2010/01/06> + 47813.000|date: 2010/01/07> + 53842.000|date: 2010/01/08> + 27317.000|date: 2010/01/11> + 49231.000|date: 2010/01/12> + 44783.000|date: 2010/01/13> + 41249.000|date: 2010/01/14> + 53147.000|date: 2010/01/15> + 38051.000|date: 2010/01/19> + 47386.000|date: 2010/01/20> + 58564.000|date: 2010/01/21> + 45483.000|date: 2010/01/22> + 40640.000|date: 2010/01/25> + 35095.000|date: 2010/01/26> + 43376.000|date: 2010/01/27> + 35958.000|date: 2010/01/28> + 48820.000|date: 2010/01/29> + 42896.000|date: 2010/02/01> + 38258.000|date: 2010/02/02> + 35175.000|date: 2010/02/03> + 72794.000|date: 2010/02/04> + 72690.000|date: 2010/02/05> + 30218.000|date: 2010/02/08> + 60088.000|date: 2010/02/09> + 72307.000|date: 2010/02/10> + 70858.000|date: 2010/02/11> + 86418.000|date: 2010/02/12> + 72756.000|date: 2010/02/16> + 65928.000|date: 2010/02/17> + 40851.000|date: 2010/02/18> + 37302.000|date: 2010/02/19> + 46675.000|date: 2010/02/22> + 142298.000|date: 2010/02/23> + 60893.000|date: 2010/02/24> + 59600.000|date: 2010/02/25> + 79201.000|date: 2010/02/26> + 82362.000|date: 2010/03/01> + 72596.000|date: 2010/03/02> + 40513.000|date: 2010/03/03> + 40333.000|date: 2010/03/04> + 62834.000|date: 2010/03/05> + 100856.000|date: 2010/03/08> + 181744.000|date: 2010/03/09> + 91023.000|date: 2010/03/10> + 51191.000|date: 2010/03/11> + 46293.000|date: 2010/03/12> + 44140.000|date: 2010/03/15> + 44989.000|date: 2010/03/16> + 42001.000|date: 2010/03/17> + 36072.000|date: 2010/03/18> + 90723.000|date: 2010/03/19> + 66439.000|date: 2010/03/22> + 34712.000|date: 2010/03/23> + 41712.000|date: 2010/03/24> + 39703.000|date: 2010/03/25> + 46810.000|date: 2010/03/26> + 30297.000|date: 2010/03/29> + 45868.000|date: 2010/03/30> + 71149.000|date: 2010/03/31> + 38804.000|date: 2010/04/01> + 32945.000|date: 2010/04/05> + 47824.000|date: 2010/04/06> + 47796.000|date: 2010/04/07> + 61140.000|date: 2010/04/08> + 35417.000|date: 2010/04/09> + 41434.000|date: 2010/04/12> + 37749.000|date: 2010/04/13> + 44361.000|date: 2010/04/14> + 37344.000|date: 2010/04/15> + 79175.000|date: 2010/04/16> + 64298.000|date: 2010/04/19> + 59109.000|date: 2010/04/20> + 49382.000|date: 2010/04/21> + 81506.000|date: 2010/04/22> + 82629.000|date: 2010/04/23> + 115982.000|date: 2010/04/26> + 629869.000|date: 2010/04/27> + 188920.000|date: 2010/04/28> + 126957.000|date: 2010/04/29> + 116181.000|date: 2010/04/30> + 86637.000|date: 2010/05/03> + 111128.000|date: 2010/05/04> + 222589.000|date: 2010/05/05> + 339991.000|date: 2010/05/06> + 276762.000|date: 2010/05/07> + 132520.000|date: 2010/05/10> + 102204.000|date: 2010/05/11> + 99817.000|date: 2010/05/12> + 91173.000|date: 2010/05/13> + 110913.000|date: 2010/05/14> + 120582.000|date: 2010/05/17> + 122716.000|date: 2010/05/18> + 114041.000|date: 2010/05/19> + 133807.000|date: 2010/05/20> + 103001.000|date: 2010/05/21> + 66111.000|date: 2010/05/24> + 102407.000|date: 2010/05/25> + 91026.000|date: 2010/05/26> + 52947.000|date: 2010/05/27> + 73835.000|date: 2010/05/28> + 95653.000|date: 2010/06/01> + 70173.000|date: 2010/06/02> + 50493.000|date: 2010/06/03> + 81809.000|date: 2010/06/04> + 58613.000|date: 2010/06/07> + 78612.000|date: 2010/06/08> + 71400.000|date: 2010/06/09> + 50289.000|date: 2010/06/10> + 33628.000|date: 2010/06/11> + 46797.000|date: 2010/06/14> + 58123.000|date: 2010/06/15> + 59262.000|date: 2010/06/16> + 56106.000|date: 2010/06/17> + 103399.000|date: 2010/06/18> + 68708.000|date: 2010/06/21> + 84247.000|date: 2010/06/22> + 56735.000|date: 2010/06/23> + 88239.000|date: 2010/06/24> + 69705.000|date: 2010/06/25> + 193878.000|date: 2010/06/28> + 142875.000|date: 2010/06/29> + 166071.000|date: 2010/06/30> + 114431.000|date: 2010/07/01> + 47959.000|date: 2010/07/02> + 83411.000|date: 2010/07/06> + 92194.000|date: 2010/07/07> + 51370.000|date: 2010/07/08> + 34703.000|date: 2010/07/09> + 47288.000|date: 2010/07/12> + 41706.000|date: 2010/07/13> + 34694.000|date: 2010/07/14> + 51514.000|date: 2010/07/15> + 45443.000|date: 2010/07/16> + 50166.000|date: 2010/07/19> + 48032.000|date: 2010/07/20> + 37126.000|date: 2010/07/21> + 59521.000|date: 2010/07/22> + 53368.000|date: 2010/07/23> + 86064.000|date: 2010/07/26> + 94822.000|date: 2010/07/27> + 54715.000|date: 2010/07/28> + 56441.000|date: 2010/07/29> + 53190.000|date: 2010/07/30> + 102507.000|date: 2010/08/02> + 104949.000|date: 2010/08/03> + 54378.000|date: 2010/08/04> + 64895.000|date: 2010/08/05> + 97683.000|date: 2010/08/06> + 53960.000|date: 2010/08/09> + 51098.000|date: 2010/08/10> + 77456.000|date: 2010/08/11> + 66625.000|date: 2010/08/12> + 27470.000|date: 2010/08/13> + 49992.000|date: 2010/08/16> + 50617.000|date: 2010/08/17> + 51131.000|date: 2010/08/19> + 38119.000|date: 2010/08/20> open |ticker: OI> => 34.360|date: 2009/08/21> + 35.050|date: 2009/08/24> + 35.430|date: 2009/08/25> + 35.290|date: 2009/08/26> + 34.370|date: 2009/08/27> + 35.550|date: 2009/08/28> + 34.290|date: 2009/08/31> + 33.740|date: 2009/09/01> + 32.130|date: 2009/09/02> + 32.950|date: 2009/09/03> + 33.940|date: 2009/09/04> + 35.980|date: 2009/09/09> + 35.680|date: 2009/09/10> + 36.120|date: 2009/09/11> + 35.130|date: 2009/09/14> + 36.940|date: 2009/09/15> + 38.440|date: 2009/09/16> + 38.890|date: 2009/09/17> + 38.380|date: 2009/09/18> + 37.050|date: 2009/09/21> + 37.940|date: 2009/09/22> + 37.770|date: 2009/09/23> + 38.150|date: 2009/09/24> + 36.580|date: 2009/09/25> + 36.830|date: 2009/09/28> + 37.030|date: 2009/09/29> + 37.390|date: 2009/09/30> + 36.910|date: 2009/10/01> + 35.370|date: 2009/10/02> + 35.920|date: 2009/10/05> + 36.860|date: 2009/10/06> + 36.980|date: 2009/10/07> + 37.880|date: 2009/10/08> + 38.640|date: 2009/10/09> + 39.010|date: 2009/10/12> + 38.400|date: 2009/10/13> + 38.740|date: 2009/10/14> + 38.500|date: 2009/10/15> + 38.420|date: 2009/10/16> + 38.010|date: 2009/10/19> + 38.190|date: 2009/10/20> + 38.360|date: 2009/10/21> + 37.540|date: 2009/10/22> + 37.610|date: 2009/10/23> + 36.610|date: 2009/10/26> + 36.280|date: 2009/10/27> + 34.840|date: 2009/10/28> + 32.740|date: 2009/11/05> + 32.560|date: 2009/11/06> + 34.190|date: 2009/11/09> + 34.620|date: 2009/11/10> + 34.790|date: 2009/11/11> + 33.950|date: 2009/11/12> + 34.090|date: 2009/11/13> + 33.860|date: 2009/11/16> + 33.690|date: 2009/11/17> + 33.110|date: 2009/11/18> + 32.720|date: 2009/11/19> + 31.770|date: 2009/11/20> + 32.680|date: 2009/11/23> + 33.000|date: 2009/11/24> + 32.410|date: 2009/11/25> + 31.840|date: 2009/11/27> + 31.740|date: 2009/11/30> + 31.510|date: 2009/12/01> + 30.820|date: 2009/12/02> + 30.160|date: 2009/12/03> + 31.000|date: 2009/12/04> + 30.640|date: 2009/12/07> + 31.810|date: 2009/12/08> + 32.090|date: 2009/12/09> + 32.620|date: 2009/12/10> + 32.960|date: 2009/12/11> + 32.790|date: 2009/12/14> + 32.970|date: 2009/12/15> + 32.490|date: 2009/12/16> + 32.130|date: 2009/12/17> + 31.720|date: 2009/12/18> + 32.300|date: 2009/12/21> + 32.720|date: 2009/12/22> + 33.270|date: 2009/12/23> + 33.610|date: 2009/12/24> + 34.050|date: 2009/12/28> + 33.660|date: 2009/12/29> + 33.440|date: 2009/12/30> + 33.280|date: 2009/12/31> + 32.880|date: 2010/01/04> + 34.320|date: 2010/01/05> + 34.390|date: 2010/01/06> + 34.360|date: 2010/01/07> + 34.690|date: 2010/01/08> + 34.570|date: 2010/01/11> + 32.660|date: 2010/01/12> + 32.870|date: 2010/01/13> + 32.620|date: 2010/01/14> + 32.300|date: 2010/01/15> + 31.670|date: 2010/01/19> + 32.000|date: 2010/01/20> + 31.980|date: 2010/01/21> + 29.850|date: 2010/01/22> + 29.890|date: 2010/01/25> + 29.470|date: 2010/01/26> + 29.480|date: 2010/01/27> + 29.320|date: 2010/01/28> + 28.000|date: 2010/01/29> + 27.310|date: 2010/02/01> + 27.490|date: 2010/02/02> + 27.920|date: 2010/02/03> + 26.910|date: 2010/02/04> + 25.960|date: 2010/02/05> + 26.870|date: 2010/02/08> + 26.640|date: 2010/02/09> + 26.500|date: 2010/02/10> + 26.060|date: 2010/02/11> + 26.420|date: 2010/02/12> + 26.950|date: 2010/02/16> + 27.600|date: 2010/02/17> + 27.040|date: 2010/02/18> + 27.760|date: 2010/02/19> + 28.370|date: 2010/02/22> + 28.240|date: 2010/02/23> + 28.060|date: 2010/02/24> + 28.080|date: 2010/02/25> + 28.990|date: 2010/02/26> + 29.900|date: 2010/03/01> + 30.270|date: 2010/03/02> + 29.980|date: 2010/03/03> + 29.860|date: 2010/03/04> + 30.480|date: 2010/03/05> + 31.050|date: 2010/03/08> + 30.500|date: 2010/03/09> + 31.370|date: 2010/03/10> + 32.510|date: 2010/03/11> + 33.000|date: 2010/03/12> + 33.340|date: 2010/03/15> + 33.520|date: 2010/03/16> + 34.330|date: 2010/03/17> + 35.110|date: 2010/03/18> + 33.770|date: 2010/03/19> + 33.950|date: 2010/03/22> + 34.260|date: 2010/03/23> + 34.710|date: 2010/03/24> + 35.370|date: 2010/03/25> + 35.250|date: 2010/03/26> + 35.220|date: 2010/03/29> + 35.330|date: 2010/03/30> + 35.040|date: 2010/03/31> + 35.950|date: 2010/04/01> + 36.600|date: 2010/04/05> + 36.570|date: 2010/04/06> + 37.310|date: 2010/04/07> + 36.660|date: 2010/04/08> + 37.530|date: 2010/04/09> + 37.570|date: 2010/04/12> + 37.070|date: 2010/04/13> + 37.120|date: 2010/04/14> + 37.100|date: 2010/04/15> + 36.660|date: 2010/04/16> + 35.750|date: 2010/04/19> + 35.810|date: 2010/04/20> + 35.810|date: 2010/04/21> + 35.690|date: 2010/04/22> + 36.600|date: 2010/04/23> + 36.990|date: 2010/04/26> + 36.640|date: 2010/04/27> + 36.010|date: 2010/04/28> + 36.200|date: 2010/04/29> + 36.240|date: 2010/04/30> + 35.720|date: 2010/05/03> + 33.720|date: 2010/05/04> + 33.020|date: 2010/05/05> + 32.610|date: 2010/05/06> + 31.380|date: 2010/05/07> + 32.480|date: 2010/05/10> + 32.360|date: 2010/05/11> + 31.700|date: 2010/05/12> + 31.350|date: 2010/05/13> + 30.380|date: 2010/05/14> + 29.490|date: 2010/05/17> + 31.240|date: 2010/05/18> + 30.290|date: 2010/05/19> + 29.330|date: 2010/05/20> + 27.530|date: 2010/05/21> + 28.900|date: 2010/05/24> + 28.100|date: 2010/05/25> + 29.030|date: 2010/05/26> + 29.450|date: 2010/05/27> + 30.460|date: 2010/05/28> + 29.850|date: 2010/06/01> + 29.190|date: 2010/06/02> + 30.570|date: 2010/06/03> + 29.500|date: 2010/06/04> + 29.240|date: 2010/06/07> + 28.090|date: 2010/06/08> + 28.720|date: 2010/06/09> + 28.410|date: 2010/06/10> + 28.830|date: 2010/06/11> + 30.200|date: 2010/06/14> + 30.000|date: 2010/06/15> + 30.700|date: 2010/06/16> + 30.640|date: 2010/06/17> + 30.500|date: 2010/06/18> + 30.450|date: 2010/06/21> + 30.390|date: 2010/06/22> + 29.200|date: 2010/06/23> + 29.000|date: 2010/06/24> + 27.880|date: 2010/06/25> + 28.330|date: 2010/06/28> + 27.610|date: 2010/06/29> + 26.530|date: 2010/06/30> + 26.410|date: 2010/07/01> + 26.730|date: 2010/07/02> + 27.550|date: 2010/07/06> + 27.790|date: 2010/07/07> + 29.000|date: 2010/07/08> + 29.160|date: 2010/07/09> + 29.340|date: 2010/07/12> + 30.150|date: 2010/07/13> + 30.270|date: 2010/07/14> + 30.320|date: 2010/07/15> + 29.860|date: 2010/07/16> + 28.800|date: 2010/07/19> + 28.480|date: 2010/07/20> + 29.700|date: 2010/07/21> + 28.450|date: 2010/07/22> + 29.610|date: 2010/07/23> + 30.480|date: 2010/07/26> + 30.600|date: 2010/07/27> + 29.800|date: 2010/07/28> + 30.030|date: 2010/07/29> + 26.540|date: 2010/07/30> + 28.150|date: 2010/08/02> + 27.670|date: 2010/08/03> + 27.880|date: 2010/08/04> + 27.340|date: 2010/08/05> + 27.150|date: 2010/08/06> + 27.630|date: 2010/08/09> + 26.800|date: 2010/08/10> + 26.040|date: 2010/08/11> + 25.190|date: 2010/08/12> + 25.720|date: 2010/08/13> + 25.010|date: 2010/08/16> + 25.550|date: 2010/08/17> + 26.645|date: 2010/08/19> + 26.350|date: 2010/08/20> high |ticker: OI> => 35.260|date: 2009/08/21> + 35.570|date: 2009/08/24> + 36.020|date: 2009/08/25> + 35.650|date: 2009/08/26> + 35.430|date: 2009/08/27> + 35.550|date: 2009/08/28> + 34.290|date: 2009/08/31> + 34.350|date: 2009/09/01> + 33.210|date: 2009/09/02> + 33.920|date: 2009/09/03> + 35.250|date: 2009/09/04> + 36.470|date: 2009/09/09> + 36.180|date: 2009/09/10> + 36.380|date: 2009/09/11> + 36.940|date: 2009/09/14> + 38.420|date: 2009/09/15> + 38.947|date: 2009/09/16> + 39.000|date: 2009/09/17> + 38.400|date: 2009/09/18> + 37.660|date: 2009/09/21> + 38.210|date: 2009/09/22> + 38.490|date: 2009/09/23> + 38.240|date: 2009/09/24> + 37.070|date: 2009/09/25> + 37.140|date: 2009/09/28> + 37.470|date: 2009/09/29> + 37.680|date: 2009/09/30> + 37.000|date: 2009/10/01> + 35.920|date: 2009/10/02> + 36.535|date: 2009/10/05> + 37.380|date: 2009/10/06> + 37.540|date: 2009/10/07> + 39.070|date: 2009/10/08> + 39.170|date: 2009/10/09> + 39.560|date: 2009/10/12> + 38.630|date: 2009/10/13> + 38.900|date: 2009/10/14> + 38.780|date: 2009/10/15> + 38.420|date: 2009/10/16> + 38.875|date: 2009/10/19> + 38.500|date: 2009/10/20> + 38.670|date: 2009/10/21> + 37.730|date: 2009/10/22> + 37.710|date: 2009/10/23> + 37.590|date: 2009/10/26> + 36.340|date: 2009/10/27> + 35.140|date: 2009/10/28> + 33.000|date: 2009/11/05> + 33.560|date: 2009/11/06> + 34.930|date: 2009/11/09> + 35.130|date: 2009/11/10> + 34.950|date: 2009/11/11> + 34.440|date: 2009/11/12> + 34.130|date: 2009/11/13> + 34.240|date: 2009/11/16> + 33.790|date: 2009/11/17> + 33.270|date: 2009/11/18> + 32.720|date: 2009/11/19> + 32.440|date: 2009/11/20> + 33.410|date: 2009/11/23> + 33.040|date: 2009/11/24> + 32.860|date: 2009/11/25> + 32.150|date: 2009/11/27> + 32.030|date: 2009/11/30> + 31.980|date: 2009/12/01> + 31.320|date: 2009/12/02> + 31.330|date: 2009/12/03> + 31.770|date: 2009/12/04> + 32.160|date: 2009/12/07> + 32.170|date: 2009/12/08> + 32.550|date: 2009/12/09> + 32.990|date: 2009/12/10> + 33.000|date: 2009/12/11> + 33.290|date: 2009/12/14> + 32.970|date: 2009/12/15> + 32.721|date: 2009/12/16> + 32.310|date: 2009/12/17> + 32.360|date: 2009/12/18> + 32.950|date: 2009/12/21> + 33.150|date: 2009/12/22> + 33.740|date: 2009/12/23> + 34.070|date: 2009/12/24> + 34.220|date: 2009/12/28> + 33.930|date: 2009/12/29> + 33.620|date: 2009/12/30> + 33.550|date: 2009/12/31> + 34.840|date: 2010/01/04> + 34.660|date: 2010/01/05> + 34.800|date: 2010/01/06> + 34.620|date: 2010/01/07> + 34.870|date: 2010/01/08> + 34.860|date: 2010/01/11> + 33.110|date: 2010/01/12> + 33.060|date: 2010/01/13> + 33.020|date: 2010/01/14> + 32.300|date: 2010/01/15> + 32.350|date: 2010/01/19> + 32.320|date: 2010/01/20> + 32.170|date: 2010/01/21> + 31.120|date: 2010/01/22> + 30.190|date: 2010/01/25> + 30.050|date: 2010/01/26> + 29.770|date: 2010/01/27> + 30.060|date: 2010/01/28> + 28.910|date: 2010/01/29> + 27.530|date: 2010/02/01> + 28.310|date: 2010/02/02> + 28.070|date: 2010/02/03> + 26.910|date: 2010/02/04> + 26.880|date: 2010/02/05> + 27.050|date: 2010/02/08> + 27.000|date: 2010/02/09> + 26.680|date: 2010/02/10> + 26.770|date: 2010/02/11> + 26.830|date: 2010/02/12> + 27.560|date: 2010/02/16> + 27.820|date: 2010/02/17> + 27.980|date: 2010/02/18> + 28.600|date: 2010/02/19> + 28.610|date: 2010/02/22> + 28.460|date: 2010/02/23> + 28.900|date: 2010/02/24> + 29.180|date: 2010/02/25> + 29.840|date: 2010/02/26> + 30.258|date: 2010/03/01> + 30.500|date: 2010/03/02> + 30.310|date: 2010/03/03> + 30.470|date: 2010/03/04> + 31.090|date: 2010/03/05> + 31.210|date: 2010/03/08> + 31.830|date: 2010/03/09> + 32.870|date: 2010/03/10> + 32.990|date: 2010/03/11> + 33.750|date: 2010/03/12> + 33.520|date: 2010/03/15> + 34.130|date: 2010/03/16> + 35.390|date: 2010/03/17> + 35.700|date: 2010/03/18> + 34.350|date: 2010/03/19> + 34.240|date: 2010/03/22> + 35.000|date: 2010/03/23> + 35.400|date: 2010/03/24> + 36.110|date: 2010/03/25> + 35.620|date: 2010/03/26> + 36.010|date: 2010/03/29> + 35.560|date: 2010/03/30> + 35.750|date: 2010/03/31> + 36.950|date: 2010/04/01> + 36.940|date: 2010/04/05> + 37.530|date: 2010/04/06> + 37.590|date: 2010/04/07> + 37.600|date: 2010/04/08> + 37.970|date: 2010/04/09> + 37.820|date: 2010/04/12> + 37.300|date: 2010/04/13> + 37.390|date: 2010/04/14> + 37.260|date: 2010/04/15> + 37.070|date: 2010/04/16> + 35.970|date: 2010/04/19> + 36.250|date: 2010/04/20> + 36.210|date: 2010/04/21> + 36.660|date: 2010/04/22> + 37.100|date: 2010/04/23> + 37.310|date: 2010/04/26> + 36.650|date: 2010/04/27> + 36.270|date: 2010/04/28> + 37.100|date: 2010/04/29> + 36.710|date: 2010/04/30> + 35.720|date: 2010/05/03> + 33.910|date: 2010/05/04> + 33.630|date: 2010/05/05> + 33.360|date: 2010/05/06> + 31.559|date: 2010/05/07> + 33.890|date: 2010/05/10> + 32.600|date: 2010/05/11> + 31.900|date: 2010/05/12> + 31.380|date: 2010/05/13> + 30.655|date: 2010/05/14> + 30.940|date: 2010/05/17> + 31.440|date: 2010/05/18> + 30.790|date: 2010/05/19> + 29.350|date: 2010/05/20> + 29.000|date: 2010/05/21> + 30.055|date: 2010/05/24> + 28.740|date: 2010/05/25> + 29.820|date: 2010/05/26> + 30.470|date: 2010/05/27> + 30.670|date: 2010/05/28> + 30.350|date: 2010/06/01> + 30.410|date: 2010/06/02> + 30.570|date: 2010/06/03> + 29.950|date: 2010/06/04> + 29.240|date: 2010/06/07> + 28.640|date: 2010/06/08> + 29.120|date: 2010/06/09> + 29.370|date: 2010/06/10> + 29.890|date: 2010/06/11> + 30.710|date: 2010/06/14> + 30.990|date: 2010/06/15> + 30.880|date: 2010/06/16> + 30.650|date: 2010/06/17> + 30.615|date: 2010/06/18> + 31.280|date: 2010/06/21> + 30.539|date: 2010/06/22> + 29.480|date: 2010/06/23> + 29.140|date: 2010/06/24> + 28.400|date: 2010/06/25> + 28.450|date: 2010/06/28> + 27.610|date: 2010/06/29> + 26.810|date: 2010/06/30> + 26.800|date: 2010/07/01> + 27.240|date: 2010/07/02> + 28.310|date: 2010/07/06> + 28.660|date: 2010/07/07> + 29.230|date: 2010/07/08> + 29.560|date: 2010/07/09> + 29.650|date: 2010/07/12> + 30.640|date: 2010/07/13> + 30.339|date: 2010/07/14> + 30.530|date: 2010/07/15> + 29.970|date: 2010/07/16> + 29.020|date: 2010/07/19> + 29.600|date: 2010/07/20> + 29.970|date: 2010/07/21> + 29.970|date: 2010/07/22> + 30.550|date: 2010/07/23> + 30.540|date: 2010/07/26> + 30.710|date: 2010/07/27> + 29.930|date: 2010/07/28> + 30.030|date: 2010/07/29> + 27.670|date: 2010/07/30> + 28.360|date: 2010/08/02> + 28.280|date: 2010/08/03> + 28.150|date: 2010/08/04> + 27.510|date: 2010/08/05> + 27.490|date: 2010/08/06> + 27.660|date: 2010/08/09> + 26.850|date: 2010/08/10> + 26.200|date: 2010/08/11> + 25.920|date: 2010/08/12> + 25.890|date: 2010/08/13> + 25.230|date: 2010/08/16> + 26.500|date: 2010/08/17> + 26.880|date: 2010/08/19> + 26.920|date: 2010/08/20> low |ticker: OI> => 34.360|date: 2009/08/21> + 34.730|date: 2009/08/24> + 34.970|date: 2009/08/25> + 34.190|date: 2009/08/26> + 33.820|date: 2009/08/27> + 34.130|date: 2009/08/28> + 33.390|date: 2009/08/31> + 32.050|date: 2009/09/01> + 31.720|date: 2009/09/02> + 32.950|date: 2009/09/03> + 33.830|date: 2009/09/04> + 35.120|date: 2009/09/09> + 34.880|date: 2009/09/10> + 34.940|date: 2009/09/11> + 34.950|date: 2009/09/14> + 36.900|date: 2009/09/15> + 37.780|date: 2009/09/16> + 37.760|date: 2009/09/17> + 37.210|date: 2009/09/18> + 36.400|date: 2009/09/21> + 37.440|date: 2009/09/22> + 37.670|date: 2009/09/23> + 36.710|date: 2009/09/24> + 36.195|date: 2009/09/25> + 36.290|date: 2009/09/28> + 36.720|date: 2009/09/29> + 36.350|date: 2009/09/30> + 35.790|date: 2009/10/01> + 35.020|date: 2009/10/02> + 35.390|date: 2009/10/05> + 36.810|date: 2009/10/06> + 36.836|date: 2009/10/07> + 37.880|date: 2009/10/08> + 38.490|date: 2009/10/09> + 38.148|date: 2009/10/12> + 37.390|date: 2009/10/13> + 38.340|date: 2009/10/14> + 38.100|date: 2009/10/15> + 37.470|date: 2009/10/16> + 37.900|date: 2009/10/19> + 37.580|date: 2009/10/20> + 37.430|date: 2009/10/21> + 36.230|date: 2009/10/22> + 36.310|date: 2009/10/23> + 35.960|date: 2009/10/26> + 35.130|date: 2009/10/27> + 32.670|date: 2009/10/28> + 32.490|date: 2009/11/05> + 32.260|date: 2009/11/06> + 33.670|date: 2009/11/09> + 34.340|date: 2009/11/10> + 33.700|date: 2009/11/11> + 33.750|date: 2009/11/12> + 33.310|date: 2009/11/13> + 33.610|date: 2009/11/16> + 32.430|date: 2009/11/17> + 32.690|date: 2009/11/18> + 31.780|date: 2009/11/19> + 31.610|date: 2009/11/20> + 32.620|date: 2009/11/23> + 32.140|date: 2009/11/24> + 32.200|date: 2009/11/25> + 31.180|date: 2009/11/27> + 31.060|date: 2009/11/30> + 30.750|date: 2009/12/01> + 29.840|date: 2009/12/02> + 30.160|date: 2009/12/03> + 30.260|date: 2009/12/04> + 30.540|date: 2009/12/07> + 31.440|date: 2009/12/08> + 31.550|date: 2009/12/09> + 32.580|date: 2009/12/10> + 32.440|date: 2009/12/11> + 32.770|date: 2009/12/14> + 32.300|date: 2009/12/15> + 32.180|date: 2009/12/16> + 31.705|date: 2009/12/17> + 31.400|date: 2009/12/18> + 32.240|date: 2009/12/21> + 32.490|date: 2009/12/22> + 33.060|date: 2009/12/23> + 33.580|date: 2009/12/24> + 33.500|date: 2009/12/28> + 33.220|date: 2009/12/29> + 33.050|date: 2009/12/30> + 32.860|date: 2009/12/31> + 32.880|date: 2010/01/04> + 34.140|date: 2010/01/05> + 34.160|date: 2010/01/06> + 34.010|date: 2010/01/07> + 34.270|date: 2010/01/08> + 32.580|date: 2010/01/11> + 32.300|date: 2010/01/12> + 32.500|date: 2010/01/13> + 32.140|date: 2010/01/14> + 31.360|date: 2010/01/15> + 31.300|date: 2010/01/19> + 31.730|date: 2010/01/20> + 29.970|date: 2010/01/21> + 29.460|date: 2010/01/22> + 29.445|date: 2010/01/25> + 29.140|date: 2010/01/26> + 27.875|date: 2010/01/27> + 27.430|date: 2010/01/28> + 26.920|date: 2010/01/29> + 27.000|date: 2010/02/01> + 27.360|date: 2010/02/02> + 26.940|date: 2010/02/03> + 25.770|date: 2010/02/04> + 25.760|date: 2010/02/05> + 26.110|date: 2010/02/08> + 26.340|date: 2010/02/09> + 25.600|date: 2010/02/10> + 25.990|date: 2010/02/11> + 25.900|date: 2010/02/12> + 26.730|date: 2010/02/16> + 27.050|date: 2010/02/17> + 27.010|date: 2010/02/18> + 27.660|date: 2010/02/19> + 28.070|date: 2010/02/22> + 27.840|date: 2010/02/23> + 28.030|date: 2010/02/24> + 27.880|date: 2010/02/25> + 28.730|date: 2010/02/26> + 29.580|date: 2010/03/01> + 29.760|date: 2010/03/02> + 29.500|date: 2010/03/03> + 29.850|date: 2010/03/04> + 30.310|date: 2010/03/05> + 30.600|date: 2010/03/08> + 30.420|date: 2010/03/09> + 31.290|date: 2010/03/10> + 32.130|date: 2010/03/11> + 32.960|date: 2010/03/12> + 32.980|date: 2010/03/15> + 33.348|date: 2010/03/16> + 34.190|date: 2010/03/17> + 33.490|date: 2010/03/18> + 33.660|date: 2010/03/19> + 33.630|date: 2010/03/22> + 33.890|date: 2010/03/23> + 34.520|date: 2010/03/24> + 35.100|date: 2010/03/25> + 34.770|date: 2010/03/26> + 35.200|date: 2010/03/29> + 34.950|date: 2010/03/30> + 34.790|date: 2010/03/31> + 35.820|date: 2010/04/01> + 36.430|date: 2010/04/05> + 36.570|date: 2010/04/06> + 36.740|date: 2010/04/07> + 36.350|date: 2010/04/08> + 37.410|date: 2010/04/09> + 37.010|date: 2010/04/12> + 36.740|date: 2010/04/13> + 36.950|date: 2010/04/14> + 36.670|date: 2010/04/15> + 35.805|date: 2010/04/16> + 34.930|date: 2010/04/19> + 35.570|date: 2010/04/20> + 35.390|date: 2010/04/21> + 35.230|date: 2010/04/22> + 36.433|date: 2010/04/23> + 36.840|date: 2010/04/26> + 35.510|date: 2010/04/27> + 34.600|date: 2010/04/28> + 35.880|date: 2010/04/29> + 35.430|date: 2010/04/30> + 33.890|date: 2010/05/03> + 32.990|date: 2010/05/04> + 32.030|date: 2010/05/05> + 28.860|date: 2010/05/06> + 29.995|date: 2010/05/07> + 32.150|date: 2010/05/10> + 31.530|date: 2010/05/11> + 31.260|date: 2010/05/12> + 30.470|date: 2010/05/13> + 29.180|date: 2010/05/14> + 29.480|date: 2010/05/17> + 30.440|date: 2010/05/18> + 29.730|date: 2010/05/19> + 28.220|date: 2010/05/20> + 27.500|date: 2010/05/21> + 28.660|date: 2010/05/24> + 27.680|date: 2010/05/25> + 28.600|date: 2010/05/26> + 29.180|date: 2010/05/27> + 29.960|date: 2010/05/28> + 28.800|date: 2010/06/01> + 28.970|date: 2010/06/02> + 30.060|date: 2010/06/03> + 28.870|date: 2010/06/04> + 28.040|date: 2010/06/07> + 27.950|date: 2010/06/08> + 27.680|date: 2010/06/09> + 28.410|date: 2010/06/10> + 28.580|date: 2010/06/11> + 29.700|date: 2010/06/14> + 29.970|date: 2010/06/15> + 30.250|date: 2010/06/16> + 29.740|date: 2010/06/17> + 30.130|date: 2010/06/18> + 30.180|date: 2010/06/21> + 29.120|date: 2010/06/22> + 28.630|date: 2010/06/23> + 27.720|date: 2010/06/24> + 27.500|date: 2010/06/25> + 27.980|date: 2010/06/28> + 26.430|date: 2010/06/29> + 26.340|date: 2010/06/30> + 25.940|date: 2010/07/01> + 26.670|date: 2010/07/02> + 27.390|date: 2010/07/06> + 27.710|date: 2010/07/07> + 28.610|date: 2010/07/08> + 29.000|date: 2010/07/09> + 29.060|date: 2010/07/12> + 29.920|date: 2010/07/13> + 29.790|date: 2010/07/14> + 29.650|date: 2010/07/15> + 28.555|date: 2010/07/16> + 28.440|date: 2010/07/19> + 28.320|date: 2010/07/20> + 28.780|date: 2010/07/21> + 28.260|date: 2010/07/22> + 29.590|date: 2010/07/23> + 30.010|date: 2010/07/26> + 29.590|date: 2010/07/27> + 29.390|date: 2010/07/28> + 26.650|date: 2010/07/29> + 26.140|date: 2010/07/30> + 27.700|date: 2010/08/02> + 27.490|date: 2010/08/03> + 27.500|date: 2010/08/04> + 27.140|date: 2010/08/05> + 26.850|date: 2010/08/06> + 27.045|date: 2010/08/09> + 26.340|date: 2010/08/10> + 25.540|date: 2010/08/11> + 25.110|date: 2010/08/12> + 25.260|date: 2010/08/13> + 24.930|date: 2010/08/16> + 25.400|date: 2010/08/17> + 26.170|date: 2010/08/19> + 26.350|date: 2010/08/20> close |ticker: OI> => 34.950|date: 2009/08/21> + 34.990|date: 2009/08/24> + 35.410|date: 2009/08/25> + 34.430|date: 2009/08/26> + 35.170|date: 2009/08/27> + 34.740|date: 2009/08/28> + 33.940|date: 2009/08/31> + 32.190|date: 2009/09/01> + 33.040|date: 2009/09/02> + 33.850|date: 2009/09/03> + 35.060|date: 2009/09/04> + 35.690|date: 2009/09/09> + 36.110|date: 2009/09/10> + 35.200|date: 2009/09/11> + 36.740|date: 2009/09/14> + 38.180|date: 2009/09/15> + 38.860|date: 2009/09/16> + 38.180|date: 2009/09/17> + 37.320|date: 2009/09/18> + 37.570|date: 2009/09/21> + 37.960|date: 2009/09/22> + 37.800|date: 2009/09/23> + 36.880|date: 2009/09/24> + 36.410|date: 2009/09/25> + 37.070|date: 2009/09/28> + 37.240|date: 2009/09/29> + 36.900|date: 2009/09/30> + 35.830|date: 2009/10/01> + 35.610|date: 2009/10/02> + 36.440|date: 2009/10/05> + 37.070|date: 2009/10/06> + 37.450|date: 2009/10/07> + 38.850|date: 2009/10/08> + 38.800|date: 2009/10/09> + 38.480|date: 2009/10/12> + 38.560|date: 2009/10/13> + 38.670|date: 2009/10/14> + 38.660|date: 2009/10/15> + 38.000|date: 2009/10/16> + 38.510|date: 2009/10/19> + 38.430|date: 2009/10/20> + 37.440|date: 2009/10/21> + 37.550|date: 2009/10/22> + 36.600|date: 2009/10/23> + 36.140|date: 2009/10/26> + 35.210|date: 2009/10/27> + 33.510|date: 2009/10/28> + 32.930|date: 2009/11/05> + 33.490|date: 2009/11/06> + 34.650|date: 2009/11/09> + 34.750|date: 2009/11/10> + 34.060|date: 2009/11/11> + 33.930|date: 2009/11/12> + 33.480|date: 2009/11/13> + 33.810|date: 2009/11/16> + 32.980|date: 2009/11/17> + 32.970|date: 2009/11/18> + 32.090|date: 2009/11/19> + 32.310|date: 2009/11/20> + 32.980|date: 2009/11/23> + 32.380|date: 2009/11/24> + 32.540|date: 2009/11/25> + 31.870|date: 2009/11/27> + 31.270|date: 2009/11/30> + 30.850|date: 2009/12/01> + 29.860|date: 2009/12/02> + 30.500|date: 2009/12/03> + 30.810|date: 2009/12/04> + 32.060|date: 2009/12/07> + 32.030|date: 2009/12/08> + 32.480|date: 2009/12/09> + 32.800|date: 2009/12/10> + 32.610|date: 2009/12/11> + 33.020|date: 2009/12/14> + 32.410|date: 2009/12/15> + 32.440|date: 2009/12/16> + 31.730|date: 2009/12/17> + 32.220|date: 2009/12/18> + 32.740|date: 2009/12/21> + 33.110|date: 2009/12/22> + 33.570|date: 2009/12/23> + 33.950|date: 2009/12/24> + 33.690|date: 2009/12/28> + 33.500|date: 2009/12/29> + 33.280|date: 2009/12/30> + 32.870|date: 2009/12/31> + 34.440|date: 2010/01/04> + 34.380|date: 2010/01/05> + 34.490|date: 2010/01/06> + 34.500|date: 2010/01/07> + 34.480|date: 2010/01/08> + 32.640|date: 2010/01/11> + 32.770|date: 2010/01/12> + 32.800|date: 2010/01/13> + 32.200|date: 2010/01/14> + 31.790|date: 2010/01/15> + 32.300|date: 2010/01/19> + 32.010|date: 2010/01/20> + 30.110|date: 2010/01/21> + 29.500|date: 2010/01/22> + 29.640|date: 2010/01/25> + 29.650|date: 2010/01/26> + 28.500|date: 2010/01/27> + 27.660|date: 2010/01/28> + 27.220|date: 2010/01/29> + 27.450|date: 2010/02/01> + 28.120|date: 2010/02/02> + 26.990|date: 2010/02/03> + 25.900|date: 2010/02/04> + 26.840|date: 2010/02/05> + 26.280|date: 2010/02/08> + 26.590|date: 2010/02/09> + 26.170|date: 2010/02/10> + 26.690|date: 2010/02/11> + 26.760|date: 2010/02/12> + 27.510|date: 2010/02/16> + 27.150|date: 2010/02/17> + 27.810|date: 2010/02/18> + 28.320|date: 2010/02/19> + 28.290|date: 2010/02/22> + 28.040|date: 2010/02/23> + 28.660|date: 2010/02/24> + 29.100|date: 2010/02/25> + 29.640|date: 2010/02/26> + 30.070|date: 2010/03/01> + 29.810|date: 2010/03/02> + 29.760|date: 2010/03/03> + 30.150|date: 2010/03/04> + 31.030|date: 2010/03/05> + 30.730|date: 2010/03/08> + 31.440|date: 2010/03/09> + 32.800|date: 2010/03/10> + 32.870|date: 2010/03/11> + 33.470|date: 2010/03/12> + 33.480|date: 2010/03/15> + 34.130|date: 2010/03/16> + 34.990|date: 2010/03/17> + 33.660|date: 2010/03/18> + 34.030|date: 2010/03/19> + 34.140|date: 2010/03/22> + 34.890|date: 2010/03/23> + 35.000|date: 2010/03/24> + 35.170|date: 2010/03/25> + 35.050|date: 2010/03/26> + 35.280|date: 2010/03/29> + 35.260|date: 2010/03/30> + 35.540|date: 2010/03/31> + 36.540|date: 2010/04/01> + 36.800|date: 2010/04/05> + 37.530|date: 2010/04/06> + 36.900|date: 2010/04/07> + 37.590|date: 2010/04/08> + 37.630|date: 2010/04/09> + 37.080|date: 2010/04/12> + 37.070|date: 2010/04/13> + 37.270|date: 2010/04/14> + 36.860|date: 2010/04/15> + 35.960|date: 2010/04/16> + 35.590|date: 2010/04/19> + 35.850|date: 2010/04/20> + 36.080|date: 2010/04/21> + 36.580|date: 2010/04/22> + 37.090|date: 2010/04/23> + 36.880|date: 2010/04/26> + 35.610|date: 2010/04/27> + 36.210|date: 2010/04/28> + 36.220|date: 2010/04/29> + 35.440|date: 2010/04/30> + 33.910|date: 2010/05/03> + 33.540|date: 2010/05/04> + 32.900|date: 2010/05/05> + 31.270|date: 2010/05/06> + 30.450|date: 2010/05/07> + 32.790|date: 2010/05/10> + 31.610|date: 2010/05/11> + 31.490|date: 2010/05/12> + 30.660|date: 2010/05/13> + 29.690|date: 2010/05/14> + 30.790|date: 2010/05/17> + 30.570|date: 2010/05/18> + 30.240|date: 2010/05/19> + 28.240|date: 2010/05/20> + 29.000|date: 2010/05/21> + 29.100|date: 2010/05/24> + 28.730|date: 2010/05/25> + 28.710|date: 2010/05/26> + 30.470|date: 2010/05/27> + 30.330|date: 2010/05/28> + 28.840|date: 2010/06/01> + 30.390|date: 2010/06/02> + 30.390|date: 2010/06/03> + 28.990|date: 2010/06/04> + 28.090|date: 2010/06/07> + 28.530|date: 2010/06/08> + 27.860|date: 2010/06/09> + 29.250|date: 2010/06/10> + 29.850|date: 2010/06/11> + 29.740|date: 2010/06/14> + 30.990|date: 2010/06/15> + 30.450|date: 2010/06/16> + 30.400|date: 2010/06/17> + 30.220|date: 2010/06/18> + 30.400|date: 2010/06/21> + 29.160|date: 2010/06/22> + 29.260|date: 2010/06/23> + 27.810|date: 2010/06/24> + 28.280|date: 2010/06/25> + 28.160|date: 2010/06/28> + 26.610|date: 2010/06/29> + 26.450|date: 2010/06/30> + 26.650|date: 2010/07/01> + 27.020|date: 2010/07/02> + 27.800|date: 2010/07/06> + 28.580|date: 2010/07/07> + 29.230|date: 2010/07/08> + 29.450|date: 2010/07/09> + 29.560|date: 2010/07/12> + 30.510|date: 2010/07/13> + 30.310|date: 2010/07/14> + 30.100|date: 2010/07/15> + 28.670|date: 2010/07/16> + 28.970|date: 2010/07/19> + 29.510|date: 2010/07/20> + 29.020|date: 2010/07/21> + 29.640|date: 2010/07/22> + 30.540|date: 2010/07/23> + 30.380|date: 2010/07/26> + 29.780|date: 2010/07/27> + 29.840|date: 2010/07/28> + 26.750|date: 2010/07/29> + 27.650|date: 2010/07/30> + 27.980|date: 2010/08/02> + 27.800|date: 2010/08/03> + 27.680|date: 2010/08/04> + 27.410|date: 2010/08/05> + 27.350|date: 2010/08/06> + 27.110|date: 2010/08/09> + 26.740|date: 2010/08/10> + 25.740|date: 2010/08/11> + 25.750|date: 2010/08/12> + 25.280|date: 2010/08/13> + 25.100|date: 2010/08/16> + 26.330|date: 2010/08/17> + 26.670|date: 2010/08/19> + 26.830|date: 2010/08/20> volume |ticker: OI> => 14575.000|date: 2009/08/21> + 21318.000|date: 2009/08/24> + 23706.000|date: 2009/08/25> + 19624.000|date: 2009/08/26> + 16842.000|date: 2009/08/27> + 17754.000|date: 2009/08/28> + 25733.000|date: 2009/08/31> + 33065.000|date: 2009/09/01> + 28164.000|date: 2009/09/02> + 19816.000|date: 2009/09/03> + 19801.000|date: 2009/09/04> + 19577.000|date: 2009/09/09> + 20674.000|date: 2009/09/10> + 16475.000|date: 2009/09/11> + 17408.000|date: 2009/09/14> + 28337.000|date: 2009/09/15> + 18939.000|date: 2009/09/16> + 13838.000|date: 2009/09/17> + 25045.000|date: 2009/09/18> + 14887.000|date: 2009/09/21> + 12542.000|date: 2009/09/22> + 20926.000|date: 2009/09/23> + 14944.000|date: 2009/09/24> + 12216.000|date: 2009/09/25> + 11983.000|date: 2009/09/28> + 13195.000|date: 2009/09/29> + 21561.000|date: 2009/09/30> + 25073.000|date: 2009/10/01> + 19115.000|date: 2009/10/02> + 18772.000|date: 2009/10/05> + 23373.000|date: 2009/10/06> + 13792.000|date: 2009/10/07> + 21877.000|date: 2009/10/08> + 17855.000|date: 2009/10/09> + 14736.000|date: 2009/10/12> + 17648.000|date: 2009/10/13> + 15060.000|date: 2009/10/14> + 15409.000|date: 2009/10/15> + 15316.000|date: 2009/10/16> + 14802.000|date: 2009/10/19> + 13747.000|date: 2009/10/20> + 15186.000|date: 2009/10/21> + 22820.000|date: 2009/10/22> + 17083.000|date: 2009/10/23> + 12404.000|date: 2009/10/26> + 19933.000|date: 2009/10/27> + 43295.000|date: 2009/10/28> + 13820.000|date: 2009/11/05> + 14584.000|date: 2009/11/06> + 18751.000|date: 2009/11/09> + 9969.000|date: 2009/11/10> + 17312.000|date: 2009/11/11> + 11477.000|date: 2009/11/12> + 15034.000|date: 2009/11/13> + 16861.000|date: 2009/11/16> + 34632.000|date: 2009/11/17> + 15277.000|date: 2009/11/18> + 23717.000|date: 2009/11/19> + 17305.000|date: 2009/11/20> + 21459.000|date: 2009/11/23> + 14932.000|date: 2009/11/24> + 11849.000|date: 2009/11/25> + 7304.000|date: 2009/11/27> + 25806.000|date: 2009/11/30> + 36869.000|date: 2009/12/01> + 40281.000|date: 2009/12/02> + 44717.000|date: 2009/12/03> + 23897.000|date: 2009/12/04> + 35579.000|date: 2009/12/07> + 30339.000|date: 2009/12/08> + 18902.000|date: 2009/12/09> + 16295.000|date: 2009/12/10> + 17296.000|date: 2009/12/11> + 22095.000|date: 2009/12/14> + 11262.000|date: 2009/12/15> + 17130.000|date: 2009/12/16> + 16545.000|date: 2009/12/17> + 31452.000|date: 2009/12/18> + 19606.000|date: 2009/12/21> + 11846.000|date: 2009/12/22> + 13883.000|date: 2009/12/23> + 6840.000|date: 2009/12/24> + 10667.000|date: 2009/12/28> + 10138.000|date: 2009/12/29> + 9173.000|date: 2009/12/30> + 7192.000|date: 2009/12/31> + 27691.000|date: 2010/01/04> + 15999.000|date: 2010/01/05> + 20099.000|date: 2010/01/06> + 21733.000|date: 2010/01/07> + 23659.000|date: 2010/01/08> + 43738.000|date: 2010/01/11> + 30624.000|date: 2010/01/12> + 18148.000|date: 2010/01/13> + 14613.000|date: 2010/01/14> + 21844.000|date: 2010/01/15> + 28478.000|date: 2010/01/19> + 29404.000|date: 2010/01/20> + 43966.000|date: 2010/01/21> + 36508.000|date: 2010/01/22> + 27022.000|date: 2010/01/25> + 29701.000|date: 2010/01/26> + 59600.000|date: 2010/01/27> + 66370.000|date: 2010/01/28> + 45913.000|date: 2010/01/29> + 36065.000|date: 2010/02/01> + 32443.000|date: 2010/02/02> + 27895.000|date: 2010/02/03> + 43067.000|date: 2010/02/04> + 45548.000|date: 2010/02/05> + 28440.000|date: 2010/02/08> + 29075.000|date: 2010/02/09> + 20123.000|date: 2010/02/10> + 27087.000|date: 2010/02/11> + 19324.000|date: 2010/02/12> + 22049.000|date: 2010/02/16> + 23364.000|date: 2010/02/17> + 32681.000|date: 2010/02/18> + 26737.000|date: 2010/02/19> + 17791.000|date: 2010/02/22> + 29090.000|date: 2010/02/23> + 21870.000|date: 2010/02/24> + 23374.000|date: 2010/02/25> + 27535.000|date: 2010/02/26> + 19962.000|date: 2010/03/01> + 27855.000|date: 2010/03/02> + 23699.000|date: 2010/03/03> + 29744.000|date: 2010/03/04> + 22257.000|date: 2010/03/05> + 17958.000|date: 2010/03/08> + 37675.000|date: 2010/03/09> + 37180.000|date: 2010/03/10> + 26281.000|date: 2010/03/11> + 22240.000|date: 2010/03/12> + 20573.000|date: 2010/03/15> + 16851.000|date: 2010/03/16> + 26830.000|date: 2010/03/17> + 28024.000|date: 2010/03/18> + 28128.000|date: 2010/03/19> + 32164.000|date: 2010/03/22> + 18160.000|date: 2010/03/23> + 22074.000|date: 2010/03/24> + 25676.000|date: 2010/03/25> + 16379.000|date: 2010/03/26> + 14861.000|date: 2010/03/29> + 21450.000|date: 2010/03/30> + 20275.000|date: 2010/03/31> + 20447.000|date: 2010/04/01> + 13872.000|date: 2010/04/05> + 17731.000|date: 2010/04/06> + 23908.000|date: 2010/04/07> + 19419.000|date: 2010/04/08> + 18091.000|date: 2010/04/09> + 17753.000|date: 2010/04/12> + 16667.000|date: 2010/04/13> + 13755.000|date: 2010/04/14> + 19151.000|date: 2010/04/15> + 22883.000|date: 2010/04/16> + 19680.000|date: 2010/04/19> + 10558.000|date: 2010/04/20> + 11147.000|date: 2010/04/21> + 7731.000|date: 2010/04/22> + 8476.000|date: 2010/04/23> + 14622.000|date: 2010/04/26> + 30171.000|date: 2010/04/27> + 35758.000|date: 2010/04/28> + 25594.000|date: 2010/04/29> + 22461.000|date: 2010/04/30> + 53524.000|date: 2010/05/03> + 83769.000|date: 2010/05/04> + 28368.000|date: 2010/05/05> + 48614.000|date: 2010/05/06> + 43205.000|date: 2010/05/07> + 37319.000|date: 2010/05/10> + 32268.000|date: 2010/05/11> + 31615.000|date: 2010/05/12> + 27476.000|date: 2010/05/13> + 33320.000|date: 2010/05/14> + 46217.000|date: 2010/05/17> + 36683.000|date: 2010/05/18> + 29244.000|date: 2010/05/19> + 49494.000|date: 2010/05/20> + 43528.000|date: 2010/05/21> + 38428.000|date: 2010/05/24> + 29628.000|date: 2010/05/25> + 25255.000|date: 2010/05/26> + 23982.000|date: 2010/05/27> + 24377.000|date: 2010/05/28> + 16021.000|date: 2010/06/01> + 23784.000|date: 2010/06/02> + 18987.000|date: 2010/06/03> + 21407.000|date: 2010/06/04> + 14574.000|date: 2010/06/07> + 13843.000|date: 2010/06/08> + 17131.000|date: 2010/06/09> + 19803.000|date: 2010/06/10> + 16042.000|date: 2010/06/11> + 13902.000|date: 2010/06/14> + 9861.000|date: 2010/06/15> + 16518.000|date: 2010/06/16> + 12677.000|date: 2010/06/17> + 20683.000|date: 2010/06/18> + 10406.000|date: 2010/06/21> + 12382.000|date: 2010/06/22> + 9316.000|date: 2010/06/23> + 21570.000|date: 2010/06/24> + 35364.000|date: 2010/06/25> + 15956.000|date: 2010/06/28> + 21516.000|date: 2010/06/29> + 23611.000|date: 2010/06/30> + 24978.000|date: 2010/07/01> + 24652.000|date: 2010/07/02> + 27666.000|date: 2010/07/06> + 21005.000|date: 2010/07/07> + 19374.000|date: 2010/07/08> + 11830.000|date: 2010/07/09> + 11174.000|date: 2010/07/12> + 15352.000|date: 2010/07/13> + 16090.000|date: 2010/07/14> + 16741.000|date: 2010/07/15> + 23960.000|date: 2010/07/16> + 13971.000|date: 2010/07/19> + 20965.000|date: 2010/07/20> + 24818.000|date: 2010/07/21> + 26243.000|date: 2010/07/22> + 25908.000|date: 2010/07/23> + 25015.000|date: 2010/07/26> + 23371.000|date: 2010/07/27> + 22377.000|date: 2010/07/28> + 77922.000|date: 2010/07/29> + 43547.000|date: 2010/07/30> + 31868.000|date: 2010/08/02> + 28858.000|date: 2010/08/03> + 17381.000|date: 2010/08/04> + 17337.000|date: 2010/08/05> + 14568.000|date: 2010/08/06> + 11531.000|date: 2010/08/09> + 18835.000|date: 2010/08/10> + 22998.000|date: 2010/08/11> + 15780.000|date: 2010/08/12> + 12238.000|date: 2010/08/13> + 13733.000|date: 2010/08/16> + 23677.000|date: 2010/08/17> + 22674.000|date: 2010/08/19> + 21060.000|date: 2010/08/20> open |ticker: OKE> => 44.560|date: 2010/03/01> + 45.390|date: 2010/03/02> + 45.730|date: 2010/03/03> + 46.980|date: 2010/03/04> + 47.010|date: 2010/03/05> + 46.410|date: 2010/03/08> + 46.090|date: 2010/03/09> + 46.480|date: 2010/03/10> + 46.680|date: 2010/03/11> + 47.340|date: 2010/03/12> + 46.530|date: 2010/03/15> + 46.650|date: 2010/03/16> + 46.850|date: 2010/03/17> + 46.790|date: 2010/03/18> + 46.840|date: 2010/03/19> + 45.480|date: 2010/03/22> + 45.980|date: 2010/03/23> + 46.230|date: 2010/03/24> + 46.340|date: 2010/03/25> + 45.840|date: 2010/03/26> + 45.480|date: 2010/03/29> + 46.120|date: 2010/03/30> + 45.960|date: 2010/03/31> + 45.860|date: 2010/04/01> + 46.840|date: 2010/04/05> + 47.350|date: 2010/04/06> + 47.880|date: 2010/04/07> + 47.430|date: 2010/04/08> + 47.140|date: 2010/04/09> + 47.500|date: 2010/04/12> + 47.750|date: 2010/04/13> + 47.560|date: 2010/04/14> + 47.710|date: 2010/04/15> + 47.590|date: 2010/04/16> + 47.190|date: 2010/04/19> + 47.670|date: 2010/04/20> + 48.430|date: 2010/04/21> + 48.350|date: 2010/04/22> + 49.080|date: 2010/04/23> + 50.110|date: 2010/04/26> + 50.000|date: 2010/04/27> + 48.560|date: 2010/04/28> + 49.110|date: 2010/04/29> + 49.470|date: 2010/04/30> + 49.320|date: 2010/05/03> + 50.240|date: 2010/05/04> + 49.320|date: 2010/05/05> + 48.310|date: 2010/05/06> + 46.500|date: 2010/05/07> + 47.940|date: 2010/05/10> + 47.800|date: 2010/05/11> + 48.740|date: 2010/05/12> + 49.570|date: 2010/05/13> + 48.470|date: 2010/05/14> + 47.250|date: 2010/05/17> + 47.270|date: 2010/05/18> + 45.640|date: 2010/05/19> + 44.100|date: 2010/05/20> + 41.660|date: 2010/05/21> + 43.120|date: 2010/05/24> + 41.680|date: 2010/05/25> + 42.430|date: 2010/05/26> + 43.780|date: 2010/05/27> + 44.670|date: 2010/05/28> + 43.930|date: 2010/06/01> + 42.970|date: 2010/06/02> + 44.780|date: 2010/06/03> + 44.370|date: 2010/06/04> + 43.510|date: 2010/06/07> + 42.460|date: 2010/06/08> + 43.330|date: 2010/06/09> + 44.000|date: 2010/06/10> + 44.490|date: 2010/06/11> + 45.640|date: 2010/06/14> + 45.800|date: 2010/06/15> + 46.710|date: 2010/06/16> + 47.000|date: 2010/06/17> + 47.250|date: 2010/06/18> + 47.520|date: 2010/06/21> + 47.140|date: 2010/06/22> + 45.530|date: 2010/06/23> + 44.210|date: 2010/06/24> + 44.630|date: 2010/06/25> + 45.170|date: 2010/06/28> + 45.060|date: 2010/06/29> + 43.540|date: 2010/06/30> + 43.120|date: 2010/07/01> + 42.560|date: 2010/07/02> + 42.960|date: 2010/07/06> + 42.740|date: 2010/07/07> + 44.340|date: 2010/07/08> + 45.090|date: 2010/07/09> + 45.080|date: 2010/07/12> + 45.760|date: 2010/07/13> + 45.740|date: 2010/07/14> + 45.570|date: 2010/07/15> + 45.780|date: 2010/07/16> + 45.200|date: 2010/07/19> + 44.720|date: 2010/07/20> + 46.000|date: 2010/07/21> + 45.680|date: 2010/07/22> + 45.650|date: 2010/07/23> + 46.270|date: 2010/07/26> + 47.580|date: 2010/07/27> + 47.250|date: 2010/07/28> + 47.390|date: 2010/07/29> + 46.080|date: 2010/07/30> + 47.330|date: 2010/08/02> + 47.700|date: 2010/08/03> + 47.500|date: 2010/08/04> + 47.020|date: 2010/08/05> + 46.820|date: 2010/08/06> + 46.830|date: 2010/08/09> + 46.570|date: 2010/08/10> + 45.790|date: 2010/08/11> + 44.670|date: 2010/08/12> + 44.780|date: 2010/08/13> + 44.980|date: 2010/08/16> + 45.310|date: 2010/08/17> + 45.250|date: 2010/08/19> + 44.220|date: 2010/08/20> high |ticker: OKE> => 45.250|date: 2010/03/01> + 45.650|date: 2010/03/02> + 46.020|date: 2010/03/03> + 47.120|date: 2010/03/04> + 47.010|date: 2010/03/05> + 46.850|date: 2010/03/08> + 46.710|date: 2010/03/09> + 46.920|date: 2010/03/10> + 47.170|date: 2010/03/11> + 47.340|date: 2010/03/12> + 46.630|date: 2010/03/15> + 46.820|date: 2010/03/16> + 46.920|date: 2010/03/17> + 46.980|date: 2010/03/18> + 46.880|date: 2010/03/19> + 45.900|date: 2010/03/22> + 46.570|date: 2010/03/23> + 46.450|date: 2010/03/24> + 46.510|date: 2010/03/25> + 45.870|date: 2010/03/26> + 46.060|date: 2010/03/29> + 46.200|date: 2010/03/30> + 46.000|date: 2010/03/31> + 46.770|date: 2010/04/01> + 47.500|date: 2010/04/05> + 48.030|date: 2010/04/06> + 47.950|date: 2010/04/07> + 47.440|date: 2010/04/08> + 47.600|date: 2010/04/09> + 47.980|date: 2010/04/12> + 47.750|date: 2010/04/13> + 47.900|date: 2010/04/14> + 48.000|date: 2010/04/15> + 48.100|date: 2010/04/16> + 47.610|date: 2010/04/19> + 48.540|date: 2010/04/20> + 48.670|date: 2010/04/21> + 49.220|date: 2010/04/22> + 50.050|date: 2010/04/23> + 50.567|date: 2010/04/26> + 50.430|date: 2010/04/27> + 49.290|date: 2010/04/28> + 49.970|date: 2010/04/29> + 49.840|date: 2010/04/30> + 50.850|date: 2010/05/03> + 50.270|date: 2010/05/04> + 49.520|date: 2010/05/05> + 49.030|date: 2010/05/06> + 47.190|date: 2010/05/07> + 48.720|date: 2010/05/10> + 49.700|date: 2010/05/11> + 49.760|date: 2010/05/12> + 49.580|date: 2010/05/13> + 48.530|date: 2010/05/14> + 47.990|date: 2010/05/17> + 47.790|date: 2010/05/18> + 45.850|date: 2010/05/19> + 44.240|date: 2010/05/20> + 43.310|date: 2010/05/21> + 43.440|date: 2010/05/24> + 42.030|date: 2010/05/25> + 44.050|date: 2010/05/26> + 44.660|date: 2010/05/27> + 45.130|date: 2010/05/28> + 44.480|date: 2010/06/01> + 44.760|date: 2010/06/02> + 45.410|date: 2010/06/03> + 44.750|date: 2010/06/04> + 43.870|date: 2010/06/07> + 43.160|date: 2010/06/08> + 44.000|date: 2010/06/09> + 45.060|date: 2010/06/10> + 45.330|date: 2010/06/11> + 46.290|date: 2010/06/14> + 46.950|date: 2010/06/15> + 47.210|date: 2010/06/16> + 47.240|date: 2010/06/17> + 47.250|date: 2010/06/18> + 48.220|date: 2010/06/21> + 47.220|date: 2010/06/22> + 45.630|date: 2010/06/23> + 45.100|date: 2010/06/24> + 45.575|date: 2010/06/25> + 46.090|date: 2010/06/28> + 45.180|date: 2010/06/29> + 44.220|date: 2010/06/30> + 43.240|date: 2010/07/01> + 42.910|date: 2010/07/02> + 43.170|date: 2010/07/06> + 44.130|date: 2010/07/07> + 44.960|date: 2010/07/08> + 45.500|date: 2010/07/09> + 45.500|date: 2010/07/12> + 46.230|date: 2010/07/13> + 46.190|date: 2010/07/14> + 46.170|date: 2010/07/15> + 45.780|date: 2010/07/16> + 45.430|date: 2010/07/19> + 45.880|date: 2010/07/20> + 46.060|date: 2010/07/21> + 46.020|date: 2010/07/22> + 46.240|date: 2010/07/23> + 47.060|date: 2010/07/26> + 47.990|date: 2010/07/27> + 47.620|date: 2010/07/28> + 47.500|date: 2010/07/29> + 46.690|date: 2010/07/30> + 47.983|date: 2010/08/02> + 47.750|date: 2010/08/03> + 47.730|date: 2010/08/04> + 47.490|date: 2010/08/05> + 47.000|date: 2010/08/06> + 47.118|date: 2010/08/09> + 47.090|date: 2010/08/10> + 46.150|date: 2010/08/11> + 45.000|date: 2010/08/12> + 45.680|date: 2010/08/13> + 45.230|date: 2010/08/16> + 46.175|date: 2010/08/17> + 45.310|date: 2010/08/19> + 44.430|date: 2010/08/20> low |ticker: OKE> => 44.440|date: 2010/03/01> + 45.250|date: 2010/03/02> + 45.650|date: 2010/03/03> + 46.010|date: 2010/03/04> + 46.660|date: 2010/03/05> + 46.230|date: 2010/03/08> + 46.070|date: 2010/03/09> + 46.410|date: 2010/03/10> + 46.590|date: 2010/03/11> + 46.460|date: 2010/03/12> + 45.930|date: 2010/03/15> + 46.320|date: 2010/03/16> + 46.360|date: 2010/03/17> + 46.560|date: 2010/03/18> + 45.580|date: 2010/03/19> + 45.200|date: 2010/03/22> + 45.820|date: 2010/03/23> + 45.965|date: 2010/03/24> + 45.590|date: 2010/03/25> + 45.185|date: 2010/03/26> + 45.400|date: 2010/03/29> + 45.830|date: 2010/03/30> + 45.530|date: 2010/03/31> + 45.850|date: 2010/04/01> + 46.830|date: 2010/04/05> + 47.250|date: 2010/04/06> + 47.280|date: 2010/04/07> + 46.800|date: 2010/04/08> + 46.840|date: 2010/04/09> + 47.500|date: 2010/04/12> + 46.970|date: 2010/04/13> + 47.412|date: 2010/04/14> + 47.630|date: 2010/04/15> + 47.240|date: 2010/04/16> + 47.110|date: 2010/04/19> + 47.480|date: 2010/04/20> + 48.290|date: 2010/04/21> + 48.300|date: 2010/04/22> + 48.900|date: 2010/04/23> + 50.000|date: 2010/04/26> + 48.450|date: 2010/04/27> + 48.240|date: 2010/04/28> + 49.060|date: 2010/04/29> + 48.982|date: 2010/04/30> + 49.320|date: 2010/05/03> + 49.580|date: 2010/05/04> + 48.260|date: 2010/05/05> + 29.560|date: 2010/05/06> + 45.290|date: 2010/05/07> + 47.450|date: 2010/05/10> + 47.800|date: 2010/05/11> + 48.720|date: 2010/05/12> + 48.630|date: 2010/05/13> + 46.860|date: 2010/05/14> + 46.060|date: 2010/05/17> + 45.910|date: 2010/05/18> + 44.330|date: 2010/05/19> + 42.800|date: 2010/05/20> + 41.510|date: 2010/05/21> + 42.580|date: 2010/05/24> + 40.750|date: 2010/05/25> + 42.210|date: 2010/05/26> + 43.620|date: 2010/05/27> + 44.350|date: 2010/05/28> + 42.830|date: 2010/06/01> + 42.940|date: 2010/06/02> + 44.690|date: 2010/06/03> + 43.020|date: 2010/06/04> + 42.400|date: 2010/06/07> + 42.150|date: 2010/06/08> + 43.020|date: 2010/06/09> + 43.900|date: 2010/06/10> + 44.280|date: 2010/06/11> + 45.520|date: 2010/06/14> + 45.780|date: 2010/06/15> + 46.230|date: 2010/06/16> + 46.370|date: 2010/06/17> + 46.690|date: 2010/06/18> + 46.680|date: 2010/06/21> + 45.350|date: 2010/06/22> + 44.290|date: 2010/06/23> + 44.210|date: 2010/06/24> + 44.210|date: 2010/06/25> + 44.910|date: 2010/06/28> + 43.410|date: 2010/06/29> + 43.080|date: 2010/06/30> + 41.790|date: 2010/07/01> + 42.100|date: 2010/07/02> + 42.330|date: 2010/07/06> + 42.720|date: 2010/07/07> + 44.330|date: 2010/07/08> + 44.840|date: 2010/07/09> + 44.600|date: 2010/07/12> + 45.581|date: 2010/07/13> + 45.360|date: 2010/07/14> + 45.090|date: 2010/07/15> + 44.950|date: 2010/07/16> + 44.630|date: 2010/07/19> + 44.530|date: 2010/07/20> + 44.810|date: 2010/07/21> + 45.420|date: 2010/07/22> + 45.290|date: 2010/07/23> + 46.080|date: 2010/07/26> + 47.350|date: 2010/07/27> + 46.805|date: 2010/07/28> + 46.010|date: 2010/07/29> + 45.820|date: 2010/07/30> + 47.100|date: 2010/08/02> + 47.240|date: 2010/08/03> + 46.920|date: 2010/08/04> + 46.960|date: 2010/08/05> + 46.000|date: 2010/08/06> + 46.630|date: 2010/08/09> + 46.050|date: 2010/08/10> + 45.050|date: 2010/08/11> + 44.340|date: 2010/08/12> + 44.760|date: 2010/08/13> + 44.709|date: 2010/08/16> + 45.210|date: 2010/08/17> + 44.250|date: 2010/08/19> + 43.410|date: 2010/08/20> close |ticker: OKE> => 45.250|date: 2010/03/01> + 45.570|date: 2010/03/02> + 45.880|date: 2010/03/03> + 46.850|date: 2010/03/04> + 46.890|date: 2010/03/05> + 46.380|date: 2010/03/08> + 46.630|date: 2010/03/09> + 46.890|date: 2010/03/10> + 47.150|date: 2010/03/11> + 46.660|date: 2010/03/12> + 46.570|date: 2010/03/15> + 46.640|date: 2010/03/16> + 46.760|date: 2010/03/17> + 46.800|date: 2010/03/18> + 45.950|date: 2010/03/19> + 45.850|date: 2010/03/22> + 46.420|date: 2010/03/23> + 46.140|date: 2010/03/24> + 45.660|date: 2010/03/25> + 45.300|date: 2010/03/26> + 46.060|date: 2010/03/29> + 46.080|date: 2010/03/30> + 45.650|date: 2010/03/31> + 46.770|date: 2010/04/01> + 47.450|date: 2010/04/05> + 48.000|date: 2010/04/06> + 47.600|date: 2010/04/07> + 47.110|date: 2010/04/08> + 47.580|date: 2010/04/09> + 47.740|date: 2010/04/12> + 47.540|date: 2010/04/13> + 47.880|date: 2010/04/14> + 47.850|date: 2010/04/15> + 47.450|date: 2010/04/16> + 47.390|date: 2010/04/19> + 48.490|date: 2010/04/20> + 48.560|date: 2010/04/21> + 49.190|date: 2010/04/22> + 50.040|date: 2010/04/23> + 50.190|date: 2010/04/26> + 48.540|date: 2010/04/27> + 48.860|date: 2010/04/28> + 49.200|date: 2010/04/29> + 49.140|date: 2010/04/30> + 50.720|date: 2010/05/03> + 49.750|date: 2010/05/04> + 48.470|date: 2010/05/05> + 46.400|date: 2010/05/06> + 45.990|date: 2010/05/07> + 48.460|date: 2010/05/10> + 48.810|date: 2010/05/11> + 49.570|date: 2010/05/12> + 48.700|date: 2010/05/13> + 47.240|date: 2010/05/14> + 46.980|date: 2010/05/17> + 45.980|date: 2010/05/18> + 45.270|date: 2010/05/19> + 42.900|date: 2010/05/20> + 43.220|date: 2010/05/21> + 42.790|date: 2010/05/24> + 42.000|date: 2010/05/25> + 42.950|date: 2010/05/26> + 44.620|date: 2010/05/27> + 44.470|date: 2010/05/28> + 42.830|date: 2010/06/01> + 44.760|date: 2010/06/02> + 45.290|date: 2010/06/03> + 43.370|date: 2010/06/04> + 42.460|date: 2010/06/07> + 43.100|date: 2010/06/08> + 43.220|date: 2010/06/09> + 45.060|date: 2010/06/10> + 45.300|date: 2010/06/11> + 45.600|date: 2010/06/14> + 46.930|date: 2010/06/15> + 46.760|date: 2010/06/16> + 47.090|date: 2010/06/17> + 47.000|date: 2010/06/18> + 46.980|date: 2010/06/21> + 45.480|date: 2010/06/22> + 44.500|date: 2010/06/23> + 44.400|date: 2010/06/24> + 45.210|date: 2010/06/25> + 45.730|date: 2010/06/28> + 43.700|date: 2010/06/29> + 43.250|date: 2010/06/30> + 42.530|date: 2010/07/01> + 42.290|date: 2010/07/02> + 42.850|date: 2010/07/06> + 44.110|date: 2010/07/07> + 44.880|date: 2010/07/08> + 45.360|date: 2010/07/09> + 45.230|date: 2010/07/12> + 46.020|date: 2010/07/13> + 45.690|date: 2010/07/14> + 45.990|date: 2010/07/15> + 45.080|date: 2010/07/16> + 45.310|date: 2010/07/19> + 45.870|date: 2010/07/20> + 45.060|date: 2010/07/21> + 45.630|date: 2010/07/22> + 45.960|date: 2010/07/23> + 47.060|date: 2010/07/26> + 47.910|date: 2010/07/27> + 47.030|date: 2010/07/28> + 46.490|date: 2010/07/29> + 46.530|date: 2010/07/30> + 47.860|date: 2010/08/02> + 47.400|date: 2010/08/03> + 47.360|date: 2010/08/04> + 47.200|date: 2010/08/05> + 46.660|date: 2010/08/06> + 46.930|date: 2010/08/09> + 46.760|date: 2010/08/10> + 45.090|date: 2010/08/11> + 44.880|date: 2010/08/12> + 45.200|date: 2010/08/13> + 44.990|date: 2010/08/16> + 45.750|date: 2010/08/17> + 44.590|date: 2010/08/19> + 43.990|date: 2010/08/20> volume |ticker: OKE> => 4566.000|date: 2010/03/01> + 4394.000|date: 2010/03/02> + 5294.000|date: 2010/03/03> + 14049.000|date: 2010/03/04> + 6209.000|date: 2010/03/05> + 7994.000|date: 2010/03/08> + 9011.000|date: 2010/03/09> + 6929.000|date: 2010/03/10> + 7299.000|date: 2010/03/11> + 232416.000|date: 2010/03/12> + 15919.000|date: 2010/03/15> + 10508.000|date: 2010/03/16> + 10867.000|date: 2010/03/17> + 9573.000|date: 2010/03/18> + 12987.000|date: 2010/03/19> + 7340.000|date: 2010/03/22> + 10317.000|date: 2010/03/23> + 6484.000|date: 2010/03/24> + 5936.000|date: 2010/03/25> + 6817.000|date: 2010/03/26> + 5565.000|date: 2010/03/29> + 8548.000|date: 2010/03/30> + 6665.000|date: 2010/03/31> + 5868.000|date: 2010/04/01> + 6144.000|date: 2010/04/05> + 5967.000|date: 2010/04/06> + 6863.000|date: 2010/04/07> + 5455.000|date: 2010/04/08> + 3807.000|date: 2010/04/09> + 5176.000|date: 2010/04/12> + 4666.000|date: 2010/04/13> + 5902.000|date: 2010/04/14> + 5244.000|date: 2010/04/15> + 6724.000|date: 2010/04/16> + 6638.000|date: 2010/04/19> + 6955.000|date: 2010/04/20> + 3510.000|date: 2010/04/21> + 4871.000|date: 2010/04/22> + 5760.000|date: 2010/04/23> + 7000.000|date: 2010/04/26> + 9035.000|date: 2010/04/27> + 6625.000|date: 2010/04/28> + 9018.000|date: 2010/04/29> + 12500.000|date: 2010/04/30> + 9928.000|date: 2010/05/03> + 9374.000|date: 2010/05/04> + 13881.000|date: 2010/05/05> + 16251.000|date: 2010/05/06> + 15232.000|date: 2010/05/07> + 10397.000|date: 2010/05/10> + 7706.000|date: 2010/05/11> + 6786.000|date: 2010/05/12> + 6628.000|date: 2010/05/13> + 11166.000|date: 2010/05/14> + 7944.000|date: 2010/05/17> + 10533.000|date: 2010/05/18> + 11913.000|date: 2010/05/19> + 14701.000|date: 2010/05/20> + 16128.000|date: 2010/05/21> + 9064.000|date: 2010/05/24> + 16263.000|date: 2010/05/25> + 18534.000|date: 2010/05/26> + 10635.000|date: 2010/05/27> + 11949.000|date: 2010/05/28> + 10953.000|date: 2010/06/01> + 8084.000|date: 2010/06/02> + 6110.000|date: 2010/06/03> + 9466.000|date: 2010/06/04> + 9719.000|date: 2010/06/07> + 11158.000|date: 2010/06/08> + 6210.000|date: 2010/06/09> + 7652.000|date: 2010/06/10> + 4970.000|date: 2010/06/11> + 5367.000|date: 2010/06/14> + 7084.000|date: 2010/06/15> + 6448.000|date: 2010/06/16> + 5542.000|date: 2010/06/17> + 6387.000|date: 2010/06/18> + 6451.000|date: 2010/06/21> + 7520.000|date: 2010/06/22> + 11689.000|date: 2010/06/23> + 7354.000|date: 2010/06/24> + 9971.000|date: 2010/06/25> + 6349.000|date: 2010/06/28> + 8630.000|date: 2010/06/29> + 10069.000|date: 2010/06/30> + 9053.000|date: 2010/07/01> + 5505.000|date: 2010/07/02> + 6877.000|date: 2010/07/06> + 6698.000|date: 2010/07/07> + 5408.000|date: 2010/07/08> + 4748.000|date: 2010/07/09> + 5468.000|date: 2010/07/12> + 5153.000|date: 2010/07/13> + 5027.000|date: 2010/07/14> + 5654.000|date: 2010/07/15> + 6213.000|date: 2010/07/16> + 4599.000|date: 2010/07/19> + 5922.000|date: 2010/07/20> + 5689.000|date: 2010/07/21> + 5853.000|date: 2010/07/22> + 4883.000|date: 2010/07/23> + 4626.000|date: 2010/07/26> + 7414.000|date: 2010/07/27> + 6501.000|date: 2010/07/28> + 5697.000|date: 2010/07/29> + 4520.000|date: 2010/07/30> + 5143.000|date: 2010/08/02> + 6013.000|date: 2010/08/03> + 5610.000|date: 2010/08/04> + 4824.000|date: 2010/08/05> + 5473.000|date: 2010/08/06> + 4949.000|date: 2010/08/09> + 5849.000|date: 2010/08/10> + 8692.000|date: 2010/08/11> + 7293.000|date: 2010/08/12> + 6513.000|date: 2010/08/13> + 5092.000|date: 2010/08/16> + 4835.000|date: 2010/08/17> + 4954.000|date: 2010/08/19> + 6652.000|date: 2010/08/20> open |ticker: OMC> => 35.990|date: 2009/08/21> + 36.610|date: 2009/08/24> + 37.090|date: 2009/08/25> + 37.370|date: 2009/08/26> + 37.270|date: 2009/08/27> + 37.330|date: 2009/08/28> + 36.570|date: 2009/08/31> + 36.130|date: 2009/09/01> + 35.540|date: 2009/09/02> + 35.550|date: 2009/09/03> + 35.290|date: 2009/09/04> + 36.360|date: 2009/09/09> + 36.880|date: 2009/09/10> + 37.050|date: 2009/09/11> + 37.070|date: 2009/09/14> + 37.290|date: 2009/09/15> + 37.010|date: 2009/09/16> + 37.910|date: 2009/09/17> + 38.210|date: 2009/09/18> + 37.910|date: 2009/09/21> + 38.080|date: 2009/09/22> + 37.750|date: 2009/09/23> + 37.580|date: 2009/09/24> + 36.890|date: 2009/09/25> + 36.710|date: 2009/09/28> + 37.450|date: 2009/09/29> + 37.820|date: 2009/09/30> + 36.870|date: 2009/10/01> + 36.100|date: 2009/10/02> + 35.670|date: 2009/10/05> + 36.290|date: 2009/10/06> + 36.350|date: 2009/10/07> + 36.800|date: 2009/10/08> + 36.610|date: 2009/10/09> + 36.320|date: 2009/10/12> + 36.580|date: 2009/10/13> + 37.200|date: 2009/10/14> + 37.790|date: 2009/10/15> + 38.360|date: 2009/10/16> + 38.190|date: 2009/10/19> + 38.860|date: 2009/10/20> + 37.600|date: 2009/10/21> + 36.590|date: 2009/10/22> + 36.680|date: 2009/10/23> + 35.830|date: 2009/10/26> + 35.560|date: 2009/10/27> + 35.200|date: 2009/10/28> + 34.870|date: 2009/11/05> + 35.510|date: 2009/11/06> + 35.980|date: 2009/11/09> + 36.460|date: 2009/11/10> + 37.000|date: 2009/11/11> + 36.530|date: 2009/11/12> + 36.030|date: 2009/11/13> + 36.730|date: 2009/11/16> + 36.870|date: 2009/11/17> + 37.140|date: 2009/11/18> + 36.660|date: 2009/11/19> + 36.180|date: 2009/11/20> + 36.460|date: 2009/11/23> + 36.500|date: 2009/11/24> + 36.530|date: 2009/11/25> + 35.930|date: 2009/11/27> + 36.480|date: 2009/11/30> + 36.990|date: 2009/12/01> + 36.750|date: 2009/12/02> + 37.170|date: 2009/12/03> + 36.980|date: 2009/12/04> + 36.630|date: 2009/12/07> + 36.340|date: 2009/12/08> + 36.240|date: 2009/12/09> + 36.650|date: 2009/12/10> + 37.120|date: 2009/12/11> + 37.460|date: 2009/12/14> + 37.250|date: 2009/12/15> + 37.880|date: 2009/12/16> + 38.000|date: 2009/12/17> + 38.270|date: 2009/12/18> + 38.540|date: 2009/12/21> + 38.920|date: 2009/12/22> + 38.860|date: 2009/12/23> + 39.400|date: 2009/12/24> + 39.670|date: 2009/12/28> + 39.660|date: 2009/12/29> + 39.650|date: 2009/12/30> + 39.760|date: 2009/12/31> + 39.420|date: 2010/01/04> + 39.540|date: 2010/01/05> + 39.320|date: 2010/01/06> + 39.110|date: 2010/01/07> + 38.720|date: 2010/01/08> + 39.380|date: 2010/01/11> + 39.050|date: 2010/01/12> + 38.730|date: 2010/01/13> + 38.740|date: 2010/01/14> + 38.100|date: 2010/01/15> + 37.560|date: 2010/01/19> + 37.510|date: 2010/01/20> + 37.430|date: 2010/01/21> + 36.970|date: 2010/01/22> + 36.690|date: 2010/01/25> + 36.530|date: 2010/01/26> + 36.550|date: 2010/01/27> + 36.120|date: 2010/01/28> + 36.070|date: 2010/01/29> + 35.620|date: 2010/02/01> + 35.940|date: 2010/02/02> + 36.860|date: 2010/02/03> + 36.810|date: 2010/02/04> + 35.700|date: 2010/02/05> + 35.340|date: 2010/02/08> + 35.050|date: 2010/02/09> + 35.960|date: 2010/02/10> + 35.740|date: 2010/02/11> + 35.060|date: 2010/02/12> + 35.550|date: 2010/02/16> + 36.140|date: 2010/02/17> + 36.340|date: 2010/02/18> + 36.750|date: 2010/02/19> + 37.100|date: 2010/02/22> + 36.980|date: 2010/02/23> + 36.900|date: 2010/02/24> + 36.210|date: 2010/02/25> + 36.700|date: 2010/02/26> + 36.690|date: 2010/03/01> + 37.890|date: 2010/03/02> + 37.490|date: 2010/03/03> + 37.630|date: 2010/03/04> + 37.760|date: 2010/03/05> + 37.870|date: 2010/03/08> + 37.910|date: 2010/03/09> + 38.190|date: 2010/03/10> + 38.760|date: 2010/03/11> + 39.410|date: 2010/03/12> + 39.250|date: 2010/03/15> + 39.180|date: 2010/03/16> + 39.240|date: 2010/03/17> + 39.720|date: 2010/03/18> + 39.700|date: 2010/03/19> + 38.970|date: 2010/03/22> + 39.700|date: 2010/03/23> + 39.710|date: 2010/03/24> + 39.970|date: 2010/03/25> + 39.860|date: 2010/03/26> + 39.860|date: 2010/03/29> + 39.500|date: 2010/03/30> + 38.500|date: 2010/03/31> + 38.490|date: 2010/04/01> + 38.780|date: 2010/04/05> + 39.180|date: 2010/04/06> + 39.370|date: 2010/04/07> + 38.870|date: 2010/04/08> + 39.260|date: 2010/04/09> + 39.550|date: 2010/04/12> + 39.220|date: 2010/04/13> + 40.100|date: 2010/04/14> + 41.720|date: 2010/04/15> + 41.010|date: 2010/04/16> + 40.420|date: 2010/04/19> + 43.420|date: 2010/04/20> + 43.430|date: 2010/04/21> + 42.670|date: 2010/04/22> + 43.040|date: 2010/04/23> + 43.230|date: 2010/04/26> + 42.970|date: 2010/04/27> + 42.080|date: 2010/04/28> + 42.430|date: 2010/04/29> + 43.210|date: 2010/04/30> + 42.760|date: 2010/05/03> + 42.980|date: 2010/05/04> + 41.660|date: 2010/05/05> + 41.250|date: 2010/05/06> + 40.400|date: 2010/05/07> + 41.210|date: 2010/05/10> + 40.740|date: 2010/05/11> + 41.820|date: 2010/05/12> + 42.010|date: 2010/05/13> + 41.550|date: 2010/05/14> + 41.300|date: 2010/05/17> + 41.470|date: 2010/05/18> + 40.310|date: 2010/05/19> + 39.240|date: 2010/05/20> + 37.330|date: 2010/05/21> + 38.330|date: 2010/05/24> + 36.660|date: 2010/05/25> + 37.672|date: 2010/05/26> + 38.330|date: 2010/05/27> + 38.460|date: 2010/05/28> + 37.460|date: 2010/06/01> + 37.250|date: 2010/06/02> + 38.160|date: 2010/06/03> + 37.070|date: 2010/06/04> + 36.260|date: 2010/06/07> + 36.060|date: 2010/06/08> + 36.310|date: 2010/06/09> + 36.810|date: 2010/06/10> + 36.900|date: 2010/06/11> + 37.780|date: 2010/06/14> + 37.660|date: 2010/06/15> + 38.390|date: 2010/06/16> + 39.120|date: 2010/06/17> + 38.500|date: 2010/06/18> + 38.530|date: 2010/06/21> + 37.780|date: 2010/06/22> + 36.650|date: 2010/06/23> + 36.790|date: 2010/06/24> + 36.210|date: 2010/06/25> + 36.200|date: 2010/06/28> + 35.410|date: 2010/06/29> + 34.720|date: 2010/06/30> + 34.200|date: 2010/07/01> + 34.400|date: 2010/07/02> + 34.340|date: 2010/07/06> + 33.930|date: 2010/07/07> + 34.490|date: 2010/07/08> + 34.530|date: 2010/07/09> + 34.540|date: 2010/07/12> + 35.240|date: 2010/07/13> + 35.760|date: 2010/07/14> + 35.830|date: 2010/07/15> + 36.000|date: 2010/07/16> + 35.290|date: 2010/07/19> + 35.610|date: 2010/07/20> + 37.220|date: 2010/07/21> + 36.830|date: 2010/07/22> + 37.530|date: 2010/07/23> + 38.030|date: 2010/07/26> + 38.350|date: 2010/07/27> + 37.820|date: 2010/07/28> + 37.780|date: 2010/07/29> + 36.750|date: 2010/07/30> + 37.980|date: 2010/08/02> + 38.130|date: 2010/08/03> + 37.890|date: 2010/08/04> + 38.100|date: 2010/08/05> + 38.360|date: 2010/08/06> + 38.570|date: 2010/08/09> + 38.630|date: 2010/08/10> + 37.790|date: 2010/08/11> + 36.370|date: 2010/08/12> + 36.550|date: 2010/08/13> + 36.080|date: 2010/08/16> + 36.650|date: 2010/08/17> + 36.690|date: 2010/08/19> + 36.060|date: 2010/08/20> high |ticker: OMC> => 36.740|date: 2009/08/21> + 37.550|date: 2009/08/24> + 37.620|date: 2009/08/25> + 37.590|date: 2009/08/26> + 37.320|date: 2009/08/27> + 37.370|date: 2009/08/28> + 36.890|date: 2009/08/31> + 36.655|date: 2009/09/01> + 35.630|date: 2009/09/02> + 35.550|date: 2009/09/03> + 35.880|date: 2009/09/04> + 37.100|date: 2009/09/09> + 37.060|date: 2009/09/10> + 37.430|date: 2009/09/11> + 37.390|date: 2009/09/14> + 37.330|date: 2009/09/15> + 37.930|date: 2009/09/16> + 38.220|date: 2009/09/17> + 38.485|date: 2009/09/18> + 38.030|date: 2009/09/21> + 38.210|date: 2009/09/22> + 38.150|date: 2009/09/23> + 37.590|date: 2009/09/24> + 37.120|date: 2009/09/25> + 37.820|date: 2009/09/28> + 38.180|date: 2009/09/29> + 37.820|date: 2009/09/30> + 37.700|date: 2009/10/01> + 36.260|date: 2009/10/02> + 36.450|date: 2009/10/05> + 36.920|date: 2009/10/06> + 36.620|date: 2009/10/07> + 37.020|date: 2009/10/08> + 36.750|date: 2009/10/09> + 37.100|date: 2009/10/12> + 37.030|date: 2009/10/13> + 38.020|date: 2009/10/14> + 38.500|date: 2009/10/15> + 38.460|date: 2009/10/16> + 39.110|date: 2009/10/19> + 38.980|date: 2009/10/20> + 38.050|date: 2009/10/21> + 36.720|date: 2009/10/22> + 36.680|date: 2009/10/23> + 36.345|date: 2009/10/26> + 35.870|date: 2009/10/27> + 35.320|date: 2009/10/28> + 35.650|date: 2009/11/05> + 35.900|date: 2009/11/06> + 36.570|date: 2009/11/09> + 36.710|date: 2009/11/10> + 37.000|date: 2009/11/11> + 36.650|date: 2009/11/12> + 36.610|date: 2009/11/13> + 37.280|date: 2009/11/16> + 37.330|date: 2009/11/17> + 37.450|date: 2009/11/18> + 36.840|date: 2009/11/19> + 36.200|date: 2009/11/20> + 37.180|date: 2009/11/23> + 36.600|date: 2009/11/24> + 36.890|date: 2009/11/25> + 36.580|date: 2009/11/27> + 36.780|date: 2009/11/30> + 37.300|date: 2009/12/01> + 37.050|date: 2009/12/02> + 37.450|date: 2009/12/03> + 36.980|date: 2009/12/04> + 37.150|date: 2009/12/07> + 36.340|date: 2009/12/08> + 36.480|date: 2009/12/09> + 37.190|date: 2009/12/10> + 37.420|date: 2009/12/11> + 37.640|date: 2009/12/14> + 37.980|date: 2009/12/15> + 38.380|date: 2009/12/16> + 38.045|date: 2009/12/17> + 38.400|date: 2009/12/18> + 39.000|date: 2009/12/21> + 39.100|date: 2009/12/22> + 39.500|date: 2009/12/23> + 39.700|date: 2009/12/24> + 39.830|date: 2009/12/28> + 39.850|date: 2009/12/29> + 39.850|date: 2009/12/30> + 39.990|date: 2009/12/31> + 39.740|date: 2010/01/04> + 39.610|date: 2010/01/05> + 39.500|date: 2010/01/06> + 39.210|date: 2010/01/07> + 39.550|date: 2010/01/08> + 39.650|date: 2010/01/11> + 39.190|date: 2010/01/12> + 39.250|date: 2010/01/13> + 39.000|date: 2010/01/14> + 38.260|date: 2010/01/15> + 38.010|date: 2010/01/19> + 37.880|date: 2010/01/20> + 38.000|date: 2010/01/21> + 37.120|date: 2010/01/22> + 36.730|date: 2010/01/25> + 36.950|date: 2010/01/26> + 36.610|date: 2010/01/27> + 36.390|date: 2010/01/28> + 36.200|date: 2010/01/29> + 36.180|date: 2010/02/01> + 36.960|date: 2010/02/02> + 37.140|date: 2010/02/03> + 36.820|date: 2010/02/04> + 35.720|date: 2010/02/05> + 35.370|date: 2010/02/08> + 35.540|date: 2010/02/09> + 35.960|date: 2010/02/10> + 35.850|date: 2010/02/11> + 35.270|date: 2010/02/12> + 36.000|date: 2010/02/16> + 36.480|date: 2010/02/17> + 37.290|date: 2010/02/18> + 37.270|date: 2010/02/19> + 37.220|date: 2010/02/22> + 37.120|date: 2010/02/23> + 37.180|date: 2010/02/24> + 36.650|date: 2010/02/25> + 37.010|date: 2010/02/26> + 37.750|date: 2010/03/01> + 38.030|date: 2010/03/02> + 37.770|date: 2010/03/03> + 37.790|date: 2010/03/04> + 38.140|date: 2010/03/05> + 38.080|date: 2010/03/08> + 38.400|date: 2010/03/09> + 38.890|date: 2010/03/10> + 39.290|date: 2010/03/11> + 39.460|date: 2010/03/12> + 39.490|date: 2010/03/15> + 39.340|date: 2010/03/16> + 39.900|date: 2010/03/17> + 39.780|date: 2010/03/18> + 39.700|date: 2010/03/19> + 39.760|date: 2010/03/22> + 39.920|date: 2010/03/23> + 40.020|date: 2010/03/24> + 40.290|date: 2010/03/25> + 40.130|date: 2010/03/26> + 40.010|date: 2010/03/29> + 40.040|date: 2010/03/30> + 39.300|date: 2010/03/31> + 39.250|date: 2010/04/01> + 39.470|date: 2010/04/05> + 39.580|date: 2010/04/06> + 39.385|date: 2010/04/07> + 39.360|date: 2010/04/08> + 39.720|date: 2010/04/09> + 39.600|date: 2010/04/12> + 39.720|date: 2010/04/13> + 41.440|date: 2010/04/14> + 42.050|date: 2010/04/15> + 41.260|date: 2010/04/16> + 41.180|date: 2010/04/19> + 44.080|date: 2010/04/20> + 43.580|date: 2010/04/21> + 42.940|date: 2010/04/22> + 43.370|date: 2010/04/23> + 43.510|date: 2010/04/26> + 43.200|date: 2010/04/27> + 42.525|date: 2010/04/28> + 43.220|date: 2010/04/29> + 43.500|date: 2010/04/30> + 43.600|date: 2010/05/03> + 43.010|date: 2010/05/04> + 42.080|date: 2010/05/05> + 41.940|date: 2010/05/06> + 40.570|date: 2010/05/07> + 41.580|date: 2010/05/10> + 41.910|date: 2010/05/11> + 42.150|date: 2010/05/12> + 42.320|date: 2010/05/13> + 41.630|date: 2010/05/14> + 41.400|date: 2010/05/17> + 41.880|date: 2010/05/18> + 40.600|date: 2010/05/19> + 39.340|date: 2010/05/20> + 38.595|date: 2010/05/21> + 38.540|date: 2010/05/24> + 37.030|date: 2010/05/25> + 38.360|date: 2010/05/26> + 38.800|date: 2010/05/27> + 38.740|date: 2010/05/28> + 37.890|date: 2010/06/01> + 37.950|date: 2010/06/02> + 38.450|date: 2010/06/03> + 37.510|date: 2010/06/04> + 36.920|date: 2010/06/07> + 36.340|date: 2010/06/08> + 36.980|date: 2010/06/09> + 37.350|date: 2010/06/10> + 37.490|date: 2010/06/11> + 38.080|date: 2010/06/14> + 38.600|date: 2010/06/15> + 39.015|date: 2010/06/16> + 39.140|date: 2010/06/17> + 38.500|date: 2010/06/18> + 38.840|date: 2010/06/21> + 38.090|date: 2010/06/22> + 37.160|date: 2010/06/23> + 36.900|date: 2010/06/24> + 36.430|date: 2010/06/25> + 36.660|date: 2010/06/28> + 35.650|date: 2010/06/29> + 35.185|date: 2010/06/30> + 34.520|date: 2010/07/01> + 34.420|date: 2010/07/02> + 34.590|date: 2010/07/06> + 34.510|date: 2010/07/07> + 35.080|date: 2010/07/08> + 34.830|date: 2010/07/09> + 35.160|date: 2010/07/12> + 36.100|date: 2010/07/13> + 36.060|date: 2010/07/14> + 36.270|date: 2010/07/15> + 36.000|date: 2010/07/16> + 36.280|date: 2010/07/19> + 37.040|date: 2010/07/20> + 37.450|date: 2010/07/21> + 38.050|date: 2010/07/22> + 38.510|date: 2010/07/23> + 38.380|date: 2010/07/26> + 38.720|date: 2010/07/27> + 38.010|date: 2010/07/28> + 37.880|date: 2010/07/29> + 37.470|date: 2010/07/30> + 38.060|date: 2010/08/02> + 38.380|date: 2010/08/03> + 38.300|date: 2010/08/04> + 38.900|date: 2010/08/05> + 38.690|date: 2010/08/06> + 38.930|date: 2010/08/09> + 38.630|date: 2010/08/10> + 37.790|date: 2010/08/11> + 36.840|date: 2010/08/12> + 36.672|date: 2010/08/13> + 36.340|date: 2010/08/16> + 36.970|date: 2010/08/17> + 36.765|date: 2010/08/19> + 36.520|date: 2010/08/20> low |ticker: OMC> => 35.720|date: 2009/08/21> + 36.570|date: 2009/08/24> + 36.740|date: 2009/08/25> + 37.030|date: 2009/08/26> + 36.380|date: 2009/08/27> + 36.370|date: 2009/08/28> + 36.000|date: 2009/08/31> + 35.880|date: 2009/09/01> + 35.020|date: 2009/09/02> + 35.000|date: 2009/09/03> + 35.090|date: 2009/09/04> + 36.220|date: 2009/09/09> + 36.710|date: 2009/09/10> + 36.690|date: 2009/09/11> + 36.860|date: 2009/09/14> + 36.630|date: 2009/09/15> + 36.810|date: 2009/09/16> + 37.470|date: 2009/09/17> + 38.020|date: 2009/09/18> + 37.510|date: 2009/09/21> + 37.790|date: 2009/09/22> + 37.430|date: 2009/09/23> + 36.790|date: 2009/09/24> + 36.370|date: 2009/09/25> + 36.560|date: 2009/09/28> + 37.450|date: 2009/09/29> + 36.660|date: 2009/09/30> + 36.300|date: 2009/10/01> + 35.380|date: 2009/10/02> + 35.470|date: 2009/10/05> + 36.041|date: 2009/10/06> + 36.141|date: 2009/10/07> + 36.620|date: 2009/10/08> + 35.810|date: 2009/10/09> + 36.170|date: 2009/10/12> + 36.580|date: 2009/10/13> + 37.130|date: 2009/10/14> + 37.540|date: 2009/10/15> + 37.780|date: 2009/10/16> + 37.890|date: 2009/10/19> + 38.040|date: 2009/10/20> + 36.190|date: 2009/10/21> + 36.105|date: 2009/10/22> + 35.670|date: 2009/10/23> + 35.350|date: 2009/10/26> + 35.300|date: 2009/10/27> + 34.460|date: 2009/10/28> + 34.700|date: 2009/11/05> + 35.090|date: 2009/11/06> + 35.732|date: 2009/11/09> + 36.310|date: 2009/11/10> + 36.140|date: 2009/11/11> + 35.870|date: 2009/11/12> + 35.970|date: 2009/11/13> + 36.710|date: 2009/11/16> + 36.830|date: 2009/11/17> + 36.641|date: 2009/11/18> + 35.910|date: 2009/11/19> + 35.660|date: 2009/11/20> + 36.390|date: 2009/11/23> + 36.150|date: 2009/11/24> + 36.332|date: 2009/11/25> + 35.530|date: 2009/11/27> + 35.890|date: 2009/11/30> + 36.730|date: 2009/12/01> + 36.590|date: 2009/12/02> + 36.630|date: 2009/12/03> + 36.140|date: 2009/12/04> + 36.340|date: 2009/12/07> + 35.690|date: 2009/12/08> + 35.960|date: 2009/12/09> + 36.600|date: 2009/12/10> + 37.080|date: 2009/12/11> + 37.200|date: 2009/12/14> + 37.180|date: 2009/12/15> + 37.830|date: 2009/12/16> + 37.540|date: 2009/12/17> + 37.850|date: 2009/12/18> + 38.300|date: 2009/12/21> + 38.690|date: 2009/12/22> + 38.700|date: 2009/12/23> + 39.310|date: 2009/12/24> + 39.400|date: 2009/12/28> + 39.530|date: 2009/12/29> + 39.380|date: 2009/12/30> + 39.120|date: 2009/12/31> + 39.355|date: 2010/01/04> + 39.160|date: 2010/01/05> + 39.020|date: 2010/01/06> + 38.720|date: 2010/01/07> + 38.590|date: 2010/01/08> + 39.320|date: 2010/01/11> + 38.500|date: 2010/01/12> + 38.730|date: 2010/01/13> + 38.040|date: 2010/01/14> + 37.510|date: 2010/01/15> + 37.530|date: 2010/01/19> + 37.320|date: 2010/01/20> + 36.970|date: 2010/01/21> + 36.270|date: 2010/01/22> + 36.450|date: 2010/01/25> + 36.230|date: 2010/01/26> + 35.700|date: 2010/01/27> + 35.740|date: 2010/01/28> + 35.130|date: 2010/01/29> + 35.450|date: 2010/02/01> + 35.900|date: 2010/02/02> + 36.560|date: 2010/02/03> + 35.750|date: 2010/02/04> + 34.780|date: 2010/02/05> + 34.540|date: 2010/02/08> + 34.960|date: 2010/02/09> + 35.080|date: 2010/02/10> + 34.950|date: 2010/02/11> + 34.830|date: 2010/02/12> + 35.200|date: 2010/02/16> + 35.870|date: 2010/02/17> + 36.250|date: 2010/02/18> + 36.500|date: 2010/02/19> + 36.860|date: 2010/02/22> + 36.630|date: 2010/02/23> + 36.720|date: 2010/02/24> + 36.160|date: 2010/02/25> + 36.520|date: 2010/02/26> + 36.580|date: 2010/03/01> + 37.570|date: 2010/03/02> + 37.460|date: 2010/03/03> + 37.320|date: 2010/03/04> + 37.630|date: 2010/03/05> + 37.820|date: 2010/03/08> + 37.750|date: 2010/03/09> + 38.100|date: 2010/03/10> + 38.530|date: 2010/03/11> + 38.970|date: 2010/03/12> + 38.890|date: 2010/03/15> + 38.990|date: 2010/03/16> + 39.240|date: 2010/03/17> + 39.370|date: 2010/03/18> + 38.930|date: 2010/03/19> + 38.800|date: 2010/03/22> + 39.360|date: 2010/03/23> + 39.590|date: 2010/03/24> + 39.770|date: 2010/03/25> + 39.730|date: 2010/03/26> + 39.470|date: 2010/03/29> + 39.340|date: 2010/03/30> + 37.990|date: 2010/03/31> + 38.490|date: 2010/04/01> + 38.780|date: 2010/04/05> + 38.650|date: 2010/04/06> + 38.880|date: 2010/04/07> + 38.580|date: 2010/04/08> + 38.950|date: 2010/04/09> + 39.160|date: 2010/04/12> + 39.220|date: 2010/04/13> + 40.100|date: 2010/04/14> + 41.180|date: 2010/04/15> + 40.510|date: 2010/04/16> + 40.370|date: 2010/04/19> + 43.150|date: 2010/04/20> + 42.570|date: 2010/04/21> + 41.980|date: 2010/04/22> + 42.820|date: 2010/04/23> + 43.030|date: 2010/04/26> + 41.680|date: 2010/04/27> + 41.940|date: 2010/04/28> + 42.200|date: 2010/04/29> + 42.540|date: 2010/04/30> + 42.710|date: 2010/05/03> + 41.730|date: 2010/05/04> + 41.080|date: 2010/05/05> + 38.200|date: 2010/05/06> + 38.950|date: 2010/05/07> + 40.780|date: 2010/05/10> + 40.640|date: 2010/05/11> + 41.500|date: 2010/05/12> + 41.680|date: 2010/05/13> + 40.580|date: 2010/05/14> + 40.360|date: 2010/05/17> + 40.300|date: 2010/05/18> + 39.690|date: 2010/05/19> + 38.090|date: 2010/05/20> + 37.250|date: 2010/05/21> + 37.710|date: 2010/05/24> + 36.220|date: 2010/05/25> + 37.460|date: 2010/05/26> + 38.000|date: 2010/05/27> + 37.840|date: 2010/05/28> + 36.760|date: 2010/06/01> + 37.010|date: 2010/06/02> + 37.855|date: 2010/06/03> + 35.870|date: 2010/06/04> + 36.110|date: 2010/06/07> + 35.380|date: 2010/06/08> + 35.890|date: 2010/06/09> + 36.795|date: 2010/06/10> + 36.600|date: 2010/06/11> + 37.450|date: 2010/06/14> + 37.550|date: 2010/06/15> + 38.250|date: 2010/06/16> + 38.140|date: 2010/06/17> + 37.950|date: 2010/06/18> + 37.610|date: 2010/06/21> + 36.700|date: 2010/06/22> + 36.330|date: 2010/06/23> + 36.040|date: 2010/06/24> + 35.850|date: 2010/06/25> + 36.040|date: 2010/06/28> + 34.630|date: 2010/06/29> + 34.180|date: 2010/06/30> + 33.550|date: 2010/07/01> + 33.710|date: 2010/07/02> + 33.500|date: 2010/07/06> + 33.830|date: 2010/07/07> + 34.440|date: 2010/07/08> + 34.445|date: 2010/07/09> + 34.530|date: 2010/07/12> + 35.220|date: 2010/07/13> + 35.510|date: 2010/07/14> + 35.490|date: 2010/07/15> + 35.150|date: 2010/07/16> + 35.240|date: 2010/07/19> + 35.610|date: 2010/07/20> + 36.100|date: 2010/07/21> + 36.830|date: 2010/07/22> + 37.530|date: 2010/07/23> + 37.730|date: 2010/07/26> + 37.570|date: 2010/07/27> + 37.250|date: 2010/07/28> + 36.580|date: 2010/07/29> + 36.600|date: 2010/07/30> + 37.540|date: 2010/08/02> + 37.580|date: 2010/08/03> + 37.860|date: 2010/08/04> + 38.020|date: 2010/08/05> + 37.880|date: 2010/08/06> + 38.520|date: 2010/08/09> + 38.180|date: 2010/08/10> + 37.100|date: 2010/08/11> + 36.340|date: 2010/08/12> + 36.250|date: 2010/08/13> + 35.830|date: 2010/08/16> + 36.320|date: 2010/08/17> + 36.110|date: 2010/08/19> + 35.900|date: 2010/08/20> close |ticker: OMC> => 36.530|date: 2009/08/21> + 36.940|date: 2009/08/24> + 37.380|date: 2009/08/25> + 37.450|date: 2009/08/26> + 37.180|date: 2009/08/27> + 36.890|date: 2009/08/28> + 36.320|date: 2009/08/31> + 36.000|date: 2009/09/01> + 35.320|date: 2009/09/02> + 35.190|date: 2009/09/03> + 35.840|date: 2009/09/04> + 36.880|date: 2009/09/09> + 37.060|date: 2009/09/10> + 37.400|date: 2009/09/11> + 37.330|date: 2009/09/14> + 37.110|date: 2009/09/15> + 37.930|date: 2009/09/16> + 38.030|date: 2009/09/17> + 38.070|date: 2009/09/18> + 37.900|date: 2009/09/21> + 37.810|date: 2009/09/22> + 37.430|date: 2009/09/23> + 36.980|date: 2009/09/24> + 36.510|date: 2009/09/25> + 37.440|date: 2009/09/28> + 37.900|date: 2009/09/29> + 36.940|date: 2009/09/30> + 36.330|date: 2009/10/01> + 35.710|date: 2009/10/02> + 36.200|date: 2009/10/05> + 36.480|date: 2009/10/06> + 36.440|date: 2009/10/07> + 36.710|date: 2009/10/08> + 36.340|date: 2009/10/09> + 36.630|date: 2009/10/12> + 36.780|date: 2009/10/13> + 37.900|date: 2009/10/14> + 38.500|date: 2009/10/15> + 38.060|date: 2009/10/16> + 38.960|date: 2009/10/19> + 38.070|date: 2009/10/20> + 36.240|date: 2009/10/21> + 36.470|date: 2009/10/22> + 35.860|date: 2009/10/23> + 35.420|date: 2009/10/26> + 35.400|date: 2009/10/27> + 34.560|date: 2009/10/28> + 35.570|date: 2009/11/05> + 35.690|date: 2009/11/06> + 36.570|date: 2009/11/09> + 36.560|date: 2009/11/10> + 36.510|date: 2009/11/11> + 36.010|date: 2009/11/12> + 36.570|date: 2009/11/13> + 36.930|date: 2009/11/16> + 37.260|date: 2009/11/17> + 36.960|date: 2009/11/18> + 36.180|date: 2009/11/19> + 36.140|date: 2009/11/20> + 36.520|date: 2009/11/23> + 36.550|date: 2009/11/24> + 36.840|date: 2009/11/25> + 36.410|date: 2009/11/27> + 36.720|date: 2009/11/30> + 36.850|date: 2009/12/01> + 36.960|date: 2009/12/02> + 36.700|date: 2009/12/03> + 36.770|date: 2009/12/04> + 36.560|date: 2009/12/07> + 36.270|date: 2009/12/08> + 36.320|date: 2009/12/09> + 37.040|date: 2009/12/10> + 37.200|date: 2009/12/11> + 37.530|date: 2009/12/14> + 37.800|date: 2009/12/15> + 38.180|date: 2009/12/16> + 37.660|date: 2009/12/17> + 38.400|date: 2009/12/18> + 38.920|date: 2009/12/21> + 38.870|date: 2009/12/22> + 39.400|date: 2009/12/23> + 39.680|date: 2009/12/24> + 39.620|date: 2009/12/28> + 39.760|date: 2009/12/29> + 39.840|date: 2009/12/30> + 39.150|date: 2009/12/31> + 39.620|date: 2010/01/04> + 39.480|date: 2010/01/05> + 39.170|date: 2010/01/06> + 38.940|date: 2010/01/07> + 39.390|date: 2010/01/08> + 39.390|date: 2010/01/11> + 38.730|date: 2010/01/12> + 39.160|date: 2010/01/13> + 38.110|date: 2010/01/14> + 37.660|date: 2010/01/15> + 37.800|date: 2010/01/19> + 37.490|date: 2010/01/20> + 37.030|date: 2010/01/21> + 36.290|date: 2010/01/22> + 36.620|date: 2010/01/25> + 36.550|date: 2010/01/26> + 36.000|date: 2010/01/27> + 35.850|date: 2010/01/28> + 35.300|date: 2010/01/29> + 36.030|date: 2010/02/01> + 36.940|date: 2010/02/02> + 37.020|date: 2010/02/03> + 35.760|date: 2010/02/04> + 35.280|date: 2010/02/05> + 34.540|date: 2010/02/08> + 35.250|date: 2010/02/09> + 35.750|date: 2010/02/10> + 35.560|date: 2010/02/11> + 35.200|date: 2010/02/12> + 35.950|date: 2010/02/16> + 36.350|date: 2010/02/17> + 36.780|date: 2010/02/18> + 37.070|date: 2010/02/19> + 36.980|date: 2010/02/22> + 36.670|date: 2010/02/23> + 36.880|date: 2010/02/24> + 36.620|date: 2010/02/25> + 36.620|date: 2010/02/26> + 37.680|date: 2010/03/01> + 37.660|date: 2010/03/02> + 37.630|date: 2010/03/03> + 37.510|date: 2010/03/04> + 38.060|date: 2010/03/05> + 37.990|date: 2010/03/08> + 38.230|date: 2010/03/09> + 38.840|date: 2010/03/10> + 39.260|date: 2010/03/11> + 39.310|date: 2010/03/12> + 39.160|date: 2010/03/15> + 39.240|date: 2010/03/16> + 39.780|date: 2010/03/17> + 39.560|date: 2010/03/18> + 39.080|date: 2010/03/19> + 39.660|date: 2010/03/22> + 39.820|date: 2010/03/23> + 39.750|date: 2010/03/24> + 39.770|date: 2010/03/25> + 39.810|date: 2010/03/26> + 39.570|date: 2010/03/29> + 39.880|date: 2010/03/30> + 38.810|date: 2010/03/31> + 38.830|date: 2010/04/01> + 39.240|date: 2010/04/05> + 39.400|date: 2010/04/06> + 38.900|date: 2010/04/07> + 39.180|date: 2010/04/08> + 39.450|date: 2010/04/09> + 39.240|date: 2010/04/12> + 39.500|date: 2010/04/13> + 40.810|date: 2010/04/14> + 41.200|date: 2010/04/15> + 40.530|date: 2010/04/16> + 41.120|date: 2010/04/19> + 43.580|date: 2010/04/20> + 42.870|date: 2010/04/21> + 42.920|date: 2010/04/22> + 43.370|date: 2010/04/23> + 43.040|date: 2010/04/26> + 41.820|date: 2010/04/27> + 42.170|date: 2010/04/28> + 43.130|date: 2010/04/29> + 42.660|date: 2010/04/30> + 43.560|date: 2010/05/03> + 42.220|date: 2010/05/04> + 41.390|date: 2010/05/05> + 40.620|date: 2010/05/06> + 39.220|date: 2010/05/07> + 41.210|date: 2010/05/10> + 41.510|date: 2010/05/11> + 42.030|date: 2010/05/12> + 41.760|date: 2010/05/13> + 41.110|date: 2010/05/14> + 41.220|date: 2010/05/17> + 40.540|date: 2010/05/18> + 39.960|date: 2010/05/19> + 38.140|date: 2010/05/20> + 38.360|date: 2010/05/21> + 37.730|date: 2010/05/24> + 36.990|date: 2010/05/25> + 37.700|date: 2010/05/26> + 38.780|date: 2010/05/27> + 37.950|date: 2010/05/28> + 36.780|date: 2010/06/01> + 37.940|date: 2010/06/02> + 38.090|date: 2010/06/03> + 36.070|date: 2010/06/04> + 36.130|date: 2010/06/07> + 36.070|date: 2010/06/08> + 36.070|date: 2010/06/09> + 37.320|date: 2010/06/10> + 37.410|date: 2010/06/11> + 37.470|date: 2010/06/14> + 38.600|date: 2010/06/15> + 38.900|date: 2010/06/16> + 38.360|date: 2010/06/17> + 38.070|date: 2010/06/18> + 37.880|date: 2010/06/21> + 36.740|date: 2010/06/22> + 37.010|date: 2010/06/23> + 36.230|date: 2010/06/24> + 36.140|date: 2010/06/25> + 36.040|date: 2010/06/28> + 34.850|date: 2010/06/29> + 34.300|date: 2010/06/30> + 34.310|date: 2010/07/01> + 33.910|date: 2010/07/02> + 33.770|date: 2010/07/06> + 34.430|date: 2010/07/07> + 34.510|date: 2010/07/08> + 34.610|date: 2010/07/09> + 34.860|date: 2010/07/12> + 35.950|date: 2010/07/13> + 35.780|date: 2010/07/14> + 36.160|date: 2010/07/15> + 35.310|date: 2010/07/16> + 35.990|date: 2010/07/19> + 36.970|date: 2010/07/20> + 36.400|date: 2010/07/21> + 37.740|date: 2010/07/22> + 38.480|date: 2010/07/23> + 38.320|date: 2010/07/26> + 37.980|date: 2010/07/27> + 37.380|date: 2010/07/28> + 37.270|date: 2010/07/29> + 37.260|date: 2010/07/30> + 37.990|date: 2010/08/02> + 37.860|date: 2010/08/03> + 38.270|date: 2010/08/04> + 38.810|date: 2010/08/05> + 38.380|date: 2010/08/06> + 38.900|date: 2010/08/09> + 38.430|date: 2010/08/10> + 37.240|date: 2010/08/11> + 36.740|date: 2010/08/12> + 36.360|date: 2010/08/13> + 36.250|date: 2010/08/16> + 36.640|date: 2010/08/17> + 36.390|date: 2010/08/19> + 36.450|date: 2010/08/20> volume |ticker: OMC> => 18717.000|date: 2009/08/21> + 20537.000|date: 2009/08/24> + 20541.000|date: 2009/08/25> + 18521.000|date: 2009/08/26> + 13541.000|date: 2009/08/27> + 14104.000|date: 2009/08/28> + 14774.000|date: 2009/08/31> + 27795.000|date: 2009/09/01> + 25417.000|date: 2009/09/02> + 22931.000|date: 2009/09/03> + 16957.000|date: 2009/09/04> + 24437.000|date: 2009/09/09> + 21320.000|date: 2009/09/10> + 17966.000|date: 2009/09/11> + 10647.000|date: 2009/09/14> + 28368.000|date: 2009/09/15> + 17740.000|date: 2009/09/16> + 22596.000|date: 2009/09/17> + 24654.000|date: 2009/09/18> + 10012.000|date: 2009/09/21> + 17660.000|date: 2009/09/22> + 18266.000|date: 2009/09/23> + 16364.000|date: 2009/09/24> + 17140.000|date: 2009/09/25> + 12901.000|date: 2009/09/28> + 16240.000|date: 2009/09/29> + 35628.000|date: 2009/09/30> + 31863.000|date: 2009/10/01> + 32301.000|date: 2009/10/02> + 19508.000|date: 2009/10/05> + 19242.000|date: 2009/10/06> + 15301.000|date: 2009/10/07> + 23184.000|date: 2009/10/08> + 30697.000|date: 2009/10/09> + 13348.000|date: 2009/10/12> + 16687.000|date: 2009/10/13> + 24038.000|date: 2009/10/14> + 21517.000|date: 2009/10/15> + 26093.000|date: 2009/10/16> + 27849.000|date: 2009/10/19> + 31613.000|date: 2009/10/20> + 47459.000|date: 2009/10/21> + 31049.000|date: 2009/10/22> + 23047.000|date: 2009/10/23> + 21838.000|date: 2009/10/26> + 28443.000|date: 2009/10/27> + 35336.000|date: 2009/10/28> + 19621.000|date: 2009/11/05> + 23738.000|date: 2009/11/06> + 16310.000|date: 2009/11/09> + 14221.000|date: 2009/11/10> + 14962.000|date: 2009/11/11> + 15760.000|date: 2009/11/12> + 22686.000|date: 2009/11/13> + 24803.000|date: 2009/11/16> + 23147.000|date: 2009/11/17> + 14631.000|date: 2009/11/18> + 19307.000|date: 2009/11/19> + 16080.000|date: 2009/11/20> + 22767.000|date: 2009/11/23> + 15511.000|date: 2009/11/24> + 14220.000|date: 2009/11/25> + 9113.000|date: 2009/11/27> + 27522.000|date: 2009/11/30> + 26687.000|date: 2009/12/01> + 13643.000|date: 2009/12/02> + 16084.000|date: 2009/12/03> + 34464.000|date: 2009/12/04> + 21423.000|date: 2009/12/07> + 21438.000|date: 2009/12/08> + 13423.000|date: 2009/12/09> + 17526.000|date: 2009/12/10> + 17914.000|date: 2009/12/11> + 14998.000|date: 2009/12/14> + 19036.000|date: 2009/12/15> + 21918.000|date: 2009/12/16> + 19718.000|date: 2009/12/17> + 32246.000|date: 2009/12/18> + 19511.000|date: 2009/12/21> + 18304.000|date: 2009/12/22> + 15824.000|date: 2009/12/23> + 7450.000|date: 2009/12/24> + 13032.000|date: 2009/12/28> + 15101.000|date: 2009/12/29> + 11898.000|date: 2009/12/30> + 9888.000|date: 2009/12/31> + 16707.000|date: 2010/01/04> + 18078.000|date: 2010/01/05> + 25004.000|date: 2010/01/06> + 25201.000|date: 2010/01/07> + 19356.000|date: 2010/01/08> + 13831.000|date: 2010/01/11> + 22637.000|date: 2010/01/12> + 18196.000|date: 2010/01/13> + 34474.000|date: 2010/01/14> + 22190.000|date: 2010/01/15> + 22792.000|date: 2010/01/19> + 30815.000|date: 2010/01/20> + 25652.000|date: 2010/01/21> + 26183.000|date: 2010/01/22> + 18336.000|date: 2010/01/25> + 24863.000|date: 2010/01/26> + 28777.000|date: 2010/01/27> + 18906.000|date: 2010/01/28> + 29879.000|date: 2010/01/29> + 27361.000|date: 2010/02/01> + 26494.000|date: 2010/02/02> + 32020.000|date: 2010/02/03> + 22215.000|date: 2010/02/04> + 35813.000|date: 2010/02/05> + 32884.000|date: 2010/02/08> + 37998.000|date: 2010/02/09> + 40722.000|date: 2010/02/10> + 36812.000|date: 2010/02/11> + 36278.000|date: 2010/02/12> + 28317.000|date: 2010/02/16> + 34465.000|date: 2010/02/17> + 37513.000|date: 2010/02/18> + 32663.000|date: 2010/02/19> + 15116.000|date: 2010/02/22> + 20435.000|date: 2010/02/23> + 15954.000|date: 2010/02/24> + 22206.000|date: 2010/02/25> + 32029.000|date: 2010/02/26> + 25791.000|date: 2010/03/01> + 24626.000|date: 2010/03/02> + 19158.000|date: 2010/03/03> + 19625.000|date: 2010/03/04> + 25288.000|date: 2010/03/05> + 11871.000|date: 2010/03/08> + 17020.000|date: 2010/03/09> + 23597.000|date: 2010/03/10> + 19557.000|date: 2010/03/11> + 15258.000|date: 2010/03/12> + 18286.000|date: 2010/03/15> + 13627.000|date: 2010/03/16> + 17397.000|date: 2010/03/17> + 14162.000|date: 2010/03/18> + 30425.000|date: 2010/03/19> + 20904.000|date: 2010/03/22> + 20645.000|date: 2010/03/23> + 32768.000|date: 2010/03/24> + 30672.000|date: 2010/03/25> + 22230.000|date: 2010/03/26> + 20062.000|date: 2010/03/29> + 19968.000|date: 2010/03/30> + 47346.000|date: 2010/03/31> + 42595.000|date: 2010/04/01> + 24978.000|date: 2010/04/05> + 26009.000|date: 2010/04/06> + 29533.000|date: 2010/04/07> + 23412.000|date: 2010/04/08> + 33139.000|date: 2010/04/09> + 17070.000|date: 2010/04/12> + 39781.000|date: 2010/04/13> + 64434.000|date: 2010/04/14> + 61661.000|date: 2010/04/15> + 40967.000|date: 2010/04/16> + 32353.000|date: 2010/04/19> + 82593.000|date: 2010/04/20> + 51630.000|date: 2010/04/21> + 39613.000|date: 2010/04/22> + 34863.000|date: 2010/04/23> + 34617.000|date: 2010/04/26> + 43176.000|date: 2010/04/27> + 69570.000|date: 2010/04/28> + 36287.000|date: 2010/04/29> + 32450.000|date: 2010/04/30> + 28629.000|date: 2010/05/03> + 44001.000|date: 2010/05/04> + 37388.000|date: 2010/05/05> + 54900.000|date: 2010/05/06> + 67450.000|date: 2010/05/07> + 43116.000|date: 2010/05/10> + 42683.000|date: 2010/05/11> + 25746.000|date: 2010/05/12> + 26738.000|date: 2010/05/13> + 34343.000|date: 2010/05/14> + 26807.000|date: 2010/05/17> + 33547.000|date: 2010/05/18> + 44057.000|date: 2010/05/19> + 44393.000|date: 2010/05/20> + 42241.000|date: 2010/05/21> + 44184.000|date: 2010/05/24> + 66775.000|date: 2010/05/25> + 49383.000|date: 2010/05/26> + 26205.000|date: 2010/05/27> + 32462.000|date: 2010/05/28> + 30392.000|date: 2010/06/01> + 37458.000|date: 2010/06/02> + 27820.000|date: 2010/06/03> + 52299.000|date: 2010/06/04> + 48568.000|date: 2010/06/07> + 32878.000|date: 2010/06/08> + 23359.000|date: 2010/06/09> + 28691.000|date: 2010/06/10> + 23332.000|date: 2010/06/11> + 30281.000|date: 2010/06/14> + 24794.000|date: 2010/06/15> + 44953.000|date: 2010/06/16> + 26629.000|date: 2010/06/17> + 25352.000|date: 2010/06/18> + 21939.000|date: 2010/06/21> + 24077.000|date: 2010/06/22> + 28251.000|date: 2010/06/23> + 25707.000|date: 2010/06/24> + 44183.000|date: 2010/06/25> + 19770.000|date: 2010/06/28> + 30936.000|date: 2010/06/29> + 33799.000|date: 2010/06/30> + 33533.000|date: 2010/07/01> + 20612.000|date: 2010/07/02> + 29780.000|date: 2010/07/06> + 41916.000|date: 2010/07/07> + 59694.000|date: 2010/07/08> + 31494.000|date: 2010/07/09> + 31230.000|date: 2010/07/12> + 27645.000|date: 2010/07/13> + 19329.000|date: 2010/07/14> + 30001.000|date: 2010/07/15> + 36438.000|date: 2010/07/16> + 44622.000|date: 2010/07/19> + 55116.000|date: 2010/07/20> + 41363.000|date: 2010/07/21> + 24094.000|date: 2010/07/22> + 27772.000|date: 2010/07/23> + 24762.000|date: 2010/07/26> + 34549.000|date: 2010/07/27> + 23745.000|date: 2010/07/28> + 41772.000|date: 2010/07/29> + 38239.000|date: 2010/07/30> + 21404.000|date: 2010/08/02> + 23538.000|date: 2010/08/03> + 16680.000|date: 2010/08/04> + 21180.000|date: 2010/08/05> + 24564.000|date: 2010/08/06> + 13519.000|date: 2010/08/09> + 20955.000|date: 2010/08/10> + 16770.000|date: 2010/08/11> + 21286.000|date: 2010/08/12> + 15427.000|date: 2010/08/13> + 14320.000|date: 2010/08/16> + 18796.000|date: 2010/08/17> + 19025.000|date: 2010/08/19> + 17849.000|date: 2010/08/20> open |ticker: ORCL> => 22.110|date: 2009/08/21> + 22.100|date: 2009/08/24> + 22.470|date: 2009/08/25> + 22.170|date: 2009/08/26> + 22.150|date: 2009/08/27> + 22.340|date: 2009/08/28> + 21.990|date: 2009/08/31> + 21.770|date: 2009/09/01> + 21.810|date: 2009/09/02> + 21.570|date: 2009/09/03> + 21.560|date: 2009/09/04> + 21.970|date: 2009/09/09> + 22.590|date: 2009/09/10> + 22.830|date: 2009/09/11> + 22.800|date: 2009/09/14> + 22.720|date: 2009/09/15> + 22.600|date: 2009/09/16> + 21.470|date: 2009/09/17> + 21.730|date: 2009/09/18> + 21.590|date: 2009/09/21> + 21.590|date: 2009/09/22> + 21.460|date: 2009/09/23> + 21.170|date: 2009/09/24> + 21.120|date: 2009/09/25> + 20.870|date: 2009/09/28> + 21.140|date: 2009/09/29> + 21.140|date: 2009/09/30> + 20.740|date: 2009/10/01> + 20.250|date: 2009/10/02> + 20.470|date: 2009/10/05> + 20.450|date: 2009/10/06> + 20.500|date: 2009/10/07> + 20.680|date: 2009/10/08> + 20.710|date: 2009/10/09> + 20.710|date: 2009/10/12> + 20.720|date: 2009/10/13> + 21.180|date: 2009/10/14> + 21.020|date: 2009/10/15> + 21.230|date: 2009/10/16> + 22.090|date: 2009/10/19> + 22.290|date: 2009/10/20> + 22.130|date: 2009/10/21> + 21.980|date: 2009/10/22> + 22.250|date: 2009/10/23> + 22.140|date: 2009/10/26> + 21.910|date: 2009/10/27> + 21.300|date: 2009/10/28> + 21.210|date: 2009/11/05> + 21.190|date: 2009/11/06> + 21.550|date: 2009/11/09> + 21.650|date: 2009/11/10> + 21.840|date: 2009/11/11> + 22.080|date: 2009/11/13> + 22.370|date: 2009/11/16> + 22.690|date: 2009/11/17> + 22.670|date: 2009/11/18> + 22.690|date: 2009/11/19> + 22.280|date: 2009/11/20> + 22.590|date: 2009/11/23> + 22.690|date: 2009/11/24> + 22.360|date: 2009/11/25> + 22.140|date: 2009/11/27> + 21.980|date: 2009/11/30> + 22.170|date: 2009/12/01> + 22.570|date: 2009/12/02> + 22.660|date: 2009/12/03> + 22.850|date: 2009/12/04> + 22.760|date: 2009/12/07> + 22.300|date: 2009/12/08> + 21.940|date: 2009/12/09> + 22.360|date: 2009/12/10> + 22.700|date: 2009/12/11> + 22.980|date: 2009/12/14> + 23.110|date: 2009/12/15> + 23.350|date: 2009/12/16> + 23.070|date: 2009/12/17> + 24.010|date: 2009/12/18> + 24.340|date: 2009/12/21> + 24.490|date: 2009/12/22> + 24.470|date: 2009/12/23> + 24.680|date: 2009/12/24> + 24.830|date: 2009/12/28> + 25.000|date: 2009/12/29> + 24.980|date: 2009/12/30> + 24.920|date: 2009/12/31> + 24.680|date: 2010/01/04> + 24.730|date: 2010/01/05> + 24.620|date: 2010/01/06> + 24.470|date: 2010/01/07> + 24.260|date: 2010/01/08> + 24.650|date: 2010/01/11> + 24.540|date: 2010/01/12> + 24.640|date: 2010/01/13> + 25.080|date: 2010/01/14> + 25.550|date: 2010/01/15> + 25.270|date: 2010/01/19> + 25.070|date: 2010/01/20> + 25.210|date: 2010/01/21> + 24.940|date: 2010/01/22> + 24.270|date: 2010/01/25> + 23.840|date: 2010/01/26> + 23.890|date: 2010/01/27> + 24.140|date: 2010/01/28> + 23.700|date: 2010/01/29> + 23.380|date: 2010/02/01> + 23.320|date: 2010/02/02> + 23.740|date: 2010/02/03> + 23.640|date: 2010/02/04> + 23.340|date: 2010/02/05> + 23.530|date: 2010/02/08> + 23.470|date: 2010/02/09> + 23.470|date: 2010/02/10> + 23.030|date: 2010/02/11> + 23.080|date: 2010/02/12> + 23.690|date: 2010/02/16> + 23.970|date: 2010/02/17> + 24.130|date: 2010/02/18> + 24.430|date: 2010/02/19> + 24.610|date: 2010/02/22> + 24.830|date: 2010/02/23> + 24.630|date: 2010/02/24> + 24.420|date: 2010/02/25> + 24.920|date: 2010/02/26> + 24.560|date: 2010/03/01> + 24.810|date: 2010/03/02> + 24.530|date: 2010/03/03> + 24.480|date: 2010/03/04> + 24.880|date: 2010/03/05> + 24.940|date: 2010/03/08> + 24.570|date: 2010/03/09> + 24.790|date: 2010/03/10> + 24.830|date: 2010/03/11> + 25.120|date: 2010/03/12> + 24.990|date: 2010/03/15> + 25.310|date: 2010/03/16> + 25.190|date: 2010/03/17> + 25.390|date: 2010/03/18> + 25.680|date: 2010/03/19> + 25.210|date: 2010/03/22> + 25.660|date: 2010/03/23> + 25.990|date: 2010/03/24> + 26.000|date: 2010/03/25> + 25.740|date: 2010/03/26> + 25.710|date: 2010/03/29> + 25.490|date: 2010/03/30> + 25.310|date: 2010/03/31> + 25.760|date: 2010/04/01> + 25.530|date: 2010/04/05> + 25.360|date: 2010/04/06> + 25.760|date: 2010/04/07> + 25.860|date: 2010/04/08> + 25.760|date: 2010/04/09> + 26.090|date: 2010/04/12> + 26.060|date: 2010/04/13> + 26.340|date: 2010/04/14> + 26.260|date: 2010/04/15> + 26.110|date: 2010/04/16> + 25.970|date: 2010/04/19> + 26.400|date: 2010/04/20> + 26.140|date: 2010/04/21> + 26.160|date: 2010/04/22> + 26.220|date: 2010/04/23> + 26.490|date: 2010/04/26> + 26.360|date: 2010/04/27> + 26.090|date: 2010/04/28> + 25.980|date: 2010/04/29> + 26.100|date: 2010/04/30> + 26.000|date: 2010/05/03> + 25.630|date: 2010/05/04> + 24.900|date: 2010/05/05> + 24.890|date: 2010/05/06> + 23.870|date: 2010/05/07> + 24.030|date: 2010/05/10> + 24.270|date: 2010/05/11> + 24.200|date: 2010/05/12> + 24.420|date: 2010/05/13> + 24.120|date: 2010/05/14> + 23.850|date: 2010/05/17> + 23.800|date: 2010/05/18> + 23.270|date: 2010/05/19> + 23.020|date: 2010/05/20> + 21.590|date: 2010/05/21> + 22.090|date: 2010/05/24> + 21.790|date: 2010/05/25> + 22.340|date: 2010/05/26> + 22.360|date: 2010/05/27> + 22.480|date: 2010/05/28> + 22.330|date: 2010/06/02> + 22.700|date: 2010/06/03> + 22.540|date: 2010/06/04> + 22.160|date: 2010/06/07> + 21.630|date: 2010/06/08> + 21.800|date: 2010/06/09> + 21.930|date: 2010/06/10> + 22.030|date: 2010/06/11> + 23.020|date: 2010/06/14> + 22.730|date: 2010/06/15> + 23.030|date: 2010/06/16> + 23.120|date: 2010/06/17> + 23.260|date: 2010/06/18> + 23.360|date: 2010/06/21> + 23.250|date: 2010/06/22> + 22.940|date: 2010/06/23> + 22.500|date: 2010/06/24> + 23.145|date: 2010/06/25> + 22.840|date: 2010/06/28> + 22.020|date: 2010/06/29> + 21.650|date: 2010/06/30> + 21.410|date: 2010/07/01> + 21.610|date: 2010/07/02> + 22.700|date: 2010/07/07> + 23.140|date: 2010/07/08> + 23.270|date: 2010/07/09> + 23.150|date: 2010/07/12> + 23.500|date: 2010/07/13> + 23.850|date: 2010/07/14> + 23.830|date: 2010/07/15> + 23.870|date: 2010/07/16> + 23.410|date: 2010/07/19> + 23.240|date: 2010/07/20> + 23.860|date: 2010/07/21> + 23.730|date: 2010/07/22> + 24.200|date: 2010/07/23> + 24.470|date: 2010/07/26> + 24.630|date: 2010/07/27> + 24.560|date: 2010/07/28> + 24.280|date: 2010/07/29> + 23.460|date: 2010/07/30> + 23.850|date: 2010/08/02> + 24.300|date: 2010/08/03> + 24.260|date: 2010/08/04> + 24.320|date: 2010/08/05> + 24.000|date: 2010/08/06> + 24.430|date: 2010/08/09> + 24.150|date: 2010/08/10> + 23.900|date: 2010/08/11> + 23.230|date: 2010/08/12> + 22.780|date: 2010/08/13> + 22.500|date: 2010/08/16> + 22.840|date: 2010/08/17> + 22.860|date: 2010/08/19> + 22.910|date: 2010/08/20> high |ticker: ORCL> => 22.140|date: 2009/08/21> + 22.490|date: 2009/08/24> + 22.550|date: 2009/08/25> + 22.260|date: 2009/08/26> + 22.210|date: 2009/08/27> + 22.610|date: 2009/08/28> + 22.190|date: 2009/08/31> + 22.310|date: 2009/09/01> + 22.030|date: 2009/09/02> + 21.600|date: 2009/09/03> + 22.100|date: 2009/09/04> + 22.580|date: 2009/09/09> + 22.800|date: 2009/09/10> + 22.950|date: 2009/09/11> + 22.930|date: 2009/09/14> + 22.880|date: 2009/09/15> + 22.610|date: 2009/09/16> + 21.765|date: 2009/09/17> + 21.870|date: 2009/09/18> + 21.820|date: 2009/09/21> + 21.707|date: 2009/09/22> + 21.470|date: 2009/09/23> + 21.350|date: 2009/09/24> + 21.200|date: 2009/09/25> + 21.340|date: 2009/09/28> + 21.380|date: 2009/09/29> + 21.200|date: 2009/09/30> + 20.750|date: 2009/10/01> + 20.640|date: 2009/10/02> + 20.680|date: 2009/10/05> + 20.600|date: 2009/10/06> + 20.950|date: 2009/10/07> + 21.060|date: 2009/10/08> + 21.030|date: 2009/10/09> + 20.920|date: 2009/10/12> + 20.980|date: 2009/10/13> + 21.500|date: 2009/10/14> + 21.320|date: 2009/10/15> + 22.030|date: 2009/10/16> + 22.490|date: 2009/10/19> + 22.340|date: 2009/10/20> + 22.400|date: 2009/10/21> + 22.260|date: 2009/10/22> + 22.470|date: 2009/10/23> + 22.380|date: 2009/10/26> + 22.230|date: 2009/10/27> + 21.500|date: 2009/10/28> + 21.525|date: 2009/11/05> + 21.580|date: 2009/11/06> + 21.870|date: 2009/11/09> + 21.880|date: 2009/11/10> + 22.050|date: 2009/11/11> + 22.360|date: 2009/11/13> + 22.890|date: 2009/11/16> + 22.800|date: 2009/11/17> + 22.820|date: 2009/11/18> + 22.710|date: 2009/11/19> + 22.390|date: 2009/11/20> + 22.720|date: 2009/11/23> + 22.700|date: 2009/11/24> + 22.720|date: 2009/11/25> + 22.300|date: 2009/11/27> + 22.150|date: 2009/11/30> + 22.570|date: 2009/12/01> + 22.745|date: 2009/12/02> + 22.910|date: 2009/12/03> + 23.000|date: 2009/12/04> + 22.890|date: 2009/12/07> + 22.360|date: 2009/12/08> + 22.020|date: 2009/12/09> + 22.670|date: 2009/12/10> + 22.860|date: 2009/12/11> + 23.440|date: 2009/12/14> + 23.460|date: 2009/12/15> + 23.460|date: 2009/12/16> + 23.190|date: 2009/12/17> + 24.740|date: 2009/12/18> + 24.570|date: 2009/12/21> + 24.630|date: 2009/12/22> + 24.750|date: 2009/12/23> + 24.960|date: 2009/12/24> + 24.990|date: 2009/12/28> + 25.110|date: 2009/12/29> + 25.050|date: 2009/12/30> + 24.950|date: 2009/12/31> + 25.190|date: 2010/01/04> + 24.850|date: 2010/01/05> + 24.915|date: 2010/01/06> + 24.610|date: 2010/01/07> + 24.750|date: 2010/01/08> + 24.800|date: 2010/01/11> + 24.610|date: 2010/01/12> + 24.990|date: 2010/01/13> + 25.580|date: 2010/01/14> + 25.640|date: 2010/01/15> + 25.500|date: 2010/01/19> + 25.130|date: 2010/01/20> + 25.540|date: 2010/01/21> + 25.050|date: 2010/01/22> + 24.270|date: 2010/01/25> + 24.130|date: 2010/01/26> + 24.050|date: 2010/01/27> + 24.180|date: 2010/01/28> + 23.830|date: 2010/01/29> + 23.380|date: 2010/02/01> + 23.850|date: 2010/02/02> + 23.840|date: 2010/02/03> + 23.780|date: 2010/02/04> + 23.670|date: 2010/02/05> + 23.650|date: 2010/02/08> + 23.720|date: 2010/02/09> + 23.610|date: 2010/02/10> + 23.515|date: 2010/02/11> + 23.500|date: 2010/02/12> + 23.850|date: 2010/02/16> + 24.285|date: 2010/02/17> + 24.570|date: 2010/02/18> + 24.540|date: 2010/02/19> + 24.980|date: 2010/02/22> + 24.890|date: 2010/02/23> + 24.830|date: 2010/02/24> + 24.900|date: 2010/02/25> + 24.960|date: 2010/02/26> + 24.910|date: 2010/03/01> + 24.950|date: 2010/03/02> + 24.690|date: 2010/03/03> + 24.860|date: 2010/03/04> + 25.000|date: 2010/03/05> + 24.970|date: 2010/03/08> + 25.100|date: 2010/03/09> + 25.020|date: 2010/03/10> + 25.250|date: 2010/03/11> + 25.190|date: 2010/03/12> + 25.375|date: 2010/03/15> + 25.410|date: 2010/03/16> + 25.700|date: 2010/03/17> + 25.600|date: 2010/03/18> + 25.730|date: 2010/03/19> + 25.700|date: 2010/03/22> + 26.000|date: 2010/03/23> + 26.000|date: 2010/03/24> + 26.250|date: 2010/03/25> + 26.000|date: 2010/03/26> + 25.850|date: 2010/03/29> + 25.580|date: 2010/03/30> + 25.790|date: 2010/03/31> + 25.950|date: 2010/04/01> + 25.740|date: 2010/04/05> + 25.940|date: 2010/04/06> + 25.990|date: 2010/04/07> + 26.085|date: 2010/04/08> + 26.140|date: 2010/04/09> + 26.280|date: 2010/04/12> + 26.630|date: 2010/04/13> + 26.500|date: 2010/04/14> + 26.395|date: 2010/04/15> + 26.370|date: 2010/04/16> + 26.300|date: 2010/04/19> + 26.410|date: 2010/04/20> + 26.330|date: 2010/04/21> + 26.310|date: 2010/04/22> + 26.520|date: 2010/04/23> + 26.610|date: 2010/04/26> + 26.520|date: 2010/04/27> + 26.110|date: 2010/04/28> + 26.140|date: 2010/04/29> + 26.100|date: 2010/04/30> + 26.150|date: 2010/05/03> + 25.670|date: 2010/05/04> + 25.120|date: 2010/05/05> + 24.970|date: 2010/05/06> + 24.255|date: 2010/05/07> + 25.130|date: 2010/05/10> + 24.610|date: 2010/05/11> + 24.700|date: 2010/05/12> + 24.550|date: 2010/05/13> + 24.120|date: 2010/05/14> + 23.890|date: 2010/05/17> + 23.950|date: 2010/05/18> + 23.500|date: 2010/05/19> + 23.030|date: 2010/05/20> + 22.360|date: 2010/05/21> + 22.670|date: 2010/05/24> + 22.200|date: 2010/05/25> + 22.620|date: 2010/05/26> + 22.610|date: 2010/05/27> + 22.850|date: 2010/05/28> + 22.670|date: 2010/06/02> + 22.950|date: 2010/06/03> + 22.960|date: 2010/06/04> + 22.290|date: 2010/06/07> + 21.780|date: 2010/06/08> + 22.090|date: 2010/06/09> + 22.240|date: 2010/06/10> + 22.750|date: 2010/06/11> + 23.080|date: 2010/06/14> + 23.240|date: 2010/06/15> + 23.220|date: 2010/06/16> + 23.180|date: 2010/06/17> + 23.260|date: 2010/06/18> + 23.660|date: 2010/06/21> + 23.490|date: 2010/06/22> + 23.010|date: 2010/06/23> + 22.700|date: 2010/06/24> + 23.250|date: 2010/06/25> + 22.850|date: 2010/06/28> + 22.100|date: 2010/06/29> + 21.960|date: 2010/06/30> + 21.680|date: 2010/07/01> + 22.030|date: 2010/07/02> + 23.120|date: 2010/07/07> + 23.340|date: 2010/07/08> + 23.390|date: 2010/07/09> + 23.480|date: 2010/07/12> + 23.865|date: 2010/07/13> + 24.190|date: 2010/07/14> + 23.900|date: 2010/07/15> + 23.950|date: 2010/07/16> + 23.675|date: 2010/07/19> + 23.970|date: 2010/07/20> + 23.970|date: 2010/07/21> + 24.410|date: 2010/07/22> + 24.580|date: 2010/07/23> + 24.670|date: 2010/07/26> + 24.680|date: 2010/07/27> + 24.590|date: 2010/07/28> + 24.390|date: 2010/07/29> + 23.835|date: 2010/07/30> + 24.390|date: 2010/08/02> + 24.345|date: 2010/08/03> + 24.590|date: 2010/08/04> + 24.445|date: 2010/08/05> + 24.400|date: 2010/08/06> + 24.590|date: 2010/08/09> + 24.430|date: 2010/08/10> + 23.940|date: 2010/08/11> + 23.390|date: 2010/08/12> + 22.945|date: 2010/08/13> + 23.000|date: 2010/08/16> + 23.240|date: 2010/08/17> + 23.160|date: 2010/08/19> + 23.080|date: 2010/08/20> low |ticker: ORCL> => 21.740|date: 2009/08/21> + 22.040|date: 2009/08/24> + 22.200|date: 2009/08/25> + 22.000|date: 2009/08/26> + 21.780|date: 2009/08/27> + 22.100|date: 2009/08/28> + 21.730|date: 2009/08/31> + 21.670|date: 2009/09/01> + 21.680|date: 2009/09/02> + 21.220|date: 2009/09/03> + 21.540|date: 2009/09/04> + 21.880|date: 2009/09/09> + 22.460|date: 2009/09/10> + 22.670|date: 2009/09/11> + 22.600|date: 2009/09/14> + 22.600|date: 2009/09/15> + 21.980|date: 2009/09/16> + 21.320|date: 2009/09/17> + 21.570|date: 2009/09/18> + 21.500|date: 2009/09/21> + 21.350|date: 2009/09/22> + 21.050|date: 2009/09/23> + 21.060|date: 2009/09/24> + 20.830|date: 2009/09/25> + 20.830|date: 2009/09/28> + 21.100|date: 2009/09/29> + 20.650|date: 2009/09/30> + 20.100|date: 2009/10/01> + 20.240|date: 2009/10/02> + 20.160|date: 2009/10/05> + 20.300|date: 2009/10/06> + 20.470|date: 2009/10/07> + 20.590|date: 2009/10/08> + 20.660|date: 2009/10/09> + 20.600|date: 2009/10/12> + 20.650|date: 2009/10/13> + 21.120|date: 2009/10/14> + 20.990|date: 2009/10/15> + 21.180|date: 2009/10/16> + 21.870|date: 2009/10/19> + 21.900|date: 2009/10/20> + 22.000|date: 2009/10/21> + 21.830|date: 2009/10/22> + 21.950|date: 2009/10/23> + 21.850|date: 2009/10/26> + 21.800|date: 2009/10/27> + 20.870|date: 2009/10/28> + 21.110|date: 2009/11/05> + 21.110|date: 2009/11/06> + 21.500|date: 2009/11/09> + 21.600|date: 2009/11/10> + 21.750|date: 2009/11/11> + 21.950|date: 2009/11/13> + 22.300|date: 2009/11/16> + 22.600|date: 2009/11/17> + 22.540|date: 2009/11/18> + 22.230|date: 2009/11/19> + 22.180|date: 2009/11/20> + 22.450|date: 2009/11/23> + 22.090|date: 2009/11/24> + 22.200|date: 2009/11/25> + 22.000|date: 2009/11/27> + 21.800|date: 2009/11/30> + 22.080|date: 2009/12/01> + 22.410|date: 2009/12/02> + 22.600|date: 2009/12/03> + 22.550|date: 2009/12/04> + 22.350|date: 2009/12/07> + 21.890|date: 2009/12/08> + 21.620|date: 2009/12/09> + 22.230|date: 2009/12/10> + 22.490|date: 2009/12/11> + 22.910|date: 2009/12/14> + 23.060|date: 2009/12/15> + 23.080|date: 2009/12/16> + 22.770|date: 2009/12/17> + 23.976|date: 2009/12/18> + 24.220|date: 2009/12/21> + 24.240|date: 2009/12/22> + 24.360|date: 2009/12/23> + 24.670|date: 2009/12/24> + 24.720|date: 2009/12/28> + 24.910|date: 2009/12/29> + 24.700|date: 2009/12/30> + 24.480|date: 2009/12/31> + 24.660|date: 2010/01/04> + 24.350|date: 2010/01/05> + 24.380|date: 2010/01/06> + 24.080|date: 2010/01/07> + 24.250|date: 2010/01/08> + 24.370|date: 2010/01/11> + 24.310|date: 2010/01/12> + 24.550|date: 2010/01/13> + 25.050|date: 2010/01/14> + 24.990|date: 2010/01/15> + 25.120|date: 2010/01/19> + 24.510|date: 2010/01/20> + 24.590|date: 2010/01/21> + 24.110|date: 2010/01/22> + 23.820|date: 2010/01/25> + 23.700|date: 2010/01/26> + 23.540|date: 2010/01/27> + 23.290|date: 2010/01/28> + 22.980|date: 2010/01/29> + 22.860|date: 2010/02/01> + 23.240|date: 2010/02/02> + 23.520|date: 2010/02/03> + 23.100|date: 2010/02/04> + 23.070|date: 2010/02/05> + 23.100|date: 2010/02/08> + 23.250|date: 2010/02/09> + 22.920|date: 2010/02/10> + 22.830|date: 2010/02/11> + 22.970|date: 2010/02/12> + 23.440|date: 2010/02/16> + 23.940|date: 2010/02/17> + 24.060|date: 2010/02/18> + 24.180|date: 2010/02/19> + 24.440|date: 2010/02/22> + 24.380|date: 2010/02/23> + 24.460|date: 2010/02/24> + 24.210|date: 2010/02/25> + 24.540|date: 2010/02/26> + 24.540|date: 2010/03/01> + 24.520|date: 2010/03/02> + 24.400|date: 2010/03/03> + 24.280|date: 2010/03/04> + 24.840|date: 2010/03/05> + 24.680|date: 2010/03/08> + 24.560|date: 2010/03/09> + 24.680|date: 2010/03/10> + 24.800|date: 2010/03/11> + 24.730|date: 2010/03/12> + 24.880|date: 2010/03/15> + 24.900|date: 2010/03/16> + 25.140|date: 2010/03/17> + 25.270|date: 2010/03/18> + 24.950|date: 2010/03/19> + 25.160|date: 2010/03/22> + 25.540|date: 2010/03/23> + 25.700|date: 2010/03/24> + 25.720|date: 2010/03/25> + 25.370|date: 2010/03/26> + 25.410|date: 2010/03/29> + 25.220|date: 2010/03/30> + 25.300|date: 2010/03/31> + 25.195|date: 2010/04/01> + 25.350|date: 2010/04/05> + 25.300|date: 2010/04/06> + 25.750|date: 2010/04/07> + 25.720|date: 2010/04/08> + 25.650|date: 2010/04/09> + 25.850|date: 2010/04/12> + 26.000|date: 2010/04/13> + 26.200|date: 2010/04/14> + 26.140|date: 2010/04/15> + 25.910|date: 2010/04/16> + 25.870|date: 2010/04/19> + 26.020|date: 2010/04/20> + 25.980|date: 2010/04/21> + 25.860|date: 2010/04/22> + 26.160|date: 2010/04/23> + 26.250|date: 2010/04/26> + 25.900|date: 2010/04/27> + 25.780|date: 2010/04/28> + 25.710|date: 2010/04/29> + 25.690|date: 2010/04/30> + 25.710|date: 2010/05/03> + 24.710|date: 2010/05/04> + 24.630|date: 2010/05/05> + 22.200|date: 2010/05/06> + 23.110|date: 2010/05/07> + 23.990|date: 2010/05/10> + 24.110|date: 2010/05/11> + 24.190|date: 2010/05/12> + 24.200|date: 2010/05/13> + 23.540|date: 2010/05/14> + 23.330|date: 2010/05/17> + 23.310|date: 2010/05/18> + 23.020|date: 2010/05/19> + 22.340|date: 2010/05/20> + 21.550|date: 2010/05/21> + 21.850|date: 2010/05/24> + 21.630|date: 2010/05/25> + 21.750|date: 2010/05/26> + 22.270|date: 2010/05/27> + 22.285|date: 2010/05/28> + 21.900|date: 2010/06/02> + 22.540|date: 2010/06/03> + 22.040|date: 2010/06/04> + 21.690|date: 2010/06/07> + 21.300|date: 2010/06/08> + 21.480|date: 2010/06/09> + 21.730|date: 2010/06/10> + 21.990|date: 2010/06/11> + 22.660|date: 2010/06/14> + 22.660|date: 2010/06/15> + 22.880|date: 2010/06/16> + 22.920|date: 2010/06/17> + 22.970|date: 2010/06/18> + 22.980|date: 2010/06/21> + 22.880|date: 2010/06/22> + 22.630|date: 2010/06/23> + 22.140|date: 2010/06/24> + 22.560|date: 2010/06/25> + 22.390|date: 2010/06/28> + 21.580|date: 2010/06/29> + 21.390|date: 2010/06/30> + 21.240|date: 2010/07/01> + 21.490|date: 2010/07/02> + 22.600|date: 2010/07/07> + 22.960|date: 2010/07/08> + 23.140|date: 2010/07/09> + 23.110|date: 2010/07/12> + 23.460|date: 2010/07/13> + 23.720|date: 2010/07/14> + 23.500|date: 2010/07/15> + 23.250|date: 2010/07/16> + 23.400|date: 2010/07/19> + 23.040|date: 2010/07/20> + 23.460|date: 2010/07/21> + 23.700|date: 2010/07/22> + 24.150|date: 2010/07/23> + 24.350|date: 2010/07/26> + 24.320|date: 2010/07/27> + 24.170|date: 2010/07/28> + 23.630|date: 2010/07/29> + 23.400|date: 2010/07/30> + 23.720|date: 2010/08/02> + 24.060|date: 2010/08/03> + 24.170|date: 2010/08/04> + 24.140|date: 2010/08/05> + 23.900|date: 2010/08/06> + 24.240|date: 2010/08/09> + 23.920|date: 2010/08/10> + 23.560|date: 2010/08/11> + 22.725|date: 2010/08/12> + 22.510|date: 2010/08/13> + 22.350|date: 2010/08/16> + 22.720|date: 2010/08/17> + 22.820|date: 2010/08/19> + 22.770|date: 2010/08/20> close |ticker: ORCL> => 22.110|date: 2009/08/21> + 22.320|date: 2009/08/24> + 22.230|date: 2009/08/25> + 22.200|date: 2009/08/26> + 22.160|date: 2009/08/27> + 22.160|date: 2009/08/28> + 21.880|date: 2009/08/31> + 21.940|date: 2009/09/01> + 21.770|date: 2009/09/02> + 21.560|date: 2009/09/03> + 21.970|date: 2009/09/04> + 22.520|date: 2009/09/09> + 22.760|date: 2009/09/10> + 22.860|date: 2009/09/11> + 22.720|date: 2009/09/14> + 22.660|date: 2009/09/15> + 22.130|date: 2009/09/16> + 21.520|date: 2009/09/17> + 21.620|date: 2009/09/18> + 21.570|date: 2009/09/21> + 21.410|date: 2009/09/22> + 21.130|date: 2009/09/23> + 21.170|date: 2009/09/24> + 20.860|date: 2009/09/25> + 21.170|date: 2009/09/28> + 21.120|date: 2009/09/29> + 20.840|date: 2009/09/30> + 20.360|date: 2009/10/01> + 20.340|date: 2009/10/02> + 20.390|date: 2009/10/05> + 20.540|date: 2009/10/06> + 20.570|date: 2009/10/07> + 20.800|date: 2009/10/08> + 20.740|date: 2009/10/09> + 20.720|date: 2009/10/12> + 20.910|date: 2009/10/13> + 21.190|date: 2009/10/14> + 21.320|date: 2009/10/15> + 21.810|date: 2009/10/16> + 22.420|date: 2009/10/19> + 22.190|date: 2009/10/20> + 22.030|date: 2009/10/21> + 22.190|date: 2009/10/22> + 22.050|date: 2009/10/23> + 21.990|date: 2009/10/26> + 21.870|date: 2009/10/27> + 21.300|date: 2009/10/28> + 21.320|date: 2009/11/05> + 21.420|date: 2009/11/06> + 21.830|date: 2009/11/09> + 21.800|date: 2009/11/10> + 21.900|date: 2009/11/11> + 22.340|date: 2009/11/13> + 22.830|date: 2009/11/16> + 22.800|date: 2009/11/17> + 22.800|date: 2009/11/18> + 22.390|date: 2009/11/19> + 22.340|date: 2009/11/20> + 22.600|date: 2009/11/23> + 22.140|date: 2009/11/24> + 22.600|date: 2009/11/25> + 22.090|date: 2009/11/27> + 22.080|date: 2009/11/30> + 22.440|date: 2009/12/01> + 22.660|date: 2009/12/02> + 22.640|date: 2009/12/03> + 22.830|date: 2009/12/04> + 22.480|date: 2009/12/07> + 21.910|date: 2009/12/08> + 21.950|date: 2009/12/09> + 22.590|date: 2009/12/10> + 22.780|date: 2009/12/11> + 23.310|date: 2009/12/14> + 23.162|date: 2009/12/15> + 23.120|date: 2009/12/16> + 22.880|date: 2009/12/17> + 24.340|date: 2009/12/18> + 24.430|date: 2009/12/21> + 24.460|date: 2009/12/22> + 24.730|date: 2009/12/23> + 24.950|date: 2009/12/24> + 24.970|date: 2009/12/28> + 25.010|date: 2009/12/29> + 24.930|date: 2009/12/30> + 24.530|date: 2009/12/31> + 24.850|date: 2010/01/04> + 24.820|date: 2010/01/05> + 24.460|date: 2010/01/06> + 24.380|date: 2010/01/07> + 24.680|date: 2010/01/08> + 24.690|date: 2010/01/11> + 24.560|date: 2010/01/12> + 24.800|date: 2010/01/13> + 25.340|date: 2010/01/14> + 25.240|date: 2010/01/15> + 25.330|date: 2010/01/19> + 25.060|date: 2010/01/20> + 24.830|date: 2010/01/21> + 24.150|date: 2010/01/22> + 24.030|date: 2010/01/25> + 23.880|date: 2010/01/26> + 23.860|date: 2010/01/27> + 23.470|date: 2010/01/28> + 23.060|date: 2010/01/29> + 23.220|date: 2010/02/01> + 23.760|date: 2010/02/02> + 23.750|date: 2010/02/03> + 23.110|date: 2010/02/04> + 23.550|date: 2010/02/05> + 23.120|date: 2010/02/08> + 23.510|date: 2010/02/09> + 23.110|date: 2010/02/10> + 23.350|date: 2010/02/11> + 23.410|date: 2010/02/12> + 23.810|date: 2010/02/16> + 24.180|date: 2010/02/17> + 24.520|date: 2010/02/18> + 24.320|date: 2010/02/19> + 24.810|date: 2010/02/22> + 24.480|date: 2010/02/23> + 24.770|date: 2010/02/24> + 24.870|date: 2010/02/25> + 24.650|date: 2010/02/26> + 24.740|date: 2010/03/01> + 24.580|date: 2010/03/02> + 24.500|date: 2010/03/03> + 24.760|date: 2010/03/04> + 24.950|date: 2010/03/05> + 24.700|date: 2010/03/08> + 24.880|date: 2010/03/09> + 24.870|date: 2010/03/10> + 25.140|date: 2010/03/11> + 25.050|date: 2010/03/12> + 25.280|date: 2010/03/15> + 25.210|date: 2010/03/16> + 25.470|date: 2010/03/17> + 25.380|date: 2010/03/18> + 25.190|date: 2010/03/19> + 25.560|date: 2010/03/22> + 25.990|date: 2010/03/23> + 25.760|date: 2010/03/24> + 26.040|date: 2010/03/25> + 25.690|date: 2010/03/26> + 25.570|date: 2010/03/29> + 25.540|date: 2010/03/30> + 25.710|date: 2010/03/31> + 25.460|date: 2010/04/01> + 25.580|date: 2010/04/05> + 25.830|date: 2010/04/06> + 25.910|date: 2010/04/07> + 25.830|date: 2010/04/08> + 26.130|date: 2010/04/09> + 26.200|date: 2010/04/12> + 26.350|date: 2010/04/13> + 26.383|date: 2010/04/14> + 26.200|date: 2010/04/15> + 25.950|date: 2010/04/16> + 26.190|date: 2010/04/19> + 26.150|date: 2010/04/20> + 26.290|date: 2010/04/21> + 26.240|date: 2010/04/22> + 26.483|date: 2010/04/23> + 26.470|date: 2010/04/26> + 25.980|date: 2010/04/27> + 25.860|date: 2010/04/28> + 25.970|date: 2010/04/29> + 25.867|date: 2010/04/30> + 26.010|date: 2010/05/03> + 24.970|date: 2010/05/04> + 24.940|date: 2010/05/05> + 23.910|date: 2010/05/06> + 23.410|date: 2010/05/07> + 24.390|date: 2010/05/10> + 24.190|date: 2010/05/11> + 24.600|date: 2010/05/12> + 24.240|date: 2010/05/13> + 23.780|date: 2010/05/14> + 23.740|date: 2010/05/17> + 23.430|date: 2010/05/18> + 23.190|date: 2010/05/19> + 22.350|date: 2010/05/20> + 22.163|date: 2010/05/21> + 22.280|date: 2010/05/24> + 22.200|date: 2010/05/25> + 21.910|date: 2010/05/26> + 22.580|date: 2010/05/27> + 22.570|date: 2010/05/28> + 22.640|date: 2010/06/02> + 22.840|date: 2010/06/03> + 22.130|date: 2010/06/04> + 21.698|date: 2010/06/07> + 21.760|date: 2010/06/08> + 21.540|date: 2010/06/09> + 22.205|date: 2010/06/10> + 22.690|date: 2010/06/11> + 22.690|date: 2010/06/14> + 23.200|date: 2010/06/15> + 23.180|date: 2010/06/16> + 23.070|date: 2010/06/17> + 23.200|date: 2010/06/18> + 23.090|date: 2010/06/21> + 22.890|date: 2010/06/22> + 22.680|date: 2010/06/23> + 22.220|date: 2010/06/24> + 22.660|date: 2010/06/25> + 22.450|date: 2010/06/28> + 21.750|date: 2010/06/29> + 21.460|date: 2010/06/30> + 21.550|date: 2010/07/01> + 21.830|date: 2010/07/02> + 23.087|date: 2010/07/07> + 23.220|date: 2010/07/08> + 23.370|date: 2010/07/09> + 23.380|date: 2010/07/12> + 23.710|date: 2010/07/13> + 23.940|date: 2010/07/14> + 23.830|date: 2010/07/15> + 23.270|date: 2010/07/16> + 23.590|date: 2010/07/19> + 23.920|date: 2010/07/20> + 23.560|date: 2010/07/21> + 24.310|date: 2010/07/22> + 24.500|date: 2010/07/23> + 24.640|date: 2010/07/26> + 24.570|date: 2010/07/27> + 24.280|date: 2010/07/28> + 23.700|date: 2010/07/29> + 23.640|date: 2010/07/30> + 24.290|date: 2010/08/02> + 24.210|date: 2010/08/03> + 24.490|date: 2010/08/04> + 24.290|date: 2010/08/05> + 24.380|date: 2010/08/06> + 24.260|date: 2010/08/09> + 24.290|date: 2010/08/10> + 23.660|date: 2010/08/11> + 22.940|date: 2010/08/12> + 22.660|date: 2010/08/13> + 22.720|date: 2010/08/16> + 23.045|date: 2010/08/17> + 23.000|date: 2010/08/19> + 23.020|date: 2010/08/20> volume |ticker: ORCL> => 296442.000|date: 2009/08/21> + 222187.000|date: 2009/08/24> + 306004.000|date: 2009/08/25> + 187793.000|date: 2009/08/26> + 200123.000|date: 2009/08/27> + 239652.000|date: 2009/08/28> + 264219.000|date: 2009/08/31> + 348602.000|date: 2009/09/01> + 210345.000|date: 2009/09/02> + 285971.000|date: 2009/09/03> + 178318.000|date: 2009/09/04> + 310351.000|date: 2009/09/09> + 235571.000|date: 2009/09/10> + 226012.000|date: 2009/09/11> + 240678.000|date: 2009/09/14> + 247911.000|date: 2009/09/15> + 863771.000|date: 2009/09/16> + 921554.000|date: 2009/09/17> + 700944.000|date: 2009/09/18> + 254874.000|date: 2009/09/21> + 341593.000|date: 2009/09/22> + 406778.000|date: 2009/09/23> + 283928.000|date: 2009/09/24> + 351444.000|date: 2009/09/25> + 283795.000|date: 2009/09/28> + 232809.000|date: 2009/09/29> + 443039.000|date: 2009/09/30> + 459248.000|date: 2009/10/01> + 416805.000|date: 2009/10/02> + 340496.000|date: 2009/10/05> + 372027.000|date: 2009/10/06> + 417540.000|date: 2009/10/07> + 466445.000|date: 2009/10/08> + 398133.000|date: 2009/10/09> + 324009.000|date: 2009/10/12> + 278523.000|date: 2009/10/13> + 412254.000|date: 2009/10/14> + 303613.000|date: 2009/10/15> + 650516.000|date: 2009/10/16> + 516974.000|date: 2009/10/19> + 359003.000|date: 2009/10/20> + 312675.000|date: 2009/10/21> + 270449.000|date: 2009/10/22> + 315779.000|date: 2009/10/23> + 281759.000|date: 2009/10/26> + 286697.000|date: 2009/10/27> + 305256.000|date: 2009/10/28> + 220588.000|date: 2009/11/05> + 229951.000|date: 2009/11/06> + 226781.000|date: 2009/11/09> + 226871.000|date: 2009/11/10> + 194882.000|date: 2009/11/11> + 246607.000|date: 2009/11/13> + 333830.000|date: 2009/11/16> + 261266.000|date: 2009/11/17> + 148276.000|date: 2009/11/18> + 176518.000|date: 2009/11/19> + 244939.000|date: 2009/11/20> + 227136.000|date: 2009/11/23> + 242326.000|date: 2009/11/24> + 241235.000|date: 2009/11/25> + 125691.000|date: 2009/11/27> + 262917.000|date: 2009/11/30> + 284479.000|date: 2009/12/01> + 211608.000|date: 2009/12/02> + 224925.000|date: 2009/12/03> + 278142.000|date: 2009/12/04> + 241381.000|date: 2009/12/07> + 279027.000|date: 2009/12/08> + 285504.000|date: 2009/12/09> + 348773.000|date: 2009/12/10> + 267419.000|date: 2009/12/11> + 322939.000|date: 2009/12/14> + 246537.000|date: 2009/12/15> + 300371.000|date: 2009/12/16> + 359726.000|date: 2009/12/17> + 882464.000|date: 2009/12/18> + 269355.000|date: 2009/12/21> + 238472.000|date: 2009/12/22> + 192578.000|date: 2009/12/23> + 77827.000|date: 2009/12/24> + 159275.000|date: 2009/12/28> + 162141.000|date: 2009/12/29> + 186974.000|date: 2009/12/30> + 177141.000|date: 2009/12/31> + 267950.000|date: 2010/01/04> + 286699.000|date: 2010/01/05> + 245607.000|date: 2010/01/06> + 304697.000|date: 2010/01/07> + 235424.000|date: 2010/01/08> + 190024.000|date: 2010/01/11> + 262046.000|date: 2010/01/12> + 249123.000|date: 2010/01/13> + 446852.000|date: 2010/01/14> + 422962.000|date: 2010/01/15> + 227322.000|date: 2010/01/19> + 399715.000|date: 2010/01/20> + 417561.000|date: 2010/01/21> + 336815.000|date: 2010/01/22> + 263666.000|date: 2010/01/25> + 287460.000|date: 2010/01/26> + 288193.000|date: 2010/01/27> + 412457.000|date: 2010/01/28> + 499578.000|date: 2010/01/29> + 295728.000|date: 2010/02/01> + 321506.000|date: 2010/02/02> + 231011.000|date: 2010/02/03> + 332549.000|date: 2010/02/04> + 459196.000|date: 2010/02/05> + 329292.000|date: 2010/02/08> + 340841.000|date: 2010/02/09> + 401392.000|date: 2010/02/10> + 281590.000|date: 2010/02/11> + 336577.000|date: 2010/02/12> + 215747.000|date: 2010/02/16> + 261472.000|date: 2010/02/17> + 316791.000|date: 2010/02/18> + 259410.000|date: 2010/02/19> + 370818.000|date: 2010/02/22> + 250983.000|date: 2010/02/23> + 245304.000|date: 2010/02/24> + 291452.000|date: 2010/02/25> + 210487.000|date: 2010/02/26> + 197443.000|date: 2010/03/01> + 235350.000|date: 2010/03/02> + 207264.000|date: 2010/03/03> + 209255.000|date: 2010/03/04> + 193129.000|date: 2010/03/05> + 168436.000|date: 2010/03/08> + 218359.000|date: 2010/03/09> + 230959.000|date: 2010/03/10> + 242146.000|date: 2010/03/11> + 353447.000|date: 2010/03/12> + 220253.000|date: 2010/03/15> + 254783.000|date: 2010/03/16> + 303094.000|date: 2010/03/17> + 291858.000|date: 2010/03/18> + 458810.000|date: 2010/03/19> + 249455.000|date: 2010/03/22> + 258342.000|date: 2010/03/23> + 288370.000|date: 2010/03/24> + 543509.000|date: 2010/03/25> + 585622.000|date: 2010/03/26> + 289753.000|date: 2010/03/29> + 298194.000|date: 2010/03/30> + 271964.000|date: 2010/03/31> + 265627.000|date: 2010/04/01> + 193902.000|date: 2010/04/05> + 269376.000|date: 2010/04/06> + 298332.000|date: 2010/04/07> + 282661.000|date: 2010/04/08> + 196637.000|date: 2010/04/09> + 247733.000|date: 2010/04/12> + 339330.000|date: 2010/04/13> + 279200.000|date: 2010/04/14> + 238282.000|date: 2010/04/15> + 422893.000|date: 2010/04/16> + 270788.000|date: 2010/04/19> + 237034.000|date: 2010/04/20> + 242768.000|date: 2010/04/21> + 272758.000|date: 2010/04/22> + 274789.000|date: 2010/04/23> + 200805.000|date: 2010/04/26> + 262357.000|date: 2010/04/27> + 318203.000|date: 2010/04/28> + 186201.000|date: 2010/04/29> + 255674.000|date: 2010/04/30> + 193570.000|date: 2010/05/03> + 483827.000|date: 2010/05/04> + 336636.000|date: 2010/05/05> + 562420.000|date: 2010/05/06> + 635929.000|date: 2010/05/07> + 389472.000|date: 2010/05/10> + 294698.000|date: 2010/05/11> + 271163.000|date: 2010/05/12> + 227803.000|date: 2010/05/13> + 287366.000|date: 2010/05/14> + 224012.000|date: 2010/05/17> + 299262.000|date: 2010/05/18> + 298065.000|date: 2010/05/19> + 403133.000|date: 2010/05/20> + 631197.000|date: 2010/05/21> + 328095.000|date: 2010/05/24> + 411739.000|date: 2010/05/25> + 433176.000|date: 2010/05/26> + 298814.000|date: 2010/05/27> + 358782.000|date: 2010/05/28> + 283716.000|date: 2010/06/02> + 285836.000|date: 2010/06/03> + 350947.000|date: 2010/06/04> + 256569.000|date: 2010/06/07> + 295526.000|date: 2010/06/08> + 221983.000|date: 2010/06/09> + 250182.000|date: 2010/06/10> + 301796.000|date: 2010/06/11> + 223186.000|date: 2010/06/14> + 243045.000|date: 2010/06/15> + 207020.000|date: 2010/06/16> + 223766.000|date: 2010/06/17> + 295389.000|date: 2010/06/18> + 195261.000|date: 2010/06/21> + 191078.000|date: 2010/06/22> + 235336.000|date: 2010/06/23> + 303135.000|date: 2010/06/24> + 625838.000|date: 2010/06/25> + 246431.000|date: 2010/06/28> + 342290.000|date: 2010/06/29> + 353016.000|date: 2010/06/30> + 383182.000|date: 2010/07/01> + 317840.000|date: 2010/07/02> + 366635.000|date: 2010/07/07> + 273356.000|date: 2010/07/08> + 162588.000|date: 2010/07/09> + 193122.000|date: 2010/07/12> + 222077.000|date: 2010/07/13> + 347818.000|date: 2010/07/14> + 260607.000|date: 2010/07/15> + 303430.000|date: 2010/07/16> + 196882.000|date: 2010/07/19> + 381927.000|date: 2010/07/20> + 387400.000|date: 2010/07/21> + 327265.000|date: 2010/07/22> + 297555.000|date: 2010/07/23> + 270930.000|date: 2010/07/26> + 238006.000|date: 2010/07/27> + 212001.000|date: 2010/07/28> + 399767.000|date: 2010/07/29> + 483217.000|date: 2010/07/30> + 266520.000|date: 2010/08/02> + 163661.000|date: 2010/08/03> + 199896.000|date: 2010/08/04> + 187236.000|date: 2010/08/05> + 337343.000|date: 2010/08/06> + 205514.000|date: 2010/08/09> + 280634.000|date: 2010/08/10> + 256663.000|date: 2010/08/11> + 337373.000|date: 2010/08/12> + 297934.000|date: 2010/08/13> + 195117.000|date: 2010/08/16> + 224830.000|date: 2010/08/17> + 267548.000|date: 2010/08/19> + 219854.000|date: 2010/08/20> open |ticker: ORLY> => 38.510|date: 2009/08/21> + 38.300|date: 2009/08/24> + 37.710|date: 2009/08/25> + 38.460|date: 2009/08/26> + 38.610|date: 2009/08/27> + 38.870|date: 2009/08/28> + 38.340|date: 2009/08/31> + 38.100|date: 2009/09/01> + 37.260|date: 2009/09/02> + 37.810|date: 2009/09/03> + 37.400|date: 2009/09/04> + 38.310|date: 2009/09/09> + 37.980|date: 2009/09/10> + 37.270|date: 2009/09/11> + 36.600|date: 2009/09/14> + 36.580|date: 2009/09/15> + 37.190|date: 2009/09/16> + 37.430|date: 2009/09/17> + 37.040|date: 2009/09/18> + 37.210|date: 2009/09/21> + 37.600|date: 2009/09/22> + 36.840|date: 2009/09/23> + 36.640|date: 2009/09/24> + 36.340|date: 2009/09/25> + 36.260|date: 2009/09/28> + 36.590|date: 2009/09/29> + 36.190|date: 2009/09/30> + 36.460|date: 2009/10/01> + 35.620|date: 2009/10/02> + 35.500|date: 2009/10/05> + 35.820|date: 2009/10/06> + 35.950|date: 2009/10/07> + 34.900|date: 2009/10/08> + 34.350|date: 2009/10/09> + 35.110|date: 2009/10/12> + 34.730|date: 2009/10/13> + 34.650|date: 2009/10/14> + 36.100|date: 2009/10/15> + 37.150|date: 2009/10/16> + 37.470|date: 2009/10/19> + 36.640|date: 2009/10/20> + 36.165|date: 2009/10/21> + 35.460|date: 2009/10/22> + 35.560|date: 2009/10/23> + 35.160|date: 2009/10/26> + 35.060|date: 2009/10/27> + 34.650|date: 2009/10/28> + 37.390|date: 2009/11/05> + 37.730|date: 2009/11/06> + 38.840|date: 2009/11/09> + 39.280|date: 2009/11/10> + 39.550|date: 2009/11/11> + 39.230|date: 2009/11/13> + 39.840|date: 2009/11/16> + 39.640|date: 2009/11/17> + 39.270|date: 2009/11/18> + 39.340|date: 2009/11/19> + 38.620|date: 2009/11/20> + 39.400|date: 2009/11/23> + 39.240|date: 2009/11/24> + 39.030|date: 2009/11/25> + 38.610|date: 2009/11/27> + 38.710|date: 2009/11/30> + 38.790|date: 2009/12/01> + 39.260|date: 2009/12/02> + 39.260|date: 2009/12/03> + 38.720|date: 2009/12/04> + 38.380|date: 2009/12/07> + 38.040|date: 2009/12/08> + 38.010|date: 2009/12/09> + 37.740|date: 2009/12/10> + 37.950|date: 2009/12/11> + 37.900|date: 2009/12/14> + 37.660|date: 2009/12/15> + 37.670|date: 2009/12/16> + 37.440|date: 2009/12/17> + 37.500|date: 2009/12/18> + 37.630|date: 2009/12/21> + 38.470|date: 2009/12/22> + 38.430|date: 2009/12/23> + 38.300|date: 2009/12/24> + 38.570|date: 2009/12/28> + 38.360|date: 2009/12/29> + 38.520|date: 2009/12/30> + 38.620|date: 2009/12/31> + 38.390|date: 2010/01/04> + 38.300|date: 2010/01/05> + 38.460|date: 2010/01/06> + 38.290|date: 2010/01/07> + 38.010|date: 2010/01/08> + 37.940|date: 2010/01/11> + 38.910|date: 2010/01/12> + 38.930|date: 2010/01/13> + 38.750|date: 2010/01/14> + 38.950|date: 2010/01/15> + 38.340|date: 2010/01/19> + 38.260|date: 2010/01/20> + 37.850|date: 2010/01/21> + 37.710|date: 2010/01/22> + 38.650|date: 2010/01/25> + 38.090|date: 2010/01/26> + 38.040|date: 2010/01/27> + 38.200|date: 2010/01/28> + 38.360|date: 2010/01/29> + 37.980|date: 2010/02/01> + 38.090|date: 2010/02/02> + 38.840|date: 2010/02/03> + 38.590|date: 2010/02/04> + 38.260|date: 2010/02/05> + 38.180|date: 2010/02/08> + 38.700|date: 2010/02/09> + 38.910|date: 2010/02/10> + 39.150|date: 2010/02/11> + 39.260|date: 2010/02/12> + 39.260|date: 2010/02/16> + 39.910|date: 2010/02/17> + 38.490|date: 2010/02/18> + 38.450|date: 2010/02/19> + 39.110|date: 2010/02/22> + 38.770|date: 2010/02/23> + 38.870|date: 2010/02/24> + 38.850|date: 2010/02/25> + 39.590|date: 2010/02/26> + 39.200|date: 2010/03/01> + 39.600|date: 2010/03/02> + 39.650|date: 2010/03/03> + 39.210|date: 2010/03/04> + 39.740|date: 2010/03/05> + 39.550|date: 2010/03/08> + 39.620|date: 2010/03/09> + 39.730|date: 2010/03/10> + 40.260|date: 2010/03/11> + 40.330|date: 2010/03/12> + 40.310|date: 2010/03/15> + 40.600|date: 2010/03/16> + 41.120|date: 2010/03/17> + 41.970|date: 2010/03/18> + 42.180|date: 2010/03/19> + 41.980|date: 2010/03/22> + 42.850|date: 2010/03/23> + 42.590|date: 2010/03/24> + 42.170|date: 2010/03/25> + 41.910|date: 2010/03/26> + 41.000|date: 2010/03/29> + 41.620|date: 2010/03/30> + 41.530|date: 2010/03/31> + 41.870|date: 2010/04/01> + 41.980|date: 2010/04/05> + 42.010|date: 2010/04/06> + 41.510|date: 2010/04/07> + 41.550|date: 2010/04/08> + 41.650|date: 2010/04/09> + 41.890|date: 2010/04/12> + 41.900|date: 2010/04/13> + 42.380|date: 2010/04/14> + 43.435|date: 2010/04/15> + 43.820|date: 2010/04/16> + 43.600|date: 2010/04/19> + 43.890|date: 2010/04/20> + 44.330|date: 2010/04/21> + 44.500|date: 2010/04/22> + 46.230|date: 2010/04/23> + 46.440|date: 2010/04/26> + 46.700|date: 2010/04/27> + 46.030|date: 2010/04/28> + 49.580|date: 2010/04/29> + 48.900|date: 2010/04/30> + 48.610|date: 2010/05/03> + 48.140|date: 2010/05/04> + 48.270|date: 2010/05/05> + 48.130|date: 2010/05/06> + 47.250|date: 2010/05/07> + 48.100|date: 2010/05/10> + 48.000|date: 2010/05/11> + 48.100|date: 2010/05/12> + 48.550|date: 2010/05/13> + 48.000|date: 2010/05/14> + 48.240|date: 2010/05/17> + 48.770|date: 2010/05/18> + 47.840|date: 2010/05/19> + 48.070|date: 2010/05/20> + 47.510|date: 2010/05/21> + 47.810|date: 2010/05/24> + 46.710|date: 2010/05/25> + 49.720|date: 2010/05/26> + 49.970|date: 2010/05/27> + 50.380|date: 2010/05/28> + 50.810|date: 2010/06/01> + 50.860|date: 2010/06/02> + 51.020|date: 2010/06/03> + 50.740|date: 2010/06/04> + 49.780|date: 2010/06/07> + 48.290|date: 2010/06/08> + 49.580|date: 2010/06/09> + 49.710|date: 2010/06/10> + 49.000|date: 2010/06/11> + 50.510|date: 2010/06/14> + 50.460|date: 2010/06/15> + 51.100|date: 2010/06/16> + 50.830|date: 2010/06/17> + 50.370|date: 2010/06/18> + 50.240|date: 2010/06/21> + 49.660|date: 2010/06/22> + 49.330|date: 2010/06/23> + 49.680|date: 2010/06/24> + 48.770|date: 2010/06/25> + 49.150|date: 2010/06/28> + 48.410|date: 2010/06/29> + 47.750|date: 2010/06/30> + 47.510|date: 2010/07/01> + 48.020|date: 2010/07/02> + 48.250|date: 2010/07/06> + 46.320|date: 2010/07/07> + 46.870|date: 2010/07/08> + 46.420|date: 2010/07/09> + 46.110|date: 2010/07/12> + 46.490|date: 2010/07/13> + 47.520|date: 2010/07/14> + 47.400|date: 2010/07/15> + 47.910|date: 2010/07/16> + 47.220|date: 2010/07/19> + 47.380|date: 2010/07/20> + 48.760|date: 2010/07/21> + 47.540|date: 2010/07/22> + 48.030|date: 2010/07/23> + 49.280|date: 2010/07/26> + 49.920|date: 2010/07/27> + 49.030|date: 2010/07/28> + 49.280|date: 2010/07/29> + 48.620|date: 2010/07/30> + 48.730|date: 2010/08/03> + 48.170|date: 2010/08/04> + 47.450|date: 2010/08/05> + 47.640|date: 2010/08/06> + 47.800|date: 2010/08/09> + 46.940|date: 2010/08/10> + 46.550|date: 2010/08/11> + 45.760|date: 2010/08/12> + 46.620|date: 2010/08/13> + 46.590|date: 2010/08/16> + 47.440|date: 2010/08/17> + 47.620|date: 2010/08/19> + 47.060|date: 2010/08/20> high |ticker: ORLY> => 38.850|date: 2009/08/21> + 38.350|date: 2009/08/24> + 38.760|date: 2009/08/25> + 39.050|date: 2009/08/26> + 38.750|date: 2009/08/27> + 38.950|date: 2009/08/28> + 38.630|date: 2009/08/31> + 38.570|date: 2009/09/01> + 37.790|date: 2009/09/02> + 38.000|date: 2009/09/03> + 38.040|date: 2009/09/04> + 38.404|date: 2009/09/09> + 38.155|date: 2009/09/10> + 37.380|date: 2009/09/11> + 36.750|date: 2009/09/14> + 36.930|date: 2009/09/15> + 37.680|date: 2009/09/16> + 37.630|date: 2009/09/17> + 37.580|date: 2009/09/18> + 37.890|date: 2009/09/21> + 37.660|date: 2009/09/22> + 37.010|date: 2009/09/23> + 37.080|date: 2009/09/24> + 36.820|date: 2009/09/25> + 37.000|date: 2009/09/28> + 36.960|date: 2009/09/29> + 36.510|date: 2009/09/30> + 36.676|date: 2009/10/01> + 35.920|date: 2009/10/02> + 35.980|date: 2009/10/05> + 36.400|date: 2009/10/06> + 36.000|date: 2009/10/07> + 35.090|date: 2009/10/08> + 34.620|date: 2009/10/09> + 35.590|date: 2009/10/12> + 34.730|date: 2009/10/13> + 36.430|date: 2009/10/14> + 37.470|date: 2009/10/15> + 37.450|date: 2009/10/16> + 37.640|date: 2009/10/19> + 37.100|date: 2009/10/20> + 36.500|date: 2009/10/21> + 36.040|date: 2009/10/22> + 35.990|date: 2009/10/23> + 35.780|date: 2009/10/26> + 35.380|date: 2009/10/27> + 35.100|date: 2009/10/28> + 37.970|date: 2009/11/05> + 38.760|date: 2009/11/06> + 39.560|date: 2009/11/09> + 39.710|date: 2009/11/10> + 40.400|date: 2009/11/11> + 39.890|date: 2009/11/13> + 40.190|date: 2009/11/16> + 39.990|date: 2009/11/17> + 39.640|date: 2009/11/18> + 39.430|date: 2009/11/19> + 39.150|date: 2009/11/20> + 39.720|date: 2009/11/23> + 39.380|date: 2009/11/24> + 39.650|date: 2009/11/25> + 39.660|date: 2009/11/27> + 39.000|date: 2009/11/30> + 39.500|date: 2009/12/01> + 39.720|date: 2009/12/02> + 39.260|date: 2009/12/03> + 38.930|date: 2009/12/04> + 38.620|date: 2009/12/07> + 38.330|date: 2009/12/08> + 38.020|date: 2009/12/09> + 38.080|date: 2009/12/10> + 38.000|date: 2009/12/11> + 38.040|date: 2009/12/14> + 37.950|date: 2009/12/15> + 37.970|date: 2009/12/16> + 37.620|date: 2009/12/17> + 37.610|date: 2009/12/18> + 38.460|date: 2009/12/21> + 38.630|date: 2009/12/22> + 38.610|date: 2009/12/23> + 38.680|date: 2009/12/24> + 38.670|date: 2009/12/28> + 38.420|date: 2009/12/29> + 38.710|date: 2009/12/30> + 38.700|date: 2009/12/31> + 39.245|date: 2010/01/04> + 38.570|date: 2010/01/05> + 38.750|date: 2010/01/06> + 38.580|date: 2010/01/07> + 38.310|date: 2010/01/08> + 38.170|date: 2010/01/11> + 39.460|date: 2010/01/12> + 39.210|date: 2010/01/13> + 38.980|date: 2010/01/14> + 39.150|date: 2010/01/15> + 38.710|date: 2010/01/19> + 38.360|date: 2010/01/20> + 38.430|date: 2010/01/21> + 38.770|date: 2010/01/22> + 38.870|date: 2010/01/25> + 38.690|date: 2010/01/26> + 38.420|date: 2010/01/27> + 38.480|date: 2010/01/28> + 38.490|date: 2010/01/29> + 38.310|date: 2010/02/01> + 38.950|date: 2010/02/02> + 39.020|date: 2010/02/03> + 38.820|date: 2010/02/04> + 38.680|date: 2010/02/05> + 38.830|date: 2010/02/08> + 39.060|date: 2010/02/09> + 39.170|date: 2010/02/10> + 39.620|date: 2010/02/11> + 39.870|date: 2010/02/12> + 40.160|date: 2010/02/16> + 40.980|date: 2010/02/17> + 38.720|date: 2010/02/18> + 39.180|date: 2010/02/19> + 39.150|date: 2010/02/22> + 38.950|date: 2010/02/23> + 39.370|date: 2010/02/24> + 39.500|date: 2010/02/25> + 39.680|date: 2010/02/26> + 39.580|date: 2010/03/01> + 39.690|date: 2010/03/02> + 39.650|date: 2010/03/03> + 39.590|date: 2010/03/04> + 39.800|date: 2010/03/05> + 40.090|date: 2010/03/08> + 40.020|date: 2010/03/09> + 40.405|date: 2010/03/10> + 40.400|date: 2010/03/11> + 40.430|date: 2010/03/12> + 40.560|date: 2010/03/15> + 41.120|date: 2010/03/16> + 41.900|date: 2010/03/17> + 42.210|date: 2010/03/18> + 42.180|date: 2010/03/19> + 42.920|date: 2010/03/22> + 43.000|date: 2010/03/23> + 42.750|date: 2010/03/24> + 42.350|date: 2010/03/25> + 42.220|date: 2010/03/26> + 42.050|date: 2010/03/29> + 42.080|date: 2010/03/30> + 41.940|date: 2010/03/31> + 42.030|date: 2010/04/01> + 42.120|date: 2010/04/05> + 42.160|date: 2010/04/06> + 41.950|date: 2010/04/07> + 41.670|date: 2010/04/08> + 41.880|date: 2010/04/09> + 42.000|date: 2010/04/12> + 42.210|date: 2010/04/13> + 43.570|date: 2010/04/14> + 44.000|date: 2010/04/15> + 43.990|date: 2010/04/16> + 43.940|date: 2010/04/19> + 44.440|date: 2010/04/20> + 44.770|date: 2010/04/21> + 46.150|date: 2010/04/22> + 46.310|date: 2010/04/23> + 46.830|date: 2010/04/26> + 46.790|date: 2010/04/27> + 46.750|date: 2010/04/28> + 50.090|date: 2010/04/29> + 49.690|date: 2010/04/30> + 49.720|date: 2010/05/03> + 48.760|date: 2010/05/04> + 49.340|date: 2010/05/05> + 48.180|date: 2010/05/06> + 47.720|date: 2010/05/07> + 48.600|date: 2010/05/10> + 48.850|date: 2010/05/11> + 48.980|date: 2010/05/12> + 48.840|date: 2010/05/13> + 48.380|date: 2010/05/14> + 48.580|date: 2010/05/17> + 49.200|date: 2010/05/18> + 49.180|date: 2010/05/19> + 49.620|date: 2010/05/20> + 48.620|date: 2010/05/21> + 48.330|date: 2010/05/24> + 49.720|date: 2010/05/25> + 50.270|date: 2010/05/26> + 50.730|date: 2010/05/27> + 51.700|date: 2010/05/28> + 51.280|date: 2010/06/01> + 51.430|date: 2010/06/02> + 51.600|date: 2010/06/03> + 50.740|date: 2010/06/04> + 49.940|date: 2010/06/07> + 49.500|date: 2010/06/08> + 50.200|date: 2010/06/09> + 49.710|date: 2010/06/10> + 50.070|date: 2010/06/11> + 50.970|date: 2010/06/14> + 51.160|date: 2010/06/15> + 51.120|date: 2010/06/16> + 50.930|date: 2010/06/17> + 50.800|date: 2010/06/18> + 50.440|date: 2010/06/21> + 50.430|date: 2010/06/22> + 50.180|date: 2010/06/23> + 49.890|date: 2010/06/24> + 49.460|date: 2010/06/25> + 49.150|date: 2010/06/28> + 48.420|date: 2010/06/29> + 48.470|date: 2010/06/30> + 48.150|date: 2010/07/01> + 48.120|date: 2010/07/02> + 48.425|date: 2010/07/06> + 47.150|date: 2010/07/07> + 47.000|date: 2010/07/08> + 46.530|date: 2010/07/09> + 46.320|date: 2010/07/12> + 47.810|date: 2010/07/13> + 47.830|date: 2010/07/14> + 48.420|date: 2010/07/15> + 48.390|date: 2010/07/16> + 48.400|date: 2010/07/19> + 48.790|date: 2010/07/20> + 48.910|date: 2010/07/21> + 48.340|date: 2010/07/22> + 49.120|date: 2010/07/23> + 49.960|date: 2010/07/26> + 50.170|date: 2010/07/27> + 49.790|date: 2010/07/28> + 49.650|date: 2010/07/29> + 49.370|date: 2010/07/30> + 48.910|date: 2010/08/03> + 48.250|date: 2010/08/04> + 48.000|date: 2010/08/05> + 48.010|date: 2010/08/06> + 47.910|date: 2010/08/09> + 47.140|date: 2010/08/10> + 46.550|date: 2010/08/11> + 47.220|date: 2010/08/12> + 47.000|date: 2010/08/13> + 47.180|date: 2010/08/16> + 48.010|date: 2010/08/17> + 48.040|date: 2010/08/19> + 47.840|date: 2010/08/20> low |ticker: ORLY> => 38.020|date: 2009/08/21> + 37.270|date: 2009/08/24> + 37.450|date: 2009/08/25> + 38.210|date: 2009/08/26> + 37.780|date: 2009/08/27> + 38.070|date: 2009/08/28> + 37.850|date: 2009/08/31> + 37.180|date: 2009/09/01> + 37.060|date: 2009/09/02> + 37.180|date: 2009/09/03> + 37.340|date: 2009/09/04> + 37.590|date: 2009/09/09> + 37.180|date: 2009/09/10> + 36.480|date: 2009/09/11> + 36.000|date: 2009/09/14> + 36.070|date: 2009/09/15> + 36.810|date: 2009/09/16> + 36.900|date: 2009/09/17> + 36.700|date: 2009/09/18> + 37.030|date: 2009/09/21> + 36.980|date: 2009/09/22> + 36.180|date: 2009/09/23> + 35.910|date: 2009/09/24> + 36.150|date: 2009/09/25> + 36.090|date: 2009/09/28> + 36.050|date: 2009/09/29> + 35.700|date: 2009/09/30> + 35.720|date: 2009/10/01> + 35.260|date: 2009/10/02> + 35.420|date: 2009/10/05> + 35.770|date: 2009/10/06> + 34.450|date: 2009/10/07> + 34.300|date: 2009/10/08> + 34.060|date: 2009/10/09> + 34.540|date: 2009/10/12> + 34.320|date: 2009/10/13> + 34.650|date: 2009/10/14> + 36.000|date: 2009/10/15> + 36.570|date: 2009/10/16> + 36.680|date: 2009/10/19> + 36.050|date: 2009/10/20> + 35.380|date: 2009/10/21> + 35.130|date: 2009/10/22> + 34.920|date: 2009/10/23> + 34.770|date: 2009/10/26> + 34.360|date: 2009/10/27> + 33.610|date: 2009/10/28> + 37.140|date: 2009/11/05> + 37.610|date: 2009/11/06> + 38.600|date: 2009/11/09> + 39.150|date: 2009/11/10> + 39.400|date: 2009/11/11> + 39.150|date: 2009/11/13> + 39.760|date: 2009/11/16> + 39.180|date: 2009/11/17> + 39.000|date: 2009/11/18> + 38.690|date: 2009/11/19> + 38.510|date: 2009/11/20> + 39.070|date: 2009/11/23> + 38.740|date: 2009/11/24> + 39.000|date: 2009/11/25> + 38.520|date: 2009/11/27> + 38.230|date: 2009/11/30> + 38.790|date: 2009/12/01> + 38.800|date: 2009/12/02> + 38.420|date: 2009/12/03> + 38.100|date: 2009/12/04> + 38.045|date: 2009/12/07> + 37.570|date: 2009/12/08> + 37.440|date: 2009/12/09> + 37.500|date: 2009/12/10> + 37.470|date: 2009/12/11> + 37.650|date: 2009/12/14> + 37.460|date: 2009/12/15> + 37.590|date: 2009/12/16> + 37.240|date: 2009/12/17> + 36.910|date: 2009/12/18> + 37.430|date: 2009/12/21> + 38.170|date: 2009/12/22> + 38.030|date: 2009/12/23> + 38.200|date: 2009/12/24> + 38.230|date: 2009/12/28> + 38.110|date: 2009/12/29> + 38.300|date: 2009/12/30> + 38.120|date: 2009/12/31> + 38.100|date: 2010/01/04> + 38.070|date: 2010/01/05> + 38.180|date: 2010/01/06> + 38.150|date: 2010/01/07> + 37.890|date: 2010/01/08> + 37.550|date: 2010/01/11> + 38.670|date: 2010/01/12> + 38.750|date: 2010/01/13> + 38.460|date: 2010/01/14> + 38.020|date: 2010/01/15> + 38.000|date: 2010/01/19> + 37.700|date: 2010/01/20> + 37.570|date: 2010/01/21> + 37.660|date: 2010/01/22> + 38.350|date: 2010/01/25> + 37.920|date: 2010/01/26> + 37.690|date: 2010/01/27> + 37.470|date: 2010/01/28> + 37.775|date: 2010/01/29> + 37.760|date: 2010/02/01> + 38.100|date: 2010/02/02> + 38.490|date: 2010/02/03> + 38.140|date: 2010/02/04> + 37.920|date: 2010/02/05> + 38.180|date: 2010/02/08> + 38.280|date: 2010/02/09> + 38.580|date: 2010/02/10> + 38.650|date: 2010/02/11> + 39.130|date: 2010/02/12> + 39.610|date: 2010/02/16> + 39.750|date: 2010/02/17> + 37.580|date: 2010/02/18> + 38.400|date: 2010/02/19> + 38.520|date: 2010/02/22> + 38.420|date: 2010/02/23> + 38.720|date: 2010/02/24> + 38.510|date: 2010/02/25> + 39.140|date: 2010/02/26> + 38.910|date: 2010/03/01> + 39.250|date: 2010/03/02> + 39.140|date: 2010/03/03> + 38.885|date: 2010/03/04> + 39.390|date: 2010/03/05> + 39.550|date: 2010/03/08> + 39.570|date: 2010/03/09> + 39.620|date: 2010/03/10> + 39.910|date: 2010/03/11> + 40.130|date: 2010/03/12> + 40.200|date: 2010/03/15> + 40.350|date: 2010/03/16> + 40.940|date: 2010/03/17> + 41.650|date: 2010/03/18> + 41.720|date: 2010/03/19> + 41.930|date: 2010/03/22> + 42.453|date: 2010/03/23> + 41.880|date: 2010/03/24> + 41.930|date: 2010/03/25> + 41.750|date: 2010/03/26> + 40.770|date: 2010/03/29> + 41.420|date: 2010/03/30> + 41.450|date: 2010/03/31> + 41.560|date: 2010/04/01> + 41.670|date: 2010/04/05> + 41.790|date: 2010/04/06> + 41.400|date: 2010/04/07> + 41.300|date: 2010/04/08> + 41.310|date: 2010/04/09> + 41.460|date: 2010/04/12> + 41.730|date: 2010/04/13> + 42.330|date: 2010/04/14> + 43.410|date: 2010/04/15> + 43.380|date: 2010/04/16> + 43.230|date: 2010/04/19> + 43.820|date: 2010/04/20> + 43.980|date: 2010/04/21> + 44.500|date: 2010/04/22> + 45.620|date: 2010/04/23> + 46.320|date: 2010/04/26> + 45.800|date: 2010/04/27> + 45.670|date: 2010/04/28> + 48.630|date: 2010/04/29> + 48.850|date: 2010/04/30> + 48.600|date: 2010/05/03> + 47.530|date: 2010/05/04> + 48.170|date: 2010/05/05> + 45.220|date: 2010/05/06> + 45.850|date: 2010/05/07> + 47.680|date: 2010/05/10> + 47.760|date: 2010/05/11> + 48.060|date: 2010/05/12> + 48.045|date: 2010/05/13> + 47.520|date: 2010/05/14> + 47.400|date: 2010/05/17> + 47.930|date: 2010/05/18> + 47.590|date: 2010/05/19> + 47.770|date: 2010/05/20> + 47.000|date: 2010/05/21> + 47.180|date: 2010/05/24> + 46.700|date: 2010/05/25> + 49.040|date: 2010/05/26> + 49.730|date: 2010/05/27> + 50.210|date: 2010/05/28> + 50.340|date: 2010/06/01> + 50.300|date: 2010/06/02> + 50.810|date: 2010/06/03> + 49.330|date: 2010/06/04> + 48.410|date: 2010/06/07> + 48.050|date: 2010/06/08> + 48.730|date: 2010/06/09> + 48.510|date: 2010/06/10> + 48.810|date: 2010/06/11> + 50.270|date: 2010/06/14> + 50.210|date: 2010/06/15> + 50.530|date: 2010/06/16> + 50.150|date: 2010/06/17> + 49.700|date: 2010/06/18> + 49.390|date: 2010/06/21> + 48.940|date: 2010/06/22> + 49.250|date: 2010/06/23> + 48.530|date: 2010/06/24> + 48.510|date: 2010/06/25> + 48.410|date: 2010/06/28> + 47.230|date: 2010/06/29> + 47.300|date: 2010/06/30> + 46.860|date: 2010/07/01> + 47.620|date: 2010/07/02> + 46.315|date: 2010/07/06> + 46.060|date: 2010/07/07> + 45.660|date: 2010/07/08> + 45.790|date: 2010/07/09> + 45.650|date: 2010/07/12> + 46.370|date: 2010/07/13> + 47.145|date: 2010/07/14> + 47.350|date: 2010/07/15> + 47.030|date: 2010/07/16> + 47.010|date: 2010/07/19> + 47.135|date: 2010/07/20> + 46.800|date: 2010/07/21> + 47.540|date: 2010/07/22> + 47.760|date: 2010/07/23> + 48.700|date: 2010/07/26> + 48.880|date: 2010/07/27> + 48.850|date: 2010/07/28> + 48.230|date: 2010/07/29> + 48.620|date: 2010/07/30> + 48.000|date: 2010/08/03> + 47.300|date: 2010/08/04> + 47.090|date: 2010/08/05> + 46.780|date: 2010/08/06> + 46.910|date: 2010/08/09> + 46.570|date: 2010/08/10> + 45.750|date: 2010/08/11> + 45.740|date: 2010/08/12> + 46.250|date: 2010/08/13> + 46.520|date: 2010/08/16> + 47.200|date: 2010/08/17> + 47.150|date: 2010/08/19> + 46.950|date: 2010/08/20> close |ticker: ORLY> => 38.230|date: 2009/08/21> + 37.290|date: 2009/08/24> + 38.630|date: 2009/08/25> + 38.600|date: 2009/08/26> + 38.530|date: 2009/08/27> + 38.710|date: 2009/08/28> + 38.280|date: 2009/08/31> + 37.470|date: 2009/09/01> + 37.580|date: 2009/09/02> + 37.730|date: 2009/09/03> + 37.550|date: 2009/09/04> + 37.890|date: 2009/09/09> + 37.350|date: 2009/09/10> + 36.610|date: 2009/09/11> + 36.680|date: 2009/09/14> + 36.910|date: 2009/09/15> + 37.520|date: 2009/09/16> + 37.090|date: 2009/09/17> + 37.420|date: 2009/09/18> + 37.490|date: 2009/09/21> + 37.510|date: 2009/09/22> + 36.310|date: 2009/09/23> + 36.760|date: 2009/09/24> + 36.230|date: 2009/09/25> + 36.640|date: 2009/09/28> + 36.170|date: 2009/09/29> + 36.140|date: 2009/09/30> + 35.810|date: 2009/10/01> + 35.430|date: 2009/10/02> + 35.830|date: 2009/10/05> + 36.080|date: 2009/10/06> + 34.810|date: 2009/10/07> + 34.410|date: 2009/10/08> + 34.180|date: 2009/10/09> + 34.920|date: 2009/10/12> + 34.580|date: 2009/10/13> + 36.390|date: 2009/10/14> + 37.450|date: 2009/10/15> + 37.240|date: 2009/10/16> + 37.100|date: 2009/10/19> + 36.080|date: 2009/10/20> + 35.430|date: 2009/10/21> + 35.810|date: 2009/10/22> + 35.020|date: 2009/10/23> + 34.920|date: 2009/10/26> + 34.690|date: 2009/10/27> + 33.680|date: 2009/10/28> + 37.780|date: 2009/11/05> + 38.440|date: 2009/11/06> + 39.560|date: 2009/11/09> + 39.370|date: 2009/11/10> + 40.260|date: 2009/11/11> + 39.740|date: 2009/11/13> + 39.940|date: 2009/11/16> + 39.550|date: 2009/11/17> + 39.450|date: 2009/11/18> + 38.970|date: 2009/11/19> + 38.900|date: 2009/11/20> + 39.240|date: 2009/11/23> + 38.960|date: 2009/11/24> + 39.580|date: 2009/11/25> + 38.990|date: 2009/11/27> + 38.780|date: 2009/11/30> + 39.180|date: 2009/12/01> + 39.110|date: 2009/12/02> + 38.430|date: 2009/12/03> + 38.490|date: 2009/12/04> + 38.340|date: 2009/12/07> + 38.070|date: 2009/12/08> + 37.740|date: 2009/12/09> + 37.610|date: 2009/12/10> + 37.570|date: 2009/12/11> + 37.920|date: 2009/12/14> + 37.520|date: 2009/12/15> + 37.630|date: 2009/12/16> + 37.350|date: 2009/12/17> + 37.550|date: 2009/12/18> + 38.170|date: 2009/12/21> + 38.330|date: 2009/12/22> + 38.390|date: 2009/12/23> + 38.540|date: 2009/12/24> + 38.330|date: 2009/12/28> + 38.300|date: 2009/12/29> + 38.480|date: 2009/12/30> + 38.120|date: 2009/12/31> + 38.500|date: 2010/01/04> + 38.560|date: 2010/01/05> + 38.390|date: 2010/01/06> + 38.270|date: 2010/01/07> + 37.930|date: 2010/01/08> + 38.130|date: 2010/01/11> + 38.850|date: 2010/01/12> + 38.980|date: 2010/01/13> + 38.790|date: 2010/01/14> + 38.210|date: 2010/01/15> + 38.610|date: 2010/01/19> + 37.945|date: 2010/01/20> + 37.840|date: 2010/01/21> + 37.860|date: 2010/01/22> + 38.580|date: 2010/01/25> + 38.460|date: 2010/01/26> + 38.270|date: 2010/01/27> + 37.730|date: 2010/01/28> + 37.800|date: 2010/01/29> + 38.240|date: 2010/02/01> + 38.850|date: 2010/02/02> + 38.930|date: 2010/02/03> + 38.280|date: 2010/02/04> + 38.470|date: 2010/02/05> + 38.190|date: 2010/02/08> + 38.880|date: 2010/02/09> + 39.020|date: 2010/02/10> + 39.520|date: 2010/02/11> + 39.800|date: 2010/02/12> + 39.850|date: 2010/02/16> + 40.790|date: 2010/02/17> + 38.360|date: 2010/02/18> + 38.910|date: 2010/02/19> + 38.720|date: 2010/02/22> + 38.600|date: 2010/02/23> + 39.290|date: 2010/02/24> + 39.500|date: 2010/02/25> + 39.300|date: 2010/02/26> + 39.570|date: 2010/03/01> + 39.530|date: 2010/03/02> + 39.260|date: 2010/03/03> + 39.520|date: 2010/03/04> + 39.720|date: 2010/03/05> + 39.770|date: 2010/03/08> + 39.740|date: 2010/03/09> + 40.260|date: 2010/03/10> + 40.330|date: 2010/03/11> + 40.430|date: 2010/03/12> + 40.460|date: 2010/03/15> + 41.110|date: 2010/03/16> + 41.892|date: 2010/03/17> + 41.910|date: 2010/03/18> + 42.000|date: 2010/03/19> + 42.760|date: 2010/03/22> + 43.000|date: 2010/03/23> + 42.040|date: 2010/03/24> + 41.960|date: 2010/03/25> + 42.030|date: 2010/03/26> + 41.760|date: 2010/03/29> + 41.830|date: 2010/03/30> + 41.710|date: 2010/03/31> + 41.930|date: 2010/04/01> + 42.070|date: 2010/04/05> + 41.910|date: 2010/04/06> + 41.730|date: 2010/04/07> + 41.610|date: 2010/04/08> + 41.830|date: 2010/04/09> + 41.880|date: 2010/04/12> + 42.150|date: 2010/04/13> + 43.530|date: 2010/04/14> + 43.820|date: 2010/04/15> + 43.580|date: 2010/04/16> + 43.840|date: 2010/04/19> + 44.350|date: 2010/04/20> + 44.670|date: 2010/04/21> + 46.030|date: 2010/04/22> + 46.270|date: 2010/04/23> + 46.560|date: 2010/04/26> + 45.880|date: 2010/04/27> + 46.340|date: 2010/04/28> + 49.600|date: 2010/04/29> + 48.870|date: 2010/04/30> + 49.720|date: 2010/05/03> + 48.450|date: 2010/05/04> + 48.310|date: 2010/05/05> + 46.920|date: 2010/05/06> + 46.350|date: 2010/05/07> + 48.370|date: 2010/05/10> + 48.230|date: 2010/05/11> + 48.940|date: 2010/05/12> + 48.070|date: 2010/05/13> + 47.920|date: 2010/05/14> + 48.400|date: 2010/05/17> + 48.090|date: 2010/05/18> + 48.780|date: 2010/05/19> + 47.770|date: 2010/05/20> + 47.890|date: 2010/05/21> + 47.600|date: 2010/05/24> + 49.490|date: 2010/05/25> + 49.160|date: 2010/05/26> + 50.670|date: 2010/05/27> + 51.020|date: 2010/05/28> + 50.620|date: 2010/06/01> + 51.390|date: 2010/06/02> + 51.400|date: 2010/06/03> + 49.635|date: 2010/06/04> + 48.490|date: 2010/06/07> + 49.400|date: 2010/06/08> + 48.950|date: 2010/06/09> + 49.480|date: 2010/06/10> + 49.810|date: 2010/06/11> + 50.320|date: 2010/06/14> + 51.130|date: 2010/06/15> + 50.620|date: 2010/06/16> + 50.380|date: 2010/06/17> + 49.930|date: 2010/06/18> + 49.660|date: 2010/06/21> + 49.070|date: 2010/06/22> + 49.900|date: 2010/06/23> + 48.870|date: 2010/06/24> + 49.148|date: 2010/06/25> + 48.610|date: 2010/06/28> + 47.830|date: 2010/06/29> + 47.560|date: 2010/06/30> + 48.000|date: 2010/07/01> + 47.680|date: 2010/07/02> + 46.750|date: 2010/07/06> + 46.800|date: 2010/07/07> + 46.350|date: 2010/07/08> + 46.070|date: 2010/07/09> + 46.190|date: 2010/07/12> + 47.600|date: 2010/07/13> + 47.520|date: 2010/07/14> + 48.320|date: 2010/07/15> + 47.090|date: 2010/07/16> + 47.910|date: 2010/07/19> + 48.740|date: 2010/07/20> + 47.030|date: 2010/07/21> + 48.000|date: 2010/07/22> + 49.040|date: 2010/07/23> + 49.940|date: 2010/07/26> + 48.980|date: 2010/07/27> + 49.390|date: 2010/07/28> + 48.990|date: 2010/07/29> + 49.280|date: 2010/07/30> + 48.160|date: 2010/08/03> + 47.750|date: 2010/08/04> + 47.850|date: 2010/08/05> + 47.140|date: 2010/08/06> + 47.270|date: 2010/08/09> + 46.830|date: 2010/08/10> + 46.270|date: 2010/08/11> + 46.970|date: 2010/08/12> + 46.840|date: 2010/08/13> + 47.130|date: 2010/08/16> + 47.800|date: 2010/08/17> + 47.470|date: 2010/08/19> + 47.820|date: 2010/08/20> volume |ticker: ORLY> => 18514.000|date: 2009/08/21> + 16772.000|date: 2009/08/24> + 28294.000|date: 2009/08/25> + 18938.000|date: 2009/08/26> + 13153.000|date: 2009/08/27> + 14679.000|date: 2009/08/28> + 17267.000|date: 2009/08/31> + 25053.000|date: 2009/09/01> + 13982.000|date: 2009/09/02> + 13704.000|date: 2009/09/03> + 16464.000|date: 2009/09/04> + 19530.000|date: 2009/09/09> + 16942.000|date: 2009/09/10> + 30032.000|date: 2009/09/11> + 17667.000|date: 2009/09/14> + 19915.000|date: 2009/09/15> + 21615.000|date: 2009/09/16> + 13465.000|date: 2009/09/17> + 19220.000|date: 2009/09/18> + 16275.000|date: 2009/09/21> + 15394.000|date: 2009/09/22> + 25326.000|date: 2009/09/23> + 34972.000|date: 2009/09/24> + 26106.000|date: 2009/09/25> + 13078.000|date: 2009/09/28> + 25269.000|date: 2009/09/29> + 30087.000|date: 2009/09/30> + 24805.000|date: 2009/10/01> + 17836.000|date: 2009/10/02> + 19438.000|date: 2009/10/05> + 20715.000|date: 2009/10/06> + 71925.000|date: 2009/10/07> + 51015.000|date: 2009/10/08> + 40445.000|date: 2009/10/09> + 47794.000|date: 2009/10/12> + 38886.000|date: 2009/10/13> + 46009.000|date: 2009/10/14> + 46432.000|date: 2009/10/15> + 29939.000|date: 2009/10/16> + 33554.000|date: 2009/10/19> + 35703.000|date: 2009/10/20> + 28189.000|date: 2009/10/21> + 26886.000|date: 2009/10/22> + 24265.000|date: 2009/10/23> + 31014.000|date: 2009/10/26> + 26806.000|date: 2009/10/27> + 39261.000|date: 2009/10/28> + 23760.000|date: 2009/11/05> + 32850.000|date: 2009/11/06> + 25730.000|date: 2009/11/09> + 17746.000|date: 2009/11/10> + 33628.000|date: 2009/11/11> + 15554.000|date: 2009/11/13> + 12859.000|date: 2009/11/16> + 11753.000|date: 2009/11/17> + 12657.000|date: 2009/11/18> + 13481.000|date: 2009/11/19> + 13547.000|date: 2009/11/20> + 12542.000|date: 2009/11/23> + 11637.000|date: 2009/11/24> + 10900.000|date: 2009/11/25> + 5640.000|date: 2009/11/27> + 11838.000|date: 2009/11/30> + 10847.000|date: 2009/12/01> + 13343.000|date: 2009/12/02> + 14790.000|date: 2009/12/03> + 21914.000|date: 2009/12/04> + 13150.000|date: 2009/12/07> + 12072.000|date: 2009/12/08> + 9236.000|date: 2009/12/09> + 11087.000|date: 2009/12/10> + 11427.000|date: 2009/12/11> + 13835.000|date: 2009/12/14> + 9737.000|date: 2009/12/15> + 13303.000|date: 2009/12/16> + 8289.000|date: 2009/12/17> + 17524.000|date: 2009/12/18> + 11552.000|date: 2009/12/21> + 10086.000|date: 2009/12/22> + 7175.000|date: 2009/12/23> + 3235.000|date: 2009/12/24> + 6132.000|date: 2009/12/28> + 3995.000|date: 2009/12/29> + 6415.000|date: 2009/12/30> + 6942.000|date: 2009/12/31> + 12781.000|date: 2010/01/04> + 11340.000|date: 2010/01/05> + 11049.000|date: 2010/01/06> + 6952.000|date: 2010/01/07> + 8749.000|date: 2010/01/08> + 7781.000|date: 2010/01/11> + 16606.000|date: 2010/01/12> + 13861.000|date: 2010/01/13> + 6847.000|date: 2010/01/14> + 13592.000|date: 2010/01/15> + 9241.000|date: 2010/01/19> + 9896.000|date: 2010/01/20> + 14052.000|date: 2010/01/21> + 13834.000|date: 2010/01/22> + 17513.000|date: 2010/01/25> + 13884.000|date: 2010/01/26> + 15235.000|date: 2010/01/27> + 17011.000|date: 2010/01/28> + 18045.000|date: 2010/01/29> + 12912.000|date: 2010/02/01> + 14780.000|date: 2010/02/02> + 12641.000|date: 2010/02/03> + 18500.000|date: 2010/02/04> + 19699.000|date: 2010/02/05> + 9883.000|date: 2010/02/08> + 11058.000|date: 2010/02/09> + 15685.000|date: 2010/02/10> + 17129.000|date: 2010/02/11> + 13685.000|date: 2010/02/12> + 19213.000|date: 2010/02/16> + 20198.000|date: 2010/02/17> + 91709.000|date: 2010/02/18> + 41909.000|date: 2010/02/19> + 15106.000|date: 2010/02/22> + 17656.000|date: 2010/02/23> + 15705.000|date: 2010/02/24> + 15622.000|date: 2010/02/25> + 16051.000|date: 2010/02/26> + 14598.000|date: 2010/03/01> + 14085.000|date: 2010/03/02> + 15642.000|date: 2010/03/03> + 15250.000|date: 2010/03/04> + 14950.000|date: 2010/03/05> + 10733.000|date: 2010/03/08> + 11924.000|date: 2010/03/09> + 13540.000|date: 2010/03/10> + 9666.000|date: 2010/03/11> + 6974.000|date: 2010/03/12> + 9298.000|date: 2010/03/15> + 12831.000|date: 2010/03/16> + 20618.000|date: 2010/03/17> + 17077.000|date: 2010/03/18> + 22480.000|date: 2010/03/19> + 15154.000|date: 2010/03/22> + 9096.000|date: 2010/03/23> + 14880.000|date: 2010/03/24> + 11673.000|date: 2010/03/25> + 10552.000|date: 2010/03/26> + 18356.000|date: 2010/03/29> + 9691.000|date: 2010/03/30> + 16173.000|date: 2010/03/31> + 11881.000|date: 2010/04/01> + 10912.000|date: 2010/04/05> + 12740.000|date: 2010/04/06> + 14081.000|date: 2010/04/07> + 26189.000|date: 2010/04/08> + 8598.000|date: 2010/04/09> + 11150.000|date: 2010/04/12> + 6682.000|date: 2010/04/13> + 14776.000|date: 2010/04/14> + 13336.000|date: 2010/04/15> + 18396.000|date: 2010/04/16> + 11295.000|date: 2010/04/19> + 10725.000|date: 2010/04/20> + 11288.000|date: 2010/04/21> + 22108.000|date: 2010/04/22> + 20590.000|date: 2010/04/23> + 18313.000|date: 2010/04/26> + 21586.000|date: 2010/04/27> + 20692.000|date: 2010/04/28> + 37697.000|date: 2010/04/29> + 28656.000|date: 2010/04/30> + 15053.000|date: 2010/05/03> + 21872.000|date: 2010/05/04> + 17206.000|date: 2010/05/05> + 20501.000|date: 2010/05/06> + 18695.000|date: 2010/05/07> + 17338.000|date: 2010/05/10> + 13232.000|date: 2010/05/11> + 10098.000|date: 2010/05/12> + 13646.000|date: 2010/05/13> + 16382.000|date: 2010/05/14> + 21327.000|date: 2010/05/17> + 14731.000|date: 2010/05/18> + 17127.000|date: 2010/05/19> + 26748.000|date: 2010/05/20> + 23521.000|date: 2010/05/21> + 13064.000|date: 2010/05/24> + 31887.000|date: 2010/05/25> + 36128.000|date: 2010/05/26> + 20027.000|date: 2010/05/27> + 27016.000|date: 2010/05/28> + 23864.000|date: 2010/06/01> + 15121.000|date: 2010/06/02> + 14087.000|date: 2010/06/03> + 17586.000|date: 2010/06/04> + 10746.000|date: 2010/06/07> + 15951.000|date: 2010/06/08> + 12817.000|date: 2010/06/09> + 15577.000|date: 2010/06/10> + 10673.000|date: 2010/06/11> + 11370.000|date: 2010/06/14> + 10771.000|date: 2010/06/15> + 10963.000|date: 2010/06/16> + 13203.000|date: 2010/06/17> + 23703.000|date: 2010/06/18> + 8392.000|date: 2010/06/21> + 10664.000|date: 2010/06/22> + 11154.000|date: 2010/06/23> + 10220.000|date: 2010/06/24> + 10007.000|date: 2010/06/25> + 7408.000|date: 2010/06/28> + 13404.000|date: 2010/06/29> + 10682.000|date: 2010/06/30> + 15085.000|date: 2010/07/01> + 8932.000|date: 2010/07/02> + 19269.000|date: 2010/07/06> + 22315.000|date: 2010/07/07> + 24516.000|date: 2010/07/08> + 14180.000|date: 2010/07/09> + 9005.000|date: 2010/07/12> + 16235.000|date: 2010/07/13> + 14118.000|date: 2010/07/14> + 11734.000|date: 2010/07/15> + 11516.000|date: 2010/07/16> + 9581.000|date: 2010/07/19> + 8973.000|date: 2010/07/20> + 16302.000|date: 2010/07/21> + 9070.000|date: 2010/07/22> + 8464.000|date: 2010/07/23> + 16234.000|date: 2010/07/26> + 11622.000|date: 2010/07/27> + 14449.000|date: 2010/07/28> + 22895.000|date: 2010/07/29> + 19098.000|date: 2010/07/30> + 14081.000|date: 2010/08/03> + 16372.000|date: 2010/08/04> + 11653.000|date: 2010/08/05> + 20884.000|date: 2010/08/06> + 21869.000|date: 2010/08/09> + 11274.000|date: 2010/08/10> + 13138.000|date: 2010/08/11> + 21691.000|date: 2010/08/12> + 11130.000|date: 2010/08/13> + 14134.000|date: 2010/08/16> + 24144.000|date: 2010/08/17> + 11177.000|date: 2010/08/19> + 11672.000|date: 2010/08/20> open |ticker: OXY> => 73.670|date: 2009/08/21> + 75.180|date: 2009/08/24> + 75.560|date: 2009/08/25> + 73.420|date: 2009/08/26> + 73.550|date: 2009/08/27> + 75.070|date: 2009/08/28> + 73.450|date: 2009/08/31> + 73.120|date: 2009/09/01> + 72.220|date: 2009/09/02> + 72.600|date: 2009/09/03> + 71.910|date: 2009/09/04> + 75.230|date: 2009/09/09> + 76.050|date: 2009/09/10> + 77.020|date: 2009/09/11> + 75.960|date: 2009/09/14> + 77.470|date: 2009/09/15> + 78.590|date: 2009/09/16> + 78.660|date: 2009/09/17> + 78.900|date: 2009/09/18> + 76.000|date: 2009/09/21> + 78.010|date: 2009/09/22> + 78.010|date: 2009/09/23> + 76.200|date: 2009/09/24> + 75.640|date: 2009/09/25> + 77.140|date: 2009/09/28> + 78.980|date: 2009/09/29> + 78.680|date: 2009/09/30> + 78.250|date: 2009/10/01> + 74.510|date: 2009/10/02> + 74.270|date: 2009/10/05> + 76.360|date: 2009/10/06> + 77.300|date: 2009/10/07> + 78.010|date: 2009/10/08> + 79.880|date: 2009/10/09> + 79.420|date: 2009/10/12> + 80.690|date: 2009/10/13> + 81.400|date: 2009/10/14> + 81.030|date: 2009/10/15> + 82.000|date: 2009/10/16> + 82.220|date: 2009/10/19> + 82.560|date: 2009/10/20> + 81.180|date: 2009/10/21> + 82.090|date: 2009/10/22> + 84.320|date: 2009/10/23> + 82.400|date: 2009/10/26> + 80.990|date: 2009/10/27> + 79.790|date: 2009/10/28> + 80.860|date: 2009/11/05> + 80.300|date: 2009/11/06> + 82.000|date: 2009/11/09> + 82.940|date: 2009/11/10> + 84.830|date: 2009/11/11> + 82.270|date: 2009/11/12> + 81.880|date: 2009/11/13> + 83.140|date: 2009/11/16> + 84.130|date: 2009/11/17> + 84.240|date: 2009/11/18> + 82.760|date: 2009/11/19> + 81.120|date: 2009/11/20> + 81.230|date: 2009/11/23> + 81.710|date: 2009/11/24> + 82.990|date: 2009/11/25> + 80.650|date: 2009/11/27> + 80.770|date: 2009/11/30> + 82.020|date: 2009/12/01> + 81.960|date: 2009/12/02> + 81.050|date: 2009/12/03> + 80.990|date: 2009/12/04> + 78.270|date: 2009/12/07> + 77.300|date: 2009/12/08> + 77.270|date: 2009/12/09> + 77.300|date: 2009/12/10> + 77.490|date: 2009/12/11> + 77.510|date: 2009/12/14> + 77.090|date: 2009/12/15> + 79.360|date: 2009/12/16> + 78.300|date: 2009/12/17> + 79.040|date: 2009/12/18> + 80.400|date: 2009/12/21> + 80.500|date: 2009/12/22> + 81.870|date: 2009/12/23> + 82.160|date: 2009/12/24> + 82.650|date: 2009/12/28> + 82.790|date: 2009/12/29> + 81.820|date: 2009/12/30> + 82.430|date: 2009/12/31> + 82.660|date: 2010/01/04> + 83.180|date: 2010/01/05> + 82.400|date: 2010/01/06> + 83.010|date: 2010/01/07> + 82.520|date: 2010/01/08> + 84.150|date: 2010/01/11> + 81.870|date: 2010/01/12> + 80.340|date: 2010/01/13> + 79.150|date: 2010/01/14> + 80.040|date: 2010/01/15> + 78.650|date: 2010/01/19> + 78.600|date: 2010/01/20> + 78.370|date: 2010/01/21> + 76.590|date: 2010/01/22> + 77.030|date: 2010/01/25> + 76.210|date: 2010/01/26> + 76.700|date: 2010/01/27> + 77.350|date: 2010/01/28> + 78.140|date: 2010/01/29> + 79.090|date: 2010/02/01> + 80.110|date: 2010/02/02> + 80.660|date: 2010/02/03> + 79.430|date: 2010/02/04> + 76.380|date: 2010/02/05> + 76.770|date: 2010/02/08> + 77.400|date: 2010/02/09> + 78.410|date: 2010/02/10> + 78.460|date: 2010/02/11> + 79.210|date: 2010/02/12> + 81.000|date: 2010/02/16> + 81.180|date: 2010/02/17> + 80.620|date: 2010/02/18> + 80.770|date: 2010/02/19> + 82.000|date: 2010/02/22> + 80.010|date: 2010/02/23> + 79.770|date: 2010/02/24> + 77.990|date: 2010/02/25> + 79.530|date: 2010/02/26> + 80.260|date: 2010/03/01> + 81.230|date: 2010/03/02> + 81.530|date: 2010/03/03> + 80.920|date: 2010/03/04> + 81.960|date: 2010/03/05> + 81.770|date: 2010/03/08> + 80.900|date: 2010/03/09> + 81.340|date: 2010/03/10> + 81.650|date: 2010/03/11> + 82.380|date: 2010/03/12> + 81.460|date: 2010/03/15> + 81.580|date: 2010/03/16> + 82.650|date: 2010/03/17> + 82.880|date: 2010/03/18> + 83.190|date: 2010/03/19> + 81.540|date: 2010/03/22> + 82.570|date: 2010/03/23> + 82.870|date: 2010/03/24> + 83.350|date: 2010/03/25> + 81.920|date: 2010/03/26> + 82.240|date: 2010/03/29> + 84.700|date: 2010/03/30> + 84.360|date: 2010/03/31> + 85.250|date: 2010/04/01> + 87.010|date: 2010/04/05> + 88.080|date: 2010/04/06> + 88.050|date: 2010/04/07> + 85.770|date: 2010/04/08> + 86.610|date: 2010/04/09> + 86.710|date: 2010/04/12> + 86.430|date: 2010/04/13> + 86.170|date: 2010/04/14> + 86.040|date: 2010/04/15> + 85.790|date: 2010/04/16> + 84.160|date: 2010/04/19> + 85.590|date: 2010/04/20> + 86.450|date: 2010/04/21> + 85.050|date: 2010/04/22> + 85.450|date: 2010/04/23> + 87.660|date: 2010/04/26> + 86.820|date: 2010/04/27> + 84.870|date: 2010/04/28> + 84.930|date: 2010/04/29> + 86.640|date: 2010/04/30> + 89.170|date: 2010/05/03> + 88.090|date: 2010/05/04> + 85.020|date: 2010/05/05> + 82.340|date: 2010/05/06> + 80.270|date: 2010/05/07> + 83.230|date: 2010/05/10> + 83.080|date: 2010/05/11> + 83.180|date: 2010/05/12> + 84.390|date: 2010/05/13> + 82.730|date: 2010/05/14> + 82.070|date: 2010/05/17> + 82.000|date: 2010/05/18> + 80.500|date: 2010/05/19> + 77.620|date: 2010/05/20> + 76.080|date: 2010/05/21> + 79.640|date: 2010/05/24> + 75.660|date: 2010/05/25> + 79.910|date: 2010/05/26> + 80.000|date: 2010/05/27> + 82.410|date: 2010/05/28> + 81.500|date: 2010/06/01> + 80.730|date: 2010/06/02> + 81.940|date: 2010/06/03> + 80.780|date: 2010/06/04> + 78.800|date: 2010/06/07> + 78.550|date: 2010/06/08> + 81.310|date: 2010/06/09> + 81.350|date: 2010/06/10> + 82.510|date: 2010/06/11> + 85.740|date: 2010/06/14> + 85.540|date: 2010/06/15> + 86.060|date: 2010/06/16> + 87.380|date: 2010/06/17> + 86.670|date: 2010/06/18> + 88.320|date: 2010/06/21> + 86.030|date: 2010/06/22> + 83.190|date: 2010/06/23> + 83.570|date: 2010/06/24> + 81.920|date: 2010/06/25> + 82.160|date: 2010/06/28> + 79.700|date: 2010/06/29> + 78.600|date: 2010/06/30> + 77.505|date: 2010/07/01> + 77.290|date: 2010/07/02> + 77.070|date: 2010/07/06> + 77.410|date: 2010/07/07> + 80.590|date: 2010/07/08> + 80.790|date: 2010/07/09> + 80.810|date: 2010/07/12> + 81.910|date: 2010/07/13> + 81.810|date: 2010/07/14> + 82.610|date: 2010/07/15> + 81.720|date: 2010/07/16> + 79.690|date: 2010/07/19> + 78.500|date: 2010/07/20> + 81.350|date: 2010/07/21> + 81.340|date: 2010/07/22> + 81.760|date: 2010/07/23> + 82.400|date: 2010/07/26> + 83.010|date: 2010/07/27> + 79.970|date: 2010/07/28> + 79.490|date: 2010/07/29> + 77.080|date: 2010/07/30> + 79.260|date: 2010/08/02> + 79.380|date: 2010/08/03> + 78.550|date: 2010/08/04> + 78.330|date: 2010/08/05> + 76.810|date: 2010/08/06> + 77.100|date: 2010/08/09> + 75.870|date: 2010/08/10> + 76.020|date: 2010/08/11> + 75.510|date: 2010/08/12> + 76.140|date: 2010/08/13> + 75.140|date: 2010/08/16> + 76.500|date: 2010/08/17> + 75.400|date: 2010/08/19> + 74.760|date: 2010/08/20> high |ticker: OXY> => 74.950|date: 2009/08/21> + 76.000|date: 2009/08/24> + 76.150|date: 2009/08/25> + 74.700|date: 2009/08/26> + 74.730|date: 2009/08/27> + 75.500|date: 2009/08/28> + 73.810|date: 2009/08/31> + 73.870|date: 2009/09/01> + 72.660|date: 2009/09/02> + 72.630|date: 2009/09/03> + 73.010|date: 2009/09/04> + 76.490|date: 2009/09/09> + 76.870|date: 2009/09/10> + 77.800|date: 2009/09/11> + 77.090|date: 2009/09/14> + 78.500|date: 2009/09/15> + 79.580|date: 2009/09/16> + 79.580|date: 2009/09/17> + 79.150|date: 2009/09/18> + 77.360|date: 2009/09/21> + 78.990|date: 2009/09/22> + 78.480|date: 2009/09/23> + 76.606|date: 2009/09/24> + 77.480|date: 2009/09/25> + 79.570|date: 2009/09/28> + 79.410|date: 2009/09/29> + 79.040|date: 2009/09/30> + 78.560|date: 2009/10/01> + 75.400|date: 2009/10/02> + 75.980|date: 2009/10/05> + 78.290|date: 2009/10/06> + 78.020|date: 2009/10/07> + 80.290|date: 2009/10/08> + 81.490|date: 2009/10/09> + 80.770|date: 2009/10/12> + 80.690|date: 2009/10/13> + 81.990|date: 2009/10/14> + 83.250|date: 2009/10/15> + 83.000|date: 2009/10/16> + 82.970|date: 2009/10/19> + 82.560|date: 2009/10/20> + 84.750|date: 2009/10/21> + 84.200|date: 2009/10/22> + 84.730|date: 2009/10/23> + 84.120|date: 2009/10/26> + 81.550|date: 2009/10/27> + 79.980|date: 2009/10/28> + 81.580|date: 2009/11/05> + 81.600|date: 2009/11/06> + 83.400|date: 2009/11/09> + 84.470|date: 2009/11/10> + 84.980|date: 2009/11/11> + 83.060|date: 2009/11/12> + 82.950|date: 2009/11/13> + 85.200|date: 2009/11/16> + 84.870|date: 2009/11/17> + 84.480|date: 2009/11/18> + 83.000|date: 2009/11/19> + 81.120|date: 2009/11/20> + 82.960|date: 2009/11/23> + 82.920|date: 2009/11/24> + 84.160|date: 2009/11/25> + 81.680|date: 2009/11/27> + 81.660|date: 2009/11/30> + 83.130|date: 2009/12/01> + 82.100|date: 2009/12/02> + 81.660|date: 2009/12/03> + 81.750|date: 2009/12/04> + 78.790|date: 2009/12/07> + 77.750|date: 2009/12/08> + 77.770|date: 2009/12/09> + 77.900|date: 2009/12/10> + 77.490|date: 2009/12/11> + 77.970|date: 2009/12/14> + 79.740|date: 2009/12/15> + 80.500|date: 2009/12/16> + 78.800|date: 2009/12/17> + 80.420|date: 2009/12/18> + 81.440|date: 2009/12/21> + 81.900|date: 2009/12/22> + 82.700|date: 2009/12/23> + 82.770|date: 2009/12/24> + 83.240|date: 2009/12/28> + 83.000|date: 2009/12/29> + 82.576|date: 2009/12/30> + 82.570|date: 2009/12/31> + 83.510|date: 2010/01/04> + 83.230|date: 2010/01/05> + 83.870|date: 2010/01/06> + 83.630|date: 2010/01/07> + 83.780|date: 2010/01/08> + 84.830|date: 2010/01/11> + 82.170|date: 2010/01/12> + 80.700|date: 2010/01/13> + 80.430|date: 2010/01/14> + 80.270|date: 2010/01/15> + 79.430|date: 2010/01/19> + 78.600|date: 2010/01/20> + 78.510|date: 2010/01/21> + 78.160|date: 2010/01/22> + 78.530|date: 2010/01/25> + 77.970|date: 2010/01/26> + 77.200|date: 2010/01/27> + 78.820|date: 2010/01/28> + 79.820|date: 2010/01/29> + 79.920|date: 2010/02/01> + 80.930|date: 2010/02/02> + 81.130|date: 2010/02/03> + 79.430|date: 2010/02/04> + 77.160|date: 2010/02/05> + 78.580|date: 2010/02/08> + 78.900|date: 2010/02/09> + 78.920|date: 2010/02/10> + 80.520|date: 2010/02/11> + 79.900|date: 2010/02/12> + 81.460|date: 2010/02/16> + 81.440|date: 2010/02/17> + 81.180|date: 2010/02/18> + 82.000|date: 2010/02/19> + 82.120|date: 2010/02/22> + 80.420|date: 2010/02/23> + 79.950|date: 2010/02/24> + 79.180|date: 2010/02/25> + 80.100|date: 2010/02/26> + 81.120|date: 2010/03/01> + 81.860|date: 2010/03/02> + 82.070|date: 2010/03/03> + 81.850|date: 2010/03/04> + 82.240|date: 2010/03/05> + 82.080|date: 2010/03/08> + 82.370|date: 2010/03/09> + 82.230|date: 2010/03/10> + 82.450|date: 2010/03/11> + 82.490|date: 2010/03/12> + 81.640|date: 2010/03/15> + 82.450|date: 2010/03/16> + 83.740|date: 2010/03/17> + 83.290|date: 2010/03/18> + 83.190|date: 2010/03/19> + 82.840|date: 2010/03/22> + 83.460|date: 2010/03/23> + 83.550|date: 2010/03/24> + 83.950|date: 2010/03/25> + 82.060|date: 2010/03/26> + 84.460|date: 2010/03/29> + 84.810|date: 2010/03/30> + 85.050|date: 2010/03/31> + 86.970|date: 2010/04/01> + 88.740|date: 2010/04/05> + 88.800|date: 2010/04/06> + 88.082|date: 2010/04/07> + 86.780|date: 2010/04/08> + 87.080|date: 2010/04/09> + 87.010|date: 2010/04/12> + 86.660|date: 2010/04/13> + 86.190|date: 2010/04/14> + 86.930|date: 2010/04/15> + 86.600|date: 2010/04/16> + 84.820|date: 2010/04/19> + 87.550|date: 2010/04/20> + 87.220|date: 2010/04/21> + 85.420|date: 2010/04/22> + 87.520|date: 2010/04/23> + 88.780|date: 2010/04/26> + 87.540|date: 2010/04/27> + 85.320|date: 2010/04/28> + 86.610|date: 2010/04/29> + 90.430|date: 2010/04/30> + 90.990|date: 2010/05/03> + 88.100|date: 2010/05/04> + 85.270|date: 2010/05/05> + 83.640|date: 2010/05/06> + 81.610|date: 2010/05/07> + 85.290|date: 2010/05/10> + 84.540|date: 2010/05/11> + 85.000|date: 2010/05/12> + 84.800|date: 2010/05/13> + 83.250|date: 2010/05/14> + 82.570|date: 2010/05/17> + 82.770|date: 2010/05/18> + 80.990|date: 2010/05/19> + 79.600|date: 2010/05/20> + 79.720|date: 2010/05/21> + 79.640|date: 2010/05/24> + 79.030|date: 2010/05/25> + 80.400|date: 2010/05/26> + 82.520|date: 2010/05/27> + 83.880|date: 2010/05/28> + 83.450|date: 2010/06/01> + 81.930|date: 2010/06/02> + 83.420|date: 2010/06/03> + 81.770|date: 2010/06/04> + 80.450|date: 2010/06/07> + 80.300|date: 2010/06/08> + 81.960|date: 2010/06/09> + 83.650|date: 2010/06/10> + 85.110|date: 2010/06/11> + 87.200|date: 2010/06/14> + 87.060|date: 2010/06/15> + 87.780|date: 2010/06/16> + 87.610|date: 2010/06/17> + 87.550|date: 2010/06/18> + 88.840|date: 2010/06/21> + 86.350|date: 2010/06/22> + 84.640|date: 2010/06/23> + 83.990|date: 2010/06/24> + 82.690|date: 2010/06/25> + 82.490|date: 2010/06/28> + 80.520|date: 2010/06/29> + 79.490|date: 2010/06/30> + 78.060|date: 2010/07/01> + 77.820|date: 2010/07/02> + 78.410|date: 2010/07/06> + 79.620|date: 2010/07/07> + 81.260|date: 2010/07/08> + 81.480|date: 2010/07/09> + 81.790|date: 2010/07/12> + 82.665|date: 2010/07/13> + 82.690|date: 2010/07/14> + 82.670|date: 2010/07/15> + 81.720|date: 2010/07/16> + 80.440|date: 2010/07/19> + 81.170|date: 2010/07/20> + 81.870|date: 2010/07/21> + 82.630|date: 2010/07/22> + 82.170|date: 2010/07/23> + 83.180|date: 2010/07/26> + 83.010|date: 2010/07/27> + 80.500|date: 2010/07/28> + 79.800|date: 2010/07/29> + 78.390|date: 2010/07/30> + 80.890|date: 2010/08/02> + 79.900|date: 2010/08/03> + 79.560|date: 2010/08/04> + 78.360|date: 2010/08/05> + 77.360|date: 2010/08/06> + 77.420|date: 2010/08/09> + 78.140|date: 2010/08/10> + 77.000|date: 2010/08/11> + 77.250|date: 2010/08/12> + 76.800|date: 2010/08/13> + 76.020|date: 2010/08/16> + 77.150|date: 2010/08/17> + 75.700|date: 2010/08/19> + 75.800|date: 2010/08/20> low |ticker: OXY> => 72.920|date: 2009/08/21> + 74.570|date: 2009/08/24> + 73.590|date: 2009/08/25> + 73.010|date: 2009/08/26> + 71.870|date: 2009/08/27> + 74.190|date: 2009/08/28> + 72.340|date: 2009/08/31> + 71.800|date: 2009/09/01> + 71.440|date: 2009/09/02> + 71.530|date: 2009/09/03> + 71.890|date: 2009/09/04> + 74.620|date: 2009/09/09> + 75.510|date: 2009/09/10> + 76.270|date: 2009/09/11> + 75.870|date: 2009/09/14> + 76.760|date: 2009/09/15> + 78.090|date: 2009/09/16> + 78.480|date: 2009/09/17> + 76.380|date: 2009/09/18> + 75.620|date: 2009/09/21> + 77.910|date: 2009/09/22> + 76.170|date: 2009/09/23> + 74.035|date: 2009/09/24> + 75.000|date: 2009/09/25> + 76.840|date: 2009/09/28> + 77.840|date: 2009/09/29> + 76.650|date: 2009/09/30> + 75.330|date: 2009/10/01> + 73.740|date: 2009/10/02> + 73.810|date: 2009/10/05> + 76.270|date: 2009/10/06> + 76.330|date: 2009/10/07> + 77.800|date: 2009/10/08> + 79.020|date: 2009/10/09> + 79.280|date: 2009/10/12> + 79.210|date: 2009/10/13> + 80.920|date: 2009/10/14> + 80.890|date: 2009/10/15> + 81.120|date: 2009/10/16> + 82.100|date: 2009/10/19> + 80.380|date: 2009/10/20> + 81.020|date: 2009/10/21> + 79.710|date: 2009/10/22> + 81.550|date: 2009/10/23> + 80.370|date: 2009/10/26> + 80.010|date: 2009/10/27> + 77.540|date: 2009/10/28> + 79.700|date: 2009/11/05> + 79.750|date: 2009/11/06> + 82.000|date: 2009/11/09> + 82.630|date: 2009/11/10> + 82.170|date: 2009/11/11> + 81.020|date: 2009/11/12> + 81.080|date: 2009/11/13> + 83.130|date: 2009/11/16> + 83.470|date: 2009/11/17> + 82.623|date: 2009/11/18> + 80.350|date: 2009/11/19> + 79.080|date: 2009/11/20> + 81.180|date: 2009/11/23> + 80.810|date: 2009/11/24> + 82.470|date: 2009/11/25> + 79.300|date: 2009/11/27> + 80.010|date: 2009/11/30> + 81.790|date: 2009/12/01> + 80.460|date: 2009/12/02> + 80.010|date: 2009/12/03> + 77.900|date: 2009/12/04> + 77.210|date: 2009/12/07> + 76.400|date: 2009/12/08> + 75.800|date: 2009/12/09> + 76.200|date: 2009/12/10> + 75.690|date: 2009/12/11> + 76.700|date: 2009/12/14> + 76.900|date: 2009/12/15> + 78.790|date: 2009/12/16> + 77.540|date: 2009/12/17> + 78.910|date: 2009/12/18> + 80.320|date: 2009/12/21> + 80.370|date: 2009/12/22> + 81.610|date: 2009/12/23> + 82.050|date: 2009/12/24> + 81.970|date: 2009/12/28> + 81.560|date: 2009/12/29> + 81.440|date: 2009/12/30> + 81.220|date: 2009/12/31> + 82.200|date: 2010/01/04> + 82.030|date: 2010/01/05> + 81.830|date: 2010/01/06> + 82.370|date: 2010/01/07> + 81.530|date: 2010/01/08> + 82.300|date: 2010/01/11> + 79.910|date: 2010/01/12> + 78.600|date: 2010/01/13> + 79.120|date: 2010/01/14> + 78.350|date: 2010/01/15> + 78.250|date: 2010/01/19> + 76.810|date: 2010/01/20> + 75.890|date: 2010/01/21> + 75.720|date: 2010/01/22> + 76.800|date: 2010/01/25> + 76.210|date: 2010/01/26> + 75.390|date: 2010/01/27> + 74.380|date: 2010/01/28> + 77.750|date: 2010/01/29> + 78.950|date: 2010/02/01> + 79.210|date: 2010/02/02> + 79.640|date: 2010/02/03> + 76.300|date: 2010/02/04> + 74.270|date: 2010/02/05> + 76.020|date: 2010/02/08> + 76.480|date: 2010/02/09> + 77.100|date: 2010/02/10> + 77.750|date: 2010/02/11> + 78.290|date: 2010/02/12> + 79.880|date: 2010/02/16> + 79.860|date: 2010/02/17> + 79.790|date: 2010/02/18> + 80.580|date: 2010/02/19> + 79.840|date: 2010/02/22> + 78.890|date: 2010/02/23> + 78.770|date: 2010/02/24> + 77.040|date: 2010/02/25> + 78.674|date: 2010/02/26> + 80.140|date: 2010/03/01> + 80.900|date: 2010/03/02> + 80.840|date: 2010/03/03> + 80.830|date: 2010/03/04> + 81.330|date: 2010/03/05> + 81.030|date: 2010/03/08> + 80.800|date: 2010/03/09> + 80.990|date: 2010/03/10> + 81.440|date: 2010/03/11> + 81.430|date: 2010/03/12> + 80.170|date: 2010/03/15> + 80.930|date: 2010/03/16> + 82.520|date: 2010/03/17> + 81.530|date: 2010/03/18> + 81.840|date: 2010/03/19> + 81.260|date: 2010/03/22> + 81.940|date: 2010/03/23> + 82.360|date: 2010/03/24> + 81.410|date: 2010/03/25> + 81.140|date: 2010/03/26> + 81.940|date: 2010/03/29> + 84.000|date: 2010/03/30> + 83.890|date: 2010/03/31> + 85.250|date: 2010/04/01> + 86.810|date: 2010/04/05> + 87.880|date: 2010/04/06> + 86.000|date: 2010/04/07> + 84.700|date: 2010/04/08> + 85.590|date: 2010/04/09> + 86.310|date: 2010/04/12> + 84.740|date: 2010/04/13> + 85.000|date: 2010/04/14> + 85.310|date: 2010/04/15> + 84.590|date: 2010/04/16> + 83.400|date: 2010/04/19> + 85.390|date: 2010/04/20> + 85.110|date: 2010/04/21> + 84.210|date: 2010/04/22> + 84.580|date: 2010/04/23> + 87.180|date: 2010/04/26> + 84.040|date: 2010/04/27> + 83.870|date: 2010/04/28> + 84.720|date: 2010/04/29> + 86.420|date: 2010/04/30> + 88.980|date: 2010/05/03> + 85.250|date: 2010/05/04> + 82.340|date: 2010/05/05> + 74.200|date: 2010/05/06> + 77.780|date: 2010/05/07> + 82.630|date: 2010/05/10> + 82.640|date: 2010/05/11> + 83.180|date: 2010/05/12> + 83.230|date: 2010/05/13> + 80.280|date: 2010/05/14> + 79.320|date: 2010/05/17> + 80.570|date: 2010/05/18> + 78.170|date: 2010/05/19> + 76.610|date: 2010/05/20> + 75.630|date: 2010/05/21> + 77.770|date: 2010/05/24> + 74.900|date: 2010/05/25> + 77.930|date: 2010/05/26> + 79.700|date: 2010/05/27> + 81.620|date: 2010/05/28> + 80.000|date: 2010/06/01> + 79.420|date: 2010/06/02> + 80.200|date: 2010/06/03> + 77.590|date: 2010/06/04> + 78.490|date: 2010/06/07> + 78.090|date: 2010/06/08> + 79.390|date: 2010/06/09> + 81.150|date: 2010/06/10> + 82.250|date: 2010/06/11> + 84.610|date: 2010/06/14> + 85.180|date: 2010/06/15> + 85.450|date: 2010/06/16> + 85.540|date: 2010/06/17> + 86.180|date: 2010/06/18> + 85.100|date: 2010/06/21> + 83.390|date: 2010/06/22> + 82.700|date: 2010/06/23> + 81.080|date: 2010/06/24> + 80.590|date: 2010/06/25> + 80.640|date: 2010/06/28> + 77.840|date: 2010/06/29> + 77.070|date: 2010/06/30> + 75.440|date: 2010/07/01> + 75.710|date: 2010/07/02> + 76.060|date: 2010/07/06> + 77.260|date: 2010/07/07> + 79.880|date: 2010/07/08> + 80.450|date: 2010/07/09> + 80.300|date: 2010/07/12> + 81.630|date: 2010/07/13> + 81.350|date: 2010/07/14> + 80.270|date: 2010/07/15> + 78.880|date: 2010/07/16> + 78.920|date: 2010/07/19> + 78.500|date: 2010/07/20> + 79.480|date: 2010/07/21> + 80.870|date: 2010/07/22> + 80.690|date: 2010/07/23> + 82.030|date: 2010/07/26> + 79.380|date: 2010/07/27> + 78.480|date: 2010/07/28> + 77.200|date: 2010/07/29> + 76.860|date: 2010/07/30> + 79.260|date: 2010/08/02> + 78.550|date: 2010/08/03> + 78.370|date: 2010/08/04> + 77.020|date: 2010/08/05> + 75.350|date: 2010/08/06> + 76.440|date: 2010/08/09> + 75.850|date: 2010/08/10> + 75.900|date: 2010/08/11> + 75.500|date: 2010/08/12> + 75.300|date: 2010/08/13> + 73.900|date: 2010/08/16> + 75.860|date: 2010/08/17> + 74.260|date: 2010/08/19> + 74.470|date: 2010/08/20> close |ticker: OXY> => 74.780|date: 2009/08/21> + 75.190|date: 2009/08/24> + 73.910|date: 2009/08/25> + 74.160|date: 2009/08/26> + 74.570|date: 2009/08/27> + 74.520|date: 2009/08/28> + 73.100|date: 2009/08/31> + 72.230|date: 2009/09/01> + 71.810|date: 2009/09/02> + 71.990|date: 2009/09/03> + 72.730|date: 2009/09/04> + 75.850|date: 2009/09/09> + 76.780|date: 2009/09/10> + 76.970|date: 2009/09/11> + 76.990|date: 2009/09/14> + 78.020|date: 2009/09/15> + 79.150|date: 2009/09/16> + 78.640|date: 2009/09/17> + 77.150|date: 2009/09/18> + 77.090|date: 2009/09/21> + 78.320|date: 2009/09/22> + 76.350|date: 2009/09/23> + 74.490|date: 2009/09/24> + 77.030|date: 2009/09/25> + 79.150|date: 2009/09/28> + 78.290|date: 2009/09/29> + 78.400|date: 2009/09/30> + 75.370|date: 2009/10/01> + 74.330|date: 2009/10/02> + 75.510|date: 2009/10/05> + 77.590|date: 2009/10/06> + 77.430|date: 2009/10/07> + 80.090|date: 2009/10/08> + 79.540|date: 2009/10/09> + 80.310|date: 2009/10/12> + 80.300|date: 2009/10/13> + 81.770|date: 2009/10/14> + 83.140|date: 2009/10/15> + 82.400|date: 2009/10/16> + 82.610|date: 2009/10/19> + 81.690|date: 2009/10/20> + 81.550|date: 2009/10/21> + 84.000|date: 2009/10/22> + 82.150|date: 2009/10/23> + 80.710|date: 2009/10/26> + 80.290|date: 2009/10/27> + 77.830|date: 2009/10/28> + 80.940|date: 2009/11/05> + 80.880|date: 2009/11/06> + 83.050|date: 2009/11/09> + 84.170|date: 2009/11/10> + 83.130|date: 2009/11/11> + 81.810|date: 2009/11/12> + 82.450|date: 2009/11/13> + 84.480|date: 2009/11/16> + 84.050|date: 2009/11/17> + 83.210|date: 2009/11/18> + 81.530|date: 2009/11/19> + 79.990|date: 2009/11/20> + 82.140|date: 2009/11/23> + 82.730|date: 2009/11/24> + 84.030|date: 2009/11/25> + 81.200|date: 2009/11/27> + 80.790|date: 2009/11/30> + 82.180|date: 2009/12/01> + 81.210|date: 2009/12/02> + 80.150|date: 2009/12/03> + 78.650|date: 2009/12/04> + 78.240|date: 2009/12/07> + 76.920|date: 2009/12/08> + 76.950|date: 2009/12/09> + 76.950|date: 2009/12/10> + 76.000|date: 2009/12/11> + 77.410|date: 2009/12/14> + 78.870|date: 2009/12/15> + 78.820|date: 2009/12/16> + 78.320|date: 2009/12/17> + 79.980|date: 2009/12/18> + 80.670|date: 2009/12/21> + 81.410|date: 2009/12/22> + 82.460|date: 2009/12/23> + 82.470|date: 2009/12/24> + 82.510|date: 2009/12/28> + 82.100|date: 2009/12/29> + 82.370|date: 2009/12/30> + 81.350|date: 2009/12/31> + 83.100|date: 2010/01/04> + 82.500|date: 2010/01/05> + 83.490|date: 2010/01/06> + 82.870|date: 2010/01/07> + 83.720|date: 2010/01/08> + 82.960|date: 2010/01/11> + 80.160|date: 2010/01/12> + 79.630|date: 2010/01/13> + 80.250|date: 2010/01/14> + 78.920|date: 2010/01/15> + 79.360|date: 2010/01/19> + 78.210|date: 2010/01/20> + 76.010|date: 2010/01/21> + 76.100|date: 2010/01/22> + 77.650|date: 2010/01/25> + 76.660|date: 2010/01/26> + 76.430|date: 2010/01/27> + 77.500|date: 2010/01/28> + 78.340|date: 2010/01/29> + 79.830|date: 2010/02/01> + 80.780|date: 2010/02/02> + 80.130|date: 2010/02/03> + 76.440|date: 2010/02/04> + 76.710|date: 2010/02/05> + 76.300|date: 2010/02/08> + 77.910|date: 2010/02/09> + 78.390|date: 2010/02/10> + 80.460|date: 2010/02/11> + 79.800|date: 2010/02/12> + 81.180|date: 2010/02/16> + 80.940|date: 2010/02/17> + 80.990|date: 2010/02/18> + 81.510|date: 2010/02/19> + 80.010|date: 2010/02/22> + 79.010|date: 2010/02/23> + 79.550|date: 2010/02/24> + 79.030|date: 2010/02/25> + 79.850|date: 2010/02/26> + 80.750|date: 2010/03/01> + 81.200|date: 2010/03/02> + 81.030|date: 2010/03/03> + 81.250|date: 2010/03/04> + 81.940|date: 2010/03/05> + 81.490|date: 2010/03/08> + 81.490|date: 2010/03/09> + 81.970|date: 2010/03/10> + 81.860|date: 2010/03/11> + 81.840|date: 2010/03/12> + 81.060|date: 2010/03/15> + 82.370|date: 2010/03/16> + 83.210|date: 2010/03/17> + 82.510|date: 2010/03/18> + 82.580|date: 2010/03/19> + 82.570|date: 2010/03/22> + 83.320|date: 2010/03/23> + 82.950|date: 2010/03/24> + 81.510|date: 2010/03/25> + 81.730|date: 2010/03/26> + 84.140|date: 2010/03/29> + 84.270|date: 2010/03/30> + 84.540|date: 2010/03/31> + 86.600|date: 2010/04/01> + 88.410|date: 2010/04/05> + 88.490|date: 2010/04/06> + 86.300|date: 2010/04/07> + 86.580|date: 2010/04/08> + 86.560|date: 2010/04/09> + 86.790|date: 2010/04/12> + 85.690|date: 2010/04/13> + 86.160|date: 2010/04/14> + 86.470|date: 2010/04/15> + 85.060|date: 2010/04/16> + 84.690|date: 2010/04/19> + 86.590|date: 2010/04/20> + 85.880|date: 2010/04/21> + 85.300|date: 2010/04/22> + 87.480|date: 2010/04/23> + 87.410|date: 2010/04/26> + 84.350|date: 2010/04/27> + 84.900|date: 2010/04/28> + 86.250|date: 2010/04/29> + 88.660|date: 2010/04/30> + 89.990|date: 2010/05/03> + 86.540|date: 2010/05/04> + 82.880|date: 2010/05/05> + 80.420|date: 2010/05/06> + 80.610|date: 2010/05/07> + 84.160|date: 2010/05/10> + 83.030|date: 2010/05/11> + 84.750|date: 2010/05/12> + 83.420|date: 2010/05/13> + 81.960|date: 2010/05/14> + 80.530|date: 2010/05/17> + 80.930|date: 2010/05/18> + 79.540|date: 2010/05/19> + 77.660|date: 2010/05/20> + 79.410|date: 2010/05/21> + 77.900|date: 2010/05/24> + 78.940|date: 2010/05/25> + 78.180|date: 2010/05/26> + 82.430|date: 2010/05/27> + 82.510|date: 2010/05/28> + 80.070|date: 2010/06/01> + 81.850|date: 2010/06/02> + 82.920|date: 2010/06/03> + 78.420|date: 2010/06/04> + 78.740|date: 2010/06/07> + 80.090|date: 2010/06/08> + 79.970|date: 2010/06/09> + 83.490|date: 2010/06/10> + 85.010|date: 2010/06/11> + 84.710|date: 2010/06/14> + 86.740|date: 2010/06/15> + 87.080|date: 2010/06/16> + 86.620|date: 2010/06/17> + 86.980|date: 2010/06/18> + 85.800|date: 2010/06/21> + 83.660|date: 2010/06/22> + 83.810|date: 2010/06/23> + 81.460|date: 2010/06/24> + 81.730|date: 2010/06/25> + 80.910|date: 2010/06/28> + 78.520|date: 2010/06/29> + 77.150|date: 2010/06/30> + 76.750|date: 2010/07/01> + 76.370|date: 2010/07/02> + 77.000|date: 2010/07/06> + 79.580|date: 2010/07/07> + 80.910|date: 2010/07/08> + 81.110|date: 2010/07/09> + 80.910|date: 2010/07/12> + 82.300|date: 2010/07/13> + 82.070|date: 2010/07/14> + 82.100|date: 2010/07/15> + 79.380|date: 2010/07/16> + 79.520|date: 2010/07/19> + 80.950|date: 2010/07/20> + 80.050|date: 2010/07/21> + 82.120|date: 2010/07/22> + 82.140|date: 2010/07/23> + 82.920|date: 2010/07/26> + 79.940|date: 2010/07/27> + 78.880|date: 2010/07/28> + 77.690|date: 2010/07/29> + 77.930|date: 2010/07/30> + 80.190|date: 2010/08/02> + 78.670|date: 2010/08/03> + 78.790|date: 2010/08/04> + 77.600|date: 2010/08/05> + 76.330|date: 2010/08/06> + 76.950|date: 2010/08/09> + 77.810|date: 2010/08/10> + 76.340|date: 2010/08/11> + 76.460|date: 2010/08/12> + 75.390|date: 2010/08/13> + 75.900|date: 2010/08/16> + 76.830|date: 2010/08/17> + 75.390|date: 2010/08/19> + 75.060|date: 2010/08/20> volume |ticker: OXY> => 55331.000|date: 2009/08/21> + 47930.000|date: 2009/08/24> + 50370.000|date: 2009/08/25> + 49365.000|date: 2009/08/26> + 47172.000|date: 2009/08/27> + 43102.000|date: 2009/08/28> + 46863.000|date: 2009/08/31> + 63990.000|date: 2009/09/01> + 58700.000|date: 2009/09/02> + 41969.000|date: 2009/09/03> + 39777.000|date: 2009/09/04> + 55375.000|date: 2009/09/09> + 56199.000|date: 2009/09/10> + 49072.000|date: 2009/09/11> + 47121.000|date: 2009/09/14> + 49944.000|date: 2009/09/15> + 55621.000|date: 2009/09/16> + 47346.000|date: 2009/09/17> + 70014.000|date: 2009/09/18> + 40981.000|date: 2009/09/21> + 36459.000|date: 2009/09/22> + 41202.000|date: 2009/09/23> + 69502.000|date: 2009/09/24> + 84041.000|date: 2009/09/25> + 49257.000|date: 2009/09/28> + 46537.000|date: 2009/09/29> + 69046.000|date: 2009/09/30> + 56018.000|date: 2009/10/01> + 45979.000|date: 2009/10/02> + 44174.000|date: 2009/10/05> + 53356.000|date: 2009/10/06> + 39912.000|date: 2009/10/07> + 54163.000|date: 2009/10/08> + 45704.000|date: 2009/10/09> + 47360.000|date: 2009/10/12> + 40394.000|date: 2009/10/13> + 37190.000|date: 2009/10/14> + 53010.000|date: 2009/10/15> + 50391.000|date: 2009/10/16> + 38702.000|date: 2009/10/19> + 34123.000|date: 2009/10/20> + 65385.000|date: 2009/10/21> + 64776.000|date: 2009/10/22> + 47994.000|date: 2009/10/23> + 45730.000|date: 2009/10/26> + 53471.000|date: 2009/10/27> + 58376.000|date: 2009/10/28> + 43226.000|date: 2009/11/05> + 34604.000|date: 2009/11/06> + 38592.000|date: 2009/11/09> + 46072.000|date: 2009/11/10> + 42805.000|date: 2009/11/11> + 48715.000|date: 2009/11/12> + 35629.000|date: 2009/11/13> + 45259.000|date: 2009/11/16> + 38783.000|date: 2009/11/17> + 38265.000|date: 2009/11/18> + 59692.000|date: 2009/11/19> + 64464.000|date: 2009/11/20> + 44406.000|date: 2009/11/23> + 41277.000|date: 2009/11/24> + 33367.000|date: 2009/11/25> + 30699.000|date: 2009/11/27> + 43315.000|date: 2009/11/30> + 32663.000|date: 2009/12/01> + 35727.000|date: 2009/12/02> + 39546.000|date: 2009/12/03> + 70563.000|date: 2009/12/04> + 62995.000|date: 2009/12/07> + 54718.000|date: 2009/12/08> + 46645.000|date: 2009/12/09> + 63924.000|date: 2009/12/10> + 48939.000|date: 2009/12/11> + 56806.000|date: 2009/12/14> + 60341.000|date: 2009/12/15> + 55143.000|date: 2009/12/16> + 46243.000|date: 2009/12/17> + 77489.000|date: 2009/12/18> + 38347.000|date: 2009/12/21> + 26923.000|date: 2009/12/22> + 27233.000|date: 2009/12/23> + 8694.000|date: 2009/12/24> + 21113.000|date: 2009/12/28> + 20835.000|date: 2009/12/29> + 20709.000|date: 2009/12/30> + 18325.000|date: 2009/12/31> + 34781.000|date: 2010/01/04> + 33688.000|date: 2010/01/05> + 53451.000|date: 2010/01/06> + 41201.000|date: 2010/01/07> + 41545.000|date: 2010/01/08> + 39092.000|date: 2010/01/11> + 67750.000|date: 2010/01/12> + 73632.000|date: 2010/01/13> + 45196.000|date: 2010/01/14> + 79067.000|date: 2010/01/15> + 54612.000|date: 2010/01/19> + 60269.000|date: 2010/01/20> + 72886.000|date: 2010/01/21> + 97153.000|date: 2010/01/22> + 64426.000|date: 2010/01/25> + 87280.000|date: 2010/01/26> + 50606.000|date: 2010/01/27> + 113554.000|date: 2010/01/28> + 107515.000|date: 2010/01/29> + 60896.000|date: 2010/02/01> + 51586.000|date: 2010/02/02> + 35319.000|date: 2010/02/03> + 76513.000|date: 2010/02/04> + 102353.000|date: 2010/02/05> + 66340.000|date: 2010/02/08> + 80692.000|date: 2010/02/09> + 58958.000|date: 2010/02/10> + 62124.000|date: 2010/02/11> + 61877.000|date: 2010/02/12> + 58247.000|date: 2010/02/16> + 47493.000|date: 2010/02/17> + 41188.000|date: 2010/02/18> + 38778.000|date: 2010/02/19> + 53106.000|date: 2010/02/22> + 73390.000|date: 2010/02/23> + 36586.000|date: 2010/02/24> + 51302.000|date: 2010/02/25> + 43980.000|date: 2010/02/26> + 41649.000|date: 2010/03/01> + 40381.000|date: 2010/03/02> + 67571.000|date: 2010/03/03> + 43402.000|date: 2010/03/04> + 38362.000|date: 2010/03/05> + 34696.000|date: 2010/03/08> + 61257.000|date: 2010/03/09> + 43220.000|date: 2010/03/10> + 39038.000|date: 2010/03/11> + 39440.000|date: 2010/03/12> + 32682.000|date: 2010/03/15> + 55196.000|date: 2010/03/16> + 69830.000|date: 2010/03/17> + 45524.000|date: 2010/03/18> + 67810.000|date: 2010/03/19> + 37596.000|date: 2010/03/22> + 75036.000|date: 2010/03/23> + 51548.000|date: 2010/03/24> + 67616.000|date: 2010/03/25> + 80754.000|date: 2010/03/26> + 81406.000|date: 2010/03/29> + 50933.000|date: 2010/03/30> + 54755.000|date: 2010/03/31> + 54414.000|date: 2010/04/01> + 46032.000|date: 2010/04/05> + 42962.000|date: 2010/04/06> + 84444.000|date: 2010/04/07> + 56490.000|date: 2010/04/08> + 45271.000|date: 2010/04/09> + 49518.000|date: 2010/04/12> + 44571.000|date: 2010/04/13> + 49261.000|date: 2010/04/14> + 48242.000|date: 2010/04/15> + 68348.000|date: 2010/04/16> + 46818.000|date: 2010/04/19> + 48322.000|date: 2010/04/20> + 43067.000|date: 2010/04/21> + 45604.000|date: 2010/04/22> + 46278.000|date: 2010/04/23> + 38736.000|date: 2010/04/26> + 54951.000|date: 2010/04/27> + 49178.000|date: 2010/04/28> + 54417.000|date: 2010/04/29> + 99600.000|date: 2010/04/30> + 66619.000|date: 2010/05/03> + 57613.000|date: 2010/05/04> + 88253.000|date: 2010/05/05> + 115608.000|date: 2010/05/06> + 123692.000|date: 2010/05/07> + 81779.000|date: 2010/05/10> + 53807.000|date: 2010/05/11> + 49348.000|date: 2010/05/12> + 46715.000|date: 2010/05/13> + 54649.000|date: 2010/05/14> + 69718.000|date: 2010/05/17> + 78838.000|date: 2010/05/18> + 78939.000|date: 2010/05/19> + 107546.000|date: 2010/05/20> + 90720.000|date: 2010/05/21> + 56615.000|date: 2010/05/24> + 75487.000|date: 2010/05/25> + 65658.000|date: 2010/05/26> + 63161.000|date: 2010/05/27> + 66591.000|date: 2010/05/28> + 94191.000|date: 2010/06/01> + 72274.000|date: 2010/06/02> + 70871.000|date: 2010/06/03> + 83457.000|date: 2010/06/04> + 58419.000|date: 2010/06/07> + 49108.000|date: 2010/06/08> + 57471.000|date: 2010/06/09> + 53789.000|date: 2010/06/10> + 56937.000|date: 2010/06/11> + 64819.000|date: 2010/06/14> + 49622.000|date: 2010/06/15> + 39159.000|date: 2010/06/16> + 41432.000|date: 2010/06/17> + 48254.000|date: 2010/06/18> + 63950.000|date: 2010/06/21> + 52111.000|date: 2010/06/22> + 41809.000|date: 2010/06/23> + 51930.000|date: 2010/06/24> + 94690.000|date: 2010/06/25> + 36858.000|date: 2010/06/28> + 59674.000|date: 2010/06/29> + 58125.000|date: 2010/06/30> + 64948.000|date: 2010/07/01> + 36258.000|date: 2010/07/02> + 49536.000|date: 2010/07/06> + 55697.000|date: 2010/07/07> + 44324.000|date: 2010/07/08> + 39382.000|date: 2010/07/09> + 26333.000|date: 2010/07/12> + 36308.000|date: 2010/07/13> + 26969.000|date: 2010/07/14> + 36668.000|date: 2010/07/15> + 54656.000|date: 2010/07/16> + 30044.000|date: 2010/07/19> + 34819.000|date: 2010/07/20> + 45607.000|date: 2010/07/21> + 41905.000|date: 2010/07/22> + 43979.000|date: 2010/07/23> + 40308.000|date: 2010/07/26> + 58210.000|date: 2010/07/27> + 43374.000|date: 2010/07/28> + 59845.000|date: 2010/07/29> + 37158.000|date: 2010/07/30> + 47564.000|date: 2010/08/02> + 55298.000|date: 2010/08/03> + 48590.000|date: 2010/08/04> + 55540.000|date: 2010/08/05> + 63534.000|date: 2010/08/06> + 45550.000|date: 2010/08/09> + 62650.000|date: 2010/08/10> + 61720.000|date: 2010/08/11> + 39786.000|date: 2010/08/12> + 35072.000|date: 2010/08/13> + 47136.000|date: 2010/08/16> + 37491.000|date: 2010/08/17> + 46764.000|date: 2010/08/19> + 54759.000|date: 2010/08/20> open |ticker: PAYX> => 28.290|date: 2009/08/21> + 28.340|date: 2009/08/24> + 28.450|date: 2009/08/25> + 28.330|date: 2009/08/26> + 28.210|date: 2009/08/27> + 28.520|date: 2009/08/28> + 28.250|date: 2009/08/31> + 28.070|date: 2009/09/01> + 27.430|date: 2009/09/02> + 27.470|date: 2009/09/03> + 27.690|date: 2009/09/04> + 28.120|date: 2009/09/09> + 28.160|date: 2009/09/10> + 28.390|date: 2009/09/11> + 28.520|date: 2009/09/14> + 28.740|date: 2009/09/15> + 28.720|date: 2009/09/16> + 29.400|date: 2009/09/17> + 29.830|date: 2009/09/18> + 29.630|date: 2009/09/21> + 30.010|date: 2009/09/22> + 30.580|date: 2009/09/23> + 30.030|date: 2009/09/24> + 29.140|date: 2009/09/25> + 28.960|date: 2009/09/28> + 29.180|date: 2009/09/29> + 28.960|date: 2009/09/30> + 28.960|date: 2009/10/01> + 28.200|date: 2009/10/02> + 28.000|date: 2009/10/05> + 28.440|date: 2009/10/06> + 28.450|date: 2009/10/07> + 28.960|date: 2009/10/08> + 28.630|date: 2009/10/09> + 28.820|date: 2009/10/12> + 28.620|date: 2009/10/13> + 28.580|date: 2009/10/14> + 29.010|date: 2009/10/15> + 28.600|date: 2009/10/16> + 28.850|date: 2009/10/19> + 28.950|date: 2009/10/20> + 28.580|date: 2009/10/21> + 28.430|date: 2009/10/22> + 28.870|date: 2009/10/23> + 28.620|date: 2009/10/26> + 29.240|date: 2009/10/27> + 29.110|date: 2009/10/28> + 29.510|date: 2009/11/05> + 30.180|date: 2009/11/06> + 30.430|date: 2009/11/09> + 30.720|date: 2009/11/10> + 31.170|date: 2009/11/11> + 31.000|date: 2009/11/13> + 31.150|date: 2009/11/16> + 31.230|date: 2009/11/17> + 31.430|date: 2009/11/18> + 31.120|date: 2009/11/19> + 30.700|date: 2009/11/20> + 31.330|date: 2009/11/23> + 31.370|date: 2009/11/24> + 31.730|date: 2009/11/25> + 30.920|date: 2009/11/27> + 31.240|date: 2009/11/30> + 31.580|date: 2009/12/01> + 31.700|date: 2009/12/02> + 32.170|date: 2009/12/03> + 32.270|date: 2009/12/04> + 32.380|date: 2009/12/07> + 32.390|date: 2009/12/08> + 31.770|date: 2009/12/09> + 31.860|date: 2009/12/10> + 32.080|date: 2009/12/11> + 32.120|date: 2009/12/14> + 31.980|date: 2009/12/15> + 31.940|date: 2009/12/16> + 32.000|date: 2009/12/17> + 31.030|date: 2009/12/18> + 31.000|date: 2009/12/21> + 31.050|date: 2009/12/22> + 31.000|date: 2009/12/23> + 31.000|date: 2009/12/24> + 31.150|date: 2009/12/28> + 31.150|date: 2009/12/29> + 31.040|date: 2009/12/30> + 30.870|date: 2009/12/31> + 31.150|date: 2010/01/04> + 30.860|date: 2010/01/05> + 30.830|date: 2010/01/06> + 31.030|date: 2010/01/07> + 30.860|date: 2010/01/08> + 31.620|date: 2010/01/11> + 31.570|date: 2010/01/12> + 31.510|date: 2010/01/13> + 31.510|date: 2010/01/14> + 31.020|date: 2010/01/15> + 30.710|date: 2010/01/19> + 30.160|date: 2010/01/20> + 30.510|date: 2010/01/21> + 30.230|date: 2010/01/22> + 29.760|date: 2010/01/25> + 29.470|date: 2010/01/26> + 29.160|date: 2010/01/27> + 29.230|date: 2010/01/28> + 29.020|date: 2010/01/29> + 29.080|date: 2010/02/01> + 29.350|date: 2010/02/02> + 29.510|date: 2010/02/03> + 29.310|date: 2010/02/04> + 29.030|date: 2010/02/05> + 28.880|date: 2010/02/08> + 29.210|date: 2010/02/09> + 29.100|date: 2010/02/10> + 29.130|date: 2010/02/11> + 29.290|date: 2010/02/12> + 29.870|date: 2010/02/16> + 29.920|date: 2010/02/17> + 30.160|date: 2010/02/18> + 30.160|date: 2010/02/19> + 30.270|date: 2010/02/22> + 30.260|date: 2010/02/23> + 30.200|date: 2010/02/24> + 29.970|date: 2010/02/25> + 29.890|date: 2010/02/26> + 29.960|date: 2010/03/01> + 30.320|date: 2010/03/02> + 30.380|date: 2010/03/03> + 30.450|date: 2010/03/04> + 30.520|date: 2010/03/05> + 31.130|date: 2010/03/08> + 31.290|date: 2010/03/09> + 31.610|date: 2010/03/10> + 31.640|date: 2010/03/11> + 31.840|date: 2010/03/12> + 32.040|date: 2010/03/15> + 32.530|date: 2010/03/16> + 32.270|date: 2010/03/17> + 32.490|date: 2010/03/18> + 32.750|date: 2010/03/19> + 32.140|date: 2010/03/22> + 32.800|date: 2010/03/23> + 32.700|date: 2010/03/24> + 31.660|date: 2010/03/25> + 31.080|date: 2010/03/26> + 31.320|date: 2010/03/29> + 31.140|date: 2010/03/30> + 30.970|date: 2010/03/31> + 30.730|date: 2010/04/01> + 30.840|date: 2010/04/05> + 31.090|date: 2010/04/06> + 31.010|date: 2010/04/07> + 30.460|date: 2010/04/08> + 30.870|date: 2010/04/09> + 31.140|date: 2010/04/12> + 31.150|date: 2010/04/13> + 31.100|date: 2010/04/14> + 31.340|date: 2010/04/15> + 31.200|date: 2010/04/16> + 30.960|date: 2010/04/19> + 31.210|date: 2010/04/20> + 31.230|date: 2010/04/21> + 31.330|date: 2010/04/22> + 31.530|date: 2010/04/23> + 31.690|date: 2010/04/26> + 31.670|date: 2010/04/27> + 31.400|date: 2010/04/28> + 30.900|date: 2010/04/29> + 30.840|date: 2010/04/30> + 30.580|date: 2010/05/03> + 30.780|date: 2010/05/04> + 30.450|date: 2010/05/05> + 30.130|date: 2010/05/06> + 29.110|date: 2010/05/07> + 29.700|date: 2010/05/10> + 30.100|date: 2010/05/11> + 30.280|date: 2010/05/12> + 30.420|date: 2010/05/13> + 30.260|date: 2010/05/14> + 29.600|date: 2010/05/17> + 30.180|date: 2010/05/18> + 29.770|date: 2010/05/19> + 29.310|date: 2010/05/20> + 28.620|date: 2010/05/21> + 29.260|date: 2010/05/24> + 28.690|date: 2010/05/25> + 28.880|date: 2010/05/26> + 28.870|date: 2010/05/27> + 28.840|date: 2010/05/28> + 28.370|date: 2010/06/01> + 28.260|date: 2010/06/02> + 28.870|date: 2010/06/03> + 28.450|date: 2010/06/04> + 27.980|date: 2010/06/07> + 27.670|date: 2010/06/08> + 27.990|date: 2010/06/09> + 28.400|date: 2010/06/10> + 28.230|date: 2010/06/11> + 28.710|date: 2010/06/14> + 28.340|date: 2010/06/15> + 28.800|date: 2010/06/16> + 28.970|date: 2010/06/17> + 28.690|date: 2010/06/18> + 28.510|date: 2010/06/21> + 28.270|date: 2010/06/22> + 27.750|date: 2010/06/23> + 26.940|date: 2010/06/24> + 26.800|date: 2010/06/25> + 26.520|date: 2010/06/28> + 26.370|date: 2010/06/29> + 25.970|date: 2010/06/30> + 25.910|date: 2010/07/01> + 25.920|date: 2010/07/02> + 25.720|date: 2010/07/06> + 25.150|date: 2010/07/07> + 26.050|date: 2010/07/08> + 26.270|date: 2010/07/09> + 25.970|date: 2010/07/12> + 26.000|date: 2010/07/13> + 26.030|date: 2010/07/14> + 26.390|date: 2010/07/15> + 26.530|date: 2010/07/16> + 25.740|date: 2010/07/19> + 25.620|date: 2010/07/20> + 26.330|date: 2010/07/21> + 25.930|date: 2010/07/22> + 26.270|date: 2010/07/23> + 26.550|date: 2010/07/26> + 27.070|date: 2010/07/27> + 27.090|date: 2010/07/28> + 26.640|date: 2010/07/29> + 25.830|date: 2010/07/30> + 26.260|date: 2010/08/02> + 26.130|date: 2010/08/03> + 25.980|date: 2010/08/04> + 25.850|date: 2010/08/05> + 25.530|date: 2010/08/06> + 25.710|date: 2010/08/09> + 25.620|date: 2010/08/10> + 25.320|date: 2010/08/11> + 24.730|date: 2010/08/12> + 24.800|date: 2010/08/13> + 24.930|date: 2010/08/16> + 25.140|date: 2010/08/17> + 25.380|date: 2010/08/19> + 25.230|date: 2010/08/20> high |ticker: PAYX> => 28.640|date: 2009/08/21> + 28.640|date: 2009/08/24> + 28.740|date: 2009/08/25> + 28.410|date: 2009/08/26> + 28.480|date: 2009/08/27> + 28.700|date: 2009/08/28> + 28.390|date: 2009/08/31> + 28.450|date: 2009/09/01> + 27.719|date: 2009/09/02> + 27.760|date: 2009/09/03> + 28.100|date: 2009/09/04> + 28.380|date: 2009/09/09> + 28.430|date: 2009/09/10> + 28.640|date: 2009/09/11> + 28.900|date: 2009/09/14> + 28.880|date: 2009/09/15> + 29.570|date: 2009/09/16> + 29.820|date: 2009/09/17> + 29.980|date: 2009/09/18> + 30.180|date: 2009/09/21> + 30.750|date: 2009/09/22> + 31.540|date: 2009/09/23> + 30.399|date: 2009/09/24> + 29.360|date: 2009/09/25> + 29.465|date: 2009/09/28> + 29.350|date: 2009/09/29> + 29.140|date: 2009/09/30> + 29.020|date: 2009/10/01> + 28.380|date: 2009/10/02> + 28.310|date: 2009/10/05> + 28.840|date: 2009/10/06> + 28.680|date: 2009/10/07> + 28.980|date: 2009/10/08> + 28.780|date: 2009/10/09> + 28.930|date: 2009/10/12> + 28.700|date: 2009/10/13> + 29.040|date: 2009/10/14> + 29.110|date: 2009/10/15> + 28.830|date: 2009/10/16> + 28.970|date: 2009/10/19> + 28.950|date: 2009/10/20> + 29.070|date: 2009/10/21> + 29.020|date: 2009/10/22> + 28.900|date: 2009/10/23> + 29.370|date: 2009/10/26> + 29.600|date: 2009/10/27> + 29.418|date: 2009/10/28> + 30.390|date: 2009/11/05> + 30.440|date: 2009/11/06> + 31.050|date: 2009/11/09> + 31.210|date: 2009/11/10> + 31.200|date: 2009/11/11> + 31.060|date: 2009/11/13> + 31.500|date: 2009/11/16> + 31.560|date: 2009/11/17> + 31.480|date: 2009/11/18> + 31.200|date: 2009/11/19> + 31.120|date: 2009/11/20> + 31.850|date: 2009/11/23> + 31.690|date: 2009/11/24> + 31.830|date: 2009/11/25> + 31.520|date: 2009/11/27> + 31.530|date: 2009/11/30> + 31.850|date: 2009/12/01> + 32.340|date: 2009/12/02> + 32.290|date: 2009/12/03> + 32.880|date: 2009/12/04> + 32.610|date: 2009/12/07> + 32.430|date: 2009/12/08> + 31.828|date: 2009/12/09> + 32.130|date: 2009/12/10> + 32.100|date: 2009/12/11> + 32.250|date: 2009/12/14> + 32.040|date: 2009/12/15> + 31.980|date: 2009/12/16> + 32.060|date: 2009/12/17> + 31.124|date: 2009/12/18> + 31.330|date: 2009/12/21> + 31.090|date: 2009/12/22> + 31.120|date: 2009/12/23> + 31.030|date: 2009/12/24> + 31.170|date: 2009/12/28> + 31.150|date: 2009/12/29> + 31.110|date: 2009/12/30> + 30.990|date: 2009/12/31> + 31.150|date: 2010/01/04> + 30.880|date: 2010/01/05> + 31.090|date: 2010/01/06> + 31.550|date: 2010/01/07> + 31.600|date: 2010/01/08> + 31.900|date: 2010/01/11> + 31.790|date: 2010/01/12> + 31.720|date: 2010/01/13> + 31.660|date: 2010/01/14> + 31.080|date: 2010/01/15> + 30.790|date: 2010/01/19> + 30.500|date: 2010/01/20> + 30.850|date: 2010/01/21> + 30.340|date: 2010/01/22> + 29.760|date: 2010/01/25> + 29.658|date: 2010/01/26> + 29.530|date: 2010/01/27> + 29.300|date: 2010/01/28> + 29.310|date: 2010/01/29> + 29.350|date: 2010/02/01> + 29.620|date: 2010/02/02> + 29.630|date: 2010/02/03> + 29.330|date: 2010/02/04> + 29.080|date: 2010/02/05> + 29.090|date: 2010/02/08> + 29.350|date: 2010/02/09> + 29.240|date: 2010/02/10> + 29.510|date: 2010/02/11> + 29.630|date: 2010/02/12> + 29.910|date: 2010/02/16> + 30.120|date: 2010/02/17> + 30.320|date: 2010/02/18> + 30.280|date: 2010/02/19> + 30.430|date: 2010/02/22> + 30.460|date: 2010/02/23> + 30.570|date: 2010/02/24> + 30.030|date: 2010/02/25> + 30.000|date: 2010/02/26> + 30.390|date: 2010/03/01> + 30.330|date: 2010/03/02> + 30.520|date: 2010/03/03> + 30.510|date: 2010/03/04> + 31.210|date: 2010/03/05> + 31.460|date: 2010/03/08> + 31.630|date: 2010/03/09> + 31.900|date: 2010/03/10> + 31.890|date: 2010/03/11> + 32.230|date: 2010/03/12> + 32.460|date: 2010/03/15> + 32.600|date: 2010/03/16> + 32.550|date: 2010/03/17> + 32.620|date: 2010/03/18> + 32.750|date: 2010/03/19> + 32.580|date: 2010/03/22> + 32.820|date: 2010/03/23> + 32.750|date: 2010/03/24> + 31.850|date: 2010/03/25> + 31.430|date: 2010/03/26> + 31.470|date: 2010/03/29> + 31.350|date: 2010/03/30> + 31.025|date: 2010/03/31> + 30.900|date: 2010/04/01> + 31.200|date: 2010/04/05> + 31.090|date: 2010/04/06> + 31.150|date: 2010/04/07> + 30.960|date: 2010/04/08> + 31.240|date: 2010/04/09> + 31.220|date: 2010/04/12> + 31.210|date: 2010/04/13> + 31.400|date: 2010/04/14> + 31.390|date: 2010/04/15> + 31.220|date: 2010/04/16> + 31.110|date: 2010/04/19> + 31.430|date: 2010/04/20> + 31.420|date: 2010/04/21> + 31.550|date: 2010/04/22> + 31.760|date: 2010/04/23> + 31.840|date: 2010/04/26> + 31.910|date: 2010/04/27> + 31.560|date: 2010/04/28> + 30.920|date: 2010/04/29> + 31.050|date: 2010/04/30> + 30.975|date: 2010/05/03> + 30.850|date: 2010/05/04> + 30.790|date: 2010/05/05> + 30.480|date: 2010/05/06> + 29.450|date: 2010/05/07> + 30.380|date: 2010/05/10> + 30.640|date: 2010/05/11> + 30.660|date: 2010/05/12> + 30.680|date: 2010/05/13> + 30.260|date: 2010/05/14> + 30.070|date: 2010/05/17> + 30.390|date: 2010/05/18> + 30.030|date: 2010/05/19> + 29.330|date: 2010/05/20> + 29.480|date: 2010/05/21> + 29.550|date: 2010/05/24> + 28.800|date: 2010/05/25> + 29.290|date: 2010/05/26> + 28.920|date: 2010/05/27> + 28.920|date: 2010/05/28> + 28.800|date: 2010/06/01> + 28.860|date: 2010/06/02> + 29.140|date: 2010/06/03> + 28.670|date: 2010/06/04> + 28.165|date: 2010/06/07> + 27.975|date: 2010/06/08> + 28.440|date: 2010/06/09> + 28.710|date: 2010/06/10> + 28.440|date: 2010/06/11> + 28.740|date: 2010/06/14> + 28.980|date: 2010/06/15> + 28.970|date: 2010/06/16> + 28.970|date: 2010/06/17> + 28.730|date: 2010/06/18> + 28.870|date: 2010/06/21> + 28.380|date: 2010/06/22> + 27.940|date: 2010/06/23> + 27.300|date: 2010/06/24> + 26.890|date: 2010/06/25> + 26.760|date: 2010/06/28> + 26.410|date: 2010/06/29> + 26.250|date: 2010/06/30> + 26.070|date: 2010/07/01> + 26.100|date: 2010/07/02> + 25.740|date: 2010/07/06> + 26.030|date: 2010/07/07> + 26.270|date: 2010/07/08> + 26.350|date: 2010/07/09> + 26.230|date: 2010/07/12> + 26.130|date: 2010/07/13> + 26.390|date: 2010/07/14> + 26.550|date: 2010/07/15> + 26.530|date: 2010/07/16> + 26.130|date: 2010/07/19> + 26.350|date: 2010/07/20> + 26.400|date: 2010/07/21> + 26.535|date: 2010/07/22> + 26.685|date: 2010/07/23> + 26.930|date: 2010/07/26> + 27.290|date: 2010/07/27> + 27.240|date: 2010/07/28> + 26.880|date: 2010/07/29> + 26.070|date: 2010/07/30> + 26.310|date: 2010/08/02> + 26.170|date: 2010/08/03> + 26.100|date: 2010/08/04> + 25.910|date: 2010/08/05> + 25.740|date: 2010/08/06> + 25.860|date: 2010/08/09> + 25.840|date: 2010/08/10> + 25.360|date: 2010/08/11> + 24.920|date: 2010/08/12> + 25.050|date: 2010/08/13> + 25.170|date: 2010/08/16> + 25.670|date: 2010/08/17> + 25.430|date: 2010/08/19> + 25.440|date: 2010/08/20> low |ticker: PAYX> => 27.770|date: 2009/08/21> + 28.280|date: 2009/08/24> + 28.350|date: 2009/08/25> + 28.060|date: 2009/08/26> + 27.940|date: 2009/08/27> + 28.150|date: 2009/08/28> + 28.000|date: 2009/08/31> + 27.380|date: 2009/09/01> + 27.315|date: 2009/09/02> + 27.160|date: 2009/09/03> + 27.550|date: 2009/09/04> + 27.560|date: 2009/09/09> + 28.000|date: 2009/09/10> + 28.260|date: 2009/09/11> + 28.390|date: 2009/09/14> + 28.530|date: 2009/09/15> + 28.670|date: 2009/09/16> + 29.290|date: 2009/09/17> + 29.390|date: 2009/09/18> + 29.500|date: 2009/09/21> + 29.770|date: 2009/09/22> + 30.510|date: 2009/09/23> + 28.900|date: 2009/09/24> + 28.440|date: 2009/09/25> + 28.890|date: 2009/09/28> + 28.810|date: 2009/09/29> + 28.500|date: 2009/09/30> + 28.210|date: 2009/10/01> + 27.910|date: 2009/10/02> + 27.850|date: 2009/10/05> + 28.300|date: 2009/10/06> + 28.380|date: 2009/10/07> + 28.710|date: 2009/10/08> + 28.470|date: 2009/10/09> + 28.420|date: 2009/10/12> + 28.370|date: 2009/10/13> + 28.510|date: 2009/10/14> + 28.790|date: 2009/10/15> + 28.450|date: 2009/10/16> + 28.460|date: 2009/10/19> + 28.350|date: 2009/10/20> + 28.510|date: 2009/10/21> + 28.260|date: 2009/10/22> + 28.370|date: 2009/10/23> + 28.520|date: 2009/10/26> + 29.050|date: 2009/10/27> + 28.920|date: 2009/10/28> + 29.260|date: 2009/11/05> + 29.750|date: 2009/11/06> + 30.370|date: 2009/11/09> + 30.720|date: 2009/11/10> + 30.780|date: 2009/11/11> + 30.710|date: 2009/11/13> + 31.030|date: 2009/11/16> + 31.230|date: 2009/11/17> + 31.170|date: 2009/11/18> + 30.770|date: 2009/11/19> + 30.690|date: 2009/11/20> + 31.290|date: 2009/11/23> + 31.330|date: 2009/11/24> + 31.650|date: 2009/11/25> + 30.880|date: 2009/11/27> + 31.060|date: 2009/11/30> + 31.470|date: 2009/12/01> + 31.690|date: 2009/12/02> + 31.740|date: 2009/12/03> + 32.100|date: 2009/12/04> + 32.260|date: 2009/12/07> + 31.780|date: 2009/12/08> + 31.430|date: 2009/12/09> + 31.810|date: 2009/12/10> + 31.710|date: 2009/12/11> + 31.850|date: 2009/12/14> + 31.660|date: 2009/12/15> + 31.340|date: 2009/12/16> + 30.750|date: 2009/12/17> + 30.770|date: 2009/12/18> + 30.900|date: 2009/12/21> + 30.870|date: 2009/12/22> + 30.800|date: 2009/12/23> + 30.920|date: 2009/12/24> + 30.930|date: 2009/12/28> + 30.930|date: 2009/12/29> + 30.860|date: 2009/12/30> + 30.640|date: 2009/12/31> + 30.730|date: 2010/01/04> + 30.540|date: 2010/01/05> + 30.670|date: 2010/01/06> + 30.750|date: 2010/01/07> + 30.640|date: 2010/01/08> + 31.230|date: 2010/01/11> + 31.410|date: 2010/01/12> + 31.240|date: 2010/01/13> + 31.100|date: 2010/01/14> + 30.510|date: 2010/01/15> + 30.250|date: 2010/01/19> + 29.830|date: 2010/01/20> + 30.110|date: 2010/01/21> + 29.620|date: 2010/01/22> + 29.360|date: 2010/01/25> + 29.330|date: 2010/01/26> + 29.120|date: 2010/01/27> + 28.620|date: 2010/01/28> + 28.960|date: 2010/01/29> + 29.000|date: 2010/02/01> + 28.970|date: 2010/02/02> + 29.300|date: 2010/02/03> + 28.850|date: 2010/02/04> + 28.500|date: 2010/02/05> + 28.710|date: 2010/02/08> + 28.890|date: 2010/02/09> + 28.820|date: 2010/02/10> + 28.820|date: 2010/02/11> + 28.970|date: 2010/02/12> + 29.500|date: 2010/02/16> + 29.920|date: 2010/02/17> + 30.050|date: 2010/02/18> + 29.930|date: 2010/02/19> + 30.150|date: 2010/02/22> + 29.850|date: 2010/02/23> + 30.180|date: 2010/02/24> + 29.573|date: 2010/02/25> + 29.700|date: 2010/02/26> + 29.860|date: 2010/03/01> + 29.930|date: 2010/03/02> + 30.120|date: 2010/03/03> + 30.190|date: 2010/03/04> + 30.420|date: 2010/03/05> + 31.020|date: 2010/03/08> + 31.160|date: 2010/03/09> + 31.510|date: 2010/03/10> + 31.580|date: 2010/03/11> + 31.750|date: 2010/03/12> + 32.020|date: 2010/03/15> + 32.190|date: 2010/03/16> + 32.252|date: 2010/03/17> + 32.350|date: 2010/03/18> + 32.010|date: 2010/03/19> + 32.020|date: 2010/03/22> + 32.470|date: 2010/03/23> + 32.280|date: 2010/03/24> + 30.990|date: 2010/03/25> + 31.040|date: 2010/03/26> + 31.000|date: 2010/03/29> + 30.930|date: 2010/03/30> + 30.680|date: 2010/03/31> + 30.470|date: 2010/04/01> + 30.710|date: 2010/04/05> + 30.880|date: 2010/04/06> + 30.550|date: 2010/04/07> + 30.400|date: 2010/04/08> + 30.790|date: 2010/04/09> + 30.940|date: 2010/04/12> + 30.920|date: 2010/04/13> + 31.045|date: 2010/04/14> + 31.100|date: 2010/04/15> + 30.780|date: 2010/04/16> + 30.710|date: 2010/04/19> + 31.090|date: 2010/04/20> + 31.130|date: 2010/04/21> + 31.020|date: 2010/04/22> + 31.280|date: 2010/04/23> + 31.550|date: 2010/04/26> + 31.180|date: 2010/04/27> + 31.020|date: 2010/04/28> + 30.560|date: 2010/04/29> + 30.560|date: 2010/04/30> + 30.460|date: 2010/05/03> + 30.180|date: 2010/05/04> + 30.000|date: 2010/05/05> + 28.110|date: 2010/05/06> + 28.650|date: 2010/05/07> + 29.410|date: 2010/05/10> + 30.070|date: 2010/05/11> + 30.090|date: 2010/05/12> + 30.080|date: 2010/05/13> + 29.300|date: 2010/05/14> + 29.520|date: 2010/05/17> + 29.630|date: 2010/05/18> + 29.470|date: 2010/05/19> + 28.860|date: 2010/05/20> + 28.500|date: 2010/05/21> + 28.990|date: 2010/05/24> + 28.330|date: 2010/05/25> + 28.190|date: 2010/05/26> + 28.570|date: 2010/05/27> + 28.410|date: 2010/05/28> + 28.160|date: 2010/06/01> + 28.020|date: 2010/06/02> + 28.750|date: 2010/06/03> + 27.890|date: 2010/06/04> + 27.590|date: 2010/06/07> + 27.530|date: 2010/06/08> + 27.900|date: 2010/06/09> + 28.120|date: 2010/06/10> + 27.930|date: 2010/06/11> + 28.180|date: 2010/06/14> + 28.260|date: 2010/06/15> + 28.600|date: 2010/06/16> + 28.400|date: 2010/06/17> + 28.275|date: 2010/06/18> + 28.000|date: 2010/06/21> + 27.690|date: 2010/06/22> + 27.330|date: 2010/06/23> + 26.500|date: 2010/06/24> + 26.350|date: 2010/06/25> + 26.410|date: 2010/06/28> + 25.830|date: 2010/06/29> + 25.780|date: 2010/06/30> + 25.560|date: 2010/07/01> + 25.360|date: 2010/07/02> + 24.890|date: 2010/07/06> + 25.090|date: 2010/07/07> + 25.840|date: 2010/07/08> + 26.135|date: 2010/07/09> + 25.560|date: 2010/07/12> + 25.710|date: 2010/07/13> + 25.920|date: 2010/07/14> + 26.140|date: 2010/07/15> + 25.670|date: 2010/07/16> + 25.700|date: 2010/07/19> + 25.500|date: 2010/07/20> + 25.700|date: 2010/07/21> + 25.930|date: 2010/07/22> + 26.010|date: 2010/07/23> + 26.520|date: 2010/07/26> + 26.940|date: 2010/07/27> + 26.920|date: 2010/07/28> + 25.920|date: 2010/07/29> + 25.810|date: 2010/07/30> + 26.040|date: 2010/08/02> + 25.850|date: 2010/08/03> + 25.878|date: 2010/08/04> + 25.620|date: 2010/08/05> + 25.310|date: 2010/08/06> + 25.650|date: 2010/08/09> + 25.290|date: 2010/08/10> + 24.930|date: 2010/08/11> + 24.652|date: 2010/08/12> + 24.660|date: 2010/08/13> + 24.750|date: 2010/08/16> + 25.100|date: 2010/08/17> + 24.940|date: 2010/08/19> + 25.050|date: 2010/08/20> close |ticker: PAYX> => 28.400|date: 2009/08/21> + 28.520|date: 2009/08/24> + 28.440|date: 2009/08/25> + 28.280|date: 2009/08/26> + 28.420|date: 2009/08/27> + 28.420|date: 2009/08/28> + 28.290|date: 2009/08/31> + 27.490|date: 2009/09/01> + 27.490|date: 2009/09/02> + 27.730|date: 2009/09/03> + 28.040|date: 2009/09/04> + 28.290|date: 2009/09/09> + 28.420|date: 2009/09/10> + 28.570|date: 2009/09/11> + 28.900|date: 2009/09/14> + 28.770|date: 2009/09/15> + 29.440|date: 2009/09/16> + 29.740|date: 2009/09/17> + 29.680|date: 2009/09/18> + 29.870|date: 2009/09/21> + 30.700|date: 2009/09/22> + 31.040|date: 2009/09/23> + 29.130|date: 2009/09/24> + 28.780|date: 2009/09/25> + 29.290|date: 2009/09/28> + 28.850|date: 2009/09/29> + 29.050|date: 2009/09/30> + 28.380|date: 2009/10/01> + 28.060|date: 2009/10/02> + 28.290|date: 2009/10/05> + 28.580|date: 2009/10/06> + 28.640|date: 2009/10/07> + 28.780|date: 2009/10/08> + 28.700|date: 2009/10/09> + 28.640|date: 2009/10/12> + 28.530|date: 2009/10/13> + 29.030|date: 2009/10/14> + 28.920|date: 2009/10/15> + 28.750|date: 2009/10/16> + 28.820|date: 2009/10/19> + 28.560|date: 2009/10/20> + 28.590|date: 2009/10/21> + 28.920|date: 2009/10/22> + 28.520|date: 2009/10/23> + 29.200|date: 2009/10/26> + 29.150|date: 2009/10/27> + 29.040|date: 2009/10/28> + 30.360|date: 2009/11/05> + 30.370|date: 2009/11/06> + 30.950|date: 2009/11/09> + 30.940|date: 2009/11/10> + 30.970|date: 2009/11/11> + 31.020|date: 2009/11/13> + 31.470|date: 2009/11/16> + 31.560|date: 2009/11/17> + 31.310|date: 2009/11/18> + 30.950|date: 2009/11/19> + 31.050|date: 2009/11/20> + 31.690|date: 2009/11/23> + 31.620|date: 2009/11/24> + 31.690|date: 2009/11/25> + 31.330|date: 2009/11/27> + 31.350|date: 2009/11/30> + 31.730|date: 2009/12/01> + 32.090|date: 2009/12/02> + 31.750|date: 2009/12/03> + 32.350|date: 2009/12/04> + 32.500|date: 2009/12/07> + 31.820|date: 2009/12/08> + 31.700|date: 2009/12/09> + 31.840|date: 2009/12/10> + 31.840|date: 2009/12/11> + 32.000|date: 2009/12/14> + 31.820|date: 2009/12/15> + 31.500|date: 2009/12/16> + 30.870|date: 2009/12/17> + 30.920|date: 2009/12/18> + 30.960|date: 2009/12/21> + 30.960|date: 2009/12/22> + 30.850|date: 2009/12/23> + 31.030|date: 2009/12/24> + 31.000|date: 2009/12/28> + 30.960|date: 2009/12/29> + 30.900|date: 2009/12/30> + 30.640|date: 2009/12/31> + 30.820|date: 2010/01/04> + 30.800|date: 2010/01/05> + 31.050|date: 2010/01/06> + 31.540|date: 2010/01/07> + 31.560|date: 2010/01/08> + 31.750|date: 2010/01/11> + 31.640|date: 2010/01/12> + 31.660|date: 2010/01/13> + 31.350|date: 2010/01/14> + 30.670|date: 2010/01/15> + 30.430|date: 2010/01/19> + 30.450|date: 2010/01/20> + 30.230|date: 2010/01/21> + 29.640|date: 2010/01/22> + 29.500|date: 2010/01/25> + 29.370|date: 2010/01/26> + 29.380|date: 2010/01/27> + 28.870|date: 2010/01/28> + 28.990|date: 2010/01/29> + 29.320|date: 2010/02/01> + 29.510|date: 2010/02/02> + 29.480|date: 2010/02/03> + 28.980|date: 2010/02/04> + 28.940|date: 2010/02/05> + 28.860|date: 2010/02/08> + 29.110|date: 2010/02/09> + 29.080|date: 2010/02/10> + 29.430|date: 2010/02/11> + 29.530|date: 2010/02/12> + 29.870|date: 2010/02/16> + 30.080|date: 2010/02/17> + 30.160|date: 2010/02/18> + 30.230|date: 2010/02/19> + 30.290|date: 2010/02/22> + 30.090|date: 2010/02/23> + 30.310|date: 2010/02/24> + 29.800|date: 2010/02/25> + 29.940|date: 2010/02/26> + 30.290|date: 2010/03/01> + 29.990|date: 2010/03/02> + 30.360|date: 2010/03/03> + 30.330|date: 2010/03/04> + 31.120|date: 2010/03/05> + 31.250|date: 2010/03/08> + 31.495|date: 2010/03/09> + 31.790|date: 2010/03/10> + 31.880|date: 2010/03/11> + 32.130|date: 2010/03/12> + 32.440|date: 2010/03/15> + 32.290|date: 2010/03/16> + 32.430|date: 2010/03/17> + 32.470|date: 2010/03/18> + 32.170|date: 2010/03/19> + 32.490|date: 2010/03/22> + 32.760|date: 2010/03/23> + 32.340|date: 2010/03/24> + 31.070|date: 2010/03/25> + 31.210|date: 2010/03/26> + 31.190|date: 2010/03/29> + 31.060|date: 2010/03/30> + 30.720|date: 2010/03/31> + 30.720|date: 2010/04/01> + 31.080|date: 2010/04/05> + 30.980|date: 2010/04/06> + 30.650|date: 2010/04/07> + 30.900|date: 2010/04/08> + 31.220|date: 2010/04/09> + 31.110|date: 2010/04/12> + 31.140|date: 2010/04/13> + 31.390|date: 2010/04/14> + 31.220|date: 2010/04/15> + 30.820|date: 2010/04/16> + 31.079|date: 2010/04/19> + 31.380|date: 2010/04/20> + 31.400|date: 2010/04/21> + 31.525|date: 2010/04/22> + 31.720|date: 2010/04/23> + 31.760|date: 2010/04/26> + 31.250|date: 2010/04/27> + 31.120|date: 2010/04/28> + 30.890|date: 2010/04/29> + 30.570|date: 2010/04/30> + 30.950|date: 2010/05/03> + 30.440|date: 2010/05/04> + 30.160|date: 2010/05/05> + 29.250|date: 2010/05/06> + 28.950|date: 2010/05/07> + 30.380|date: 2010/05/10> + 30.250|date: 2010/05/11> + 30.590|date: 2010/05/12> + 30.100|date: 2010/05/13> + 29.460|date: 2010/05/14> + 29.990|date: 2010/05/17> + 29.750|date: 2010/05/18> + 29.600|date: 2010/05/19> + 28.920|date: 2010/05/20> + 29.450|date: 2010/05/21> + 28.990|date: 2010/05/24> + 28.800|date: 2010/05/25> + 28.350|date: 2010/05/26> + 28.800|date: 2010/05/27> + 28.540|date: 2010/05/28> + 28.220|date: 2010/06/01> + 28.860|date: 2010/06/02> + 29.070|date: 2010/06/03> + 27.970|date: 2010/06/04> + 27.620|date: 2010/06/07> + 27.910|date: 2010/06/08> + 27.950|date: 2010/06/09> + 28.590|date: 2010/06/10> + 28.360|date: 2010/06/11> + 28.230|date: 2010/06/14> + 28.970|date: 2010/06/15> + 28.880|date: 2010/06/16> + 28.670|date: 2010/06/17> + 28.330|date: 2010/06/18> + 28.150|date: 2010/06/21> + 27.730|date: 2010/06/22> + 27.420|date: 2010/06/23> + 26.780|date: 2010/06/24> + 26.510|date: 2010/06/25> + 26.600|date: 2010/06/28> + 26.000|date: 2010/06/29> + 25.970|date: 2010/06/30> + 25.990|date: 2010/07/01> + 25.470|date: 2010/07/02> + 25.160|date: 2010/07/06> + 26.020|date: 2010/07/07> + 26.240|date: 2010/07/08> + 26.280|date: 2010/07/09> + 25.750|date: 2010/07/12> + 26.060|date: 2010/07/13> + 26.360|date: 2010/07/14> + 26.510|date: 2010/07/15> + 25.670|date: 2010/07/16> + 26.030|date: 2010/07/19> + 26.320|date: 2010/07/20> + 25.780|date: 2010/07/21> + 26.320|date: 2010/07/22> + 26.640|date: 2010/07/23> + 26.930|date: 2010/07/26> + 27.080|date: 2010/07/27> + 26.930|date: 2010/07/28> + 26.120|date: 2010/07/29> + 25.990|date: 2010/07/30> + 26.120|date: 2010/08/02> + 25.950|date: 2010/08/03> + 25.910|date: 2010/08/04> + 25.810|date: 2010/08/05> + 25.560|date: 2010/08/06> + 25.750|date: 2010/08/09> + 25.610|date: 2010/08/10> + 24.970|date: 2010/08/11> + 24.780|date: 2010/08/12> + 24.970|date: 2010/08/13> + 25.020|date: 2010/08/16> + 25.480|date: 2010/08/17> + 25.260|date: 2010/08/19> + 25.380|date: 2010/08/20> volume |ticker: PAYX> => 38451.000|date: 2009/08/21> + 21533.000|date: 2009/08/24> + 26201.000|date: 2009/08/25> + 31806.000|date: 2009/08/26> + 24530.000|date: 2009/08/27> + 20378.000|date: 2009/08/28> + 22661.000|date: 2009/08/31> + 46213.000|date: 2009/09/01> + 27400.000|date: 2009/09/02> + 26647.000|date: 2009/09/03> + 30776.000|date: 2009/09/04> + 31718.000|date: 2009/09/09> + 19529.000|date: 2009/09/10> + 21480.000|date: 2009/09/11> + 23741.000|date: 2009/09/14> + 16859.000|date: 2009/09/15> + 32557.000|date: 2009/09/16> + 38061.000|date: 2009/09/17> + 47556.000|date: 2009/09/18> + 31613.000|date: 2009/09/21> + 41548.000|date: 2009/09/22> + 69394.000|date: 2009/09/23> + 93665.000|date: 2009/09/24> + 51449.000|date: 2009/09/25> + 32012.000|date: 2009/09/28> + 34511.000|date: 2009/09/29> + 38057.000|date: 2009/09/30> + 40719.000|date: 2009/10/01> + 33229.000|date: 2009/10/02> + 21721.000|date: 2009/10/05> + 34432.000|date: 2009/10/06> + 21359.000|date: 2009/10/07> + 23881.000|date: 2009/10/08> + 26617.000|date: 2009/10/09> + 19810.000|date: 2009/10/12> + 18516.000|date: 2009/10/13> + 23951.000|date: 2009/10/14> + 28528.000|date: 2009/10/15> + 28128.000|date: 2009/10/16> + 33929.000|date: 2009/10/19> + 20979.000|date: 2009/10/20> + 26473.000|date: 2009/10/21> + 26290.000|date: 2009/10/22> + 26953.000|date: 2009/10/23> + 50960.000|date: 2009/10/26> + 37799.000|date: 2009/10/27> + 41041.000|date: 2009/10/28> + 58395.000|date: 2009/11/05> + 35378.000|date: 2009/11/06> + 46293.000|date: 2009/11/09> + 40940.000|date: 2009/11/10> + 28803.000|date: 2009/11/11> + 34712.000|date: 2009/11/13> + 29646.000|date: 2009/11/16> + 19886.000|date: 2009/11/17> + 21495.000|date: 2009/11/18> + 25587.000|date: 2009/11/19> + 21744.000|date: 2009/11/20> + 35797.000|date: 2009/11/23> + 24577.000|date: 2009/11/24> + 15512.000|date: 2009/11/25> + 12419.000|date: 2009/11/27> + 26825.000|date: 2009/11/30> + 47574.000|date: 2009/12/01> + 34321.000|date: 2009/12/02> + 33141.000|date: 2009/12/03> + 59520.000|date: 2009/12/04> + 27849.000|date: 2009/12/07> + 39561.000|date: 2009/12/08> + 38065.000|date: 2009/12/09> + 37931.000|date: 2009/12/10> + 23723.000|date: 2009/12/11> + 29765.000|date: 2009/12/14> + 35580.000|date: 2009/12/15> + 47102.000|date: 2009/12/16> + 64427.000|date: 2009/12/17> + 59557.000|date: 2009/12/18> + 29242.000|date: 2009/12/21> + 24128.000|date: 2009/12/22> + 18580.000|date: 2009/12/23> + 8523.000|date: 2009/12/24> + 15686.000|date: 2009/12/28> + 11291.000|date: 2009/12/29> + 15942.000|date: 2009/12/30> + 20731.000|date: 2009/12/31> + 37315.000|date: 2010/01/04> + 32376.000|date: 2010/01/05> + 35076.000|date: 2010/01/06> + 36746.000|date: 2010/01/07> + 50826.000|date: 2010/01/08> + 32565.000|date: 2010/01/11> + 28061.000|date: 2010/01/12> + 39269.000|date: 2010/01/13> + 22999.000|date: 2010/01/14> + 44051.000|date: 2010/01/15> + 46496.000|date: 2010/01/19> + 48359.000|date: 2010/01/20> + 38336.000|date: 2010/01/21> + 36586.000|date: 2010/01/22> + 29194.000|date: 2010/01/25> + 38734.000|date: 2010/01/26> + 48047.000|date: 2010/01/27> + 49352.000|date: 2010/01/28> + 66912.000|date: 2010/01/29> + 51917.000|date: 2010/02/01> + 35071.000|date: 2010/02/02> + 24230.000|date: 2010/02/03> + 48391.000|date: 2010/02/04> + 41166.000|date: 2010/02/05> + 27986.000|date: 2010/02/08> + 28771.000|date: 2010/02/09> + 18119.000|date: 2010/02/10> + 24604.000|date: 2010/02/11> + 36206.000|date: 2010/02/12> + 17977.000|date: 2010/02/16> + 18707.000|date: 2010/02/17> + 24161.000|date: 2010/02/18> + 26415.000|date: 2010/02/19> + 15012.000|date: 2010/02/22> + 25591.000|date: 2010/02/23> + 34282.000|date: 2010/02/24> + 36860.000|date: 2010/02/25> + 23169.000|date: 2010/02/26> + 23149.000|date: 2010/03/01> + 24778.000|date: 2010/03/02> + 28815.000|date: 2010/03/03> + 23874.000|date: 2010/03/04> + 27046.000|date: 2010/03/05> + 22826.000|date: 2010/03/08> + 22311.000|date: 2010/03/09> + 23253.000|date: 2010/03/10> + 14118.000|date: 2010/03/11> + 22547.000|date: 2010/03/12> + 19713.000|date: 2010/03/15> + 28340.000|date: 2010/03/16> + 28710.000|date: 2010/03/17> + 26355.000|date: 2010/03/18> + 47131.000|date: 2010/03/19> + 20522.000|date: 2010/03/22> + 20786.000|date: 2010/03/23> + 39220.000|date: 2010/03/24> + 80693.000|date: 2010/03/25> + 44166.000|date: 2010/03/26> + 26611.000|date: 2010/03/29> + 29564.000|date: 2010/03/30> + 31363.000|date: 2010/03/31> + 41081.000|date: 2010/04/01> + 26578.000|date: 2010/04/05> + 21888.000|date: 2010/04/06> + 30061.000|date: 2010/04/07> + 38823.000|date: 2010/04/08> + 19877.000|date: 2010/04/09> + 22041.000|date: 2010/04/12> + 15306.000|date: 2010/04/13> + 15960.000|date: 2010/04/14> + 22252.000|date: 2010/04/15> + 41335.000|date: 2010/04/16> + 26516.000|date: 2010/04/19> + 16295.000|date: 2010/04/20> + 18441.000|date: 2010/04/21> + 21679.000|date: 2010/04/22> + 21854.000|date: 2010/04/23> + 17819.000|date: 2010/04/26> + 28503.000|date: 2010/04/27> + 26184.000|date: 2010/04/28> + 30738.000|date: 2010/04/29> + 29205.000|date: 2010/04/30> + 27723.000|date: 2010/05/03> + 29760.000|date: 2010/05/04> + 23385.000|date: 2010/05/05> + 56760.000|date: 2010/05/06> + 74534.000|date: 2010/05/07> + 43945.000|date: 2010/05/10> + 30281.000|date: 2010/05/11> + 24296.000|date: 2010/05/12> + 28363.000|date: 2010/05/13> + 33247.000|date: 2010/05/14> + 30616.000|date: 2010/05/17> + 23978.000|date: 2010/05/18> + 40442.000|date: 2010/05/19> + 76667.000|date: 2010/05/20> + 73318.000|date: 2010/05/21> + 47253.000|date: 2010/05/24> + 63084.000|date: 2010/05/25> + 55068.000|date: 2010/05/26> + 37090.000|date: 2010/05/27> + 27851.000|date: 2010/05/28> + 21734.000|date: 2010/06/01> + 23830.000|date: 2010/06/02> + 22447.000|date: 2010/06/03> + 28929.000|date: 2010/06/04> + 30384.000|date: 2010/06/07> + 34197.000|date: 2010/06/08> + 23663.000|date: 2010/06/09> + 34093.000|date: 2010/06/10> + 40004.000|date: 2010/06/11> + 34507.000|date: 2010/06/14> + 28376.000|date: 2010/06/15> + 22503.000|date: 2010/06/16> + 39359.000|date: 2010/06/17> + 46583.000|date: 2010/06/18> + 31234.000|date: 2010/06/21> + 39022.000|date: 2010/06/22> + 55322.000|date: 2010/06/23> + 65666.000|date: 2010/06/24> + 45744.000|date: 2010/06/25> + 27179.000|date: 2010/06/28> + 61174.000|date: 2010/06/29> + 48454.000|date: 2010/06/30> + 88907.000|date: 2010/07/01> + 62884.000|date: 2010/07/02> + 105458.000|date: 2010/07/06> + 59576.000|date: 2010/07/07> + 38554.000|date: 2010/07/08> + 30855.000|date: 2010/07/09> + 67905.000|date: 2010/07/12> + 55847.000|date: 2010/07/13> + 59101.000|date: 2010/07/14> + 42866.000|date: 2010/07/15> + 48457.000|date: 2010/07/16> + 29858.000|date: 2010/07/19> + 36180.000|date: 2010/07/20> + 38704.000|date: 2010/07/21> + 27833.000|date: 2010/07/22> + 33525.000|date: 2010/07/23> + 27540.000|date: 2010/07/26> + 39142.000|date: 2010/07/27> + 41141.000|date: 2010/07/28> + 53958.000|date: 2010/07/29> + 64246.000|date: 2010/07/30> + 44470.000|date: 2010/08/02> + 42381.000|date: 2010/08/03> + 51899.000|date: 2010/08/04> + 47225.000|date: 2010/08/05> + 35149.000|date: 2010/08/06> + 23594.000|date: 2010/08/09> + 31966.000|date: 2010/08/10> + 36232.000|date: 2010/08/11> + 28488.000|date: 2010/08/12> + 28951.000|date: 2010/08/13> + 24379.000|date: 2010/08/16> + 30990.000|date: 2010/08/17> + 29870.000|date: 2010/08/19> + 31137.000|date: 2010/08/20> open |ticker: PBCT> => 16.430|date: 2009/08/21> + 16.490|date: 2009/08/24> + 16.470|date: 2009/08/25> + 16.200|date: 2009/08/26> + 16.230|date: 2009/08/27> + 16.240|date: 2009/08/28> + 16.010|date: 2009/08/31> + 16.090|date: 2009/09/01> + 15.700|date: 2009/09/02> + 15.770|date: 2009/09/03> + 15.820|date: 2009/09/04> + 15.850|date: 2009/09/09> + 15.800|date: 2009/09/10> + 16.020|date: 2009/09/11> + 15.820|date: 2009/09/14> + 15.870|date: 2009/09/15> + 15.950|date: 2009/09/16> + 16.200|date: 2009/09/17> + 16.290|date: 2009/09/18> + 16.170|date: 2009/09/21> + 16.020|date: 2009/09/22> + 16.010|date: 2009/09/23> + 15.930|date: 2009/09/24> + 15.630|date: 2009/09/25> + 15.670|date: 2009/09/28> + 15.910|date: 2009/09/29> + 15.630|date: 2009/09/30> + 15.420|date: 2009/10/01> + 15.290|date: 2009/10/02> + 15.350|date: 2009/10/05> + 15.490|date: 2009/10/06> + 15.220|date: 2009/10/07> + 15.620|date: 2009/10/08> + 15.510|date: 2009/10/09> + 15.690|date: 2009/10/12> + 15.560|date: 2009/10/13> + 15.760|date: 2009/10/14> + 15.660|date: 2009/10/15> + 15.730|date: 2009/10/16> + 16.260|date: 2009/10/19> + 16.405|date: 2009/10/20> + 16.570|date: 2009/10/21> + 16.410|date: 2009/10/22> + 16.740|date: 2009/10/23> + 16.660|date: 2009/10/26> + 16.420|date: 2009/10/27> + 16.260|date: 2009/10/28> + 15.850|date: 2009/11/05> + 15.820|date: 2009/11/06> + 16.040|date: 2009/11/09> + 16.020|date: 2009/11/10> + 16.020|date: 2009/11/11> + 16.140|date: 2009/11/13> + 16.360|date: 2009/11/16> + 16.490|date: 2009/11/17> + 16.600|date: 2009/11/18> + 16.680|date: 2009/11/19> + 16.410|date: 2009/11/20> + 16.990|date: 2009/11/23> + 16.220|date: 2009/11/24> + 16.640|date: 2009/11/25> + 16.150|date: 2009/11/27> + 16.430|date: 2009/11/30> + 16.300|date: 2009/12/01> + 16.230|date: 2009/12/02> + 16.200|date: 2009/12/03> + 16.160|date: 2009/12/04> + 16.170|date: 2009/12/07> + 15.980|date: 2009/12/08> + 16.170|date: 2009/12/09> + 16.250|date: 2009/12/10> + 16.470|date: 2009/12/11> + 16.580|date: 2009/12/14> + 16.660|date: 2009/12/15> + 16.630|date: 2009/12/16> + 16.510|date: 2009/12/17> + 16.810|date: 2009/12/18> + 16.960|date: 2009/12/21> + 16.950|date: 2009/12/22> + 17.100|date: 2009/12/23> + 16.840|date: 2009/12/24> + 16.980|date: 2009/12/28> + 16.790|date: 2009/12/29> + 16.780|date: 2009/12/30> + 16.670|date: 2009/12/31> + 16.840|date: 2010/01/04> + 16.780|date: 2010/01/05> + 16.780|date: 2010/01/06> + 16.770|date: 2010/01/07> + 16.900|date: 2010/01/08> + 16.990|date: 2010/01/11> + 16.790|date: 2010/01/12> + 16.680|date: 2010/01/13> + 16.660|date: 2010/01/14> + 16.940|date: 2010/01/15> + 16.680|date: 2010/01/19> + 16.580|date: 2010/01/20> + 16.580|date: 2010/01/21> + 16.540|date: 2010/01/22> + 16.450|date: 2010/01/25> + 16.150|date: 2010/01/26> + 15.910|date: 2010/01/27> + 15.860|date: 2010/01/28> + 15.640|date: 2010/01/29> + 16.090|date: 2010/02/01> + 15.780|date: 2010/02/02> + 15.580|date: 2010/02/03> + 15.480|date: 2010/02/04> + 15.210|date: 2010/02/05> + 15.260|date: 2010/02/08> + 15.400|date: 2010/02/09> + 15.550|date: 2010/02/10> + 15.500|date: 2010/02/11> + 15.430|date: 2010/02/12> + 15.590|date: 2010/02/16> + 15.810|date: 2010/02/17> + 15.780|date: 2010/02/18> + 15.650|date: 2010/02/19> + 15.790|date: 2010/02/22> + 15.730|date: 2010/02/23> + 15.660|date: 2010/02/24> + 15.590|date: 2010/02/25> + 15.680|date: 2010/02/26> + 15.720|date: 2010/03/01> + 15.770|date: 2010/03/02> + 15.650|date: 2010/03/03> + 15.400|date: 2010/03/04> + 15.390|date: 2010/03/05> + 15.500|date: 2010/03/08> + 15.550|date: 2010/03/09> + 15.530|date: 2010/03/10> + 15.560|date: 2010/03/11> + 15.850|date: 2010/03/12> + 15.610|date: 2010/03/15> + 15.575|date: 2010/03/16> + 15.620|date: 2010/03/17> + 15.570|date: 2010/03/18> + 15.930|date: 2010/03/19> + 15.830|date: 2010/03/22> + 15.710|date: 2010/03/23> + 15.720|date: 2010/03/24> + 15.550|date: 2010/03/25> + 15.720|date: 2010/03/26> + 15.720|date: 2010/03/29> + 15.710|date: 2010/03/30> + 15.650|date: 2010/03/31> + 15.610|date: 2010/04/01> + 15.810|date: 2010/04/05> + 15.610|date: 2010/04/06> + 15.960|date: 2010/04/07> + 16.170|date: 2010/04/08> + 16.430|date: 2010/04/09> + 16.590|date: 2010/04/12> + 16.630|date: 2010/04/13> + 16.660|date: 2010/04/14> + 16.560|date: 2010/04/15> + 16.680|date: 2010/04/16> + 16.310|date: 2010/04/19> + 16.110|date: 2010/04/20> + 16.320|date: 2010/04/21> + 16.090|date: 2010/04/22> + 15.960|date: 2010/04/23> + 16.240|date: 2010/04/26> + 16.030|date: 2010/04/27> + 15.600|date: 2010/04/28> + 15.810|date: 2010/04/29> + 15.590|date: 2010/04/30> + 15.520|date: 2010/05/03> + 15.260|date: 2010/05/04> + 15.140|date: 2010/05/05> + 14.900|date: 2010/05/06> + 14.730|date: 2010/05/07> + 14.970|date: 2010/05/10> + 14.820|date: 2010/05/11> + 14.720|date: 2010/05/12> + 14.750|date: 2010/05/13> + 14.630|date: 2010/05/14> + 14.610|date: 2010/05/17> + 14.860|date: 2010/05/18> + 14.630|date: 2010/05/19> + 14.290|date: 2010/05/20> + 14.130|date: 2010/05/21> + 14.260|date: 2010/05/24> + 14.030|date: 2010/05/25> + 14.220|date: 2010/05/26> + 14.230|date: 2010/05/27> + 14.100|date: 2010/05/28> + 13.900|date: 2010/06/01> + 13.910|date: 2010/06/02> + 13.960|date: 2010/06/03> + 13.780|date: 2010/06/04> + 13.990|date: 2010/06/07> + 14.010|date: 2010/06/08> + 14.255|date: 2010/06/09> + 14.250|date: 2010/06/10> + 14.090|date: 2010/06/11> + 14.210|date: 2010/06/14> + 14.200|date: 2010/06/15> + 14.170|date: 2010/06/16> + 14.660|date: 2010/06/17> + 14.600|date: 2010/06/18> + 14.580|date: 2010/06/21> + 14.650|date: 2010/06/22> + 14.220|date: 2010/06/23> + 14.050|date: 2010/06/24> + 13.910|date: 2010/06/25> + 13.970|date: 2010/06/28> + 13.590|date: 2010/06/30> + 13.650|date: 2010/07/02> + 13.660|date: 2010/07/06> + 13.440|date: 2010/07/07> + 13.900|date: 2010/07/08> + 13.740|date: 2010/07/09> + 13.820|date: 2010/07/12> + 14.250|date: 2010/07/13> + 14.080|date: 2010/07/14> + 14.080|date: 2010/07/15> + 14.040|date: 2010/07/16> + 13.620|date: 2010/07/19> + 13.660|date: 2010/07/20> + 14.130|date: 2010/07/21> + 13.790|date: 2010/07/22> + 13.850|date: 2010/07/23> + 14.110|date: 2010/07/26> + 14.280|date: 2010/07/27> + 14.000|date: 2010/07/28> + 14.050|date: 2010/07/29> + 13.820|date: 2010/07/30> + 13.950|date: 2010/08/02> + 13.880|date: 2010/08/03> + 13.790|date: 2010/08/04> + 13.660|date: 2010/08/05> + 13.660|date: 2010/08/06> + 13.670|date: 2010/08/09> + 13.660|date: 2010/08/10> + 13.620|date: 2010/08/11> + 13.260|date: 2010/08/12> + 13.210|date: 2010/08/13> + 13.240|date: 2010/08/16> + 13.440|date: 2010/08/17> + 13.340|date: 2010/08/19> + 13.110|date: 2010/08/20> high |ticker: PBCT> => 16.510|date: 2009/08/21> + 16.550|date: 2009/08/24> + 16.600|date: 2009/08/25> + 16.430|date: 2009/08/26> + 16.280|date: 2009/08/27> + 16.300|date: 2009/08/28> + 16.230|date: 2009/08/31> + 16.210|date: 2009/09/01> + 15.840|date: 2009/09/02> + 15.850|date: 2009/09/03> + 15.880|date: 2009/09/04> + 15.950|date: 2009/09/09> + 16.020|date: 2009/09/10> + 16.030|date: 2009/09/11> + 15.920|date: 2009/09/14> + 16.010|date: 2009/09/15> + 16.300|date: 2009/09/16> + 16.340|date: 2009/09/17> + 16.290|date: 2009/09/18> + 16.230|date: 2009/09/21> + 16.140|date: 2009/09/22> + 16.110|date: 2009/09/23> + 15.990|date: 2009/09/24> + 15.760|date: 2009/09/25> + 15.900|date: 2009/09/28> + 15.990|date: 2009/09/29> + 15.880|date: 2009/09/30> + 15.660|date: 2009/10/01> + 15.480|date: 2009/10/02> + 15.450|date: 2009/10/05> + 15.540|date: 2009/10/06> + 15.500|date: 2009/10/07> + 15.703|date: 2009/10/08> + 15.740|date: 2009/10/09> + 15.750|date: 2009/10/12> + 15.640|date: 2009/10/13> + 15.780|date: 2009/10/14> + 15.870|date: 2009/10/15> + 16.510|date: 2009/10/16> + 16.580|date: 2009/10/19> + 16.740|date: 2009/10/20> + 16.790|date: 2009/10/21> + 16.920|date: 2009/10/22> + 16.860|date: 2009/10/23> + 16.690|date: 2009/10/26> + 16.670|date: 2009/10/27> + 16.450|date: 2009/10/28> + 16.010|date: 2009/11/05> + 16.000|date: 2009/11/06> + 16.120|date: 2009/11/09> + 16.150|date: 2009/11/10> + 16.320|date: 2009/11/11> + 16.320|date: 2009/11/13> + 16.710|date: 2009/11/16> + 16.710|date: 2009/11/17> + 16.740|date: 2009/11/18> + 16.680|date: 2009/11/19> + 16.600|date: 2009/11/20> + 17.160|date: 2009/11/23> + 16.630|date: 2009/11/24> + 16.660|date: 2009/11/25> + 16.590|date: 2009/11/27> + 16.500|date: 2009/11/30> + 16.410|date: 2009/12/01> + 16.280|date: 2009/12/02> + 16.380|date: 2009/12/03> + 16.300|date: 2009/12/04> + 16.220|date: 2009/12/07> + 16.205|date: 2009/12/08> + 16.300|date: 2009/12/09> + 16.500|date: 2009/12/10> + 16.600|date: 2009/12/11> + 16.800|date: 2009/12/14> + 16.750|date: 2009/12/15> + 16.740|date: 2009/12/16> + 16.740|date: 2009/12/17> + 16.973|date: 2009/12/18> + 17.160|date: 2009/12/21> + 17.090|date: 2009/12/22> + 17.120|date: 2009/12/23> + 16.930|date: 2009/12/24> + 16.980|date: 2009/12/28> + 16.910|date: 2009/12/29> + 16.800|date: 2009/12/30> + 16.810|date: 2009/12/31> + 17.000|date: 2010/01/04> + 16.880|date: 2010/01/05> + 16.890|date: 2010/01/06> + 17.070|date: 2010/01/07> + 17.000|date: 2010/01/08> + 17.080|date: 2010/01/11> + 16.960|date: 2010/01/12> + 16.800|date: 2010/01/13> + 16.920|date: 2010/01/14> + 16.970|date: 2010/01/15> + 16.800|date: 2010/01/19> + 16.690|date: 2010/01/20> + 16.740|date: 2010/01/21> + 16.860|date: 2010/01/22> + 16.490|date: 2010/01/25> + 16.260|date: 2010/01/26> + 16.090|date: 2010/01/27> + 16.000|date: 2010/01/28> + 16.350|date: 2010/01/29> + 16.170|date: 2010/02/01> + 15.860|date: 2010/02/02> + 15.750|date: 2010/02/03> + 15.590|date: 2010/02/04> + 15.420|date: 2010/02/05> + 15.510|date: 2010/02/08> + 15.610|date: 2010/02/09> + 15.580|date: 2010/02/10> + 15.620|date: 2010/02/11> + 15.610|date: 2010/02/12> + 15.830|date: 2010/02/16> + 15.885|date: 2010/02/17> + 15.940|date: 2010/02/18> + 15.940|date: 2010/02/19> + 15.810|date: 2010/02/22> + 15.830|date: 2010/02/23> + 15.730|date: 2010/02/24> + 15.680|date: 2010/02/25> + 15.772|date: 2010/02/26> + 15.760|date: 2010/03/01> + 15.780|date: 2010/03/02> + 15.680|date: 2010/03/03> + 15.520|date: 2010/03/04> + 15.720|date: 2010/03/05> + 15.660|date: 2010/03/08> + 15.650|date: 2010/03/09> + 15.650|date: 2010/03/10> + 15.740|date: 2010/03/11> + 15.870|date: 2010/03/12> + 15.760|date: 2010/03/15> + 15.630|date: 2010/03/16> + 15.680|date: 2010/03/17> + 15.590|date: 2010/03/18> + 15.990|date: 2010/03/19> + 15.850|date: 2010/03/22> + 15.830|date: 2010/03/23> + 15.750|date: 2010/03/24> + 15.750|date: 2010/03/25> + 15.870|date: 2010/03/26> + 15.790|date: 2010/03/29> + 15.800|date: 2010/03/30> + 15.740|date: 2010/03/31> + 15.725|date: 2010/04/01> + 15.810|date: 2010/04/05> + 15.850|date: 2010/04/06> + 16.340|date: 2010/04/07> + 16.510|date: 2010/04/08> + 16.580|date: 2010/04/09> + 16.610|date: 2010/04/12> + 16.650|date: 2010/04/13> + 16.790|date: 2010/04/14> + 16.720|date: 2010/04/15> + 16.750|date: 2010/04/16> + 16.340|date: 2010/04/19> + 16.295|date: 2010/04/20> + 16.350|date: 2010/04/21> + 16.170|date: 2010/04/22> + 16.060|date: 2010/04/23> + 16.410|date: 2010/04/26> + 16.060|date: 2010/04/27> + 15.920|date: 2010/04/28> + 15.820|date: 2010/04/29> + 15.640|date: 2010/04/30> + 15.600|date: 2010/05/03> + 15.350|date: 2010/05/04> + 15.180|date: 2010/05/05> + 15.015|date: 2010/05/06> + 14.920|date: 2010/05/07> + 15.120|date: 2010/05/10> + 14.920|date: 2010/05/11> + 14.890|date: 2010/05/12> + 14.890|date: 2010/05/13> + 14.780|date: 2010/05/14> + 14.830|date: 2010/05/17> + 14.940|date: 2010/05/18> + 14.735|date: 2010/05/19> + 14.590|date: 2010/05/20> + 14.390|date: 2010/05/21> + 14.410|date: 2010/05/24> + 14.270|date: 2010/05/25> + 14.360|date: 2010/05/26> + 14.255|date: 2010/05/27> + 14.130|date: 2010/05/28> + 14.030|date: 2010/06/01> + 13.980|date: 2010/06/02> + 14.030|date: 2010/06/03> + 14.280|date: 2010/06/04> + 14.250|date: 2010/06/07> + 14.180|date: 2010/06/08> + 14.300|date: 2010/06/09> + 14.290|date: 2010/06/10> + 14.200|date: 2010/06/11> + 14.310|date: 2010/06/14> + 14.230|date: 2010/06/15> + 14.700|date: 2010/06/16> + 14.670|date: 2010/06/17> + 14.690|date: 2010/06/18> + 14.660|date: 2010/06/21> + 14.670|date: 2010/06/22> + 14.310|date: 2010/06/23> + 14.130|date: 2010/06/24> + 14.018|date: 2010/06/25> + 14.030|date: 2010/06/28> + 13.800|date: 2010/06/30> + 13.660|date: 2010/07/02> + 13.670|date: 2010/07/06> + 13.830|date: 2010/07/07> + 13.940|date: 2010/07/08> + 13.890|date: 2010/07/09> + 14.250|date: 2010/07/12> + 14.340|date: 2010/07/13> + 14.130|date: 2010/07/14> + 14.230|date: 2010/07/15> + 14.050|date: 2010/07/16> + 13.890|date: 2010/07/19> + 14.090|date: 2010/07/20> + 14.150|date: 2010/07/21> + 13.980|date: 2010/07/22> + 14.060|date: 2010/07/23> + 14.240|date: 2010/07/26> + 14.350|date: 2010/07/27> + 14.200|date: 2010/07/28> + 14.120|date: 2010/07/29> + 13.900|date: 2010/07/30> + 13.990|date: 2010/08/02> + 13.920|date: 2010/08/03> + 13.820|date: 2010/08/04> + 13.710|date: 2010/08/05> + 13.710|date: 2010/08/06> + 13.700|date: 2010/08/09> + 13.890|date: 2010/08/10> + 13.650|date: 2010/08/11> + 13.410|date: 2010/08/12> + 13.360|date: 2010/08/13> + 13.360|date: 2010/08/16> + 13.580|date: 2010/08/17> + 13.490|date: 2010/08/19> + 13.250|date: 2010/08/20> low |ticker: PBCT> => 16.100|date: 2009/08/21> + 16.300|date: 2009/08/24> + 16.150|date: 2009/08/25> + 16.140|date: 2009/08/26> + 16.050|date: 2009/08/27> + 15.960|date: 2009/08/28> + 15.960|date: 2009/08/31> + 15.720|date: 2009/09/01> + 15.620|date: 2009/09/02> + 15.590|date: 2009/09/03> + 15.720|date: 2009/09/04> + 15.740|date: 2009/09/09> + 15.740|date: 2009/09/10> + 15.780|date: 2009/09/11> + 15.590|date: 2009/09/14> + 15.760|date: 2009/09/15> + 15.900|date: 2009/09/16> + 16.070|date: 2009/09/17> + 16.000|date: 2009/09/18> + 15.995|date: 2009/09/21> + 15.860|date: 2009/09/22> + 15.810|date: 2009/09/23> + 15.590|date: 2009/09/24> + 15.550|date: 2009/09/25> + 15.602|date: 2009/09/28> + 15.790|date: 2009/09/29> + 15.450|date: 2009/09/30> + 15.350|date: 2009/10/01> + 15.270|date: 2009/10/02> + 15.250|date: 2009/10/05> + 15.220|date: 2009/10/06> + 15.150|date: 2009/10/07> + 15.480|date: 2009/10/08> + 15.490|date: 2009/10/09> + 15.510|date: 2009/10/12> + 15.480|date: 2009/10/13> + 15.510|date: 2009/10/14> + 15.535|date: 2009/10/15> + 15.620|date: 2009/10/16> + 16.230|date: 2009/10/19> + 16.360|date: 2009/10/20> + 16.460|date: 2009/10/21> + 16.310|date: 2009/10/22> + 16.500|date: 2009/10/23> + 16.380|date: 2009/10/26> + 16.360|date: 2009/10/27> + 16.200|date: 2009/10/28> + 15.740|date: 2009/11/05> + 15.770|date: 2009/11/06> + 15.880|date: 2009/11/09> + 15.900|date: 2009/11/10> + 16.020|date: 2009/11/11> + 16.040|date: 2009/11/13> + 16.290|date: 2009/11/16> + 16.430|date: 2009/11/17> + 16.580|date: 2009/11/18> + 16.400|date: 2009/11/19> + 16.410|date: 2009/11/20> + 15.620|date: 2009/11/23> + 16.030|date: 2009/11/24> + 16.420|date: 2009/11/25> + 16.120|date: 2009/11/27> + 16.190|date: 2009/11/30> + 16.030|date: 2009/12/01> + 16.070|date: 2009/12/02> + 16.000|date: 2009/12/03> + 16.000|date: 2009/12/04> + 15.970|date: 2009/12/07> + 15.910|date: 2009/12/08> + 16.070|date: 2009/12/09> + 16.220|date: 2009/12/10> + 16.390|date: 2009/12/11> + 16.390|date: 2009/12/14> + 16.460|date: 2009/12/15> + 16.410|date: 2009/12/16> + 16.500|date: 2009/12/17> + 16.550|date: 2009/12/18> + 16.720|date: 2009/12/21> + 16.870|date: 2009/12/22> + 16.810|date: 2009/12/23> + 16.780|date: 2009/12/24> + 16.710|date: 2009/12/28> + 16.700|date: 2009/12/29> + 16.610|date: 2009/12/30> + 16.660|date: 2009/12/31> + 16.690|date: 2010/01/04> + 16.560|date: 2010/01/05> + 16.680|date: 2010/01/06> + 16.670|date: 2010/01/07> + 16.800|date: 2010/01/08> + 16.790|date: 2010/01/11> + 16.510|date: 2010/01/12> + 16.550|date: 2010/01/13> + 16.610|date: 2010/01/14> + 16.530|date: 2010/01/15> + 16.580|date: 2010/01/19> + 16.500|date: 2010/01/20> + 16.390|date: 2010/01/21> + 16.000|date: 2010/01/22> + 16.010|date: 2010/01/25> + 15.890|date: 2010/01/26> + 15.760|date: 2010/01/27> + 15.600|date: 2010/01/28> + 15.530|date: 2010/01/29> + 15.680|date: 2010/02/01> + 15.540|date: 2010/02/02> + 15.440|date: 2010/02/03> + 15.170|date: 2010/02/04> + 15.070|date: 2010/02/05> + 15.150|date: 2010/02/08> + 15.310|date: 2010/02/09> + 15.380|date: 2010/02/10> + 15.370|date: 2010/02/11> + 15.380|date: 2010/02/12> + 15.590|date: 2010/02/16> + 15.700|date: 2010/02/17> + 15.550|date: 2010/02/18> + 15.600|date: 2010/02/19> + 15.640|date: 2010/02/22> + 15.490|date: 2010/02/23> + 15.440|date: 2010/02/24> + 15.450|date: 2010/02/25> + 15.530|date: 2010/02/26> + 15.540|date: 2010/03/01> + 15.550|date: 2010/03/02> + 15.330|date: 2010/03/03> + 15.290|date: 2010/03/04> + 15.230|date: 2010/03/05> + 15.460|date: 2010/03/08> + 15.490|date: 2010/03/09> + 15.475|date: 2010/03/10> + 15.500|date: 2010/03/11> + 15.550|date: 2010/03/12> + 15.410|date: 2010/03/15> + 15.500|date: 2010/03/16> + 15.530|date: 2010/03/17> + 15.495|date: 2010/03/18> + 15.590|date: 2010/03/19> + 15.600|date: 2010/03/22> + 15.630|date: 2010/03/23> + 15.510|date: 2010/03/24> + 15.530|date: 2010/03/25> + 15.560|date: 2010/03/26> + 15.600|date: 2010/03/29> + 15.650|date: 2010/03/30> + 15.580|date: 2010/03/31> + 15.570|date: 2010/04/01> + 15.540|date: 2010/04/05> + 15.520|date: 2010/04/06> + 15.740|date: 2010/04/07> + 16.140|date: 2010/04/08> + 16.300|date: 2010/04/09> + 16.430|date: 2010/04/12> + 16.380|date: 2010/04/13> + 16.500|date: 2010/04/14> + 16.540|date: 2010/04/15> + 15.840|date: 2010/04/16> + 15.860|date: 2010/04/19> + 16.010|date: 2010/04/20> + 16.100|date: 2010/04/21> + 15.950|date: 2010/04/22> + 15.840|date: 2010/04/23> + 15.990|date: 2010/04/26> + 15.610|date: 2010/04/27> + 15.550|date: 2010/04/28> + 15.390|date: 2010/04/29> + 15.420|date: 2010/04/30> + 15.290|date: 2010/05/03> + 15.140|date: 2010/05/04> + 14.920|date: 2010/05/05> + 14.070|date: 2010/05/06> + 14.350|date: 2010/05/07> + 14.720|date: 2010/05/10> + 14.610|date: 2010/05/11> + 14.530|date: 2010/05/12> + 14.680|date: 2010/05/13> + 14.500|date: 2010/05/14> + 14.560|date: 2010/05/17> + 14.615|date: 2010/05/18> + 14.350|date: 2010/05/19> + 14.270|date: 2010/05/20> + 14.100|date: 2010/05/21> + 14.150|date: 2010/05/24> + 13.990|date: 2010/05/25> + 13.990|date: 2010/05/26> + 13.940|date: 2010/05/27> + 13.968|date: 2010/05/28> + 13.830|date: 2010/06/01> + 13.840|date: 2010/06/02> + 13.895|date: 2010/06/03> + 13.750|date: 2010/06/04> + 13.940|date: 2010/06/07> + 13.940|date: 2010/06/08> + 14.010|date: 2010/06/09> + 14.000|date: 2010/06/10> + 14.020|date: 2010/06/11> + 14.070|date: 2010/06/14> + 14.050|date: 2010/06/15> + 14.100|date: 2010/06/16> + 14.390|date: 2010/06/17> + 14.470|date: 2010/06/18> + 14.520|date: 2010/06/21> + 14.160|date: 2010/06/22> + 14.050|date: 2010/06/23> + 13.830|date: 2010/06/24> + 13.785|date: 2010/06/25> + 13.740|date: 2010/06/28> + 13.490|date: 2010/06/30> + 13.270|date: 2010/07/02> + 13.340|date: 2010/07/06> + 13.400|date: 2010/07/07> + 13.520|date: 2010/07/08> + 13.680|date: 2010/07/09> + 13.800|date: 2010/07/12> + 14.050|date: 2010/07/13> + 13.990|date: 2010/07/14> + 13.840|date: 2010/07/15> + 13.470|date: 2010/07/16> + 13.555|date: 2010/07/19> + 13.650|date: 2010/07/20> + 13.600|date: 2010/07/21> + 13.710|date: 2010/07/22> + 13.690|date: 2010/07/23> + 14.010|date: 2010/07/26> + 14.020|date: 2010/07/27> + 13.870|date: 2010/07/28> + 13.770|date: 2010/07/29> + 13.770|date: 2010/07/30> + 13.730|date: 2010/08/02> + 13.690|date: 2010/08/03> + 13.630|date: 2010/08/04> + 13.610|date: 2010/08/05> + 13.420|date: 2010/08/06> + 13.510|date: 2010/08/09> + 13.570|date: 2010/08/10> + 13.380|date: 2010/08/11> + 13.200|date: 2010/08/12> + 13.150|date: 2010/08/13> + 13.120|date: 2010/08/16> + 13.350|date: 2010/08/17> + 13.120|date: 2010/08/19> + 13.070|date: 2010/08/20> close |ticker: PBCT> => 16.360|date: 2009/08/21> + 16.340|date: 2009/08/24> + 16.210|date: 2009/08/25> + 16.240|date: 2009/08/26> + 16.230|date: 2009/08/27> + 16.050|date: 2009/08/28> + 16.070|date: 2009/08/31> + 15.740|date: 2009/09/01> + 15.680|date: 2009/09/02> + 15.820|date: 2009/09/03> + 15.860|date: 2009/09/04> + 15.880|date: 2009/09/09> + 16.020|date: 2009/09/10> + 15.870|date: 2009/09/11> + 15.890|date: 2009/09/14> + 15.960|date: 2009/09/15> + 16.240|date: 2009/09/16> + 16.140|date: 2009/09/17> + 16.230|date: 2009/09/18> + 16.030|date: 2009/09/21> + 16.030|date: 2009/09/22> + 15.810|date: 2009/09/23> + 15.680|date: 2009/09/24> + 15.660|date: 2009/09/25> + 15.890|date: 2009/09/28> + 15.790|date: 2009/09/29> + 15.560|date: 2009/09/30> + 15.350|date: 2009/10/01> + 15.310|date: 2009/10/02> + 15.420|date: 2009/10/05> + 15.330|date: 2009/10/06> + 15.500|date: 2009/10/07> + 15.490|date: 2009/10/08> + 15.690|date: 2009/10/09> + 15.590|date: 2009/10/12> + 15.630|date: 2009/10/13> + 15.680|date: 2009/10/14> + 15.870|date: 2009/10/15> + 16.150|date: 2009/10/16> + 16.550|date: 2009/10/19> + 16.560|date: 2009/10/20> + 16.500|date: 2009/10/21> + 16.800|date: 2009/10/22> + 16.610|date: 2009/10/23> + 16.450|date: 2009/10/26> + 16.400|date: 2009/10/27> + 16.260|date: 2009/10/28> + 15.990|date: 2009/11/05> + 15.900|date: 2009/11/06> + 16.010|date: 2009/11/09> + 16.020|date: 2009/11/10> + 16.170|date: 2009/11/11> + 16.220|date: 2009/11/13> + 16.550|date: 2009/11/16> + 16.680|date: 2009/11/17> + 16.710|date: 2009/11/18> + 16.470|date: 2009/11/19> + 16.470|date: 2009/11/20> + 16.030|date: 2009/11/23> + 16.450|date: 2009/11/24> + 16.480|date: 2009/11/25> + 16.370|date: 2009/11/27> + 16.290|date: 2009/11/30> + 16.140|date: 2009/12/01> + 16.200|date: 2009/12/02> + 16.000|date: 2009/12/03> + 16.230|date: 2009/12/04> + 16.040|date: 2009/12/07> + 16.110|date: 2009/12/08> + 16.270|date: 2009/12/09> + 16.360|date: 2009/12/10> + 16.500|date: 2009/12/11> + 16.760|date: 2009/12/14> + 16.508|date: 2009/12/15> + 16.640|date: 2009/12/16> + 16.630|date: 2009/12/17> + 16.970|date: 2009/12/18> + 17.000|date: 2009/12/21> + 17.030|date: 2009/12/22> + 16.840|date: 2009/12/23> + 16.930|date: 2009/12/24> + 16.780|date: 2009/12/28> + 16.770|date: 2009/12/29> + 16.790|date: 2009/12/30> + 16.700|date: 2009/12/31> + 16.750|date: 2010/01/04> + 16.850|date: 2010/01/05> + 16.840|date: 2010/01/06> + 16.920|date: 2010/01/07> + 17.000|date: 2010/01/08> + 16.830|date: 2010/01/11> + 16.540|date: 2010/01/12> + 16.710|date: 2010/01/13> + 16.860|date: 2010/01/14> + 16.620|date: 2010/01/15> + 16.650|date: 2010/01/19> + 16.630|date: 2010/01/20> + 16.580|date: 2010/01/21> + 16.150|date: 2010/01/22> + 16.270|date: 2010/01/25> + 15.910|date: 2010/01/26> + 15.970|date: 2010/01/27> + 15.640|date: 2010/01/28> + 16.170|date: 2010/01/29> + 15.760|date: 2010/02/01> + 15.660|date: 2010/02/02> + 15.510|date: 2010/02/03> + 15.190|date: 2010/02/04> + 15.350|date: 2010/02/05> + 15.240|date: 2010/02/08> + 15.510|date: 2010/02/09> + 15.500|date: 2010/02/10> + 15.580|date: 2010/02/11> + 15.590|date: 2010/02/12> + 15.830|date: 2010/02/16> + 15.830|date: 2010/02/17> + 15.570|date: 2010/02/18> + 15.800|date: 2010/02/19> + 15.680|date: 2010/02/22> + 15.500|date: 2010/02/23> + 15.730|date: 2010/02/24> + 15.660|date: 2010/02/25> + 15.750|date: 2010/02/26> + 15.710|date: 2010/03/01> + 15.610|date: 2010/03/02> + 15.440|date: 2010/03/03> + 15.360|date: 2010/03/04> + 15.600|date: 2010/03/05> + 15.640|date: 2010/03/08> + 15.607|date: 2010/03/09> + 15.580|date: 2010/03/10> + 15.730|date: 2010/03/11> + 15.580|date: 2010/03/12> + 15.540|date: 2010/03/15> + 15.560|date: 2010/03/16> + 15.610|date: 2010/03/17> + 15.550|date: 2010/03/18> + 15.790|date: 2010/03/19> + 15.760|date: 2010/03/22> + 15.710|date: 2010/03/23> + 15.540|date: 2010/03/24> + 15.670|date: 2010/03/25> + 15.680|date: 2010/03/26> + 15.750|date: 2010/03/29> + 15.690|date: 2010/03/30> + 15.620|date: 2010/03/31> + 15.700|date: 2010/04/01> + 15.610|date: 2010/04/05> + 15.810|date: 2010/04/06> + 16.170|date: 2010/04/07> + 16.470|date: 2010/04/08> + 16.560|date: 2010/04/09> + 16.600|date: 2010/04/12> + 16.650|date: 2010/04/13> + 16.530|date: 2010/04/14> + 16.650|date: 2010/04/15> + 16.400|date: 2010/04/16> + 16.000|date: 2010/04/19> + 16.270|date: 2010/04/20> + 16.170|date: 2010/04/21> + 16.030|date: 2010/04/22> + 15.910|date: 2010/04/23> + 16.050|date: 2010/04/26> + 15.650|date: 2010/04/27> + 15.610|date: 2010/04/28> + 15.570|date: 2010/04/29> + 15.520|date: 2010/04/30> + 15.470|date: 2010/05/03> + 15.200|date: 2010/05/04> + 15.000|date: 2010/05/05> + 14.600|date: 2010/05/06> + 14.390|date: 2010/05/07> + 14.970|date: 2010/05/10> + 14.710|date: 2010/05/11> + 14.830|date: 2010/05/12> + 14.680|date: 2010/05/13> + 14.550|date: 2010/05/14> + 14.800|date: 2010/05/17> + 14.655|date: 2010/05/18> + 14.650|date: 2010/05/19> + 14.290|date: 2010/05/20> + 14.370|date: 2010/05/21> + 14.200|date: 2010/05/24> + 14.160|date: 2010/05/25> + 14.040|date: 2010/05/26> + 14.140|date: 2010/05/27> + 13.970|date: 2010/05/28> + 13.840|date: 2010/06/01> + 13.980|date: 2010/06/02> + 13.920|date: 2010/06/03> + 13.940|date: 2010/06/04> + 14.000|date: 2010/06/07> + 14.140|date: 2010/06/08> + 14.050|date: 2010/06/09> + 14.240|date: 2010/06/10> + 14.180|date: 2010/06/11> + 14.080|date: 2010/06/14> + 14.190|date: 2010/06/15> + 14.580|date: 2010/06/16> + 14.580|date: 2010/06/17> + 14.540|date: 2010/06/18> + 14.660|date: 2010/06/21> + 14.200|date: 2010/06/22> + 14.120|date: 2010/06/23> + 13.870|date: 2010/06/24> + 14.010|date: 2010/06/25> + 13.780|date: 2010/06/28> + 13.500|date: 2010/06/30> + 13.360|date: 2010/07/02> + 13.420|date: 2010/07/06> + 13.810|date: 2010/07/07> + 13.720|date: 2010/07/08> + 13.880|date: 2010/07/09> + 14.110|date: 2010/07/12> + 14.110|date: 2010/07/13> + 14.090|date: 2010/07/14> + 14.150|date: 2010/07/15> + 13.630|date: 2010/07/16> + 13.780|date: 2010/07/19> + 14.080|date: 2010/07/20> + 13.630|date: 2010/07/21> + 13.930|date: 2010/07/22> + 14.050|date: 2010/07/23> + 14.180|date: 2010/07/26> + 14.200|date: 2010/07/27> + 13.960|date: 2010/07/28> + 13.840|date: 2010/07/29> + 13.840|date: 2010/07/30> + 13.900|date: 2010/08/02> + 13.750|date: 2010/08/03> + 13.670|date: 2010/08/04> + 13.680|date: 2010/08/05> + 13.570|date: 2010/08/06> + 13.680|date: 2010/08/09> + 13.750|date: 2010/08/10> + 13.400|date: 2010/08/11> + 13.250|date: 2010/08/12> + 13.215|date: 2010/08/13> + 13.360|date: 2010/08/16> + 13.475|date: 2010/08/17> + 13.130|date: 2010/08/19> + 13.240|date: 2010/08/20> volume |ticker: PBCT> => 37083.000|date: 2009/08/21> + 37226.000|date: 2009/08/24> + 26867.000|date: 2009/08/25> + 26223.000|date: 2009/08/26> + 24075.000|date: 2009/08/27> + 20321.000|date: 2009/08/28> + 32032.000|date: 2009/08/31> + 37416.000|date: 2009/09/01> + 38200.000|date: 2009/09/02> + 29403.000|date: 2009/09/03> + 17576.000|date: 2009/09/04> + 20523.000|date: 2009/09/09> + 24533.000|date: 2009/09/10> + 23140.000|date: 2009/09/11> + 28666.000|date: 2009/09/14> + 29579.000|date: 2009/09/15> + 55497.000|date: 2009/09/16> + 27548.000|date: 2009/09/17> + 27504.000|date: 2009/09/18> + 21956.000|date: 2009/09/21> + 19086.000|date: 2009/09/22> + 23648.000|date: 2009/09/23> + 22710.000|date: 2009/09/24> + 30542.000|date: 2009/09/25> + 29628.000|date: 2009/09/28> + 24230.000|date: 2009/09/29> + 46216.000|date: 2009/09/30> + 42828.000|date: 2009/10/01> + 39787.000|date: 2009/10/02> + 24430.000|date: 2009/10/05> + 35437.000|date: 2009/10/06> + 38182.000|date: 2009/10/07> + 37155.000|date: 2009/10/08> + 36503.000|date: 2009/10/09> + 28368.000|date: 2009/10/12> + 27279.000|date: 2009/10/13> + 44147.000|date: 2009/10/14> + 60638.000|date: 2009/10/15> + 82944.000|date: 2009/10/16> + 43794.000|date: 2009/10/19> + 53179.000|date: 2009/10/20> + 46586.000|date: 2009/10/21> + 49231.000|date: 2009/10/22> + 35809.000|date: 2009/10/23> + 33038.000|date: 2009/10/26> + 42020.000|date: 2009/10/27> + 35151.000|date: 2009/10/28> + 26997.000|date: 2009/11/05> + 23167.000|date: 2009/11/06> + 29436.000|date: 2009/11/09> + 23722.000|date: 2009/11/10> + 31043.000|date: 2009/11/11> + 23771.000|date: 2009/11/13> + 55036.000|date: 2009/11/16> + 28248.000|date: 2009/11/17> + 14513.000|date: 2009/11/18> + 21248.000|date: 2009/11/19> + 18765.000|date: 2009/11/20> + 191491.000|date: 2009/11/23> + 79241.000|date: 2009/11/24> + 34542.000|date: 2009/11/25> + 20092.000|date: 2009/11/27> + 42745.000|date: 2009/11/30> + 43108.000|date: 2009/12/01> + 33436.000|date: 2009/12/02> + 28487.000|date: 2009/12/03> + 40169.000|date: 2009/12/04> + 28159.000|date: 2009/12/07> + 31661.000|date: 2009/12/08> + 41191.000|date: 2009/12/09> + 22710.000|date: 2009/12/10> + 32210.000|date: 2009/12/11> + 27280.000|date: 2009/12/14> + 29312.000|date: 2009/12/15> + 32593.000|date: 2009/12/16> + 33303.000|date: 2009/12/17> + 64430.000|date: 2009/12/18> + 29261.000|date: 2009/12/21> + 31631.000|date: 2009/12/22> + 29247.000|date: 2009/12/23> + 12737.000|date: 2009/12/24> + 20341.000|date: 2009/12/28> + 19276.000|date: 2009/12/29> + 15958.000|date: 2009/12/30> + 22945.000|date: 2009/12/31> + 29321.000|date: 2010/01/04> + 35629.000|date: 2010/01/05> + 20616.000|date: 2010/01/06> + 30821.000|date: 2010/01/07> + 24428.000|date: 2010/01/08> + 17206.000|date: 2010/01/11> + 38026.000|date: 2010/01/12> + 32267.000|date: 2010/01/13> + 22273.000|date: 2010/01/14> + 31124.000|date: 2010/01/15> + 29665.000|date: 2010/01/19> + 27824.000|date: 2010/01/20> + 44965.000|date: 2010/01/21> + 71071.000|date: 2010/01/22> + 47473.000|date: 2010/01/25> + 33232.000|date: 2010/01/26> + 56435.000|date: 2010/01/27> + 52029.000|date: 2010/01/28> + 99425.000|date: 2010/01/29> + 57936.000|date: 2010/02/01> + 50816.000|date: 2010/02/02> + 33306.000|date: 2010/02/03> + 39557.000|date: 2010/02/04> + 49429.000|date: 2010/02/05> + 36674.000|date: 2010/02/08> + 36130.000|date: 2010/02/09> + 33568.000|date: 2010/02/10> + 23337.000|date: 2010/02/11> + 35335.000|date: 2010/02/12> + 34282.000|date: 2010/02/16> + 29013.000|date: 2010/02/17> + 106378.000|date: 2010/02/18> + 48942.000|date: 2010/02/19> + 43163.000|date: 2010/02/22> + 47173.000|date: 2010/02/23> + 42560.000|date: 2010/02/24> + 27047.000|date: 2010/02/25> + 47483.000|date: 2010/02/26> + 33377.000|date: 2010/03/01> + 31229.000|date: 2010/03/02> + 32854.000|date: 2010/03/03> + 19683.000|date: 2010/03/04> + 51726.000|date: 2010/03/05> + 30183.000|date: 2010/03/08> + 54022.000|date: 2010/03/09> + 39844.000|date: 2010/03/10> + 58094.000|date: 2010/03/11> + 42372.000|date: 2010/03/12> + 50799.000|date: 2010/03/15> + 32794.000|date: 2010/03/16> + 41113.000|date: 2010/03/17> + 30494.000|date: 2010/03/18> + 109168.000|date: 2010/03/19> + 52456.000|date: 2010/03/22> + 37286.000|date: 2010/03/23> + 54536.000|date: 2010/03/24> + 59808.000|date: 2010/03/25> + 69598.000|date: 2010/03/26> + 30957.000|date: 2010/03/29> + 43957.000|date: 2010/03/30> + 56862.000|date: 2010/03/31> + 40314.000|date: 2010/04/01> + 55381.000|date: 2010/04/05> + 75600.000|date: 2010/04/06> + 89941.000|date: 2010/04/07> + 77344.000|date: 2010/04/08> + 63314.000|date: 2010/04/09> + 33376.000|date: 2010/04/12> + 48525.000|date: 2010/04/13> + 47786.000|date: 2010/04/14> + 59534.000|date: 2010/04/15> + 120883.000|date: 2010/04/16> + 83959.000|date: 2010/04/19> + 50377.000|date: 2010/04/20> + 40009.000|date: 2010/04/21> + 55647.000|date: 2010/04/22> + 50316.000|date: 2010/04/23> + 120953.000|date: 2010/04/26> + 81830.000|date: 2010/04/27> + 61685.000|date: 2010/04/28> + 65274.000|date: 2010/04/29> + 50779.000|date: 2010/04/30> + 59323.000|date: 2010/05/03> + 56148.000|date: 2010/05/04> + 85845.000|date: 2010/05/05> + 122463.000|date: 2010/05/06> + 88737.000|date: 2010/05/07> + 67689.000|date: 2010/05/10> + 69278.000|date: 2010/05/11> + 67209.000|date: 2010/05/12> + 65853.000|date: 2010/05/13> + 62051.000|date: 2010/05/14> + 63098.000|date: 2010/05/17> + 52843.000|date: 2010/05/18> + 63987.000|date: 2010/05/19> + 91596.000|date: 2010/05/20> + 67098.000|date: 2010/05/21> + 47962.000|date: 2010/05/24> + 71637.000|date: 2010/05/25> + 59922.000|date: 2010/05/26> + 104345.000|date: 2010/05/27> + 91443.000|date: 2010/05/28> + 70142.000|date: 2010/06/01> + 60025.000|date: 2010/06/02> + 55690.000|date: 2010/06/03> + 109852.000|date: 2010/06/04> + 59309.000|date: 2010/06/07> + 73292.000|date: 2010/06/08> + 73009.000|date: 2010/06/09> + 63281.000|date: 2010/06/10> + 49843.000|date: 2010/06/11> + 37240.000|date: 2010/06/14> + 56206.000|date: 2010/06/15> + 120519.000|date: 2010/06/16> + 49046.000|date: 2010/06/17> + 55421.000|date: 2010/06/18> + 55026.000|date: 2010/06/21> + 72297.000|date: 2010/06/22> + 42695.000|date: 2010/06/23> + 55185.000|date: 2010/06/24> + 54721.000|date: 2010/06/25> + 68731.000|date: 2010/06/28> + 71374.000|date: 2010/06/30> + 39842.000|date: 2010/07/02> + 118702.000|date: 2010/07/06> + 39219.000|date: 2010/07/07> + 56138.000|date: 2010/07/08> + 28738.000|date: 2010/07/09> + 61314.000|date: 2010/07/12> + 75697.000|date: 2010/07/13> + 30317.000|date: 2010/07/14> + 58817.000|date: 2010/07/15> + 86534.000|date: 2010/07/16> + 47414.000|date: 2010/07/19> + 36442.000|date: 2010/07/20> + 50381.000|date: 2010/07/21> + 35324.000|date: 2010/07/22> + 45564.000|date: 2010/07/23> + 30721.000|date: 2010/07/26> + 51133.000|date: 2010/07/27> + 27948.000|date: 2010/07/28> + 62369.000|date: 2010/07/29> + 31872.000|date: 2010/07/30> + 39282.000|date: 2010/08/02> + 44123.000|date: 2010/08/03> + 24737.000|date: 2010/08/04> + 30151.000|date: 2010/08/05> + 32418.000|date: 2010/08/06> + 23467.000|date: 2010/08/09> + 50120.000|date: 2010/08/10> + 34928.000|date: 2010/08/11> + 35885.000|date: 2010/08/12> + 22862.000|date: 2010/08/13> + 27790.000|date: 2010/08/16> + 26408.000|date: 2010/08/17> + 29510.000|date: 2010/08/19> + 40292.000|date: 2010/08/20> open |ticker: PBG> => 36.000|date: 2009/08/21> + 35.970|date: 2009/08/24> + 36.050|date: 2009/08/25> + 35.860|date: 2009/08/26> + 36.090|date: 2009/08/27> + 36.210|date: 2009/08/28> + 35.710|date: 2009/08/31> + 35.610|date: 2009/09/01> + 35.500|date: 2009/09/02> + 35.690|date: 2009/09/03> + 35.740|date: 2009/09/04> + 36.300|date: 2009/09/09> + 36.230|date: 2009/09/10> + 36.180|date: 2009/09/11> + 36.260|date: 2009/09/14> + 36.460|date: 2009/09/15> + 36.450|date: 2009/09/16> + 36.370|date: 2009/09/17> + 36.610|date: 2009/09/18> + 36.800|date: 2009/09/21> + 36.730|date: 2009/09/22> + 36.410|date: 2009/09/23> + 36.440|date: 2009/09/24> + 36.400|date: 2009/09/25> + 36.670|date: 2009/09/28> + 36.730|date: 2009/09/29> + 36.400|date: 2009/09/30> + 36.400|date: 2009/10/01> + 36.360|date: 2009/10/02> + 37.280|date: 2009/10/05> + 37.440|date: 2009/10/06> + 37.280|date: 2009/10/07> + 37.490|date: 2009/10/08> + 36.990|date: 2009/10/09> + 37.170|date: 2009/10/12> + 37.220|date: 2009/10/13> + 37.310|date: 2009/10/14> + 37.340|date: 2009/10/15> + 37.900|date: 2009/10/16> + 37.600|date: 2009/10/19> + 37.630|date: 2009/10/20> + 37.520|date: 2009/10/21> + 37.640|date: 2009/10/22> + 37.500|date: 2009/10/23> + 37.330|date: 2009/10/26> + 37.390|date: 2009/10/27> + 37.450|date: 2009/10/28> + 37.340|date: 2009/11/05> + 37.500|date: 2009/11/06> + 37.920|date: 2009/11/09> + 37.880|date: 2009/11/10> + 38.010|date: 2009/11/11> + 37.960|date: 2009/11/12> + 37.730|date: 2009/11/13> + 37.870|date: 2009/11/16> + 37.910|date: 2009/11/17> + 38.000|date: 2009/11/18> + 37.710|date: 2009/11/19> + 37.740|date: 2009/11/20> + 38.010|date: 2009/11/23> + 38.000|date: 2009/11/24> + 38.010|date: 2009/11/25> + 37.670|date: 2009/11/27> + 37.950|date: 2009/11/30> + 38.030|date: 2009/12/01> + 38.320|date: 2009/12/02> + 38.550|date: 2009/12/03> + 38.370|date: 2009/12/04> + 38.550|date: 2009/12/07> + 38.560|date: 2009/12/08> + 38.020|date: 2009/12/09> + 37.910|date: 2009/12/10> + 38.010|date: 2009/12/11> + 37.890|date: 2009/12/14> + 37.570|date: 2009/12/15> + 37.690|date: 2009/12/16> + 37.400|date: 2009/12/17> + 37.260|date: 2009/12/18> + 37.200|date: 2009/12/21> + 37.420|date: 2009/12/22> + 37.480|date: 2009/12/23> + 37.530|date: 2009/12/24> + 37.550|date: 2009/12/28> + 37.720|date: 2009/12/29> + 37.640|date: 2009/12/30> + 37.690|date: 2009/12/31> + 37.530|date: 2010/01/04> + 37.580|date: 2010/01/05> + 37.890|date: 2010/01/06> + 37.700|date: 2010/01/07> + 37.500|date: 2010/01/08> + 37.590|date: 2010/01/11> + 37.440|date: 2010/01/12> + 37.850|date: 2010/01/13> + 38.100|date: 2010/01/14> + 38.150|date: 2010/01/15> + 37.960|date: 2010/01/19> + 37.930|date: 2010/01/20> + 38.000|date: 2010/01/21> + 37.560|date: 2010/01/22> + 37.610|date: 2010/01/25> + 37.400|date: 2010/01/26> + 37.360|date: 2010/01/27> + 37.510|date: 2010/01/28> + 37.320|date: 2010/01/29> + 37.380|date: 2010/02/01> + 37.650|date: 2010/02/02> + 37.690|date: 2010/02/03> + 37.610|date: 2010/02/04> + 37.200|date: 2010/02/05> + 37.220|date: 2010/02/08> + 37.290|date: 2010/02/09> + 37.410|date: 2010/02/10> + 37.630|date: 2010/02/11> + 37.600|date: 2010/02/12> + 37.860|date: 2010/02/16> + 37.860|date: 2010/02/17> + 38.230|date: 2010/02/18> + 38.240|date: 2010/02/19> + 38.360|date: 2010/02/22> + 38.320|date: 2010/02/23> + 38.200|date: 2010/02/24> + 38.080|date: 2010/02/25> + 38.300|date: 2010/02/26> high |ticker: PBG> => 36.080|date: 2009/08/21> + 36.050|date: 2009/08/24> + 36.100|date: 2009/08/25> + 36.210|date: 2009/08/26> + 36.210|date: 2009/08/27> + 36.260|date: 2009/08/28> + 35.840|date: 2009/08/31> + 35.980|date: 2009/09/01> + 35.760|date: 2009/09/02> + 35.830|date: 2009/09/03> + 36.185|date: 2009/09/04> + 36.320|date: 2009/09/09> + 36.270|date: 2009/09/10> + 36.530|date: 2009/09/11> + 36.550|date: 2009/09/14> + 36.540|date: 2009/09/15> + 36.450|date: 2009/09/16> + 36.590|date: 2009/09/17> + 36.950|date: 2009/09/18> + 36.840|date: 2009/09/21> + 36.830|date: 2009/09/22> + 36.650|date: 2009/09/23> + 36.560|date: 2009/09/24> + 36.640|date: 2009/09/25> + 36.780|date: 2009/09/28> + 36.730|date: 2009/09/29> + 36.560|date: 2009/09/30> + 36.620|date: 2009/10/01> + 37.370|date: 2009/10/02> + 37.320|date: 2009/10/05> + 37.440|date: 2009/10/06> + 37.490|date: 2009/10/07> + 37.490|date: 2009/10/08> + 37.260|date: 2009/10/09> + 37.440|date: 2009/10/12> + 37.300|date: 2009/10/13> + 37.580|date: 2009/10/14> + 37.990|date: 2009/10/15> + 38.000|date: 2009/10/16> + 37.900|date: 2009/10/19> + 37.710|date: 2009/10/20> + 37.840|date: 2009/10/21> + 37.690|date: 2009/10/22> + 37.660|date: 2009/10/23> + 37.580|date: 2009/10/26> + 37.570|date: 2009/10/27> + 37.660|date: 2009/10/28> + 37.645|date: 2009/11/05> + 37.790|date: 2009/11/06> + 38.000|date: 2009/11/09> + 38.180|date: 2009/11/10> + 38.110|date: 2009/11/11> + 38.120|date: 2009/11/12> + 37.900|date: 2009/11/13> + 38.010|date: 2009/11/16> + 38.050|date: 2009/11/17> + 38.000|date: 2009/11/18> + 37.810|date: 2009/11/19> + 38.030|date: 2009/11/20> + 38.190|date: 2009/11/23> + 38.100|date: 2009/11/24> + 38.240|date: 2009/11/25> + 38.050|date: 2009/11/27> + 38.100|date: 2009/11/30> + 38.460|date: 2009/12/01> + 38.490|date: 2009/12/02> + 38.580|date: 2009/12/03> + 38.590|date: 2009/12/04> + 38.740|date: 2009/12/07> + 38.580|date: 2009/12/08> + 38.030|date: 2009/12/09> + 38.110|date: 2009/12/10> + 38.090|date: 2009/12/11> + 37.890|date: 2009/12/14> + 37.740|date: 2009/12/15> + 37.840|date: 2009/12/16> + 37.470|date: 2009/12/17> + 37.370|date: 2009/12/18> + 37.520|date: 2009/12/21> + 37.550|date: 2009/12/22> + 37.590|date: 2009/12/23> + 37.600|date: 2009/12/24> + 37.680|date: 2009/12/28> + 37.810|date: 2009/12/29> + 37.780|date: 2009/12/30> + 37.780|date: 2009/12/31> + 37.820|date: 2010/01/04> + 37.990|date: 2010/01/05> + 38.090|date: 2010/01/06> + 37.790|date: 2010/01/07> + 37.640|date: 2010/01/08> + 37.590|date: 2010/01/11> + 37.890|date: 2010/01/12> + 38.120|date: 2010/01/13> + 38.320|date: 2010/01/14> + 38.330|date: 2010/01/15> + 38.170|date: 2010/01/19> + 38.050|date: 2010/01/20> + 38.080|date: 2010/01/21> + 37.800|date: 2010/01/22> + 37.650|date: 2010/01/25> + 37.560|date: 2010/01/26> + 37.530|date: 2010/01/27> + 37.570|date: 2010/01/28> + 37.520|date: 2010/01/29> + 37.660|date: 2010/02/01> + 37.860|date: 2010/02/02> + 37.910|date: 2010/02/03> + 37.610|date: 2010/02/04> + 37.420|date: 2010/02/05> + 37.330|date: 2010/02/08> + 37.590|date: 2010/02/09> + 37.670|date: 2010/02/10> + 38.020|date: 2010/02/11> + 37.840|date: 2010/02/12> + 37.900|date: 2010/02/16> + 38.230|date: 2010/02/17> + 38.390|date: 2010/02/18> + 38.500|date: 2010/02/19> + 38.450|date: 2010/02/22> + 38.340|date: 2010/02/23> + 38.240|date: 2010/02/24> + 38.280|date: 2010/02/25> + 38.370|date: 2010/02/26> low |ticker: PBG> => 35.840|date: 2009/08/21> + 35.800|date: 2009/08/24> + 35.860|date: 2009/08/25> + 35.860|date: 2009/08/26> + 36.030|date: 2009/08/27> + 35.730|date: 2009/08/28> + 35.630|date: 2009/08/31> + 35.480|date: 2009/09/01> + 35.450|date: 2009/09/02> + 35.530|date: 2009/09/03> + 35.660|date: 2009/09/04> + 36.130|date: 2009/09/09> + 36.080|date: 2009/09/10> + 36.180|date: 2009/09/11> + 36.260|date: 2009/09/14> + 36.230|date: 2009/09/15> + 36.150|date: 2009/09/16> + 36.090|date: 2009/09/17> + 36.600|date: 2009/09/18> + 36.530|date: 2009/09/21> + 36.380|date: 2009/09/22> + 36.380|date: 2009/09/23> + 36.330|date: 2009/09/24> + 36.350|date: 2009/09/25> + 36.450|date: 2009/09/28> + 36.300|date: 2009/09/29> + 36.300|date: 2009/09/30> + 36.380|date: 2009/10/01> + 36.360|date: 2009/10/02> + 37.010|date: 2009/10/05> + 37.110|date: 2009/10/06> + 37.140|date: 2009/10/07> + 36.940|date: 2009/10/08> + 36.970|date: 2009/10/09> + 37.020|date: 2009/10/12> + 37.150|date: 2009/10/13> + 37.280|date: 2009/10/14> + 37.290|date: 2009/10/15> + 37.750|date: 2009/10/16> + 37.600|date: 2009/10/19> + 37.430|date: 2009/10/20> + 37.460|date: 2009/10/21> + 37.340|date: 2009/10/22> + 37.230|date: 2009/10/23> + 37.110|date: 2009/10/26> + 36.770|date: 2009/10/27> + 37.380|date: 2009/10/28> + 37.210|date: 2009/11/05> + 37.465|date: 2009/11/06> + 37.700|date: 2009/11/09> + 37.840|date: 2009/11/10> + 37.880|date: 2009/11/11> + 37.550|date: 2009/11/12> + 37.640|date: 2009/11/13> + 37.780|date: 2009/11/16> + 37.860|date: 2009/11/17> + 37.730|date: 2009/11/18> + 37.620|date: 2009/11/19> + 37.620|date: 2009/11/20> + 37.910|date: 2009/11/23> + 37.860|date: 2009/11/24> + 37.990|date: 2009/11/25> + 37.670|date: 2009/11/27> + 37.850|date: 2009/11/30> + 38.030|date: 2009/12/01> + 38.270|date: 2009/12/02> + 38.150|date: 2009/12/03> + 38.270|date: 2009/12/04> + 38.420|date: 2009/12/07> + 38.270|date: 2009/12/08> + 37.540|date: 2009/12/09> + 37.820|date: 2009/12/10> + 37.670|date: 2009/12/11> + 37.560|date: 2009/12/14> + 37.395|date: 2009/12/15> + 37.480|date: 2009/12/16> + 37.290|date: 2009/12/17> + 36.890|date: 2009/12/18> + 37.190|date: 2009/12/21> + 37.370|date: 2009/12/22> + 37.360|date: 2009/12/23> + 37.420|date: 2009/12/24> + 37.540|date: 2009/12/28> + 37.630|date: 2009/12/29> + 37.570|date: 2009/12/30> + 37.500|date: 2009/12/31> + 37.480|date: 2010/01/04> + 37.580|date: 2010/01/05> + 37.710|date: 2010/01/06> + 37.500|date: 2010/01/07> + 37.350|date: 2010/01/08> + 37.335|date: 2010/01/11> + 37.440|date: 2010/01/12> + 37.850|date: 2010/01/13> + 37.880|date: 2010/01/14> + 37.960|date: 2010/01/15> + 37.960|date: 2010/01/19> + 37.850|date: 2010/01/20> + 37.620|date: 2010/01/21> + 37.480|date: 2010/01/22> + 37.410|date: 2010/01/25> + 37.320|date: 2010/01/26> + 37.260|date: 2010/01/27> + 37.230|date: 2010/01/28> + 37.120|date: 2010/01/29> + 37.255|date: 2010/02/01> + 37.520|date: 2010/02/02> + 37.590|date: 2010/02/03> + 37.230|date: 2010/02/04> + 37.065|date: 2010/02/05> + 36.990|date: 2010/02/08> + 37.210|date: 2010/02/09> + 37.270|date: 2010/02/10> + 37.620|date: 2010/02/11> + 37.490|date: 2010/02/12> + 37.610|date: 2010/02/16> + 37.860|date: 2010/02/17> + 38.160|date: 2010/02/18> + 38.130|date: 2010/02/19> + 38.180|date: 2010/02/22> + 38.070|date: 2010/02/23> + 38.030|date: 2010/02/24> + 37.920|date: 2010/02/25> + 38.130|date: 2010/02/26> close |ticker: PBG> => 36.010|date: 2009/08/21> + 35.930|date: 2009/08/24> + 35.980|date: 2009/08/25> + 36.100|date: 2009/08/26> + 36.110|date: 2009/08/27> + 35.790|date: 2009/08/28> + 35.730|date: 2009/08/31> + 35.590|date: 2009/09/01> + 35.620|date: 2009/09/02> + 35.770|date: 2009/09/03> + 36.050|date: 2009/09/04> + 36.290|date: 2009/09/09> + 36.270|date: 2009/09/10> + 36.480|date: 2009/09/11> + 36.520|date: 2009/09/14> + 36.380|date: 2009/09/15> + 36.420|date: 2009/09/16> + 36.540|date: 2009/09/17> + 36.820|date: 2009/09/18> + 36.620|date: 2009/09/21> + 36.430|date: 2009/09/22> + 36.420|date: 2009/09/23> + 36.400|date: 2009/09/24> + 36.460|date: 2009/09/25> + 36.700|date: 2009/09/28> + 36.440|date: 2009/09/29> + 36.440|date: 2009/09/30> + 36.490|date: 2009/10/01> + 37.250|date: 2009/10/02> + 37.310|date: 2009/10/05> + 37.340|date: 2009/10/06> + 37.410|date: 2009/10/07> + 37.130|date: 2009/10/08> + 37.260|date: 2009/10/09> + 37.250|date: 2009/10/12> + 37.220|date: 2009/10/13> + 37.490|date: 2009/10/14> + 37.990|date: 2009/10/15> + 37.810|date: 2009/10/16> + 37.670|date: 2009/10/19> + 37.550|date: 2009/10/20> + 37.640|date: 2009/10/21> + 37.550|date: 2009/10/22> + 37.380|date: 2009/10/23> + 37.260|date: 2009/10/26> + 37.530|date: 2009/10/27> + 37.450|date: 2009/10/28> + 37.610|date: 2009/11/05> + 37.780|date: 2009/11/06> + 38.000|date: 2009/11/09> + 37.920|date: 2009/11/10> + 38.040|date: 2009/11/11> + 37.620|date: 2009/11/12> + 37.830|date: 2009/11/13> + 38.010|date: 2009/11/16> + 38.050|date: 2009/11/17> + 37.890|date: 2009/11/18> + 37.750|date: 2009/11/19> + 37.870|date: 2009/11/20> + 38.000|date: 2009/11/23> + 37.990|date: 2009/11/24> + 38.230|date: 2009/11/25> + 37.930|date: 2009/11/27> + 37.950|date: 2009/11/30> + 38.410|date: 2009/12/01> + 38.470|date: 2009/12/02> + 38.190|date: 2009/12/03> + 38.560|date: 2009/12/04> + 38.650|date: 2009/12/07> + 38.380|date: 2009/12/08> + 37.850|date: 2009/12/09> + 37.910|date: 2009/12/10> + 37.740|date: 2009/12/11> + 37.610|date: 2009/12/14> + 37.630|date: 2009/12/15> + 37.480|date: 2009/12/16> + 37.310|date: 2009/12/17> + 37.170|date: 2009/12/18> + 37.430|date: 2009/12/21> + 37.540|date: 2009/12/22> + 37.510|date: 2009/12/23> + 37.560|date: 2009/12/24> + 37.640|date: 2009/12/28> + 37.660|date: 2009/12/29> + 37.710|date: 2009/12/30> + 37.500|date: 2009/12/31> + 37.710|date: 2010/01/04> + 37.940|date: 2010/01/05> + 37.790|date: 2010/01/06> + 37.580|date: 2010/01/07> + 37.620|date: 2010/01/08> + 37.490|date: 2010/01/11> + 37.880|date: 2010/01/12> + 38.040|date: 2010/01/13> + 38.260|date: 2010/01/14> + 38.110|date: 2010/01/15> + 38.130|date: 2010/01/19> + 38.000|date: 2010/01/20> + 37.660|date: 2010/01/21> + 37.480|date: 2010/01/22> + 37.440|date: 2010/01/25> + 37.450|date: 2010/01/26> + 37.450|date: 2010/01/27> + 37.250|date: 2010/01/28> + 37.200|date: 2010/01/29> + 37.630|date: 2010/02/01> + 37.860|date: 2010/02/02> + 37.780|date: 2010/02/03> + 37.230|date: 2010/02/04> + 37.240|date: 2010/02/05> + 37.030|date: 2010/02/08> + 37.430|date: 2010/02/09> + 37.550|date: 2010/02/10> + 37.800|date: 2010/02/11> + 37.820|date: 2010/02/12> + 37.870|date: 2010/02/16> + 38.230|date: 2010/02/17> + 38.330|date: 2010/02/18> + 38.370|date: 2010/02/19> + 38.310|date: 2010/02/22> + 38.080|date: 2010/02/23> + 38.220|date: 2010/02/24> + 38.250|date: 2010/02/25> + 38.230|date: 2010/02/26> volume |ticker: PBG> => 43326.000|date: 2009/08/21> + 12736.000|date: 2009/08/24> + 15834.000|date: 2009/08/25> + 35358.000|date: 2009/08/26> + 20659.000|date: 2009/08/27> + 18353.000|date: 2009/08/28> + 22586.000|date: 2009/08/31> + 25674.000|date: 2009/09/01> + 27233.000|date: 2009/09/02> + 38377.000|date: 2009/09/03> + 22072.000|date: 2009/09/04> + 22049.000|date: 2009/09/09> + 16920.000|date: 2009/09/10> + 41057.000|date: 2009/09/11> + 16385.000|date: 2009/09/14> + 20995.000|date: 2009/09/15> + 14809.000|date: 2009/09/16> + 21342.000|date: 2009/09/17> + 31653.000|date: 2009/09/18> + 11150.000|date: 2009/09/21> + 19765.000|date: 2009/09/22> + 23610.000|date: 2009/09/23> + 20713.000|date: 2009/09/24> + 29910.000|date: 2009/09/25> + 9400.000|date: 2009/09/28> + 20052.000|date: 2009/09/29> + 42105.000|date: 2009/09/30> + 23859.000|date: 2009/10/01> + 23331.000|date: 2009/10/02> + 20970.000|date: 2009/10/05> + 15663.000|date: 2009/10/06> + 7666.000|date: 2009/10/07> + 24363.000|date: 2009/10/08> + 12931.000|date: 2009/10/09> + 27250.000|date: 2009/10/12> + 18134.000|date: 2009/10/13> + 22104.000|date: 2009/10/14> + 15929.000|date: 2009/10/15> + 10894.000|date: 2009/10/16> + 27004.000|date: 2009/10/19> + 13837.000|date: 2009/10/20> + 17343.000|date: 2009/10/21> + 13888.000|date: 2009/10/22> + 17270.000|date: 2009/10/23> + 37109.000|date: 2009/10/26> + 69646.000|date: 2009/10/27> + 37678.000|date: 2009/10/28> + 13896.000|date: 2009/11/05> + 13987.000|date: 2009/11/06> + 11681.000|date: 2009/11/09> + 16795.000|date: 2009/11/10> + 30239.000|date: 2009/11/11> + 14880.000|date: 2009/11/12> + 24677.000|date: 2009/11/13> + 13891.000|date: 2009/11/16> + 8621.000|date: 2009/11/17> + 13259.000|date: 2009/11/18> + 21482.000|date: 2009/11/19> + 13803.000|date: 2009/11/20> + 9735.000|date: 2009/11/23> + 9897.000|date: 2009/11/24> + 7771.000|date: 2009/11/25> + 10575.000|date: 2009/11/27> + 19956.000|date: 2009/11/30> + 18798.000|date: 2009/12/01> + 22509.000|date: 2009/12/02> + 31066.000|date: 2009/12/03> + 25651.000|date: 2009/12/04> + 15605.000|date: 2009/12/07> + 9708.000|date: 2009/12/08> + 36795.000|date: 2009/12/09> + 41188.000|date: 2009/12/10> + 15989.000|date: 2009/12/11> + 13677.000|date: 2009/12/14> + 20262.000|date: 2009/12/15> + 10623.000|date: 2009/12/16> + 31084.000|date: 2009/12/17> + 16539.000|date: 2009/12/18> + 20664.000|date: 2009/12/21> + 8327.000|date: 2009/12/22> + 11223.000|date: 2009/12/23> + 1626.000|date: 2009/12/24> + 5994.000|date: 2009/12/28> + 9583.000|date: 2009/12/29> + 9964.000|date: 2009/12/30> + 5222.000|date: 2009/12/31> + 14121.000|date: 2010/01/04> + 9829.000|date: 2010/01/05> + 9716.000|date: 2010/01/06> + 15972.000|date: 2010/01/07> + 14078.000|date: 2010/01/08> + 10982.000|date: 2010/01/11> + 23472.000|date: 2010/01/12> + 17822.000|date: 2010/01/13> + 15132.000|date: 2010/01/14> + 18514.000|date: 2010/01/15> + 15871.000|date: 2010/01/19> + 9149.000|date: 2010/01/20> + 30230.000|date: 2010/01/21> + 16017.000|date: 2010/01/22> + 15864.000|date: 2010/01/25> + 14382.000|date: 2010/01/26> + 24555.000|date: 2010/01/27> + 19668.000|date: 2010/01/28> + 20904.000|date: 2010/01/29> + 15491.000|date: 2010/02/01> + 11111.000|date: 2010/02/02> + 21219.000|date: 2010/02/03> + 26436.000|date: 2010/02/04> + 28429.000|date: 2010/02/05> + 16444.000|date: 2010/02/08> + 29057.000|date: 2010/02/09> + 47778.000|date: 2010/02/10> + 34129.000|date: 2010/02/11> + 36807.000|date: 2010/02/12> + 14273.000|date: 2010/02/16> + 33696.000|date: 2010/02/17> + 12487.000|date: 2010/02/18> + 13702.000|date: 2010/02/19> + 7701.000|date: 2010/02/22> + 8437.000|date: 2010/02/23> + 6360.000|date: 2010/02/24> + 9298.000|date: 2010/02/25> + 78792.000|date: 2010/02/26> open |ticker: PBI> => 21.910|date: 2009/08/21> + 22.500|date: 2009/08/24> + 22.720|date: 2009/08/25> + 22.790|date: 2009/08/26> + 22.400|date: 2009/08/27> + 22.660|date: 2009/08/28> + 22.380|date: 2009/08/31> + 22.350|date: 2009/09/01> + 21.570|date: 2009/09/02> + 21.500|date: 2009/09/03> + 21.710|date: 2009/09/04> + 22.500|date: 2009/09/09> + 22.320|date: 2009/09/10> + 22.820|date: 2009/09/11> + 23.130|date: 2009/09/14> + 23.500|date: 2009/09/15> + 23.780|date: 2009/09/16> + 24.470|date: 2009/09/17> + 24.880|date: 2009/09/18> + 25.210|date: 2009/09/21> + 25.520|date: 2009/09/22> + 25.440|date: 2009/09/23> + 25.060|date: 2009/09/24> + 24.890|date: 2009/09/25> + 24.980|date: 2009/09/28> + 25.310|date: 2009/09/29> + 25.170|date: 2009/09/30> + 24.700|date: 2009/10/01> + 23.930|date: 2009/10/02> + 23.860|date: 2009/10/05> + 24.420|date: 2009/10/06> + 24.860|date: 2009/10/07> + 25.170|date: 2009/10/08> + 25.050|date: 2009/10/09> + 25.280|date: 2009/10/12> + 25.200|date: 2009/10/13> + 25.500|date: 2009/10/14> + 25.350|date: 2009/10/15> + 25.230|date: 2009/10/16> + 25.400|date: 2009/10/19> + 25.690|date: 2009/10/20> + 25.900|date: 2009/10/21> + 25.780|date: 2009/10/22> + 26.400|date: 2009/10/23> + 25.120|date: 2009/10/26> + 25.010|date: 2009/10/27> + 24.990|date: 2009/10/28> + 24.930|date: 2009/11/05> + 24.770|date: 2009/11/06> + 25.170|date: 2009/11/09> + 24.920|date: 2009/11/10> + 24.610|date: 2009/11/11> + 24.810|date: 2009/11/12> + 24.820|date: 2009/11/13> + 24.900|date: 2009/11/16> + 25.060|date: 2009/11/17> + 25.130|date: 2009/11/18> + 24.440|date: 2009/11/19> + 23.950|date: 2009/11/20> + 23.890|date: 2009/11/23> + 23.710|date: 2009/11/24> + 23.710|date: 2009/11/25> + 23.290|date: 2009/11/27> + 23.250|date: 2009/11/30> + 23.220|date: 2009/12/01> + 23.110|date: 2009/12/02> + 23.130|date: 2009/12/03> + 23.220|date: 2009/12/04> + 23.130|date: 2009/12/07> + 23.010|date: 2009/12/08> + 22.880|date: 2009/12/09> + 22.700|date: 2009/12/10> + 22.710|date: 2009/12/11> + 23.250|date: 2009/12/14> + 23.760|date: 2009/12/15> + 23.400|date: 2009/12/16> + 22.860|date: 2009/12/17> + 22.830|date: 2009/12/18> + 22.890|date: 2009/12/21> + 22.840|date: 2009/12/22> + 22.960|date: 2009/12/23> + 23.020|date: 2009/12/24> + 23.050|date: 2009/12/28> + 22.910|date: 2009/12/29> + 22.800|date: 2009/12/30> + 22.990|date: 2009/12/31> + 22.880|date: 2010/01/04> + 22.930|date: 2010/01/05> + 22.080|date: 2010/01/06> + 22.240|date: 2010/01/07> + 22.260|date: 2010/01/08> + 22.310|date: 2010/01/11> + 21.900|date: 2010/01/12> + 22.220|date: 2010/01/13> + 22.370|date: 2010/01/14> + 22.320|date: 2010/01/15> + 22.030|date: 2010/01/19> + 21.960|date: 2010/01/20> + 21.950|date: 2010/01/21> + 21.510|date: 2010/01/22> + 21.440|date: 2010/01/25> + 21.280|date: 2010/01/26> + 21.180|date: 2010/01/27> + 21.290|date: 2010/01/28> + 21.260|date: 2010/01/29> + 21.220|date: 2010/02/01> + 21.200|date: 2010/02/02> + 21.360|date: 2010/02/03> + 21.660|date: 2010/02/04> + 22.230|date: 2010/02/05> + 22.360|date: 2010/02/08> + 22.320|date: 2010/02/09> + 22.300|date: 2010/02/10> + 22.360|date: 2010/02/11> + 22.350|date: 2010/02/12> + 22.620|date: 2010/02/16> + 22.820|date: 2010/02/17> + 22.560|date: 2010/02/18> + 22.660|date: 2010/02/19> + 22.930|date: 2010/02/22> + 22.730|date: 2010/02/23> + 22.650|date: 2010/02/24> + 22.650|date: 2010/02/25> + 22.950|date: 2010/02/26> + 23.040|date: 2010/03/01> + 23.280|date: 2010/03/02> + 22.960|date: 2010/03/03> + 22.770|date: 2010/03/04> + 22.940|date: 2010/03/05> + 22.990|date: 2010/03/08> + 22.940|date: 2010/03/09> + 22.860|date: 2010/03/10> + 23.060|date: 2010/03/11> + 23.650|date: 2010/03/12> + 23.950|date: 2010/03/15> + 23.930|date: 2010/03/16> + 24.160|date: 2010/03/17> + 24.390|date: 2010/03/18> + 24.400|date: 2010/03/19> + 24.460|date: 2010/03/22> + 24.650|date: 2010/03/23> + 24.660|date: 2010/03/24> + 24.670|date: 2010/03/25> + 24.470|date: 2010/03/26> + 24.410|date: 2010/03/29> + 24.510|date: 2010/03/30> + 24.610|date: 2010/03/31> + 24.000|date: 2010/04/01> + 24.540|date: 2010/04/05> + 24.690|date: 2010/04/06> + 24.800|date: 2010/04/07> + 24.710|date: 2010/04/08> + 24.680|date: 2010/04/09> + 24.800|date: 2010/04/12> + 24.800|date: 2010/04/13> + 24.790|date: 2010/04/14> + 25.100|date: 2010/04/15> + 25.150|date: 2010/04/16> + 24.710|date: 2010/04/19> + 25.120|date: 2010/04/20> + 25.240|date: 2010/04/21> + 25.120|date: 2010/04/22> + 25.660|date: 2010/04/23> + 25.860|date: 2010/04/26> + 25.830|date: 2010/04/27> + 25.740|date: 2010/04/28> + 25.780|date: 2010/04/29> + 25.910|date: 2010/04/30> + 25.540|date: 2010/05/03> + 25.090|date: 2010/05/04> + 24.590|date: 2010/05/05> + 24.570|date: 2010/05/06> + 23.650|date: 2010/05/07> + 24.570|date: 2010/05/10> + 24.700|date: 2010/05/11> + 24.550|date: 2010/05/12> + 24.570|date: 2010/05/13> + 23.750|date: 2010/05/14> + 23.330|date: 2010/05/17> + 23.680|date: 2010/05/18> + 23.090|date: 2010/05/19> + 22.410|date: 2010/05/20> + 21.620|date: 2010/05/21> + 22.400|date: 2010/05/24> + 21.690|date: 2010/05/25> + 22.280|date: 2010/05/26> + 22.030|date: 2010/05/27> + 22.650|date: 2010/05/28> + 22.550|date: 2010/06/01> + 21.830|date: 2010/06/02> + 22.400|date: 2010/06/03> + 22.250|date: 2010/06/04> + 22.020|date: 2010/06/07> + 21.510|date: 2010/06/08> + 21.870|date: 2010/06/09> + 22.210|date: 2010/06/10> + 22.440|date: 2010/06/11> + 22.840|date: 2010/06/14> + 23.050|date: 2010/06/15> + 23.100|date: 2010/06/16> + 23.350|date: 2010/06/17> + 23.110|date: 2010/06/18> + 23.400|date: 2010/06/21> + 23.070|date: 2010/06/22> + 22.870|date: 2010/06/23> + 22.300|date: 2010/06/24> + 22.250|date: 2010/06/25> + 22.590|date: 2010/06/28> + 22.210|date: 2010/06/29> + 22.070|date: 2010/06/30> + 21.930|date: 2010/07/01> + 22.255|date: 2010/07/02> + 22.320|date: 2010/07/06> + 22.080|date: 2010/07/07> + 22.550|date: 2010/07/08> + 22.950|date: 2010/07/09> + 23.050|date: 2010/07/12> + 23.280|date: 2010/07/13> + 23.410|date: 2010/07/14> + 23.660|date: 2010/07/15> + 23.460|date: 2010/07/16> + 23.040|date: 2010/07/19> + 22.930|date: 2010/07/20> + 23.530|date: 2010/07/21> + 23.690|date: 2010/07/22> + 24.100|date: 2010/07/23> + 24.170|date: 2010/07/26> + 24.870|date: 2010/07/27> + 24.640|date: 2010/07/28> + 24.690|date: 2010/07/29> + 24.120|date: 2010/07/30> + 24.770|date: 2010/08/02> + 24.790|date: 2010/08/03> + 23.290|date: 2010/08/04> + 21.030|date: 2010/08/05> + 20.480|date: 2010/08/06> + 20.900|date: 2010/08/09> + 20.730|date: 2010/08/10> + 20.300|date: 2010/08/11> + 19.690|date: 2010/08/12> + 19.470|date: 2010/08/13> + 19.450|date: 2010/08/16> + 19.620|date: 2010/08/17> + 20.080|date: 2010/08/19> + 19.510|date: 2010/08/20> high |ticker: PBI> => 22.460|date: 2009/08/21> + 22.720|date: 2009/08/24> + 22.920|date: 2009/08/25> + 22.790|date: 2009/08/26> + 22.600|date: 2009/08/27> + 22.689|date: 2009/08/28> + 22.530|date: 2009/08/31> + 22.545|date: 2009/09/01> + 21.690|date: 2009/09/02> + 21.710|date: 2009/09/03> + 22.030|date: 2009/09/04> + 22.620|date: 2009/09/09> + 22.830|date: 2009/09/10> + 23.320|date: 2009/09/11> + 23.610|date: 2009/09/14> + 23.740|date: 2009/09/15> + 23.820|date: 2009/09/16> + 24.980|date: 2009/09/17> + 25.570|date: 2009/09/18> + 25.540|date: 2009/09/21> + 25.560|date: 2009/09/22> + 25.520|date: 2009/09/23> + 25.340|date: 2009/09/24> + 24.990|date: 2009/09/25> + 25.370|date: 2009/09/28> + 25.360|date: 2009/09/29> + 25.210|date: 2009/09/30> + 24.850|date: 2009/10/01> + 24.130|date: 2009/10/02> + 24.320|date: 2009/10/05> + 24.875|date: 2009/10/06> + 24.940|date: 2009/10/07> + 25.200|date: 2009/10/08> + 25.200|date: 2009/10/09> + 25.450|date: 2009/10/12> + 25.350|date: 2009/10/13> + 25.600|date: 2009/10/14> + 25.460|date: 2009/10/15> + 25.445|date: 2009/10/16> + 25.900|date: 2009/10/19> + 25.980|date: 2009/10/20> + 26.190|date: 2009/10/21> + 26.400|date: 2009/10/22> + 26.410|date: 2009/10/23> + 25.320|date: 2009/10/26> + 25.160|date: 2009/10/27> + 25.120|date: 2009/10/28> + 25.050|date: 2009/11/05> + 25.020|date: 2009/11/06> + 25.320|date: 2009/11/09> + 25.000|date: 2009/11/10> + 25.000|date: 2009/11/11> + 25.030|date: 2009/11/12> + 24.900|date: 2009/11/13> + 25.020|date: 2009/11/16> + 25.200|date: 2009/11/17> + 25.130|date: 2009/11/18> + 24.490|date: 2009/11/19> + 24.060|date: 2009/11/20> + 24.000|date: 2009/11/23> + 23.730|date: 2009/11/24> + 23.870|date: 2009/11/25> + 23.500|date: 2009/11/27> + 23.320|date: 2009/11/30> + 23.320|date: 2009/12/01> + 23.240|date: 2009/12/02> + 23.300|date: 2009/12/03> + 23.310|date: 2009/12/04> + 23.400|date: 2009/12/07> + 23.170|date: 2009/12/08> + 22.880|date: 2009/12/09> + 22.800|date: 2009/12/10> + 23.250|date: 2009/12/11> + 23.650|date: 2009/12/14> + 23.960|date: 2009/12/15> + 23.410|date: 2009/12/16> + 22.980|date: 2009/12/17> + 22.910|date: 2009/12/18> + 23.050|date: 2009/12/21> + 22.960|date: 2009/12/22> + 23.020|date: 2009/12/23> + 23.030|date: 2009/12/24> + 23.060|date: 2009/12/28> + 23.010|date: 2009/12/29> + 23.060|date: 2009/12/30> + 23.130|date: 2009/12/31> + 22.990|date: 2010/01/04> + 22.930|date: 2010/01/05> + 22.290|date: 2010/01/06> + 22.320|date: 2010/01/07> + 22.280|date: 2010/01/08> + 22.370|date: 2010/01/11> + 22.220|date: 2010/01/12> + 22.320|date: 2010/01/13> + 22.370|date: 2010/01/14> + 22.320|date: 2010/01/15> + 22.170|date: 2010/01/19> + 21.990|date: 2010/01/20> + 22.010|date: 2010/01/21> + 21.590|date: 2010/01/22> + 21.440|date: 2010/01/25> + 21.420|date: 2010/01/26> + 21.260|date: 2010/01/27> + 21.300|date: 2010/01/28> + 21.310|date: 2010/01/29> + 21.220|date: 2010/02/01> + 21.480|date: 2010/02/02> + 21.650|date: 2010/02/03> + 21.740|date: 2010/02/04> + 22.990|date: 2010/02/05> + 22.610|date: 2010/02/08> + 22.390|date: 2010/02/09> + 22.620|date: 2010/02/10> + 22.510|date: 2010/02/11> + 22.370|date: 2010/02/12> + 22.870|date: 2010/02/16> + 22.820|date: 2010/02/17> + 22.810|date: 2010/02/18> + 22.860|date: 2010/02/19> + 22.960|date: 2010/02/22> + 22.800|date: 2010/02/23> + 22.950|date: 2010/02/24> + 22.970|date: 2010/02/25> + 23.100|date: 2010/02/26> + 23.190|date: 2010/03/01> + 23.290|date: 2010/03/02> + 23.010|date: 2010/03/03> + 22.940|date: 2010/03/04> + 22.990|date: 2010/03/05> + 23.120|date: 2010/03/08> + 23.030|date: 2010/03/09> + 23.110|date: 2010/03/10> + 23.610|date: 2010/03/11> + 24.070|date: 2010/03/12> + 24.000|date: 2010/03/15> + 24.150|date: 2010/03/16> + 24.710|date: 2010/03/17> + 24.430|date: 2010/03/18> + 24.640|date: 2010/03/19> + 24.760|date: 2010/03/22> + 24.750|date: 2010/03/23> + 24.660|date: 2010/03/24> + 24.694|date: 2010/03/25> + 24.480|date: 2010/03/26> + 24.530|date: 2010/03/29> + 24.690|date: 2010/03/30> + 24.650|date: 2010/03/31> + 24.520|date: 2010/04/01> + 24.790|date: 2010/04/05> + 24.800|date: 2010/04/06> + 24.950|date: 2010/04/07> + 24.730|date: 2010/04/08> + 24.800|date: 2010/04/09> + 24.840|date: 2010/04/12> + 24.890|date: 2010/04/13> + 25.100|date: 2010/04/14> + 25.240|date: 2010/04/15> + 25.190|date: 2010/04/16> + 24.950|date: 2010/04/19> + 25.180|date: 2010/04/20> + 25.290|date: 2010/04/21> + 25.680|date: 2010/04/22> + 25.780|date: 2010/04/23> + 26.000|date: 2010/04/26> + 25.960|date: 2010/04/27> + 25.760|date: 2010/04/28> + 25.990|date: 2010/04/29> + 25.980|date: 2010/04/30> + 26.000|date: 2010/05/03> + 25.490|date: 2010/05/04> + 25.020|date: 2010/05/05> + 24.750|date: 2010/05/06> + 23.870|date: 2010/05/07> + 24.970|date: 2010/05/10> + 25.060|date: 2010/05/11> + 24.650|date: 2010/05/12> + 24.620|date: 2010/05/13> + 23.755|date: 2010/05/14> + 23.590|date: 2010/05/17> + 23.840|date: 2010/05/18> + 23.210|date: 2010/05/19> + 22.510|date: 2010/05/20> + 22.510|date: 2010/05/21> + 22.630|date: 2010/05/24> + 22.200|date: 2010/05/25> + 22.420|date: 2010/05/26> + 22.610|date: 2010/05/27> + 22.780|date: 2010/05/28> + 22.570|date: 2010/06/01> + 22.270|date: 2010/06/02> + 22.770|date: 2010/06/03> + 22.430|date: 2010/06/04> + 22.090|date: 2010/06/07> + 21.785|date: 2010/06/08> + 22.160|date: 2010/06/09> + 22.630|date: 2010/06/10> + 22.680|date: 2010/06/11> + 23.040|date: 2010/06/14> + 23.300|date: 2010/06/15> + 23.240|date: 2010/06/16> + 23.350|date: 2010/06/17> + 23.300|date: 2010/06/18> + 23.590|date: 2010/06/21> + 23.240|date: 2010/06/22> + 22.870|date: 2010/06/23> + 22.520|date: 2010/06/24> + 22.710|date: 2010/06/25> + 22.770|date: 2010/06/28> + 22.250|date: 2010/06/29> + 22.155|date: 2010/06/30> + 22.330|date: 2010/07/01> + 22.380|date: 2010/07/02> + 22.320|date: 2010/07/06> + 22.460|date: 2010/07/07> + 23.030|date: 2010/07/08> + 23.060|date: 2010/07/09> + 23.240|date: 2010/07/12> + 23.510|date: 2010/07/13> + 23.620|date: 2010/07/14> + 23.700|date: 2010/07/15> + 23.510|date: 2010/07/16> + 23.230|date: 2010/07/19> + 23.490|date: 2010/07/20> + 23.700|date: 2010/07/21> + 24.120|date: 2010/07/22> + 24.250|date: 2010/07/23> + 24.720|date: 2010/07/26> + 24.930|date: 2010/07/27> + 24.750|date: 2010/07/28> + 24.850|date: 2010/07/29> + 24.540|date: 2010/07/30> + 24.890|date: 2010/08/02> + 25.000|date: 2010/08/03> + 23.440|date: 2010/08/04> + 21.300|date: 2010/08/05> + 20.780|date: 2010/08/06> + 20.970|date: 2010/08/09> + 21.110|date: 2010/08/10> + 20.330|date: 2010/08/11> + 19.880|date: 2010/08/12> + 19.720|date: 2010/08/13> + 19.580|date: 2010/08/16> + 20.060|date: 2010/08/17> + 20.160|date: 2010/08/19> + 19.870|date: 2010/08/20> low |ticker: PBI> => 21.800|date: 2009/08/21> + 22.380|date: 2009/08/24> + 22.520|date: 2009/08/25> + 22.240|date: 2009/08/26> + 22.180|date: 2009/08/27> + 22.270|date: 2009/08/28> + 22.250|date: 2009/08/31> + 21.550|date: 2009/09/01> + 21.400|date: 2009/09/02> + 21.270|date: 2009/09/03> + 21.490|date: 2009/09/04> + 22.250|date: 2009/09/09> + 22.310|date: 2009/09/10> + 22.820|date: 2009/09/11> + 23.030|date: 2009/09/14> + 23.350|date: 2009/09/15> + 23.370|date: 2009/09/16> + 24.020|date: 2009/09/17> + 24.260|date: 2009/09/18> + 25.000|date: 2009/09/21> + 25.260|date: 2009/09/22> + 25.110|date: 2009/09/23> + 24.810|date: 2009/09/24> + 24.625|date: 2009/09/25> + 24.890|date: 2009/09/28> + 24.960|date: 2009/09/29> + 24.490|date: 2009/09/30> + 23.920|date: 2009/10/01> + 23.470|date: 2009/10/02> + 23.730|date: 2009/10/05> + 24.375|date: 2009/10/06> + 24.610|date: 2009/10/07> + 24.870|date: 2009/10/08> + 24.880|date: 2009/10/09> + 25.140|date: 2009/10/12> + 24.930|date: 2009/10/13> + 25.200|date: 2009/10/14> + 25.200|date: 2009/10/15> + 24.970|date: 2009/10/16> + 25.340|date: 2009/10/19> + 25.650|date: 2009/10/20> + 25.680|date: 2009/10/21> + 25.680|date: 2009/10/22> + 25.660|date: 2009/10/23> + 24.630|date: 2009/10/26> + 24.800|date: 2009/10/27> + 24.470|date: 2009/10/28> + 24.770|date: 2009/11/05> + 24.610|date: 2009/11/06> + 24.930|date: 2009/11/09> + 24.440|date: 2009/11/10> + 24.590|date: 2009/11/11> + 24.810|date: 2009/11/12> + 24.600|date: 2009/11/13> + 24.870|date: 2009/11/16> + 24.960|date: 2009/11/17> + 24.420|date: 2009/11/18> + 23.935|date: 2009/11/19> + 23.600|date: 2009/11/20> + 23.610|date: 2009/11/23> + 23.440|date: 2009/11/24> + 23.560|date: 2009/11/25> + 23.000|date: 2009/11/27> + 22.770|date: 2009/11/30> + 22.980|date: 2009/12/01> + 22.980|date: 2009/12/02> + 22.870|date: 2009/12/03> + 22.840|date: 2009/12/04> + 22.970|date: 2009/12/07> + 22.670|date: 2009/12/08> + 22.440|date: 2009/12/09> + 22.580|date: 2009/12/10> + 22.690|date: 2009/12/11> + 23.210|date: 2009/12/14> + 23.260|date: 2009/12/15> + 22.890|date: 2009/12/16> + 22.630|date: 2009/12/17> + 22.700|date: 2009/12/18> + 22.730|date: 2009/12/21> + 22.760|date: 2009/12/22> + 22.760|date: 2009/12/23> + 22.890|date: 2009/12/24> + 22.750|date: 2009/12/28> + 22.750|date: 2009/12/29> + 22.760|date: 2009/12/30> + 22.760|date: 2009/12/31> + 22.650|date: 2010/01/04> + 21.750|date: 2010/01/05> + 22.000|date: 2010/01/06> + 22.100|date: 2010/01/07> + 22.150|date: 2010/01/08> + 21.860|date: 2010/01/11> + 21.860|date: 2010/01/12> + 22.050|date: 2010/01/13> + 22.140|date: 2010/01/14> + 21.860|date: 2010/01/15> + 21.930|date: 2010/01/19> + 21.750|date: 2010/01/20> + 21.370|date: 2010/01/21> + 21.220|date: 2010/01/22> + 21.145|date: 2010/01/25> + 21.110|date: 2010/01/26> + 20.820|date: 2010/01/27> + 20.850|date: 2010/01/28> + 20.860|date: 2010/01/29> + 20.800|date: 2010/02/01> + 21.180|date: 2010/02/02> + 21.250|date: 2010/02/03> + 21.210|date: 2010/02/04> + 21.640|date: 2010/02/05> + 22.020|date: 2010/02/08> + 22.050|date: 2010/02/09> + 22.260|date: 2010/02/10> + 22.150|date: 2010/02/11> + 22.130|date: 2010/02/12> + 22.455|date: 2010/02/16> + 22.460|date: 2010/02/17> + 22.130|date: 2010/02/18> + 22.520|date: 2010/02/19> + 22.680|date: 2010/02/22> + 22.500|date: 2010/02/23> + 22.610|date: 2010/02/24> + 22.570|date: 2010/02/25> + 22.890|date: 2010/02/26> + 23.000|date: 2010/03/01> + 22.730|date: 2010/03/02> + 22.750|date: 2010/03/03> + 22.700|date: 2010/03/04> + 22.805|date: 2010/03/05> + 22.900|date: 2010/03/08> + 22.750|date: 2010/03/09> + 22.740|date: 2010/03/10> + 22.880|date: 2010/03/11> + 23.500|date: 2010/03/12> + 23.800|date: 2010/03/15> + 23.790|date: 2010/03/16> + 24.160|date: 2010/03/17> + 24.210|date: 2010/03/18> + 24.160|date: 2010/03/19> + 24.325|date: 2010/03/22> + 24.372|date: 2010/03/23> + 24.340|date: 2010/03/24> + 24.360|date: 2010/03/25> + 24.150|date: 2010/03/26> + 24.360|date: 2010/03/29> + 24.400|date: 2010/03/30> + 24.390|date: 2010/03/31> + 24.000|date: 2010/04/01> + 24.480|date: 2010/04/05> + 24.600|date: 2010/04/06> + 24.655|date: 2010/04/07> + 24.440|date: 2010/04/08> + 24.530|date: 2010/04/09> + 24.700|date: 2010/04/12> + 24.710|date: 2010/04/13> + 24.750|date: 2010/04/14> + 24.975|date: 2010/04/15> + 24.700|date: 2010/04/16> + 24.580|date: 2010/04/19> + 24.970|date: 2010/04/20> + 25.030|date: 2010/04/21> + 24.970|date: 2010/04/22> + 25.410|date: 2010/04/23> + 25.770|date: 2010/04/26> + 25.470|date: 2010/04/27> + 25.320|date: 2010/04/28> + 25.720|date: 2010/04/29> + 25.400|date: 2010/04/30> + 25.540|date: 2010/05/03> + 24.500|date: 2010/05/04> + 24.520|date: 2010/05/05> + 21.500|date: 2010/05/06> + 22.860|date: 2010/05/07> + 24.260|date: 2010/05/10> + 24.510|date: 2010/05/11> + 24.250|date: 2010/05/12> + 23.840|date: 2010/05/13> + 23.180|date: 2010/05/14> + 23.060|date: 2010/05/17> + 23.110|date: 2010/05/18> + 22.640|date: 2010/05/19> + 22.020|date: 2010/05/20> + 21.620|date: 2010/05/21> + 22.226|date: 2010/05/24> + 21.550|date: 2010/05/25> + 21.580|date: 2010/05/26> + 22.010|date: 2010/05/27> + 22.440|date: 2010/05/28> + 21.830|date: 2010/06/01> + 21.770|date: 2010/06/02> + 22.310|date: 2010/06/03> + 21.850|date: 2010/06/04> + 21.460|date: 2010/06/07> + 21.280|date: 2010/06/08> + 21.720|date: 2010/06/09> + 22.100|date: 2010/06/10> + 22.240|date: 2010/06/11> + 22.740|date: 2010/06/14> + 22.870|date: 2010/06/15> + 23.010|date: 2010/06/16> + 22.900|date: 2010/06/17> + 22.880|date: 2010/06/18> + 22.890|date: 2010/06/21> + 22.700|date: 2010/06/22> + 22.240|date: 2010/06/23> + 22.100|date: 2010/06/24> + 22.240|date: 2010/06/25> + 22.310|date: 2010/06/28> + 21.910|date: 2010/06/29> + 21.870|date: 2010/06/30> + 21.930|date: 2010/07/01> + 21.920|date: 2010/07/02> + 21.940|date: 2010/07/06> + 21.980|date: 2010/07/07> + 22.510|date: 2010/07/08> + 22.805|date: 2010/07/09> + 22.840|date: 2010/07/12> + 23.220|date: 2010/07/13> + 23.350|date: 2010/07/14> + 23.345|date: 2010/07/15> + 22.880|date: 2010/07/16> + 22.900|date: 2010/07/19> + 22.900|date: 2010/07/20> + 23.230|date: 2010/07/21> + 23.600|date: 2010/07/22> + 23.840|date: 2010/07/23> + 24.170|date: 2010/07/26> + 24.610|date: 2010/07/27> + 24.345|date: 2010/07/28> + 24.260|date: 2010/07/29> + 24.020|date: 2010/07/30> + 24.630|date: 2010/08/02> + 24.720|date: 2010/08/03> + 20.880|date: 2010/08/04> + 20.500|date: 2010/08/05> + 20.430|date: 2010/08/06> + 20.610|date: 2010/08/09> + 20.610|date: 2010/08/10> + 19.760|date: 2010/08/11> + 19.500|date: 2010/08/12> + 19.340|date: 2010/08/13> + 19.310|date: 2010/08/16> + 19.460|date: 2010/08/17> + 19.700|date: 2010/08/19> + 19.510|date: 2010/08/20> close |ticker: PBI> => 22.450|date: 2009/08/21> + 22.610|date: 2009/08/24> + 22.750|date: 2009/08/25> + 22.490|date: 2009/08/26> + 22.480|date: 2009/08/27> + 22.480|date: 2009/08/28> + 22.350|date: 2009/08/31> + 21.730|date: 2009/09/01> + 21.500|date: 2009/09/02> + 21.690|date: 2009/09/03> + 21.990|date: 2009/09/04> + 22.370|date: 2009/09/09> + 22.800|date: 2009/09/10> + 23.220|date: 2009/09/11> + 23.460|date: 2009/09/14> + 23.690|date: 2009/09/15> + 23.730|date: 2009/09/16> + 24.810|date: 2009/09/17> + 25.440|date: 2009/09/18> + 25.430|date: 2009/09/21> + 25.440|date: 2009/09/22> + 25.160|date: 2009/09/23> + 24.930|date: 2009/09/24> + 24.720|date: 2009/09/25> + 25.290|date: 2009/09/28> + 25.120|date: 2009/09/29> + 24.850|date: 2009/09/30> + 24.150|date: 2009/10/01> + 23.820|date: 2009/10/02> + 24.280|date: 2009/10/05> + 24.810|date: 2009/10/06> + 24.740|date: 2009/10/07> + 25.020|date: 2009/10/08> + 25.200|date: 2009/10/09> + 25.280|date: 2009/10/12> + 25.260|date: 2009/10/13> + 25.450|date: 2009/10/14> + 25.380|date: 2009/10/15> + 25.330|date: 2009/10/16> + 25.830|date: 2009/10/19> + 25.950|date: 2009/10/20> + 25.710|date: 2009/10/21> + 26.360|date: 2009/10/22> + 25.870|date: 2009/10/23> + 25.030|date: 2009/10/26> + 25.010|date: 2009/10/27> + 24.480|date: 2009/10/28> + 24.850|date: 2009/11/05> + 24.990|date: 2009/11/06> + 24.940|date: 2009/11/09> + 24.490|date: 2009/11/10> + 24.830|date: 2009/11/11> + 24.830|date: 2009/11/12> + 24.790|date: 2009/11/13> + 25.020|date: 2009/11/16> + 25.070|date: 2009/11/17> + 24.560|date: 2009/11/18> + 23.990|date: 2009/11/19> + 23.640|date: 2009/11/20> + 23.620|date: 2009/11/23> + 23.580|date: 2009/11/24> + 23.770|date: 2009/11/25> + 23.270|date: 2009/11/27> + 23.040|date: 2009/11/30> + 23.140|date: 2009/12/01> + 23.000|date: 2009/12/02> + 22.880|date: 2009/12/03> + 23.010|date: 2009/12/04> + 23.050|date: 2009/12/07> + 22.790|date: 2009/12/08> + 22.510|date: 2009/12/09> + 22.730|date: 2009/12/10> + 23.150|date: 2009/12/11> + 23.470|date: 2009/12/14> + 23.300|date: 2009/12/15> + 22.960|date: 2009/12/16> + 22.760|date: 2009/12/17> + 22.830|date: 2009/12/18> + 22.770|date: 2009/12/21> + 22.890|date: 2009/12/22> + 22.900|date: 2009/12/23> + 22.970|date: 2009/12/24> + 22.860|date: 2009/12/28> + 22.890|date: 2009/12/29> + 23.020|date: 2009/12/30> + 22.760|date: 2009/12/31> + 22.920|date: 2010/01/04> + 22.020|date: 2010/01/05> + 22.240|date: 2010/01/06> + 22.270|date: 2010/01/07> + 22.270|date: 2010/01/08> + 21.940|date: 2010/01/11> + 22.110|date: 2010/01/12> + 22.270|date: 2010/01/13> + 22.260|date: 2010/01/14> + 21.930|date: 2010/01/15> + 22.070|date: 2010/01/19> + 21.930|date: 2010/01/20> + 21.510|date: 2010/01/21> + 21.230|date: 2010/01/22> + 21.280|date: 2010/01/25> + 21.160|date: 2010/01/26> + 21.200|date: 2010/01/27> + 21.180|date: 2010/01/28> + 20.920|date: 2010/01/29> + 21.130|date: 2010/02/01> + 21.410|date: 2010/02/02> + 21.540|date: 2010/02/03> + 21.300|date: 2010/02/04> + 22.340|date: 2010/02/05> + 22.090|date: 2010/02/08> + 22.280|date: 2010/02/09> + 22.420|date: 2010/02/10> + 22.470|date: 2010/02/11> + 22.370|date: 2010/02/12> + 22.870|date: 2010/02/16> + 22.590|date: 2010/02/17> + 22.740|date: 2010/02/18> + 22.840|date: 2010/02/19> + 22.700|date: 2010/02/22> + 22.590|date: 2010/02/23> + 22.930|date: 2010/02/24> + 22.940|date: 2010/02/25> + 22.900|date: 2010/02/26> + 23.190|date: 2010/03/01> + 22.810|date: 2010/03/02> + 22.770|date: 2010/03/03> + 22.820|date: 2010/03/04> + 22.950|date: 2010/03/05> + 22.930|date: 2010/03/08> + 22.810|date: 2010/03/09> + 23.110|date: 2010/03/10> + 23.580|date: 2010/03/11> + 24.000|date: 2010/03/12> + 23.930|date: 2010/03/15> + 24.090|date: 2010/03/16> + 24.480|date: 2010/03/17> + 24.360|date: 2010/03/18> + 24.520|date: 2010/03/19> + 24.650|date: 2010/03/22> + 24.680|date: 2010/03/23> + 24.500|date: 2010/03/24> + 24.380|date: 2010/03/25> + 24.280|date: 2010/03/26> + 24.440|date: 2010/03/29> + 24.660|date: 2010/03/30> + 24.450|date: 2010/03/31> + 24.450|date: 2010/04/01> + 24.780|date: 2010/04/05> + 24.790|date: 2010/04/06> + 24.710|date: 2010/04/07> + 24.600|date: 2010/04/08> + 24.720|date: 2010/04/09> + 24.790|date: 2010/04/12> + 24.840|date: 2010/04/13> + 25.090|date: 2010/04/14> + 25.230|date: 2010/04/15> + 24.760|date: 2010/04/16> + 24.940|date: 2010/04/19> + 25.180|date: 2010/04/20> + 25.180|date: 2010/04/21> + 25.560|date: 2010/04/22> + 25.770|date: 2010/04/23> + 25.840|date: 2010/04/26> + 25.610|date: 2010/04/27> + 25.640|date: 2010/04/28> + 25.850|date: 2010/04/29> + 25.400|date: 2010/04/30> + 25.880|date: 2010/05/03> + 24.810|date: 2010/05/04> + 24.670|date: 2010/05/05> + 23.790|date: 2010/05/06> + 23.530|date: 2010/05/07> + 24.910|date: 2010/05/10> + 24.630|date: 2010/05/11> + 24.560|date: 2010/05/12> + 23.910|date: 2010/05/13> + 23.340|date: 2010/05/14> + 23.450|date: 2010/05/17> + 23.140|date: 2010/05/18> + 22.740|date: 2010/05/19> + 22.080|date: 2010/05/20> + 22.510|date: 2010/05/21> + 22.300|date: 2010/05/24> + 22.170|date: 2010/05/25> + 21.610|date: 2010/05/26> + 22.600|date: 2010/05/27> + 22.640|date: 2010/05/28> + 21.830|date: 2010/06/01> + 22.270|date: 2010/06/02> + 22.700|date: 2010/06/03> + 21.980|date: 2010/06/04> + 21.460|date: 2010/06/07> + 21.750|date: 2010/06/08> + 21.880|date: 2010/06/09> + 22.620|date: 2010/06/10> + 22.640|date: 2010/06/11> + 22.780|date: 2010/06/14> + 23.300|date: 2010/06/15> + 23.130|date: 2010/06/16> + 23.110|date: 2010/06/17> + 23.230|date: 2010/06/18> + 22.980|date: 2010/06/21> + 22.720|date: 2010/06/22> + 22.370|date: 2010/06/23> + 22.220|date: 2010/06/24> + 22.630|date: 2010/06/25> + 22.440|date: 2010/06/28> + 22.060|date: 2010/06/29> + 21.960|date: 2010/06/30> + 22.210|date: 2010/07/01> + 21.970|date: 2010/07/02> + 22.080|date: 2010/07/06> + 22.440|date: 2010/07/07> + 22.940|date: 2010/07/08> + 23.060|date: 2010/07/09> + 23.050|date: 2010/07/12> + 23.430|date: 2010/07/13> + 23.620|date: 2010/07/14> + 23.540|date: 2010/07/15> + 22.930|date: 2010/07/16> + 23.160|date: 2010/07/19> + 23.430|date: 2010/07/20> + 23.400|date: 2010/07/21> + 24.030|date: 2010/07/22> + 24.250|date: 2010/07/23> + 24.720|date: 2010/07/26> + 24.640|date: 2010/07/27> + 24.510|date: 2010/07/28> + 24.550|date: 2010/07/29> + 24.410|date: 2010/07/30> + 24.690|date: 2010/08/02> + 24.960|date: 2010/08/03> + 21.000|date: 2010/08/04> + 20.620|date: 2010/08/05> + 20.710|date: 2010/08/06> + 20.860|date: 2010/08/09> + 20.820|date: 2010/08/10> + 19.930|date: 2010/08/11> + 19.620|date: 2010/08/12> + 19.550|date: 2010/08/13> + 19.430|date: 2010/08/16> + 19.970|date: 2010/08/17> + 19.800|date: 2010/08/19> + 19.760|date: 2010/08/20> volume |ticker: PBI> => 14134.000|date: 2009/08/21> + 14821.000|date: 2009/08/24> + 11872.000|date: 2009/08/25> + 13169.000|date: 2009/08/26> + 11628.000|date: 2009/08/27> + 10052.000|date: 2009/08/28> + 13341.000|date: 2009/08/31> + 23381.000|date: 2009/09/01> + 14643.000|date: 2009/09/02> + 10835.000|date: 2009/09/03> + 7466.000|date: 2009/09/04> + 14796.000|date: 2009/09/09> + 18348.000|date: 2009/09/10> + 20356.000|date: 2009/09/11> + 21577.000|date: 2009/09/14> + 15657.000|date: 2009/09/15> + 21215.000|date: 2009/09/16> + 42021.000|date: 2009/09/17> + 36180.000|date: 2009/09/18> + 26820.000|date: 2009/09/21> + 15712.000|date: 2009/09/22> + 27031.000|date: 2009/09/23> + 19816.000|date: 2009/09/24> + 14530.000|date: 2009/09/25> + 11543.000|date: 2009/09/28> + 18262.000|date: 2009/09/29> + 21504.000|date: 2009/09/30> + 26921.000|date: 2009/10/01> + 15388.000|date: 2009/10/02> + 16334.000|date: 2009/10/05> + 12474.000|date: 2009/10/06> + 12115.000|date: 2009/10/07> + 13650.000|date: 2009/10/08> + 8541.000|date: 2009/10/09> + 9216.000|date: 2009/10/12> + 12502.000|date: 2009/10/13> + 11557.000|date: 2009/10/14> + 11722.000|date: 2009/10/15> + 11664.000|date: 2009/10/16> + 13937.000|date: 2009/10/19> + 15062.000|date: 2009/10/20> + 14039.000|date: 2009/10/21> + 14889.000|date: 2009/10/22> + 11538.000|date: 2009/10/23> + 28974.000|date: 2009/10/26> + 18053.000|date: 2009/10/27> + 14520.000|date: 2009/10/28> + 15456.000|date: 2009/11/05> + 21266.000|date: 2009/11/06> + 21761.000|date: 2009/11/09> + 31145.000|date: 2009/11/10> + 18562.000|date: 2009/11/11> + 21931.000|date: 2009/11/12> + 17994.000|date: 2009/11/13> + 24254.000|date: 2009/11/16> + 19450.000|date: 2009/11/17> + 16418.000|date: 2009/11/18> + 12786.000|date: 2009/11/19> + 18883.000|date: 2009/11/20> + 24046.000|date: 2009/11/23> + 21919.000|date: 2009/11/24> + 12315.000|date: 2009/11/25> + 8607.000|date: 2009/11/27> + 24906.000|date: 2009/11/30> + 19125.000|date: 2009/12/01> + 14321.000|date: 2009/12/02> + 14495.000|date: 2009/12/03> + 18641.000|date: 2009/12/04> + 22490.000|date: 2009/12/07> + 12296.000|date: 2009/12/08> + 18407.000|date: 2009/12/09> + 15678.000|date: 2009/12/10> + 30634.000|date: 2009/12/11> + 25301.000|date: 2009/12/14> + 16988.000|date: 2009/12/15> + 18551.000|date: 2009/12/16> + 31445.000|date: 2009/12/17> + 27570.000|date: 2009/12/18> + 13489.000|date: 2009/12/21> + 13538.000|date: 2009/12/22> + 11198.000|date: 2009/12/23> + 4123.000|date: 2009/12/24> + 8528.000|date: 2009/12/28> + 16320.000|date: 2009/12/29> + 17793.000|date: 2009/12/30> + 8333.000|date: 2009/12/31> + 20399.000|date: 2010/01/04> + 42406.000|date: 2010/01/05> + 26548.000|date: 2010/01/06> + 18867.000|date: 2010/01/07> + 18874.000|date: 2010/01/08> + 24642.000|date: 2010/01/11> + 23804.000|date: 2010/01/12> + 17721.000|date: 2010/01/13> + 11338.000|date: 2010/01/14> + 18129.000|date: 2010/01/15> + 24667.000|date: 2010/01/19> + 26145.000|date: 2010/01/20> + 31679.000|date: 2010/01/21> + 18889.000|date: 2010/01/22> + 12351.000|date: 2010/01/25> + 15732.000|date: 2010/01/26> + 19911.000|date: 2010/01/27> + 22609.000|date: 2010/01/28> + 25301.000|date: 2010/01/29> + 17575.000|date: 2010/02/01> + 17199.000|date: 2010/02/02> + 26245.000|date: 2010/02/03> + 38273.000|date: 2010/02/04> + 80361.000|date: 2010/02/05> + 25860.000|date: 2010/02/08> + 29576.000|date: 2010/02/09> + 22589.000|date: 2010/02/10> + 20780.000|date: 2010/02/11> + 19891.000|date: 2010/02/12> + 21975.000|date: 2010/02/16> + 18565.000|date: 2010/02/17> + 16824.000|date: 2010/02/18> + 13850.000|date: 2010/02/19> + 18591.000|date: 2010/02/22> + 16515.000|date: 2010/02/23> + 16085.000|date: 2010/02/24> + 14252.000|date: 2010/02/25> + 18711.000|date: 2010/02/26> + 20427.000|date: 2010/03/01> + 18756.000|date: 2010/03/02> + 14510.000|date: 2010/03/03> + 21393.000|date: 2010/03/04> + 22558.000|date: 2010/03/05> + 16851.000|date: 2010/03/08> + 14158.000|date: 2010/03/09> + 24708.000|date: 2010/03/10> + 24239.000|date: 2010/03/11> + 28929.000|date: 2010/03/12> + 14890.000|date: 2010/03/15> + 13187.000|date: 2010/03/16> + 24032.000|date: 2010/03/17> + 14161.000|date: 2010/03/18> + 25293.000|date: 2010/03/19> + 16071.000|date: 2010/03/22> + 14556.000|date: 2010/03/23> + 17044.000|date: 2010/03/24> + 14358.000|date: 2010/03/25> + 20614.000|date: 2010/03/26> + 9550.000|date: 2010/03/29> + 12577.000|date: 2010/03/30> + 31536.000|date: 2010/03/31> + 39521.000|date: 2010/04/01> + 13686.000|date: 2010/04/05> + 7917.000|date: 2010/04/06> + 12451.000|date: 2010/04/07> + 15107.000|date: 2010/04/08> + 15281.000|date: 2010/04/09> + 9769.000|date: 2010/04/12> + 11926.000|date: 2010/04/13> + 19920.000|date: 2010/04/14> + 11967.000|date: 2010/04/15> + 24295.000|date: 2010/04/16> + 14857.000|date: 2010/04/19> + 11463.000|date: 2010/04/20> + 14311.000|date: 2010/04/21> + 18317.000|date: 2010/04/22> + 10058.000|date: 2010/04/23> + 20063.000|date: 2010/04/26> + 29446.000|date: 2010/04/27> + 21834.000|date: 2010/04/28> + 19445.000|date: 2010/04/29> + 17257.000|date: 2010/04/30> + 42238.000|date: 2010/05/03> + 42155.000|date: 2010/05/04> + 22142.000|date: 2010/05/05> + 35948.000|date: 2010/05/06> + 43383.000|date: 2010/05/07> + 33753.000|date: 2010/05/10> + 25281.000|date: 2010/05/11> + 22044.000|date: 2010/05/12> + 21031.000|date: 2010/05/13> + 34911.000|date: 2010/05/14> + 25156.000|date: 2010/05/17> + 24481.000|date: 2010/05/18> + 32073.000|date: 2010/05/19> + 44474.000|date: 2010/05/20> + 27884.000|date: 2010/05/21> + 19351.000|date: 2010/05/24> + 22688.000|date: 2010/05/25> + 49321.000|date: 2010/05/26> + 23985.000|date: 2010/05/27> + 27599.000|date: 2010/05/28> + 28109.000|date: 2010/06/01> + 16492.000|date: 2010/06/02> + 23199.000|date: 2010/06/03> + 34543.000|date: 2010/06/04> + 25536.000|date: 2010/06/07> + 29541.000|date: 2010/06/08> + 19822.000|date: 2010/06/09> + 16610.000|date: 2010/06/10> + 20265.000|date: 2010/06/11> + 21180.000|date: 2010/06/14> + 13295.000|date: 2010/06/15> + 10952.000|date: 2010/06/16> + 12884.000|date: 2010/06/17> + 13787.000|date: 2010/06/18> + 13334.000|date: 2010/06/21> + 17870.000|date: 2010/06/22> + 19052.000|date: 2010/06/23> + 25004.000|date: 2010/06/24> + 41769.000|date: 2010/06/25> + 11303.000|date: 2010/06/28> + 21538.000|date: 2010/06/29> + 24364.000|date: 2010/06/30> + 26757.000|date: 2010/07/01> + 13517.000|date: 2010/07/02> + 44857.000|date: 2010/07/06> + 19678.000|date: 2010/07/07> + 20874.000|date: 2010/07/08> + 15023.000|date: 2010/07/09> + 11527.000|date: 2010/07/12> + 16643.000|date: 2010/07/13> + 18292.000|date: 2010/07/14> + 20031.000|date: 2010/07/15> + 16205.000|date: 2010/07/16> + 11112.000|date: 2010/07/19> + 17240.000|date: 2010/07/20> + 16139.000|date: 2010/07/21> + 24058.000|date: 2010/07/22> + 14857.000|date: 2010/07/23> + 11792.000|date: 2010/07/26> + 14628.000|date: 2010/07/27> + 17904.000|date: 2010/07/28> + 14931.000|date: 2010/07/29> + 13353.000|date: 2010/07/30> + 13965.000|date: 2010/08/02> + 18314.000|date: 2010/08/03> + 113987.000|date: 2010/08/04> + 56617.000|date: 2010/08/05> + 28636.000|date: 2010/08/06> + 23181.000|date: 2010/08/09> + 27465.000|date: 2010/08/10> + 29869.000|date: 2010/08/11> + 26244.000|date: 2010/08/12> + 20385.000|date: 2010/08/13> + 19584.000|date: 2010/08/16> + 22304.000|date: 2010/08/17> + 21819.000|date: 2010/08/19> + 15328.000|date: 2010/08/20> open |ticker: PCAR> => 36.100|date: 2009/08/21> + 37.140|date: 2009/08/24> + 37.020|date: 2009/08/25> + 37.450|date: 2009/08/26> + 36.920|date: 2009/08/27> + 37.030|date: 2009/08/28> + 36.370|date: 2009/08/31> + 36.190|date: 2009/09/01> + 35.160|date: 2009/09/02> + 35.100|date: 2009/09/03> + 35.360|date: 2009/09/04> + 36.990|date: 2009/09/09> + 37.680|date: 2009/09/10> + 38.310|date: 2009/09/11> + 38.420|date: 2009/09/14> + 39.000|date: 2009/09/15> + 39.050|date: 2009/09/16> + 39.320|date: 2009/09/17> + 39.860|date: 2009/09/18> + 39.210|date: 2009/09/21> + 38.850|date: 2009/09/22> + 38.490|date: 2009/09/23> + 38.090|date: 2009/09/24> + 37.430|date: 2009/09/25> + 37.450|date: 2009/09/28> + 37.980|date: 2009/09/29> + 37.850|date: 2009/09/30> + 37.350|date: 2009/10/01> + 35.500|date: 2009/10/02> + 35.470|date: 2009/10/05> + 35.910|date: 2009/10/06> + 36.330|date: 2009/10/07> + 36.960|date: 2009/10/08> + 37.185|date: 2009/10/09> + 37.190|date: 2009/10/12> + 36.900|date: 2009/10/13> + 37.020|date: 2009/10/14> + 37.380|date: 2009/10/15> + 37.780|date: 2009/10/16> + 38.020|date: 2009/10/19> + 38.340|date: 2009/10/20> + 38.480|date: 2009/10/21> + 39.090|date: 2009/10/22> + 39.110|date: 2009/10/23> + 39.290|date: 2009/10/26> + 38.610|date: 2009/10/27> + 37.730|date: 2009/10/28> + 38.100|date: 2009/11/05> + 38.780|date: 2009/11/06> + 39.030|date: 2009/11/09> + 39.390|date: 2009/11/10> + 39.650|date: 2009/11/11> + 38.640|date: 2009/11/13> + 38.920|date: 2009/11/16> + 39.360|date: 2009/11/17> + 39.390|date: 2009/11/18> + 39.160|date: 2009/11/19> + 38.710|date: 2009/11/20> + 39.180|date: 2009/11/23> + 38.940|date: 2009/11/24> + 38.530|date: 2009/11/25> + 36.950|date: 2009/11/27> + 37.170|date: 2009/11/30> + 37.370|date: 2009/12/01> + 37.500|date: 2009/12/02> + 37.000|date: 2009/12/03> + 36.830|date: 2009/12/04> + 36.530|date: 2009/12/07> + 35.700|date: 2009/12/08> + 35.610|date: 2009/12/09> + 36.530|date: 2009/12/10> + 36.450|date: 2009/12/11> + 36.530|date: 2009/12/14> + 36.220|date: 2009/12/15> + 35.600|date: 2009/12/16> + 35.070|date: 2009/12/17> + 35.480|date: 2009/12/18> + 36.140|date: 2009/12/21> + 36.510|date: 2009/12/22> + 36.770|date: 2009/12/23> + 36.660|date: 2009/12/24> + 36.840|date: 2009/12/28> + 36.740|date: 2009/12/29> + 36.580|date: 2009/12/30> + 36.680|date: 2009/12/31> + 36.940|date: 2010/01/04> + 36.480|date: 2010/01/05> + 37.170|date: 2010/01/06> + 37.660|date: 2010/01/07> + 37.970|date: 2010/01/08> + 38.260|date: 2010/01/11> + 38.370|date: 2010/01/12> + 38.830|date: 2010/01/13> + 38.700|date: 2010/01/14> + 38.920|date: 2010/01/15> + 37.910|date: 2010/01/19> + 37.920|date: 2010/01/20> + 37.590|date: 2010/01/21> + 37.260|date: 2010/01/22> + 36.710|date: 2010/01/25> + 36.040|date: 2010/01/26> + 35.500|date: 2010/01/27> + 36.210|date: 2010/01/28> + 36.000|date: 2010/01/29> + 36.120|date: 2010/02/01> + 36.490|date: 2010/02/02> + 36.190|date: 2010/02/03> + 35.570|date: 2010/02/04> + 34.690|date: 2010/02/05> + 34.240|date: 2010/02/08> + 34.490|date: 2010/02/09> + 34.880|date: 2010/02/10> + 35.070|date: 2010/02/11> + 35.140|date: 2010/02/12> + 35.960|date: 2010/02/16> + 36.570|date: 2010/02/17> + 36.120|date: 2010/02/18> + 35.880|date: 2010/02/19> + 36.230|date: 2010/02/22> + 35.440|date: 2010/02/23> + 35.270|date: 2010/02/24> + 35.090|date: 2010/02/25> + 35.790|date: 2010/02/26> + 35.530|date: 2010/03/01> + 36.210|date: 2010/03/02> + 37.070|date: 2010/03/03> + 38.330|date: 2010/03/04> + 38.800|date: 2010/03/05> + 39.250|date: 2010/03/08> + 38.960|date: 2010/03/09> + 39.460|date: 2010/03/10> + 39.490|date: 2010/03/11> + 40.030|date: 2010/03/12> + 41.070|date: 2010/03/15> + 41.930|date: 2010/03/16> + 41.640|date: 2010/03/17> + 42.160|date: 2010/03/18> + 42.460|date: 2010/03/19> + 42.020|date: 2010/03/22> + 43.210|date: 2010/03/23> + 43.180|date: 2010/03/24> + 43.340|date: 2010/03/25> + 43.640|date: 2010/03/26> + 43.540|date: 2010/03/29> + 43.660|date: 2010/03/30> + 43.640|date: 2010/03/31> + 43.510|date: 2010/04/01> + 44.400|date: 2010/04/05> + 44.820|date: 2010/04/06> + 44.750|date: 2010/04/07> + 44.270|date: 2010/04/08> + 44.560|date: 2010/04/09> + 45.400|date: 2010/04/12> + 45.455|date: 2010/04/13> + 45.650|date: 2010/04/14> + 46.350|date: 2010/04/15> + 46.660|date: 2010/04/16> + 45.940|date: 2010/04/19> + 47.190|date: 2010/04/20> + 45.130|date: 2010/04/21> + 45.480|date: 2010/04/22> + 46.600|date: 2010/04/23> + 47.810|date: 2010/04/26> + 47.990|date: 2010/04/27> + 46.860|date: 2010/04/28> + 46.400|date: 2010/04/29> + 47.990|date: 2010/04/30> + 46.770|date: 2010/05/03> + 46.970|date: 2010/05/04> + 45.850|date: 2010/05/05> + 44.600|date: 2010/05/06> + 42.640|date: 2010/05/07> + 44.270|date: 2010/05/11> + 44.380|date: 2010/05/12> + 45.200|date: 2010/05/13> + 44.430|date: 2010/05/14> + 44.250|date: 2010/05/17> + 43.920|date: 2010/05/18> + 42.630|date: 2010/05/19> + 40.990|date: 2010/05/20> + 38.610|date: 2010/05/21> + 39.330|date: 2010/05/24> + 38.670|date: 2010/05/25> + 39.400|date: 2010/05/26> + 40.970|date: 2010/05/27> + 41.580|date: 2010/05/28> + 40.550|date: 2010/06/01> + 40.240|date: 2010/06/02> + 41.700|date: 2010/06/03> + 41.160|date: 2010/06/04> + 39.860|date: 2010/06/07> + 38.960|date: 2010/06/08> + 39.650|date: 2010/06/09> + 40.260|date: 2010/06/10> + 41.430|date: 2010/06/11> + 42.740|date: 2010/06/14> + 42.370|date: 2010/06/15> + 43.470|date: 2010/06/16> + 43.870|date: 2010/06/17> + 43.660|date: 2010/06/18> + 44.220|date: 2010/06/21> + 44.620|date: 2010/06/22> + 43.250|date: 2010/06/23> + 42.800|date: 2010/06/24> + 42.985|date: 2010/06/25> + 43.330|date: 2010/06/28> + 41.600|date: 2010/06/29> + 40.290|date: 2010/06/30> + 39.870|date: 2010/07/01> + 39.815|date: 2010/07/02> + 39.990|date: 2010/07/06> + 39.200|date: 2010/07/07> + 41.140|date: 2010/07/08> + 41.210|date: 2010/07/09> + 41.670|date: 2010/07/12> + 42.290|date: 2010/07/13> + 43.670|date: 2010/07/14> + 43.850|date: 2010/07/15> + 43.870|date: 2010/07/16> + 42.160|date: 2010/07/19> + 41.390|date: 2010/07/20> + 44.130|date: 2010/07/21> + 44.520|date: 2010/07/22> + 45.740|date: 2010/07/23> + 45.950|date: 2010/07/26> + 47.500|date: 2010/07/27> + 45.990|date: 2010/07/28> + 45.980|date: 2010/07/29> + 44.800|date: 2010/07/30> + 46.440|date: 2010/08/02> + 46.510|date: 2010/08/03> + 45.820|date: 2010/08/04> + 45.480|date: 2010/08/05> + 44.770|date: 2010/08/06> + 45.870|date: 2010/08/09> + 45.180|date: 2010/08/10> + 44.360|date: 2010/08/11> + 42.470|date: 2010/08/12> + 42.080|date: 2010/08/13> + 41.630|date: 2010/08/16> + 43.020|date: 2010/08/17> + 43.240|date: 2010/08/19> + 42.140|date: 2010/08/20> high |ticker: PCAR> => 37.580|date: 2009/08/21> + 37.750|date: 2009/08/24> + 37.910|date: 2009/08/25> + 37.600|date: 2009/08/26> + 37.140|date: 2009/08/27> + 37.450|date: 2009/08/28> + 36.500|date: 2009/08/31> + 37.410|date: 2009/09/01> + 35.320|date: 2009/09/02> + 35.540|date: 2009/09/03> + 36.570|date: 2009/09/04> + 38.360|date: 2009/09/09> + 38.440|date: 2009/09/10> + 38.900|date: 2009/09/11> + 39.540|date: 2009/09/14> + 39.460|date: 2009/09/15> + 39.830|date: 2009/09/16> + 39.980|date: 2009/09/17> + 39.980|date: 2009/09/18> + 39.680|date: 2009/09/21> + 39.300|date: 2009/09/22> + 38.550|date: 2009/09/23> + 38.180|date: 2009/09/24> + 37.750|date: 2009/09/25> + 38.410|date: 2009/09/28> + 38.480|date: 2009/09/29> + 38.210|date: 2009/09/30> + 37.570|date: 2009/10/01> + 35.950|date: 2009/10/02> + 36.130|date: 2009/10/05> + 37.270|date: 2009/10/06> + 36.800|date: 2009/10/07> + 37.950|date: 2009/10/08> + 37.340|date: 2009/10/09> + 37.720|date: 2009/10/12> + 37.110|date: 2009/10/13> + 37.480|date: 2009/10/14> + 38.200|date: 2009/10/15> + 37.970|date: 2009/10/16> + 38.790|date: 2009/10/19> + 38.980|date: 2009/10/20> + 40.260|date: 2009/10/21> + 39.410|date: 2009/10/22> + 39.550|date: 2009/10/23> + 40.050|date: 2009/10/26> + 38.890|date: 2009/10/27> + 38.160|date: 2009/10/28> + 39.080|date: 2009/11/05> + 39.220|date: 2009/11/06> + 39.600|date: 2009/11/09> + 39.850|date: 2009/11/10> + 40.140|date: 2009/11/11> + 39.210|date: 2009/11/13> + 39.920|date: 2009/11/16> + 39.540|date: 2009/11/17> + 39.860|date: 2009/11/18> + 39.300|date: 2009/11/19> + 39.390|date: 2009/11/20> + 39.700|date: 2009/11/23> + 39.180|date: 2009/11/24> + 38.530|date: 2009/11/25> + 37.630|date: 2009/11/27> + 37.300|date: 2009/11/30> + 38.500|date: 2009/12/01> + 37.990|date: 2009/12/02> + 37.100|date: 2009/12/03> + 37.295|date: 2009/12/04> + 36.720|date: 2009/12/07> + 36.230|date: 2009/12/08> + 36.550|date: 2009/12/09> + 36.825|date: 2009/12/10> + 36.740|date: 2009/12/11> + 36.800|date: 2009/12/14> + 36.380|date: 2009/12/15> + 35.990|date: 2009/12/16> + 35.610|date: 2009/12/17> + 36.070|date: 2009/12/18> + 36.490|date: 2009/12/21> + 37.010|date: 2009/12/22> + 36.810|date: 2009/12/23> + 36.900|date: 2009/12/24> + 36.880|date: 2009/12/28> + 36.900|date: 2009/12/29> + 36.900|date: 2009/12/30> + 36.760|date: 2009/12/31> + 37.000|date: 2010/01/04> + 37.290|date: 2010/01/05> + 38.130|date: 2010/01/06> + 38.305|date: 2010/01/07> + 38.610|date: 2010/01/08> + 39.130|date: 2010/01/11> + 39.000|date: 2010/01/12> + 39.130|date: 2010/01/13> + 39.120|date: 2010/01/14> + 39.130|date: 2010/01/15> + 38.690|date: 2010/01/19> + 38.000|date: 2010/01/20> + 38.120|date: 2010/01/21> + 37.260|date: 2010/01/22> + 36.860|date: 2010/01/25> + 36.300|date: 2010/01/26> + 35.980|date: 2010/01/27> + 36.400|date: 2010/01/28> + 37.070|date: 2010/01/29> + 36.300|date: 2010/02/01> + 36.650|date: 2010/02/02> + 36.695|date: 2010/02/03> + 35.650|date: 2010/02/04> + 34.770|date: 2010/02/05> + 34.620|date: 2010/02/08> + 35.490|date: 2010/02/09> + 35.150|date: 2010/02/10> + 35.770|date: 2010/02/11> + 35.810|date: 2010/02/12> + 36.210|date: 2010/02/16> + 36.600|date: 2010/02/17> + 36.340|date: 2010/02/18> + 36.200|date: 2010/02/19> + 36.230|date: 2010/02/22> + 35.760|date: 2010/02/23> + 35.890|date: 2010/02/24> + 35.790|date: 2010/02/25> + 35.880|date: 2010/02/26> + 36.250|date: 2010/03/01> + 37.650|date: 2010/03/02> + 38.410|date: 2010/03/03> + 38.610|date: 2010/03/04> + 39.230|date: 2010/03/05> + 39.410|date: 2010/03/08> + 39.750|date: 2010/03/09> + 39.960|date: 2010/03/10> + 39.840|date: 2010/03/11> + 41.840|date: 2010/03/12> + 41.400|date: 2010/03/15> + 41.930|date: 2010/03/16> + 42.520|date: 2010/03/17> + 42.420|date: 2010/03/18> + 42.490|date: 2010/03/19> + 43.370|date: 2010/03/22> + 43.250|date: 2010/03/23> + 43.600|date: 2010/03/24> + 44.540|date: 2010/03/25> + 44.010|date: 2010/03/26> + 44.110|date: 2010/03/29> + 44.080|date: 2010/03/30> + 43.820|date: 2010/03/31> + 44.250|date: 2010/04/01> + 44.980|date: 2010/04/05> + 44.990|date: 2010/04/06> + 44.770|date: 2010/04/07> + 44.670|date: 2010/04/08> + 45.500|date: 2010/04/09> + 45.610|date: 2010/04/12> + 45.790|date: 2010/04/13> + 46.450|date: 2010/04/14> + 46.870|date: 2010/04/15> + 46.970|date: 2010/04/16> + 46.850|date: 2010/04/19> + 47.210|date: 2010/04/20> + 46.030|date: 2010/04/21> + 46.580|date: 2010/04/22> + 48.120|date: 2010/04/23> + 48.640|date: 2010/04/26> + 48.590|date: 2010/04/27> + 47.200|date: 2010/04/28> + 47.950|date: 2010/04/29> + 48.310|date: 2010/04/30> + 48.150|date: 2010/05/03> + 47.370|date: 2010/05/04> + 46.460|date: 2010/05/05> + 45.350|date: 2010/05/06> + 43.860|date: 2010/05/07> + 45.280|date: 2010/05/11> + 45.350|date: 2010/05/12> + 46.790|date: 2010/05/13> + 44.860|date: 2010/05/14> + 44.480|date: 2010/05/17> + 44.580|date: 2010/05/18> + 43.350|date: 2010/05/19> + 40.990|date: 2010/05/20> + 40.110|date: 2010/05/21> + 40.210|date: 2010/05/24> + 39.280|date: 2010/05/25> + 41.340|date: 2010/05/26> + 41.740|date: 2010/05/27> + 41.860|date: 2010/05/28> + 41.780|date: 2010/06/01> + 41.440|date: 2010/06/02> + 42.750|date: 2010/06/03> + 41.590|date: 2010/06/04> + 40.220|date: 2010/06/07> + 39.510|date: 2010/06/08> + 40.660|date: 2010/06/09> + 42.160|date: 2010/06/10> + 42.800|date: 2010/06/11> + 43.140|date: 2010/06/14> + 43.920|date: 2010/06/15> + 43.800|date: 2010/06/16> + 43.870|date: 2010/06/17> + 44.370|date: 2010/06/18> + 45.410|date: 2010/06/21> + 44.980|date: 2010/06/22> + 43.450|date: 2010/06/23> + 43.320|date: 2010/06/24> + 43.410|date: 2010/06/25> + 43.390|date: 2010/06/28> + 41.740|date: 2010/06/29> + 41.160|date: 2010/06/30> + 40.040|date: 2010/07/01> + 40.010|date: 2010/07/02> + 40.280|date: 2010/07/06> + 40.870|date: 2010/07/07> + 41.390|date: 2010/07/08> + 42.150|date: 2010/07/09> + 41.880|date: 2010/07/12> + 43.910|date: 2010/07/13> + 44.010|date: 2010/07/14> + 44.130|date: 2010/07/15> + 44.020|date: 2010/07/16> + 42.740|date: 2010/07/19> + 43.790|date: 2010/07/20> + 44.970|date: 2010/07/21> + 46.195|date: 2010/07/22> + 46.440|date: 2010/07/23> + 47.480|date: 2010/07/26> + 47.580|date: 2010/07/27> + 46.410|date: 2010/07/28> + 46.280|date: 2010/07/29> + 46.060|date: 2010/07/30> + 47.140|date: 2010/08/02> + 46.720|date: 2010/08/03> + 46.410|date: 2010/08/04> + 45.800|date: 2010/08/05> + 45.560|date: 2010/08/06> + 46.020|date: 2010/08/09> + 45.500|date: 2010/08/10> + 44.440|date: 2010/08/11> + 42.860|date: 2010/08/12> + 42.560|date: 2010/08/13> + 42.620|date: 2010/08/16> + 44.310|date: 2010/08/17> + 43.560|date: 2010/08/19> + 42.280|date: 2010/08/20> low |ticker: PCAR> => 35.600|date: 2009/08/21> + 36.690|date: 2009/08/24> + 36.910|date: 2009/08/25> + 36.570|date: 2009/08/26> + 35.980|date: 2009/08/27> + 36.230|date: 2009/08/28> + 35.760|date: 2009/08/31> + 34.920|date: 2009/09/01> + 34.380|date: 2009/09/02> + 34.830|date: 2009/09/03> + 35.070|date: 2009/09/04> + 36.570|date: 2009/09/09> + 37.290|date: 2009/09/10> + 38.030|date: 2009/09/11> + 38.180|date: 2009/09/14> + 38.740|date: 2009/09/15> + 38.630|date: 2009/09/16> + 39.250|date: 2009/09/17> + 39.100|date: 2009/09/18> + 38.690|date: 2009/09/21> + 38.310|date: 2009/09/22> + 37.400|date: 2009/09/23> + 36.900|date: 2009/09/24> + 36.805|date: 2009/09/25> + 37.130|date: 2009/09/28> + 37.500|date: 2009/09/29> + 36.710|date: 2009/09/30> + 35.630|date: 2009/10/01> + 34.890|date: 2009/10/02> + 35.290|date: 2009/10/05> + 35.800|date: 2009/10/06> + 35.950|date: 2009/10/07> + 36.730|date: 2009/10/08> + 36.770|date: 2009/10/09> + 36.580|date: 2009/10/12> + 36.470|date: 2009/10/13> + 36.970|date: 2009/10/14> + 37.170|date: 2009/10/15> + 36.910|date: 2009/10/16> + 37.750|date: 2009/10/19> + 37.240|date: 2009/10/20> + 37.860|date: 2009/10/21> + 38.560|date: 2009/10/22> + 38.860|date: 2009/10/23> + 38.550|date: 2009/10/26> + 36.630|date: 2009/10/27> + 36.890|date: 2009/10/28> + 37.535|date: 2009/11/05> + 38.280|date: 2009/11/06> + 38.770|date: 2009/11/09> + 38.830|date: 2009/11/10> + 38.950|date: 2009/11/11> + 38.480|date: 2009/11/13> + 38.920|date: 2009/11/16> + 38.925|date: 2009/11/17> + 39.000|date: 2009/11/18> + 38.460|date: 2009/11/19> + 38.040|date: 2009/11/20> + 38.720|date: 2009/11/23> + 37.930|date: 2009/11/24> + 38.070|date: 2009/11/25> + 36.530|date: 2009/11/27> + 36.480|date: 2009/11/30> + 37.230|date: 2009/12/01> + 36.830|date: 2009/12/02> + 36.160|date: 2009/12/03> + 35.840|date: 2009/12/04> + 35.740|date: 2009/12/07> + 35.060|date: 2009/12/08> + 35.330|date: 2009/12/09> + 36.340|date: 2009/12/10> + 35.970|date: 2009/12/11> + 36.230|date: 2009/12/14> + 35.570|date: 2009/12/15> + 35.080|date: 2009/12/16> + 34.720|date: 2009/12/17> + 35.445|date: 2009/12/18> + 36.060|date: 2009/12/21> + 36.430|date: 2009/12/22> + 36.420|date: 2009/12/23> + 36.520|date: 2009/12/24> + 36.480|date: 2009/12/28> + 36.560|date: 2009/12/29> + 36.480|date: 2009/12/30> + 36.230|date: 2009/12/31> + 36.320|date: 2010/01/04> + 36.480|date: 2010/01/05> + 37.050|date: 2010/01/06> + 37.480|date: 2010/01/07> + 37.930|date: 2010/01/08> + 37.990|date: 2010/01/11> + 38.200|date: 2010/01/12> + 38.360|date: 2010/01/13> + 38.630|date: 2010/01/14> + 37.900|date: 2010/01/15> + 37.570|date: 2010/01/19> + 36.730|date: 2010/01/20> + 36.700|date: 2010/01/21> + 36.090|date: 2010/01/22> + 36.010|date: 2010/01/25> + 35.570|date: 2010/01/26> + 35.010|date: 2010/01/27> + 34.910|date: 2010/01/28> + 35.820|date: 2010/01/29> + 35.630|date: 2010/02/01> + 35.480|date: 2010/02/02> + 35.750|date: 2010/02/03> + 34.500|date: 2010/02/04> + 33.450|date: 2010/02/05> + 33.660|date: 2010/02/08> + 34.330|date: 2010/02/09> + 34.520|date: 2010/02/10> + 34.620|date: 2010/02/11> + 34.820|date: 2010/02/12> + 35.450|date: 2010/02/16> + 35.670|date: 2010/02/17> + 35.820|date: 2010/02/18> + 35.690|date: 2010/02/19> + 35.130|date: 2010/02/22> + 34.780|date: 2010/02/23> + 35.150|date: 2010/02/24> + 34.700|date: 2010/02/25> + 35.170|date: 2010/02/26> + 35.390|date: 2010/03/01> + 36.100|date: 2010/03/02> + 36.930|date: 2010/03/03> + 38.140|date: 2010/03/04> + 38.390|date: 2010/03/05> + 38.840|date: 2010/03/08> + 38.700|date: 2010/03/09> + 39.140|date: 2010/03/10> + 39.170|date: 2010/03/11> + 39.830|date: 2010/03/12> + 40.650|date: 2010/03/15> + 41.480|date: 2010/03/16> + 41.310|date: 2010/03/17> + 41.830|date: 2010/03/18> + 41.690|date: 2010/03/19> + 41.810|date: 2010/03/22> + 42.650|date: 2010/03/23> + 42.970|date: 2010/03/24> + 43.050|date: 2010/03/25> + 43.280|date: 2010/03/26> + 43.540|date: 2010/03/29> + 43.470|date: 2010/03/30> + 43.140|date: 2010/03/31> + 43.350|date: 2010/04/01> + 43.830|date: 2010/04/05> + 44.480|date: 2010/04/06> + 44.095|date: 2010/04/07> + 43.760|date: 2010/04/08> + 44.480|date: 2010/04/09> + 45.130|date: 2010/04/12> + 45.150|date: 2010/04/13> + 45.440|date: 2010/04/14> + 46.200|date: 2010/04/15> + 45.660|date: 2010/04/16> + 45.670|date: 2010/04/19> + 44.810|date: 2010/04/20> + 45.010|date: 2010/04/21> + 45.010|date: 2010/04/22> + 46.470|date: 2010/04/23> + 47.760|date: 2010/04/26> + 46.340|date: 2010/04/27> + 46.240|date: 2010/04/28> + 46.390|date: 2010/04/29> + 46.510|date: 2010/04/30> + 46.640|date: 2010/05/03> + 45.000|date: 2010/05/04> + 44.940|date: 2010/05/05> + 39.750|date: 2010/05/06> + 41.450|date: 2010/05/07> + 43.950|date: 2010/05/11> + 44.040|date: 2010/05/12> + 45.030|date: 2010/05/13> + 43.140|date: 2010/05/14> + 42.440|date: 2010/05/17> + 42.760|date: 2010/05/18> + 41.300|date: 2010/05/19> + 39.130|date: 2010/05/20> + 38.280|date: 2010/05/21> + 39.000|date: 2010/05/24> + 37.760|date: 2010/05/25> + 39.270|date: 2010/05/26> + 40.770|date: 2010/05/27> + 40.560|date: 2010/05/28> + 40.110|date: 2010/06/01> + 39.830|date: 2010/06/02> + 41.530|date: 2010/06/03> + 39.690|date: 2010/06/04> + 38.760|date: 2010/06/07> + 38.500|date: 2010/06/08> + 39.100|date: 2010/06/09> + 40.090|date: 2010/06/10> + 41.080|date: 2010/06/11> + 41.890|date: 2010/06/14> + 42.140|date: 2010/06/15> + 43.300|date: 2010/06/16> + 42.790|date: 2010/06/17> + 43.470|date: 2010/06/18> + 43.840|date: 2010/06/21> + 42.880|date: 2010/06/22> + 42.320|date: 2010/06/23> + 41.980|date: 2010/06/24> + 42.390|date: 2010/06/25> + 42.290|date: 2010/06/28> + 40.240|date: 2010/06/29> + 39.760|date: 2010/06/30> + 38.600|date: 2010/07/01> + 38.970|date: 2010/07/02> + 38.750|date: 2010/07/06> + 38.745|date: 2010/07/07> + 40.630|date: 2010/07/08> + 41.180|date: 2010/07/09> + 41.050|date: 2010/07/12> + 42.050|date: 2010/07/13> + 43.480|date: 2010/07/14> + 43.120|date: 2010/07/15> + 41.850|date: 2010/07/16> + 41.710|date: 2010/07/19> + 41.390|date: 2010/07/20> + 43.900|date: 2010/07/21> + 44.360|date: 2010/07/22> + 44.930|date: 2010/07/23> + 45.950|date: 2010/07/26> + 44.890|date: 2010/07/27> + 45.060|date: 2010/07/28> + 44.870|date: 2010/07/29> + 44.800|date: 2010/07/30> + 46.220|date: 2010/08/02> + 45.350|date: 2010/08/03> + 45.700|date: 2010/08/04> + 45.200|date: 2010/08/05> + 44.300|date: 2010/08/06> + 45.440|date: 2010/08/09> + 44.610|date: 2010/08/10> + 42.940|date: 2010/08/11> + 42.290|date: 2010/08/12> + 41.540|date: 2010/08/13> + 41.320|date: 2010/08/16> + 42.400|date: 2010/08/17> + 42.000|date: 2010/08/19> + 41.360|date: 2010/08/20> close |ticker: PCAR> => 37.180|date: 2009/08/21> + 36.910|date: 2009/08/24> + 37.510|date: 2009/08/25> + 36.900|date: 2009/08/26> + 36.800|date: 2009/08/27> + 36.710|date: 2009/08/28> + 36.170|date: 2009/08/31> + 35.080|date: 2009/09/01> + 35.040|date: 2009/09/02> + 35.460|date: 2009/09/03> + 36.420|date: 2009/09/04> + 38.090|date: 2009/09/09> + 38.310|date: 2009/09/10> + 38.550|date: 2009/09/11> + 39.370|date: 2009/09/14> + 39.230|date: 2009/09/15> + 39.530|date: 2009/09/16> + 39.740|date: 2009/09/17> + 39.630|date: 2009/09/18> + 38.820|date: 2009/09/21> + 38.350|date: 2009/09/22> + 37.800|date: 2009/09/23> + 37.390|date: 2009/09/24> + 37.100|date: 2009/09/25> + 37.940|date: 2009/09/28> + 37.970|date: 2009/09/29> + 37.710|date: 2009/09/30> + 35.670|date: 2009/10/01> + 35.580|date: 2009/10/02> + 35.760|date: 2009/10/05> + 36.490|date: 2009/10/06> + 36.360|date: 2009/10/07> + 37.360|date: 2009/10/08> + 37.210|date: 2009/10/09> + 36.980|date: 2009/10/12> + 36.850|date: 2009/10/13> + 37.360|date: 2009/10/14> + 38.120|date: 2009/10/15> + 37.630|date: 2009/10/16> + 38.440|date: 2009/10/19> + 38.890|date: 2009/10/20> + 39.350|date: 2009/10/21> + 39.130|date: 2009/10/22> + 39.060|date: 2009/10/23> + 39.250|date: 2009/10/26> + 37.630|date: 2009/10/27> + 36.980|date: 2009/10/28> + 38.970|date: 2009/11/05> + 38.680|date: 2009/11/06> + 39.440|date: 2009/11/09> + 39.490|date: 2009/11/10> + 39.190|date: 2009/11/11> + 38.960|date: 2009/11/13> + 39.680|date: 2009/11/16> + 39.380|date: 2009/11/17> + 39.460|date: 2009/11/18> + 38.870|date: 2009/11/19> + 38.490|date: 2009/11/20> + 38.940|date: 2009/11/23> + 38.380|date: 2009/11/24> + 38.210|date: 2009/11/25> + 37.210|date: 2009/11/27> + 37.080|date: 2009/11/30> + 38.060|date: 2009/12/01> + 36.990|date: 2009/12/02> + 36.240|date: 2009/12/03> + 36.400|date: 2009/12/04> + 35.970|date: 2009/12/07> + 35.880|date: 2009/12/08> + 36.460|date: 2009/12/09> + 36.380|date: 2009/12/10> + 36.150|date: 2009/12/11> + 36.510|date: 2009/12/14> + 35.660|date: 2009/12/15> + 35.310|date: 2009/12/16> + 35.440|date: 2009/12/17> + 36.040|date: 2009/12/18> + 36.430|date: 2009/12/21> + 36.680|date: 2009/12/22> + 36.640|date: 2009/12/23> + 36.760|date: 2009/12/24> + 36.640|date: 2009/12/28> + 36.630|date: 2009/12/29> + 36.720|date: 2009/12/30> + 36.270|date: 2009/12/31> + 36.610|date: 2010/01/04> + 37.270|date: 2010/01/05> + 37.760|date: 2010/01/06> + 38.260|date: 2010/01/07> + 38.310|date: 2010/01/08> + 38.940|date: 2010/01/11> + 38.830|date: 2010/01/12> + 39.000|date: 2010/01/13> + 38.930|date: 2010/01/14> + 38.000|date: 2010/01/15> + 38.410|date: 2010/01/19> + 37.700|date: 2010/01/20> + 37.090|date: 2010/01/21> + 36.160|date: 2010/01/22> + 36.110|date: 2010/01/25> + 35.680|date: 2010/01/26> + 35.910|date: 2010/01/27> + 35.230|date: 2010/01/28> + 36.030|date: 2010/01/29> + 36.110|date: 2010/02/01> + 36.120|date: 2010/02/02> + 35.870|date: 2010/02/03> + 34.580|date: 2010/02/04> + 34.160|date: 2010/02/05> + 33.970|date: 2010/02/08> + 34.950|date: 2010/02/09> + 34.880|date: 2010/02/10> + 35.690|date: 2010/02/11> + 35.550|date: 2010/02/12> + 36.170|date: 2010/02/16> + 36.060|date: 2010/02/17> + 35.930|date: 2010/02/18> + 35.950|date: 2010/02/19> + 35.360|date: 2010/02/22> + 34.900|date: 2010/02/23> + 35.710|date: 2010/02/24> + 35.700|date: 2010/02/25> + 35.350|date: 2010/02/26> + 36.030|date: 2010/03/01> + 37.110|date: 2010/03/02> + 38.250|date: 2010/03/03> + 38.440|date: 2010/03/04> + 39.210|date: 2010/03/05> + 38.990|date: 2010/03/08> + 39.605|date: 2010/03/09> + 39.760|date: 2010/03/10> + 39.810|date: 2010/03/11> + 41.350|date: 2010/03/12> + 41.400|date: 2010/03/15> + 41.750|date: 2010/03/16> + 42.420|date: 2010/03/17> + 42.040|date: 2010/03/18> + 42.250|date: 2010/03/19> + 43.230|date: 2010/03/22> + 43.240|date: 2010/03/23> + 43.060|date: 2010/03/24> + 43.440|date: 2010/03/25> + 43.670|date: 2010/03/26> + 43.870|date: 2010/03/29> + 43.830|date: 2010/03/30> + 43.340|date: 2010/03/31> + 43.830|date: 2010/04/01> + 44.760|date: 2010/04/05> + 44.690|date: 2010/04/06> + 44.430|date: 2010/04/07> + 44.550|date: 2010/04/08> + 45.440|date: 2010/04/09> + 45.390|date: 2010/04/12> + 45.770|date: 2010/04/13> + 46.420|date: 2010/04/14> + 46.710|date: 2010/04/15> + 45.890|date: 2010/04/16> + 46.640|date: 2010/04/19> + 45.310|date: 2010/04/20> + 45.750|date: 2010/04/21> + 46.430|date: 2010/04/22> + 48.040|date: 2010/04/23> + 48.040|date: 2010/04/26> + 46.470|date: 2010/04/27> + 46.440|date: 2010/04/28> + 47.760|date: 2010/04/29> + 46.520|date: 2010/04/30> + 48.060|date: 2010/05/03> + 46.100|date: 2010/05/04> + 45.150|date: 2010/05/05> + 42.850|date: 2010/05/06> + 41.580|date: 2010/05/07> + 44.540|date: 2010/05/11> + 45.320|date: 2010/05/12> + 45.140|date: 2010/05/13> + 44.100|date: 2010/05/14> + 43.510|date: 2010/05/17> + 42.920|date: 2010/05/18> + 42.000|date: 2010/05/19> + 39.170|date: 2010/05/20> + 40.100|date: 2010/05/21> + 39.480|date: 2010/05/24> + 39.210|date: 2010/05/25> + 39.910|date: 2010/05/26> + 41.640|date: 2010/05/27> + 41.000|date: 2010/05/28> + 40.210|date: 2010/06/01> + 41.420|date: 2010/06/02> + 42.550|date: 2010/06/03> + 39.860|date: 2010/06/04> + 38.860|date: 2010/06/07> + 39.360|date: 2010/06/08> + 39.250|date: 2010/06/09> + 42.090|date: 2010/06/10> + 42.170|date: 2010/06/11> + 42.020|date: 2010/06/14> + 43.870|date: 2010/06/15> + 43.460|date: 2010/06/16> + 43.590|date: 2010/06/17> + 43.650|date: 2010/06/18> + 44.480|date: 2010/06/21> + 43.020|date: 2010/06/22> + 43.040|date: 2010/06/23> + 42.610|date: 2010/06/24> + 43.160|date: 2010/06/25> + 42.520|date: 2010/06/28> + 40.570|date: 2010/06/29> + 39.870|date: 2010/06/30> + 39.700|date: 2010/07/01> + 39.340|date: 2010/07/02> + 39.160|date: 2010/07/06> + 40.800|date: 2010/07/07> + 41.310|date: 2010/07/08> + 41.840|date: 2010/07/09> + 41.540|date: 2010/07/12> + 43.700|date: 2010/07/13> + 44.000|date: 2010/07/14> + 43.950|date: 2010/07/15> + 41.990|date: 2010/07/16> + 42.370|date: 2010/07/19> + 43.760|date: 2010/07/20> + 44.130|date: 2010/07/21> + 45.810|date: 2010/07/22> + 46.170|date: 2010/07/23> + 47.000|date: 2010/07/26> + 45.620|date: 2010/07/27> + 45.560|date: 2010/07/28> + 45.590|date: 2010/07/29> + 45.820|date: 2010/07/30> + 46.660|date: 2010/08/02> + 45.530|date: 2010/08/03> + 45.750|date: 2010/08/04> + 45.460|date: 2010/08/05> + 45.460|date: 2010/08/06> + 45.830|date: 2010/08/09> + 45.140|date: 2010/08/10> + 43.130|date: 2010/08/11> + 42.370|date: 2010/08/12> + 42.070|date: 2010/08/13> + 42.410|date: 2010/08/16> + 43.775|date: 2010/08/17> + 42.340|date: 2010/08/19> + 42.180|date: 2010/08/20> volume |ticker: PCAR> => 47939.000|date: 2009/08/21> + 23583.000|date: 2009/08/24> + 31615.000|date: 2009/08/25> + 22902.000|date: 2009/08/26> + 29547.000|date: 2009/08/27> + 22453.000|date: 2009/08/28> + 24574.000|date: 2009/08/31> + 40932.000|date: 2009/09/01> + 34743.000|date: 2009/09/02> + 24742.000|date: 2009/09/03> + 29452.000|date: 2009/09/04> + 43722.000|date: 2009/09/09> + 32184.000|date: 2009/09/10> + 29572.000|date: 2009/09/11> + 28824.000|date: 2009/09/14> + 25847.000|date: 2009/09/15> + 35468.000|date: 2009/09/16> + 34918.000|date: 2009/09/17> + 40404.000|date: 2009/09/18> + 28699.000|date: 2009/09/21> + 42404.000|date: 2009/09/22> + 83771.000|date: 2009/09/23> + 36214.000|date: 2009/09/24> + 22814.000|date: 2009/09/25> + 19468.000|date: 2009/09/28> + 14571.000|date: 2009/09/29> + 26339.000|date: 2009/09/30> + 38056.000|date: 2009/10/01> + 36934.000|date: 2009/10/02> + 37258.000|date: 2009/10/05> + 32116.000|date: 2009/10/06> + 22159.000|date: 2009/10/07> + 23118.000|date: 2009/10/08> + 23151.000|date: 2009/10/09> + 19016.000|date: 2009/10/12> + 19121.000|date: 2009/10/13> + 29284.000|date: 2009/10/14> + 23677.000|date: 2009/10/15> + 23255.000|date: 2009/10/16> + 17320.000|date: 2009/10/19> + 46958.000|date: 2009/10/20> + 46364.000|date: 2009/10/21> + 40455.000|date: 2009/10/22> + 31786.000|date: 2009/10/23> + 32872.000|date: 2009/10/26> + 60617.000|date: 2009/10/27> + 44430.000|date: 2009/10/28> + 25099.000|date: 2009/11/05> + 21666.000|date: 2009/11/06> + 27688.000|date: 2009/11/09> + 16501.000|date: 2009/11/10> + 26117.000|date: 2009/11/11> + 14872.000|date: 2009/11/13> + 19093.000|date: 2009/11/16> + 19158.000|date: 2009/11/17> + 20334.000|date: 2009/11/18> + 18613.000|date: 2009/11/19> + 25522.000|date: 2009/11/20> + 17539.000|date: 2009/11/23> + 20275.000|date: 2009/11/24> + 24212.000|date: 2009/11/25> + 12183.000|date: 2009/11/27> + 23436.000|date: 2009/11/30> + 28288.000|date: 2009/12/01> + 35872.000|date: 2009/12/02> + 41087.000|date: 2009/12/03> + 34022.000|date: 2009/12/04> + 20116.000|date: 2009/12/07> + 29653.000|date: 2009/12/08> + 29387.000|date: 2009/12/09> + 32306.000|date: 2009/12/10> + 17110.000|date: 2009/12/11> + 15055.000|date: 2009/12/14> + 24870.000|date: 2009/12/15> + 33801.000|date: 2009/12/16> + 26122.000|date: 2009/12/17> + 54233.000|date: 2009/12/18> + 15514.000|date: 2009/12/21> + 22240.000|date: 2009/12/22> + 16112.000|date: 2009/12/23> + 4380.000|date: 2009/12/24> + 11881.000|date: 2009/12/28> + 9187.000|date: 2009/12/29> + 10205.000|date: 2009/12/30> + 14289.000|date: 2009/12/31> + 26316.000|date: 2010/01/04> + 22992.000|date: 2010/01/05> + 35649.000|date: 2010/01/06> + 24556.000|date: 2010/01/07> + 24042.000|date: 2010/01/08> + 26235.000|date: 2010/01/11> + 22596.000|date: 2010/01/12> + 27164.000|date: 2010/01/13> + 20434.000|date: 2010/01/14> + 40746.000|date: 2010/01/15> + 18684.000|date: 2010/01/19> + 21572.000|date: 2010/01/20> + 29845.000|date: 2010/01/21> + 31162.000|date: 2010/01/22> + 34571.000|date: 2010/01/25> + 24529.000|date: 2010/01/26> + 28715.000|date: 2010/01/27> + 44663.000|date: 2010/01/28> + 53013.000|date: 2010/01/29> + 34916.000|date: 2010/02/01> + 37087.000|date: 2010/02/02> + 24429.000|date: 2010/02/03> + 33035.000|date: 2010/02/04> + 55447.000|date: 2010/02/05> + 31143.000|date: 2010/02/08> + 29490.000|date: 2010/02/09> + 24055.000|date: 2010/02/10> + 28941.000|date: 2010/02/11> + 30040.000|date: 2010/02/12> + 20209.000|date: 2010/02/16> + 16454.000|date: 2010/02/17> + 20828.000|date: 2010/02/18> + 30299.000|date: 2010/02/19> + 25629.000|date: 2010/02/22> + 26301.000|date: 2010/02/23> + 26588.000|date: 2010/02/24> + 27516.000|date: 2010/02/25> + 28078.000|date: 2010/02/26> + 21456.000|date: 2010/03/01> + 52916.000|date: 2010/03/02> + 53502.000|date: 2010/03/03> + 35774.000|date: 2010/03/04> + 31476.000|date: 2010/03/05> + 22944.000|date: 2010/03/08> + 37881.000|date: 2010/03/09> + 29584.000|date: 2010/03/10> + 25620.000|date: 2010/03/11> + 69480.000|date: 2010/03/12> + 25907.000|date: 2010/03/15> + 25477.000|date: 2010/03/16> + 34771.000|date: 2010/03/17> + 31973.000|date: 2010/03/18> + 39691.000|date: 2010/03/19> + 29918.000|date: 2010/03/22> + 31184.000|date: 2010/03/23> + 26866.000|date: 2010/03/24> + 41618.000|date: 2010/03/25> + 24827.000|date: 2010/03/26> + 17738.000|date: 2010/03/29> + 19650.000|date: 2010/03/30> + 27333.000|date: 2010/03/31> + 20092.000|date: 2010/04/01> + 31376.000|date: 2010/04/05> + 22616.000|date: 2010/04/06> + 19302.000|date: 2010/04/07> + 21961.000|date: 2010/04/08> + 22084.000|date: 2010/04/09> + 13775.000|date: 2010/04/12> + 20018.000|date: 2010/04/13> + 16525.000|date: 2010/04/14> + 24579.000|date: 2010/04/15> + 33679.000|date: 2010/04/16> + 36923.000|date: 2010/04/19> + 62532.000|date: 2010/04/20> + 32476.000|date: 2010/04/21> + 28241.000|date: 2010/04/22> + 35657.000|date: 2010/04/23> + 21819.000|date: 2010/04/26> + 38237.000|date: 2010/04/27> + 24282.000|date: 2010/04/28> + 23111.000|date: 2010/04/29> + 20282.000|date: 2010/04/30> + 19251.000|date: 2010/05/03> + 49266.000|date: 2010/05/04> + 37678.000|date: 2010/05/05> + 63466.000|date: 2010/05/06> + 63211.000|date: 2010/05/07> + 26603.000|date: 2010/05/11> + 53996.000|date: 2010/05/12> + 34701.000|date: 2010/05/13> + 36195.000|date: 2010/05/14> + 35226.000|date: 2010/05/17> + 20990.000|date: 2010/05/18> + 34807.000|date: 2010/05/19> + 59774.000|date: 2010/05/20> + 60201.000|date: 2010/05/21> + 33540.000|date: 2010/05/24> + 40947.000|date: 2010/05/25> + 63204.000|date: 2010/05/26> + 41628.000|date: 2010/05/27> + 27961.000|date: 2010/05/28> + 38653.000|date: 2010/06/01> + 27412.000|date: 2010/06/02> + 44769.000|date: 2010/06/03> + 32901.000|date: 2010/06/04> + 36557.000|date: 2010/06/07> + 27547.000|date: 2010/06/08> + 23712.000|date: 2010/06/09> + 53376.000|date: 2010/06/10> + 37082.000|date: 2010/06/11> + 29690.000|date: 2010/06/14> + 30917.000|date: 2010/06/15> + 17835.000|date: 2010/06/16> + 20985.000|date: 2010/06/17> + 29116.000|date: 2010/06/18> + 35479.000|date: 2010/06/21> + 30715.000|date: 2010/06/22> + 25671.000|date: 2010/06/23> + 29301.000|date: 2010/06/24> + 31326.000|date: 2010/06/25> + 22196.000|date: 2010/06/28> + 31556.000|date: 2010/06/29> + 37550.000|date: 2010/06/30> + 34727.000|date: 2010/07/01> + 39178.000|date: 2010/07/02> + 31014.000|date: 2010/07/06> + 28859.000|date: 2010/07/07> + 22983.000|date: 2010/07/08> + 19013.000|date: 2010/07/09> + 18528.000|date: 2010/07/12> + 41510.000|date: 2010/07/13> + 27837.000|date: 2010/07/14> + 21430.000|date: 2010/07/15> + 35950.000|date: 2010/07/16> + 21320.000|date: 2010/07/19> + 38895.000|date: 2010/07/20> + 57128.000|date: 2010/07/21> + 47318.000|date: 2010/07/22> + 53436.000|date: 2010/07/23> + 44857.000|date: 2010/07/26> + 53233.000|date: 2010/07/27> + 32172.000|date: 2010/07/28> + 35712.000|date: 2010/07/29> + 22566.000|date: 2010/07/30> + 22041.000|date: 2010/08/02> + 33117.000|date: 2010/08/03> + 27063.000|date: 2010/08/04> + 20733.000|date: 2010/08/05> + 29881.000|date: 2010/08/06> + 13988.000|date: 2010/08/09> + 30782.000|date: 2010/08/10> + 34959.000|date: 2010/08/11> + 27950.000|date: 2010/08/12> + 29623.000|date: 2010/08/13> + 21296.000|date: 2010/08/16> + 27851.000|date: 2010/08/17> + 30644.000|date: 2010/08/19> + 30091.000|date: 2010/08/20> open |ticker: PCG> => 40.430|date: 2009/08/21> + 40.680|date: 2009/08/24> + 40.610|date: 2009/08/25> + 40.640|date: 2009/08/26> + 40.730|date: 2009/08/27> + 40.980|date: 2009/08/28> + 40.750|date: 2009/08/31> + 40.320|date: 2009/09/01> + 40.320|date: 2009/09/02> + 39.800|date: 2009/09/03> + 40.190|date: 2009/09/04> + 40.190|date: 2009/09/09> + 39.850|date: 2009/09/10> + 39.930|date: 2009/09/11> + 39.920|date: 2009/09/14> + 40.420|date: 2009/09/15> + 40.460|date: 2009/09/16> + 41.090|date: 2009/09/17> + 41.280|date: 2009/09/18> + 40.990|date: 2009/09/21> + 41.060|date: 2009/09/22> + 40.280|date: 2009/09/23> + 41.120|date: 2009/09/24> + 41.950|date: 2009/09/25> + 41.300|date: 2009/09/28> + 41.020|date: 2009/09/29> + 40.930|date: 2009/09/30> + 40.330|date: 2009/10/01> + 40.030|date: 2009/10/02> + 40.040|date: 2009/10/05> + 40.640|date: 2009/10/06> + 40.010|date: 2009/10/07> + 41.020|date: 2009/10/08> + 40.930|date: 2009/10/09> + 41.950|date: 2009/10/12> + 41.880|date: 2009/10/13> + 41.890|date: 2009/10/14> + 41.790|date: 2009/10/15> + 42.290|date: 2009/10/16> + 42.450|date: 2009/10/19> + 42.950|date: 2009/10/20> + 42.710|date: 2009/10/21> + 42.550|date: 2009/10/22> + 42.410|date: 2009/10/23> + 41.650|date: 2009/10/26> + 41.830|date: 2009/10/27> + 41.710|date: 2009/10/28> + 41.000|date: 2009/11/05> + 41.050|date: 2009/11/06> + 41.490|date: 2009/11/09> + 41.760|date: 2009/11/10> + 42.540|date: 2009/11/11> + 42.040|date: 2009/11/12> + 41.600|date: 2009/11/13> + 41.940|date: 2009/11/16> + 42.660|date: 2009/11/17> + 42.090|date: 2009/11/18> + 41.830|date: 2009/11/19> + 41.640|date: 2009/11/20> + 42.320|date: 2009/11/23> + 42.630|date: 2009/11/24> + 42.430|date: 2009/11/25> + 42.590|date: 2009/11/27> + 42.145|date: 2009/11/30> + 42.560|date: 2009/12/01> + 43.060|date: 2009/12/02> + 43.290|date: 2009/12/03> + 43.990|date: 2009/12/04> + 43.570|date: 2009/12/07> + 43.660|date: 2009/12/08> + 43.600|date: 2009/12/09> + 44.180|date: 2009/12/10> + 44.420|date: 2009/12/11> + 44.790|date: 2009/12/14> + 45.190|date: 2009/12/15> + 45.170|date: 2009/12/16> + 44.750|date: 2009/12/17> + 45.260|date: 2009/12/18> + 45.200|date: 2009/12/21> + 45.200|date: 2009/12/22> + 44.960|date: 2009/12/23> + 44.920|date: 2009/12/24> + 45.670|date: 2009/12/28> + 45.400|date: 2009/12/29> + 45.390|date: 2009/12/30> + 45.480|date: 2009/12/31> + 44.950|date: 2010/01/04> + 44.680|date: 2010/01/05> + 43.890|date: 2010/01/06> + 44.530|date: 2010/01/07> + 43.700|date: 2010/01/08> + 43.900|date: 2010/01/11> + 44.260|date: 2010/01/12> + 44.640|date: 2010/01/13> + 44.720|date: 2010/01/14> + 44.350|date: 2010/01/15> + 44.910|date: 2010/01/19> + 45.160|date: 2010/01/20> + 45.120|date: 2010/01/21> + 44.480|date: 2010/01/22> + 43.920|date: 2010/01/25> + 44.210|date: 2010/01/26> + 44.070|date: 2010/01/27> + 43.370|date: 2010/01/28> + 42.760|date: 2010/01/29> + 42.400|date: 2010/02/01> + 42.180|date: 2010/02/02> + 41.970|date: 2010/02/03> + 42.010|date: 2010/02/04> + 41.290|date: 2010/02/05> + 41.920|date: 2010/02/08> + 41.610|date: 2010/02/09> + 41.310|date: 2010/02/10> + 40.940|date: 2010/02/11> + 41.020|date: 2010/02/12> + 41.360|date: 2010/02/16> + 41.960|date: 2010/02/17> + 41.810|date: 2010/02/18> + 42.260|date: 2010/02/19> + 42.780|date: 2010/02/22> + 41.950|date: 2010/02/23> + 42.110|date: 2010/02/24> + 41.780|date: 2010/02/25> + 41.590|date: 2010/02/26> + 42.070|date: 2010/03/01> + 42.210|date: 2010/03/02> + 42.770|date: 2010/03/03> + 42.410|date: 2010/03/04> + 42.690|date: 2010/03/05> + 42.600|date: 2010/03/08> + 42.510|date: 2010/03/09> + 42.890|date: 2010/03/10> + 42.970|date: 2010/03/11> + 43.120|date: 2010/03/12> + 42.850|date: 2010/03/15> + 42.960|date: 2010/03/16> + 43.360|date: 2010/03/17> + 43.130|date: 2010/03/18> + 43.220|date: 2010/03/19> + 43.250|date: 2010/03/22> + 43.060|date: 2010/03/23> + 43.180|date: 2010/03/24> + 42.960|date: 2010/03/25> + 43.010|date: 2010/03/26> + 42.640|date: 2010/03/29> + 42.810|date: 2010/03/30> + 42.500|date: 2010/03/31> + 42.580|date: 2010/04/01> + 42.730|date: 2010/04/05> + 42.755|date: 2010/04/06> + 43.160|date: 2010/04/07> + 42.680|date: 2010/04/08> + 42.480|date: 2010/04/09> + 43.190|date: 2010/04/12> + 43.080|date: 2010/04/13> + 42.550|date: 2010/04/14> + 42.600|date: 2010/04/15> + 42.840|date: 2010/04/16> + 42.390|date: 2010/04/19> + 42.910|date: 2010/04/20> + 43.030|date: 2010/04/21> + 42.900|date: 2010/04/22> + 43.270|date: 2010/04/23> + 43.990|date: 2010/04/26> + 43.500|date: 2010/04/27> + 43.390|date: 2010/04/28> + 43.530|date: 2010/04/29> + 43.610|date: 2010/04/30> + 43.880|date: 2010/05/03> + 43.830|date: 2010/05/04> + 43.960|date: 2010/05/05> + 44.280|date: 2010/05/06> + 37.540|date: 2010/05/07> + 44.000|date: 2010/05/10> + 43.920|date: 2010/05/11> + 44.320|date: 2010/05/12> + 44.150|date: 2010/05/13> + 43.830|date: 2010/05/14> + 43.790|date: 2010/05/17> + 43.980|date: 2010/05/18> + 43.370|date: 2010/05/19> + 42.250|date: 2010/05/20> + 41.160|date: 2010/05/21> + 41.420|date: 2010/05/24> + 40.760|date: 2010/05/25> + 41.560|date: 2010/05/26> + 41.580|date: 2010/05/27> + 41.400|date: 2010/05/28> + 41.160|date: 2010/06/01> + 40.790|date: 2010/06/02> + 41.490|date: 2010/06/03> + 41.230|date: 2010/06/04> + 40.380|date: 2010/06/07> + 40.640|date: 2010/06/08> + 40.970|date: 2010/06/09> + 40.340|date: 2010/06/10> + 40.870|date: 2010/06/11> + 41.620|date: 2010/06/14> + 41.770|date: 2010/06/15> + 42.270|date: 2010/06/16> + 42.840|date: 2010/06/17> + 43.200|date: 2010/06/18> + 43.410|date: 2010/06/21> + 43.090|date: 2010/06/22> + 42.290|date: 2010/06/23> + 41.580|date: 2010/06/24> + 41.520|date: 2010/06/25> + 41.810|date: 2010/06/28> + 41.710|date: 2010/06/29> + 41.510|date: 2010/06/30> + 40.970|date: 2010/07/01> + 40.990|date: 2010/07/02> + 41.100|date: 2010/07/06> + 41.270|date: 2010/07/07> + 42.550|date: 2010/07/08> + 42.520|date: 2010/07/09> + 42.600|date: 2010/07/12> + 42.990|date: 2010/07/13> + 42.610|date: 2010/07/14> + 42.980|date: 2010/07/15> + 43.400|date: 2010/07/16> + 42.720|date: 2010/07/19> + 42.900|date: 2010/07/20> + 43.860|date: 2010/07/21> + 43.430|date: 2010/07/22> + 43.990|date: 2010/07/23> + 44.160|date: 2010/07/26> + 44.800|date: 2010/07/27> + 45.110|date: 2010/07/28> + 44.900|date: 2010/07/29> + 44.000|date: 2010/07/30> + 44.880|date: 2010/08/02> + 45.190|date: 2010/08/03> + 44.930|date: 2010/08/04> + 44.560|date: 2010/08/05> + 45.070|date: 2010/08/06> + 45.780|date: 2010/08/09> + 45.410|date: 2010/08/10> + 45.670|date: 2010/08/11> + 44.910|date: 2010/08/12> + 45.530|date: 2010/08/13> + 45.540|date: 2010/08/16> + 45.980|date: 2010/08/17> + 45.310|date: 2010/08/19> + 44.750|date: 2010/08/20> high |ticker: PCG> => 40.680|date: 2009/08/21> + 40.790|date: 2009/08/24> + 41.160|date: 2009/08/25> + 40.830|date: 2009/08/26> + 40.790|date: 2009/08/27> + 40.980|date: 2009/08/28> + 40.930|date: 2009/08/31> + 40.780|date: 2009/09/01> + 40.540|date: 2009/09/02> + 40.250|date: 2009/09/03> + 40.220|date: 2009/09/04> + 40.625|date: 2009/09/09> + 40.000|date: 2009/09/10> + 40.180|date: 2009/09/11> + 40.560|date: 2009/09/14> + 40.500|date: 2009/09/15> + 41.030|date: 2009/09/16> + 41.100|date: 2009/09/17> + 41.520|date: 2009/09/18> + 41.260|date: 2009/09/21> + 41.120|date: 2009/09/22> + 41.650|date: 2009/09/23> + 41.930|date: 2009/09/24> + 41.970|date: 2009/09/25> + 41.540|date: 2009/09/28> + 41.290|date: 2009/09/29> + 41.030|date: 2009/09/30> + 40.490|date: 2009/10/01> + 40.430|date: 2009/10/02> + 40.680|date: 2009/10/05> + 40.860|date: 2009/10/06> + 40.920|date: 2009/10/07> + 41.200|date: 2009/10/08> + 41.430|date: 2009/10/09> + 42.200|date: 2009/10/12> + 41.880|date: 2009/10/13> + 41.980|date: 2009/10/14> + 42.545|date: 2009/10/15> + 42.610|date: 2009/10/16> + 43.210|date: 2009/10/19> + 43.030|date: 2009/10/20> + 43.190|date: 2009/10/21> + 42.680|date: 2009/10/22> + 42.480|date: 2009/10/23> + 42.460|date: 2009/10/26> + 42.190|date: 2009/10/27> + 42.140|date: 2009/10/28> + 41.650|date: 2009/11/05> + 41.620|date: 2009/11/06> + 41.890|date: 2009/11/09> + 42.670|date: 2009/11/10> + 42.700|date: 2009/11/11> + 42.200|date: 2009/11/12> + 42.250|date: 2009/11/13> + 42.800|date: 2009/11/16> + 42.700|date: 2009/11/17> + 42.390|date: 2009/11/18> + 41.910|date: 2009/11/19> + 42.180|date: 2009/11/20> + 42.800|date: 2009/11/23> + 42.840|date: 2009/11/24> + 43.000|date: 2009/11/25> + 42.590|date: 2009/11/27> + 42.555|date: 2009/11/30> + 43.000|date: 2009/12/01> + 43.540|date: 2009/12/02> + 43.870|date: 2009/12/03> + 44.200|date: 2009/12/04> + 43.980|date: 2009/12/07> + 43.780|date: 2009/12/08> + 44.075|date: 2009/12/09> + 44.540|date: 2009/12/10> + 44.980|date: 2009/12/11> + 45.360|date: 2009/12/14> + 45.190|date: 2009/12/15> + 45.340|date: 2009/12/16> + 45.230|date: 2009/12/17> + 45.570|date: 2009/12/18> + 45.580|date: 2009/12/21> + 45.440|date: 2009/12/22> + 45.040|date: 2009/12/23> + 45.670|date: 2009/12/24> + 45.770|date: 2009/12/28> + 45.795|date: 2009/12/29> + 45.750|date: 2009/12/30> + 45.560|date: 2009/12/31> + 45.120|date: 2010/01/04> + 44.820|date: 2010/01/05> + 44.830|date: 2010/01/06> + 44.640|date: 2010/01/07> + 43.880|date: 2010/01/08> + 44.520|date: 2010/01/11> + 44.890|date: 2010/01/12> + 45.110|date: 2010/01/13> + 44.740|date: 2010/01/14> + 45.020|date: 2010/01/15> + 45.630|date: 2010/01/19> + 45.390|date: 2010/01/20> + 45.480|date: 2010/01/21> + 44.780|date: 2010/01/22> + 44.410|date: 2010/01/25> + 44.340|date: 2010/01/26> + 44.080|date: 2010/01/27> + 43.500|date: 2010/01/28> + 42.870|date: 2010/01/29> + 42.500|date: 2010/02/01> + 42.340|date: 2010/02/02> + 42.260|date: 2010/02/03> + 42.390|date: 2010/02/04> + 42.030|date: 2010/02/05> + 42.150|date: 2010/02/08> + 42.190|date: 2010/02/09> + 41.390|date: 2010/02/10> + 41.310|date: 2010/02/11> + 41.230|date: 2010/02/12> + 41.900|date: 2010/02/16> + 42.090|date: 2010/02/17> + 42.630|date: 2010/02/18> + 43.350|date: 2010/02/19> + 42.780|date: 2010/02/22> + 42.140|date: 2010/02/23> + 42.210|date: 2010/02/24> + 41.780|date: 2010/02/25> + 42.070|date: 2010/02/26> + 42.350|date: 2010/03/01> + 42.950|date: 2010/03/02> + 42.830|date: 2010/03/03> + 42.490|date: 2010/03/04> + 42.690|date: 2010/03/05> + 42.900|date: 2010/03/08> + 42.840|date: 2010/03/09> + 43.010|date: 2010/03/10> + 43.070|date: 2010/03/11> + 43.120|date: 2010/03/12> + 43.050|date: 2010/03/15> + 43.280|date: 2010/03/16> + 43.420|date: 2010/03/17> + 43.220|date: 2010/03/18> + 43.410|date: 2010/03/19> + 43.250|date: 2010/03/22> + 43.360|date: 2010/03/23> + 43.290|date: 2010/03/24> + 43.210|date: 2010/03/25> + 43.150|date: 2010/03/26> + 42.985|date: 2010/03/29> + 43.000|date: 2010/03/30> + 42.700|date: 2010/03/31> + 42.890|date: 2010/04/01> + 43.090|date: 2010/04/05> + 43.270|date: 2010/04/06> + 43.160|date: 2010/04/07> + 42.730|date: 2010/04/08> + 42.940|date: 2010/04/09> + 43.310|date: 2010/04/12> + 43.120|date: 2010/04/13> + 42.620|date: 2010/04/14> + 42.950|date: 2010/04/15> + 42.960|date: 2010/04/16> + 42.820|date: 2010/04/19> + 43.140|date: 2010/04/20> + 43.190|date: 2010/04/21> + 43.310|date: 2010/04/22> + 43.990|date: 2010/04/23> + 44.000|date: 2010/04/26> + 43.900|date: 2010/04/27> + 43.650|date: 2010/04/28> + 44.030|date: 2010/04/29> + 44.250|date: 2010/04/30> + 44.540|date: 2010/05/03> + 44.350|date: 2010/05/04> + 45.000|date: 2010/05/05> + 44.290|date: 2010/05/06> + 43.980|date: 2010/05/07> + 44.450|date: 2010/05/10> + 44.640|date: 2010/05/11> + 44.960|date: 2010/05/12> + 44.390|date: 2010/05/13> + 44.190|date: 2010/05/14> + 44.090|date: 2010/05/17> + 44.290|date: 2010/05/18> + 43.510|date: 2010/05/19> + 42.510|date: 2010/05/20> + 41.820|date: 2010/05/21> + 41.920|date: 2010/05/24> + 41.310|date: 2010/05/25> + 41.760|date: 2010/05/26> + 41.740|date: 2010/05/27> + 41.940|date: 2010/05/28> + 41.650|date: 2010/06/01> + 41.580|date: 2010/06/02> + 42.010|date: 2010/06/03> + 41.230|date: 2010/06/04> + 41.170|date: 2010/06/07> + 40.950|date: 2010/06/08> + 40.980|date: 2010/06/09> + 41.185|date: 2010/06/10> + 41.440|date: 2010/06/11> + 41.860|date: 2010/06/14> + 42.380|date: 2010/06/15> + 42.900|date: 2010/06/16> + 43.280|date: 2010/06/17> + 43.340|date: 2010/06/18> + 43.790|date: 2010/06/21> + 43.090|date: 2010/06/22> + 42.310|date: 2010/06/23> + 42.170|date: 2010/06/24> + 42.110|date: 2010/06/25> + 42.195|date: 2010/06/28> + 41.790|date: 2010/06/29> + 41.860|date: 2010/06/30> + 41.030|date: 2010/07/01> + 40.990|date: 2010/07/02> + 41.470|date: 2010/07/06> + 42.290|date: 2010/07/07> + 42.580|date: 2010/07/08> + 42.710|date: 2010/07/09> + 43.060|date: 2010/07/12> + 43.090|date: 2010/07/13> + 42.930|date: 2010/07/14> + 43.600|date: 2010/07/15> + 43.480|date: 2010/07/16> + 43.490|date: 2010/07/19> + 43.770|date: 2010/07/20> + 43.860|date: 2010/07/21> + 44.165|date: 2010/07/22> + 44.240|date: 2010/07/23> + 44.590|date: 2010/07/26> + 45.460|date: 2010/07/27> + 45.140|date: 2010/07/28> + 45.250|date: 2010/07/29> + 44.760|date: 2010/07/30> + 45.610|date: 2010/08/02> + 45.710|date: 2010/08/03> + 45.530|date: 2010/08/04> + 45.260|date: 2010/08/05> + 45.700|date: 2010/08/06> + 46.050|date: 2010/08/09> + 46.500|date: 2010/08/10> + 45.730|date: 2010/08/11> + 45.710|date: 2010/08/12> + 45.900|date: 2010/08/13> + 45.890|date: 2010/08/16> + 46.240|date: 2010/08/17> + 45.310|date: 2010/08/19> + 45.970|date: 2010/08/20> low |ticker: PCG> => 40.210|date: 2009/08/21> + 40.260|date: 2009/08/24> + 40.510|date: 2009/08/25> + 40.370|date: 2009/08/26> + 40.460|date: 2009/08/27> + 40.280|date: 2009/08/28> + 40.370|date: 2009/08/31> + 40.230|date: 2009/09/01> + 39.950|date: 2009/09/02> + 39.790|date: 2009/09/03> + 39.680|date: 2009/09/04> + 39.640|date: 2009/09/09> + 39.530|date: 2009/09/10> + 39.780|date: 2009/09/11> + 39.920|date: 2009/09/14> + 40.110|date: 2009/09/15> + 40.062|date: 2009/09/16> + 40.610|date: 2009/09/17> + 41.030|date: 2009/09/18> + 40.590|date: 2009/09/21> + 40.230|date: 2009/09/22> + 40.280|date: 2009/09/23> + 40.490|date: 2009/09/24> + 41.320|date: 2009/09/25> + 40.900|date: 2009/09/28> + 40.820|date: 2009/09/29> + 40.320|date: 2009/09/30> + 40.050|date: 2009/10/01> + 39.740|date: 2009/10/02> + 39.950|date: 2009/10/05> + 40.390|date: 2009/10/06> + 40.010|date: 2009/10/07> + 40.770|date: 2009/10/08> + 40.810|date: 2009/10/09> + 41.650|date: 2009/10/12> + 41.450|date: 2009/10/13> + 41.460|date: 2009/10/14> + 41.790|date: 2009/10/15> + 42.050|date: 2009/10/16> + 42.140|date: 2009/10/19> + 42.240|date: 2009/10/20> + 42.270|date: 2009/10/21> + 41.970|date: 2009/10/22> + 41.520|date: 2009/10/23> + 41.260|date: 2009/10/26> + 41.560|date: 2009/10/27> + 41.250|date: 2009/10/28> + 40.910|date: 2009/11/05> + 41.020|date: 2009/11/06> + 41.430|date: 2009/11/09> + 41.740|date: 2009/11/10> + 41.950|date: 2009/11/11> + 41.540|date: 2009/11/12> + 41.540|date: 2009/11/13> + 41.940|date: 2009/11/16> + 42.120|date: 2009/11/17> + 41.800|date: 2009/11/18> + 41.350|date: 2009/11/19> + 41.520|date: 2009/11/20> + 42.300|date: 2009/11/23> + 42.460|date: 2009/11/24> + 42.320|date: 2009/11/25> + 41.770|date: 2009/11/27> + 42.060|date: 2009/11/30> + 42.560|date: 2009/12/01> + 42.880|date: 2009/12/02> + 43.220|date: 2009/12/03> + 42.820|date: 2009/12/04> + 43.480|date: 2009/12/07> + 43.220|date: 2009/12/08> + 43.500|date: 2009/12/09> + 43.930|date: 2009/12/10> + 44.150|date: 2009/12/11> + 44.500|date: 2009/12/14> + 44.710|date: 2009/12/15> + 44.700|date: 2009/12/16> + 44.430|date: 2009/12/17> + 45.020|date: 2009/12/18> + 45.050|date: 2009/12/21> + 44.780|date: 2009/12/22> + 44.590|date: 2009/12/23> + 44.840|date: 2009/12/24> + 45.440|date: 2009/12/28> + 45.310|date: 2009/12/29> + 45.290|date: 2009/12/30> + 44.630|date: 2009/12/31> + 44.450|date: 2010/01/04> + 43.900|date: 2010/01/05> + 43.780|date: 2010/01/06> + 43.690|date: 2010/01/07> + 43.340|date: 2010/01/08> + 43.810|date: 2010/01/11> + 44.240|date: 2010/01/12> + 44.430|date: 2010/01/13> + 44.430|date: 2010/01/14> + 44.050|date: 2010/01/15> + 44.910|date: 2010/01/19> + 44.510|date: 2010/01/20> + 44.300|date: 2010/01/21> + 43.600|date: 2010/01/22> + 43.510|date: 2010/01/25> + 43.830|date: 2010/01/26> + 42.900|date: 2010/01/27> + 42.650|date: 2010/01/28> + 42.180|date: 2010/01/29> + 42.000|date: 2010/02/01> + 41.820|date: 2010/02/02> + 41.610|date: 2010/02/03> + 41.360|date: 2010/02/04> + 41.020|date: 2010/02/05> + 41.290|date: 2010/02/08> + 41.360|date: 2010/02/09> + 40.590|date: 2010/02/10> + 40.580|date: 2010/02/11> + 40.750|date: 2010/02/12> + 41.340|date: 2010/02/16> + 41.640|date: 2010/02/17> + 41.750|date: 2010/02/18> + 42.150|date: 2010/02/19> + 41.960|date: 2010/02/22> + 41.560|date: 2010/02/23> + 41.700|date: 2010/02/24> + 41.010|date: 2010/02/25> + 41.260|date: 2010/02/26> + 41.890|date: 2010/03/01> + 42.210|date: 2010/03/02> + 42.310|date: 2010/03/03> + 41.990|date: 2010/03/04> + 42.330|date: 2010/03/05> + 42.440|date: 2010/03/08> + 42.490|date: 2010/03/09> + 42.580|date: 2010/03/10> + 42.658|date: 2010/03/11> + 42.560|date: 2010/03/12> + 42.635|date: 2010/03/15> + 42.800|date: 2010/03/16> + 43.100|date: 2010/03/17> + 42.820|date: 2010/03/18> + 42.930|date: 2010/03/19> + 42.710|date: 2010/03/22> + 43.010|date: 2010/03/23> + 42.850|date: 2010/03/24> + 42.790|date: 2010/03/25> + 42.810|date: 2010/03/26> + 42.640|date: 2010/03/29> + 42.510|date: 2010/03/30> + 42.150|date: 2010/03/31> + 42.560|date: 2010/04/01> + 42.660|date: 2010/04/05> + 42.720|date: 2010/04/06> + 42.560|date: 2010/04/07> + 42.230|date: 2010/04/08> + 42.120|date: 2010/04/09> + 42.960|date: 2010/04/12> + 42.570|date: 2010/04/13> + 42.170|date: 2010/04/14> + 42.130|date: 2010/04/15> + 42.410|date: 2010/04/16> + 42.390|date: 2010/04/19> + 42.690|date: 2010/04/20> + 42.890|date: 2010/04/21> + 42.570|date: 2010/04/22> + 43.060|date: 2010/04/23> + 43.590|date: 2010/04/26> + 43.180|date: 2010/04/27> + 43.040|date: 2010/04/28> + 43.420|date: 2010/04/29> + 43.550|date: 2010/04/30> + 43.760|date: 2010/05/03> + 43.790|date: 2010/05/04> + 43.960|date: 2010/05/05> + 41.350|date: 2010/05/06> + 34.950|date: 2010/05/07> + 43.120|date: 2010/05/10> + 43.830|date: 2010/05/11> + 44.010|date: 2010/05/12> + 43.630|date: 2010/05/13> + 43.250|date: 2010/05/14> + 43.260|date: 2010/05/17> + 43.480|date: 2010/05/18> + 42.670|date: 2010/05/19> + 41.530|date: 2010/05/20> + 41.010|date: 2010/05/21> + 41.190|date: 2010/05/24> + 40.040|date: 2010/05/25> + 41.060|date: 2010/05/26> + 41.040|date: 2010/05/27> + 41.300|date: 2010/05/28> + 40.700|date: 2010/06/01> + 40.560|date: 2010/06/02> + 41.430|date: 2010/06/03> + 40.270|date: 2010/06/04> + 40.380|date: 2010/06/07> + 40.260|date: 2010/06/08> + 39.870|date: 2010/06/09> + 40.340|date: 2010/06/10> + 40.650|date: 2010/06/11> + 41.480|date: 2010/06/14> + 41.620|date: 2010/06/15> + 42.060|date: 2010/06/16> + 42.670|date: 2010/06/17> + 43.010|date: 2010/06/18> + 42.810|date: 2010/06/21> + 42.160|date: 2010/06/22> + 41.530|date: 2010/06/23> + 41.480|date: 2010/06/24> + 41.120|date: 2010/06/25> + 41.360|date: 2010/06/28> + 41.230|date: 2010/06/29> + 40.975|date: 2010/06/30> + 40.520|date: 2010/07/01> + 40.550|date: 2010/07/02> + 40.830|date: 2010/07/06> + 41.220|date: 2010/07/07> + 42.150|date: 2010/07/08> + 42.260|date: 2010/07/09> + 42.400|date: 2010/07/12> + 42.470|date: 2010/07/13> + 42.305|date: 2010/07/14> + 42.840|date: 2010/07/15> + 42.470|date: 2010/07/16> + 42.720|date: 2010/07/19> + 42.840|date: 2010/07/20> + 43.030|date: 2010/07/21> + 43.430|date: 2010/07/22> + 43.530|date: 2010/07/23> + 44.030|date: 2010/07/26> + 44.610|date: 2010/07/27> + 44.700|date: 2010/07/28> + 44.200|date: 2010/07/29> + 43.860|date: 2010/07/30> + 44.880|date: 2010/08/02> + 45.050|date: 2010/08/03> + 44.600|date: 2010/08/04> + 44.500|date: 2010/08/05> + 44.850|date: 2010/08/06> + 45.610|date: 2010/08/09> + 45.270|date: 2010/08/10> + 45.230|date: 2010/08/11> + 44.740|date: 2010/08/12> + 45.410|date: 2010/08/13> + 45.020|date: 2010/08/16> + 45.570|date: 2010/08/17> + 44.651|date: 2010/08/19> + 44.750|date: 2010/08/20> close |ticker: PCG> => 40.660|date: 2009/08/21> + 40.570|date: 2009/08/24> + 40.610|date: 2009/08/25> + 40.810|date: 2009/08/26> + 40.660|date: 2009/08/27> + 40.900|date: 2009/08/28> + 40.590|date: 2009/08/31> + 40.390|date: 2009/09/01> + 39.950|date: 2009/09/02> + 40.140|date: 2009/09/03> + 40.020|date: 2009/09/04> + 39.990|date: 2009/09/09> + 39.850|date: 2009/09/10> + 39.970|date: 2009/09/11> + 40.330|date: 2009/09/14> + 40.420|date: 2009/09/15> + 40.980|date: 2009/09/16> + 41.030|date: 2009/09/17> + 41.060|date: 2009/09/18> + 41.040|date: 2009/09/21> + 40.460|date: 2009/09/22> + 41.060|date: 2009/09/23> + 41.860|date: 2009/09/24> + 41.350|date: 2009/09/25> + 40.960|date: 2009/09/28> + 40.930|date: 2009/09/29> + 40.490|date: 2009/09/30> + 40.190|date: 2009/10/01> + 40.000|date: 2009/10/02> + 40.600|date: 2009/10/05> + 40.470|date: 2009/10/06> + 40.850|date: 2009/10/07> + 40.900|date: 2009/10/08> + 41.290|date: 2009/10/09> + 41.850|date: 2009/10/12> + 41.560|date: 2009/10/13> + 41.790|date: 2009/10/14> + 42.260|date: 2009/10/15> + 42.450|date: 2009/10/16> + 43.090|date: 2009/10/19> + 42.480|date: 2009/10/20> + 42.550|date: 2009/10/21> + 42.440|date: 2009/10/22> + 41.690|date: 2009/10/23> + 41.740|date: 2009/10/26> + 41.620|date: 2009/10/27> + 41.550|date: 2009/10/28> + 41.310|date: 2009/11/05> + 41.360|date: 2009/11/06> + 41.840|date: 2009/11/09> + 42.400|date: 2009/11/10> + 42.010|date: 2009/11/11> + 41.600|date: 2009/11/12> + 41.930|date: 2009/11/13> + 42.600|date: 2009/11/16> + 42.230|date: 2009/11/17> + 41.860|date: 2009/11/18> + 41.530|date: 2009/11/19> + 42.100|date: 2009/11/20> + 42.550|date: 2009/11/23> + 42.600|date: 2009/11/24> + 42.940|date: 2009/11/25> + 42.140|date: 2009/11/27> + 42.340|date: 2009/11/30> + 42.890|date: 2009/12/01> + 43.310|date: 2009/12/02> + 43.530|date: 2009/12/03> + 43.440|date: 2009/12/04> + 43.630|date: 2009/12/07> + 43.570|date: 2009/12/08> + 43.980|date: 2009/12/09> + 44.300|date: 2009/12/10> + 44.940|date: 2009/12/11> + 45.310|date: 2009/12/14> + 45.140|date: 2009/12/15> + 45.010|date: 2009/12/16> + 44.980|date: 2009/12/17> + 45.110|date: 2009/12/18> + 45.080|date: 2009/12/21> + 44.810|date: 2009/12/22> + 44.750|date: 2009/12/23> + 45.510|date: 2009/12/24> + 45.600|date: 2009/12/28> + 45.470|date: 2009/12/29> + 45.400|date: 2009/12/30> + 44.650|date: 2009/12/31> + 44.500|date: 2010/01/04> + 44.000|date: 2010/01/05> + 44.510|date: 2010/01/06> + 43.750|date: 2010/01/07> + 43.790|date: 2010/01/08> + 44.450|date: 2010/01/11> + 44.500|date: 2010/01/12> + 44.770|date: 2010/01/13> + 44.490|date: 2010/01/14> + 45.010|date: 2010/01/15> + 45.590|date: 2010/01/19> + 45.030|date: 2010/01/20> + 44.570|date: 2010/01/21> + 43.610|date: 2010/01/22> + 44.370|date: 2010/01/25> + 44.070|date: 2010/01/26> + 43.370|date: 2010/01/27> + 42.740|date: 2010/01/28> + 42.240|date: 2010/01/29> + 42.220|date: 2010/02/01> + 42.170|date: 2010/02/02> + 42.210|date: 2010/02/03> + 41.360|date: 2010/02/04> + 41.920|date: 2010/02/05> + 41.330|date: 2010/02/08> + 41.390|date: 2010/02/09> + 41.050|date: 2010/02/10> + 41.290|date: 2010/02/11> + 41.020|date: 2010/02/12> + 41.780|date: 2010/02/16> + 41.870|date: 2010/02/17> + 42.510|date: 2010/02/18> + 42.610|date: 2010/02/19> + 41.980|date: 2010/02/22> + 42.020|date: 2010/02/23> + 42.010|date: 2010/02/24> + 41.500|date: 2010/02/25> + 41.920|date: 2010/02/26> + 42.040|date: 2010/03/01> + 42.640|date: 2010/03/02> + 42.310|date: 2010/03/03> + 42.410|date: 2010/03/04> + 42.640|date: 2010/03/05> + 42.590|date: 2010/03/08> + 42.840|date: 2010/03/09> + 42.970|date: 2010/03/10> + 42.910|date: 2010/03/11> + 42.790|date: 2010/03/12> + 42.970|date: 2010/03/15> + 43.220|date: 2010/03/16> + 43.220|date: 2010/03/17> + 43.170|date: 2010/03/18> + 43.300|date: 2010/03/19> + 43.000|date: 2010/03/22> + 43.320|date: 2010/03/23> + 42.870|date: 2010/03/24> + 42.980|date: 2010/03/25> + 42.970|date: 2010/03/26> + 42.810|date: 2010/03/29> + 42.520|date: 2010/03/30> + 42.420|date: 2010/03/31> + 42.740|date: 2010/04/01> + 42.960|date: 2010/04/05> + 43.160|date: 2010/04/06> + 42.710|date: 2010/04/07> + 42.470|date: 2010/04/08> + 42.930|date: 2010/04/09> + 43.130|date: 2010/04/12> + 42.650|date: 2010/04/13> + 42.600|date: 2010/04/14> + 42.800|date: 2010/04/15> + 42.530|date: 2010/04/16> + 42.750|date: 2010/04/19> + 43.100|date: 2010/04/20> + 43.140|date: 2010/04/21> + 43.260|date: 2010/04/22> + 43.960|date: 2010/04/23> + 43.660|date: 2010/04/26> + 43.210|date: 2010/04/27> + 43.470|date: 2010/04/28> + 43.530|date: 2010/04/29> + 43.800|date: 2010/04/30> + 44.410|date: 2010/05/03> + 44.070|date: 2010/05/04> + 44.480|date: 2010/05/05> + 43.270|date: 2010/05/06> + 43.170|date: 2010/05/07> + 44.230|date: 2010/05/10> + 44.410|date: 2010/05/11> + 44.290|date: 2010/05/12> + 43.750|date: 2010/05/13> + 43.630|date: 2010/05/14> + 43.920|date: 2010/05/17> + 43.560|date: 2010/05/18> + 42.870|date: 2010/05/19> + 41.550|date: 2010/05/20> + 41.760|date: 2010/05/21> + 41.360|date: 2010/05/24> + 41.250|date: 2010/05/25> + 41.210|date: 2010/05/26> + 41.360|date: 2010/05/27> + 41.500|date: 2010/05/28> + 40.720|date: 2010/06/01> + 41.580|date: 2010/06/02> + 41.650|date: 2010/06/03> + 40.430|date: 2010/06/04> + 40.520|date: 2010/06/07> + 40.900|date: 2010/06/08> + 40.000|date: 2010/06/09> + 41.180|date: 2010/06/10> + 41.420|date: 2010/06/11> + 41.480|date: 2010/06/14> + 42.380|date: 2010/06/15> + 42.700|date: 2010/06/16> + 43.240|date: 2010/06/17> + 43.180|date: 2010/06/18> + 43.010|date: 2010/06/21> + 42.280|date: 2010/06/22> + 41.650|date: 2010/06/23> + 41.520|date: 2010/06/24> + 42.010|date: 2010/06/25> + 41.930|date: 2010/06/28> + 41.480|date: 2010/06/29> + 41.100|date: 2010/06/30> + 40.840|date: 2010/07/01> + 40.730|date: 2010/07/02> + 41.390|date: 2010/07/06> + 42.260|date: 2010/07/07> + 42.550|date: 2010/07/08> + 42.630|date: 2010/07/09> + 42.990|date: 2010/07/12> + 42.800|date: 2010/07/13> + 42.910|date: 2010/07/14> + 43.520|date: 2010/07/15> + 42.560|date: 2010/07/16> + 43.350|date: 2010/07/19> + 43.770|date: 2010/07/20> + 43.200|date: 2010/07/21> + 43.930|date: 2010/07/22> + 44.230|date: 2010/07/23> + 44.580|date: 2010/07/26> + 45.280|date: 2010/07/27> + 44.810|date: 2010/07/28> + 44.480|date: 2010/07/29> + 44.400|date: 2010/07/30> + 45.390|date: 2010/08/02> + 45.090|date: 2010/08/03> + 45.300|date: 2010/08/04> + 45.230|date: 2010/08/05> + 45.640|date: 2010/08/06> + 45.740|date: 2010/08/09> + 46.210|date: 2010/08/10> + 45.260|date: 2010/08/11> + 45.590|date: 2010/08/12> + 45.710|date: 2010/08/13> + 45.780|date: 2010/08/16> + 45.990|date: 2010/08/17> + 45.100|date: 2010/08/19> + 45.860|date: 2010/08/20> volume |ticker: PCG> => 23508.000|date: 2009/08/21> + 22457.000|date: 2009/08/24> + 16415.000|date: 2009/08/25> + 21460.000|date: 2009/08/26> + 12738.000|date: 2009/08/27> + 22497.000|date: 2009/08/28> + 18286.000|date: 2009/08/31> + 22539.000|date: 2009/09/01> + 24182.000|date: 2009/09/02> + 19683.000|date: 2009/09/03> + 23499.000|date: 2009/09/04> + 24206.000|date: 2009/09/09> + 18048.000|date: 2009/09/10> + 20002.000|date: 2009/09/11> + 24144.000|date: 2009/09/14> + 27369.000|date: 2009/09/15> + 20838.000|date: 2009/09/16> + 20121.000|date: 2009/09/17> + 25705.000|date: 2009/09/18> + 22736.000|date: 2009/09/21> + 26078.000|date: 2009/09/22> + 33694.000|date: 2009/09/23> + 39231.000|date: 2009/09/24> + 22657.000|date: 2009/09/25> + 16325.000|date: 2009/09/28> + 17317.000|date: 2009/09/29> + 27740.000|date: 2009/09/30> + 31289.000|date: 2009/10/01> + 20971.000|date: 2009/10/02> + 16747.000|date: 2009/10/05> + 18384.000|date: 2009/10/06> + 21248.000|date: 2009/10/07> + 13935.000|date: 2009/10/08> + 16241.000|date: 2009/10/09> + 17102.000|date: 2009/10/12> + 14332.000|date: 2009/10/13> + 22558.000|date: 2009/10/14> + 27761.000|date: 2009/10/15> + 14732.000|date: 2009/10/16> + 19495.000|date: 2009/10/19> + 17789.000|date: 2009/10/20> + 41917.000|date: 2009/10/21> + 17214.000|date: 2009/10/22> + 19557.000|date: 2009/10/23> + 20304.000|date: 2009/10/26> + 15530.000|date: 2009/10/27> + 31057.000|date: 2009/10/28> + 15378.000|date: 2009/11/05> + 18522.000|date: 2009/11/06> + 19835.000|date: 2009/11/09> + 26540.000|date: 2009/11/10> + 14044.000|date: 2009/11/11> + 11262.000|date: 2009/11/12> + 11008.000|date: 2009/11/13> + 14805.000|date: 2009/11/16> + 13309.000|date: 2009/11/17> + 16023.000|date: 2009/11/18> + 15600.000|date: 2009/11/19> + 33123.000|date: 2009/11/20> + 38089.000|date: 2009/11/23> + 18065.000|date: 2009/11/24> + 10828.000|date: 2009/11/25> + 7110.000|date: 2009/11/27> + 16766.000|date: 2009/11/30> + 18388.000|date: 2009/12/01> + 23798.000|date: 2009/12/02> + 20313.000|date: 2009/12/03> + 23622.000|date: 2009/12/04> + 13089.000|date: 2009/12/07> + 12733.000|date: 2009/12/08> + 30534.000|date: 2009/12/09> + 20602.000|date: 2009/12/10> + 18020.000|date: 2009/12/11> + 19918.000|date: 2009/12/14> + 12583.000|date: 2009/12/15> + 20020.000|date: 2009/12/16> + 20958.000|date: 2009/12/17> + 47503.000|date: 2009/12/18> + 24480.000|date: 2009/12/21> + 16834.000|date: 2009/12/22> + 17211.000|date: 2009/12/23> + 9478.000|date: 2009/12/24> + 11178.000|date: 2009/12/28> + 15222.000|date: 2009/12/29> + 23959.000|date: 2009/12/30> + 12011.000|date: 2009/12/31> + 20417.000|date: 2010/01/04> + 25992.000|date: 2010/01/05> + 25411.000|date: 2010/01/06> + 23776.000|date: 2010/01/07> + 15213.000|date: 2010/01/08> + 21546.000|date: 2010/01/11> + 24760.000|date: 2010/01/12> + 16530.000|date: 2010/01/13> + 12495.000|date: 2010/01/14> + 39178.000|date: 2010/01/15> + 26184.000|date: 2010/01/19> + 26628.000|date: 2010/01/20> + 17936.000|date: 2010/01/21> + 29425.000|date: 2010/01/22> + 30524.000|date: 2010/01/25> + 18056.000|date: 2010/01/26> + 38793.000|date: 2010/01/27> + 32890.000|date: 2010/01/28> + 51396.000|date: 2010/01/29> + 25090.000|date: 2010/02/01> + 38025.000|date: 2010/02/02> + 36753.000|date: 2010/02/03> + 27756.000|date: 2010/02/04> + 51637.000|date: 2010/02/05> + 23585.000|date: 2010/02/08> + 32690.000|date: 2010/02/09> + 30083.000|date: 2010/02/10> + 31991.000|date: 2010/02/11> + 20002.000|date: 2010/02/12> + 18263.000|date: 2010/02/16> + 20218.000|date: 2010/02/17> + 27417.000|date: 2010/02/18> + 30887.000|date: 2010/02/19> + 25615.000|date: 2010/02/22> + 33519.000|date: 2010/02/23> + 39891.000|date: 2010/02/24> + 40523.000|date: 2010/02/25> + 48259.000|date: 2010/02/26> + 23623.000|date: 2010/03/01> + 25356.000|date: 2010/03/02> + 24372.000|date: 2010/03/03> + 20793.000|date: 2010/03/04> + 14415.000|date: 2010/03/05> + 16935.000|date: 2010/03/08> + 23790.000|date: 2010/03/09> + 22612.000|date: 2010/03/10> + 18028.000|date: 2010/03/11> + 19992.000|date: 2010/03/12> + 17646.000|date: 2010/03/15> + 14251.000|date: 2010/03/16> + 18280.000|date: 2010/03/17> + 19957.000|date: 2010/03/18> + 35066.000|date: 2010/03/19> + 25852.000|date: 2010/03/22> + 22759.000|date: 2010/03/23> + 22921.000|date: 2010/03/24> + 27801.000|date: 2010/03/25> + 18984.000|date: 2010/03/26> + 17280.000|date: 2010/03/29> + 17018.000|date: 2010/03/30> + 19188.000|date: 2010/03/31> + 14743.000|date: 2010/04/01> + 14516.000|date: 2010/04/05> + 16687.000|date: 2010/04/06> + 17048.000|date: 2010/04/07> + 15977.000|date: 2010/04/08> + 21419.000|date: 2010/04/09> + 12905.000|date: 2010/04/12> + 19994.000|date: 2010/04/13> + 23452.000|date: 2010/04/14> + 24253.000|date: 2010/04/15> + 24951.000|date: 2010/04/16> + 17493.000|date: 2010/04/19> + 16825.000|date: 2010/04/20> + 23530.000|date: 2010/04/21> + 23092.000|date: 2010/04/22> + 27146.000|date: 2010/04/23> + 18001.000|date: 2010/04/26> + 24232.000|date: 2010/04/27> + 33990.000|date: 2010/04/28> + 19269.000|date: 2010/04/29> + 26714.000|date: 2010/04/30> + 27208.000|date: 2010/05/03> + 37809.000|date: 2010/05/04> + 46915.000|date: 2010/05/05> + 48136.000|date: 2010/05/06> + 52000.000|date: 2010/05/07> + 44844.000|date: 2010/05/10> + 37965.000|date: 2010/05/11> + 34520.000|date: 2010/05/12> + 21230.000|date: 2010/05/13> + 32818.000|date: 2010/05/14> + 24638.000|date: 2010/05/17> + 25858.000|date: 2010/05/18> + 37500.000|date: 2010/05/19> + 45389.000|date: 2010/05/20> + 34226.000|date: 2010/05/21> + 23409.000|date: 2010/05/24> + 33575.000|date: 2010/05/25> + 23222.000|date: 2010/05/26> + 27944.000|date: 2010/05/27> + 27262.000|date: 2010/05/28> + 29935.000|date: 2010/06/01> + 22118.000|date: 2010/06/02> + 22207.000|date: 2010/06/03> + 34381.000|date: 2010/06/04> + 27340.000|date: 2010/06/07> + 34274.000|date: 2010/06/08> + 44444.000|date: 2010/06/09> + 33022.000|date: 2010/06/10> + 26573.000|date: 2010/06/11> + 18929.000|date: 2010/06/14> + 21678.000|date: 2010/06/15> + 18725.000|date: 2010/06/16> + 24841.000|date: 2010/06/17> + 19779.000|date: 2010/06/18> + 14500.000|date: 2010/06/21> + 22274.000|date: 2010/06/22> + 15097.000|date: 2010/06/23> + 21195.000|date: 2010/06/24> + 29429.000|date: 2010/06/25> + 20101.000|date: 2010/06/28> + 27375.000|date: 2010/06/29> + 21690.000|date: 2010/06/30> + 31507.000|date: 2010/07/01> + 20555.000|date: 2010/07/02> + 18756.000|date: 2010/07/06> + 25267.000|date: 2010/07/07> + 23757.000|date: 2010/07/08> + 18346.000|date: 2010/07/09> + 16831.000|date: 2010/07/12> + 25998.000|date: 2010/07/13> + 16799.000|date: 2010/07/14> + 25654.000|date: 2010/07/15> + 22380.000|date: 2010/07/16> + 15044.000|date: 2010/07/19> + 16853.000|date: 2010/07/20> + 28278.000|date: 2010/07/21> + 22877.000|date: 2010/07/22> + 21245.000|date: 2010/07/23> + 14744.000|date: 2010/07/26> + 34143.000|date: 2010/07/27> + 25247.000|date: 2010/07/28> + 23816.000|date: 2010/07/29> + 29524.000|date: 2010/07/30> + 27599.000|date: 2010/08/02> + 22417.000|date: 2010/08/03> + 28060.000|date: 2010/08/04> + 28101.000|date: 2010/08/05> + 35886.000|date: 2010/08/06> + 19986.000|date: 2010/08/09> + 22389.000|date: 2010/08/10> + 22761.000|date: 2010/08/11> + 28920.000|date: 2010/08/12> + 26149.000|date: 2010/08/13> + 17841.000|date: 2010/08/16> + 29599.000|date: 2010/08/17> + 27973.000|date: 2010/08/19> + 38421.000|date: 2010/08/20> open |ticker: PCL> => 31.000|date: 2009/08/21> + 31.550|date: 2009/08/24> + 30.860|date: 2009/08/25> + 31.010|date: 2009/08/26> + 30.990|date: 2009/08/27> + 31.210|date: 2009/08/28> + 30.560|date: 2009/08/31> + 30.230|date: 2009/09/01> + 28.540|date: 2009/09/02> + 28.260|date: 2009/09/03> + 28.800|date: 2009/09/04> + 29.450|date: 2009/09/09> + 29.740|date: 2009/09/10> + 30.250|date: 2009/09/11> + 29.900|date: 2009/09/14> + 31.010|date: 2009/09/15> + 31.800|date: 2009/09/16> + 33.070|date: 2009/09/17> + 32.090|date: 2009/09/18> + 31.560|date: 2009/09/21> + 31.570|date: 2009/09/22> + 32.500|date: 2009/09/23> + 31.670|date: 2009/09/24> + 30.670|date: 2009/09/25> + 30.840|date: 2009/09/28> + 31.480|date: 2009/09/29> + 31.110|date: 2009/09/30> + 30.500|date: 2009/10/01> + 29.310|date: 2009/10/02> + 29.510|date: 2009/10/05> + 30.240|date: 2009/10/06> + 29.800|date: 2009/10/07> + 30.260|date: 2009/10/08> + 31.170|date: 2009/10/09> + 32.480|date: 2009/10/12> + 32.170|date: 2009/10/13> + 32.780|date: 2009/10/14> + 32.840|date: 2009/10/15> + 32.470|date: 2009/10/16> + 32.750|date: 2009/10/19> + 33.360|date: 2009/10/20> + 33.020|date: 2009/10/21> + 32.840|date: 2009/10/22> + 33.600|date: 2009/10/23> + 33.070|date: 2009/10/26> + 33.550|date: 2009/10/27> + 32.220|date: 2009/10/28> + 32.510|date: 2009/11/05> + 32.780|date: 2009/11/06> + 33.250|date: 2009/11/09> + 33.580|date: 2009/11/10> + 34.160|date: 2009/11/11> + 33.660|date: 2009/11/12> + 33.440|date: 2009/11/13> + 34.210|date: 2009/11/16> + 34.460|date: 2009/11/17> + 34.450|date: 2009/11/18> + 34.700|date: 2009/11/19> + 33.920|date: 2009/11/20> + 34.590|date: 2009/11/23> + 34.620|date: 2009/11/24> + 34.410|date: 2009/11/25> + 33.460|date: 2009/11/27> + 33.620|date: 2009/11/30> + 34.620|date: 2009/12/01> + 34.680|date: 2009/12/02> + 35.190|date: 2009/12/03> + 35.110|date: 2009/12/04> + 36.090|date: 2009/12/07> + 35.370|date: 2009/12/08> + 35.200|date: 2009/12/09> + 35.610|date: 2009/12/10> + 35.710|date: 2009/12/11> + 36.750|date: 2009/12/14> + 36.780|date: 2009/12/15> + 37.040|date: 2009/12/16> + 36.700|date: 2009/12/17> + 36.650|date: 2009/12/18> + 36.530|date: 2009/12/21> + 36.800|date: 2009/12/22> + 36.780|date: 2009/12/23> + 37.290|date: 2009/12/24> + 37.770|date: 2009/12/28> + 38.260|date: 2009/12/29> + 38.200|date: 2009/12/30> + 38.480|date: 2009/12/31> + 38.210|date: 2010/01/04> + 38.160|date: 2010/01/05> + 38.580|date: 2010/01/06> + 38.680|date: 2010/01/07> + 39.100|date: 2010/01/08> + 39.150|date: 2010/01/11> + 38.630|date: 2010/01/12> + 38.280|date: 2010/01/13> + 38.700|date: 2010/01/14> + 38.410|date: 2010/01/15> + 37.860|date: 2010/01/19> + 38.450|date: 2010/01/20> + 37.970|date: 2010/01/21> + 36.740|date: 2010/01/22> + 36.670|date: 2010/01/25> + 36.630|date: 2010/01/26> + 36.590|date: 2010/01/27> + 37.000|date: 2010/01/28> + 36.790|date: 2010/01/29> + 36.160|date: 2010/02/01> + 37.360|date: 2010/02/02> + 38.210|date: 2010/02/03> + 37.740|date: 2010/02/04> + 36.010|date: 2010/02/05> + 36.470|date: 2010/02/08> + 35.560|date: 2010/02/09> + 35.600|date: 2010/02/10> + 35.430|date: 2010/02/11> + 35.250|date: 2010/02/12> + 36.030|date: 2010/02/16> + 36.310|date: 2010/02/17> + 36.520|date: 2010/02/18> + 36.570|date: 2010/02/19> + 36.670|date: 2010/02/22> + 36.300|date: 2010/02/23> + 35.940|date: 2010/02/24> + 35.930|date: 2010/02/25> + 35.950|date: 2010/02/26> + 35.870|date: 2010/03/01> + 36.070|date: 2010/03/02> + 36.150|date: 2010/03/03> + 36.130|date: 2010/03/04> + 36.290|date: 2010/03/05> + 36.760|date: 2010/03/08> + 36.900|date: 2010/03/09> + 36.960|date: 2010/03/10> + 36.630|date: 2010/03/11> + 36.910|date: 2010/03/12> + 36.960|date: 2010/03/15> + 37.020|date: 2010/03/16> + 37.720|date: 2010/03/17> + 38.700|date: 2010/03/18> + 38.570|date: 2010/03/19> + 38.300|date: 2010/03/22> + 39.140|date: 2010/03/23> + 39.020|date: 2010/03/24> + 39.290|date: 2010/03/25> + 38.460|date: 2010/03/26> + 38.390|date: 2010/03/29> + 38.340|date: 2010/03/30> + 38.770|date: 2010/03/31> + 39.260|date: 2010/04/01> + 39.530|date: 2010/04/05> + 39.310|date: 2010/04/06> + 39.770|date: 2010/04/07> + 39.410|date: 2010/04/08> + 39.710|date: 2010/04/09> + 40.090|date: 2010/04/12> + 39.940|date: 2010/04/13> + 40.710|date: 2010/04/14> + 40.420|date: 2010/04/15> + 39.770|date: 2010/04/16> + 39.500|date: 2010/04/19> + 40.500|date: 2010/04/20> + 41.000|date: 2010/04/21> + 41.520|date: 2010/04/22> + 42.700|date: 2010/04/23> + 43.410|date: 2010/04/26> + 41.540|date: 2010/04/27> + 40.010|date: 2010/04/28> + 40.680|date: 2010/04/29> + 41.080|date: 2010/04/30> + 40.160|date: 2010/05/03> + 40.060|date: 2010/05/04> + 38.620|date: 2010/05/05> + 38.560|date: 2010/05/06> + 37.650|date: 2010/05/07> + 39.625|date: 2010/05/10> + 38.860|date: 2010/05/11> + 38.540|date: 2010/05/12> + 38.770|date: 2010/05/13> + 37.840|date: 2010/05/14> + 36.740|date: 2010/05/17> + 37.360|date: 2010/05/18> + 35.700|date: 2010/05/19> + 34.570|date: 2010/05/20> + 33.890|date: 2010/05/21> + 35.240|date: 2010/05/24> + 33.390|date: 2010/05/25> + 35.000|date: 2010/05/26> + 34.890|date: 2010/05/27> + 35.830|date: 2010/05/28> + 34.670|date: 2010/06/01> + 34.930|date: 2010/06/02> + 35.690|date: 2010/06/03> + 34.720|date: 2010/06/04> + 34.140|date: 2010/06/07> + 34.060|date: 2010/06/08> + 35.140|date: 2010/06/09> + 35.330|date: 2010/06/10> + 35.650|date: 2010/06/11> + 36.520|date: 2010/06/14> + 36.780|date: 2010/06/15> + 36.850|date: 2010/06/16> + 37.170|date: 2010/06/17> + 37.610|date: 2010/06/18> + 37.690|date: 2010/06/21> + 37.040|date: 2010/06/22> + 36.540|date: 2010/06/23> + 36.420|date: 2010/06/24> + 35.880|date: 2010/06/25> + 36.670|date: 2010/06/28> + 35.630|date: 2010/06/29> + 34.960|date: 2010/06/30> + 34.360|date: 2010/07/01> + 34.700|date: 2010/07/02> + 34.570|date: 2010/07/06> + 33.610|date: 2010/07/07> + 35.260|date: 2010/07/08> + 35.170|date: 2010/07/09> + 35.540|date: 2010/07/12> + 36.350|date: 2010/07/13> + 36.620|date: 2010/07/14> + 36.720|date: 2010/07/15> + 36.700|date: 2010/07/16> + 36.200|date: 2010/07/19> + 35.970|date: 2010/07/20> + 36.970|date: 2010/07/21> + 36.310|date: 2010/07/22> + 36.880|date: 2010/07/23> + 37.860|date: 2010/07/26> + 37.750|date: 2010/07/27> + 36.690|date: 2010/07/28> + 37.270|date: 2010/07/29> + 35.910|date: 2010/07/30> + 36.320|date: 2010/08/02> + 36.780|date: 2010/08/03> + 36.790|date: 2010/08/04> + 36.670|date: 2010/08/05> + 36.010|date: 2010/08/06> + 36.570|date: 2010/08/09> + 36.270|date: 2010/08/10> + 35.710|date: 2010/08/11> + 34.900|date: 2010/08/12> + 34.860|date: 2010/08/13> + 34.620|date: 2010/08/16> + 34.760|date: 2010/08/17> + 35.010|date: 2010/08/19> + 34.250|date: 2010/08/20> high |ticker: PCL> => 31.960|date: 2009/08/21> + 31.640|date: 2009/08/24> + 31.080|date: 2009/08/25> + 31.060|date: 2009/08/26> + 31.170|date: 2009/08/27> + 31.290|date: 2009/08/28> + 30.700|date: 2009/08/31> + 30.270|date: 2009/09/01> + 28.760|date: 2009/09/02> + 28.740|date: 2009/09/03> + 29.030|date: 2009/09/04> + 29.840|date: 2009/09/09> + 29.990|date: 2009/09/10> + 30.740|date: 2009/09/11> + 30.990|date: 2009/09/14> + 31.860|date: 2009/09/15> + 33.130|date: 2009/09/16> + 33.730|date: 2009/09/17> + 32.370|date: 2009/09/18> + 31.620|date: 2009/09/21> + 32.540|date: 2009/09/22> + 32.590|date: 2009/09/23> + 32.000|date: 2009/09/24> + 30.990|date: 2009/09/25> + 31.510|date: 2009/09/28> + 31.780|date: 2009/09/29> + 31.400|date: 2009/09/30> + 30.530|date: 2009/10/01> + 30.000|date: 2009/10/02> + 30.110|date: 2009/10/05> + 30.450|date: 2009/10/06> + 30.070|date: 2009/10/07> + 31.290|date: 2009/10/08> + 31.890|date: 2009/10/09> + 32.720|date: 2009/10/12> + 32.650|date: 2009/10/13> + 33.230|date: 2009/10/14> + 33.070|date: 2009/10/15> + 32.810|date: 2009/10/16> + 33.510|date: 2009/10/19> + 33.480|date: 2009/10/20> + 33.610|date: 2009/10/21> + 33.620|date: 2009/10/22> + 33.660|date: 2009/10/23> + 33.720|date: 2009/10/26> + 33.718|date: 2009/10/27> + 32.580|date: 2009/10/28> + 33.350|date: 2009/11/05> + 33.200|date: 2009/11/06> + 33.950|date: 2009/11/09> + 34.060|date: 2009/11/10> + 34.400|date: 2009/11/11> + 33.860|date: 2009/11/12> + 33.980|date: 2009/11/13> + 34.860|date: 2009/11/16> + 34.850|date: 2009/11/17> + 35.030|date: 2009/11/18> + 34.720|date: 2009/11/19> + 34.350|date: 2009/11/20> + 34.970|date: 2009/11/23> + 34.670|date: 2009/11/24> + 34.530|date: 2009/11/25> + 34.160|date: 2009/11/27> + 34.560|date: 2009/11/30> + 34.920|date: 2009/12/01> + 35.240|date: 2009/12/02> + 35.600|date: 2009/12/03> + 35.730|date: 2009/12/04> + 36.100|date: 2009/12/07> + 35.870|date: 2009/12/08> + 35.820|date: 2009/12/09> + 35.850|date: 2009/12/10> + 36.580|date: 2009/12/11> + 36.930|date: 2009/12/14> + 36.940|date: 2009/12/15> + 37.300|date: 2009/12/16> + 36.860|date: 2009/12/17> + 36.690|date: 2009/12/18> + 36.710|date: 2009/12/21> + 36.940|date: 2009/12/22> + 37.240|date: 2009/12/23> + 37.540|date: 2009/12/24> + 38.450|date: 2009/12/28> + 38.690|date: 2009/12/29> + 38.500|date: 2009/12/30> + 38.500|date: 2009/12/31> + 38.580|date: 2010/01/04> + 38.640|date: 2010/01/05> + 38.820|date: 2010/01/06> + 39.260|date: 2010/01/07> + 39.210|date: 2010/01/08> + 39.380|date: 2010/01/11> + 38.900|date: 2010/01/12> + 38.740|date: 2010/01/13> + 38.980|date: 2010/01/14> + 38.480|date: 2010/01/15> + 38.690|date: 2010/01/19> + 38.510|date: 2010/01/20> + 38.140|date: 2010/01/21> + 37.070|date: 2010/01/22> + 37.050|date: 2010/01/25> + 37.180|date: 2010/01/26> + 36.820|date: 2010/01/27> + 37.220|date: 2010/01/28> + 37.230|date: 2010/01/29> + 37.030|date: 2010/02/01> + 38.540|date: 2010/02/02> + 38.320|date: 2010/02/03> + 37.740|date: 2010/02/04> + 36.480|date: 2010/02/05> + 36.470|date: 2010/02/08> + 35.770|date: 2010/02/09> + 35.890|date: 2010/02/10> + 35.740|date: 2010/02/11> + 35.890|date: 2010/02/12> + 36.440|date: 2010/02/16> + 36.760|date: 2010/02/17> + 36.920|date: 2010/02/18> + 37.050|date: 2010/02/19> + 36.780|date: 2010/02/22> + 36.470|date: 2010/02/23> + 36.270|date: 2010/02/24> + 36.020|date: 2010/02/25> + 36.030|date: 2010/02/26> + 36.230|date: 2010/03/01> + 36.330|date: 2010/03/02> + 36.260|date: 2010/03/03> + 36.180|date: 2010/03/04> + 36.840|date: 2010/03/05> + 37.180|date: 2010/03/08> + 37.290|date: 2010/03/09> + 36.970|date: 2010/03/10> + 36.750|date: 2010/03/11> + 37.190|date: 2010/03/12> + 37.070|date: 2010/03/15> + 37.730|date: 2010/03/16> + 38.610|date: 2010/03/17> + 38.710|date: 2010/03/18> + 38.850|date: 2010/03/19> + 39.160|date: 2010/03/22> + 39.160|date: 2010/03/23> + 39.370|date: 2010/03/24> + 39.350|date: 2010/03/25> + 38.720|date: 2010/03/26> + 38.600|date: 2010/03/29> + 39.200|date: 2010/03/30> + 39.100|date: 2010/03/31> + 39.550|date: 2010/04/01> + 39.830|date: 2010/04/05> + 40.000|date: 2010/04/06> + 39.950|date: 2010/04/07> + 39.670|date: 2010/04/08> + 40.170|date: 2010/04/09> + 40.180|date: 2010/04/12> + 40.640|date: 2010/04/13> + 40.810|date: 2010/04/14> + 40.470|date: 2010/04/15> + 40.260|date: 2010/04/16> + 40.280|date: 2010/04/19> + 40.980|date: 2010/04/20> + 42.070|date: 2010/04/21> + 42.680|date: 2010/04/22> + 43.410|date: 2010/04/23> + 43.750|date: 2010/04/26> + 41.540|date: 2010/04/27> + 40.440|date: 2010/04/28> + 41.400|date: 2010/04/29> + 41.290|date: 2010/04/30> + 40.670|date: 2010/05/03> + 40.060|date: 2010/05/04> + 39.275|date: 2010/05/05> + 38.940|date: 2010/05/06> + 38.290|date: 2010/05/07> + 39.920|date: 2010/05/10> + 39.040|date: 2010/05/11> + 38.770|date: 2010/05/12> + 38.850|date: 2010/05/13> + 37.935|date: 2010/05/14> + 37.380|date: 2010/05/17> + 37.570|date: 2010/05/18> + 36.070|date: 2010/05/19> + 35.200|date: 2010/05/20> + 35.270|date: 2010/05/21> + 35.240|date: 2010/05/24> + 34.500|date: 2010/05/25> + 35.186|date: 2010/05/26> + 35.480|date: 2010/05/27> + 35.830|date: 2010/05/28> + 35.090|date: 2010/06/01> + 35.700|date: 2010/06/02> + 35.840|date: 2010/06/03> + 35.120|date: 2010/06/04> + 34.730|date: 2010/06/07> + 34.840|date: 2010/06/08> + 35.710|date: 2010/06/09> + 36.180|date: 2010/06/10> + 36.290|date: 2010/06/11> + 36.980|date: 2010/06/14> + 37.100|date: 2010/06/15> + 37.360|date: 2010/06/16> + 37.550|date: 2010/06/17> + 37.700|date: 2010/06/18> + 37.850|date: 2010/06/21> + 37.310|date: 2010/06/22> + 36.990|date: 2010/06/23> + 36.615|date: 2010/06/24> + 36.400|date: 2010/06/25> + 36.670|date: 2010/06/28> + 35.630|date: 2010/06/29> + 35.480|date: 2010/06/30> + 34.790|date: 2010/07/01> + 34.710|date: 2010/07/02> + 34.700|date: 2010/07/06> + 34.940|date: 2010/07/07> + 35.390|date: 2010/07/08> + 35.700|date: 2010/07/09> + 36.120|date: 2010/07/12> + 37.010|date: 2010/07/13> + 37.010|date: 2010/07/14> + 37.030|date: 2010/07/15> + 36.760|date: 2010/07/16> + 36.620|date: 2010/07/19> + 36.840|date: 2010/07/20> + 37.030|date: 2010/07/21> + 37.290|date: 2010/07/22> + 37.950|date: 2010/07/23> + 38.900|date: 2010/07/26> + 37.980|date: 2010/07/27> + 37.390|date: 2010/07/28> + 37.490|date: 2010/07/29> + 36.370|date: 2010/07/30> + 37.050|date: 2010/08/02> + 36.890|date: 2010/08/03> + 37.090|date: 2010/08/04> + 36.910|date: 2010/08/05> + 36.450|date: 2010/08/06> + 36.700|date: 2010/08/09> + 36.540|date: 2010/08/10> + 35.950|date: 2010/08/11> + 35.260|date: 2010/08/12> + 35.190|date: 2010/08/13> + 34.910|date: 2010/08/16> + 35.320|date: 2010/08/17> + 35.010|date: 2010/08/19> + 34.460|date: 2010/08/20> low |ticker: PCL> => 30.830|date: 2009/08/21> + 30.510|date: 2009/08/24> + 30.600|date: 2009/08/25> + 30.670|date: 2009/08/26> + 30.260|date: 2009/08/27> + 30.430|date: 2009/08/28> + 30.110|date: 2009/08/31> + 28.650|date: 2009/09/01> + 28.060|date: 2009/09/02> + 27.770|date: 2009/09/03> + 28.250|date: 2009/09/04> + 29.100|date: 2009/09/09> + 29.120|date: 2009/09/10> + 29.852|date: 2009/09/11> + 29.750|date: 2009/09/14> + 30.400|date: 2009/09/15> + 31.750|date: 2009/09/16> + 31.800|date: 2009/09/17> + 31.450|date: 2009/09/18> + 31.030|date: 2009/09/21> + 31.570|date: 2009/09/22> + 31.560|date: 2009/09/23> + 30.670|date: 2009/09/24> + 30.410|date: 2009/09/25> + 30.740|date: 2009/09/28> + 30.960|date: 2009/09/29> + 30.430|date: 2009/09/30> + 29.600|date: 2009/10/01> + 29.050|date: 2009/10/02> + 29.510|date: 2009/10/05> + 29.460|date: 2009/10/06> + 29.500|date: 2009/10/07> + 30.260|date: 2009/10/08> + 30.870|date: 2009/10/09> + 32.140|date: 2009/10/12> + 31.670|date: 2009/10/13> + 32.610|date: 2009/10/14> + 32.660|date: 2009/10/15> + 32.250|date: 2009/10/16> + 32.640|date: 2009/10/19> + 33.000|date: 2009/10/20> + 32.800|date: 2009/10/21> + 32.380|date: 2009/10/22> + 32.730|date: 2009/10/23> + 32.570|date: 2009/10/26> + 32.150|date: 2009/10/27> + 31.070|date: 2009/10/28> + 32.510|date: 2009/11/05> + 32.130|date: 2009/11/06> + 33.000|date: 2009/11/09> + 33.360|date: 2009/11/10> + 33.830|date: 2009/11/11> + 33.410|date: 2009/11/12> + 33.440|date: 2009/11/13> + 34.040|date: 2009/11/16> + 34.290|date: 2009/11/17> + 34.120|date: 2009/11/18> + 34.080|date: 2009/11/19> + 33.890|date: 2009/11/20> + 34.370|date: 2009/11/23> + 34.140|date: 2009/11/24> + 34.210|date: 2009/11/25> + 33.310|date: 2009/11/27> + 33.430|date: 2009/11/30> + 34.450|date: 2009/12/01> + 34.460|date: 2009/12/02> + 34.500|date: 2009/12/03> + 34.750|date: 2009/12/04> + 35.370|date: 2009/12/07> + 35.000|date: 2009/12/08> + 35.040|date: 2009/12/09> + 35.400|date: 2009/12/10> + 35.710|date: 2009/12/11> + 36.144|date: 2009/12/14> + 36.350|date: 2009/12/15> + 36.900|date: 2009/12/16> + 36.260|date: 2009/12/17> + 35.980|date: 2009/12/18> + 36.390|date: 2009/12/21> + 36.360|date: 2009/12/22> + 36.565|date: 2009/12/23> + 37.110|date: 2009/12/24> + 37.680|date: 2009/12/28> + 38.140|date: 2009/12/29> + 38.040|date: 2009/12/30> + 37.710|date: 2009/12/31> + 37.931|date: 2010/01/04> + 38.080|date: 2010/01/05> + 38.460|date: 2010/01/06> + 38.320|date: 2010/01/07> + 38.730|date: 2010/01/08> + 38.325|date: 2010/01/11> + 37.950|date: 2010/01/12> + 38.170|date: 2010/01/13> + 38.180|date: 2010/01/14> + 37.650|date: 2010/01/15> + 37.750|date: 2010/01/19> + 37.650|date: 2010/01/20> + 36.690|date: 2010/01/21> + 36.330|date: 2010/01/22> + 36.220|date: 2010/01/25> + 36.360|date: 2010/01/26> + 35.900|date: 2010/01/27> + 36.120|date: 2010/01/28> + 36.090|date: 2010/01/29> + 36.160|date: 2010/02/01> + 37.260|date: 2010/02/02> + 37.720|date: 2010/02/03> + 36.190|date: 2010/02/04> + 35.350|date: 2010/02/05> + 35.180|date: 2010/02/08> + 35.070|date: 2010/02/09> + 34.910|date: 2010/02/10> + 35.030|date: 2010/02/11> + 35.140|date: 2010/02/12> + 35.780|date: 2010/02/16> + 36.170|date: 2010/02/17> + 36.370|date: 2010/02/18> + 36.460|date: 2010/02/19> + 36.220|date: 2010/02/22> + 35.750|date: 2010/02/23> + 35.830|date: 2010/02/24> + 35.570|date: 2010/02/25> + 35.620|date: 2010/02/26> + 35.770|date: 2010/03/01> + 35.920|date: 2010/03/02> + 35.950|date: 2010/03/03> + 35.860|date: 2010/03/04> + 36.200|date: 2010/03/05> + 36.760|date: 2010/03/08> + 36.780|date: 2010/03/09> + 36.510|date: 2010/03/10> + 36.280|date: 2010/03/11> + 36.690|date: 2010/03/12> + 36.557|date: 2010/03/15> + 37.000|date: 2010/03/16> + 37.710|date: 2010/03/17> + 38.250|date: 2010/03/18> + 38.100|date: 2010/03/19> + 38.220|date: 2010/03/22> + 38.700|date: 2010/03/23> + 38.910|date: 2010/03/24> + 38.380|date: 2010/03/25> + 37.980|date: 2010/03/26> + 38.230|date: 2010/03/29> + 38.320|date: 2010/03/30> + 38.660|date: 2010/03/31> + 39.140|date: 2010/04/01> + 39.250|date: 2010/04/05> + 39.100|date: 2010/04/06> + 39.242|date: 2010/04/07> + 39.260|date: 2010/04/08> + 39.570|date: 2010/04/09> + 39.910|date: 2010/04/12> + 39.910|date: 2010/04/13> + 40.080|date: 2010/04/14> + 39.790|date: 2010/04/15> + 39.500|date: 2010/04/16> + 39.460|date: 2010/04/19> + 40.280|date: 2010/04/20> + 40.968|date: 2010/04/21> + 41.350|date: 2010/04/22> + 42.640|date: 2010/04/23> + 43.100|date: 2010/04/26> + 39.940|date: 2010/04/27> + 39.440|date: 2010/04/28> + 40.680|date: 2010/04/29> + 39.780|date: 2010/04/30> + 40.000|date: 2010/05/03> + 38.760|date: 2010/05/04> + 38.350|date: 2010/05/05> + 35.280|date: 2010/05/06> + 36.370|date: 2010/05/07> + 38.810|date: 2010/05/10> + 38.590|date: 2010/05/11> + 38.310|date: 2010/05/12> + 37.830|date: 2010/05/13> + 36.510|date: 2010/05/14> + 35.890|date: 2010/05/17> + 35.750|date: 2010/05/18> + 34.710|date: 2010/05/19> + 34.250|date: 2010/05/20> + 33.600|date: 2010/05/21> + 34.120|date: 2010/05/24> + 33.170|date: 2010/05/25> + 33.930|date: 2010/05/26> + 34.480|date: 2010/05/27> + 34.930|date: 2010/05/28> + 34.130|date: 2010/06/01> + 34.240|date: 2010/06/02> + 35.160|date: 2010/06/03> + 33.810|date: 2010/06/04> + 33.790|date: 2010/06/07> + 33.450|date: 2010/06/08> + 34.520|date: 2010/06/09> + 35.250|date: 2010/06/10> + 35.470|date: 2010/06/11> + 36.170|date: 2010/06/14> + 36.440|date: 2010/06/15> + 36.550|date: 2010/06/16> + 36.840|date: 2010/06/17> + 37.093|date: 2010/06/18> + 36.850|date: 2010/06/21> + 36.530|date: 2010/06/22> + 36.150|date: 2010/06/23> + 35.590|date: 2010/06/24> + 35.650|date: 2010/06/25> + 35.870|date: 2010/06/28> + 34.740|date: 2010/06/29> + 34.460|date: 2010/06/30> + 33.830|date: 2010/07/01> + 33.680|date: 2010/07/02> + 33.190|date: 2010/07/06> + 33.610|date: 2010/07/07> + 34.640|date: 2010/07/08> + 35.060|date: 2010/07/09> + 35.410|date: 2010/07/12> + 36.280|date: 2010/07/13> + 36.340|date: 2010/07/14> + 36.140|date: 2010/07/15> + 35.840|date: 2010/07/16> + 35.590|date: 2010/07/19> + 35.560|date: 2010/07/20> + 35.600|date: 2010/07/21> + 36.310|date: 2010/07/22> + 36.670|date: 2010/07/23> + 37.840|date: 2010/07/26> + 35.960|date: 2010/07/27> + 36.500|date: 2010/07/28> + 36.160|date: 2010/07/29> + 35.640|date: 2010/07/30> + 36.040|date: 2010/08/02> + 36.360|date: 2010/08/03> + 36.790|date: 2010/08/04> + 36.180|date: 2010/08/05> + 35.760|date: 2010/08/06> + 36.400|date: 2010/08/09> + 35.850|date: 2010/08/10> + 35.440|date: 2010/08/11> + 34.730|date: 2010/08/12> + 34.640|date: 2010/08/13> + 34.330|date: 2010/08/16> + 34.570|date: 2010/08/17> + 34.080|date: 2010/08/19> + 34.000|date: 2010/08/20> close |ticker: PCL> => 31.370|date: 2009/08/21> + 30.610|date: 2009/08/24> + 30.910|date: 2009/08/25> + 30.990|date: 2009/08/26> + 31.060|date: 2009/08/27> + 30.820|date: 2009/08/28> + 30.290|date: 2009/08/31> + 28.670|date: 2009/09/01> + 28.130|date: 2009/09/02> + 28.680|date: 2009/09/03> + 28.980|date: 2009/09/04> + 29.790|date: 2009/09/09> + 29.920|date: 2009/09/10> + 30.100|date: 2009/09/11> + 30.970|date: 2009/09/14> + 31.710|date: 2009/09/15> + 33.070|date: 2009/09/16> + 31.980|date: 2009/09/17> + 31.800|date: 2009/09/18> + 31.380|date: 2009/09/21> + 32.490|date: 2009/09/22> + 31.590|date: 2009/09/23> + 30.890|date: 2009/09/24> + 30.670|date: 2009/09/25> + 31.480|date: 2009/09/28> + 31.060|date: 2009/09/29> + 30.640|date: 2009/09/30> + 29.660|date: 2009/10/01> + 29.460|date: 2009/10/02> + 29.990|date: 2009/10/05> + 29.840|date: 2009/10/06> + 30.050|date: 2009/10/07> + 31.200|date: 2009/10/08> + 31.840|date: 2009/10/09> + 32.330|date: 2009/10/12> + 32.470|date: 2009/10/13> + 33.130|date: 2009/10/14> + 32.900|date: 2009/10/15> + 32.580|date: 2009/10/16> + 33.410|date: 2009/10/19> + 33.230|date: 2009/10/20> + 32.810|date: 2009/10/21> + 33.490|date: 2009/10/22> + 33.110|date: 2009/10/23> + 32.760|date: 2009/10/26> + 32.230|date: 2009/10/27> + 31.130|date: 2009/10/28> + 33.130|date: 2009/11/05> + 32.810|date: 2009/11/06> + 33.940|date: 2009/11/09> + 33.890|date: 2009/11/10> + 34.160|date: 2009/11/11> + 33.460|date: 2009/11/12> + 33.940|date: 2009/11/13> + 34.610|date: 2009/11/16> + 34.390|date: 2009/11/17> + 34.930|date: 2009/11/18> + 34.160|date: 2009/11/19> + 34.200|date: 2009/11/20> + 34.600|date: 2009/11/23> + 34.230|date: 2009/11/24> + 34.450|date: 2009/11/25> + 33.510|date: 2009/11/27> + 34.490|date: 2009/11/30> + 34.680|date: 2009/12/01> + 34.950|date: 2009/12/02> + 34.610|date: 2009/12/03> + 35.340|date: 2009/12/04> + 35.540|date: 2009/12/07> + 35.120|date: 2009/12/08> + 35.600|date: 2009/12/09> + 35.580|date: 2009/12/10> + 36.530|date: 2009/12/11> + 36.870|date: 2009/12/14> + 36.840|date: 2009/12/15> + 37.120|date: 2009/12/16> + 36.560|date: 2009/12/17> + 36.490|date: 2009/12/18> + 36.500|date: 2009/12/21> + 36.770|date: 2009/12/22> + 37.140|date: 2009/12/23> + 37.520|date: 2009/12/24> + 38.140|date: 2009/12/28> + 38.280|date: 2009/12/29> + 38.400|date: 2009/12/30> + 37.760|date: 2009/12/31> + 38.100|date: 2010/01/04> + 38.550|date: 2010/01/05> + 38.680|date: 2010/01/06> + 39.260|date: 2010/01/07> + 39.000|date: 2010/01/08> + 38.790|date: 2010/01/11> + 38.340|date: 2010/01/12> + 38.640|date: 2010/01/13> + 38.420|date: 2010/01/14> + 37.870|date: 2010/01/15> + 38.640|date: 2010/01/19> + 38.010|date: 2010/01/20> + 36.780|date: 2010/01/21> + 36.440|date: 2010/01/22> + 36.840|date: 2010/01/25> + 36.640|date: 2010/01/26> + 36.790|date: 2010/01/27> + 36.560|date: 2010/01/28> + 36.170|date: 2010/01/29> + 36.750|date: 2010/02/01> + 38.260|date: 2010/02/02> + 38.010|date: 2010/02/03> + 36.200|date: 2010/02/04> + 36.410|date: 2010/02/05> + 35.220|date: 2010/02/08> + 35.540|date: 2010/02/09> + 35.420|date: 2010/02/10> + 35.680|date: 2010/02/11> + 35.810|date: 2010/02/12> + 36.370|date: 2010/02/16> + 36.630|date: 2010/02/17> + 36.770|date: 2010/02/18> + 36.650|date: 2010/02/19> + 36.350|date: 2010/02/22> + 35.800|date: 2010/02/23> + 36.270|date: 2010/02/24> + 35.990|date: 2010/02/25> + 35.730|date: 2010/02/26> + 36.000|date: 2010/03/01> + 36.080|date: 2010/03/02> + 35.980|date: 2010/03/03> + 36.060|date: 2010/03/04> + 36.790|date: 2010/03/05> + 37.090|date: 2010/03/08> + 36.870|date: 2010/03/09> + 36.750|date: 2010/03/10> + 36.740|date: 2010/03/11> + 37.100|date: 2010/03/12> + 36.980|date: 2010/03/15> + 37.640|date: 2010/03/16> + 38.570|date: 2010/03/17> + 38.520|date: 2010/03/18> + 38.400|date: 2010/03/19> + 39.020|date: 2010/03/22> + 39.110|date: 2010/03/23> + 39.040|date: 2010/03/24> + 38.430|date: 2010/03/25> + 38.260|date: 2010/03/26> + 38.330|date: 2010/03/29> + 39.010|date: 2010/03/30> + 38.910|date: 2010/03/31> + 39.420|date: 2010/04/01> + 39.440|date: 2010/04/05> + 39.960|date: 2010/04/06> + 39.430|date: 2010/04/07> + 39.520|date: 2010/04/08> + 40.130|date: 2010/04/09> + 40.070|date: 2010/04/12> + 40.550|date: 2010/04/13> + 40.290|date: 2010/04/14> + 39.820|date: 2010/04/15> + 39.690|date: 2010/04/16> + 40.230|date: 2010/04/19> + 40.920|date: 2010/04/20> + 41.800|date: 2010/04/21> + 42.640|date: 2010/04/22> + 43.410|date: 2010/04/23> + 43.520|date: 2010/04/26> + 40.060|date: 2010/04/27> + 40.360|date: 2010/04/28> + 41.200|date: 2010/04/29> + 39.800|date: 2010/04/30> + 40.520|date: 2010/05/03> + 39.160|date: 2010/05/04> + 38.750|date: 2010/05/05> + 37.430|date: 2010/05/06> + 37.200|date: 2010/05/07> + 39.170|date: 2010/05/10> + 38.750|date: 2010/05/11> + 38.730|date: 2010/05/12> + 37.950|date: 2010/05/13> + 36.800|date: 2010/05/14> + 36.880|date: 2010/05/17> + 35.890|date: 2010/05/18> + 35.100|date: 2010/05/19> + 34.320|date: 2010/05/20> + 35.210|date: 2010/05/21> + 34.140|date: 2010/05/24> + 34.450|date: 2010/05/25> + 34.130|date: 2010/05/26> + 35.440|date: 2010/05/27> + 35.020|date: 2010/05/28> + 34.210|date: 2010/06/01> + 35.660|date: 2010/06/02> + 35.510|date: 2010/06/03> + 33.910|date: 2010/06/04> + 33.880|date: 2010/06/07> + 34.760|date: 2010/06/08> + 34.710|date: 2010/06/09> + 36.070|date: 2010/06/10> + 36.230|date: 2010/06/11> + 36.400|date: 2010/06/14> + 37.080|date: 2010/06/15> + 37.180|date: 2010/06/16> + 37.510|date: 2010/06/17> + 37.300|date: 2010/06/18> + 37.060|date: 2010/06/21> + 36.570|date: 2010/06/22> + 36.620|date: 2010/06/23> + 35.670|date: 2010/06/24> + 36.380|date: 2010/06/25> + 36.090|date: 2010/06/28> + 34.980|date: 2010/06/29> + 34.530|date: 2010/06/30> + 34.460|date: 2010/07/01> + 34.010|date: 2010/07/02> + 33.510|date: 2010/07/06> + 34.940|date: 2010/07/07> + 35.140|date: 2010/07/08> + 35.620|date: 2010/07/09> + 35.950|date: 2010/07/12> + 36.880|date: 2010/07/13> + 36.710|date: 2010/07/14> + 36.910|date: 2010/07/15> + 36.060|date: 2010/07/16> + 36.380|date: 2010/07/19> + 36.770|date: 2010/07/20> + 35.910|date: 2010/07/21> + 37.050|date: 2010/07/22> + 37.850|date: 2010/07/23> + 38.600|date: 2010/07/26> + 36.980|date: 2010/07/27> + 37.050|date: 2010/07/28> + 36.450|date: 2010/07/29> + 35.880|date: 2010/07/30> + 36.930|date: 2010/08/02> + 36.680|date: 2010/08/03> + 36.910|date: 2010/08/04> + 36.420|date: 2010/08/05> + 36.430|date: 2010/08/06> + 36.530|date: 2010/08/09> + 36.260|date: 2010/08/10> + 35.660|date: 2010/08/11> + 34.930|date: 2010/08/12> + 34.640|date: 2010/08/13> + 34.520|date: 2010/08/16> + 35.100|date: 2010/08/17> + 34.390|date: 2010/08/19> + 34.190|date: 2010/08/20> volume |ticker: PCL> => 25011.000|date: 2009/08/21> + 23597.000|date: 2009/08/24> + 19864.000|date: 2009/08/25> + 22492.000|date: 2009/08/26> + 23246.000|date: 2009/08/27> + 13632.000|date: 2009/08/28> + 22431.000|date: 2009/08/31> + 43785.000|date: 2009/09/01> + 30687.000|date: 2009/09/02> + 32275.000|date: 2009/09/03> + 13695.000|date: 2009/09/04> + 18156.000|date: 2009/09/09> + 16849.000|date: 2009/09/10> + 23976.000|date: 2009/09/11> + 17011.000|date: 2009/09/14> + 44615.000|date: 2009/09/15> + 37841.000|date: 2009/09/16> + 28097.000|date: 2009/09/17> + 20463.000|date: 2009/09/18> + 20169.000|date: 2009/09/21> + 26434.000|date: 2009/09/22> + 35608.000|date: 2009/09/23> + 26688.000|date: 2009/09/24> + 20139.000|date: 2009/09/25> + 21097.000|date: 2009/09/28> + 17966.000|date: 2009/09/29> + 22092.000|date: 2009/09/30> + 31947.000|date: 2009/10/01> + 22934.000|date: 2009/10/02> + 22088.000|date: 2009/10/05> + 19662.000|date: 2009/10/06> + 16682.000|date: 2009/10/07> + 28231.000|date: 2009/10/08> + 25686.000|date: 2009/10/09> + 23980.000|date: 2009/10/12> + 38417.000|date: 2009/10/13> + 22868.000|date: 2009/10/14> + 19134.000|date: 2009/10/15> + 22802.000|date: 2009/10/16> + 20146.000|date: 2009/10/19> + 17451.000|date: 2009/10/20> + 23359.000|date: 2009/10/21> + 20764.000|date: 2009/10/22> + 16650.000|date: 2009/10/23> + 25818.000|date: 2009/10/26> + 30950.000|date: 2009/10/27> + 26830.000|date: 2009/10/28> + 26470.000|date: 2009/11/05> + 23340.000|date: 2009/11/06> + 21065.000|date: 2009/11/09> + 15831.000|date: 2009/11/10> + 16006.000|date: 2009/11/11> + 21690.000|date: 2009/11/12> + 16458.000|date: 2009/11/13> + 22058.000|date: 2009/11/16> + 25617.000|date: 2009/11/17> + 22664.000|date: 2009/11/18> + 18751.000|date: 2009/11/19> + 12986.000|date: 2009/11/20> + 16605.000|date: 2009/11/23> + 15089.000|date: 2009/11/24> + 10247.000|date: 2009/11/25> + 10098.000|date: 2009/11/27> + 27761.000|date: 2009/11/30> + 17445.000|date: 2009/12/01> + 17682.000|date: 2009/12/02> + 19160.000|date: 2009/12/03> + 17540.000|date: 2009/12/04> + 22112.000|date: 2009/12/07> + 21342.000|date: 2009/12/08> + 15615.000|date: 2009/12/09> + 8949.000|date: 2009/12/10> + 17396.000|date: 2009/12/11> + 22990.000|date: 2009/12/14> + 16635.000|date: 2009/12/15> + 22002.000|date: 2009/12/16> + 16356.000|date: 2009/12/17> + 23142.000|date: 2009/12/18> + 10908.000|date: 2009/12/21> + 11087.000|date: 2009/12/22> + 11129.000|date: 2009/12/23> + 4402.000|date: 2009/12/24> + 14745.000|date: 2009/12/28> + 13949.000|date: 2009/12/29> + 10023.000|date: 2009/12/30> + 10075.000|date: 2009/12/31> + 21960.000|date: 2010/01/04> + 19020.000|date: 2010/01/05> + 15538.000|date: 2010/01/06> + 24337.000|date: 2010/01/07> + 22493.000|date: 2010/01/08> + 17474.000|date: 2010/01/11> + 16025.000|date: 2010/01/12> + 17257.000|date: 2010/01/13> + 9333.000|date: 2010/01/14> + 16859.000|date: 2010/01/15> + 14545.000|date: 2010/01/19> + 13477.000|date: 2010/01/20> + 23015.000|date: 2010/01/21> + 20717.000|date: 2010/01/22> + 15356.000|date: 2010/01/25> + 12350.000|date: 2010/01/26> + 21586.000|date: 2010/01/27> + 14155.000|date: 2010/01/28> + 17039.000|date: 2010/01/29> + 19026.000|date: 2010/02/01> + 37856.000|date: 2010/02/02> + 23989.000|date: 2010/02/03> + 28951.000|date: 2010/02/04> + 28445.000|date: 2010/02/05> + 20592.000|date: 2010/02/08> + 19591.000|date: 2010/02/09> + 15710.000|date: 2010/02/10> + 17412.000|date: 2010/02/11> + 17712.000|date: 2010/02/12> + 23084.000|date: 2010/02/16> + 20036.000|date: 2010/02/17> + 12131.000|date: 2010/02/18> + 20832.000|date: 2010/02/19> + 17438.000|date: 2010/02/22> + 19199.000|date: 2010/02/23> + 16451.000|date: 2010/02/24> + 13056.000|date: 2010/02/25> + 15895.000|date: 2010/02/26> + 15889.000|date: 2010/03/01> + 14552.000|date: 2010/03/02> + 14348.000|date: 2010/03/03> + 10543.000|date: 2010/03/04> + 17573.000|date: 2010/03/05> + 17156.000|date: 2010/03/08> + 10737.000|date: 2010/03/09> + 9736.000|date: 2010/03/10> + 13914.000|date: 2010/03/11> + 10657.000|date: 2010/03/12> + 8261.000|date: 2010/03/15> + 14086.000|date: 2010/03/16> + 21332.000|date: 2010/03/17> + 12362.000|date: 2010/03/18> + 19847.000|date: 2010/03/19> + 12392.000|date: 2010/03/22> + 9941.000|date: 2010/03/23> + 11076.000|date: 2010/03/24> + 24610.000|date: 2010/03/25> + 13650.000|date: 2010/03/26> + 13130.000|date: 2010/03/29> + 16288.000|date: 2010/03/30> + 15971.000|date: 2010/03/31> + 17063.000|date: 2010/04/01> + 20903.000|date: 2010/04/05> + 15117.000|date: 2010/04/06> + 22333.000|date: 2010/04/07> + 13385.000|date: 2010/04/08> + 15947.000|date: 2010/04/09> + 12873.000|date: 2010/04/12> + 14491.000|date: 2010/04/13> + 21017.000|date: 2010/04/14> + 19395.000|date: 2010/04/15> + 32269.000|date: 2010/04/16> + 22781.000|date: 2010/04/19> + 16309.000|date: 2010/04/20> + 23667.000|date: 2010/04/21> + 20418.000|date: 2010/04/22> + 29553.000|date: 2010/04/23> + 22283.000|date: 2010/04/26> + 47246.000|date: 2010/04/27> + 37373.000|date: 2010/04/28> + 25181.000|date: 2010/04/29> + 27115.000|date: 2010/04/30> + 20637.000|date: 2010/05/03> + 24963.000|date: 2010/05/04> + 26518.000|date: 2010/05/05> + 45032.000|date: 2010/05/06> + 34559.000|date: 2010/05/07> + 38465.000|date: 2010/05/10> + 33708.000|date: 2010/05/11> + 25203.000|date: 2010/05/12> + 21151.000|date: 2010/05/13> + 26092.000|date: 2010/05/14> + 22950.000|date: 2010/05/17> + 24922.000|date: 2010/05/18> + 45277.000|date: 2010/05/19> + 44415.000|date: 2010/05/20> + 41653.000|date: 2010/05/21> + 27256.000|date: 2010/05/24> + 32382.000|date: 2010/05/25> + 28612.000|date: 2010/05/26> + 29911.000|date: 2010/05/27> + 17185.000|date: 2010/05/28> + 19547.000|date: 2010/06/01> + 29960.000|date: 2010/06/02> + 20324.000|date: 2010/06/03> + 28677.000|date: 2010/06/04> + 29699.000|date: 2010/06/07> + 22764.000|date: 2010/06/08> + 18505.000|date: 2010/06/09> + 18778.000|date: 2010/06/10> + 13649.000|date: 2010/06/11> + 22193.000|date: 2010/06/14> + 16172.000|date: 2010/06/15> + 26028.000|date: 2010/06/16> + 19975.000|date: 2010/06/17> + 15008.000|date: 2010/06/18> + 23860.000|date: 2010/06/21> + 24605.000|date: 2010/06/22> + 21989.000|date: 2010/06/23> + 18988.000|date: 2010/06/24> + 22084.000|date: 2010/06/25> + 9567.000|date: 2010/06/28> + 25356.000|date: 2010/06/29> + 23275.000|date: 2010/06/30> + 20384.000|date: 2010/07/01> + 15272.000|date: 2010/07/02> + 40728.000|date: 2010/07/06> + 19131.000|date: 2010/07/07> + 16975.000|date: 2010/07/08> + 13071.000|date: 2010/07/09> + 15631.000|date: 2010/07/12> + 18166.000|date: 2010/07/13> + 11752.000|date: 2010/07/14> + 14869.000|date: 2010/07/15> + 22456.000|date: 2010/07/16> + 12359.000|date: 2010/07/19> + 14613.000|date: 2010/07/20> + 16934.000|date: 2010/07/21> + 17126.000|date: 2010/07/22> + 17339.000|date: 2010/07/23> + 20682.000|date: 2010/07/26> + 31053.000|date: 2010/07/27> + 18421.000|date: 2010/07/28> + 17288.000|date: 2010/07/29> + 21040.000|date: 2010/07/30> + 17069.000|date: 2010/08/02> + 17142.000|date: 2010/08/03> + 12178.000|date: 2010/08/04> + 12708.000|date: 2010/08/05> + 12585.000|date: 2010/08/06> + 10872.000|date: 2010/08/09> + 11817.000|date: 2010/08/10> + 19287.000|date: 2010/08/11> + 13198.000|date: 2010/08/12> + 15776.000|date: 2010/08/13> + 10042.000|date: 2010/08/16> + 14063.000|date: 2010/08/17> + 15589.000|date: 2010/08/19> + 11803.000|date: 2010/08/20> open |ticker: PCLN> => 167.940|date: 2009/11/05> + 167.480|date: 2009/11/06> + 174.500|date: 2009/11/09> + 194.630|date: 2009/11/10> + 202.170|date: 2009/11/11> + 198.000|date: 2009/11/13> + 203.390|date: 2009/11/16> + 205.040|date: 2009/11/17> + 208.010|date: 2009/11/18> + 208.000|date: 2009/11/19> + 205.520|date: 2009/11/20> + 211.460|date: 2009/11/23> + 212.910|date: 2009/11/24> + 211.960|date: 2009/11/25> + 206.720|date: 2009/11/27> + 206.560|date: 2009/11/30> + 214.990|date: 2009/12/01> + 214.800|date: 2009/12/02> + 218.150|date: 2009/12/03> + 223.850|date: 2009/12/04> + 221.330|date: 2009/12/07> + 215.870|date: 2009/12/08> + 216.490|date: 2009/12/09> + 218.730|date: 2009/12/10> + 222.930|date: 2009/12/11> + 222.110|date: 2009/12/14> + 220.740|date: 2009/12/15> + 219.410|date: 2009/12/16> + 219.190|date: 2009/12/17> + 215.030|date: 2009/12/18> + 216.820|date: 2009/12/21> + 220.190|date: 2009/12/22> + 220.770|date: 2009/12/23> + 229.390|date: 2009/12/24> + 228.830|date: 2009/12/28> + 228.550|date: 2009/12/29> + 224.450|date: 2009/12/30> + 224.340|date: 2009/12/31> + 222.350|date: 2010/01/04> + 223.830|date: 2010/01/05> + 226.500|date: 2010/01/06> + 219.620|date: 2010/01/07> + 213.440|date: 2010/01/08> + 217.380|date: 2010/01/11> + 216.990|date: 2010/01/12> + 215.120|date: 2010/01/13> + 213.320|date: 2010/01/14> + 210.610|date: 2010/01/15> + 208.480|date: 2010/01/19> + 207.920|date: 2010/01/20> + 206.810|date: 2010/01/21> + 206.500|date: 2010/01/22> + 205.290|date: 2010/01/25> + 202.050|date: 2010/01/26> + 203.190|date: 2010/01/27> + 209.240|date: 2010/01/28> + 203.970|date: 2010/01/29> + 196.090|date: 2010/02/01> + 204.600|date: 2010/02/02> + 202.280|date: 2010/02/03> + 206.590|date: 2010/02/04> + 200.970|date: 2010/02/05> + 199.520|date: 2010/02/08> + 203.260|date: 2010/02/09> + 205.290|date: 2010/02/10> + 204.050|date: 2010/02/11> + 206.510|date: 2010/02/12> + 208.750|date: 2010/02/16> + 213.420|date: 2010/02/17> + 227.830|date: 2010/02/18> + 232.220|date: 2010/02/19> + 231.750|date: 2010/02/22> + 229.500|date: 2010/02/23> + 226.190|date: 2010/02/24> + 222.380|date: 2010/02/25> + 223.270|date: 2010/02/26> + 228.350|date: 2010/03/01> + 240.760|date: 2010/03/02> + 241.410|date: 2010/03/03> + 232.950|date: 2010/03/04> + 236.760|date: 2010/03/05> + 235.590|date: 2010/03/08> + 239.450|date: 2010/03/09> + 238.010|date: 2010/03/10> + 240.920|date: 2010/03/11> + 243.000|date: 2010/03/12> + 239.480|date: 2010/03/15> + 239.280|date: 2010/03/16> + 241.840|date: 2010/03/17> + 242.070|date: 2010/03/18> + 243.440|date: 2010/03/19> + 238.450|date: 2010/03/22> + 242.990|date: 2010/03/23> + 243.340|date: 2010/03/24> + 246.590|date: 2010/03/25> + 255.110|date: 2010/03/26> + 257.560|date: 2010/03/29> + 255.600|date: 2010/03/30> + 256.110|date: 2010/03/31> + 257.890|date: 2010/04/01> + 257.050|date: 2010/04/05> + 256.990|date: 2010/04/06> + 263.440|date: 2010/04/07> + 259.080|date: 2010/04/08> + 259.620|date: 2010/04/09> + 260.240|date: 2010/04/12> + 253.600|date: 2010/04/13> + 256.430|date: 2010/04/14> + 264.700|date: 2010/04/15> + 262.900|date: 2010/04/16> + 253.500|date: 2010/04/19> + 250.180|date: 2010/04/20> + 256.190|date: 2010/04/21> + 251.800|date: 2010/04/22> + 259.030|date: 2010/04/23> + 262.820|date: 2010/04/26> + 268.990|date: 2010/04/27> + 266.290|date: 2010/04/28> + 263.240|date: 2010/04/29> + 273.750|date: 2010/04/30> + 265.900|date: 2010/05/03> + 265.010|date: 2010/05/04> + 251.000|date: 2010/05/05> + 243.790|date: 2010/05/06> + 231.970|date: 2010/05/07> + 240.890|date: 2010/05/10> + 212.820|date: 2010/05/11> + 221.750|date: 2010/05/12> + 215.310|date: 2010/05/13> + 209.000|date: 2010/05/14> + 206.640|date: 2010/05/17> + 202.190|date: 2010/05/18> + 191.190|date: 2010/05/19> + 184.020|date: 2010/05/20> + 176.520|date: 2010/05/21> + 193.790|date: 2010/05/24> + 186.380|date: 2010/05/25> + 196.680|date: 2010/05/26> + 198.410|date: 2010/05/27> + 197.310|date: 2010/05/28> + 191.750|date: 2010/06/01> + 185.620|date: 2010/06/02> + 189.410|date: 2010/06/03> + 180.310|date: 2010/06/04> + 179.600|date: 2010/06/07> + 178.100|date: 2010/06/08> + 178.610|date: 2010/06/10> + 178.950|date: 2010/06/11> + 186.850|date: 2010/06/14> + 186.860|date: 2010/06/15> + 192.990|date: 2010/06/16> + 198.690|date: 2010/06/17> + 195.500|date: 2010/06/18> + 196.860|date: 2010/06/21> + 189.640|date: 2010/06/22> + 189.300|date: 2010/06/23> + 190.960|date: 2010/06/24> + 185.510|date: 2010/06/25> + 192.260|date: 2010/06/28> + 184.250|date: 2010/06/29> + 179.580|date: 2010/06/30> + 176.550|date: 2010/07/01> + 180.820|date: 2010/07/02> + 179.650|date: 2010/07/06> + 182.270|date: 2010/07/07> + 193.700|date: 2010/07/08> + 199.400|date: 2010/07/09> + 204.090|date: 2010/07/12> + 207.000|date: 2010/07/13> + 216.500|date: 2010/07/14> + 214.340|date: 2010/07/15> + 220.490|date: 2010/07/16> + 218.820|date: 2010/07/19> + 216.030|date: 2010/07/20> + 223.270|date: 2010/07/21> + 221.410|date: 2010/07/22> + 225.510|date: 2010/07/23> + 227.750|date: 2010/07/26> + 233.490|date: 2010/07/27> + 223.650|date: 2010/07/28> + 224.000|date: 2010/07/29> + 222.770|date: 2010/07/30> + 226.900|date: 2010/08/02> + 227.510|date: 2010/08/03> + 272.300|date: 2010/08/04> + 279.490|date: 2010/08/05> + 289.630|date: 2010/08/06> + 296.600|date: 2010/08/09> + 288.860|date: 2010/08/10> + 289.310|date: 2010/08/11> + 287.000|date: 2010/08/12> + 299.100|date: 2010/08/13> + 295.340|date: 2010/08/16> + 297.750|date: 2010/08/17> + 296.770|date: 2010/08/19> + 298.550|date: 2010/08/20> high |ticker: PCLN> => 170.500|date: 2009/11/05> + 172.000|date: 2009/11/06> + 176.500|date: 2009/11/09> + 209.190|date: 2009/11/10> + 202.580|date: 2009/11/11> + 201.960|date: 2009/11/13> + 208.990|date: 2009/11/16> + 209.960|date: 2009/11/17> + 210.400|date: 2009/11/18> + 208.330|date: 2009/11/19> + 209.800|date: 2009/11/20> + 214.470|date: 2009/11/23> + 213.000|date: 2009/11/24> + 213.000|date: 2009/11/25> + 211.000|date: 2009/11/27> + 214.570|date: 2009/11/30> + 215.999|date: 2009/12/01> + 218.510|date: 2009/12/02> + 223.820|date: 2009/12/03> + 226.566|date: 2009/12/04> + 221.990|date: 2009/12/07> + 218.230|date: 2009/12/08> + 218.000|date: 2009/12/09> + 222.960|date: 2009/12/10> + 224.240|date: 2009/12/11> + 222.850|date: 2009/12/14> + 221.050|date: 2009/12/15> + 222.640|date: 2009/12/16> + 222.450|date: 2009/12/17> + 217.140|date: 2009/12/18> + 219.790|date: 2009/12/21> + 222.860|date: 2009/12/22> + 229.350|date: 2009/12/23> + 231.230|date: 2009/12/24> + 231.490|date: 2009/12/28> + 230.490|date: 2009/12/29> + 225.700|date: 2009/12/30> + 224.590|date: 2009/12/31> + 225.300|date: 2010/01/04> + 228.000|date: 2010/01/05> + 226.420|date: 2010/01/06> + 220.500|date: 2010/01/07> + 218.430|date: 2010/01/08> + 219.500|date: 2010/01/11> + 216.990|date: 2010/01/12> + 215.920|date: 2010/01/13> + 214.730|date: 2010/01/14> + 210.500|date: 2010/01/15> + 212.450|date: 2010/01/19> + 211.500|date: 2010/01/20> + 211.110|date: 2010/01/21> + 209.560|date: 2010/01/22> + 206.010|date: 2010/01/25> + 207.210|date: 2010/01/26> + 208.490|date: 2010/01/27> + 209.700|date: 2010/01/28> + 205.000|date: 2010/01/29> + 204.529|date: 2010/02/01> + 205.820|date: 2010/02/02> + 211.520|date: 2010/02/03> + 208.510|date: 2010/02/04> + 201.910|date: 2010/02/05> + 204.160|date: 2010/02/08> + 206.330|date: 2010/02/09> + 208.440|date: 2010/02/10> + 209.640|date: 2010/02/11> + 208.030|date: 2010/02/12> + 212.250|date: 2010/02/16> + 215.730|date: 2010/02/17> + 235.799|date: 2010/02/18> + 233.660|date: 2010/02/19> + 232.230|date: 2010/02/22> + 229.500|date: 2010/02/23> + 226.870|date: 2010/02/24> + 224.700|date: 2010/02/25> + 226.990|date: 2010/02/26> + 238.989|date: 2010/03/01> + 245.000|date: 2010/03/02> + 241.500|date: 2010/03/03> + 237.830|date: 2010/03/04> + 236.990|date: 2010/03/05> + 240.980|date: 2010/03/08> + 243.150|date: 2010/03/09> + 243.524|date: 2010/03/10> + 242.410|date: 2010/03/11> + 243.700|date: 2010/03/12> + 240.000|date: 2010/03/15> + 242.250|date: 2010/03/16> + 246.010|date: 2010/03/17> + 244.900|date: 2010/03/18> + 244.610|date: 2010/03/19> + 243.510|date: 2010/03/22> + 244.800|date: 2010/03/23> + 244.485|date: 2010/03/24> + 262.670|date: 2010/03/25> + 256.240|date: 2010/03/26> + 259.920|date: 2010/03/29> + 258.060|date: 2010/03/30> + 258.960|date: 2010/03/31> + 260.280|date: 2010/04/01> + 259.160|date: 2010/04/05> + 262.960|date: 2010/04/06> + 267.020|date: 2010/04/07> + 260.860|date: 2010/04/08> + 260.440|date: 2010/04/09> + 262.920|date: 2010/04/12> + 257.710|date: 2010/04/13> + 265.650|date: 2010/04/14> + 266.880|date: 2010/04/15> + 263.760|date: 2010/04/16> + 254.335|date: 2010/04/19> + 256.950|date: 2010/04/20> + 256.190|date: 2010/04/21> + 258.980|date: 2010/04/22> + 264.000|date: 2010/04/23> + 273.820|date: 2010/04/26> + 269.950|date: 2010/04/27> + 268.510|date: 2010/04/28> + 273.930|date: 2010/04/29> + 273.870|date: 2010/04/30> + 270.490|date: 2010/05/03> + 265.630|date: 2010/05/04> + 256.260|date: 2010/05/05> + 248.210|date: 2010/05/06> + 236.880|date: 2010/05/07> + 249.790|date: 2010/05/10> + 222.740|date: 2010/05/11> + 221.750|date: 2010/05/12> + 221.179|date: 2010/05/13> + 210.190|date: 2010/05/14> + 206.990|date: 2010/05/17> + 206.774|date: 2010/05/18> + 196.000|date: 2010/05/19> + 188.080|date: 2010/05/20> + 191.800|date: 2010/05/21> + 197.500|date: 2010/05/24> + 194.250|date: 2010/05/25> + 200.970|date: 2010/05/26> + 198.680|date: 2010/05/27> + 197.880|date: 2010/05/28> + 192.860|date: 2010/06/01> + 189.830|date: 2010/06/02> + 189.820|date: 2010/06/03> + 188.800|date: 2010/06/04> + 182.680|date: 2010/06/07> + 180.340|date: 2010/06/08> + 181.610|date: 2010/06/10> + 184.440|date: 2010/06/11> + 187.600|date: 2010/06/14> + 187.380|date: 2010/06/15> + 198.800|date: 2010/06/16> + 199.500|date: 2010/06/17> + 195.634|date: 2010/06/18> + 197.220|date: 2010/06/21> + 194.710|date: 2010/06/22> + 190.410|date: 2010/06/23> + 190.970|date: 2010/06/24> + 192.990|date: 2010/06/25> + 193.730|date: 2010/06/28> + 185.530|date: 2010/06/29> + 183.950|date: 2010/06/30> + 182.440|date: 2010/07/01> + 181.230|date: 2010/07/02> + 183.000|date: 2010/07/06> + 190.840|date: 2010/07/07> + 199.950|date: 2010/07/08> + 204.599|date: 2010/07/09> + 205.520|date: 2010/07/12> + 218.990|date: 2010/07/13> + 216.500|date: 2010/07/14> + 223.300|date: 2010/07/15> + 225.000|date: 2010/07/16> + 222.400|date: 2010/07/19> + 221.850|date: 2010/07/20> + 224.690|date: 2010/07/21> + 228.500|date: 2010/07/22> + 228.760|date: 2010/07/23> + 231.860|date: 2010/07/26> + 234.450|date: 2010/07/27> + 227.930|date: 2010/07/28> + 226.490|date: 2010/07/29> + 227.350|date: 2010/07/30> + 230.000|date: 2010/08/02> + 234.404|date: 2010/08/03> + 286.850|date: 2010/08/04> + 292.670|date: 2010/08/05> + 298.990|date: 2010/08/06> + 296.700|date: 2010/08/09> + 295.870|date: 2010/08/10> + 291.820|date: 2010/08/11> + 300.850|date: 2010/08/12> + 301.980|date: 2010/08/13> + 299.200|date: 2010/08/16> + 307.500|date: 2010/08/17> + 308.950|date: 2010/08/19> + 303.210|date: 2010/08/20> low |ticker: PCLN> => 166.670|date: 2009/11/05> + 167.250|date: 2009/11/06> + 172.100|date: 2009/11/09> + 173.730|date: 2009/11/10> + 195.250|date: 2009/11/11> + 195.090|date: 2009/11/13> + 201.410|date: 2009/11/16> + 203.210|date: 2009/11/17> + 207.000|date: 2009/11/18> + 202.210|date: 2009/11/19> + 204.370|date: 2009/11/20> + 210.000|date: 2009/11/23> + 209.380|date: 2009/11/24> + 209.272|date: 2009/11/25> + 205.410|date: 2009/11/27> + 206.250|date: 2009/11/30> + 212.280|date: 2009/12/01> + 213.650|date: 2009/12/02> + 217.500|date: 2009/12/03> + 217.010|date: 2009/12/04> + 213.650|date: 2009/12/07> + 215.000|date: 2009/12/08> + 212.410|date: 2009/12/09> + 218.580|date: 2009/12/10> + 217.150|date: 2009/12/11> + 219.280|date: 2009/12/14> + 217.730|date: 2009/12/15> + 218.720|date: 2009/12/16> + 214.590|date: 2009/12/17> + 211.860|date: 2009/12/18> + 216.160|date: 2009/12/21> + 218.400|date: 2009/12/22> + 220.120|date: 2009/12/23> + 227.580|date: 2009/12/24> + 227.930|date: 2009/12/28> + 224.030|date: 2009/12/29> + 220.660|date: 2009/12/30> + 218.090|date: 2009/12/31> + 221.580|date: 2010/01/04> + 222.155|date: 2010/01/05> + 218.150|date: 2010/01/06> + 214.120|date: 2010/01/07> + 212.130|date: 2010/01/08> + 212.250|date: 2010/01/11> + 210.250|date: 2010/01/12> + 207.760|date: 2010/01/13> + 206.010|date: 2010/01/14> + 205.550|date: 2010/01/15> + 207.790|date: 2010/01/19> + 203.090|date: 2010/01/20> + 205.540|date: 2010/01/21> + 202.810|date: 2010/01/22> + 199.890|date: 2010/01/25> + 200.840|date: 2010/01/26> + 203.180|date: 2010/01/27> + 201.390|date: 2010/01/28> + 193.460|date: 2010/01/29> + 192.720|date: 2010/02/01> + 201.730|date: 2010/02/02> + 201.980|date: 2010/02/03> + 199.710|date: 2010/02/04> + 193.370|date: 2010/02/05> + 198.530|date: 2010/02/08> + 203.230|date: 2010/02/09> + 203.630|date: 2010/02/10> + 203.110|date: 2010/02/11> + 203.750|date: 2010/02/12> + 208.750|date: 2010/02/16> + 209.367|date: 2010/02/17> + 226.020|date: 2010/02/18> + 229.670|date: 2010/02/19> + 226.240|date: 2010/02/22> + 223.600|date: 2010/02/23> + 221.060|date: 2010/02/24> + 218.500|date: 2010/02/25> + 221.055|date: 2010/02/26> + 227.640|date: 2010/03/01> + 238.900|date: 2010/03/02> + 235.000|date: 2010/03/03> + 229.510|date: 2010/03/04> + 231.420|date: 2010/03/05> + 233.700|date: 2010/03/08> + 236.369|date: 2010/03/09> + 238.000|date: 2010/03/10> + 237.610|date: 2010/03/11> + 237.670|date: 2010/03/12> + 234.360|date: 2010/03/15> + 237.410|date: 2010/03/16> + 239.650|date: 2010/03/17> + 240.370|date: 2010/03/18> + 238.470|date: 2010/03/19> + 236.670|date: 2010/03/22> + 238.690|date: 2010/03/23> + 241.570|date: 2010/03/24> + 246.505|date: 2010/03/25> + 250.020|date: 2010/03/26> + 254.390|date: 2010/03/29> + 253.100|date: 2010/03/30> + 253.010|date: 2010/03/31> + 253.810|date: 2010/04/01> + 255.150|date: 2010/04/05> + 255.150|date: 2010/04/06> + 258.000|date: 2010/04/07> + 256.510|date: 2010/04/08> + 256.310|date: 2010/04/09> + 259.490|date: 2010/04/12> + 251.130|date: 2010/04/13> + 256.040|date: 2010/04/14> + 262.550|date: 2010/04/15> + 252.780|date: 2010/04/16> + 244.200|date: 2010/04/19> + 249.044|date: 2010/04/20> + 250.160|date: 2010/04/21> + 248.640|date: 2010/04/22> + 255.090|date: 2010/04/23> + 262.800|date: 2010/04/26> + 262.340|date: 2010/04/27> + 258.510|date: 2010/04/28> + 263.200|date: 2010/04/29> + 261.510|date: 2010/04/30> + 264.500|date: 2010/05/03> + 256.280|date: 2010/05/04> + 241.021|date: 2010/05/05> + 202.690|date: 2010/05/06> + 224.400|date: 2010/05/07> + 240.150|date: 2010/05/10> + 208.890|date: 2010/05/11> + 213.460|date: 2010/05/12> + 211.860|date: 2010/05/13> + 204.000|date: 2010/05/14> + 196.010|date: 2010/05/17> + 192.600|date: 2010/05/18> + 184.210|date: 2010/05/19> + 179.100|date: 2010/05/20> + 176.000|date: 2010/05/21> + 192.680|date: 2010/05/24> + 185.130|date: 2010/05/25> + 191.770|date: 2010/05/26> + 191.390|date: 2010/05/27> + 190.500|date: 2010/05/28> + 184.880|date: 2010/06/01> + 183.860|date: 2010/06/02> + 182.180|date: 2010/06/03> + 177.640|date: 2010/06/04> + 176.285|date: 2010/06/07> + 173.320|date: 2010/06/08> + 176.560|date: 2010/06/10> + 178.380|date: 2010/06/11> + 183.900|date: 2010/06/14> + 184.160|date: 2010/06/15> + 192.720|date: 2010/06/16> + 193.010|date: 2010/06/17> + 191.590|date: 2010/06/18> + 187.620|date: 2010/06/21> + 188.580|date: 2010/06/22> + 185.420|date: 2010/06/23> + 184.010|date: 2010/06/24> + 184.230|date: 2010/06/25> + 186.670|date: 2010/06/28> + 179.190|date: 2010/06/29> + 175.660|date: 2010/06/30> + 173.750|date: 2010/07/01> + 175.750|date: 2010/07/02> + 176.990|date: 2010/07/06> + 181.265|date: 2010/07/07> + 193.000|date: 2010/07/08> + 196.700|date: 2010/07/09> + 201.000|date: 2010/07/12> + 205.910|date: 2010/07/13> + 211.141|date: 2010/07/14> + 212.350|date: 2010/07/15> + 216.500|date: 2010/07/16> + 217.550|date: 2010/07/19> + 216.030|date: 2010/07/20> + 217.621|date: 2010/07/21> + 221.250|date: 2010/07/22> + 223.700|date: 2010/07/23> + 226.330|date: 2010/07/26> + 223.880|date: 2010/07/27> + 221.590|date: 2010/07/28> + 217.721|date: 2010/07/29> + 220.000|date: 2010/07/30> + 225.335|date: 2010/08/02> + 226.150|date: 2010/08/03> + 272.240|date: 2010/08/04> + 277.000|date: 2010/08/05> + 288.690|date: 2010/08/06> + 290.010|date: 2010/08/09> + 287.230|date: 2010/08/10> + 285.350|date: 2010/08/11> + 285.690|date: 2010/08/12> + 294.490|date: 2010/08/13> + 293.000|date: 2010/08/16> + 296.060|date: 2010/08/17> + 293.880|date: 2010/08/19> + 296.445|date: 2010/08/20> close |ticker: PCLN> => 168.010|date: 2009/11/05> + 172.000|date: 2009/11/06> + 173.730|date: 2009/11/09> + 204.220|date: 2009/11/10> + 196.800|date: 2009/11/11> + 201.930|date: 2009/11/13> + 206.140|date: 2009/11/16> + 209.290|date: 2009/11/17> + 209.680|date: 2009/11/18> + 207.640|date: 2009/11/19> + 208.750|date: 2009/11/20> + 211.890|date: 2009/11/23> + 210.880|date: 2009/11/24> + 212.900|date: 2009/11/25> + 208.210|date: 2009/11/27> + 214.120|date: 2009/11/30> + 214.800|date: 2009/12/01> + 218.030|date: 2009/12/02> + 220.010|date: 2009/12/03> + 220.720|date: 2009/12/04> + 216.120|date: 2009/12/07> + 216.060|date: 2009/12/08> + 217.740|date: 2009/12/09> + 221.720|date: 2009/12/10> + 220.700|date: 2009/12/11> + 221.460|date: 2009/12/14> + 218.310|date: 2009/12/15> + 221.500|date: 2009/12/16> + 215.480|date: 2009/12/17> + 216.390|date: 2009/12/18> + 219.230|date: 2009/12/21> + 220.310|date: 2009/12/22> + 229.000|date: 2009/12/23> + 228.000|date: 2009/12/24> + 229.240|date: 2009/12/28> + 224.670|date: 2009/12/29> + 223.610|date: 2009/12/30> + 218.410|date: 2009/12/31> + 223.960|date: 2010/01/04> + 226.560|date: 2010/01/05> + 219.080|date: 2010/01/06> + 216.130|date: 2010/01/07> + 216.210|date: 2010/01/08> + 218.910|date: 2010/01/11> + 213.980|date: 2010/01/12> + 214.300|date: 2010/01/13> + 208.770|date: 2010/01/14> + 208.770|date: 2010/01/15> + 208.700|date: 2010/01/19> + 206.310|date: 2010/01/20> + 208.040|date: 2010/01/21> + 204.200|date: 2010/01/22> + 202.840|date: 2010/01/25> + 204.440|date: 2010/01/26> + 207.520|date: 2010/01/27> + 201.680|date: 2010/01/28> + 195.350|date: 2010/01/29> + 204.200|date: 2010/02/01> + 204.420|date: 2010/02/02> + 208.530|date: 2010/02/03> + 200.010|date: 2010/02/04> + 196.960|date: 2010/02/05> + 200.620|date: 2010/02/08> + 205.380|date: 2010/02/09> + 206.400|date: 2010/02/10> + 208.900|date: 2010/02/11> + 207.780|date: 2010/02/12> + 211.210|date: 2010/02/16> + 212.870|date: 2010/02/17> + 232.950|date: 2010/02/18> + 230.570|date: 2010/02/19> + 229.070|date: 2010/02/22> + 225.090|date: 2010/02/23> + 225.020|date: 2010/02/24> + 223.870|date: 2010/02/25> + 226.710|date: 2010/02/26> + 238.540|date: 2010/03/01> + 241.340|date: 2010/03/02> + 235.820|date: 2010/03/03> + 233.120|date: 2010/03/04> + 235.340|date: 2010/03/05> + 240.180|date: 2010/03/08> + 238.330|date: 2010/03/09> + 240.990|date: 2010/03/10> + 242.210|date: 2010/03/11> + 238.910|date: 2010/03/12> + 238.860|date: 2010/03/15> + 241.810|date: 2010/03/16> + 242.920|date: 2010/03/17> + 242.810|date: 2010/03/18> + 239.010|date: 2010/03/19> + 243.020|date: 2010/03/22> + 244.410|date: 2010/03/23> + 243.800|date: 2010/03/24> + 255.030|date: 2010/03/25> + 252.110|date: 2010/03/26> + 255.670|date: 2010/03/29> + 255.990|date: 2010/03/30> + 255.000|date: 2010/03/31> + 257.000|date: 2010/04/01> + 257.650|date: 2010/04/05> + 261.600|date: 2010/04/06> + 259.810|date: 2010/04/07> + 259.310|date: 2010/04/08> + 259.490|date: 2010/04/09> + 260.230|date: 2010/04/12> + 257.600|date: 2010/04/13> + 265.260|date: 2010/04/14> + 264.980|date: 2010/04/15> + 254.860|date: 2010/04/16> + 247.580|date: 2010/04/19> + 255.280|date: 2010/04/20> + 253.150|date: 2010/04/21> + 258.310|date: 2010/04/22> + 261.700|date: 2010/04/23> + 270.360|date: 2010/04/26> + 264.300|date: 2010/04/27> + 261.780|date: 2010/04/28> + 273.000|date: 2010/04/29> + 262.050|date: 2010/04/30> + 269.080|date: 2010/05/03> + 258.370|date: 2010/05/04> + 246.980|date: 2010/05/05> + 233.100|date: 2010/05/06> + 225.390|date: 2010/05/07> + 249.750|date: 2010/05/10> + 219.570|date: 2010/05/11> + 217.880|date: 2010/05/12> + 212.890|date: 2010/05/13> + 208.280|date: 2010/05/14> + 200.150|date: 2010/05/17> + 192.860|date: 2010/05/18> + 190.110|date: 2010/05/19> + 181.000|date: 2010/05/20> + 191.240|date: 2010/05/21> + 193.140|date: 2010/05/24> + 193.440|date: 2010/05/25> + 192.420|date: 2010/05/26> + 197.590|date: 2010/05/27> + 191.160|date: 2010/05/28> + 185.010|date: 2010/06/01> + 189.830|date: 2010/06/02> + 185.110|date: 2010/06/03> + 178.540|date: 2010/06/04> + 176.390|date: 2010/06/07> + 176.730|date: 2010/06/08> + 181.240|date: 2010/06/10> + 183.910|date: 2010/06/11> + 184.140|date: 2010/06/14> + 185.770|date: 2010/06/15> + 196.410|date: 2010/06/16> + 195.260|date: 2010/06/17> + 193.090|date: 2010/06/18> + 189.250|date: 2010/06/21> + 188.950|date: 2010/06/22> + 188.250|date: 2010/06/23> + 185.110|date: 2010/06/24> + 191.990|date: 2010/06/25> + 187.930|date: 2010/06/28> + 180.290|date: 2010/06/29> + 176.540|date: 2010/06/30> + 182.030|date: 2010/07/01> + 176.410|date: 2010/07/02> + 181.500|date: 2010/07/06> + 190.730|date: 2010/07/07> + 199.280|date: 2010/07/08> + 204.090|date: 2010/07/09> + 204.000|date: 2010/07/12> + 216.320|date: 2010/07/13> + 215.350|date: 2010/07/14> + 222.610|date: 2010/07/15> + 218.210|date: 2010/07/16> + 220.050|date: 2010/07/19> + 221.640|date: 2010/07/20> + 218.430|date: 2010/07/21> + 227.920|date: 2010/07/22> + 228.640|date: 2010/07/23> + 231.550|date: 2010/07/26> + 224.030|date: 2010/07/27> + 224.070|date: 2010/07/28> + 224.190|date: 2010/07/29> + 224.400|date: 2010/07/30> + 227.380|date: 2010/08/02> + 230.670|date: 2010/08/03> + 281.300|date: 2010/08/04> + 292.670|date: 2010/08/05> + 295.250|date: 2010/08/06> + 292.730|date: 2010/08/09> + 294.010|date: 2010/08/10> + 289.100|date: 2010/08/11> + 299.600|date: 2010/08/12> + 297.190|date: 2010/08/13> + 294.520|date: 2010/08/16> + 303.570|date: 2010/08/17> + 299.470|date: 2010/08/19> + 302.360|date: 2010/08/20> volume |ticker: PCLN> => 79608.000|date: 2009/11/05> + 15001.000|date: 2009/11/06> + 31812.000|date: 2009/11/09> + 92235.000|date: 2009/11/10> + 38867.000|date: 2009/11/11> + 20271.000|date: 2009/11/13> + 18029.000|date: 2009/11/16> + 15119.000|date: 2009/11/17> + 13093.000|date: 2009/11/18> + 15877.000|date: 2009/11/19> + 13927.000|date: 2009/11/20> + 20446.000|date: 2009/11/23> + 8058.000|date: 2009/11/24> + 6593.000|date: 2009/11/25> + 4883.000|date: 2009/11/27> + 11802.000|date: 2009/11/30> + 11582.000|date: 2009/12/01> + 11664.000|date: 2009/12/02> + 15760.000|date: 2009/12/03> + 14082.000|date: 2009/12/04> + 13383.000|date: 2009/12/07> + 13180.000|date: 2009/12/08> + 8998.000|date: 2009/12/09> + 8513.000|date: 2009/12/10> + 7494.000|date: 2009/12/11> + 5744.000|date: 2009/12/14> + 7397.000|date: 2009/12/15> + 8257.000|date: 2009/12/16> + 8698.000|date: 2009/12/17> + 14091.000|date: 2009/12/18> + 7083.000|date: 2009/12/21> + 5815.000|date: 2009/12/22> + 8219.000|date: 2009/12/23> + 3128.000|date: 2009/12/24> + 5383.000|date: 2009/12/28> + 4935.000|date: 2009/12/29> + 5430.000|date: 2009/12/30> + 7386.000|date: 2009/12/31> + 8631.000|date: 2010/01/04> + 8015.000|date: 2010/01/05> + 10077.000|date: 2010/01/06> + 7687.000|date: 2010/01/07> + 7565.000|date: 2010/01/08> + 7845.000|date: 2010/01/11> + 12222.000|date: 2010/01/12> + 8411.000|date: 2010/01/13> + 14027.000|date: 2010/01/14> + 12108.000|date: 2010/01/15> + 6256.000|date: 2010/01/19> + 6735.000|date: 2010/01/20> + 8429.000|date: 2010/01/21> + 8382.000|date: 2010/01/22> + 6531.000|date: 2010/01/25> + 7673.000|date: 2010/01/26> + 6767.000|date: 2010/01/27> + 6724.000|date: 2010/01/28> + 10897.000|date: 2010/01/29> + 13127.000|date: 2010/02/01> + 6082.000|date: 2010/02/02> + 10477.000|date: 2010/02/03> + 11378.000|date: 2010/02/04> + 12871.000|date: 2010/02/05> + 9662.000|date: 2010/02/08> + 9918.000|date: 2010/02/09> + 7375.000|date: 2010/02/10> + 8582.000|date: 2010/02/11> + 8304.000|date: 2010/02/12> + 8426.000|date: 2010/02/16> + 20115.000|date: 2010/02/17> + 39678.000|date: 2010/02/18> + 14060.000|date: 2010/02/19> + 8805.000|date: 2010/02/22> + 11518.000|date: 2010/02/23> + 8984.000|date: 2010/02/24> + 10688.000|date: 2010/02/25> + 9875.000|date: 2010/02/26> + 16585.000|date: 2010/03/01> + 18368.000|date: 2010/03/02> + 9641.000|date: 2010/03/03> + 15947.000|date: 2010/03/04> + 22366.000|date: 2010/03/05> + 12692.000|date: 2010/03/08> + 9037.000|date: 2010/03/09> + 7927.000|date: 2010/03/10> + 6244.000|date: 2010/03/11> + 7179.000|date: 2010/03/12> + 4435.000|date: 2010/03/15> + 6175.000|date: 2010/03/16> + 8587.000|date: 2010/03/17> + 5283.000|date: 2010/03/18> + 10160.000|date: 2010/03/19> + 6032.000|date: 2010/03/22> + 7930.000|date: 2010/03/23> + 5958.000|date: 2010/03/24> + 23048.000|date: 2010/03/25> + 7833.000|date: 2010/03/26> + 10882.000|date: 2010/03/29> + 5878.000|date: 2010/03/30> + 8621.000|date: 2010/03/31> + 8858.000|date: 2010/04/01> + 8113.000|date: 2010/04/05> + 8084.000|date: 2010/04/06> + 9894.000|date: 2010/04/07> + 8598.000|date: 2010/04/08> + 4929.000|date: 2010/04/09> + 4132.000|date: 2010/04/12> + 11596.000|date: 2010/04/13> + 8785.000|date: 2010/04/14> + 7641.000|date: 2010/04/15> + 11482.000|date: 2010/04/16> + 11580.000|date: 2010/04/19> + 9823.000|date: 2010/04/20> + 5858.000|date: 2010/04/21> + 7339.000|date: 2010/04/22> + 7422.000|date: 2010/04/23> + 12150.000|date: 2010/04/26> + 9993.000|date: 2010/04/27> + 11355.000|date: 2010/04/28> + 9028.000|date: 2010/04/29> + 9031.000|date: 2010/04/30> + 6874.000|date: 2010/05/03> + 10183.000|date: 2010/05/04> + 16163.000|date: 2010/05/05> + 25521.000|date: 2010/05/06> + 17316.000|date: 2010/05/07> + 30465.000|date: 2010/05/10> + 70837.000|date: 2010/05/11> + 23101.000|date: 2010/05/12> + 14727.000|date: 2010/05/13> + 15256.000|date: 2010/05/14> + 22509.000|date: 2010/05/17> + 24932.000|date: 2010/05/18> + 25927.000|date: 2010/05/19> + 26959.000|date: 2010/05/20> + 28880.000|date: 2010/05/21> + 22991.000|date: 2010/05/24> + 16784.000|date: 2010/05/25> + 23869.000|date: 2010/05/26> + 14627.000|date: 2010/05/27> + 16506.000|date: 2010/05/28> + 14742.000|date: 2010/06/01> + 15962.000|date: 2010/06/02> + 18164.000|date: 2010/06/03> + 18293.000|date: 2010/06/04> + 14314.000|date: 2010/06/07> + 18060.000|date: 2010/06/08> + 12405.000|date: 2010/06/10> + 9212.000|date: 2010/06/11> + 9754.000|date: 2010/06/14> + 9086.000|date: 2010/06/15> + 22415.000|date: 2010/06/16> + 13289.000|date: 2010/06/17> + 14259.000|date: 2010/06/18> + 14122.000|date: 2010/06/21> + 12007.000|date: 2010/06/22> + 8114.000|date: 2010/06/23> + 12099.000|date: 2010/06/24> + 12299.000|date: 2010/06/25> + 9760.000|date: 2010/06/28> + 13572.000|date: 2010/06/29> + 13108.000|date: 2010/06/30> + 14634.000|date: 2010/07/01> + 14230.000|date: 2010/07/02> + 14893.000|date: 2010/07/06> + 14731.000|date: 2010/07/07> + 19493.000|date: 2010/07/08> + 17487.000|date: 2010/07/09> + 10067.000|date: 2010/07/12> + 22598.000|date: 2010/07/13> + 13768.000|date: 2010/07/14> + 17435.000|date: 2010/07/15> + 15557.000|date: 2010/07/16> + 9847.000|date: 2010/07/19> + 10500.000|date: 2010/07/20> + 9180.000|date: 2010/07/21> + 10946.000|date: 2010/07/22> + 10679.000|date: 2010/07/23> + 6798.000|date: 2010/07/26> + 12360.000|date: 2010/07/27> + 7453.000|date: 2010/07/28> + 9217.000|date: 2010/07/29> + 10967.000|date: 2010/07/30> + 8514.000|date: 2010/08/02> + 26601.000|date: 2010/08/03> + 68281.000|date: 2010/08/04> + 29069.000|date: 2010/08/05> + 31890.000|date: 2010/08/06> + 14578.000|date: 2010/08/09> + 14955.000|date: 2010/08/10> + 12297.000|date: 2010/08/11> + 17422.000|date: 2010/08/12> + 11583.000|date: 2010/08/13> + 9722.000|date: 2010/08/16> + 19838.000|date: 2010/08/17> + 12197.000|date: 2010/08/19> + 9229.000|date: 2010/08/20> open |ticker: PCP> => 85.800|date: 2009/08/21> + 87.170|date: 2009/08/24> + 88.660|date: 2009/08/25> + 87.900|date: 2009/08/26> + 91.500|date: 2009/08/27> + 95.510|date: 2009/08/28> + 92.510|date: 2009/08/31> + 90.890|date: 2009/09/01> + 90.450|date: 2009/09/02> + 90.570|date: 2009/09/03> + 91.240|date: 2009/09/04> + 94.220|date: 2009/09/09> + 95.600|date: 2009/09/10> + 98.190|date: 2009/09/11> + 97.100|date: 2009/09/14> + 95.960|date: 2009/09/15> + 97.080|date: 2009/09/16> + 98.450|date: 2009/09/17> + 99.990|date: 2009/09/18> + 101.410|date: 2009/09/21> + 102.970|date: 2009/09/22> + 103.090|date: 2009/09/23> + 101.600|date: 2009/09/24> + 99.340|date: 2009/09/25> + 100.430|date: 2009/09/28> + 102.790|date: 2009/09/29> + 103.050|date: 2009/09/30> + 100.950|date: 2009/10/01> + 98.280|date: 2009/10/02> + 99.320|date: 2009/10/05> + 101.130|date: 2009/10/06> + 100.860|date: 2009/10/07> + 101.740|date: 2009/10/08> + 102.140|date: 2009/10/09> + 103.360|date: 2009/10/12> + 101.620|date: 2009/10/13> + 101.860|date: 2009/10/14> + 102.840|date: 2009/10/15> + 101.720|date: 2009/10/16> + 102.860|date: 2009/10/19> + 100.000|date: 2009/10/20> + 98.630|date: 2009/10/21> + 100.500|date: 2009/10/22> + 103.390|date: 2009/10/23> + 102.510|date: 2009/10/26> + 99.920|date: 2009/10/27> + 98.960|date: 2009/10/28> + 96.310|date: 2009/11/05> + 99.310|date: 2009/11/06> + 99.520|date: 2009/11/09> + 101.120|date: 2009/11/10> + 101.000|date: 2009/11/11> + 101.430|date: 2009/11/12> + 101.250|date: 2009/11/13> + 103.130|date: 2009/11/16> + 106.150|date: 2009/11/17> + 106.730|date: 2009/11/18> + 104.650|date: 2009/11/19> + 103.240|date: 2009/11/20> + 104.730|date: 2009/11/23> + 104.970|date: 2009/11/24> + 105.160|date: 2009/11/25> + 105.020|date: 2009/11/27> + 105.350|date: 2009/11/30> + 104.700|date: 2009/12/01> + 107.300|date: 2009/12/02> + 107.880|date: 2009/12/03> + 109.770|date: 2009/12/04> + 110.260|date: 2009/12/07> + 110.980|date: 2009/12/08> + 109.880|date: 2009/12/09> + 110.190|date: 2009/12/10> + 110.000|date: 2009/12/11> + 112.920|date: 2009/12/14> + 113.670|date: 2009/12/15> + 112.110|date: 2009/12/16> + 110.200|date: 2009/12/17> + 111.520|date: 2009/12/18> + 113.000|date: 2009/12/21> + 114.100|date: 2009/12/22> + 114.720|date: 2009/12/23> + 113.650|date: 2009/12/24> + 114.150|date: 2009/12/28> + 113.260|date: 2009/12/29> + 112.000|date: 2009/12/30> + 111.750|date: 2009/12/31> + 111.770|date: 2010/01/04> + 112.110|date: 2010/01/05> + 113.470|date: 2010/01/06> + 114.670|date: 2010/01/07> + 114.900|date: 2010/01/08> + 118.620|date: 2010/01/11> + 114.530|date: 2010/01/12> + 114.350|date: 2010/01/13> + 114.110|date: 2010/01/14> + 115.370|date: 2010/01/15> + 113.700|date: 2010/01/19> + 113.270|date: 2010/01/20> + 110.000|date: 2010/01/21> + 107.060|date: 2010/01/22> + 105.380|date: 2010/01/25> + 102.730|date: 2010/01/26> + 105.130|date: 2010/01/27> + 107.090|date: 2010/01/28> + 106.030|date: 2010/01/29> + 105.700|date: 2010/02/01> + 107.830|date: 2010/02/02> + 110.810|date: 2010/02/03> + 108.890|date: 2010/02/04> + 106.580|date: 2010/02/05> + 107.480|date: 2010/02/08> + 106.930|date: 2010/02/09> + 107.550|date: 2010/02/10> + 106.900|date: 2010/02/11> + 108.390|date: 2010/02/12> + 110.250|date: 2010/02/16> + 111.050|date: 2010/02/17> + 111.100|date: 2010/02/18> + 112.610|date: 2010/02/19> + 114.840|date: 2010/02/22> + 113.600|date: 2010/02/23> + 111.840|date: 2010/02/24> + 110.960|date: 2010/02/25> + 112.300|date: 2010/02/26> + 113.060|date: 2010/03/01> + 116.960|date: 2010/03/02> + 117.790|date: 2010/03/03> + 116.440|date: 2010/03/04> + 118.200|date: 2010/03/05> + 120.250|date: 2010/03/08> + 117.850|date: 2010/03/09> + 120.580|date: 2010/03/10> + 122.320|date: 2010/03/11> + 122.790|date: 2010/03/12> + 121.080|date: 2010/03/15> + 120.640|date: 2010/03/16> + 120.450|date: 2010/03/17> + 119.210|date: 2010/03/18> + 122.290|date: 2010/03/19> + 121.400|date: 2010/03/22> + 122.400|date: 2010/03/23> + 122.570|date: 2010/03/24> + 123.000|date: 2010/03/25> + 123.190|date: 2010/03/26> + 126.360|date: 2010/03/29> + 127.100|date: 2010/03/30> + 126.860|date: 2010/03/31> + 126.890|date: 2010/04/01> + 127.400|date: 2010/04/05> + 126.400|date: 2010/04/06> + 126.260|date: 2010/04/07> + 124.460|date: 2010/04/08> + 125.960|date: 2010/04/09> + 126.480|date: 2010/04/12> + 125.360|date: 2010/04/13> + 124.100|date: 2010/04/14> + 123.630|date: 2010/04/15> + 125.450|date: 2010/04/16> + 123.080|date: 2010/04/19> + 123.990|date: 2010/04/20> + 124.470|date: 2010/04/21> + 128.990|date: 2010/04/22> + 133.010|date: 2010/04/23> + 134.670|date: 2010/04/26> + 133.030|date: 2010/04/27> + 130.970|date: 2010/04/28> + 131.500|date: 2010/04/29> + 133.920|date: 2010/04/30> + 129.210|date: 2010/05/03> + 128.450|date: 2010/05/04> + 123.070|date: 2010/05/05> + 122.600|date: 2010/05/06> + 120.770|date: 2010/05/07> + 121.460|date: 2010/05/10> + 122.640|date: 2010/05/11> + 124.860|date: 2010/05/12> + 124.580|date: 2010/05/13> + 123.070|date: 2010/05/14> + 120.060|date: 2010/05/17> + 121.510|date: 2010/05/18> + 119.280|date: 2010/05/19> + 114.290|date: 2010/05/20> + 112.420|date: 2010/05/21> + 116.890|date: 2010/05/24> + 112.630|date: 2010/05/25> + 116.570|date: 2010/05/26> + 118.810|date: 2010/05/27> + 120.770|date: 2010/05/28> + 115.670|date: 2010/06/01> + 114.770|date: 2010/06/02> + 116.410|date: 2010/06/03> + 113.270|date: 2010/06/04> + 110.560|date: 2010/06/07> + 105.390|date: 2010/06/08> + 105.110|date: 2010/06/09> + 106.450|date: 2010/06/10> + 107.730|date: 2010/06/11> + 109.990|date: 2010/06/14> + 110.858|date: 2010/06/15> + 112.630|date: 2010/06/16> + 113.000|date: 2010/06/17> + 113.350|date: 2010/06/18> + 116.440|date: 2010/06/21> + 115.090|date: 2010/06/22> + 112.340|date: 2010/06/23> + 112.770|date: 2010/06/24> + 109.620|date: 2010/06/25> + 109.870|date: 2010/06/28> + 106.420|date: 2010/06/29> + 102.590|date: 2010/06/30> + 102.600|date: 2010/07/01> + 102.380|date: 2010/07/02> + 103.390|date: 2010/07/06> + 103.210|date: 2010/07/07> + 108.630|date: 2010/07/08> + 109.640|date: 2010/07/09> + 109.200|date: 2010/07/12> + 109.480|date: 2010/07/13> + 109.050|date: 2010/07/14> + 110.510|date: 2010/07/15> + 111.120|date: 2010/07/16> + 108.000|date: 2010/07/19> + 106.300|date: 2010/07/20> + 110.770|date: 2010/07/21> + 110.000|date: 2010/07/22> + 115.870|date: 2010/07/23> + 119.010|date: 2010/07/26> + 123.780|date: 2010/07/27> + 120.860|date: 2010/07/28> + 122.680|date: 2010/07/29> + 121.740|date: 2010/07/30> + 124.240|date: 2010/08/02> + 124.170|date: 2010/08/03> + 124.340|date: 2010/08/04> + 124.590|date: 2010/08/05> + 124.090|date: 2010/08/06> + 124.950|date: 2010/08/09> + 123.190|date: 2010/08/10> + 120.240|date: 2010/08/11> + 115.550|date: 2010/08/12> + 116.630|date: 2010/08/13> + 117.420|date: 2010/08/16> + 119.160|date: 2010/08/17> + 121.940|date: 2010/08/19> + 119.010|date: 2010/08/20> high |ticker: PCP> => 86.950|date: 2009/08/21> + 88.790|date: 2009/08/24> + 89.690|date: 2009/08/25> + 88.030|date: 2009/08/26> + 95.830|date: 2009/08/27> + 95.800|date: 2009/08/28> + 92.510|date: 2009/08/31> + 93.090|date: 2009/09/01> + 90.470|date: 2009/09/02> + 91.280|date: 2009/09/03> + 92.730|date: 2009/09/04> + 95.950|date: 2009/09/09> + 98.100|date: 2009/09/10> + 98.190|date: 2009/09/11> + 97.160|date: 2009/09/14> + 96.920|date: 2009/09/15> + 98.780|date: 2009/09/16> + 100.010|date: 2009/09/17> + 103.220|date: 2009/09/18> + 102.910|date: 2009/09/21> + 103.360|date: 2009/09/22> + 103.580|date: 2009/09/23> + 102.430|date: 2009/09/24> + 100.900|date: 2009/09/25> + 102.370|date: 2009/09/28> + 103.490|date: 2009/09/29> + 103.160|date: 2009/09/30> + 101.230|date: 2009/10/01> + 99.680|date: 2009/10/02> + 100.520|date: 2009/10/05> + 102.490|date: 2009/10/06> + 101.200|date: 2009/10/07> + 102.850|date: 2009/10/08> + 103.670|date: 2009/10/09> + 104.140|date: 2009/10/12> + 102.180|date: 2009/10/13> + 103.296|date: 2009/10/14> + 103.400|date: 2009/10/15> + 103.380|date: 2009/10/16> + 105.070|date: 2009/10/19> + 101.000|date: 2009/10/20> + 102.390|date: 2009/10/21> + 103.640|date: 2009/10/22> + 104.070|date: 2009/10/23> + 104.180|date: 2009/10/26> + 100.840|date: 2009/10/27> + 99.050|date: 2009/10/28> + 99.430|date: 2009/11/05> + 99.990|date: 2009/11/06> + 101.790|date: 2009/11/09> + 102.037|date: 2009/11/10> + 102.000|date: 2009/11/11> + 102.540|date: 2009/11/12> + 103.070|date: 2009/11/13> + 106.430|date: 2009/11/16> + 107.090|date: 2009/11/17> + 107.140|date: 2009/11/18> + 104.660|date: 2009/11/19> + 104.640|date: 2009/11/20> + 106.380|date: 2009/11/23> + 105.430|date: 2009/11/24> + 107.270|date: 2009/11/25> + 106.150|date: 2009/11/27> + 105.350|date: 2009/11/30> + 107.380|date: 2009/12/01> + 107.870|date: 2009/12/02> + 109.030|date: 2009/12/03> + 111.390|date: 2009/12/04> + 111.740|date: 2009/12/07> + 110.980|date: 2009/12/08> + 109.980|date: 2009/12/09> + 111.420|date: 2009/12/10> + 112.740|date: 2009/12/11> + 113.650|date: 2009/12/14> + 113.670|date: 2009/12/15> + 113.130|date: 2009/12/16> + 111.900|date: 2009/12/17> + 112.380|date: 2009/12/18> + 113.910|date: 2009/12/21> + 115.600|date: 2009/12/22> + 115.190|date: 2009/12/23> + 114.920|date: 2009/12/24> + 114.610|date: 2009/12/28> + 113.610|date: 2009/12/29> + 112.930|date: 2009/12/30> + 112.130|date: 2009/12/31> + 112.700|date: 2010/01/04> + 114.670|date: 2010/01/05> + 115.000|date: 2010/01/06> + 115.760|date: 2010/01/07> + 117.500|date: 2010/01/08> + 118.620|date: 2010/01/11> + 114.530|date: 2010/01/12> + 115.100|date: 2010/01/13> + 115.680|date: 2010/01/14> + 116.530|date: 2010/01/15> + 115.170|date: 2010/01/19> + 113.610|date: 2010/01/20> + 111.130|date: 2010/01/21> + 108.110|date: 2010/01/22> + 105.380|date: 2010/01/25> + 106.510|date: 2010/01/26> + 107.570|date: 2010/01/27> + 107.390|date: 2010/01/28> + 107.330|date: 2010/01/29> + 107.570|date: 2010/02/01> + 111.300|date: 2010/02/02> + 111.730|date: 2010/02/03> + 108.890|date: 2010/02/04> + 107.710|date: 2010/02/05> + 107.480|date: 2010/02/08> + 108.730|date: 2010/02/09> + 108.260|date: 2010/02/10> + 109.930|date: 2010/02/11> + 109.670|date: 2010/02/12> + 110.710|date: 2010/02/16> + 111.570|date: 2010/02/17> + 113.000|date: 2010/02/18> + 115.500|date: 2010/02/19> + 114.980|date: 2010/02/22> + 114.230|date: 2010/02/23> + 113.495|date: 2010/02/24> + 112.430|date: 2010/02/25> + 113.230|date: 2010/02/26> + 116.950|date: 2010/03/01> + 118.230|date: 2010/03/02> + 118.070|date: 2010/03/03> + 117.810|date: 2010/03/04> + 120.590|date: 2010/03/05> + 120.250|date: 2010/03/08> + 120.980|date: 2010/03/09> + 123.190|date: 2010/03/10> + 122.520|date: 2010/03/11> + 122.790|date: 2010/03/12> + 121.580|date: 2010/03/15> + 121.080|date: 2010/03/16> + 120.840|date: 2010/03/17> + 119.940|date: 2010/03/18> + 123.675|date: 2010/03/19> + 122.650|date: 2010/03/22> + 123.320|date: 2010/03/23> + 123.410|date: 2010/03/24> + 124.520|date: 2010/03/25> + 124.970|date: 2010/03/26> + 127.740|date: 2010/03/29> + 128.065|date: 2010/03/30> + 127.710|date: 2010/03/31> + 128.630|date: 2010/04/01> + 128.420|date: 2010/04/05> + 127.200|date: 2010/04/06> + 126.260|date: 2010/04/07> + 126.090|date: 2010/04/08> + 127.210|date: 2010/04/09> + 127.180|date: 2010/04/12> + 125.360|date: 2010/04/13> + 124.660|date: 2010/04/14> + 126.420|date: 2010/04/15> + 125.860|date: 2010/04/16> + 123.710|date: 2010/04/19> + 125.360|date: 2010/04/20> + 130.260|date: 2010/04/21> + 133.740|date: 2010/04/22> + 134.780|date: 2010/04/23> + 135.400|date: 2010/04/26> + 133.450|date: 2010/04/27> + 131.200|date: 2010/04/28> + 134.570|date: 2010/04/29> + 134.270|date: 2010/04/30> + 130.490|date: 2010/05/03> + 128.450|date: 2010/05/04> + 123.330|date: 2010/05/05> + 126.900|date: 2010/05/06> + 120.770|date: 2010/05/07> + 125.490|date: 2010/05/10> + 125.290|date: 2010/05/11> + 125.320|date: 2010/05/12> + 126.030|date: 2010/05/13> + 123.670|date: 2010/05/14> + 121.200|date: 2010/05/17> + 123.240|date: 2010/05/18> + 119.680|date: 2010/05/19> + 115.860|date: 2010/05/20> + 118.420|date: 2010/05/21> + 117.960|date: 2010/05/24> + 115.470|date: 2010/05/25> + 119.040|date: 2010/05/26> + 121.000|date: 2010/05/27> + 120.960|date: 2010/05/28> + 117.660|date: 2010/06/01> + 115.850|date: 2010/06/02> + 117.380|date: 2010/06/03> + 114.402|date: 2010/06/04> + 110.600|date: 2010/06/07> + 106.970|date: 2010/06/08> + 107.250|date: 2010/06/09> + 108.650|date: 2010/06/10> + 109.180|date: 2010/06/11> + 111.210|date: 2010/06/14> + 113.400|date: 2010/06/15> + 113.900|date: 2010/06/16> + 113.550|date: 2010/06/17> + 114.770|date: 2010/06/18> + 117.360|date: 2010/06/21> + 115.700|date: 2010/06/22> + 113.860|date: 2010/06/23> + 113.100|date: 2010/06/24> + 109.740|date: 2010/06/25> + 109.870|date: 2010/06/28> + 106.420|date: 2010/06/29> + 104.670|date: 2010/06/30> + 103.460|date: 2010/07/01> + 103.450|date: 2010/07/02> + 105.420|date: 2010/07/06> + 106.980|date: 2010/07/07> + 111.320|date: 2010/07/08> + 110.480|date: 2010/07/09> + 110.150|date: 2010/07/12> + 110.380|date: 2010/07/13> + 110.720|date: 2010/07/14> + 111.890|date: 2010/07/15> + 111.570|date: 2010/07/16> + 108.795|date: 2010/07/19> + 109.980|date: 2010/07/20> + 112.540|date: 2010/07/21> + 116.760|date: 2010/07/22> + 119.310|date: 2010/07/23> + 122.550|date: 2010/07/26> + 123.780|date: 2010/07/27> + 123.520|date: 2010/07/28> + 124.120|date: 2010/07/29> + 122.740|date: 2010/07/30> + 125.050|date: 2010/08/02> + 124.920|date: 2010/08/03> + 125.640|date: 2010/08/04> + 125.620|date: 2010/08/05> + 125.440|date: 2010/08/06> + 124.950|date: 2010/08/09> + 123.565|date: 2010/08/10> + 120.600|date: 2010/08/11> + 118.365|date: 2010/08/12> + 118.492|date: 2010/08/13> + 118.300|date: 2010/08/16> + 122.240|date: 2010/08/17> + 121.940|date: 2010/08/19> + 119.720|date: 2010/08/20> low |ticker: PCP> => 85.050|date: 2009/08/21> + 86.710|date: 2009/08/24> + 87.730|date: 2009/08/25> + 86.140|date: 2009/08/26> + 91.010|date: 2009/08/27> + 91.890|date: 2009/08/28> + 90.260|date: 2009/08/31> + 89.920|date: 2009/09/01> + 88.600|date: 2009/09/02> + 89.720|date: 2009/09/03> + 90.320|date: 2009/09/04> + 93.340|date: 2009/09/09> + 94.610|date: 2009/09/10> + 97.040|date: 2009/09/11> + 95.460|date: 2009/09/14> + 95.550|date: 2009/09/15> + 95.950|date: 2009/09/16> + 98.450|date: 2009/09/17> + 98.650|date: 2009/09/18> + 101.020|date: 2009/09/21> + 101.450|date: 2009/09/22> + 101.330|date: 2009/09/23> + 98.620|date: 2009/09/24> + 98.860|date: 2009/09/25> + 100.400|date: 2009/09/28> + 101.770|date: 2009/09/29> + 99.730|date: 2009/09/30> + 98.558|date: 2009/10/01> + 97.660|date: 2009/10/02> + 98.910|date: 2009/10/05> + 100.400|date: 2009/10/06> + 99.940|date: 2009/10/07> + 101.020|date: 2009/10/08> + 101.910|date: 2009/10/09> + 101.140|date: 2009/10/12> + 100.330|date: 2009/10/13> + 101.860|date: 2009/10/14> + 101.660|date: 2009/10/15> + 100.910|date: 2009/10/16> + 102.690|date: 2009/10/19> + 98.980|date: 2009/10/20> + 98.630|date: 2009/10/21> + 99.480|date: 2009/10/22> + 101.830|date: 2009/10/23> + 98.880|date: 2009/10/26> + 98.940|date: 2009/10/27> + 95.580|date: 2009/10/28> + 96.310|date: 2009/11/05> + 98.330|date: 2009/11/06> + 99.170|date: 2009/11/09> + 99.920|date: 2009/11/10> + 99.980|date: 2009/11/11> + 100.440|date: 2009/11/12> + 100.686|date: 2009/11/13> + 102.910|date: 2009/11/16> + 105.260|date: 2009/11/17> + 103.990|date: 2009/11/18> + 102.170|date: 2009/11/19> + 102.400|date: 2009/11/20> + 104.670|date: 2009/11/23> + 104.160|date: 2009/11/24> + 105.160|date: 2009/11/25> + 103.670|date: 2009/11/27> + 103.380|date: 2009/11/30> + 103.680|date: 2009/12/01> + 106.150|date: 2009/12/02> + 107.420|date: 2009/12/03> + 108.100|date: 2009/12/04> + 109.000|date: 2009/12/07> + 109.000|date: 2009/12/08> + 107.410|date: 2009/12/09> + 109.000|date: 2009/12/10> + 110.000|date: 2009/12/11> + 112.430|date: 2009/12/14> + 111.465|date: 2009/12/15> + 110.860|date: 2009/12/16> + 109.850|date: 2009/12/17> + 110.600|date: 2009/12/18> + 112.500|date: 2009/12/21> + 113.610|date: 2009/12/22> + 112.950|date: 2009/12/23> + 113.650|date: 2009/12/24> + 112.550|date: 2009/12/28> + 112.130|date: 2009/12/29> + 111.371|date: 2009/12/30> + 110.350|date: 2009/12/31> + 110.640|date: 2010/01/04> + 111.750|date: 2010/01/05> + 112.310|date: 2010/01/06> + 114.270|date: 2010/01/07> + 114.410|date: 2010/01/08> + 114.760|date: 2010/01/11> + 112.920|date: 2010/01/12> + 112.960|date: 2010/01/13> + 113.900|date: 2010/01/14> + 113.360|date: 2010/01/15> + 113.224|date: 2010/01/19> + 110.747|date: 2010/01/20> + 106.650|date: 2010/01/21> + 104.010|date: 2010/01/22> + 101.860|date: 2010/01/25> + 102.180|date: 2010/01/26> + 103.690|date: 2010/01/27> + 104.460|date: 2010/01/28> + 104.910|date: 2010/01/29> + 104.770|date: 2010/02/01> + 107.190|date: 2010/02/02> + 109.610|date: 2010/02/03> + 105.650|date: 2010/02/04> + 104.340|date: 2010/02/05> + 105.180|date: 2010/02/08> + 105.465|date: 2010/02/09> + 105.860|date: 2010/02/10> + 105.680|date: 2010/02/11> + 107.200|date: 2010/02/12> + 109.440|date: 2010/02/16> + 110.240|date: 2010/02/17> + 111.100|date: 2010/02/18> + 112.320|date: 2010/02/19> + 113.050|date: 2010/02/22> + 110.680|date: 2010/02/23> + 111.280|date: 2010/02/24> + 109.210|date: 2010/02/25> + 111.410|date: 2010/02/26> + 112.410|date: 2010/03/01> + 115.850|date: 2010/03/02> + 116.240|date: 2010/03/03> + 115.750|date: 2010/03/04> + 117.750|date: 2010/03/05> + 117.690|date: 2010/03/08> + 117.770|date: 2010/03/09> + 120.570|date: 2010/03/10> + 120.530|date: 2010/03/11> + 120.290|date: 2010/03/12> + 119.700|date: 2010/03/15> + 119.310|date: 2010/03/16> + 119.320|date: 2010/03/17> + 118.790|date: 2010/03/18> + 121.240|date: 2010/03/19> + 121.230|date: 2010/03/22> + 121.570|date: 2010/03/23> + 121.820|date: 2010/03/24> + 122.420|date: 2010/03/25> + 122.860|date: 2010/03/26> + 125.780|date: 2010/03/29> + 125.820|date: 2010/03/30> + 126.030|date: 2010/03/31> + 126.470|date: 2010/04/01> + 126.620|date: 2010/04/05> + 125.540|date: 2010/04/06> + 124.210|date: 2010/04/07> + 123.800|date: 2010/04/08> + 125.560|date: 2010/04/09> + 125.420|date: 2010/04/12> + 123.250|date: 2010/04/13> + 123.360|date: 2010/04/14> + 123.220|date: 2010/04/15> + 122.940|date: 2010/04/16> + 121.350|date: 2010/04/19> + 123.660|date: 2010/04/20> + 124.470|date: 2010/04/21> + 128.320|date: 2010/04/22> + 132.000|date: 2010/04/23> + 133.070|date: 2010/04/26> + 129.500|date: 2010/04/27> + 128.890|date: 2010/04/28> + 131.410|date: 2010/04/29> + 128.340|date: 2010/04/30> + 128.340|date: 2010/05/03> + 123.640|date: 2010/05/04> + 121.460|date: 2010/05/05> + 111.470|date: 2010/05/06> + 113.700|date: 2010/05/07> + 120.490|date: 2010/05/10> + 121.900|date: 2010/05/11> + 123.980|date: 2010/05/12> + 123.914|date: 2010/05/13> + 118.740|date: 2010/05/14> + 117.010|date: 2010/05/17> + 119.760|date: 2010/05/18> + 115.090|date: 2010/05/19> + 111.980|date: 2010/05/20> + 110.480|date: 2010/05/21> + 115.340|date: 2010/05/24> + 111.860|date: 2010/05/25> + 115.430|date: 2010/05/26> + 118.170|date: 2010/05/27> + 115.870|date: 2010/05/28> + 113.740|date: 2010/06/01> + 113.240|date: 2010/06/02> + 115.410|date: 2010/06/03> + 109.630|date: 2010/06/04> + 105.530|date: 2010/06/07> + 102.460|date: 2010/06/08> + 104.340|date: 2010/06/09> + 106.000|date: 2010/06/10> + 106.880|date: 2010/06/11> + 108.890|date: 2010/06/14> + 110.050|date: 2010/06/15> + 111.900|date: 2010/06/16> + 111.330|date: 2010/06/17> + 112.310|date: 2010/06/18> + 114.960|date: 2010/06/21> + 111.840|date: 2010/06/22> + 110.130|date: 2010/06/23> + 109.120|date: 2010/06/24> + 107.290|date: 2010/06/25> + 107.320|date: 2010/06/28> + 102.190|date: 2010/06/29> + 102.340|date: 2010/06/30> + 100.990|date: 2010/07/01> + 101.500|date: 2010/07/02> + 101.554|date: 2010/07/06> + 102.780|date: 2010/07/07> + 107.610|date: 2010/07/08> + 109.080|date: 2010/07/09> + 107.730|date: 2010/07/12> + 109.220|date: 2010/07/13> + 108.680|date: 2010/07/14> + 108.050|date: 2010/07/15> + 106.850|date: 2010/07/16> + 106.850|date: 2010/07/19> + 105.610|date: 2010/07/20> + 109.629|date: 2010/07/21> + 109.520|date: 2010/07/22> + 115.650|date: 2010/07/23> + 119.010|date: 2010/07/26> + 119.540|date: 2010/07/27> + 120.340|date: 2010/07/28> + 121.415|date: 2010/07/29> + 120.740|date: 2010/07/30> + 122.530|date: 2010/08/02> + 123.110|date: 2010/08/03> + 123.750|date: 2010/08/04> + 123.780|date: 2010/08/05> + 122.130|date: 2010/08/06> + 123.200|date: 2010/08/09> + 120.950|date: 2010/08/10> + 116.570|date: 2010/08/11> + 115.290|date: 2010/08/12> + 116.460|date: 2010/08/13> + 116.340|date: 2010/08/16> + 118.610|date: 2010/08/17> + 118.440|date: 2010/08/19> + 117.790|date: 2010/08/20> close |ticker: PCP> => 86.670|date: 2009/08/21> + 87.880|date: 2009/08/24> + 87.900|date: 2009/08/25> + 86.770|date: 2009/08/26> + 94.970|date: 2009/08/27> + 93.080|date: 2009/08/28> + 91.280|date: 2009/08/31> + 90.260|date: 2009/09/01> + 90.000|date: 2009/09/02> + 91.230|date: 2009/09/03> + 92.490|date: 2009/09/04> + 95.650|date: 2009/09/09> + 98.090|date: 2009/09/10> + 97.850|date: 2009/09/11> + 95.960|date: 2009/09/14> + 96.250|date: 2009/09/15> + 98.460|date: 2009/09/16> + 99.650|date: 2009/09/17> + 102.660|date: 2009/09/18> + 101.980|date: 2009/09/21> + 103.060|date: 2009/09/22> + 101.630|date: 2009/09/23> + 100.170|date: 2009/09/24> + 100.280|date: 2009/09/25> + 101.720|date: 2009/09/28> + 102.870|date: 2009/09/29> + 101.870|date: 2009/09/30> + 99.500|date: 2009/10/01> + 99.010|date: 2009/10/02> + 99.650|date: 2009/10/05> + 101.030|date: 2009/10/06> + 100.630|date: 2009/10/07> + 102.140|date: 2009/10/08> + 103.320|date: 2009/10/09> + 101.900|date: 2009/10/12> + 100.890|date: 2009/10/13> + 102.990|date: 2009/10/14> + 102.580|date: 2009/10/15> + 102.510|date: 2009/10/16> + 104.720|date: 2009/10/19> + 99.110|date: 2009/10/20> + 100.420|date: 2009/10/21> + 103.350|date: 2009/10/22> + 102.770|date: 2009/10/23> + 100.000|date: 2009/10/26> + 99.630|date: 2009/10/27> + 95.910|date: 2009/10/28> + 99.430|date: 2009/11/05> + 99.520|date: 2009/11/06> + 101.700|date: 2009/11/09> + 100.260|date: 2009/11/10> + 101.410|date: 2009/11/11> + 100.870|date: 2009/11/12> + 102.910|date: 2009/11/13> + 106.340|date: 2009/11/16> + 107.010|date: 2009/11/17> + 105.250|date: 2009/11/18> + 103.910|date: 2009/11/19> + 103.200|date: 2009/11/20> + 105.430|date: 2009/11/23> + 105.130|date: 2009/11/24> + 107.200|date: 2009/11/25> + 105.270|date: 2009/11/27> + 103.680|date: 2009/11/30> + 107.070|date: 2009/12/01> + 107.750|date: 2009/12/02> + 107.890|date: 2009/12/03> + 110.900|date: 2009/12/04> + 111.300|date: 2009/12/07> + 109.670|date: 2009/12/08> + 109.690|date: 2009/12/09> + 109.700|date: 2009/12/10> + 111.970|date: 2009/12/11> + 113.550|date: 2009/12/14> + 112.440|date: 2009/12/15> + 111.150|date: 2009/12/16> + 110.720|date: 2009/12/17> + 112.380|date: 2009/12/18> + 113.820|date: 2009/12/21> + 114.830|date: 2009/12/22> + 113.170|date: 2009/12/23> + 113.990|date: 2009/12/24> + 112.970|date: 2009/12/28> + 112.570|date: 2009/12/29> + 111.750|date: 2009/12/30> + 110.350|date: 2009/12/31> + 112.540|date: 2010/01/04> + 114.440|date: 2010/01/05> + 114.900|date: 2010/01/06> + 115.700|date: 2010/01/07> + 117.260|date: 2010/01/08> + 116.280|date: 2010/01/11> + 114.490|date: 2010/01/12> + 114.810|date: 2010/01/13> + 115.340|date: 2010/01/14> + 113.750|date: 2010/01/15> + 114.110|date: 2010/01/19> + 113.300|date: 2010/01/20> + 107.350|date: 2010/01/21> + 104.290|date: 2010/01/22> + 103.010|date: 2010/01/25> + 105.100|date: 2010/01/26> + 107.140|date: 2010/01/27> + 105.660|date: 2010/01/28> + 105.250|date: 2010/01/29> + 107.500|date: 2010/02/01> + 111.190|date: 2010/02/02> + 109.780|date: 2010/02/03> + 106.400|date: 2010/02/04> + 107.300|date: 2010/02/05> + 105.950|date: 2010/02/08> + 108.010|date: 2010/02/09> + 106.920|date: 2010/02/10> + 109.760|date: 2010/02/11> + 109.050|date: 2010/02/12> + 110.600|date: 2010/02/16> + 111.500|date: 2010/02/17> + 112.780|date: 2010/02/18> + 114.370|date: 2010/02/19> + 113.710|date: 2010/02/22> + 111.180|date: 2010/02/23> + 112.450|date: 2010/02/24> + 112.330|date: 2010/02/25> + 112.750|date: 2010/02/26> + 116.150|date: 2010/03/01> + 117.290|date: 2010/03/02> + 116.540|date: 2010/03/03> + 117.370|date: 2010/03/04> + 120.310|date: 2010/03/05> + 117.800|date: 2010/03/08> + 120.330|date: 2010/03/09> + 122.530|date: 2010/03/10> + 122.190|date: 2010/03/11> + 121.060|date: 2010/03/12> + 120.420|date: 2010/03/15> + 120.150|date: 2010/03/16> + 119.650|date: 2010/03/17> + 119.350|date: 2010/03/18> + 121.790|date: 2010/03/19> + 122.080|date: 2010/03/22> + 122.640|date: 2010/03/23> + 122.260|date: 2010/03/24> + 122.490|date: 2010/03/25> + 123.820|date: 2010/03/26> + 127.090|date: 2010/03/29> + 126.980|date: 2010/03/30> + 126.710|date: 2010/03/31> + 127.220|date: 2010/04/01> + 127.260|date: 2010/04/05> + 126.250|date: 2010/04/06> + 125.040|date: 2010/04/07> + 125.890|date: 2010/04/08> + 126.080|date: 2010/04/09> + 125.750|date: 2010/04/12> + 124.170|date: 2010/04/13> + 124.100|date: 2010/04/14> + 125.830|date: 2010/04/15> + 123.760|date: 2010/04/16> + 122.920|date: 2010/04/19> + 124.620|date: 2010/04/20> + 129.810|date: 2010/04/21> + 133.500|date: 2010/04/22> + 134.490|date: 2010/04/23> + 133.360|date: 2010/04/26> + 130.070|date: 2010/04/27> + 131.010|date: 2010/04/28> + 133.830|date: 2010/04/29> + 128.340|date: 2010/04/30> + 130.180|date: 2010/05/03> + 123.920|date: 2010/05/04> + 122.580|date: 2010/05/05> + 120.500|date: 2010/05/06> + 117.000|date: 2010/05/07> + 123.700|date: 2010/05/10> + 124.020|date: 2010/05/11> + 124.870|date: 2010/05/12> + 124.390|date: 2010/05/13> + 120.230|date: 2010/05/14> + 120.820|date: 2010/05/17> + 120.120|date: 2010/05/18> + 117.570|date: 2010/05/19> + 112.870|date: 2010/05/20> + 118.200|date: 2010/05/21> + 115.480|date: 2010/05/24> + 115.380|date: 2010/05/25> + 116.080|date: 2010/05/26> + 120.870|date: 2010/05/27> + 116.700|date: 2010/05/28> + 113.930|date: 2010/06/01> + 115.750|date: 2010/06/02> + 117.020|date: 2010/06/03> + 110.400|date: 2010/06/04> + 105.640|date: 2010/06/07> + 104.270|date: 2010/06/08> + 104.930|date: 2010/06/09> + 108.590|date: 2010/06/10> + 108.930|date: 2010/06/11> + 109.070|date: 2010/06/14> + 113.390|date: 2010/06/15> + 113.160|date: 2010/06/16> + 113.120|date: 2010/06/17> + 114.760|date: 2010/06/18> + 115.740|date: 2010/06/21> + 111.980|date: 2010/06/22> + 112.890|date: 2010/06/23> + 109.610|date: 2010/06/24> + 108.560|date: 2010/06/25> + 107.590|date: 2010/06/28> + 102.750|date: 2010/06/29> + 102.920|date: 2010/06/30> + 102.250|date: 2010/07/01> + 102.520|date: 2010/07/02> + 102.540|date: 2010/07/06> + 106.950|date: 2010/07/07> + 109.350|date: 2010/07/08> + 110.080|date: 2010/07/09> + 108.000|date: 2010/07/12> + 109.660|date: 2010/07/13> + 110.190|date: 2010/07/14> + 109.780|date: 2010/07/15> + 107.190|date: 2010/07/16> + 108.070|date: 2010/07/19> + 109.730|date: 2010/07/20> + 111.240|date: 2010/07/21> + 116.000|date: 2010/07/22> + 119.170|date: 2010/07/23> + 122.530|date: 2010/07/26> + 120.940|date: 2010/07/27> + 122.390|date: 2010/07/28> + 122.650|date: 2010/07/29> + 122.190|date: 2010/07/30> + 124.900|date: 2010/08/02> + 124.160|date: 2010/08/03> + 125.350|date: 2010/08/04> + 125.520|date: 2010/08/05> + 123.970|date: 2010/08/06> + 124.090|date: 2010/08/09> + 122.370|date: 2010/08/10> + 117.430|date: 2010/08/11> + 117.150|date: 2010/08/12> + 117.880|date: 2010/08/13> + 117.770|date: 2010/08/16> + 121.320|date: 2010/08/17> + 120.010|date: 2010/08/19> + 119.240|date: 2010/08/20> volume |ticker: PCP> => 7841.000|date: 2009/08/21> + 8674.000|date: 2009/08/24> + 9784.000|date: 2009/08/25> + 12597.000|date: 2009/08/26> + 43064.000|date: 2009/08/27> + 14489.000|date: 2009/08/28> + 11503.000|date: 2009/08/31> + 12073.000|date: 2009/09/01> + 9146.000|date: 2009/09/02> + 6935.000|date: 2009/09/03> + 5904.000|date: 2009/09/04> + 10785.000|date: 2009/09/09> + 10412.000|date: 2009/09/10> + 14872.000|date: 2009/09/11> + 12886.000|date: 2009/09/14> + 10080.000|date: 2009/09/15> + 8713.000|date: 2009/09/16> + 16586.000|date: 2009/09/17> + 17725.000|date: 2009/09/18> + 8845.000|date: 2009/09/21> + 5177.000|date: 2009/09/22> + 9340.000|date: 2009/09/23> + 12939.000|date: 2009/09/24> + 9277.000|date: 2009/09/25> + 6436.000|date: 2009/09/28> + 9889.000|date: 2009/09/29> + 11029.000|date: 2009/09/30> + 10903.000|date: 2009/10/01> + 11843.000|date: 2009/10/02> + 9201.000|date: 2009/10/05> + 12050.000|date: 2009/10/06> + 8290.000|date: 2009/10/07> + 6878.000|date: 2009/10/08> + 8976.000|date: 2009/10/09> + 9823.000|date: 2009/10/12> + 13475.000|date: 2009/10/13> + 10666.000|date: 2009/10/14> + 12874.000|date: 2009/10/15> + 10932.000|date: 2009/10/16> + 9106.000|date: 2009/10/19> + 33550.000|date: 2009/10/20> + 30324.000|date: 2009/10/21> + 16329.000|date: 2009/10/22> + 9502.000|date: 2009/10/23> + 16994.000|date: 2009/10/26> + 9864.000|date: 2009/10/27> + 16726.000|date: 2009/10/28> + 6521.000|date: 2009/11/05> + 6110.000|date: 2009/11/06> + 7420.000|date: 2009/11/09> + 7866.000|date: 2009/11/10> + 9089.000|date: 2009/11/11> + 4786.000|date: 2009/11/12> + 8337.000|date: 2009/11/13> + 10254.000|date: 2009/11/16> + 9069.000|date: 2009/11/17> + 10572.000|date: 2009/11/18> + 5904.000|date: 2009/11/19> + 8336.000|date: 2009/11/20> + 5563.000|date: 2009/11/23> + 6449.000|date: 2009/11/24> + 9793.000|date: 2009/11/25> + 4622.000|date: 2009/11/27> + 11756.000|date: 2009/11/30> + 11242.000|date: 2009/12/01> + 9709.000|date: 2009/12/02> + 6837.000|date: 2009/12/03> + 11577.000|date: 2009/12/04> + 9781.000|date: 2009/12/07> + 8414.000|date: 2009/12/08> + 7169.000|date: 2009/12/09> + 6106.000|date: 2009/12/10> + 8331.000|date: 2009/12/11> + 8808.000|date: 2009/12/14> + 6973.000|date: 2009/12/15> + 11386.000|date: 2009/12/16> + 8334.000|date: 2009/12/17> + 14594.000|date: 2009/12/18> + 9877.000|date: 2009/12/21> + 9966.000|date: 2009/12/22> + 7784.000|date: 2009/12/23> + 2876.000|date: 2009/12/24> + 5992.000|date: 2009/12/28> + 4447.000|date: 2009/12/29> + 5260.000|date: 2009/12/30> + 4385.000|date: 2009/12/31> + 9224.000|date: 2010/01/04> + 12077.000|date: 2010/01/05> + 12907.000|date: 2010/01/06> + 9491.000|date: 2010/01/07> + 8419.000|date: 2010/01/08> + 8900.000|date: 2010/01/11> + 10214.000|date: 2010/01/12> + 6447.000|date: 2010/01/13> + 6174.000|date: 2010/01/14> + 12937.000|date: 2010/01/15> + 9221.000|date: 2010/01/19> + 10835.000|date: 2010/01/20> + 30100.000|date: 2010/01/21> + 14910.000|date: 2010/01/22> + 12584.000|date: 2010/01/25> + 18612.000|date: 2010/01/26> + 22266.000|date: 2010/01/27> + 14082.000|date: 2010/01/28> + 13905.000|date: 2010/01/29> + 10541.000|date: 2010/02/01> + 15707.000|date: 2010/02/02> + 9776.000|date: 2010/02/03> + 15037.000|date: 2010/02/04> + 13215.000|date: 2010/02/05> + 9241.000|date: 2010/02/08> + 11016.000|date: 2010/02/09> + 10224.000|date: 2010/02/10> + 9120.000|date: 2010/02/11> + 8198.000|date: 2010/02/12> + 8286.000|date: 2010/02/16> + 6039.000|date: 2010/02/17> + 4791.000|date: 2010/02/18> + 8968.000|date: 2010/02/19> + 8747.000|date: 2010/02/22> + 9796.000|date: 2010/02/23> + 9256.000|date: 2010/02/24> + 6953.000|date: 2010/02/25> + 7137.000|date: 2010/02/26> + 10803.000|date: 2010/03/01> + 9559.000|date: 2010/03/02> + 5616.000|date: 2010/03/03> + 7583.000|date: 2010/03/04> + 11864.000|date: 2010/03/05> + 10905.000|date: 2010/03/08> + 12355.000|date: 2010/03/09> + 12049.000|date: 2010/03/10> + 8151.000|date: 2010/03/11> + 10601.000|date: 2010/03/12> + 8323.000|date: 2010/03/15> + 9929.000|date: 2010/03/16> + 11322.000|date: 2010/03/17> + 10475.000|date: 2010/03/18> + 26311.000|date: 2010/03/19> + 11457.000|date: 2010/03/22> + 10517.000|date: 2010/03/23> + 10981.000|date: 2010/03/24> + 10299.000|date: 2010/03/25> + 12326.000|date: 2010/03/26> + 18279.000|date: 2010/03/29> + 10387.000|date: 2010/03/30> + 9718.000|date: 2010/03/31> + 10850.000|date: 2010/04/01> + 9456.000|date: 2010/04/05> + 9017.000|date: 2010/04/06> + 8665.000|date: 2010/04/07> + 7912.000|date: 2010/04/08> + 8817.000|date: 2010/04/09> + 8214.000|date: 2010/04/12> + 7198.000|date: 2010/04/13> + 7704.000|date: 2010/04/14> + 7550.000|date: 2010/04/15> + 10725.000|date: 2010/04/16> + 7622.000|date: 2010/04/19> + 11018.000|date: 2010/04/20> + 21602.000|date: 2010/04/21> + 15175.000|date: 2010/04/22> + 15864.000|date: 2010/04/23> + 11958.000|date: 2010/04/26> + 13740.000|date: 2010/04/27> + 7924.000|date: 2010/04/28> + 6458.000|date: 2010/04/29> + 14609.000|date: 2010/04/30> + 17805.000|date: 2010/05/03> + 11251.000|date: 2010/05/04> + 12994.000|date: 2010/05/05> + 31479.000|date: 2010/05/06> + 19109.000|date: 2010/05/07> + 15553.000|date: 2010/05/10> + 12359.000|date: 2010/05/11> + 14024.000|date: 2010/05/12> + 13255.000|date: 2010/05/13> + 12541.000|date: 2010/05/14> + 10868.000|date: 2010/05/17> + 14698.000|date: 2010/05/18> + 12899.000|date: 2010/05/19> + 24311.000|date: 2010/05/20> + 22953.000|date: 2010/05/21> + 10818.000|date: 2010/05/24> + 20328.000|date: 2010/05/25> + 9867.000|date: 2010/05/26> + 12009.000|date: 2010/05/27> + 13946.000|date: 2010/05/28> + 14985.000|date: 2010/06/01> + 12902.000|date: 2010/06/02> + 15776.000|date: 2010/06/03> + 21495.000|date: 2010/06/04> + 23084.000|date: 2010/06/07> + 27455.000|date: 2010/06/08> + 15098.000|date: 2010/06/09> + 18393.000|date: 2010/06/10> + 14017.000|date: 2010/06/11> + 16981.000|date: 2010/06/14> + 13906.000|date: 2010/06/15> + 8602.000|date: 2010/06/16> + 5963.000|date: 2010/06/17> + 15142.000|date: 2010/06/18> + 15950.000|date: 2010/06/21> + 14148.000|date: 2010/06/22> + 9837.000|date: 2010/06/23> + 15155.000|date: 2010/06/24> + 24752.000|date: 2010/06/25> + 11384.000|date: 2010/06/28> + 21281.000|date: 2010/06/29> + 14985.000|date: 2010/06/30> + 13376.000|date: 2010/07/01> + 12697.000|date: 2010/07/02> + 16000.000|date: 2010/07/06> + 10034.000|date: 2010/07/07> + 12702.000|date: 2010/07/08> + 7633.000|date: 2010/07/09> + 6829.000|date: 2010/07/12> + 10582.000|date: 2010/07/13> + 10799.000|date: 2010/07/14> + 15031.000|date: 2010/07/15> + 17436.000|date: 2010/07/16> + 9714.000|date: 2010/07/19> + 7335.000|date: 2010/07/20> + 19445.000|date: 2010/07/21> + 38648.000|date: 2010/07/22> + 21214.000|date: 2010/07/23> + 15671.000|date: 2010/07/26> + 17519.000|date: 2010/07/27> + 14577.000|date: 2010/07/28> + 13527.000|date: 2010/07/29> + 9169.000|date: 2010/07/30> + 7932.000|date: 2010/08/02> + 7356.000|date: 2010/08/03> + 5384.000|date: 2010/08/04> + 4968.000|date: 2010/08/05> + 9307.000|date: 2010/08/06> + 9214.000|date: 2010/08/09> + 10297.000|date: 2010/08/10> + 8626.000|date: 2010/08/11> + 7791.000|date: 2010/08/12> + 5427.000|date: 2010/08/13> + 5071.000|date: 2010/08/16> + 9143.000|date: 2010/08/17> + 9330.000|date: 2010/08/19> + 5476.000|date: 2010/08/20> open |ticker: PCS> => 8.130|date: 2009/08/21> + 8.100|date: 2009/08/24> + 8.080|date: 2009/08/25> + 8.030|date: 2009/08/26> + 8.000|date: 2009/08/27> + 8.510|date: 2009/08/28> + 8.140|date: 2009/08/31> + 7.940|date: 2009/09/01> + 7.840|date: 2009/09/02> + 7.970|date: 2009/09/03> + 7.990|date: 2009/09/04> + 8.230|date: 2009/09/09> + 8.330|date: 2009/09/10> + 8.970|date: 2009/09/11> + 9.500|date: 2009/09/14> + 9.430|date: 2009/09/15> + 9.680|date: 2009/09/16> + 9.990|date: 2009/09/17> + 9.750|date: 2009/09/18> + 10.100|date: 2009/09/21> + 10.150|date: 2009/09/22> + 10.150|date: 2009/09/23> + 9.900|date: 2009/09/24> + 9.550|date: 2009/09/25> + 9.950|date: 2009/09/28> + 9.710|date: 2009/09/29> + 9.630|date: 2009/09/30> + 9.030|date: 2009/10/01> + 8.440|date: 2009/10/02> + 8.430|date: 2009/10/05> + 8.560|date: 2009/10/06> + 8.500|date: 2009/10/07> + 8.520|date: 2009/10/08> + 8.340|date: 2009/10/09> + 8.120|date: 2009/10/12> + 8.080|date: 2009/10/13> + 7.670|date: 2009/10/14> + 7.310|date: 2009/10/15> + 7.350|date: 2009/10/16> + 7.170|date: 2009/10/19> + 6.780|date: 2009/10/20> + 6.540|date: 2009/10/21> + 6.820|date: 2009/10/22> + 6.940|date: 2009/10/23> + 6.790|date: 2009/10/26> + 6.640|date: 2009/10/27> + 6.460|date: 2009/10/28> + 6.850|date: 2009/11/05> + 6.010|date: 2009/11/06> + 6.000|date: 2009/11/09> + 5.990|date: 2009/11/10> + 5.890|date: 2009/11/11> + 5.960|date: 2009/11/12> + 6.140|date: 2009/11/13> + 6.020|date: 2009/11/16> + 6.100|date: 2009/11/17> + 6.150|date: 2009/11/18> + 6.160|date: 2009/11/19> + 6.100|date: 2009/11/20> + 6.560|date: 2009/11/23> + 6.620|date: 2009/11/24> + 6.370|date: 2009/11/25> + 6.290|date: 2009/11/27> + 6.290|date: 2009/11/30> + 6.320|date: 2009/12/01> + 6.540|date: 2009/12/02> + 6.680|date: 2009/12/03> + 6.580|date: 2009/12/04> + 6.620|date: 2009/12/07> + 7.020|date: 2009/12/08> + 6.870|date: 2009/12/09> + 6.770|date: 2009/12/10> + 6.970|date: 2009/12/11> + 6.940|date: 2009/12/14> + 7.160|date: 2009/12/15> + 7.470|date: 2009/12/16> + 7.460|date: 2009/12/17> + 7.210|date: 2009/12/18> + 7.850|date: 2009/12/21> + 7.580|date: 2009/12/22> + 7.670|date: 2009/12/23> + 7.570|date: 2009/12/24> + 7.540|date: 2009/12/28> + 7.830|date: 2009/12/29> + 7.630|date: 2009/12/30> + 7.580|date: 2009/12/31> + 7.740|date: 2010/01/04> + 7.950|date: 2010/01/05> + 7.990|date: 2010/01/06> + 7.490|date: 2010/01/07> + 7.300|date: 2010/01/08> + 7.070|date: 2010/01/11> + 7.370|date: 2010/01/12> + 6.550|date: 2010/01/13> + 6.210|date: 2010/01/14> + 6.280|date: 2010/01/15> + 6.300|date: 2010/01/19> + 6.370|date: 2010/01/20> + 6.170|date: 2010/01/21> + 6.070|date: 2010/01/22> + 5.970|date: 2010/01/25> + 5.870|date: 2010/01/26> + 5.700|date: 2010/01/27> + 5.690|date: 2010/01/28> + 5.570|date: 2010/01/29> + 5.660|date: 2010/02/01> + 5.850|date: 2010/02/02> + 5.870|date: 2010/02/03> + 5.970|date: 2010/02/04> + 5.780|date: 2010/02/05> + 5.860|date: 2010/02/08> + 5.940|date: 2010/02/09> + 6.000|date: 2010/02/10> + 5.810|date: 2010/02/11> + 5.950|date: 2010/02/12> + 6.050|date: 2010/02/16> + 6.180|date: 2010/02/17> + 6.210|date: 2010/02/18> + 6.200|date: 2010/02/19> + 6.360|date: 2010/02/22> + 6.210|date: 2010/02/23> + 6.190|date: 2010/02/24> + 6.520|date: 2010/02/25> + 6.560|date: 2010/02/26> + 6.240|date: 2010/03/01> + 6.130|date: 2010/03/02> + 6.190|date: 2010/03/03> + 6.350|date: 2010/03/04> + 6.380|date: 2010/03/05> + 6.420|date: 2010/03/08> + 6.530|date: 2010/03/09> + 6.580|date: 2010/03/10> + 6.600|date: 2010/03/11> + 6.770|date: 2010/03/12> + 6.670|date: 2010/03/15> + 6.630|date: 2010/03/16> + 6.780|date: 2010/03/17> + 6.890|date: 2010/03/18> + 6.960|date: 2010/03/19> + 7.000|date: 2010/03/22> + 7.100|date: 2010/03/23> + 7.180|date: 2010/03/24> + 7.200|date: 2010/03/25> + 6.990|date: 2010/03/26> + 6.930|date: 2010/03/29> + 7.000|date: 2010/03/30> + 7.010|date: 2010/03/31> + 7.100|date: 2010/04/01> + 7.240|date: 2010/04/05> + 7.320|date: 2010/04/06> + 7.360|date: 2010/04/07> + 7.150|date: 2010/04/08> + 7.420|date: 2010/04/09> + 7.490|date: 2010/04/12> + 7.540|date: 2010/04/13> + 7.640|date: 2010/04/14> + 7.550|date: 2010/04/15> + 7.690|date: 2010/04/16> + 7.470|date: 2010/04/19> + 7.510|date: 2010/04/20> + 7.620|date: 2010/04/21> + 7.640|date: 2010/04/22> + 7.680|date: 2010/04/23> + 7.860|date: 2010/04/26> + 7.730|date: 2010/04/27> + 7.630|date: 2010/04/28> + 7.600|date: 2010/04/29> + 7.790|date: 2010/04/30> + 7.730|date: 2010/05/03> + 7.870|date: 2010/05/04> + 7.730|date: 2010/05/05> + 8.220|date: 2010/05/06> + 8.180|date: 2010/05/07> + 7.650|date: 2010/05/10> + 8.200|date: 2010/05/11> + 8.340|date: 2010/05/12> + 8.750|date: 2010/05/13> + 8.730|date: 2010/05/14> + 8.950|date: 2010/05/17> + 9.150|date: 2010/05/18> + 8.740|date: 2010/05/19> + 8.440|date: 2010/05/20> + 8.320|date: 2010/05/21> + 8.340|date: 2010/05/24> + 8.205|date: 2010/05/25> + 8.490|date: 2010/05/26> + 8.910|date: 2010/05/27> + 8.980|date: 2010/05/28> + 8.900|date: 2010/06/01> + 8.590|date: 2010/06/02> + 8.690|date: 2010/06/03> + 8.690|date: 2010/06/04> + 8.750|date: 2010/06/07> + 8.320|date: 2010/06/08> + 8.280|date: 2010/06/09> + 8.420|date: 2010/06/10> + 8.350|date: 2010/06/11> + 8.770|date: 2010/06/14> + 8.930|date: 2010/06/15> + 9.030|date: 2010/06/16> + 9.190|date: 2010/06/17> + 9.140|date: 2010/06/18> + 9.210|date: 2010/06/21> + 9.130|date: 2010/06/22> + 8.810|date: 2010/06/23> + 8.880|date: 2010/06/24> + 8.660|date: 2010/06/25> + 8.470|date: 2010/06/28> + 8.360|date: 2010/06/29> + 8.310|date: 2010/06/30> + 8.270|date: 2010/07/01> + 8.500|date: 2010/07/02> + 8.380|date: 2010/07/06> + 8.360|date: 2010/07/07> + 8.790|date: 2010/07/08> + 9.050|date: 2010/07/09> + 9.200|date: 2010/07/12> + 9.300|date: 2010/07/13> + 9.440|date: 2010/07/14> + 9.480|date: 2010/07/15> + 9.180|date: 2010/07/16> + 8.870|date: 2010/07/19> + 8.650|date: 2010/07/20> + 9.060|date: 2010/07/21> + 8.940|date: 2010/07/22> + 8.940|date: 2010/07/23> + 9.220|date: 2010/07/26> + 9.330|date: 2010/07/27> + 9.030|date: 2010/07/28> + 8.860|date: 2010/07/29> + 8.800|date: 2010/07/30> + 9.140|date: 2010/08/02> + 9.070|date: 2010/08/03> + 8.740|date: 2010/08/04> + 9.370|date: 2010/08/05> + 9.370|date: 2010/08/06> + 9.020|date: 2010/08/09> + 8.880|date: 2010/08/10> + 8.350|date: 2010/08/11> + 8.400|date: 2010/08/12> + 8.770|date: 2010/08/13> + 8.740|date: 2010/08/16> + 8.960|date: 2010/08/17> + 8.960|date: 2010/08/19> + 8.880|date: 2010/08/20> high |ticker: PCS> => 8.230|date: 2009/08/21> + 8.110|date: 2009/08/24> + 8.100|date: 2009/08/25> + 8.110|date: 2009/08/26> + 8.420|date: 2009/08/27> + 8.510|date: 2009/08/28> + 8.150|date: 2009/08/31> + 8.060|date: 2009/09/01> + 8.030|date: 2009/09/02> + 8.020|date: 2009/09/03> + 8.200|date: 2009/09/04> + 8.300|date: 2009/09/09> + 8.910|date: 2009/09/10> + 9.940|date: 2009/09/11> + 9.550|date: 2009/09/14> + 9.860|date: 2009/09/15> + 10.000|date: 2009/09/16> + 10.160|date: 2009/09/17> + 10.220|date: 2009/09/18> + 10.650|date: 2009/09/21> + 10.400|date: 2009/09/22> + 10.190|date: 2009/09/23> + 10.090|date: 2009/09/24> + 9.970|date: 2009/09/25> + 10.190|date: 2009/09/28> + 9.850|date: 2009/09/29> + 9.730|date: 2009/09/30> + 9.090|date: 2009/10/01> + 8.670|date: 2009/10/02> + 8.670|date: 2009/10/05> + 8.710|date: 2009/10/06> + 8.630|date: 2009/10/07> + 8.560|date: 2009/10/08> + 8.430|date: 2009/10/09> + 8.160|date: 2009/10/12> + 8.080|date: 2009/10/13> + 7.700|date: 2009/10/14> + 7.560|date: 2009/10/15> + 7.350|date: 2009/10/16> + 7.170|date: 2009/10/19> + 6.800|date: 2009/10/20> + 6.690|date: 2009/10/21> + 7.340|date: 2009/10/22> + 7.110|date: 2009/10/23> + 7.030|date: 2009/10/26> + 6.710|date: 2009/10/27> + 6.540|date: 2009/10/28> + 6.920|date: 2009/11/05> + 6.070|date: 2009/11/06> + 6.120|date: 2009/11/09> + 6.010|date: 2009/11/10> + 6.000|date: 2009/11/11> + 6.160|date: 2009/11/12> + 6.170|date: 2009/11/13> + 6.150|date: 2009/11/16> + 6.190|date: 2009/11/17> + 6.250|date: 2009/11/18> + 6.160|date: 2009/11/19> + 6.730|date: 2009/11/20> + 6.710|date: 2009/11/23> + 6.620|date: 2009/11/24> + 6.510|date: 2009/11/25> + 6.390|date: 2009/11/27> + 6.430|date: 2009/11/30> + 6.520|date: 2009/12/01> + 6.750|date: 2009/12/02> + 6.760|date: 2009/12/03> + 6.720|date: 2009/12/04> + 7.020|date: 2009/12/07> + 7.040|date: 2009/12/08> + 6.950|date: 2009/12/09> + 6.960|date: 2009/12/10> + 7.060|date: 2009/12/11> + 7.000|date: 2009/12/14> + 7.450|date: 2009/12/15> + 7.710|date: 2009/12/16> + 7.550|date: 2009/12/17> + 7.450|date: 2009/12/18> + 7.850|date: 2009/12/21> + 7.660|date: 2009/12/22> + 7.710|date: 2009/12/23> + 7.600|date: 2009/12/24> + 7.820|date: 2009/12/28> + 7.880|date: 2009/12/29> + 7.730|date: 2009/12/30> + 7.700|date: 2009/12/31> + 8.140|date: 2010/01/04> + 8.070|date: 2010/01/05> + 8.000|date: 2010/01/06> + 7.660|date: 2010/01/07> + 7.320|date: 2010/01/08> + 7.350|date: 2010/01/11> + 7.450|date: 2010/01/12> + 6.580|date: 2010/01/13> + 6.420|date: 2010/01/14> + 6.360|date: 2010/01/15> + 6.570|date: 2010/01/19> + 6.430|date: 2010/01/20> + 6.270|date: 2010/01/21> + 6.110|date: 2010/01/22> + 5.988|date: 2010/01/25> + 5.880|date: 2010/01/26> + 5.800|date: 2010/01/27> + 5.720|date: 2010/01/28> + 5.750|date: 2010/01/29> + 6.010|date: 2010/02/01> + 5.940|date: 2010/02/02> + 6.210|date: 2010/02/03> + 6.000|date: 2010/02/04> + 5.900|date: 2010/02/05> + 5.990|date: 2010/02/08> + 6.050|date: 2010/02/09> + 6.070|date: 2010/02/10> + 5.950|date: 2010/02/11> + 6.120|date: 2010/02/12> + 6.220|date: 2010/02/16> + 6.280|date: 2010/02/17> + 6.285|date: 2010/02/18> + 6.350|date: 2010/02/19> + 6.390|date: 2010/02/22> + 6.250|date: 2010/02/23> + 6.290|date: 2010/02/24> + 6.760|date: 2010/02/25> + 6.560|date: 2010/02/26> + 6.280|date: 2010/03/01> + 6.270|date: 2010/03/02> + 6.350|date: 2010/03/03> + 6.390|date: 2010/03/04> + 6.460|date: 2010/03/05> + 6.570|date: 2010/03/08> + 6.680|date: 2010/03/09> + 6.700|date: 2010/03/10> + 6.760|date: 2010/03/11> + 6.800|date: 2010/03/12> + 6.710|date: 2010/03/15> + 6.850|date: 2010/03/16> + 6.940|date: 2010/03/17> + 6.960|date: 2010/03/18> + 7.060|date: 2010/03/19> + 7.080|date: 2010/03/22> + 7.250|date: 2010/03/23> + 7.250|date: 2010/03/24> + 7.200|date: 2010/03/25> + 7.065|date: 2010/03/26> + 7.060|date: 2010/03/29> + 7.140|date: 2010/03/30> + 7.120|date: 2010/03/31> + 7.260|date: 2010/04/01> + 7.400|date: 2010/04/05> + 7.340|date: 2010/04/06> + 7.360|date: 2010/04/07> + 7.420|date: 2010/04/08> + 7.455|date: 2010/04/09> + 7.550|date: 2010/04/12> + 7.700|date: 2010/04/13> + 7.700|date: 2010/04/14> + 7.830|date: 2010/04/15> + 7.710|date: 2010/04/16> + 7.600|date: 2010/04/19> + 7.650|date: 2010/04/20> + 7.720|date: 2010/04/21> + 7.760|date: 2010/04/22> + 7.820|date: 2010/04/23> + 7.990|date: 2010/04/26> + 7.810|date: 2010/04/27> + 7.735|date: 2010/04/28> + 7.800|date: 2010/04/29> + 7.940|date: 2010/04/30> + 8.030|date: 2010/05/03> + 7.940|date: 2010/05/04> + 8.000|date: 2010/05/05> + 9.070|date: 2010/05/06> + 8.190|date: 2010/05/07> + 7.870|date: 2010/05/10> + 8.380|date: 2010/05/11> + 8.850|date: 2010/05/12> + 8.900|date: 2010/05/13> + 8.820|date: 2010/05/14> + 9.070|date: 2010/05/17> + 9.270|date: 2010/05/18> + 8.890|date: 2010/05/19> + 8.670|date: 2010/05/20> + 8.630|date: 2010/05/21> + 8.720|date: 2010/05/24> + 8.450|date: 2010/05/25> + 9.000|date: 2010/05/26> + 9.000|date: 2010/05/27> + 9.130|date: 2010/05/28> + 9.250|date: 2010/06/01> + 8.790|date: 2010/06/02> + 8.885|date: 2010/06/03> + 8.910|date: 2010/06/04> + 8.770|date: 2010/06/07> + 8.345|date: 2010/06/08> + 8.495|date: 2010/06/09> + 8.560|date: 2010/06/10> + 8.700|date: 2010/06/11> + 9.020|date: 2010/06/14> + 9.160|date: 2010/06/15> + 9.210|date: 2010/06/16> + 9.260|date: 2010/06/17> + 9.270|date: 2010/06/18> + 9.260|date: 2010/06/21> + 9.140|date: 2010/06/22> + 9.000|date: 2010/06/23> + 8.900|date: 2010/06/24> + 8.660|date: 2010/06/25> + 8.590|date: 2010/06/28> + 8.450|date: 2010/06/29> + 8.400|date: 2010/06/30> + 8.550|date: 2010/07/01> + 8.540|date: 2010/07/02> + 8.480|date: 2010/07/06> + 8.670|date: 2010/07/07> + 9.030|date: 2010/07/08> + 9.250|date: 2010/07/09> + 9.250|date: 2010/07/12> + 9.600|date: 2010/07/13> + 9.480|date: 2010/07/14> + 9.480|date: 2010/07/15> + 9.340|date: 2010/07/16> + 8.920|date: 2010/07/19> + 9.050|date: 2010/07/20> + 9.180|date: 2010/07/21> + 9.020|date: 2010/07/22> + 9.240|date: 2010/07/23> + 9.300|date: 2010/07/26> + 9.330|date: 2010/07/27> + 9.070|date: 2010/07/28> + 9.165|date: 2010/07/29> + 8.980|date: 2010/07/30> + 9.190|date: 2010/08/02> + 9.070|date: 2010/08/03> + 8.950|date: 2010/08/04> + 9.590|date: 2010/08/05> + 9.395|date: 2010/08/06> + 9.090|date: 2010/08/09> + 8.920|date: 2010/08/10> + 8.680|date: 2010/08/11> + 8.840|date: 2010/08/12> + 8.830|date: 2010/08/13> + 9.080|date: 2010/08/16> + 9.100|date: 2010/08/17> + 9.060|date: 2010/08/19> + 8.980|date: 2010/08/20> low |ticker: PCS> => 7.992|date: 2009/08/21> + 7.940|date: 2009/08/24> + 7.950|date: 2009/08/25> + 7.930|date: 2009/08/26> + 8.000|date: 2009/08/27> + 8.200|date: 2009/08/28> + 7.860|date: 2009/08/31> + 7.710|date: 2009/09/01> + 7.580|date: 2009/09/02> + 7.830|date: 2009/09/03> + 7.890|date: 2009/09/04> + 8.160|date: 2009/09/09> + 8.260|date: 2009/09/10> + 8.830|date: 2009/09/11> + 9.150|date: 2009/09/14> + 9.255|date: 2009/09/15> + 9.450|date: 2009/09/16> + 9.490|date: 2009/09/17> + 9.610|date: 2009/09/18> + 9.850|date: 2009/09/21> + 9.900|date: 2009/09/22> + 9.900|date: 2009/09/23> + 9.370|date: 2009/09/24> + 9.410|date: 2009/09/25> + 9.660|date: 2009/09/28> + 9.570|date: 2009/09/29> + 9.290|date: 2009/09/30> + 8.380|date: 2009/10/01> + 8.180|date: 2009/10/02> + 8.410|date: 2009/10/05> + 8.430|date: 2009/10/06> + 8.330|date: 2009/10/07> + 8.330|date: 2009/10/08> + 7.930|date: 2009/10/09> + 7.650|date: 2009/10/12> + 7.500|date: 2009/10/13> + 7.080|date: 2009/10/14> + 7.260|date: 2009/10/15> + 7.030|date: 2009/10/16> + 6.960|date: 2009/10/19> + 6.470|date: 2009/10/20> + 6.515|date: 2009/10/21> + 6.820|date: 2009/10/22> + 6.610|date: 2009/10/23> + 6.500|date: 2009/10/26> + 6.440|date: 2009/10/27> + 6.310|date: 2009/10/28> + 5.650|date: 2009/11/05> + 5.780|date: 2009/11/06> + 5.910|date: 2009/11/09> + 5.810|date: 2009/11/10> + 5.850|date: 2009/11/11> + 5.920|date: 2009/11/12> + 5.990|date: 2009/11/13> + 6.010|date: 2009/11/16> + 6.010|date: 2009/11/17> + 6.100|date: 2009/11/18> + 5.960|date: 2009/11/19> + 6.050|date: 2009/11/20> + 6.410|date: 2009/11/23> + 6.310|date: 2009/11/24> + 6.320|date: 2009/11/25> + 6.070|date: 2009/11/27> + 6.260|date: 2009/11/30> + 6.270|date: 2009/12/01> + 6.500|date: 2009/12/02> + 6.560|date: 2009/12/03> + 6.510|date: 2009/12/04> + 6.610|date: 2009/12/07> + 6.800|date: 2009/12/08> + 6.680|date: 2009/12/09> + 6.710|date: 2009/12/10> + 6.870|date: 2009/12/11> + 6.780|date: 2009/12/14> + 7.010|date: 2009/12/15> + 7.331|date: 2009/12/16> + 7.100|date: 2009/12/17> + 7.170|date: 2009/12/18> + 7.530|date: 2009/12/21> + 7.550|date: 2009/12/22> + 7.470|date: 2009/12/23> + 7.510|date: 2009/12/24> + 7.530|date: 2009/12/28> + 7.670|date: 2009/12/29> + 7.590|date: 2009/12/30> + 7.520|date: 2009/12/31> + 7.720|date: 2010/01/04> + 7.890|date: 2010/01/05> + 7.400|date: 2010/01/06> + 7.370|date: 2010/01/07> + 6.960|date: 2010/01/08> + 7.050|date: 2010/01/11> + 6.320|date: 2010/01/12> + 6.170|date: 2010/01/13> + 6.200|date: 2010/01/14> + 6.180|date: 2010/01/15> + 6.260|date: 2010/01/19> + 6.210|date: 2010/01/20> + 5.970|date: 2010/01/21> + 5.870|date: 2010/01/22> + 5.810|date: 2010/01/25> + 5.750|date: 2010/01/26> + 5.580|date: 2010/01/27> + 5.530|date: 2010/01/28> + 5.520|date: 2010/01/29> + 5.640|date: 2010/02/01> + 5.700|date: 2010/02/02> + 5.830|date: 2010/02/03> + 5.780|date: 2010/02/04> + 5.620|date: 2010/02/05> + 5.780|date: 2010/02/08> + 5.830|date: 2010/02/09> + 5.750|date: 2010/02/10> + 5.750|date: 2010/02/11> + 5.860|date: 2010/02/12> + 6.030|date: 2010/02/16> + 6.160|date: 2010/02/17> + 6.170|date: 2010/02/18> + 6.190|date: 2010/02/19> + 6.150|date: 2010/02/22> + 6.070|date: 2010/02/23> + 6.100|date: 2010/02/24> + 6.310|date: 2010/02/25> + 6.140|date: 2010/02/26> + 5.990|date: 2010/03/01> + 6.050|date: 2010/03/02> + 6.170|date: 2010/03/03> + 6.240|date: 2010/03/04> + 6.320|date: 2010/03/05> + 6.370|date: 2010/03/08> + 6.440|date: 2010/03/09> + 6.541|date: 2010/03/10> + 6.480|date: 2010/03/11> + 6.650|date: 2010/03/12> + 6.600|date: 2010/03/15> + 6.620|date: 2010/03/16> + 6.780|date: 2010/03/17> + 6.810|date: 2010/03/18> + 6.880|date: 2010/03/19> + 6.920|date: 2010/03/22> + 7.020|date: 2010/03/23> + 7.040|date: 2010/03/24> + 6.900|date: 2010/03/25> + 6.830|date: 2010/03/26> + 6.920|date: 2010/03/29> + 6.980|date: 2010/03/30> + 6.980|date: 2010/03/31> + 7.060|date: 2010/04/01> + 7.200|date: 2010/04/05> + 7.180|date: 2010/04/06> + 7.080|date: 2010/04/07> + 7.130|date: 2010/04/08> + 7.310|date: 2010/04/09> + 7.460|date: 2010/04/12> + 7.480|date: 2010/04/13> + 7.490|date: 2010/04/14> + 7.493|date: 2010/04/15> + 7.440|date: 2010/04/16> + 7.330|date: 2010/04/19> + 7.380|date: 2010/04/20> + 7.560|date: 2010/04/21> + 7.590|date: 2010/04/22> + 7.630|date: 2010/04/23> + 7.710|date: 2010/04/26> + 7.550|date: 2010/04/27> + 7.530|date: 2010/04/28> + 7.600|date: 2010/04/29> + 7.600|date: 2010/04/30> + 7.700|date: 2010/05/03> + 7.630|date: 2010/05/04> + 7.600|date: 2010/05/05> + 7.600|date: 2010/05/06> + 7.120|date: 2010/05/07> + 7.560|date: 2010/05/10> + 8.050|date: 2010/05/11> + 8.290|date: 2010/05/12> + 8.610|date: 2010/05/13> + 8.620|date: 2010/05/14> + 8.730|date: 2010/05/17> + 8.710|date: 2010/05/18> + 8.560|date: 2010/05/19> + 8.270|date: 2010/05/20> + 8.180|date: 2010/05/21> + 8.320|date: 2010/05/24> + 8.010|date: 2010/05/25> + 8.490|date: 2010/05/26> + 8.780|date: 2010/05/27> + 8.830|date: 2010/05/28> + 8.570|date: 2010/06/01> + 8.370|date: 2010/06/02> + 8.610|date: 2010/06/03> + 8.580|date: 2010/06/04> + 8.260|date: 2010/06/07> + 8.120|date: 2010/06/08> + 8.240|date: 2010/06/09> + 8.360|date: 2010/06/10> + 8.160|date: 2010/06/11> + 8.690|date: 2010/06/14> + 8.930|date: 2010/06/15> + 8.950|date: 2010/06/16> + 9.010|date: 2010/06/17> + 9.030|date: 2010/06/18> + 8.820|date: 2010/06/21> + 8.700|date: 2010/06/22> + 8.710|date: 2010/06/23> + 8.560|date: 2010/06/24> + 8.370|date: 2010/06/25> + 8.340|date: 2010/06/28> + 8.170|date: 2010/06/29> + 8.180|date: 2010/06/30> + 8.160|date: 2010/07/01> + 8.260|date: 2010/07/02> + 8.260|date: 2010/07/06> + 8.240|date: 2010/07/07> + 8.710|date: 2010/07/08> + 9.000|date: 2010/07/09> + 9.100|date: 2010/07/12> + 9.290|date: 2010/07/13> + 9.260|date: 2010/07/14> + 9.210|date: 2010/07/15> + 8.770|date: 2010/07/16> + 8.690|date: 2010/07/19> + 8.620|date: 2010/07/20> + 8.820|date: 2010/07/21> + 8.850|date: 2010/07/22> + 8.810|date: 2010/07/23> + 8.980|date: 2010/07/26> + 9.000|date: 2010/07/27> + 8.760|date: 2010/07/28> + 8.750|date: 2010/07/29> + 8.750|date: 2010/07/30> + 8.880|date: 2010/08/02> + 8.730|date: 2010/08/03> + 8.560|date: 2010/08/04> + 9.110|date: 2010/08/05> + 9.040|date: 2010/08/06> + 8.880|date: 2010/08/09> + 8.370|date: 2010/08/10> + 8.250|date: 2010/08/11> + 8.270|date: 2010/08/12> + 8.700|date: 2010/08/13> + 8.710|date: 2010/08/16> + 8.900|date: 2010/08/17> + 8.800|date: 2010/08/19> + 8.750|date: 2010/08/20> close |ticker: PCS> => 8.010|date: 2009/08/21> + 8.000|date: 2009/08/24> + 8.000|date: 2009/08/25> + 8.000|date: 2009/08/26> + 8.370|date: 2009/08/27> + 8.200|date: 2009/08/28> + 7.960|date: 2009/08/31> + 7.720|date: 2009/09/01> + 7.910|date: 2009/09/02> + 7.990|date: 2009/09/03> + 8.170|date: 2009/09/04> + 8.250|date: 2009/09/09> + 8.880|date: 2009/09/10> + 9.620|date: 2009/09/11> + 9.380|date: 2009/09/14> + 9.590|date: 2009/09/15> + 9.960|date: 2009/09/16> + 9.740|date: 2009/09/17> + 10.140|date: 2009/09/18> + 10.040|date: 2009/09/21> + 10.040|date: 2009/09/22> + 10.000|date: 2009/09/23> + 9.620|date: 2009/09/24> + 9.900|date: 2009/09/25> + 9.730|date: 2009/09/28> + 9.620|date: 2009/09/29> + 9.360|date: 2009/09/30> + 8.490|date: 2009/10/01> + 8.360|date: 2009/10/02> + 8.510|date: 2009/10/05> + 8.470|date: 2009/10/06> + 8.450|date: 2009/10/07> + 8.380|date: 2009/10/08> + 8.070|date: 2009/10/09> + 8.010|date: 2009/10/12> + 7.540|date: 2009/10/13> + 7.320|date: 2009/10/14> + 7.360|date: 2009/10/15> + 7.150|date: 2009/10/16> + 7.000|date: 2009/10/19> + 6.570|date: 2009/10/20> + 6.590|date: 2009/10/21> + 7.120|date: 2009/10/22> + 6.640|date: 2009/10/23> + 6.520|date: 2009/10/26> + 6.480|date: 2009/10/27> + 6.410|date: 2009/10/28> + 6.010|date: 2009/11/05> + 5.980|date: 2009/11/06> + 6.040|date: 2009/11/09> + 5.850|date: 2009/11/10> + 5.970|date: 2009/11/11> + 6.110|date: 2009/11/12> + 6.000|date: 2009/11/13> + 6.100|date: 2009/11/16> + 6.170|date: 2009/11/17> + 6.160|date: 2009/11/18> + 6.120|date: 2009/11/19> + 6.520|date: 2009/11/20> + 6.610|date: 2009/11/23> + 6.330|date: 2009/11/24> + 6.460|date: 2009/11/25> + 6.320|date: 2009/11/27> + 6.300|date: 2009/11/30> + 6.500|date: 2009/12/01> + 6.660|date: 2009/12/02> + 6.600|date: 2009/12/03> + 6.600|date: 2009/12/04> + 7.000|date: 2009/12/07> + 6.870|date: 2009/12/08> + 6.690|date: 2009/12/09> + 6.900|date: 2009/12/10> + 6.950|date: 2009/12/11> + 6.870|date: 2009/12/14> + 7.350|date: 2009/12/15> + 7.690|date: 2009/12/16> + 7.190|date: 2009/12/17> + 7.450|date: 2009/12/18> + 7.550|date: 2009/12/21> + 7.600|date: 2009/12/22> + 7.500|date: 2009/12/23> + 7.540|date: 2009/12/24> + 7.820|date: 2009/12/28> + 7.710|date: 2009/12/29> + 7.630|date: 2009/12/30> + 7.630|date: 2009/12/31> + 7.970|date: 2010/01/04> + 7.990|date: 2010/01/05> + 7.450|date: 2010/01/06> + 7.520|date: 2010/01/07> + 7.100|date: 2010/01/08> + 7.190|date: 2010/01/11> + 6.350|date: 2010/01/12> + 6.330|date: 2010/01/13> + 6.230|date: 2010/01/14> + 6.320|date: 2010/01/15> + 6.400|date: 2010/01/19> + 6.240|date: 2010/01/20> + 5.990|date: 2010/01/21> + 5.880|date: 2010/01/22> + 5.860|date: 2010/01/25> + 5.750|date: 2010/01/26> + 5.690|date: 2010/01/27> + 5.530|date: 2010/01/28> + 5.630|date: 2010/01/29> + 5.930|date: 2010/02/01> + 5.910|date: 2010/02/02> + 6.080|date: 2010/02/03> + 5.810|date: 2010/02/04> + 5.880|date: 2010/02/05> + 5.870|date: 2010/02/08> + 6.010|date: 2010/02/09> + 5.780|date: 2010/02/10> + 5.940|date: 2010/02/11> + 5.960|date: 2010/02/12> + 6.200|date: 2010/02/16> + 6.210|date: 2010/02/17> + 6.270|date: 2010/02/18> + 6.310|date: 2010/02/19> + 6.240|date: 2010/02/22> + 6.160|date: 2010/02/23> + 6.240|date: 2010/02/24> + 6.480|date: 2010/02/25> + 6.170|date: 2010/02/26> + 6.040|date: 2010/03/01> + 6.230|date: 2010/03/02> + 6.330|date: 2010/03/03> + 6.370|date: 2010/03/04> + 6.380|date: 2010/03/05> + 6.550|date: 2010/03/08> + 6.600|date: 2010/03/09> + 6.610|date: 2010/03/10> + 6.730|date: 2010/03/11> + 6.690|date: 2010/03/12> + 6.630|date: 2010/03/15> + 6.850|date: 2010/03/16> + 6.910|date: 2010/03/17> + 6.940|date: 2010/03/18> + 7.050|date: 2010/03/19> + 7.060|date: 2010/03/22> + 7.200|date: 2010/03/23> + 7.070|date: 2010/03/24> + 6.940|date: 2010/03/25> + 6.930|date: 2010/03/26> + 6.980|date: 2010/03/29> + 7.090|date: 2010/03/30> + 7.080|date: 2010/03/31> + 7.210|date: 2010/04/01> + 7.280|date: 2010/04/05> + 7.320|date: 2010/04/06> + 7.160|date: 2010/04/07> + 7.400|date: 2010/04/08> + 7.350|date: 2010/04/09> + 7.520|date: 2010/04/12> + 7.540|date: 2010/04/13> + 7.560|date: 2010/04/14> + 7.720|date: 2010/04/15> + 7.470|date: 2010/04/16> + 7.480|date: 2010/04/19> + 7.600|date: 2010/04/20> + 7.660|date: 2010/04/21> + 7.730|date: 2010/04/22> + 7.820|date: 2010/04/23> + 7.770|date: 2010/04/26> + 7.560|date: 2010/04/27> + 7.540|date: 2010/04/28> + 7.790|date: 2010/04/29> + 7.630|date: 2010/04/30> + 7.960|date: 2010/05/03> + 7.770|date: 2010/05/04> + 7.740|date: 2010/05/05> + 8.060|date: 2010/05/06> + 7.150|date: 2010/05/07> + 7.840|date: 2010/05/10> + 8.250|date: 2010/05/11> + 8.750|date: 2010/05/12> + 8.780|date: 2010/05/13> + 8.720|date: 2010/05/14> + 9.050|date: 2010/05/17> + 8.760|date: 2010/05/18> + 8.820|date: 2010/05/19> + 8.540|date: 2010/05/20> + 8.390|date: 2010/05/21> + 8.440|date: 2010/05/24> + 8.440|date: 2010/05/25> + 8.770|date: 2010/05/26> + 9.000|date: 2010/05/27> + 8.990|date: 2010/05/28> + 8.610|date: 2010/06/01> + 8.610|date: 2010/06/02> + 8.860|date: 2010/06/03> + 8.630|date: 2010/06/04> + 8.280|date: 2010/06/07> + 8.290|date: 2010/06/08> + 8.290|date: 2010/06/09> + 8.560|date: 2010/06/10> + 8.650|date: 2010/06/11> + 8.890|date: 2010/06/14> + 9.150|date: 2010/06/15> + 9.080|date: 2010/06/16> + 9.140|date: 2010/06/17> + 9.110|date: 2010/06/18> + 8.950|date: 2010/06/21> + 8.770|date: 2010/06/22> + 8.880|date: 2010/06/23> + 8.610|date: 2010/06/24> + 8.420|date: 2010/06/25> + 8.490|date: 2010/06/28> + 8.270|date: 2010/06/29> + 8.190|date: 2010/06/30> + 8.430|date: 2010/07/01> + 8.300|date: 2010/07/02> + 8.330|date: 2010/07/06> + 8.650|date: 2010/07/07> + 9.010|date: 2010/07/08> + 9.210|date: 2010/07/09> + 9.220|date: 2010/07/12> + 9.490|date: 2010/07/13> + 9.440|date: 2010/07/14> + 9.320|date: 2010/07/15> + 8.830|date: 2010/07/16> + 8.800|date: 2010/07/19> + 9.050|date: 2010/07/20> + 8.840|date: 2010/07/21> + 8.980|date: 2010/07/22> + 9.140|date: 2010/07/23> + 9.280|date: 2010/07/26> + 9.090|date: 2010/07/27> + 8.810|date: 2010/07/28> + 8.870|date: 2010/07/29> + 8.950|date: 2010/07/30> + 9.120|date: 2010/08/02> + 8.800|date: 2010/08/03> + 8.790|date: 2010/08/04> + 9.450|date: 2010/08/05> + 9.110|date: 2010/08/06> + 8.990|date: 2010/08/09> + 8.460|date: 2010/08/10> + 8.500|date: 2010/08/11> + 8.800|date: 2010/08/12> + 8.760|date: 2010/08/13> + 8.910|date: 2010/08/16> + 9.060|date: 2010/08/17> + 8.880|date: 2010/08/19> + 8.980|date: 2010/08/20> volume |ticker: PCS> => 44906.000|date: 2009/08/21> + 29858.000|date: 2009/08/24> + 38217.000|date: 2009/08/25> + 64812.000|date: 2009/08/26> + 102801.000|date: 2009/08/27> + 72397.000|date: 2009/08/28> + 44288.000|date: 2009/08/31> + 45968.000|date: 2009/09/01> + 82968.000|date: 2009/09/02> + 38135.000|date: 2009/09/03> + 28458.000|date: 2009/09/04> + 45331.000|date: 2009/09/09> + 163211.000|date: 2009/09/10> + 222902.000|date: 2009/09/11> + 72741.000|date: 2009/09/14> + 92962.000|date: 2009/09/15> + 130237.000|date: 2009/09/16> + 126316.000|date: 2009/09/17> + 129021.000|date: 2009/09/18> + 132931.000|date: 2009/09/21> + 95589.000|date: 2009/09/22> + 86431.000|date: 2009/09/23> + 61182.000|date: 2009/09/24> + 66011.000|date: 2009/09/25> + 45382.000|date: 2009/09/28> + 43528.000|date: 2009/09/29> + 103104.000|date: 2009/09/30> + 191015.000|date: 2009/10/01> + 103470.000|date: 2009/10/02> + 57089.000|date: 2009/10/05> + 50730.000|date: 2009/10/06> + 46930.000|date: 2009/10/07> + 53397.000|date: 2009/10/08> + 98995.000|date: 2009/10/09> + 129600.000|date: 2009/10/12> + 131696.000|date: 2009/10/13> + 246876.000|date: 2009/10/14> + 114474.000|date: 2009/10/15> + 93303.000|date: 2009/10/16> + 88472.000|date: 2009/10/19> + 165120.000|date: 2009/10/20> + 94807.000|date: 2009/10/21> + 175791.000|date: 2009/10/22> + 162671.000|date: 2009/10/23> + 123266.000|date: 2009/10/26> + 111783.000|date: 2009/10/27> + 92208.000|date: 2009/10/28> + 262322.000|date: 2009/11/05> + 149040.000|date: 2009/11/06> + 149005.000|date: 2009/11/09> + 93691.000|date: 2009/11/10> + 52991.000|date: 2009/11/11> + 111726.000|date: 2009/11/12> + 66186.000|date: 2009/11/13> + 83522.000|date: 2009/11/16> + 48540.000|date: 2009/11/17> + 37246.000|date: 2009/11/18> + 55790.000|date: 2009/11/19> + 227170.000|date: 2009/11/20> + 110367.000|date: 2009/11/23> + 66038.000|date: 2009/11/24> + 40382.000|date: 2009/11/25> + 24686.000|date: 2009/11/27> + 58514.000|date: 2009/11/30> + 45792.000|date: 2009/12/01> + 51983.000|date: 2009/12/02> + 47859.000|date: 2009/12/03> + 47775.000|date: 2009/12/04> + 72727.000|date: 2009/12/07> + 66918.000|date: 2009/12/08> + 44844.000|date: 2009/12/09> + 52112.000|date: 2009/12/10> + 39848.000|date: 2009/12/11> + 37262.000|date: 2009/12/14> + 110512.000|date: 2009/12/15> + 92225.000|date: 2009/12/16> + 89546.000|date: 2009/12/17> + 82637.000|date: 2009/12/18> + 66235.000|date: 2009/12/21> + 39061.000|date: 2009/12/22> + 29089.000|date: 2009/12/23> + 11122.000|date: 2009/12/24> + 36154.000|date: 2009/12/28> + 28933.000|date: 2009/12/29> + 22250.000|date: 2009/12/30> + 20742.000|date: 2009/12/31> + 53121.000|date: 2010/01/04> + 41771.000|date: 2010/01/05> + 111931.000|date: 2010/01/06> + 88607.000|date: 2010/01/07> + 135275.000|date: 2010/01/08> + 94526.000|date: 2010/01/11> + 286171.000|date: 2010/01/12> + 155384.000|date: 2010/01/13> + 97641.000|date: 2010/01/14> + 108206.000|date: 2010/01/15> + 95496.000|date: 2010/01/19> + 57862.000|date: 2010/01/20> + 121414.000|date: 2010/01/21> + 56251.000|date: 2010/01/22> + 53325.000|date: 2010/01/25> + 64672.000|date: 2010/01/26> + 63561.000|date: 2010/01/27> + 65382.000|date: 2010/01/28> + 64515.000|date: 2010/01/29> + 119611.000|date: 2010/02/01> + 70468.000|date: 2010/02/02> + 85312.000|date: 2010/02/03> + 78445.000|date: 2010/02/04> + 87098.000|date: 2010/02/05> + 48682.000|date: 2010/02/08> + 61711.000|date: 2010/02/09> + 68324.000|date: 2010/02/10> + 47351.000|date: 2010/02/11> + 55853.000|date: 2010/02/12> + 39089.000|date: 2010/02/16> + 35217.000|date: 2010/02/17> + 30866.000|date: 2010/02/18> + 36432.000|date: 2010/02/19> + 40163.000|date: 2010/02/22> + 49770.000|date: 2010/02/23> + 49000.000|date: 2010/02/24> + 163490.000|date: 2010/02/25> + 111476.000|date: 2010/02/26> + 102438.000|date: 2010/03/01> + 67692.000|date: 2010/03/02> + 65641.000|date: 2010/03/03> + 43146.000|date: 2010/03/04> + 45661.000|date: 2010/03/05> + 50516.000|date: 2010/03/08> + 35939.000|date: 2010/03/09> + 47592.000|date: 2010/03/10> + 53329.000|date: 2010/03/11> + 34626.000|date: 2010/03/12> + 23873.000|date: 2010/03/15> + 30622.000|date: 2010/03/16> + 28631.000|date: 2010/03/17> + 35666.000|date: 2010/03/18> + 82948.000|date: 2010/03/19> + 36785.000|date: 2010/03/22> + 69487.000|date: 2010/03/23> + 36813.000|date: 2010/03/24> + 38261.000|date: 2010/03/25> + 39037.000|date: 2010/03/26> + 27638.000|date: 2010/03/29> + 38500.000|date: 2010/03/30> + 43521.000|date: 2010/03/31> + 34168.000|date: 2010/04/01> + 58567.000|date: 2010/04/05> + 45270.000|date: 2010/04/06> + 42215.000|date: 2010/04/07> + 60211.000|date: 2010/04/08> + 45485.000|date: 2010/04/09> + 75347.000|date: 2010/04/12> + 69747.000|date: 2010/04/13> + 67901.000|date: 2010/04/14> + 90858.000|date: 2010/04/15> + 41054.000|date: 2010/04/16> + 48569.000|date: 2010/04/19> + 44427.000|date: 2010/04/20> + 46671.000|date: 2010/04/21> + 36553.000|date: 2010/04/22> + 32210.000|date: 2010/04/23> + 60646.000|date: 2010/04/26> + 48269.000|date: 2010/04/27> + 51122.000|date: 2010/04/28> + 78418.000|date: 2010/04/29> + 52759.000|date: 2010/04/30> + 86940.000|date: 2010/05/03> + 56517.000|date: 2010/05/04> + 119677.000|date: 2010/05/05> + 297099.000|date: 2010/05/06> + 237728.000|date: 2010/05/07> + 154744.000|date: 2010/05/10> + 179312.000|date: 2010/05/11> + 156577.000|date: 2010/05/12> + 91289.000|date: 2010/05/13> + 75682.000|date: 2010/05/14> + 122478.000|date: 2010/05/17> + 133987.000|date: 2010/05/18> + 73755.000|date: 2010/05/19> + 152262.000|date: 2010/05/20> + 112955.000|date: 2010/05/21> + 74536.000|date: 2010/05/24> + 96442.000|date: 2010/05/25> + 163305.000|date: 2010/05/26> + 89642.000|date: 2010/05/27> + 95475.000|date: 2010/05/28> + 155771.000|date: 2010/06/01> + 119925.000|date: 2010/06/02> + 58329.000|date: 2010/06/03> + 70647.000|date: 2010/06/04> + 83938.000|date: 2010/06/07> + 90137.000|date: 2010/06/08> + 79405.000|date: 2010/06/09> + 37303.000|date: 2010/06/10> + 30920.000|date: 2010/06/11> + 79763.000|date: 2010/06/14> + 75667.000|date: 2010/06/15> + 52188.000|date: 2010/06/16> + 87660.000|date: 2010/06/17> + 63153.000|date: 2010/06/18> + 71902.000|date: 2010/06/21> + 61700.000|date: 2010/06/22> + 66719.000|date: 2010/06/23> + 64793.000|date: 2010/06/24> + 72833.000|date: 2010/06/25> + 71535.000|date: 2010/06/28> + 113991.000|date: 2010/06/29> + 83251.000|date: 2010/06/30> + 150348.000|date: 2010/07/01> + 71957.000|date: 2010/07/02> + 81851.000|date: 2010/07/06> + 56669.000|date: 2010/07/07> + 79179.000|date: 2010/07/08> + 61762.000|date: 2010/07/09> + 46225.000|date: 2010/07/12> + 67444.000|date: 2010/07/13> + 53206.000|date: 2010/07/14> + 49428.000|date: 2010/07/15> + 55857.000|date: 2010/07/16> + 36429.000|date: 2010/07/19> + 72227.000|date: 2010/07/20> + 57204.000|date: 2010/07/21> + 38901.000|date: 2010/07/22> + 42176.000|date: 2010/07/23> + 36472.000|date: 2010/07/26> + 41505.000|date: 2010/07/27> + 40795.000|date: 2010/07/28> + 53390.000|date: 2010/07/29> + 46466.000|date: 2010/07/30> + 48675.000|date: 2010/08/02> + 68337.000|date: 2010/08/03> + 217104.000|date: 2010/08/04> + 211018.000|date: 2010/08/05> + 108244.000|date: 2010/08/06> + 64606.000|date: 2010/08/09> + 106692.000|date: 2010/08/10> + 152428.000|date: 2010/08/11> + 83032.000|date: 2010/08/12> + 51011.000|date: 2010/08/13> + 45894.000|date: 2010/08/16> + 43781.000|date: 2010/08/17> + 67295.000|date: 2010/08/19> + 56158.000|date: 2010/08/20> open |ticker: PDCO> => 27.550|date: 2009/08/21> + 27.580|date: 2009/08/24> + 27.550|date: 2009/08/25> + 27.780|date: 2009/08/26> + 27.570|date: 2009/08/27> + 27.510|date: 2009/08/28> + 27.290|date: 2009/08/31> + 27.220|date: 2009/09/01> + 26.590|date: 2009/09/02> + 26.650|date: 2009/09/03> + 26.690|date: 2009/09/04> + 27.130|date: 2009/09/09> + 27.230|date: 2009/09/10> + 27.540|date: 2009/09/11> + 27.580|date: 2009/09/14> + 27.550|date: 2009/09/15> + 27.310|date: 2009/09/16> + 27.880|date: 2009/09/17> + 27.920|date: 2009/09/18> + 27.730|date: 2009/09/21> + 27.690|date: 2009/09/22> + 27.650|date: 2009/09/23> + 27.590|date: 2009/09/24> + 27.320|date: 2009/09/25> + 27.250|date: 2009/09/28> + 27.400|date: 2009/09/29> + 27.440|date: 2009/09/30> + 27.240|date: 2009/10/01> + 26.760|date: 2009/10/02> + 26.510|date: 2009/10/05> + 26.590|date: 2009/10/06> + 26.470|date: 2009/10/07> + 26.790|date: 2009/10/08> + 26.700|date: 2009/10/09> + 26.750|date: 2009/10/12> + 26.530|date: 2009/10/13> + 26.450|date: 2009/10/14> + 26.650|date: 2009/10/15> + 26.660|date: 2009/10/16> + 26.710|date: 2009/10/19> + 26.820|date: 2009/10/20> + 26.930|date: 2009/10/21> + 26.850|date: 2009/10/22> + 27.050|date: 2009/10/23> + 26.910|date: 2009/10/26> + 26.780|date: 2009/10/27> + 26.570|date: 2009/10/28> + 25.610|date: 2009/11/05> + 25.890|date: 2009/11/06> + 25.910|date: 2009/11/09> + 26.120|date: 2009/11/10> + 26.280|date: 2009/11/11> + 25.860|date: 2009/11/13> + 26.080|date: 2009/11/16> + 26.020|date: 2009/11/17> + 25.750|date: 2009/11/18> + 26.200|date: 2009/11/19> + 26.200|date: 2009/11/20> + 26.020|date: 2009/11/23> + 26.100|date: 2009/11/24> + 26.100|date: 2009/11/25> + 25.580|date: 2009/11/27> + 25.830|date: 2009/11/30> + 25.920|date: 2009/12/01> + 25.910|date: 2009/12/02> + 26.400|date: 2009/12/03> + 26.240|date: 2009/12/04> + 26.260|date: 2009/12/07> + 26.110|date: 2009/12/08> + 26.010|date: 2009/12/09> + 26.320|date: 2009/12/10> + 27.000|date: 2009/12/11> + 27.340|date: 2009/12/14> + 27.310|date: 2009/12/15> + 27.760|date: 2009/12/16> + 27.390|date: 2009/12/17> + 27.030|date: 2009/12/18> + 27.170|date: 2009/12/21> + 27.600|date: 2009/12/22> + 27.850|date: 2009/12/23> + 27.780|date: 2009/12/24> + 27.750|date: 2009/12/28> + 27.770|date: 2009/12/29> + 28.100|date: 2009/12/30> + 27.910|date: 2009/12/31> + 29.010|date: 2010/01/04> + 28.780|date: 2010/01/05> + 28.610|date: 2010/01/06> + 28.570|date: 2010/01/07> + 29.340|date: 2010/01/08> + 30.140|date: 2010/01/11> + 30.620|date: 2010/01/12> + 30.400|date: 2010/01/13> + 30.560|date: 2010/01/14> + 30.700|date: 2010/01/15> + 30.070|date: 2010/01/19> + 30.340|date: 2010/01/20> + 30.130|date: 2010/01/21> + 29.960|date: 2010/01/22> + 28.990|date: 2010/01/25> + 28.790|date: 2010/01/26> + 28.820|date: 2010/01/27> + 29.010|date: 2010/01/28> + 28.780|date: 2010/01/29> + 28.700|date: 2010/02/01> + 28.730|date: 2010/02/02> + 29.230|date: 2010/02/03> + 29.010|date: 2010/02/04> + 28.730|date: 2010/02/05> + 28.410|date: 2010/02/08> + 29.100|date: 2010/02/09> + 29.120|date: 2010/02/10> + 28.790|date: 2010/02/11> + 28.640|date: 2010/02/12> + 28.960|date: 2010/02/16> + 29.640|date: 2010/02/17> + 29.670|date: 2010/02/18> + 29.470|date: 2010/02/19> + 29.800|date: 2010/02/22> + 30.050|date: 2010/02/23> + 29.860|date: 2010/02/24> + 29.800|date: 2010/02/25> + 29.900|date: 2010/02/26> + 29.700|date: 2010/03/01> + 30.440|date: 2010/03/02> + 31.120|date: 2010/03/03> + 30.790|date: 2010/03/04> + 30.710|date: 2010/03/05> + 30.560|date: 2010/03/08> + 30.430|date: 2010/03/09> + 30.140|date: 2010/03/10> + 30.290|date: 2010/03/11> + 30.490|date: 2010/03/12> + 30.160|date: 2010/03/15> + 30.460|date: 2010/03/16> + 30.590|date: 2010/03/17> + 31.140|date: 2010/03/18> + 30.850|date: 2010/03/19> + 30.850|date: 2010/03/22> + 31.030|date: 2010/03/23> + 31.000|date: 2010/03/24> + 30.990|date: 2010/03/25> + 30.820|date: 2010/03/26> + 30.850|date: 2010/03/29> + 30.930|date: 2010/03/30> + 31.150|date: 2010/03/31> + 30.990|date: 2010/04/01> + 30.970|date: 2010/04/05> + 30.900|date: 2010/04/06> + 30.960|date: 2010/04/07> + 30.740|date: 2010/04/08> + 30.920|date: 2010/04/09> + 31.210|date: 2010/04/12> + 30.970|date: 2010/04/13> + 31.290|date: 2010/04/14> + 31.650|date: 2010/04/15> + 31.830|date: 2010/04/16> + 31.940|date: 2010/04/19> + 32.040|date: 2010/04/20> + 32.170|date: 2010/04/21> + 31.840|date: 2010/04/22> + 32.050|date: 2010/04/23> + 32.600|date: 2010/04/26> + 32.380|date: 2010/04/27> + 32.120|date: 2010/04/28> + 32.450|date: 2010/04/29> + 32.620|date: 2010/04/30> + 32.210|date: 2010/05/03> + 31.710|date: 2010/05/04> + 31.200|date: 2010/05/05> + 30.990|date: 2010/05/06> + 29.520|date: 2010/05/07> + 30.560|date: 2010/05/10> + 30.760|date: 2010/05/11> + 30.870|date: 2010/05/12> + 31.270|date: 2010/05/13> + 30.910|date: 2010/05/14> + 30.310|date: 2010/05/17> + 30.610|date: 2010/05/18> + 30.070|date: 2010/05/19> + 29.430|date: 2010/05/20> + 29.260|date: 2010/05/21> + 29.380|date: 2010/05/24> + 29.210|date: 2010/05/26> + 29.840|date: 2010/05/27> + 29.900|date: 2010/05/28> + 29.475|date: 2010/06/01> + 29.150|date: 2010/06/02> + 30.040|date: 2010/06/03> + 29.410|date: 2010/06/04> + 29.180|date: 2010/06/07> + 29.190|date: 2010/06/08> + 29.180|date: 2010/06/09> + 29.840|date: 2010/06/10> + 29.530|date: 2010/06/11> + 29.990|date: 2010/06/14> + 30.230|date: 2010/06/15> + 30.380|date: 2010/06/16> + 30.650|date: 2010/06/17> + 30.180|date: 2010/06/18> + 30.930|date: 2010/06/21> + 30.720|date: 2010/06/22> + 30.210|date: 2010/06/23> + 29.820|date: 2010/06/24> + 29.320|date: 2010/06/25> + 29.580|date: 2010/06/28> + 29.440|date: 2010/06/29> + 28.690|date: 2010/06/30> + 28.650|date: 2010/07/01> + 28.860|date: 2010/07/02> + 28.700|date: 2010/07/06> + 28.230|date: 2010/07/07> + 28.710|date: 2010/07/08> + 28.690|date: 2010/07/09> + 28.540|date: 2010/07/12> + 28.780|date: 2010/07/13> + 29.030|date: 2010/07/14> + 29.220|date: 2010/07/15> + 28.790|date: 2010/07/16> + 27.960|date: 2010/07/19> + 27.390|date: 2010/07/20> + 27.550|date: 2010/07/21> + 26.900|date: 2010/07/22> + 26.790|date: 2010/07/23> + 26.970|date: 2010/07/26> + 27.430|date: 2010/07/27> + 27.080|date: 2010/07/28> + 26.930|date: 2010/07/29> + 25.890|date: 2010/07/30> + 26.930|date: 2010/08/02> + 27.380|date: 2010/08/03> + 27.520|date: 2010/08/04> + 27.480|date: 2010/08/06> + 27.770|date: 2010/08/09> + 27.490|date: 2010/08/10> + 27.360|date: 2010/08/11> + 26.430|date: 2010/08/12> + 26.570|date: 2010/08/13> + 26.500|date: 2010/08/16> + 26.840|date: 2010/08/17> + 27.270|date: 2010/08/19> + 26.830|date: 2010/08/20> high |ticker: PDCO> => 27.840|date: 2009/08/21> + 27.980|date: 2009/08/24> + 28.000|date: 2009/08/25> + 27.800|date: 2009/08/26> + 27.570|date: 2009/08/27> + 27.510|date: 2009/08/28> + 27.610|date: 2009/08/31> + 27.610|date: 2009/09/01> + 26.660|date: 2009/09/02> + 26.780|date: 2009/09/03> + 27.395|date: 2009/09/04> + 27.720|date: 2009/09/09> + 27.610|date: 2009/09/10> + 27.690|date: 2009/09/11> + 27.730|date: 2009/09/14> + 27.580|date: 2009/09/15> + 27.810|date: 2009/09/16> + 28.340|date: 2009/09/17> + 28.140|date: 2009/09/18> + 27.990|date: 2009/09/21> + 27.870|date: 2009/09/22> + 27.820|date: 2009/09/23> + 27.600|date: 2009/09/24> + 27.500|date: 2009/09/25> + 27.790|date: 2009/09/28> + 27.610|date: 2009/09/29> + 27.460|date: 2009/09/30> + 27.360|date: 2009/10/01> + 26.950|date: 2009/10/02> + 26.710|date: 2009/10/05> + 26.950|date: 2009/10/06> + 26.830|date: 2009/10/07> + 26.930|date: 2009/10/08> + 26.985|date: 2009/10/09> + 26.940|date: 2009/10/12> + 26.580|date: 2009/10/13> + 26.720|date: 2009/10/14> + 26.900|date: 2009/10/15> + 26.890|date: 2009/10/16> + 27.200|date: 2009/10/19> + 27.095|date: 2009/10/20> + 27.460|date: 2009/10/21> + 27.390|date: 2009/10/22> + 27.220|date: 2009/10/23> + 27.370|date: 2009/10/26> + 26.830|date: 2009/10/27> + 26.720|date: 2009/10/28> + 26.150|date: 2009/11/05> + 26.180|date: 2009/11/06> + 26.190|date: 2009/11/09> + 26.370|date: 2009/11/10> + 26.430|date: 2009/11/11> + 26.180|date: 2009/11/13> + 26.340|date: 2009/11/16> + 26.200|date: 2009/11/17> + 26.500|date: 2009/11/18> + 26.660|date: 2009/11/19> + 26.200|date: 2009/11/20> + 26.400|date: 2009/11/23> + 26.310|date: 2009/11/24> + 26.250|date: 2009/11/25> + 26.040|date: 2009/11/27> + 25.850|date: 2009/11/30> + 26.140|date: 2009/12/01> + 26.590|date: 2009/12/02> + 26.530|date: 2009/12/03> + 26.420|date: 2009/12/04> + 26.680|date: 2009/12/07> + 26.430|date: 2009/12/08> + 26.280|date: 2009/12/09> + 26.880|date: 2009/12/10> + 27.109|date: 2009/12/11> + 27.524|date: 2009/12/14> + 27.840|date: 2009/12/15> + 27.900|date: 2009/12/16> + 27.480|date: 2009/12/17> + 27.170|date: 2009/12/18> + 27.530|date: 2009/12/21> + 27.760|date: 2009/12/22> + 27.900|date: 2009/12/23> + 27.970|date: 2009/12/24> + 27.840|date: 2009/12/28> + 28.220|date: 2009/12/29> + 28.200|date: 2009/12/30> + 28.340|date: 2009/12/31> + 29.460|date: 2010/01/04> + 28.880|date: 2010/01/05> + 28.820|date: 2010/01/06> + 29.400|date: 2010/01/07> + 30.050|date: 2010/01/08> + 30.940|date: 2010/01/11> + 30.710|date: 2010/01/12> + 30.600|date: 2010/01/13> + 30.820|date: 2010/01/14> + 30.700|date: 2010/01/15> + 30.560|date: 2010/01/19> + 30.340|date: 2010/01/20> + 30.380|date: 2010/01/21> + 29.690|date: 2010/01/22> + 29.230|date: 2010/01/25> + 29.340|date: 2010/01/26> + 29.130|date: 2010/01/27> + 29.120|date: 2010/01/28> + 29.210|date: 2010/01/29> + 28.845|date: 2010/02/01> + 29.400|date: 2010/02/02> + 29.320|date: 2010/02/03> + 29.250|date: 2010/02/04> + 28.760|date: 2010/02/05> + 28.970|date: 2010/02/08> + 29.400|date: 2010/02/09> + 29.350|date: 2010/02/10> + 29.020|date: 2010/02/11> + 28.850|date: 2010/02/12> + 29.670|date: 2010/02/16> + 29.910|date: 2010/02/17> + 29.710|date: 2010/02/18> + 30.000|date: 2010/02/19> + 30.120|date: 2010/02/22> + 30.170|date: 2010/02/23> + 30.270|date: 2010/02/24> + 30.050|date: 2010/02/25> + 30.120|date: 2010/02/26> + 30.250|date: 2010/03/01> + 31.140|date: 2010/03/02> + 31.260|date: 2010/03/03> + 30.960|date: 2010/03/04> + 30.810|date: 2010/03/05> + 30.760|date: 2010/03/08> + 30.555|date: 2010/03/09> + 30.310|date: 2010/03/10> + 30.620|date: 2010/03/11> + 30.500|date: 2010/03/12> + 30.570|date: 2010/03/15> + 30.650|date: 2010/03/16> + 31.050|date: 2010/03/17> + 31.090|date: 2010/03/18> + 31.120|date: 2010/03/19> + 31.250|date: 2010/03/22> + 31.140|date: 2010/03/23> + 31.080|date: 2010/03/24> + 31.160|date: 2010/03/25> + 30.988|date: 2010/03/26> + 31.150|date: 2010/03/29> + 31.300|date: 2010/03/30> + 31.220|date: 2010/03/31> + 31.010|date: 2010/04/01> + 31.050|date: 2010/04/05> + 31.120|date: 2010/04/06> + 31.030|date: 2010/04/07> + 30.990|date: 2010/04/08> + 31.150|date: 2010/04/09> + 31.230|date: 2010/04/12> + 31.290|date: 2010/04/13> + 31.830|date: 2010/04/14> + 31.900|date: 2010/04/15> + 32.110|date: 2010/04/16> + 32.000|date: 2010/04/19> + 32.230|date: 2010/04/20> + 32.190|date: 2010/04/21> + 32.200|date: 2010/04/22> + 32.835|date: 2010/04/23> + 32.840|date: 2010/04/26> + 32.530|date: 2010/04/27> + 32.470|date: 2010/04/28> + 32.810|date: 2010/04/29> + 32.750|date: 2010/04/30> + 32.220|date: 2010/05/03> + 31.740|date: 2010/05/04> + 31.230|date: 2010/05/05> + 31.180|date: 2010/05/06> + 29.890|date: 2010/05/07> + 30.840|date: 2010/05/10> + 31.210|date: 2010/05/11> + 31.400|date: 2010/05/12> + 31.435|date: 2010/05/13> + 30.910|date: 2010/05/14> + 30.540|date: 2010/05/17> + 30.800|date: 2010/05/18> + 30.120|date: 2010/05/19> + 29.930|date: 2010/05/20> + 29.820|date: 2010/05/21> + 29.760|date: 2010/05/24> + 29.730|date: 2010/05/26> + 30.030|date: 2010/05/27> + 30.000|date: 2010/05/28> + 29.850|date: 2010/06/01> + 30.080|date: 2010/06/02> + 30.530|date: 2010/06/03> + 30.050|date: 2010/06/04> + 29.510|date: 2010/06/07> + 29.280|date: 2010/06/08> + 29.720|date: 2010/06/09> + 29.960|date: 2010/06/10> + 29.990|date: 2010/06/11> + 30.430|date: 2010/06/14> + 30.590|date: 2010/06/15> + 30.740|date: 2010/06/16> + 30.710|date: 2010/06/17> + 30.790|date: 2010/06/18> + 31.120|date: 2010/06/21> + 30.940|date: 2010/06/22> + 30.220|date: 2010/06/23> + 29.860|date: 2010/06/24> + 29.800|date: 2010/06/25> + 29.900|date: 2010/06/28> + 29.640|date: 2010/06/29> + 29.030|date: 2010/06/30> + 28.890|date: 2010/07/01> + 28.930|date: 2010/07/02> + 28.810|date: 2010/07/06> + 28.680|date: 2010/07/07> + 28.930|date: 2010/07/08> + 28.720|date: 2010/07/09> + 28.780|date: 2010/07/12> + 29.300|date: 2010/07/13> + 29.250|date: 2010/07/14> + 29.290|date: 2010/07/15> + 28.970|date: 2010/07/16> + 28.060|date: 2010/07/19> + 27.630|date: 2010/07/20> + 27.670|date: 2010/07/21> + 27.280|date: 2010/07/22> + 27.170|date: 2010/07/23> + 27.460|date: 2010/07/26> + 27.430|date: 2010/07/27> + 27.090|date: 2010/07/28> + 27.010|date: 2010/07/29> + 26.770|date: 2010/07/30> + 27.560|date: 2010/08/02> + 27.720|date: 2010/08/03> + 27.950|date: 2010/08/04> + 27.760|date: 2010/08/06> + 27.880|date: 2010/08/09> + 27.930|date: 2010/08/10> + 27.460|date: 2010/08/11> + 26.845|date: 2010/08/12> + 26.810|date: 2010/08/13> + 26.780|date: 2010/08/16> + 27.540|date: 2010/08/17> + 27.330|date: 2010/08/19> + 27.080|date: 2010/08/20> low |ticker: PDCO> => 27.090|date: 2009/08/21> + 27.320|date: 2009/08/24> + 27.350|date: 2009/08/25> + 27.290|date: 2009/08/26> + 27.010|date: 2009/08/27> + 27.060|date: 2009/08/28> + 26.990|date: 2009/08/31> + 26.560|date: 2009/09/01> + 26.360|date: 2009/09/02> + 26.430|date: 2009/09/03> + 26.620|date: 2009/09/04> + 27.070|date: 2009/09/09> + 26.970|date: 2009/09/10> + 27.300|date: 2009/09/11> + 27.380|date: 2009/09/14> + 27.110|date: 2009/09/15> + 27.050|date: 2009/09/16> + 27.750|date: 2009/09/17> + 27.740|date: 2009/09/18> + 27.600|date: 2009/09/21> + 27.510|date: 2009/09/22> + 27.370|date: 2009/09/23> + 26.970|date: 2009/09/24> + 26.980|date: 2009/09/25> + 27.180|date: 2009/09/28> + 27.280|date: 2009/09/29> + 26.930|date: 2009/09/30> + 26.730|date: 2009/10/01> + 26.440|date: 2009/10/02> + 26.230|date: 2009/10/05> + 26.280|date: 2009/10/06> + 26.410|date: 2009/10/07> + 26.690|date: 2009/10/08> + 26.600|date: 2009/10/09> + 26.480|date: 2009/10/12> + 26.220|date: 2009/10/13> + 26.340|date: 2009/10/14> + 26.470|date: 2009/10/15> + 26.420|date: 2009/10/16> + 26.660|date: 2009/10/19> + 26.710|date: 2009/10/20> + 26.790|date: 2009/10/21> + 26.760|date: 2009/10/22> + 26.730|date: 2009/10/23> + 26.630|date: 2009/10/26> + 26.370|date: 2009/10/27> + 26.100|date: 2009/10/28> + 25.500|date: 2009/11/05> + 25.655|date: 2009/11/06> + 25.780|date: 2009/11/09> + 26.060|date: 2009/11/10> + 26.000|date: 2009/11/11> + 25.770|date: 2009/11/13> + 25.950|date: 2009/11/16> + 25.640|date: 2009/11/17> + 25.670|date: 2009/11/18> + 26.020|date: 2009/11/19> + 25.690|date: 2009/11/20> + 26.010|date: 2009/11/23> + 25.790|date: 2009/11/24> + 25.981|date: 2009/11/25> + 25.360|date: 2009/11/27> + 25.530|date: 2009/11/30> + 25.840|date: 2009/12/01> + 25.880|date: 2009/12/02> + 25.950|date: 2009/12/03> + 25.990|date: 2009/12/04> + 26.270|date: 2009/12/07> + 25.790|date: 2009/12/08> + 25.880|date: 2009/12/09> + 26.280|date: 2009/12/10> + 26.700|date: 2009/12/11> + 27.200|date: 2009/12/14> + 27.280|date: 2009/12/15> + 27.455|date: 2009/12/16> + 27.080|date: 2009/12/17> + 26.735|date: 2009/12/18> + 27.030|date: 2009/12/21> + 27.360|date: 2009/12/22> + 27.600|date: 2009/12/23> + 27.690|date: 2009/12/24> + 27.590|date: 2009/12/28> + 27.575|date: 2009/12/29> + 27.905|date: 2009/12/30> + 27.910|date: 2009/12/31> + 28.650|date: 2010/01/04> + 28.590|date: 2010/01/05> + 28.500|date: 2010/01/06> + 28.500|date: 2010/01/07> + 29.150|date: 2010/01/08> + 30.030|date: 2010/01/11> + 30.000|date: 2010/01/12> + 30.140|date: 2010/01/13> + 30.420|date: 2010/01/14> + 29.720|date: 2010/01/15> + 30.010|date: 2010/01/19> + 29.600|date: 2010/01/20> + 29.460|date: 2010/01/21> + 28.900|date: 2010/01/22> + 28.850|date: 2010/01/25> + 28.930|date: 2010/01/26> + 28.670|date: 2010/01/27> + 28.390|date: 2010/01/28> + 28.540|date: 2010/01/29> + 28.390|date: 2010/02/01> + 28.490|date: 2010/02/02> + 29.070|date: 2010/02/03> + 28.620|date: 2010/02/04> + 28.060|date: 2010/02/05> + 28.330|date: 2010/02/08> + 28.710|date: 2010/02/09> + 28.840|date: 2010/02/10> + 28.460|date: 2010/02/11> + 28.540|date: 2010/02/12> + 28.720|date: 2010/02/16> + 29.570|date: 2010/02/17> + 29.180|date: 2010/02/18> + 29.350|date: 2010/02/19> + 29.660|date: 2010/02/22> + 29.640|date: 2010/02/23> + 29.860|date: 2010/02/24> + 29.680|date: 2010/02/25> + 29.630|date: 2010/02/26> + 29.590|date: 2010/03/01> + 30.400|date: 2010/03/02> + 30.730|date: 2010/03/03> + 30.400|date: 2010/03/04> + 30.510|date: 2010/03/05> + 30.540|date: 2010/03/08> + 30.060|date: 2010/03/09> + 30.060|date: 2010/03/10> + 30.065|date: 2010/03/11> + 30.150|date: 2010/03/12> + 29.650|date: 2010/03/15> + 30.310|date: 2010/03/16> + 30.500|date: 2010/03/17> + 30.850|date: 2010/03/18> + 30.700|date: 2010/03/19> + 30.710|date: 2010/03/22> + 30.790|date: 2010/03/23> + 30.700|date: 2010/03/24> + 30.720|date: 2010/03/25> + 30.550|date: 2010/03/26> + 30.720|date: 2010/03/29> + 30.880|date: 2010/03/30> + 30.900|date: 2010/03/31> + 30.585|date: 2010/04/01> + 30.630|date: 2010/04/05> + 30.780|date: 2010/04/06> + 30.710|date: 2010/04/07> + 30.630|date: 2010/04/08> + 30.860|date: 2010/04/09> + 30.970|date: 2010/04/12> + 30.730|date: 2010/04/13> + 31.065|date: 2010/04/14> + 31.490|date: 2010/04/15> + 31.750|date: 2010/04/16> + 31.670|date: 2010/04/19> + 31.890|date: 2010/04/20> + 31.890|date: 2010/04/21> + 31.560|date: 2010/04/22> + 31.960|date: 2010/04/23> + 32.310|date: 2010/04/26> + 31.850|date: 2010/04/27> + 32.010|date: 2010/04/28> + 32.210|date: 2010/04/29> + 31.940|date: 2010/04/30> + 31.810|date: 2010/05/03> + 31.000|date: 2010/05/04> + 30.840|date: 2010/05/05> + 24.130|date: 2010/05/06> + 28.900|date: 2010/05/07> + 30.130|date: 2010/05/10> + 30.520|date: 2010/05/11> + 30.610|date: 2010/05/12> + 30.770|date: 2010/05/13> + 29.940|date: 2010/05/14> + 29.770|date: 2010/05/17> + 29.790|date: 2010/05/18> + 29.690|date: 2010/05/19> + 29.210|date: 2010/05/20> + 28.640|date: 2010/05/21> + 29.100|date: 2010/05/24> + 29.040|date: 2010/05/26> + 29.480|date: 2010/05/27> + 29.540|date: 2010/05/28> + 29.100|date: 2010/06/01> + 28.950|date: 2010/06/02> + 30.000|date: 2010/06/03> + 29.050|date: 2010/06/04> + 28.970|date: 2010/06/07> + 28.670|date: 2010/06/08> + 29.100|date: 2010/06/09> + 29.540|date: 2010/06/10> + 29.530|date: 2010/06/11> + 29.950|date: 2010/06/14> + 30.150|date: 2010/06/15> + 30.350|date: 2010/06/16> + 30.220|date: 2010/06/17> + 30.170|date: 2010/06/18> + 30.550|date: 2010/06/21> + 30.210|date: 2010/06/22> + 29.700|date: 2010/06/23> + 29.250|date: 2010/06/24> + 29.220|date: 2010/06/25> + 29.210|date: 2010/06/28> + 28.600|date: 2010/06/29> + 28.480|date: 2010/06/30> + 27.940|date: 2010/07/01> + 27.880|date: 2010/07/02> + 28.050|date: 2010/07/06> + 27.940|date: 2010/07/07> + 28.470|date: 2010/07/08> + 28.440|date: 2010/07/09> + 28.470|date: 2010/07/12> + 28.710|date: 2010/07/13> + 28.900|date: 2010/07/14> + 28.710|date: 2010/07/15> + 27.910|date: 2010/07/16> + 27.570|date: 2010/07/19> + 27.150|date: 2010/07/20> + 26.475|date: 2010/07/21> + 26.800|date: 2010/07/22> + 26.740|date: 2010/07/23> + 26.900|date: 2010/07/26> + 26.925|date: 2010/07/27> + 26.550|date: 2010/07/28> + 25.760|date: 2010/07/29> + 25.610|date: 2010/07/30> + 26.870|date: 2010/08/02> + 26.940|date: 2010/08/03> + 27.510|date: 2010/08/04> + 27.210|date: 2010/08/06> + 27.670|date: 2010/08/09> + 27.240|date: 2010/08/10> + 26.790|date: 2010/08/11> + 26.430|date: 2010/08/12> + 26.440|date: 2010/08/13> + 26.210|date: 2010/08/16> + 26.680|date: 2010/08/17> + 26.790|date: 2010/08/19> + 26.550|date: 2010/08/20> close |ticker: PDCO> => 27.430|date: 2009/08/21> + 27.650|date: 2009/08/24> + 27.690|date: 2009/08/25> + 27.420|date: 2009/08/26> + 27.410|date: 2009/08/27> + 27.260|date: 2009/08/28> + 27.230|date: 2009/08/31> + 26.600|date: 2009/09/01> + 26.560|date: 2009/09/02> + 26.750|date: 2009/09/03> + 27.330|date: 2009/09/04> + 27.350|date: 2009/09/09> + 27.550|date: 2009/09/10> + 27.550|date: 2009/09/11> + 27.610|date: 2009/09/14> + 27.250|date: 2009/09/15> + 27.810|date: 2009/09/16> + 28.010|date: 2009/09/17> + 27.770|date: 2009/09/18> + 27.840|date: 2009/09/21> + 27.730|date: 2009/09/22> + 27.420|date: 2009/09/23> + 27.200|date: 2009/09/24> + 27.120|date: 2009/09/25> + 27.600|date: 2009/09/28> + 27.430|date: 2009/09/29> + 27.250|date: 2009/09/30> + 26.760|date: 2009/10/01> + 26.600|date: 2009/10/02> + 26.630|date: 2009/10/05> + 26.710|date: 2009/10/06> + 26.680|date: 2009/10/07> + 26.790|date: 2009/10/08> + 26.930|date: 2009/10/09> + 26.630|date: 2009/10/12> + 26.300|date: 2009/10/13> + 26.650|date: 2009/10/14> + 26.890|date: 2009/10/15> + 26.700|date: 2009/10/16> + 27.150|date: 2009/10/19> + 26.820|date: 2009/10/20> + 26.870|date: 2009/10/21> + 27.210|date: 2009/10/22> + 26.840|date: 2009/10/23> + 26.650|date: 2009/10/26> + 26.650|date: 2009/10/27> + 26.100|date: 2009/10/28> + 26.070|date: 2009/11/05> + 25.870|date: 2009/11/06> + 26.120|date: 2009/11/09> + 26.300|date: 2009/11/10> + 26.250|date: 2009/11/11> + 25.970|date: 2009/11/13> + 26.110|date: 2009/11/16> + 25.790|date: 2009/11/17> + 26.320|date: 2009/11/18> + 26.210|date: 2009/11/19> + 25.870|date: 2009/11/20> + 26.220|date: 2009/11/23> + 26.060|date: 2009/11/24> + 26.170|date: 2009/11/25> + 25.860|date: 2009/11/27> + 25.710|date: 2009/11/30> + 26.010|date: 2009/12/01> + 26.330|date: 2009/12/02> + 25.980|date: 2009/12/03> + 26.360|date: 2009/12/04> + 26.330|date: 2009/12/07> + 26.250|date: 2009/12/08> + 26.230|date: 2009/12/09> + 26.840|date: 2009/12/10> + 27.080|date: 2009/12/11> + 27.410|date: 2009/12/14> + 27.690|date: 2009/12/15> + 27.500|date: 2009/12/16> + 27.200|date: 2009/12/17> + 26.980|date: 2009/12/18> + 27.360|date: 2009/12/21> + 27.710|date: 2009/12/22> + 27.890|date: 2009/12/23> + 27.760|date: 2009/12/24> + 27.690|date: 2009/12/28> + 28.110|date: 2009/12/29> + 28.050|date: 2009/12/30> + 27.980|date: 2009/12/31> + 28.810|date: 2010/01/04> + 28.710|date: 2010/01/05> + 28.690|date: 2010/01/06> + 29.310|date: 2010/01/07> + 29.900|date: 2010/01/08> + 30.750|date: 2010/01/11> + 30.130|date: 2010/01/12> + 30.570|date: 2010/01/13> + 30.580|date: 2010/01/14> + 30.010|date: 2010/01/15> + 30.400|date: 2010/01/19> + 30.020|date: 2010/01/20> + 29.590|date: 2010/01/21> + 28.910|date: 2010/01/22> + 29.150|date: 2010/01/25> + 29.060|date: 2010/01/26> + 29.010|date: 2010/01/27> + 28.580|date: 2010/01/28> + 28.560|date: 2010/01/29> + 28.790|date: 2010/02/01> + 29.360|date: 2010/02/02> + 29.210|date: 2010/02/03> + 28.630|date: 2010/02/04> + 28.580|date: 2010/02/05> + 28.620|date: 2010/02/08> + 29.160|date: 2010/02/09> + 28.860|date: 2010/02/10> + 28.960|date: 2010/02/11> + 28.760|date: 2010/02/12> + 29.610|date: 2010/02/16> + 29.620|date: 2010/02/17> + 29.540|date: 2010/02/18> + 29.790|date: 2010/02/19> + 30.020|date: 2010/02/22> + 29.650|date: 2010/02/23> + 30.090|date: 2010/02/24> + 30.020|date: 2010/02/25> + 29.680|date: 2010/02/26> + 30.120|date: 2010/03/01> + 31.020|date: 2010/03/02> + 30.790|date: 2010/03/03> + 30.570|date: 2010/03/04> + 30.770|date: 2010/03/05> + 30.660|date: 2010/03/08> + 30.110|date: 2010/03/09> + 30.200|date: 2010/03/10> + 30.490|date: 2010/03/11> + 30.380|date: 2010/03/12> + 30.410|date: 2010/03/15> + 30.570|date: 2010/03/16> + 30.980|date: 2010/03/17> + 30.910|date: 2010/03/18> + 30.860|date: 2010/03/19> + 31.150|date: 2010/03/22> + 31.070|date: 2010/03/23> + 30.790|date: 2010/03/24> + 30.740|date: 2010/03/25> + 30.670|date: 2010/03/26> + 31.060|date: 2010/03/29> + 31.240|date: 2010/03/30> + 31.050|date: 2010/03/31> + 30.750|date: 2010/04/01> + 30.980|date: 2010/04/05> + 31.060|date: 2010/04/06> + 30.820|date: 2010/04/07> + 30.930|date: 2010/04/08> + 31.130|date: 2010/04/09> + 31.030|date: 2010/04/12> + 31.230|date: 2010/04/13> + 31.820|date: 2010/04/14> + 31.810|date: 2010/04/15> + 32.020|date: 2010/04/16> + 31.800|date: 2010/04/19> + 32.230|date: 2010/04/20> + 31.960|date: 2010/04/21> + 32.120|date: 2010/04/22> + 32.780|date: 2010/04/23> + 32.330|date: 2010/04/26> + 31.890|date: 2010/04/27> + 32.250|date: 2010/04/28> + 32.630|date: 2010/04/29> + 31.960|date: 2010/04/30> + 32.000|date: 2010/05/03> + 31.170|date: 2010/05/04> + 31.160|date: 2010/05/05> + 29.530|date: 2010/05/06> + 29.500|date: 2010/05/07> + 30.820|date: 2010/05/10> + 30.800|date: 2010/05/11> + 31.400|date: 2010/05/12> + 30.840|date: 2010/05/13> + 30.240|date: 2010/05/14> + 30.370|date: 2010/05/17> + 29.910|date: 2010/05/18> + 29.920|date: 2010/05/19> + 29.350|date: 2010/05/20> + 29.580|date: 2010/05/21> + 29.350|date: 2010/05/24> + 29.090|date: 2010/05/26> + 30.020|date: 2010/05/27> + 29.740|date: 2010/05/28> + 29.130|date: 2010/06/01> + 30.080|date: 2010/06/02> + 30.460|date: 2010/06/03> + 29.115|date: 2010/06/04> + 29.010|date: 2010/06/07> + 29.000|date: 2010/06/08> + 29.190|date: 2010/06/09> + 29.860|date: 2010/06/10> + 29.950|date: 2010/06/11> + 30.080|date: 2010/06/14> + 30.560|date: 2010/06/15> + 30.610|date: 2010/06/16> + 30.480|date: 2010/06/17> + 30.750|date: 2010/06/18> + 30.630|date: 2010/06/21> + 30.230|date: 2010/06/22> + 29.960|date: 2010/06/23> + 29.340|date: 2010/06/24> + 29.570|date: 2010/06/25> + 29.750|date: 2010/06/28> + 28.740|date: 2010/06/29> + 28.530|date: 2010/06/30> + 28.730|date: 2010/07/01> + 28.510|date: 2010/07/02> + 28.300|date: 2010/07/06> + 28.640|date: 2010/07/07> + 28.600|date: 2010/07/08> + 28.620|date: 2010/07/09> + 28.530|date: 2010/07/12> + 29.120|date: 2010/07/13> + 29.160|date: 2010/07/14> + 28.960|date: 2010/07/15> + 27.920|date: 2010/07/16> + 27.720|date: 2010/07/19> + 27.610|date: 2010/07/20> + 26.590|date: 2010/07/21> + 26.880|date: 2010/07/22> + 26.950|date: 2010/07/23> + 27.290|date: 2010/07/26> + 27.060|date: 2010/07/27> + 26.590|date: 2010/07/28> + 26.070|date: 2010/07/29> + 26.680|date: 2010/07/30> + 27.410|date: 2010/08/02> + 27.500|date: 2010/08/03> + 27.850|date: 2010/08/04> + 27.690|date: 2010/08/06> + 27.710|date: 2010/08/09> + 27.740|date: 2010/08/10> + 26.880|date: 2010/08/11> + 26.700|date: 2010/08/12> + 26.660|date: 2010/08/13> + 26.640|date: 2010/08/16> + 27.295|date: 2010/08/17> + 27.060|date: 2010/08/19> + 26.930|date: 2010/08/20> volume |ticker: PDCO> => 16349.000|date: 2009/08/21> + 13640.000|date: 2009/08/24> + 16007.000|date: 2009/08/25> + 8403.000|date: 2009/08/26> + 11094.000|date: 2009/08/27> + 8453.000|date: 2009/08/28> + 11264.000|date: 2009/08/31> + 15955.000|date: 2009/09/01> + 10301.000|date: 2009/09/02> + 9126.000|date: 2009/09/03> + 8362.000|date: 2009/09/04> + 11880.000|date: 2009/09/09> + 12908.000|date: 2009/09/10> + 5220.000|date: 2009/09/11> + 6524.000|date: 2009/09/14> + 9844.000|date: 2009/09/15> + 14353.000|date: 2009/09/16> + 15057.000|date: 2009/09/17> + 15474.000|date: 2009/09/18> + 7479.000|date: 2009/09/21> + 5245.000|date: 2009/09/22> + 6290.000|date: 2009/09/23> + 5952.000|date: 2009/09/24> + 5947.000|date: 2009/09/25> + 8733.000|date: 2009/09/28> + 8119.000|date: 2009/09/29> + 14145.000|date: 2009/09/30> + 11490.000|date: 2009/10/01> + 8384.000|date: 2009/10/02> + 10102.000|date: 2009/10/05> + 10920.000|date: 2009/10/06> + 7061.000|date: 2009/10/07> + 10698.000|date: 2009/10/08> + 5344.000|date: 2009/10/09> + 6546.000|date: 2009/10/12> + 8903.000|date: 2009/10/13> + 9513.000|date: 2009/10/14> + 7780.000|date: 2009/10/15> + 10103.000|date: 2009/10/16> + 8891.000|date: 2009/10/19> + 7635.000|date: 2009/10/20> + 9174.000|date: 2009/10/21> + 7070.000|date: 2009/10/22> + 6839.000|date: 2009/10/23> + 8238.000|date: 2009/10/26> + 11422.000|date: 2009/10/27> + 10369.000|date: 2009/10/28> + 5697.000|date: 2009/11/05> + 8532.000|date: 2009/11/06> + 8595.000|date: 2009/11/09> + 8624.000|date: 2009/11/10> + 7059.000|date: 2009/11/11> + 8054.000|date: 2009/11/13> + 16795.000|date: 2009/11/16> + 15936.000|date: 2009/11/17> + 20100.000|date: 2009/11/18> + 18385.000|date: 2009/11/19> + 18595.000|date: 2009/11/20> + 10724.000|date: 2009/11/23> + 8409.000|date: 2009/11/24> + 6829.000|date: 2009/11/25> + 5917.000|date: 2009/11/27> + 9655.000|date: 2009/11/30> + 10531.000|date: 2009/12/01> + 7288.000|date: 2009/12/02> + 9606.000|date: 2009/12/03> + 12810.000|date: 2009/12/04> + 8535.000|date: 2009/12/07> + 8856.000|date: 2009/12/08> + 9174.000|date: 2009/12/09> + 17111.000|date: 2009/12/10> + 14226.000|date: 2009/12/11> + 8796.000|date: 2009/12/14> + 10697.000|date: 2009/12/15> + 7056.000|date: 2009/12/16> + 7811.000|date: 2009/12/17> + 20463.000|date: 2009/12/18> + 5123.000|date: 2009/12/21> + 7882.000|date: 2009/12/22> + 5873.000|date: 2009/12/23> + 1533.000|date: 2009/12/24> + 4428.000|date: 2009/12/28> + 8745.000|date: 2009/12/29> + 4813.000|date: 2009/12/30> + 7508.000|date: 2009/12/31> + 15198.000|date: 2010/01/04> + 13681.000|date: 2010/01/05> + 8281.000|date: 2010/01/06> + 15220.000|date: 2010/01/07> + 19454.000|date: 2010/01/08> + 23747.000|date: 2010/01/11> + 15369.000|date: 2010/01/12> + 10649.000|date: 2010/01/13> + 8301.000|date: 2010/01/14> + 13621.000|date: 2010/01/15> + 9805.000|date: 2010/01/19> + 16112.000|date: 2010/01/20> + 18120.000|date: 2010/01/21> + 10878.000|date: 2010/01/22> + 7139.000|date: 2010/01/25> + 12027.000|date: 2010/01/26> + 14799.000|date: 2010/01/27> + 10491.000|date: 2010/01/28> + 18886.000|date: 2010/01/29> + 12979.000|date: 2010/02/01> + 13575.000|date: 2010/02/02> + 10362.000|date: 2010/02/03> + 16671.000|date: 2010/02/04> + 12974.000|date: 2010/02/05> + 10324.000|date: 2010/02/08> + 11937.000|date: 2010/02/09> + 15778.000|date: 2010/02/10> + 14276.000|date: 2010/02/11> + 18945.000|date: 2010/02/12> + 19949.000|date: 2010/02/16> + 15436.000|date: 2010/02/17> + 17786.000|date: 2010/02/18> + 16683.000|date: 2010/02/19> + 17553.000|date: 2010/02/22> + 14230.000|date: 2010/02/23> + 11408.000|date: 2010/02/24> + 11757.000|date: 2010/02/25> + 13867.000|date: 2010/02/26> + 8686.000|date: 2010/03/01> + 18945.000|date: 2010/03/02> + 10766.000|date: 2010/03/03> + 10467.000|date: 2010/03/04> + 13267.000|date: 2010/03/05> + 9030.000|date: 2010/03/08> + 13792.000|date: 2010/03/09> + 13128.000|date: 2010/03/10> + 9636.000|date: 2010/03/11> + 7269.000|date: 2010/03/12> + 8556.000|date: 2010/03/15> + 6258.000|date: 2010/03/16> + 9253.000|date: 2010/03/17> + 8179.000|date: 2010/03/18> + 15028.000|date: 2010/03/19> + 12131.000|date: 2010/03/22> + 8998.000|date: 2010/03/23> + 9076.000|date: 2010/03/24> + 7922.000|date: 2010/03/25> + 9352.000|date: 2010/03/26> + 6417.000|date: 2010/03/29> + 7675.000|date: 2010/03/30> + 10230.000|date: 2010/03/31> + 14817.000|date: 2010/04/01> + 7463.000|date: 2010/04/05> + 10542.000|date: 2010/04/06> + 6841.000|date: 2010/04/07> + 7450.000|date: 2010/04/08> + 4917.000|date: 2010/04/09> + 6054.000|date: 2010/04/12> + 7910.000|date: 2010/04/13> + 11026.000|date: 2010/04/14> + 8685.000|date: 2010/04/15> + 21192.000|date: 2010/04/16> + 9960.000|date: 2010/04/19> + 7549.000|date: 2010/04/20> + 5892.000|date: 2010/04/21> + 10547.000|date: 2010/04/22> + 7902.000|date: 2010/04/23> + 7174.000|date: 2010/04/26> + 9087.000|date: 2010/04/27> + 9503.000|date: 2010/04/28> + 5258.000|date: 2010/04/29> + 8838.000|date: 2010/04/30> + 13526.000|date: 2010/05/03> + 12637.000|date: 2010/05/04> + 11304.000|date: 2010/05/05> + 32243.000|date: 2010/05/06> + 25453.000|date: 2010/05/07> + 12594.000|date: 2010/05/10> + 8457.000|date: 2010/05/11> + 7345.000|date: 2010/05/12> + 10274.000|date: 2010/05/13> + 10199.000|date: 2010/05/14> + 7839.000|date: 2010/05/17> + 13478.000|date: 2010/05/18> + 11635.000|date: 2010/05/19> + 19792.000|date: 2010/05/20> + 16867.000|date: 2010/05/21> + 9698.000|date: 2010/05/24> + 13248.000|date: 2010/05/26> + 9952.000|date: 2010/05/27> + 11044.000|date: 2010/05/28> + 8906.000|date: 2010/06/01> + 12131.000|date: 2010/06/02> + 11595.000|date: 2010/06/03> + 13827.000|date: 2010/06/04> + 8020.000|date: 2010/06/07> + 12208.000|date: 2010/06/08> + 10512.000|date: 2010/06/09> + 7429.000|date: 2010/06/10> + 4868.000|date: 2010/06/11> + 6124.000|date: 2010/06/14> + 6357.000|date: 2010/06/15> + 7416.000|date: 2010/06/16> + 9654.000|date: 2010/06/17> + 12526.000|date: 2010/06/18> + 7546.000|date: 2010/06/21> + 6720.000|date: 2010/06/22> + 6677.000|date: 2010/06/23> + 9488.000|date: 2010/06/24> + 7900.000|date: 2010/06/25> + 4918.000|date: 2010/06/28> + 10237.000|date: 2010/06/29> + 7646.000|date: 2010/06/30> + 21065.000|date: 2010/07/01> + 6805.000|date: 2010/07/02> + 9915.000|date: 2010/07/06> + 9103.000|date: 2010/07/07> + 9820.000|date: 2010/07/08> + 5849.000|date: 2010/07/09> + 7099.000|date: 2010/07/12> + 5923.000|date: 2010/07/13> + 5193.000|date: 2010/07/14> + 7318.000|date: 2010/07/15> + 10347.000|date: 2010/07/16> + 8831.000|date: 2010/07/19> + 10752.000|date: 2010/07/20> + 15326.000|date: 2010/07/21> + 16801.000|date: 2010/07/22> + 11207.000|date: 2010/07/23> + 7246.000|date: 2010/07/26> + 8699.000|date: 2010/07/27> + 7640.000|date: 2010/07/28> + 16949.000|date: 2010/07/29> + 13342.000|date: 2010/07/30> + 12737.000|date: 2010/08/02> + 9639.000|date: 2010/08/03> + 7875.000|date: 2010/08/04> + 6308.000|date: 2010/08/06> + 4153.000|date: 2010/08/09> + 7307.000|date: 2010/08/10> + 7574.000|date: 2010/08/11> + 6899.000|date: 2010/08/12> + 7050.000|date: 2010/08/13> + 5842.000|date: 2010/08/16> + 8343.000|date: 2010/08/17> + 11298.000|date: 2010/08/19> + 10562.000|date: 2010/08/20> open |ticker: PEG> => 32.350|date: 2009/08/21> + 32.900|date: 2009/08/24> + 32.910|date: 2009/08/25> + 32.250|date: 2009/08/26> + 32.290|date: 2009/08/27> + 32.400|date: 2009/08/28> + 31.950|date: 2009/08/31> + 31.570|date: 2009/09/01> + 31.430|date: 2009/09/02> + 31.220|date: 2009/09/03> + 30.970|date: 2009/09/04> + 30.890|date: 2009/09/09> + 31.040|date: 2009/09/10> + 31.120|date: 2009/09/11> + 30.810|date: 2009/09/14> + 31.460|date: 2009/09/15> + 31.530|date: 2009/09/16> + 31.810|date: 2009/09/17> + 31.860|date: 2009/09/18> + 31.910|date: 2009/09/21> + 31.500|date: 2009/09/22> + 31.140|date: 2009/09/23> + 31.250|date: 2009/09/24> + 31.110|date: 2009/09/25> + 31.310|date: 2009/09/28> + 31.670|date: 2009/09/29> + 31.600|date: 2009/09/30> + 31.400|date: 2009/10/01> + 30.450|date: 2009/10/02> + 30.500|date: 2009/10/05> + 30.640|date: 2009/10/06> + 31.080|date: 2009/10/07> + 31.380|date: 2009/10/08> + 31.060|date: 2009/10/09> + 31.350|date: 2009/10/12> + 31.220|date: 2009/10/13> + 31.450|date: 2009/10/14> + 30.730|date: 2009/10/15> + 30.650|date: 2009/10/16> + 31.260|date: 2009/10/19> + 31.640|date: 2009/10/20> + 30.870|date: 2009/10/21> + 30.770|date: 2009/10/22> + 30.930|date: 2009/10/23> + 30.420|date: 2009/10/26> + 29.740|date: 2009/10/27> + 30.210|date: 2009/10/28> + 30.120|date: 2009/11/05> + 30.420|date: 2009/11/06> + 30.720|date: 2009/11/09> + 31.030|date: 2009/11/10> + 31.590|date: 2009/11/11> + 31.280|date: 2009/11/12> + 31.120|date: 2009/11/13> + 31.600|date: 2009/11/16> + 31.670|date: 2009/11/17> + 31.570|date: 2009/11/18> + 31.210|date: 2009/11/19> + 30.770|date: 2009/11/20> + 31.310|date: 2009/11/23> + 31.350|date: 2009/11/24> + 31.230|date: 2009/11/25> + 30.880|date: 2009/11/27> + 30.900|date: 2009/11/30> + 31.620|date: 2009/12/01> + 31.760|date: 2009/12/02> + 32.260|date: 2009/12/03> + 32.810|date: 2009/12/04> + 31.880|date: 2009/12/07> + 31.920|date: 2009/12/08> + 31.910|date: 2009/12/09> + 32.370|date: 2009/12/10> + 33.000|date: 2009/12/11> + 33.680|date: 2009/12/14> + 33.440|date: 2009/12/15> + 33.800|date: 2009/12/16> + 33.640|date: 2009/12/17> + 33.570|date: 2009/12/18> + 33.500|date: 2009/12/21> + 33.780|date: 2009/12/22> + 33.390|date: 2009/12/23> + 33.310|date: 2009/12/24> + 33.780|date: 2009/12/28> + 33.890|date: 2009/12/29> + 33.540|date: 2009/12/30> + 33.910|date: 2009/12/31> + 33.140|date: 2010/01/04> + 33.650|date: 2010/01/05> + 33.630|date: 2010/01/06> + 33.290|date: 2010/01/07> + 32.790|date: 2010/01/08> + 32.850|date: 2010/01/11> + 32.480|date: 2010/01/12> + 32.930|date: 2010/01/13> + 32.900|date: 2010/01/14> + 32.670|date: 2010/01/15> + 32.560|date: 2010/01/19> + 32.710|date: 2010/01/20> + 32.300|date: 2010/01/21> + 31.680|date: 2010/01/22> + 31.280|date: 2010/01/25> + 31.410|date: 2010/01/26> + 31.170|date: 2010/01/27> + 30.910|date: 2010/01/28> + 30.720|date: 2010/01/29> + 30.730|date: 2010/02/01> + 30.650|date: 2010/02/02> + 30.700|date: 2010/02/03> + 30.290|date: 2010/02/04> + 29.610|date: 2010/02/05> + 29.490|date: 2010/02/08> + 29.740|date: 2010/02/09> + 29.850|date: 2010/02/10> + 29.900|date: 2010/02/11> + 30.280|date: 2010/02/12> + 30.420|date: 2010/02/16> + 30.920|date: 2010/02/17> + 30.660|date: 2010/02/18> + 30.700|date: 2010/02/19> + 31.370|date: 2010/02/22> + 30.460|date: 2010/02/23> + 30.270|date: 2010/02/24> + 29.800|date: 2010/02/25> + 29.870|date: 2010/02/26> + 29.830|date: 2010/03/01> + 30.590|date: 2010/03/02> + 30.660|date: 2010/03/03> + 30.570|date: 2010/03/04> + 31.490|date: 2010/03/05> + 30.720|date: 2010/03/08> + 30.690|date: 2010/03/09> + 30.600|date: 2010/03/10> + 30.430|date: 2010/03/11> + 30.780|date: 2010/03/12> + 30.520|date: 2010/03/15> + 30.920|date: 2010/03/16> + 31.180|date: 2010/03/17> + 30.940|date: 2010/03/18> + 31.300|date: 2010/03/19> + 30.800|date: 2010/03/22> + 30.590|date: 2010/03/23> + 30.450|date: 2010/03/24> + 30.090|date: 2010/03/25> + 29.440|date: 2010/03/26> + 29.310|date: 2010/03/29> + 29.600|date: 2010/03/30> + 29.510|date: 2010/03/31> + 29.660|date: 2010/04/01> + 30.250|date: 2010/04/05> + 30.690|date: 2010/04/06> + 30.970|date: 2010/04/07> + 30.620|date: 2010/04/08> + 30.520|date: 2010/04/09> + 30.990|date: 2010/04/12> + 31.060|date: 2010/04/13> + 30.830|date: 2010/04/14> + 31.120|date: 2010/04/15> + 30.650|date: 2010/04/16> + 30.120|date: 2010/04/19> + 30.460|date: 2010/04/20> + 30.750|date: 2010/04/21> + 30.840|date: 2010/04/22> + 31.020|date: 2010/04/23> + 31.480|date: 2010/04/26> + 31.310|date: 2010/04/27> + 31.290|date: 2010/04/28> + 31.600|date: 2010/04/29> + 31.940|date: 2010/04/30> + 32.330|date: 2010/05/03> + 32.510|date: 2010/05/04> + 31.770|date: 2010/05/05> + 31.840|date: 2010/05/06> + 31.010|date: 2010/05/07> + 31.750|date: 2010/05/10> + 31.130|date: 2010/05/11> + 31.460|date: 2010/05/12> + 32.410|date: 2010/05/13> + 31.940|date: 2010/05/14> + 32.080|date: 2010/05/17> + 32.010|date: 2010/05/18> + 31.470|date: 2010/05/19> + 30.840|date: 2010/05/20> + 30.070|date: 2010/05/21> + 30.330|date: 2010/05/24> + 29.530|date: 2010/05/25> + 30.300|date: 2010/05/26> + 30.270|date: 2010/05/27> + 30.610|date: 2010/05/28> + 30.440|date: 2010/06/01> + 30.480|date: 2010/06/02> + 31.150|date: 2010/06/03> + 31.080|date: 2010/06/04> + 30.220|date: 2010/06/07> + 30.840|date: 2010/06/08> + 31.800|date: 2010/06/09> + 32.220|date: 2010/06/10> + 31.880|date: 2010/06/11> + 32.370|date: 2010/06/14> + 32.590|date: 2010/06/15> + 32.880|date: 2010/06/16> + 33.220|date: 2010/06/17> + 33.610|date: 2010/06/18> + 34.100|date: 2010/06/21> + 33.050|date: 2010/06/22> + 32.100|date: 2010/06/23> + 31.670|date: 2010/06/24> + 31.910|date: 2010/06/25> + 32.470|date: 2010/06/28> + 32.090|date: 2010/06/29> + 31.760|date: 2010/06/30> + 31.420|date: 2010/07/01> + 31.140|date: 2010/07/02> + 31.540|date: 2010/07/06> + 31.720|date: 2010/07/07> + 32.840|date: 2010/07/08> + 33.070|date: 2010/07/09> + 33.310|date: 2010/07/12> + 33.710|date: 2010/07/13> + 33.290|date: 2010/07/14> + 33.460|date: 2010/07/15> + 33.610|date: 2010/07/16> + 33.160|date: 2010/07/19> + 33.100|date: 2010/07/20> + 33.580|date: 2010/07/21> + 33.310|date: 2010/07/22> + 33.620|date: 2010/07/23> + 33.800|date: 2010/07/26> + 34.170|date: 2010/07/27> + 34.700|date: 2010/07/28> + 34.640|date: 2010/07/29> + 33.310|date: 2010/07/30> + 33.150|date: 2010/08/02> + 33.290|date: 2010/08/03> + 33.090|date: 2010/08/04> + 32.680|date: 2010/08/05> + 32.280|date: 2010/08/06> + 32.750|date: 2010/08/09> + 32.420|date: 2010/08/10> + 32.140|date: 2010/08/11> + 31.480|date: 2010/08/12> + 31.500|date: 2010/08/13> + 31.570|date: 2010/08/16> + 31.780|date: 2010/08/17> + 32.180|date: 2010/08/19> + 31.430|date: 2010/08/20> high |ticker: PEG> => 32.930|date: 2009/08/21> + 33.030|date: 2009/08/24> + 33.270|date: 2009/08/25> + 32.390|date: 2009/08/26> + 32.360|date: 2009/08/27> + 32.420|date: 2009/08/28> + 32.010|date: 2009/08/31> + 31.990|date: 2009/09/01> + 31.580|date: 2009/09/02> + 31.360|date: 2009/09/03> + 31.060|date: 2009/09/04> + 31.210|date: 2009/09/09> + 31.260|date: 2009/09/10> + 31.240|date: 2009/09/11> + 31.530|date: 2009/09/14> + 31.690|date: 2009/09/15> + 32.110|date: 2009/09/16> + 31.990|date: 2009/09/17> + 32.100|date: 2009/09/18> + 31.980|date: 2009/09/21> + 31.550|date: 2009/09/22> + 31.750|date: 2009/09/23> + 31.510|date: 2009/09/24> + 31.550|date: 2009/09/25> + 31.800|date: 2009/09/28> + 31.700|date: 2009/09/29> + 31.750|date: 2009/09/30> + 31.500|date: 2009/10/01> + 30.560|date: 2009/10/02> + 30.700|date: 2009/10/05> + 31.100|date: 2009/10/06> + 31.170|date: 2009/10/07> + 31.430|date: 2009/10/08> + 31.550|date: 2009/10/09> + 31.510|date: 2009/10/12> + 31.220|date: 2009/10/13> + 31.450|date: 2009/10/14> + 30.880|date: 2009/10/15> + 31.350|date: 2009/10/16> + 31.790|date: 2009/10/19> + 31.640|date: 2009/10/20> + 31.200|date: 2009/10/21> + 31.020|date: 2009/10/22> + 31.060|date: 2009/10/23> + 30.820|date: 2009/10/26> + 29.960|date: 2009/10/27> + 30.210|date: 2009/10/28> + 30.730|date: 2009/11/05> + 30.760|date: 2009/11/06> + 31.130|date: 2009/11/09> + 31.540|date: 2009/11/10> + 31.590|date: 2009/11/11> + 31.600|date: 2009/11/12> + 31.600|date: 2009/11/13> + 31.750|date: 2009/11/16> + 31.750|date: 2009/11/17> + 31.630|date: 2009/11/18> + 31.350|date: 2009/11/19> + 31.190|date: 2009/11/20> + 31.710|date: 2009/11/23> + 31.420|date: 2009/11/24> + 31.640|date: 2009/11/25> + 31.300|date: 2009/11/27> + 31.410|date: 2009/11/30> + 31.941|date: 2009/12/01> + 32.400|date: 2009/12/02> + 32.630|date: 2009/12/03> + 32.880|date: 2009/12/04> + 32.140|date: 2009/12/07> + 32.040|date: 2009/12/08> + 32.230|date: 2009/12/09> + 32.815|date: 2009/12/10> + 33.470|date: 2009/12/11> + 33.740|date: 2009/12/14> + 33.880|date: 2009/12/15> + 34.140|date: 2009/12/16> + 33.720|date: 2009/12/17> + 33.740|date: 2009/12/18> + 33.960|date: 2009/12/21> + 33.860|date: 2009/12/22> + 33.630|date: 2009/12/23> + 33.690|date: 2009/12/24> + 33.870|date: 2009/12/28> + 33.980|date: 2009/12/29> + 33.860|date: 2009/12/30> + 34.000|date: 2009/12/31> + 33.640|date: 2010/01/04> + 33.750|date: 2010/01/05> + 33.740|date: 2010/01/06> + 33.390|date: 2010/01/07> + 33.010|date: 2010/01/08> + 33.050|date: 2010/01/11> + 33.150|date: 2010/01/12> + 33.260|date: 2010/01/13> + 32.980|date: 2010/01/14> + 32.890|date: 2010/01/15> + 32.940|date: 2010/01/19> + 32.710|date: 2010/01/20> + 32.600|date: 2010/01/21> + 31.810|date: 2010/01/22> + 31.620|date: 2010/01/25> + 31.510|date: 2010/01/26> + 31.210|date: 2010/01/27> + 30.930|date: 2010/01/28> + 30.980|date: 2010/01/29> + 30.820|date: 2010/02/01> + 30.950|date: 2010/02/02> + 30.870|date: 2010/02/03> + 30.400|date: 2010/02/04> + 29.740|date: 2010/02/05> + 30.030|date: 2010/02/08> + 30.230|date: 2010/02/09> + 30.050|date: 2010/02/10> + 30.610|date: 2010/02/11> + 30.350|date: 2010/02/12> + 30.840|date: 2010/02/16> + 31.120|date: 2010/02/17> + 31.070|date: 2010/02/18> + 31.200|date: 2010/02/19> + 31.370|date: 2010/02/22> + 30.570|date: 2010/02/23> + 30.310|date: 2010/02/24> + 29.980|date: 2010/02/25> + 30.010|date: 2010/02/26> + 30.610|date: 2010/03/01> + 30.740|date: 2010/03/02> + 30.740|date: 2010/03/03> + 30.930|date: 2010/03/04> + 31.490|date: 2010/03/05> + 30.890|date: 2010/03/08> + 30.750|date: 2010/03/09> + 30.700|date: 2010/03/10> + 30.710|date: 2010/03/11> + 30.910|date: 2010/03/12> + 30.850|date: 2010/03/15> + 31.180|date: 2010/03/16> + 31.320|date: 2010/03/17> + 31.200|date: 2010/03/18> + 31.340|date: 2010/03/19> + 30.920|date: 2010/03/22> + 30.950|date: 2010/03/23> + 30.630|date: 2010/03/24> + 30.210|date: 2010/03/25> + 29.450|date: 2010/03/26> + 29.510|date: 2010/03/29> + 29.630|date: 2010/03/30> + 29.640|date: 2010/03/31> + 30.150|date: 2010/04/01> + 30.870|date: 2010/04/05> + 31.150|date: 2010/04/06> + 30.970|date: 2010/04/07> + 30.620|date: 2010/04/08> + 30.710|date: 2010/04/09> + 31.060|date: 2010/04/12> + 31.130|date: 2010/04/13> + 31.230|date: 2010/04/14> + 31.180|date: 2010/04/15> + 30.800|date: 2010/04/16> + 30.390|date: 2010/04/19> + 30.810|date: 2010/04/20> + 30.860|date: 2010/04/21> + 31.120|date: 2010/04/22> + 31.550|date: 2010/04/23> + 31.640|date: 2010/04/26> + 31.550|date: 2010/04/27> + 31.530|date: 2010/04/28> + 32.070|date: 2010/04/29> + 32.650|date: 2010/04/30> + 32.870|date: 2010/05/03> + 32.580|date: 2010/05/04> + 32.210|date: 2010/05/05> + 31.970|date: 2010/05/06> + 31.380|date: 2010/05/07> + 32.080|date: 2010/05/10> + 31.780|date: 2010/05/11> + 32.200|date: 2010/05/12> + 32.724|date: 2010/05/13> + 32.190|date: 2010/05/14> + 32.240|date: 2010/05/17> + 32.190|date: 2010/05/18> + 31.620|date: 2010/05/19> + 30.970|date: 2010/05/20> + 30.380|date: 2010/05/21> + 30.720|date: 2010/05/24> + 30.050|date: 2010/05/25> + 30.410|date: 2010/05/26> + 30.620|date: 2010/05/27> + 30.960|date: 2010/05/28> + 30.840|date: 2010/06/01> + 31.130|date: 2010/06/02> + 31.510|date: 2010/06/03> + 31.510|date: 2010/06/04> + 31.120|date: 2010/06/07> + 31.610|date: 2010/06/08> + 32.400|date: 2010/06/09> + 32.445|date: 2010/06/10> + 32.150|date: 2010/06/11> + 32.750|date: 2010/06/14> + 33.120|date: 2010/06/15> + 33.330|date: 2010/06/16> + 33.730|date: 2010/06/17> + 33.800|date: 2010/06/18> + 34.210|date: 2010/06/21> + 33.360|date: 2010/06/22> + 32.180|date: 2010/06/23> + 32.340|date: 2010/06/24> + 32.430|date: 2010/06/25> + 32.630|date: 2010/06/28> + 32.110|date: 2010/06/29> + 32.060|date: 2010/06/30> + 31.470|date: 2010/07/01> + 31.630|date: 2010/07/02> + 31.850|date: 2010/07/06> + 32.850|date: 2010/07/07> + 33.190|date: 2010/07/08> + 33.430|date: 2010/07/09> + 33.580|date: 2010/07/12> + 33.830|date: 2010/07/13> + 33.630|date: 2010/07/14> + 33.860|date: 2010/07/15> + 33.710|date: 2010/07/16> + 33.545|date: 2010/07/19> + 33.530|date: 2010/07/20> + 33.580|date: 2010/07/21> + 33.910|date: 2010/07/22> + 33.840|date: 2010/07/23> + 34.080|date: 2010/07/26> + 34.830|date: 2010/07/27> + 34.930|date: 2010/07/28> + 34.750|date: 2010/07/29> + 33.750|date: 2010/07/30> + 33.340|date: 2010/08/02> + 33.540|date: 2010/08/03> + 33.120|date: 2010/08/04> + 32.750|date: 2010/08/05> + 32.840|date: 2010/08/06> + 32.970|date: 2010/08/09> + 32.780|date: 2010/08/10> + 32.200|date: 2010/08/11> + 32.055|date: 2010/08/12> + 32.070|date: 2010/08/13> + 31.820|date: 2010/08/16> + 32.392|date: 2010/08/17> + 32.240|date: 2010/08/19> + 31.810|date: 2010/08/20> low |ticker: PEG> => 32.160|date: 2009/08/21> + 32.420|date: 2009/08/24> + 32.250|date: 2009/08/25> + 31.990|date: 2009/08/26> + 31.760|date: 2009/08/27> + 31.830|date: 2009/08/28> + 31.460|date: 2009/08/31> + 31.440|date: 2009/09/01> + 31.010|date: 2009/09/02> + 30.580|date: 2009/09/03> + 30.380|date: 2009/09/04> + 30.620|date: 2009/09/09> + 30.930|date: 2009/09/10> + 30.800|date: 2009/09/11> + 30.710|date: 2009/09/14> + 31.180|date: 2009/09/15> + 31.390|date: 2009/09/16> + 31.520|date: 2009/09/17> + 31.640|date: 2009/09/18> + 31.250|date: 2009/09/21> + 30.960|date: 2009/09/22> + 30.971|date: 2009/09/23> + 31.080|date: 2009/09/24> + 31.080|date: 2009/09/25> + 31.190|date: 2009/09/28> + 31.380|date: 2009/09/29> + 31.240|date: 2009/09/30> + 30.690|date: 2009/10/01> + 30.230|date: 2009/10/02> + 30.030|date: 2009/10/05> + 30.480|date: 2009/10/06> + 30.790|date: 2009/10/07> + 30.860|date: 2009/10/08> + 31.050|date: 2009/10/09> + 31.130|date: 2009/10/12> + 30.870|date: 2009/10/13> + 30.500|date: 2009/10/14> + 30.510|date: 2009/10/15> + 30.340|date: 2009/10/16> + 30.980|date: 2009/10/19> + 30.740|date: 2009/10/20> + 30.680|date: 2009/10/21> + 30.480|date: 2009/10/22> + 30.170|date: 2009/10/23> + 29.680|date: 2009/10/26> + 29.390|date: 2009/10/27> + 29.290|date: 2009/10/28> + 29.960|date: 2009/11/05> + 30.300|date: 2009/11/06> + 30.620|date: 2009/11/09> + 30.980|date: 2009/11/10> + 31.070|date: 2009/11/11> + 30.980|date: 2009/11/12> + 31.105|date: 2009/11/13> + 31.430|date: 2009/11/16> + 31.430|date: 2009/11/17> + 31.240|date: 2009/11/18> + 30.540|date: 2009/11/19> + 30.620|date: 2009/11/20> + 31.210|date: 2009/11/23> + 30.950|date: 2009/11/24> + 31.200|date: 2009/11/25> + 30.770|date: 2009/11/27> + 30.730|date: 2009/11/30> + 31.610|date: 2009/12/01> + 31.720|date: 2009/12/02> + 32.070|date: 2009/12/03> + 31.740|date: 2009/12/04> + 31.770|date: 2009/12/07> + 31.570|date: 2009/12/08> + 31.780|date: 2009/12/09> + 32.278|date: 2009/12/10> + 32.700|date: 2009/12/11> + 33.170|date: 2009/12/14> + 33.110|date: 2009/12/15> + 33.610|date: 2009/12/16> + 33.260|date: 2009/12/17> + 33.230|date: 2009/12/18> + 33.410|date: 2009/12/21> + 33.220|date: 2009/12/22> + 33.060|date: 2009/12/23> + 33.300|date: 2009/12/24> + 33.410|date: 2009/12/28> + 33.560|date: 2009/12/29> + 33.480|date: 2009/12/30> + 33.230|date: 2009/12/31> + 32.890|date: 2010/01/04> + 33.430|date: 2010/01/05> + 33.170|date: 2010/01/06> + 32.880|date: 2010/01/07> + 32.620|date: 2010/01/08> + 32.610|date: 2010/01/11> + 32.350|date: 2010/01/12> + 32.600|date: 2010/01/13> + 32.650|date: 2010/01/14> + 32.170|date: 2010/01/15> + 32.420|date: 2010/01/19> + 31.845|date: 2010/01/20> + 31.520|date: 2010/01/21> + 31.180|date: 2010/01/22> + 31.130|date: 2010/01/25> + 31.020|date: 2010/01/26> + 30.390|date: 2010/01/27> + 30.320|date: 2010/01/28> + 30.510|date: 2010/01/29> + 30.460|date: 2010/02/01> + 30.400|date: 2010/02/02> + 30.440|date: 2010/02/03> + 29.600|date: 2010/02/04> + 29.010|date: 2010/02/05> + 29.370|date: 2010/02/08> + 29.600|date: 2010/02/09> + 29.390|date: 2010/02/10> + 29.580|date: 2010/02/11> + 29.900|date: 2010/02/12> + 30.410|date: 2010/02/16> + 30.550|date: 2010/02/17> + 30.530|date: 2010/02/18> + 30.480|date: 2010/02/19> + 30.500|date: 2010/02/22> + 29.960|date: 2010/02/23> + 29.760|date: 2010/02/24> + 29.370|date: 2010/02/25> + 29.550|date: 2010/02/26> + 29.830|date: 2010/03/01> + 30.420|date: 2010/03/02> + 30.500|date: 2010/03/03> + 30.380|date: 2010/03/04> + 30.959|date: 2010/03/05> + 30.330|date: 2010/03/08> + 30.500|date: 2010/03/09> + 30.290|date: 2010/03/10> + 30.410|date: 2010/03/11> + 30.520|date: 2010/03/12> + 30.520|date: 2010/03/15> + 30.740|date: 2010/03/16> + 30.780|date: 2010/03/17> + 30.710|date: 2010/03/18> + 30.650|date: 2010/03/19> + 30.500|date: 2010/03/22> + 30.360|date: 2010/03/23> + 30.070|date: 2010/03/24> + 29.180|date: 2010/03/25> + 29.040|date: 2010/03/26> + 29.151|date: 2010/03/29> + 29.360|date: 2010/03/30> + 29.110|date: 2010/03/31> + 29.660|date: 2010/04/01> + 30.230|date: 2010/04/05> + 30.560|date: 2010/04/06> + 30.400|date: 2010/04/07> + 30.230|date: 2010/04/08> + 30.220|date: 2010/04/09> + 30.810|date: 2010/04/12> + 30.660|date: 2010/04/13> + 30.610|date: 2010/04/14> + 30.700|date: 2010/04/15> + 30.160|date: 2010/04/16> + 30.070|date: 2010/04/19> + 30.370|date: 2010/04/20> + 30.590|date: 2010/04/21> + 30.620|date: 2010/04/22> + 30.850|date: 2010/04/23> + 31.330|date: 2010/04/26> + 31.010|date: 2010/04/27> + 30.770|date: 2010/04/28> + 31.600|date: 2010/04/29> + 31.890|date: 2010/04/30> + 32.270|date: 2010/05/03> + 31.950|date: 2010/05/04> + 31.570|date: 2010/05/05> + 29.610|date: 2010/05/06> + 30.260|date: 2010/05/07> + 31.170|date: 2010/05/10> + 31.130|date: 2010/05/11> + 31.320|date: 2010/05/12> + 32.000|date: 2010/05/13> + 31.470|date: 2010/05/14> + 31.325|date: 2010/05/17> + 31.500|date: 2010/05/18> + 31.050|date: 2010/05/19> + 30.350|date: 2010/05/20> + 29.760|date: 2010/05/21> + 30.070|date: 2010/05/24> + 29.020|date: 2010/05/25> + 29.750|date: 2010/05/26> + 30.080|date: 2010/05/27> + 30.490|date: 2010/05/28> + 30.120|date: 2010/06/01> + 30.170|date: 2010/06/02> + 31.110|date: 2010/06/03> + 30.550|date: 2010/06/04> + 30.210|date: 2010/06/07> + 30.650|date: 2010/06/08> + 31.460|date: 2010/06/09> + 32.050|date: 2010/06/10> + 31.570|date: 2010/06/11> + 32.260|date: 2010/06/14> + 32.325|date: 2010/06/15> + 32.540|date: 2010/06/16> + 32.970|date: 2010/06/17> + 33.360|date: 2010/06/18> + 32.950|date: 2010/06/21> + 32.075|date: 2010/06/22> + 31.680|date: 2010/06/23> + 31.630|date: 2010/06/24> + 31.360|date: 2010/06/25> + 32.040|date: 2010/06/28> + 31.480|date: 2010/06/29> + 31.300|date: 2010/06/30> + 30.920|date: 2010/07/01> + 31.130|date: 2010/07/02> + 31.360|date: 2010/07/06> + 31.640|date: 2010/07/07> + 32.840|date: 2010/07/08> + 32.920|date: 2010/07/09> + 33.130|date: 2010/07/12> + 33.320|date: 2010/07/13> + 33.120|date: 2010/07/14> + 33.240|date: 2010/07/15> + 32.960|date: 2010/07/16> + 32.980|date: 2010/07/19> + 32.680|date: 2010/07/20> + 32.800|date: 2010/07/21> + 33.180|date: 2010/07/22> + 33.360|date: 2010/07/23> + 33.685|date: 2010/07/26> + 34.120|date: 2010/07/27> + 34.300|date: 2010/07/28> + 33.490|date: 2010/07/29> + 32.200|date: 2010/07/30> + 32.730|date: 2010/08/02> + 33.030|date: 2010/08/03> + 32.300|date: 2010/08/04> + 32.150|date: 2010/08/05> + 32.200|date: 2010/08/06> + 32.600|date: 2010/08/09> + 32.210|date: 2010/08/10> + 31.720|date: 2010/08/11> + 31.180|date: 2010/08/12> + 31.380|date: 2010/08/13> + 31.300|date: 2010/08/16> + 31.640|date: 2010/08/17> + 31.500|date: 2010/08/19> + 31.380|date: 2010/08/20> close |ticker: PEG> => 32.870|date: 2009/08/21> + 32.730|date: 2009/08/24> + 32.290|date: 2009/08/25> + 32.200|date: 2009/08/26> + 32.260|date: 2009/08/27> + 32.120|date: 2009/08/28> + 31.670|date: 2009/08/31> + 31.520|date: 2009/09/01> + 31.040|date: 2009/09/02> + 31.100|date: 2009/09/03> + 30.540|date: 2009/09/04> + 31.110|date: 2009/09/09> + 31.130|date: 2009/09/10> + 30.880|date: 2009/09/11> + 31.520|date: 2009/09/14> + 31.570|date: 2009/09/15> + 31.930|date: 2009/09/16> + 31.740|date: 2009/09/17> + 31.990|date: 2009/09/18> + 31.350|date: 2009/09/21> + 31.060|date: 2009/09/22> + 31.160|date: 2009/09/23> + 31.200|date: 2009/09/24> + 31.290|date: 2009/09/25> + 31.560|date: 2009/09/28> + 31.620|date: 2009/09/29> + 31.440|date: 2009/09/30> + 30.730|date: 2009/10/01> + 30.350|date: 2009/10/02> + 30.620|date: 2009/10/05> + 31.090|date: 2009/10/06> + 31.130|date: 2009/10/07> + 31.020|date: 2009/10/08> + 31.350|date: 2009/10/09> + 31.250|date: 2009/10/12> + 30.900|date: 2009/10/13> + 30.670|date: 2009/10/14> + 30.740|date: 2009/10/15> + 31.140|date: 2009/10/16> + 31.660|date: 2009/10/19> + 30.900|date: 2009/10/20> + 30.740|date: 2009/10/21> + 30.900|date: 2009/10/22> + 30.310|date: 2009/10/23> + 29.680|date: 2009/10/26> + 29.760|date: 2009/10/27> + 29.390|date: 2009/10/28> + 30.640|date: 2009/11/05> + 30.580|date: 2009/11/06> + 31.120|date: 2009/11/09> + 31.430|date: 2009/11/10> + 31.310|date: 2009/11/11> + 31.110|date: 2009/11/12> + 31.370|date: 2009/11/13> + 31.720|date: 2009/11/16> + 31.620|date: 2009/11/17> + 31.350|date: 2009/11/18> + 30.690|date: 2009/11/19> + 31.050|date: 2009/11/20> + 31.320|date: 2009/11/23> + 31.250|date: 2009/11/24> + 31.600|date: 2009/11/25> + 30.900|date: 2009/11/27> + 31.360|date: 2009/11/30> + 31.680|date: 2009/12/01> + 32.300|date: 2009/12/02> + 32.330|date: 2009/12/03> + 32.190|date: 2009/12/04> + 32.010|date: 2009/12/07> + 31.930|date: 2009/12/08> + 32.230|date: 2009/12/09> + 32.790|date: 2009/12/10> + 33.430|date: 2009/12/11> + 33.490|date: 2009/12/14> + 33.730|date: 2009/12/15> + 33.690|date: 2009/12/16> + 33.400|date: 2009/12/17> + 33.410|date: 2009/12/18> + 33.650|date: 2009/12/21> + 33.310|date: 2009/12/22> + 33.200|date: 2009/12/23> + 33.620|date: 2009/12/24> + 33.780|date: 2009/12/28> + 33.560|date: 2009/12/29> + 33.750|date: 2009/12/30> + 33.250|date: 2009/12/31> + 33.630|date: 2010/01/04> + 33.600|date: 2010/01/05> + 33.420|date: 2010/01/06> + 32.970|date: 2010/01/07> + 32.880|date: 2010/01/08> + 33.040|date: 2010/01/11> + 32.830|date: 2010/01/12> + 33.050|date: 2010/01/13> + 32.820|date: 2010/01/14> + 32.620|date: 2010/01/15> + 32.920|date: 2010/01/19> + 32.230|date: 2010/01/20> + 31.750|date: 2010/01/21> + 31.240|date: 2010/01/22> + 31.440|date: 2010/01/25> + 31.290|date: 2010/01/26> + 30.860|date: 2010/01/27> + 30.570|date: 2010/01/28> + 30.590|date: 2010/01/29> + 30.630|date: 2010/02/01> + 30.890|date: 2010/02/02> + 30.550|date: 2010/02/03> + 29.640|date: 2010/02/04> + 29.520|date: 2010/02/05> + 29.480|date: 2010/02/08> + 29.890|date: 2010/02/09> + 29.930|date: 2010/02/10> + 30.530|date: 2010/02/11> + 30.170|date: 2010/02/12> + 30.760|date: 2010/02/16> + 30.740|date: 2010/02/17> + 30.850|date: 2010/02/18> + 31.180|date: 2010/02/19> + 30.570|date: 2010/02/22> + 30.160|date: 2010/02/23> + 30.170|date: 2010/02/24> + 29.920|date: 2010/02/25> + 29.720|date: 2010/02/26> + 30.440|date: 2010/03/01> + 30.630|date: 2010/03/02> + 30.570|date: 2010/03/03> + 30.900|date: 2010/03/04> + 31.200|date: 2010/03/05> + 30.710|date: 2010/03/08> + 30.550|date: 2010/03/09> + 30.550|date: 2010/03/10> + 30.670|date: 2010/03/11> + 30.570|date: 2010/03/12> + 30.850|date: 2010/03/15> + 31.130|date: 2010/03/16> + 30.960|date: 2010/03/17> + 30.990|date: 2010/03/18> + 30.920|date: 2010/03/19> + 30.590|date: 2010/03/22> + 30.530|date: 2010/03/23> + 30.090|date: 2010/03/24> + 29.350|date: 2010/03/25> + 29.110|date: 2010/03/26> + 29.490|date: 2010/03/29> + 29.450|date: 2010/03/30> + 29.520|date: 2010/03/31> + 30.120|date: 2010/04/01> + 30.820|date: 2010/04/05> + 31.100|date: 2010/04/06> + 30.680|date: 2010/04/07> + 30.480|date: 2010/04/08> + 30.690|date: 2010/04/09> + 31.030|date: 2010/04/12> + 30.850|date: 2010/04/13> + 31.220|date: 2010/04/14> + 30.700|date: 2010/04/15> + 30.250|date: 2010/04/16> + 30.260|date: 2010/04/19> + 30.790|date: 2010/04/20> + 30.830|date: 2010/04/21> + 31.070|date: 2010/04/22> + 31.550|date: 2010/04/23> + 31.390|date: 2010/04/26> + 31.070|date: 2010/04/27> + 31.460|date: 2010/04/28> + 31.840|date: 2010/04/29> + 32.130|date: 2010/04/30> + 32.770|date: 2010/05/03> + 32.150|date: 2010/05/04> + 31.890|date: 2010/05/05> + 31.000|date: 2010/05/06> + 30.700|date: 2010/05/07> + 31.420|date: 2010/05/10> + 31.480|date: 2010/05/11> + 32.150|date: 2010/05/12> + 32.100|date: 2010/05/13> + 31.810|date: 2010/05/14> + 31.870|date: 2010/05/17> + 31.570|date: 2010/05/18> + 31.430|date: 2010/05/19> + 30.490|date: 2010/05/20> + 30.260|date: 2010/05/21> + 30.130|date: 2010/05/24> + 30.050|date: 2010/05/25> + 29.890|date: 2010/05/26> + 30.600|date: 2010/05/27> + 30.630|date: 2010/05/28> + 30.280|date: 2010/06/01> + 31.120|date: 2010/06/02> + 31.490|date: 2010/06/03> + 30.670|date: 2010/06/04> + 30.810|date: 2010/06/07> + 31.580|date: 2010/06/08> + 31.860|date: 2010/06/09> + 32.240|date: 2010/06/10> + 32.110|date: 2010/06/11> + 32.320|date: 2010/06/14> + 33.120|date: 2010/06/15> + 33.200|date: 2010/06/16> + 33.640|date: 2010/06/17> + 33.620|date: 2010/06/18> + 33.080|date: 2010/06/21> + 32.190|date: 2010/06/22> + 31.710|date: 2010/06/23> + 31.820|date: 2010/06/24> + 32.400|date: 2010/06/25> + 32.430|date: 2010/06/28> + 31.610|date: 2010/06/29> + 31.330|date: 2010/06/30> + 31.150|date: 2010/07/01> + 31.380|date: 2010/07/02> + 31.710|date: 2010/07/06> + 32.720|date: 2010/07/07> + 33.160|date: 2010/07/08> + 33.340|date: 2010/07/09> + 33.450|date: 2010/07/12> + 33.470|date: 2010/07/13> + 33.520|date: 2010/07/14> + 33.740|date: 2010/07/15> + 32.970|date: 2010/07/16> + 33.300|date: 2010/07/19> + 33.480|date: 2010/07/20> + 33.000|date: 2010/07/21> + 33.690|date: 2010/07/22> + 33.770|date: 2010/07/23> + 34.050|date: 2010/07/26> + 34.780|date: 2010/07/27> + 34.390|date: 2010/07/28> + 33.820|date: 2010/07/29> + 32.900|date: 2010/07/30> + 33.310|date: 2010/08/02> + 33.070|date: 2010/08/03> + 32.900|date: 2010/08/04> + 32.400|date: 2010/08/05> + 32.740|date: 2010/08/06> + 32.670|date: 2010/08/09> + 32.520|date: 2010/08/10> + 31.740|date: 2010/08/11> + 31.560|date: 2010/08/12> + 31.710|date: 2010/08/13> + 31.540|date: 2010/08/16> + 32.090|date: 2010/08/17> + 31.660|date: 2010/08/19> + 31.730|date: 2010/08/20> volume |ticker: PEG> => 32379.000|date: 2009/08/21> + 24964.000|date: 2009/08/24> + 20697.000|date: 2009/08/25> + 15756.000|date: 2009/08/26> + 26703.000|date: 2009/08/27> + 23444.000|date: 2009/08/28> + 26749.000|date: 2009/08/31> + 37101.000|date: 2009/09/01> + 44658.000|date: 2009/09/02> + 41169.000|date: 2009/09/03> + 24524.000|date: 2009/09/04> + 38228.000|date: 2009/09/09> + 22635.000|date: 2009/09/10> + 29627.000|date: 2009/09/11> + 26045.000|date: 2009/09/14> + 24917.000|date: 2009/09/15> + 26625.000|date: 2009/09/16> + 27285.000|date: 2009/09/17> + 47373.000|date: 2009/09/18> + 27159.000|date: 2009/09/21> + 33521.000|date: 2009/09/22> + 30336.000|date: 2009/09/23> + 24478.000|date: 2009/09/24> + 28109.000|date: 2009/09/25> + 13934.000|date: 2009/09/28> + 19921.000|date: 2009/09/29> + 45731.000|date: 2009/09/30> + 26983.000|date: 2009/10/01> + 21105.000|date: 2009/10/02> + 19468.000|date: 2009/10/05> + 23493.000|date: 2009/10/06> + 20858.000|date: 2009/10/07> + 26981.000|date: 2009/10/08> + 20261.000|date: 2009/10/09> + 12954.000|date: 2009/10/12> + 18021.000|date: 2009/10/13> + 39097.000|date: 2009/10/14> + 52139.000|date: 2009/10/15> + 55527.000|date: 2009/10/16> + 46129.000|date: 2009/10/19> + 41255.000|date: 2009/10/20> + 55391.000|date: 2009/10/21> + 38390.000|date: 2009/10/22> + 31784.000|date: 2009/10/23> + 40265.000|date: 2009/10/26> + 41909.000|date: 2009/10/27> + 41023.000|date: 2009/10/28> + 30473.000|date: 2009/11/05> + 26755.000|date: 2009/11/06> + 31542.000|date: 2009/11/09> + 29158.000|date: 2009/11/10> + 27412.000|date: 2009/11/11> + 44972.000|date: 2009/11/12> + 35059.000|date: 2009/11/13> + 26493.000|date: 2009/11/16> + 20493.000|date: 2009/11/17> + 21575.000|date: 2009/11/18> + 23786.000|date: 2009/11/19> + 27594.000|date: 2009/11/20> + 24369.000|date: 2009/11/23> + 30901.000|date: 2009/11/24> + 17152.000|date: 2009/11/25> + 11045.000|date: 2009/11/27> + 31325.000|date: 2009/11/30> + 36936.000|date: 2009/12/01> + 40739.000|date: 2009/12/02> + 29588.000|date: 2009/12/03> + 37877.000|date: 2009/12/04> + 28419.000|date: 2009/12/07> + 31962.000|date: 2009/12/08> + 24102.000|date: 2009/12/09> + 28258.000|date: 2009/12/10> + 30662.000|date: 2009/12/11> + 28488.000|date: 2009/12/14> + 41124.000|date: 2009/12/15> + 33072.000|date: 2009/12/16> + 23971.000|date: 2009/12/17> + 53362.000|date: 2009/12/18> + 25047.000|date: 2009/12/21> + 20494.000|date: 2009/12/22> + 21006.000|date: 2009/12/23> + 8146.000|date: 2009/12/24> + 14253.000|date: 2009/12/28> + 11825.000|date: 2009/12/29> + 13874.000|date: 2009/12/30> + 21208.000|date: 2009/12/31> + 51306.000|date: 2010/01/04> + 65686.000|date: 2010/01/05> + 29726.000|date: 2010/01/06> + 19237.000|date: 2010/01/07> + 17639.000|date: 2010/01/08> + 33975.000|date: 2010/01/11> + 40122.000|date: 2010/01/12> + 27490.000|date: 2010/01/13> + 25900.000|date: 2010/01/14> + 31696.000|date: 2010/01/15> + 21852.000|date: 2010/01/19> + 37193.000|date: 2010/01/20> + 32044.000|date: 2010/01/21> + 32987.000|date: 2010/01/22> + 20748.000|date: 2010/01/25> + 23824.000|date: 2010/01/26> + 26492.000|date: 2010/01/27> + 29955.000|date: 2010/01/28> + 31380.000|date: 2010/01/29> + 21926.000|date: 2010/02/01> + 25538.000|date: 2010/02/02> + 19141.000|date: 2010/02/03> + 23374.000|date: 2010/02/04> + 30417.000|date: 2010/02/05> + 21572.000|date: 2010/02/08> + 31323.000|date: 2010/02/09> + 35031.000|date: 2010/02/10> + 52614.000|date: 2010/02/11> + 41654.000|date: 2010/02/12> + 30174.000|date: 2010/02/16> + 22196.000|date: 2010/02/17> + 34403.000|date: 2010/02/18> + 28230.000|date: 2010/02/19> + 23057.000|date: 2010/02/22> + 33210.000|date: 2010/02/23> + 37713.000|date: 2010/02/24> + 42176.000|date: 2010/02/25> + 25995.000|date: 2010/02/26> + 29444.000|date: 2010/03/01> + 24013.000|date: 2010/03/02> + 23563.000|date: 2010/03/03> + 73482.000|date: 2010/03/04> + 50392.000|date: 2010/03/05> + 24151.000|date: 2010/03/08> + 29871.000|date: 2010/03/09> + 32631.000|date: 2010/03/10> + 25320.000|date: 2010/03/11> + 19163.000|date: 2010/03/12> + 21573.000|date: 2010/03/15> + 23600.000|date: 2010/03/16> + 35514.000|date: 2010/03/17> + 22693.000|date: 2010/03/18> + 35689.000|date: 2010/03/19> + 20102.000|date: 2010/03/22> + 27701.000|date: 2010/03/23> + 33844.000|date: 2010/03/24> + 59605.000|date: 2010/03/25> + 31776.000|date: 2010/03/26> + 26896.000|date: 2010/03/29> + 24443.000|date: 2010/03/30> + 39540.000|date: 2010/03/31> + 31107.000|date: 2010/04/01> + 33175.000|date: 2010/04/05> + 39757.000|date: 2010/04/06> + 54406.000|date: 2010/04/07> + 26025.000|date: 2010/04/08> + 26865.000|date: 2010/04/09> + 20479.000|date: 2010/04/12> + 25218.000|date: 2010/04/13> + 31316.000|date: 2010/04/14> + 31181.000|date: 2010/04/15> + 29086.000|date: 2010/04/16> + 16101.000|date: 2010/04/19> + 21269.000|date: 2010/04/20> + 17469.000|date: 2010/04/21> + 23386.000|date: 2010/04/22> + 20642.000|date: 2010/04/23> + 24788.000|date: 2010/04/26> + 34751.000|date: 2010/04/27> + 35193.000|date: 2010/04/28> + 26788.000|date: 2010/04/29> + 49373.000|date: 2010/04/30> + 25596.000|date: 2010/05/03> + 27418.000|date: 2010/05/04> + 31752.000|date: 2010/05/05> + 36475.000|date: 2010/05/06> + 47978.000|date: 2010/05/07> + 60634.000|date: 2010/05/10> + 40021.000|date: 2010/05/11> + 35518.000|date: 2010/05/12> + 36473.000|date: 2010/05/13> + 36192.000|date: 2010/05/14> + 52322.000|date: 2010/05/17> + 36712.000|date: 2010/05/18> + 36814.000|date: 2010/05/19> + 73109.000|date: 2010/05/20> + 48152.000|date: 2010/05/21> + 24865.000|date: 2010/05/24> + 43625.000|date: 2010/05/25> + 28800.000|date: 2010/05/26> + 23471.000|date: 2010/05/27> + 26335.000|date: 2010/05/28> + 39108.000|date: 2010/06/01> + 48983.000|date: 2010/06/02> + 20237.000|date: 2010/06/03> + 33859.000|date: 2010/06/04> + 49804.000|date: 2010/06/07> + 48242.000|date: 2010/06/08> + 60261.000|date: 2010/06/09> + 33923.000|date: 2010/06/10> + 29171.000|date: 2010/06/11> + 27067.000|date: 2010/06/14> + 26822.000|date: 2010/06/15> + 26284.000|date: 2010/06/16> + 31132.000|date: 2010/06/17> + 33512.000|date: 2010/06/18> + 42710.000|date: 2010/06/21> + 55551.000|date: 2010/06/22> + 44807.000|date: 2010/06/23> + 31226.000|date: 2010/06/24> + 62298.000|date: 2010/06/25> + 27794.000|date: 2010/06/28> + 41398.000|date: 2010/06/29> + 48040.000|date: 2010/06/30> + 36950.000|date: 2010/07/01> + 28603.000|date: 2010/07/02> + 41113.000|date: 2010/07/06> + 66298.000|date: 2010/07/07> + 35981.000|date: 2010/07/08> + 27946.000|date: 2010/07/09> + 25775.000|date: 2010/07/12> + 32695.000|date: 2010/07/13> + 20477.000|date: 2010/07/14> + 21377.000|date: 2010/07/15> + 31873.000|date: 2010/07/16> + 24188.000|date: 2010/07/19> + 30593.000|date: 2010/07/20> + 22061.000|date: 2010/07/21> + 35812.000|date: 2010/07/22> + 21444.000|date: 2010/07/23> + 20721.000|date: 2010/07/26> + 27202.000|date: 2010/07/27> + 38517.000|date: 2010/07/28> + 43883.000|date: 2010/07/29> + 51406.000|date: 2010/07/30> + 57999.000|date: 2010/08/02> + 23538.000|date: 2010/08/03> + 39774.000|date: 2010/08/04> + 32943.000|date: 2010/08/05> + 37797.000|date: 2010/08/06> + 25995.000|date: 2010/08/09> + 28703.000|date: 2010/08/10> + 27271.000|date: 2010/08/11> + 42362.000|date: 2010/08/12> + 26455.000|date: 2010/08/13> + 22016.000|date: 2010/08/16> + 26352.000|date: 2010/08/17> + 22814.000|date: 2010/08/19> + 23265.000|date: 2010/08/20> open |ticker: PEP> => 57.070|date: 2009/08/21> + 57.690|date: 2009/08/24> + 57.350|date: 2009/08/25> + 57.350|date: 2009/08/26> + 57.590|date: 2009/08/27> + 57.960|date: 2009/08/28> + 56.560|date: 2009/08/31> + 56.600|date: 2009/09/01> + 55.990|date: 2009/09/02> + 56.540|date: 2009/09/03> + 56.450|date: 2009/09/04> + 58.340|date: 2009/09/09> + 57.920|date: 2009/09/10> + 58.050|date: 2009/09/11> + 58.490|date: 2009/09/14> + 58.740|date: 2009/09/15> + 58.340|date: 2009/09/16> + 58.350|date: 2009/09/17> + 59.040|date: 2009/09/18> + 59.520|date: 2009/09/21> + 59.100|date: 2009/09/22> + 58.690|date: 2009/09/23> + 58.570|date: 2009/09/24> + 58.500|date: 2009/09/25> + 58.950|date: 2009/09/28> + 59.100|date: 2009/09/29> + 58.740|date: 2009/09/30> + 58.700|date: 2009/10/01> + 59.120|date: 2009/10/02> + 60.830|date: 2009/10/05> + 61.050|date: 2009/10/06> + 60.850|date: 2009/10/07> + 61.240|date: 2009/10/08> + 60.380|date: 2009/10/09> + 60.430|date: 2009/10/12> + 60.880|date: 2009/10/13> + 60.940|date: 2009/10/14> + 61.570|date: 2009/10/15> + 62.470|date: 2009/10/16> + 62.280|date: 2009/10/19> + 62.000|date: 2009/10/20> + 61.380|date: 2009/10/21> + 61.900|date: 2009/10/22> + 61.410|date: 2009/10/23> + 61.140|date: 2009/10/26> + 60.640|date: 2009/10/27> + 60.880|date: 2009/10/28> + 60.440|date: 2009/11/05> + 60.990|date: 2009/11/06> + 61.810|date: 2009/11/09> + 62.170|date: 2009/11/10> + 62.340|date: 2009/11/11> + 62.490|date: 2009/11/12> + 61.630|date: 2009/11/13> + 62.210|date: 2009/11/16> + 62.420|date: 2009/11/17> + 62.440|date: 2009/11/18> + 62.100|date: 2009/11/19> + 61.670|date: 2009/11/20> + 62.460|date: 2009/11/23> + 62.620|date: 2009/11/24> + 62.530|date: 2009/11/25> + 62.240|date: 2009/11/27> + 62.640|date: 2009/11/30> + 62.680|date: 2009/12/01> + 63.500|date: 2009/12/02> + 63.580|date: 2009/12/03> + 63.180|date: 2009/12/04> + 63.700|date: 2009/12/07> + 64.090|date: 2009/12/08> + 62.080|date: 2009/12/09> + 62.150|date: 2009/12/10> + 61.850|date: 2009/12/11> + 61.700|date: 2009/12/14> + 61.010|date: 2009/12/15> + 61.180|date: 2009/12/16> + 60.640|date: 2009/12/17> + 59.920|date: 2009/12/18> + 59.720|date: 2009/12/21> + 60.570|date: 2009/12/22> + 60.870|date: 2009/12/23> + 60.660|date: 2009/12/24> + 61.220|date: 2009/12/28> + 61.290|date: 2009/12/29> + 61.000|date: 2009/12/30> + 61.250|date: 2009/12/31> + 61.190|date: 2010/01/04> + 61.000|date: 2010/01/05> + 61.990|date: 2010/01/06> + 61.350|date: 2010/01/07> + 60.760|date: 2010/01/08> + 60.680|date: 2010/01/11> + 60.520|date: 2010/01/12> + 61.410|date: 2010/01/13> + 62.020|date: 2010/01/14> + 62.610|date: 2010/01/15> + 62.230|date: 2010/01/19> + 62.090|date: 2010/01/20> + 62.010|date: 2010/01/21> + 60.890|date: 2010/01/22> + 60.700|date: 2010/01/25> + 60.100|date: 2010/01/26> + 60.050|date: 2010/01/27> + 60.300|date: 2010/01/28> + 59.840|date: 2010/01/29> + 59.930|date: 2010/02/01> + 60.680|date: 2010/02/02> + 60.920|date: 2010/02/03> + 60.830|date: 2010/02/04> + 59.510|date: 2010/02/05> + 59.600|date: 2010/02/08> + 59.290|date: 2010/02/09> + 59.960|date: 2010/02/10> + 60.870|date: 2010/02/11> + 61.060|date: 2010/02/12> + 61.030|date: 2010/02/16> + 61.480|date: 2010/02/17> + 61.970|date: 2010/02/18> + 62.320|date: 2010/02/19> + 62.690|date: 2010/02/22> + 62.220|date: 2010/02/23> + 61.980|date: 2010/02/24> + 61.510|date: 2010/02/25> + 62.500|date: 2010/02/26> + 62.590|date: 2010/03/01> + 63.430|date: 2010/03/02> + 63.820|date: 2010/03/03> + 64.430|date: 2010/03/04> + 64.300|date: 2010/03/05> + 64.270|date: 2010/03/08> + 63.880|date: 2010/03/09> + 64.300|date: 2010/03/10> + 64.200|date: 2010/03/11> + 64.920|date: 2010/03/12> + 65.690|date: 2010/03/15> + 66.250|date: 2010/03/16> + 66.150|date: 2010/03/17> + 66.570|date: 2010/03/18> + 66.580|date: 2010/03/19> + 66.430|date: 2010/03/22> + 66.430|date: 2010/03/23> + 66.620|date: 2010/03/24> + 66.370|date: 2010/03/25> + 66.640|date: 2010/03/26> + 66.610|date: 2010/03/29> + 66.520|date: 2010/03/30> + 66.680|date: 2010/03/31> + 66.320|date: 2010/04/01> + 66.680|date: 2010/04/05> + 65.790|date: 2010/04/06> + 66.390|date: 2010/04/07> + 65.750|date: 2010/04/08> + 65.930|date: 2010/04/09> + 66.350|date: 2010/04/12> + 66.160|date: 2010/04/13> + 66.200|date: 2010/04/14> + 65.970|date: 2010/04/15> + 66.010|date: 2010/04/16> + 66.080|date: 2010/04/19> + 66.170|date: 2010/04/20> + 65.820|date: 2010/04/21> + 65.750|date: 2010/04/22> + 64.850|date: 2010/04/23> + 64.840|date: 2010/04/26> + 64.930|date: 2010/04/27> + 64.280|date: 2010/04/28> + 64.910|date: 2010/04/29> + 65.330|date: 2010/04/30> + 65.280|date: 2010/05/03> + 65.300|date: 2010/05/04> + 65.100|date: 2010/05/05> + 65.160|date: 2010/05/06> + 64.440|date: 2010/05/07> + 65.890|date: 2010/05/10> + 66.160|date: 2010/05/11> + 67.240|date: 2010/05/12> + 67.020|date: 2010/05/13> + 66.410|date: 2010/05/14> + 66.110|date: 2010/05/17> + 66.920|date: 2010/05/18> + 66.300|date: 2010/05/19> + 64.950|date: 2010/05/20> + 63.260|date: 2010/05/21> + 63.090|date: 2010/05/24> + 61.930|date: 2010/05/25> + 63.060|date: 2010/05/26> + 61.970|date: 2010/05/27> + 62.920|date: 2010/05/28> + 62.660|date: 2010/06/01> + 62.600|date: 2010/06/02> + 63.500|date: 2010/06/03> + 62.460|date: 2010/06/04> + 61.370|date: 2010/06/07> + 61.440|date: 2010/06/08> + 62.860|date: 2010/06/09> + 63.030|date: 2010/06/10> + 63.500|date: 2010/06/11> + 63.900|date: 2010/06/14> + 63.980|date: 2010/06/15> + 63.790|date: 2010/06/16> + 63.960|date: 2010/06/17> + 64.610|date: 2010/06/18> + 64.710|date: 2010/06/21> + 64.030|date: 2010/06/22> + 63.220|date: 2010/06/23> + 62.370|date: 2010/06/24> + 62.490|date: 2010/06/25> + 61.120|date: 2010/06/28> + 61.460|date: 2010/06/29> + 61.280|date: 2010/06/30> + 61.280|date: 2010/07/01> + 61.540|date: 2010/07/02> + 61.740|date: 2010/07/06> + 61.600|date: 2010/07/07> + 63.210|date: 2010/07/08> + 64.030|date: 2010/07/09> + 63.250|date: 2010/07/12> + 64.250|date: 2010/07/13> + 63.230|date: 2010/07/14> + 63.580|date: 2010/07/15> + 63.050|date: 2010/07/16> + 62.390|date: 2010/07/19> + 61.770|date: 2010/07/20> + 64.780|date: 2010/07/21> + 64.460|date: 2010/07/22> + 64.050|date: 2010/07/23> + 64.490|date: 2010/07/26> + 65.300|date: 2010/07/27> + 65.510|date: 2010/07/28> + 65.330|date: 2010/07/29> + 64.450|date: 2010/07/30> + 65.470|date: 2010/08/02> + 65.190|date: 2010/08/03> + 65.720|date: 2010/08/04> + 65.680|date: 2010/08/05> + 65.130|date: 2010/08/06> + 66.000|date: 2010/08/09> + 66.050|date: 2010/08/10> + 65.940|date: 2010/08/11> + 65.020|date: 2010/08/12> + 65.070|date: 2010/08/13> + 65.300|date: 2010/08/16> + 65.680|date: 2010/08/17> + 65.500|date: 2010/08/19> + 64.420|date: 2010/08/20> high |ticker: PEP> => 57.730|date: 2009/08/21> + 57.780|date: 2009/08/24> + 57.800|date: 2009/08/25> + 58.190|date: 2009/08/26> + 58.100|date: 2009/08/27> + 58.000|date: 2009/08/28> + 56.982|date: 2009/08/31> + 57.300|date: 2009/09/01> + 56.620|date: 2009/09/02> + 56.800|date: 2009/09/03> + 57.700|date: 2009/09/04> + 58.340|date: 2009/09/09> + 58.050|date: 2009/09/10> + 58.920|date: 2009/09/11> + 58.890|date: 2009/09/14> + 58.740|date: 2009/09/15> + 58.470|date: 2009/09/16> + 58.990|date: 2009/09/17> + 60.000|date: 2009/09/18> + 59.660|date: 2009/09/21> + 59.200|date: 2009/09/22> + 59.080|date: 2009/09/23> + 58.820|date: 2009/09/24> + 59.130|date: 2009/09/25> + 59.490|date: 2009/09/28> + 59.310|date: 2009/09/29> + 58.860|date: 2009/09/30> + 58.990|date: 2009/10/01> + 61.240|date: 2009/10/02> + 61.240|date: 2009/10/05> + 61.270|date: 2009/10/06> + 61.380|date: 2009/10/07> + 61.240|date: 2009/10/08> + 60.700|date: 2009/10/09> + 61.360|date: 2009/10/12> + 61.000|date: 2009/10/13> + 61.680|date: 2009/10/14> + 62.750|date: 2009/10/15> + 62.680|date: 2009/10/16> + 62.570|date: 2009/10/19> + 62.050|date: 2009/10/20> + 62.340|date: 2009/10/21> + 61.900|date: 2009/10/22> + 61.670|date: 2009/10/23> + 61.500|date: 2009/10/26> + 61.350|date: 2009/10/27> + 61.520|date: 2009/10/28> + 61.410|date: 2009/11/05> + 61.760|date: 2009/11/06> + 62.320|date: 2009/11/09> + 62.940|date: 2009/11/10> + 62.681|date: 2009/11/11> + 62.750|date: 2009/11/12> + 62.130|date: 2009/11/13> + 62.490|date: 2009/11/16> + 62.630|date: 2009/11/17> + 62.510|date: 2009/11/18> + 62.100|date: 2009/11/19> + 62.310|date: 2009/11/20> + 62.990|date: 2009/11/23> + 62.650|date: 2009/11/24> + 63.270|date: 2009/11/25> + 62.550|date: 2009/11/27> + 62.830|date: 2009/11/30> + 63.930|date: 2009/12/01> + 63.740|date: 2009/12/02> + 63.590|date: 2009/12/03> + 64.000|date: 2009/12/04> + 64.480|date: 2009/12/07> + 64.090|date: 2009/12/08> + 62.390|date: 2009/12/09> + 62.630|date: 2009/12/10> + 62.380|date: 2009/12/11> + 61.770|date: 2009/12/14> + 61.390|date: 2009/12/15> + 61.690|date: 2009/12/16> + 60.640|date: 2009/12/17> + 59.920|date: 2009/12/18> + 60.730|date: 2009/12/21> + 60.790|date: 2009/12/22> + 60.870|date: 2009/12/23> + 60.960|date: 2009/12/24> + 61.250|date: 2009/12/28> + 61.590|date: 2009/12/29> + 61.450|date: 2009/12/30> + 61.440|date: 2009/12/31> + 61.520|date: 2010/01/04> + 62.100|date: 2010/01/05> + 62.470|date: 2010/01/06> + 61.380|date: 2010/01/07> + 60.820|date: 2010/01/08> + 60.810|date: 2010/01/11> + 61.680|date: 2010/01/12> + 62.340|date: 2010/01/13> + 62.920|date: 2010/01/14> + 62.910|date: 2010/01/15> + 62.410|date: 2010/01/19> + 62.150|date: 2010/01/20> + 62.160|date: 2010/01/21> + 61.240|date: 2010/01/22> + 60.700|date: 2010/01/25> + 60.530|date: 2010/01/26> + 60.390|date: 2010/01/27> + 60.500|date: 2010/01/28> + 60.360|date: 2010/01/29> + 60.750|date: 2010/02/01> + 61.280|date: 2010/02/02> + 61.400|date: 2010/02/03> + 60.930|date: 2010/02/04> + 59.790|date: 2010/02/05> + 59.660|date: 2010/02/08> + 60.480|date: 2010/02/09> + 60.670|date: 2010/02/10> + 61.700|date: 2010/02/11> + 61.220|date: 2010/02/12> + 61.450|date: 2010/02/16> + 62.200|date: 2010/02/17> + 62.720|date: 2010/02/18> + 62.915|date: 2010/02/19> + 62.870|date: 2010/02/22> + 62.480|date: 2010/02/23> + 62.160|date: 2010/02/24> + 62.340|date: 2010/02/25> + 62.590|date: 2010/02/26> + 63.580|date: 2010/03/01> + 64.000|date: 2010/03/02> + 64.270|date: 2010/03/03> + 64.500|date: 2010/03/04> + 64.480|date: 2010/03/05> + 64.460|date: 2010/03/08> + 64.650|date: 2010/03/09> + 64.590|date: 2010/03/10> + 65.000|date: 2010/03/11> + 65.250|date: 2010/03/12> + 66.260|date: 2010/03/15> + 66.300|date: 2010/03/16> + 66.580|date: 2010/03/17> + 66.730|date: 2010/03/18> + 66.980|date: 2010/03/19> + 66.560|date: 2010/03/22> + 67.000|date: 2010/03/23> + 67.000|date: 2010/03/24> + 67.000|date: 2010/03/25> + 66.810|date: 2010/03/26> + 66.870|date: 2010/03/29> + 67.000|date: 2010/03/30> + 66.710|date: 2010/03/31> + 66.680|date: 2010/04/01> + 66.680|date: 2010/04/05> + 66.630|date: 2010/04/06> + 66.520|date: 2010/04/07> + 66.190|date: 2010/04/08> + 66.430|date: 2010/04/09> + 66.670|date: 2010/04/12> + 66.500|date: 2010/04/13> + 66.300|date: 2010/04/14> + 66.500|date: 2010/04/15> + 66.650|date: 2010/04/16> + 66.390|date: 2010/04/19> + 66.400|date: 2010/04/20> + 66.310|date: 2010/04/21> + 65.790|date: 2010/04/22> + 64.850|date: 2010/04/23> + 65.440|date: 2010/04/26> + 65.200|date: 2010/04/27> + 64.820|date: 2010/04/28> + 65.500|date: 2010/04/29> + 65.980|date: 2010/04/30> + 66.000|date: 2010/05/03> + 65.980|date: 2010/05/04> + 65.950|date: 2010/05/05> + 66.200|date: 2010/05/06> + 65.040|date: 2010/05/07> + 66.490|date: 2010/05/10> + 67.000|date: 2010/05/11> + 67.610|date: 2010/05/12> + 67.080|date: 2010/05/13> + 66.600|date: 2010/05/14> + 66.960|date: 2010/05/17> + 67.300|date: 2010/05/18> + 66.380|date: 2010/05/19> + 65.230|date: 2010/05/20> + 63.640|date: 2010/05/21> + 64.012|date: 2010/05/24> + 62.920|date: 2010/05/25> + 63.060|date: 2010/05/26> + 62.930|date: 2010/05/27> + 63.460|date: 2010/05/28> + 63.590|date: 2010/06/01> + 63.460|date: 2010/06/02> + 63.650|date: 2010/06/03> + 62.460|date: 2010/06/04> + 62.560|date: 2010/06/07> + 62.800|date: 2010/06/08> + 63.070|date: 2010/06/09> + 63.900|date: 2010/06/10> + 63.560|date: 2010/06/11> + 64.230|date: 2010/06/14> + 64.290|date: 2010/06/15> + 64.050|date: 2010/06/16> + 64.560|date: 2010/06/17> + 64.670|date: 2010/06/18> + 64.790|date: 2010/06/21> + 64.250|date: 2010/06/22> + 63.220|date: 2010/06/23> + 62.990|date: 2010/06/24> + 62.490|date: 2010/06/25> + 62.170|date: 2010/06/28> + 61.770|date: 2010/06/29> + 61.730|date: 2010/06/30> + 61.660|date: 2010/07/01> + 62.150|date: 2010/07/02> + 61.890|date: 2010/07/06> + 63.080|date: 2010/07/07> + 64.000|date: 2010/07/08> + 64.110|date: 2010/07/09> + 63.750|date: 2010/07/12> + 64.260|date: 2010/07/13> + 63.700|date: 2010/07/14> + 63.710|date: 2010/07/15> + 63.530|date: 2010/07/16> + 62.520|date: 2010/07/19> + 64.870|date: 2010/07/20> + 64.980|date: 2010/07/21> + 64.860|date: 2010/07/22> + 64.750|date: 2010/07/23> + 65.030|date: 2010/07/26> + 65.790|date: 2010/07/27> + 65.690|date: 2010/07/28> + 65.588|date: 2010/07/29> + 65.180|date: 2010/07/30> + 65.470|date: 2010/08/02> + 65.920|date: 2010/08/03> + 66.350|date: 2010/08/04> + 65.870|date: 2010/08/05> + 65.970|date: 2010/08/06> + 66.600|date: 2010/08/09> + 66.830|date: 2010/08/10> + 66.070|date: 2010/08/11> + 65.350|date: 2010/08/12> + 65.710|date: 2010/08/13> + 65.500|date: 2010/08/16> + 66.000|date: 2010/08/17> + 65.520|date: 2010/08/19> + 65.280|date: 2010/08/20> low |ticker: PEP> => 56.800|date: 2009/08/21> + 57.060|date: 2009/08/24> + 57.070|date: 2009/08/25> + 57.130|date: 2009/08/26> + 57.500|date: 2009/08/27> + 56.610|date: 2009/08/28> + 56.380|date: 2009/08/31> + 55.930|date: 2009/09/01> + 55.690|date: 2009/09/02> + 56.000|date: 2009/09/03> + 56.330|date: 2009/09/04> + 57.860|date: 2009/09/09> + 57.540|date: 2009/09/10> + 57.740|date: 2009/09/11> + 58.210|date: 2009/09/14> + 57.910|date: 2009/09/15> + 57.670|date: 2009/09/16> + 58.220|date: 2009/09/17> + 58.960|date: 2009/09/18> + 58.810|date: 2009/09/21> + 58.300|date: 2009/09/22> + 58.340|date: 2009/09/23> + 58.240|date: 2009/09/24> + 58.320|date: 2009/09/25> + 58.620|date: 2009/09/28> + 58.000|date: 2009/09/29> + 58.010|date: 2009/09/30> + 58.270|date: 2009/10/01> + 58.930|date: 2009/10/02> + 60.140|date: 2009/10/05> + 60.420|date: 2009/10/06> + 60.450|date: 2009/10/07> + 59.800|date: 2009/10/08> + 59.810|date: 2009/10/09> + 60.250|date: 2009/10/12> + 60.517|date: 2009/10/13> + 60.700|date: 2009/10/14> + 61.390|date: 2009/10/15> + 62.110|date: 2009/10/16> + 61.900|date: 2009/10/19> + 61.120|date: 2009/10/20> + 61.230|date: 2009/10/21> + 60.870|date: 2009/10/22> + 60.580|date: 2009/10/23> + 60.210|date: 2009/10/26> + 60.100|date: 2009/10/27> + 60.750|date: 2009/10/28> + 60.420|date: 2009/11/05> + 60.790|date: 2009/11/06> + 61.427|date: 2009/11/09> + 61.930|date: 2009/11/10> + 62.080|date: 2009/11/11> + 61.100|date: 2009/11/12> + 61.345|date: 2009/11/13> + 61.940|date: 2009/11/16> + 62.030|date: 2009/11/17> + 61.810|date: 2009/11/18> + 61.350|date: 2009/11/19> + 61.430|date: 2009/11/20> + 62.260|date: 2009/11/23> + 62.130|date: 2009/11/24> + 62.490|date: 2009/11/25> + 61.750|date: 2009/11/27> + 62.150|date: 2009/11/30> + 62.490|date: 2009/12/01> + 63.170|date: 2009/12/02> + 62.670|date: 2009/12/03> + 63.080|date: 2009/12/04> + 63.565|date: 2009/12/07> + 63.145|date: 2009/12/08> + 60.760|date: 2009/12/09> + 61.670|date: 2009/12/10> + 61.180|date: 2009/12/11> + 60.860|date: 2009/12/14> + 60.400|date: 2009/12/15> + 60.620|date: 2009/12/16> + 60.040|date: 2009/12/17> + 58.770|date: 2009/12/18> + 59.600|date: 2009/12/21> + 60.250|date: 2009/12/22> + 60.250|date: 2009/12/23> + 60.400|date: 2009/12/24> + 60.870|date: 2009/12/28> + 61.100|date: 2009/12/29> + 60.870|date: 2009/12/30> + 60.760|date: 2009/12/31> + 60.640|date: 2010/01/04> + 60.900|date: 2010/01/05> + 61.230|date: 2010/01/06> + 60.530|date: 2010/01/07> + 60.270|date: 2010/01/08> + 60.100|date: 2010/01/11> + 60.500|date: 2010/01/12> + 61.410|date: 2010/01/13> + 61.760|date: 2010/01/14> + 61.820|date: 2010/01/15> + 61.970|date: 2010/01/19> + 61.440|date: 2010/01/20> + 60.740|date: 2010/01/21> + 60.310|date: 2010/01/22> + 60.080|date: 2010/01/25> + 59.820|date: 2010/01/26> + 59.600|date: 2010/01/27> + 59.500|date: 2010/01/28> + 59.120|date: 2010/01/29> + 59.520|date: 2010/02/01> + 60.340|date: 2010/02/02> + 60.560|date: 2010/02/03> + 59.620|date: 2010/02/04> + 58.950|date: 2010/02/05> + 58.750|date: 2010/02/08> + 59.290|date: 2010/02/09> + 59.510|date: 2010/02/10> + 60.500|date: 2010/02/11> + 60.490|date: 2010/02/12> + 60.500|date: 2010/02/16> + 61.250|date: 2010/02/17> + 61.970|date: 2010/02/18> + 61.980|date: 2010/02/19> + 62.100|date: 2010/02/22> + 61.700|date: 2010/02/23> + 61.580|date: 2010/02/24> + 61.020|date: 2010/02/25> + 61.910|date: 2010/02/26> + 62.470|date: 2010/03/01> + 63.420|date: 2010/03/02> + 63.800|date: 2010/03/03> + 63.960|date: 2010/03/04> + 63.910|date: 2010/03/05> + 63.800|date: 2010/03/08> + 63.800|date: 2010/03/09> + 64.010|date: 2010/03/10> + 63.900|date: 2010/03/11> + 64.680|date: 2010/03/12> + 65.400|date: 2010/03/15> + 65.830|date: 2010/03/16> + 66.020|date: 2010/03/17> + 66.160|date: 2010/03/18> + 66.260|date: 2010/03/19> + 66.150|date: 2010/03/22> + 66.240|date: 2010/03/23> + 66.250|date: 2010/03/24> + 66.350|date: 2010/03/25> + 66.340|date: 2010/03/26> + 66.300|date: 2010/03/29> + 66.360|date: 2010/03/30> + 66.060|date: 2010/03/31> + 66.250|date: 2010/04/01> + 65.830|date: 2010/04/05> + 65.790|date: 2010/04/06> + 65.750|date: 2010/04/07> + 65.620|date: 2010/04/08> + 65.860|date: 2010/04/09> + 66.260|date: 2010/04/12> + 66.020|date: 2010/04/13> + 65.830|date: 2010/04/14> + 65.800|date: 2010/04/15> + 65.960|date: 2010/04/16> + 65.700|date: 2010/04/19> + 65.720|date: 2010/04/20> + 65.610|date: 2010/04/21> + 64.500|date: 2010/04/22> + 64.170|date: 2010/04/23> + 64.610|date: 2010/04/26> + 64.070|date: 2010/04/27> + 63.600|date: 2010/04/28> + 64.830|date: 2010/04/29> + 65.180|date: 2010/04/30> + 64.890|date: 2010/05/03> + 65.050|date: 2010/05/04> + 65.020|date: 2010/05/05> + 61.910|date: 2010/05/06> + 63.660|date: 2010/05/07> + 65.660|date: 2010/05/10> + 66.020|date: 2010/05/11> + 66.810|date: 2010/05/12> + 66.460|date: 2010/05/13> + 65.770|date: 2010/05/14> + 66.070|date: 2010/05/17> + 66.400|date: 2010/05/18> + 65.500|date: 2010/05/19> + 63.860|date: 2010/05/20> + 62.140|date: 2010/05/21> + 62.600|date: 2010/05/24> + 61.650|date: 2010/05/25> + 61.040|date: 2010/05/26> + 61.522|date: 2010/05/27> + 62.726|date: 2010/05/28> + 61.900|date: 2010/06/01> + 61.830|date: 2010/06/02> + 63.000|date: 2010/06/03> + 61.290|date: 2010/06/04> + 61.290|date: 2010/06/07> + 61.400|date: 2010/06/08> + 62.330|date: 2010/06/09> + 63.030|date: 2010/06/10> + 62.940|date: 2010/06/11> + 63.240|date: 2010/06/14> + 63.835|date: 2010/06/15> + 63.560|date: 2010/06/16> + 63.750|date: 2010/06/17> + 64.030|date: 2010/06/18> + 63.740|date: 2010/06/21> + 63.180|date: 2010/06/22> + 62.310|date: 2010/06/23> + 62.250|date: 2010/06/24> + 60.770|date: 2010/06/25> + 61.000|date: 2010/06/28> + 60.890|date: 2010/06/29> + 60.500|date: 2010/06/30> + 60.320|date: 2010/07/01> + 61.380|date: 2010/07/02> + 60.950|date: 2010/07/06> + 61.270|date: 2010/07/07> + 62.910|date: 2010/07/08> + 63.300|date: 2010/07/09> + 63.050|date: 2010/07/12> + 63.350|date: 2010/07/13> + 63.060|date: 2010/07/14> + 62.990|date: 2010/07/15> + 62.240|date: 2010/07/16> + 62.000|date: 2010/07/19> + 61.710|date: 2010/07/20> + 63.670|date: 2010/07/21> + 64.000|date: 2010/07/22> + 64.050|date: 2010/07/23> + 64.190|date: 2010/07/26> + 64.710|date: 2010/07/27> + 65.000|date: 2010/07/28> + 64.710|date: 2010/07/29> + 64.310|date: 2010/07/30> + 64.880|date: 2010/08/02> + 65.000|date: 2010/08/03> + 65.370|date: 2010/08/04> + 65.060|date: 2010/08/05> + 65.130|date: 2010/08/06> + 65.930|date: 2010/08/09> + 66.000|date: 2010/08/10> + 65.450|date: 2010/08/11> + 64.780|date: 2010/08/12> + 64.860|date: 2010/08/13> + 64.800|date: 2010/08/16> + 65.220|date: 2010/08/17> + 64.260|date: 2010/08/19> + 64.300|date: 2010/08/20> close |ticker: PEP> => 57.490|date: 2009/08/21> + 57.450|date: 2009/08/24> + 57.290|date: 2009/08/25> + 57.880|date: 2009/08/26> + 57.760|date: 2009/08/27> + 56.760|date: 2009/08/28> + 56.670|date: 2009/08/31> + 56.250|date: 2009/09/01> + 56.350|date: 2009/09/02> + 56.640|date: 2009/09/03> + 57.540|date: 2009/09/04> + 58.040|date: 2009/09/09> + 57.860|date: 2009/09/10> + 58.810|date: 2009/09/11> + 58.700|date: 2009/09/14> + 58.290|date: 2009/09/15> + 58.340|date: 2009/09/16> + 58.800|date: 2009/09/17> + 59.860|date: 2009/09/18> + 59.020|date: 2009/09/21> + 58.580|date: 2009/09/22> + 58.470|date: 2009/09/23> + 58.540|date: 2009/09/24> + 58.680|date: 2009/09/25> + 59.030|date: 2009/09/28> + 58.510|date: 2009/09/29> + 58.660|date: 2009/09/30> + 58.460|date: 2009/10/01> + 60.900|date: 2009/10/02> + 60.850|date: 2009/10/05> + 60.870|date: 2009/10/06> + 61.170|date: 2009/10/07> + 60.390|date: 2009/10/08> + 60.590|date: 2009/10/09> + 60.920|date: 2009/10/12> + 60.600|date: 2009/10/13> + 61.620|date: 2009/10/14> + 62.680|date: 2009/10/15> + 62.290|date: 2009/10/16> + 62.050|date: 2009/10/19> + 61.580|date: 2009/10/20> + 61.840|date: 2009/10/21> + 61.500|date: 2009/10/22> + 61.030|date: 2009/10/23> + 60.470|date: 2009/10/26> + 61.000|date: 2009/10/27> + 60.990|date: 2009/10/28> + 61.230|date: 2009/11/05> + 61.760|date: 2009/11/06> + 62.280|date: 2009/11/09> + 62.080|date: 2009/11/10> + 62.600|date: 2009/11/11> + 61.270|date: 2009/11/12> + 61.940|date: 2009/11/13> + 62.430|date: 2009/11/16> + 62.600|date: 2009/11/17> + 62.300|date: 2009/11/18> + 61.880|date: 2009/11/19> + 62.080|date: 2009/11/20> + 62.490|date: 2009/11/23> + 62.500|date: 2009/11/24> + 63.190|date: 2009/11/25> + 62.300|date: 2009/11/27> + 62.220|date: 2009/11/30> + 63.870|date: 2009/12/01> + 63.650|date: 2009/12/02> + 62.760|date: 2009/12/03> + 63.850|date: 2009/12/04> + 64.230|date: 2009/12/07> + 63.480|date: 2009/12/08> + 61.800|date: 2009/12/09> + 61.840|date: 2009/12/10> + 61.270|date: 2009/12/11> + 60.980|date: 2009/12/14> + 60.990|date: 2009/12/15> + 60.680|date: 2009/12/16> + 60.040|date: 2009/12/17> + 59.480|date: 2009/12/18> + 60.480|date: 2009/12/21> + 60.630|date: 2009/12/22> + 60.680|date: 2009/12/23> + 60.960|date: 2009/12/24> + 61.160|date: 2009/12/28> + 61.100|date: 2009/12/29> + 61.310|date: 2009/12/30> + 60.800|date: 2009/12/31> + 61.240|date: 2010/01/04> + 61.980|date: 2010/01/05> + 61.360|date: 2010/01/06> + 60.970|date: 2010/01/07> + 60.770|date: 2010/01/08> + 60.700|date: 2010/01/11> + 61.550|date: 2010/01/12> + 62.050|date: 2010/01/13> + 62.800|date: 2010/01/14> + 62.290|date: 2010/01/15> + 62.330|date: 2010/01/19> + 61.950|date: 2010/01/20> + 60.940|date: 2010/01/21> + 60.390|date: 2010/01/22> + 60.230|date: 2010/01/25> + 60.250|date: 2010/01/26> + 60.290|date: 2010/01/27> + 59.740|date: 2010/01/28> + 59.620|date: 2010/01/29> + 60.700|date: 2010/02/01> + 61.150|date: 2010/02/02> + 61.290|date: 2010/02/03> + 59.640|date: 2010/02/04> + 59.510|date: 2010/02/05> + 58.960|date: 2010/02/08> + 60.050|date: 2010/02/09> + 60.380|date: 2010/02/10> + 61.190|date: 2010/02/11> + 60.920|date: 2010/02/12> + 61.310|date: 2010/02/16> + 62.110|date: 2010/02/17> + 62.530|date: 2010/02/18> + 62.660|date: 2010/02/19> + 62.410|date: 2010/02/22> + 61.780|date: 2010/02/23> + 62.080|date: 2010/02/24> + 62.300|date: 2010/02/25> + 62.470|date: 2010/02/26> + 63.430|date: 2010/03/01> + 63.800|date: 2010/03/02> + 63.980|date: 2010/03/03> + 64.110|date: 2010/03/04> + 64.370|date: 2010/03/05> + 64.150|date: 2010/03/08> + 64.360|date: 2010/03/09> + 64.430|date: 2010/03/10> + 64.970|date: 2010/03/11> + 65.100|date: 2010/03/12> + 66.150|date: 2010/03/15> + 66.070|date: 2010/03/16> + 66.570|date: 2010/03/17> + 66.520|date: 2010/03/18> + 66.560|date: 2010/03/19> + 66.310|date: 2010/03/22> + 66.860|date: 2010/03/23> + 66.260|date: 2010/03/24> + 66.550|date: 2010/03/25> + 66.590|date: 2010/03/26> + 66.550|date: 2010/03/29> + 66.770|date: 2010/03/30> + 66.160|date: 2010/03/31> + 66.680|date: 2010/04/01> + 65.980|date: 2010/04/05> + 66.390|date: 2010/04/06> + 65.990|date: 2010/04/07> + 65.970|date: 2010/04/08> + 66.360|date: 2010/04/09> + 66.320|date: 2010/04/12> + 66.390|date: 2010/04/13> + 66.290|date: 2010/04/14> + 66.270|date: 2010/04/15> + 66.140|date: 2010/04/16> + 66.120|date: 2010/04/19> + 65.900|date: 2010/04/20> + 65.980|date: 2010/04/21> + 64.760|date: 2010/04/22> + 64.710|date: 2010/04/23> + 65.020|date: 2010/04/26> + 64.230|date: 2010/04/27> + 64.750|date: 2010/04/28> + 65.200|date: 2010/04/29> + 65.220|date: 2010/04/30> + 65.690|date: 2010/05/03> + 65.430|date: 2010/05/04> + 65.200|date: 2010/05/05> + 64.700|date: 2010/05/06> + 64.570|date: 2010/05/07> + 66.410|date: 2010/05/10> + 66.550|date: 2010/05/11> + 66.940|date: 2010/05/12> + 66.480|date: 2010/05/13> + 66.070|date: 2010/05/14> + 66.750|date: 2010/05/17> + 66.530|date: 2010/05/18> + 66.040|date: 2010/05/19> + 63.860|date: 2010/05/20> + 63.580|date: 2010/05/21> + 63.320|date: 2010/05/24> + 62.890|date: 2010/05/25> + 61.230|date: 2010/05/26> + 62.900|date: 2010/05/27> + 62.890|date: 2010/05/28> + 62.760|date: 2010/06/01> + 63.460|date: 2010/06/02> + 63.370|date: 2010/06/03> + 61.440|date: 2010/06/04> + 61.730|date: 2010/06/07> + 62.650|date: 2010/06/08> + 62.490|date: 2010/06/09> + 63.840|date: 2010/06/10> + 63.560|date: 2010/06/11> + 63.850|date: 2010/06/14> + 64.240|date: 2010/06/15> + 63.910|date: 2010/06/16> + 64.490|date: 2010/06/17> + 64.080|date: 2010/06/18> + 64.020|date: 2010/06/21> + 63.300|date: 2010/06/22> + 62.730|date: 2010/06/23> + 62.400|date: 2010/06/24> + 60.770|date: 2010/06/25> + 61.960|date: 2010/06/28> + 61.230|date: 2010/06/29> + 60.950|date: 2010/06/30> + 61.520|date: 2010/07/01> + 61.530|date: 2010/07/02> + 61.640|date: 2010/07/06> + 62.930|date: 2010/07/07> + 64.000|date: 2010/07/08> + 63.500|date: 2010/07/09> + 63.740|date: 2010/07/12> + 63.430|date: 2010/07/13> + 63.560|date: 2010/07/14> + 63.160|date: 2010/07/15> + 62.450|date: 2010/07/16> + 62.050|date: 2010/07/19> + 64.730|date: 2010/07/20> + 63.950|date: 2010/07/21> + 64.210|date: 2010/07/22> + 64.450|date: 2010/07/23> + 64.980|date: 2010/07/26> + 65.690|date: 2010/07/27> + 65.200|date: 2010/07/28> + 64.890|date: 2010/07/29> + 64.910|date: 2010/07/30> + 65.270|date: 2010/08/02> + 65.770|date: 2010/08/03> + 66.170|date: 2010/08/04> + 65.580|date: 2010/08/05> + 65.900|date: 2010/08/06> + 66.420|date: 2010/08/09> + 66.530|date: 2010/08/10> + 65.450|date: 2010/08/11> + 65.180|date: 2010/08/12> + 65.560|date: 2010/08/13> + 65.430|date: 2010/08/16> + 65.550|date: 2010/08/17> + 64.660|date: 2010/08/19> + 64.800|date: 2010/08/20> volume |ticker: PEP> => 88900.000|date: 2009/08/21> + 56899.000|date: 2009/08/24> + 58226.000|date: 2009/08/25> + 73967.000|date: 2009/08/26> + 58542.000|date: 2009/08/27> + 66037.000|date: 2009/08/28> + 55226.000|date: 2009/08/31> + 79652.000|date: 2009/09/01> + 89028.000|date: 2009/09/02> + 78201.000|date: 2009/09/03> + 88417.000|date: 2009/09/04> + 100948.000|date: 2009/09/09> + 76013.000|date: 2009/09/10> + 81952.000|date: 2009/09/11> + 59492.000|date: 2009/09/14> + 63394.000|date: 2009/09/15> + 57475.000|date: 2009/09/16> + 70345.000|date: 2009/09/17> + 146456.000|date: 2009/09/18> + 77855.000|date: 2009/09/21> + 68021.000|date: 2009/09/22> + 61230.000|date: 2009/09/23> + 61577.000|date: 2009/09/24> + 67592.000|date: 2009/09/25> + 40858.000|date: 2009/09/28> + 70869.000|date: 2009/09/29> + 88983.000|date: 2009/09/30> + 90101.000|date: 2009/10/01> + 175306.000|date: 2009/10/02> + 78919.000|date: 2009/10/05> + 81288.000|date: 2009/10/06> + 64418.000|date: 2009/10/07> + 172638.000|date: 2009/10/08> + 63601.000|date: 2009/10/09> + 61781.000|date: 2009/10/12> + 75019.000|date: 2009/10/13> + 84624.000|date: 2009/10/14> + 105185.000|date: 2009/10/15> + 65883.000|date: 2009/10/16> + 55572.000|date: 2009/10/19> + 80681.000|date: 2009/10/20> + 74449.000|date: 2009/10/21> + 54280.000|date: 2009/10/22> + 65051.000|date: 2009/10/23> + 51129.000|date: 2009/10/26> + 72628.000|date: 2009/10/27> + 63218.000|date: 2009/10/28> + 55811.000|date: 2009/11/05> + 48309.000|date: 2009/11/06> + 69225.000|date: 2009/11/09> + 70941.000|date: 2009/11/10> + 47143.000|date: 2009/11/11> + 84746.000|date: 2009/11/12> + 64111.000|date: 2009/11/13> + 49667.000|date: 2009/11/16> + 43623.000|date: 2009/11/17> + 39522.000|date: 2009/11/18> + 43904.000|date: 2009/11/19> + 53151.000|date: 2009/11/20> + 50098.000|date: 2009/11/23> + 41435.000|date: 2009/11/24> + 46728.000|date: 2009/11/25> + 34159.000|date: 2009/11/27> + 72531.000|date: 2009/11/30> + 68877.000|date: 2009/12/01> + 61971.000|date: 2009/12/02> + 64063.000|date: 2009/12/03> + 89069.000|date: 2009/12/04> + 62596.000|date: 2009/12/07> + 61631.000|date: 2009/12/08> + 202250.000|date: 2009/12/09> + 85124.000|date: 2009/12/10> + 82495.000|date: 2009/12/11> + 74384.000|date: 2009/12/14> + 76570.000|date: 2009/12/15> + 81278.000|date: 2009/12/16> + 83446.000|date: 2009/12/17> + 186041.000|date: 2009/12/18> + 79731.000|date: 2009/12/21> + 60259.000|date: 2009/12/22> + 38289.000|date: 2009/12/23> + 15028.000|date: 2009/12/24> + 43641.000|date: 2009/12/28> + 37873.000|date: 2009/12/29> + 37793.000|date: 2009/12/30> + 33162.000|date: 2009/12/31> + 65858.000|date: 2010/01/04> + 88868.000|date: 2010/01/05> + 99991.000|date: 2010/01/06> + 107928.000|date: 2010/01/07> + 86746.000|date: 2010/01/08> + 64614.000|date: 2010/01/11> + 90818.000|date: 2010/01/12> + 73801.000|date: 2010/01/13> + 72115.000|date: 2010/01/14> + 83611.000|date: 2010/01/15> + 56157.000|date: 2010/01/19> + 56059.000|date: 2010/01/20> + 71222.000|date: 2010/01/21> + 72289.000|date: 2010/01/22> + 49039.000|date: 2010/01/25> + 50016.000|date: 2010/01/26> + 61458.000|date: 2010/01/27> + 92891.000|date: 2010/01/28> + 81277.000|date: 2010/01/29> + 73031.000|date: 2010/02/01> + 62966.000|date: 2010/02/02> + 48629.000|date: 2010/02/03> + 69213.000|date: 2010/02/04> + 73477.000|date: 2010/02/05> + 70476.000|date: 2010/02/08> + 79415.000|date: 2010/02/09> + 109176.000|date: 2010/02/10> + 143910.000|date: 2010/02/11> + 85669.000|date: 2010/02/12> + 69307.000|date: 2010/02/16> + 67034.000|date: 2010/02/17> + 69428.000|date: 2010/02/18> + 64166.000|date: 2010/02/19> + 47094.000|date: 2010/02/22> + 51593.000|date: 2010/02/23> + 68880.000|date: 2010/02/24> + 80745.000|date: 2010/02/25> + 147863.000|date: 2010/02/26> + 90164.000|date: 2010/03/01> + 95276.000|date: 2010/03/02> + 84870.000|date: 2010/03/03> + 78310.000|date: 2010/03/04> + 84485.000|date: 2010/03/05> + 50862.000|date: 2010/03/08> + 76553.000|date: 2010/03/09> + 64499.000|date: 2010/03/10> + 75368.000|date: 2010/03/11> + 68963.000|date: 2010/03/12> + 104682.000|date: 2010/03/15> + 74746.000|date: 2010/03/16> + 69223.000|date: 2010/03/17> + 69625.000|date: 2010/03/18> + 109474.000|date: 2010/03/19> + 67629.000|date: 2010/03/22> + 64133.000|date: 2010/03/23> + 76613.000|date: 2010/03/24> + 62467.000|date: 2010/03/25> + 53133.000|date: 2010/03/26> + 68255.000|date: 2010/03/29> + 57337.000|date: 2010/03/30> + 81238.000|date: 2010/03/31> + 50740.000|date: 2010/04/01> + 67326.000|date: 2010/04/05> + 67346.000|date: 2010/04/06> + 82041.000|date: 2010/04/07> + 66492.000|date: 2010/04/08> + 47576.000|date: 2010/04/09> + 50739.000|date: 2010/04/12> + 51907.000|date: 2010/04/13> + 52022.000|date: 2010/04/14> + 59685.000|date: 2010/04/15> + 73754.000|date: 2010/04/16> + 63545.000|date: 2010/04/19> + 67808.000|date: 2010/04/20> + 65343.000|date: 2010/04/21> + 96898.000|date: 2010/04/22> + 90089.000|date: 2010/04/23> + 80968.000|date: 2010/04/26> + 86152.000|date: 2010/04/27> + 102295.000|date: 2010/04/28> + 77139.000|date: 2010/04/29> + 82741.000|date: 2010/04/30> + 58078.000|date: 2010/05/03> + 83835.000|date: 2010/05/04> + 76587.000|date: 2010/05/05> + 140467.000|date: 2010/05/06> + 132215.000|date: 2010/05/07> + 108338.000|date: 2010/05/10> + 72411.000|date: 2010/05/11> + 131705.000|date: 2010/05/12> + 78006.000|date: 2010/05/13> + 97317.000|date: 2010/05/14> + 69440.000|date: 2010/05/17> + 72383.000|date: 2010/05/18> + 78677.000|date: 2010/05/19> + 115886.000|date: 2010/05/20> + 145863.000|date: 2010/05/21> + 63339.000|date: 2010/05/24> + 91568.000|date: 2010/05/25> + 151539.000|date: 2010/05/26> + 94283.000|date: 2010/05/27> + 75469.000|date: 2010/05/28> + 71800.000|date: 2010/06/01> + 100239.000|date: 2010/06/02> + 64483.000|date: 2010/06/03> + 103097.000|date: 2010/06/04> + 76951.000|date: 2010/06/07> + 75382.000|date: 2010/06/08> + 70627.000|date: 2010/06/09> + 65680.000|date: 2010/06/10> + 54660.000|date: 2010/06/11> + 49417.000|date: 2010/06/14> + 62490.000|date: 2010/06/15> + 59599.000|date: 2010/06/16> + 51798.000|date: 2010/06/17> + 89480.000|date: 2010/06/18> + 51587.000|date: 2010/06/21> + 59790.000|date: 2010/06/22> + 65168.000|date: 2010/06/23> + 61854.000|date: 2010/06/24> + 229356.000|date: 2010/06/25> + 85323.000|date: 2010/06/28> + 90549.000|date: 2010/06/29> + 87606.000|date: 2010/06/30> + 108528.000|date: 2010/07/01> + 59882.000|date: 2010/07/02> + 69500.000|date: 2010/07/06> + 72962.000|date: 2010/07/07> + 66607.000|date: 2010/07/08> + 50204.000|date: 2010/07/09> + 42053.000|date: 2010/07/12> + 73122.000|date: 2010/07/13> + 56874.000|date: 2010/07/14> + 81240.000|date: 2010/07/15> + 95101.000|date: 2010/07/16> + 59693.000|date: 2010/07/19> + 112430.000|date: 2010/07/20> + 86913.000|date: 2010/07/21> + 70327.000|date: 2010/07/22> + 51910.000|date: 2010/07/23> + 40302.000|date: 2010/07/26> + 60321.000|date: 2010/07/27> + 43254.000|date: 2010/07/28> + 55805.000|date: 2010/07/29> + 53392.000|date: 2010/07/30> + 64864.000|date: 2010/08/02> + 55779.000|date: 2010/08/03> + 66651.000|date: 2010/08/04> + 51441.000|date: 2010/08/05> + 55006.000|date: 2010/08/06> + 54926.000|date: 2010/08/09> + 74131.000|date: 2010/08/10> + 55445.000|date: 2010/08/11> + 49254.000|date: 2010/08/12> + 45176.000|date: 2010/08/13> + 35654.000|date: 2010/08/16> + 43587.000|date: 2010/08/17> + 45496.000|date: 2010/08/19> + 56549.000|date: 2010/08/20> open |ticker: PFE> => 16.490|date: 2009/08/21> + 16.730|date: 2009/08/24> + 16.790|date: 2009/08/25> + 16.790|date: 2009/08/26> + 16.660|date: 2009/08/27> + 16.870|date: 2009/08/28> + 16.630|date: 2009/08/31> + 16.540|date: 2009/09/01> + 16.350|date: 2009/09/02> + 16.050|date: 2009/09/03> + 16.000|date: 2009/09/04> + 16.260|date: 2009/09/09> + 16.220|date: 2009/09/10> + 16.400|date: 2009/09/11> + 16.210|date: 2009/09/14> + 16.390|date: 2009/09/15> + 16.360|date: 2009/09/16> + 16.360|date: 2009/09/17> + 16.470|date: 2009/09/18> + 16.540|date: 2009/09/21> + 16.850|date: 2009/09/22> + 16.860|date: 2009/09/23> + 16.440|date: 2009/09/24> + 16.430|date: 2009/09/25> + 16.440|date: 2009/09/28> + 16.570|date: 2009/09/29> + 16.880|date: 2009/09/30> + 16.500|date: 2009/10/01> + 16.360|date: 2009/10/02> + 16.170|date: 2009/10/05> + 16.600|date: 2009/10/06> + 16.740|date: 2009/10/07> + 16.920|date: 2009/10/08> + 16.690|date: 2009/10/09> + 16.920|date: 2009/10/12> + 16.890|date: 2009/10/13> + 16.870|date: 2009/10/14> + 17.370|date: 2009/10/15> + 17.630|date: 2009/10/16> + 17.650|date: 2009/10/19> + 18.280|date: 2009/10/20> + 18.000|date: 2009/10/21> + 17.380|date: 2009/10/22> + 17.490|date: 2009/10/23> + 17.410|date: 2009/10/26> + 17.280|date: 2009/10/27> + 17.210|date: 2009/10/28> + 17.110|date: 2009/11/05> + 17.010|date: 2009/11/06> + 17.100|date: 2009/11/09> + 17.320|date: 2009/11/10> + 17.670|date: 2009/11/11> + 17.600|date: 2009/11/12> + 17.720|date: 2009/11/13> + 17.650|date: 2009/11/16> + 17.850|date: 2009/11/17> + 17.930|date: 2009/11/18> + 18.070|date: 2009/11/19> + 18.150|date: 2009/11/20> + 18.490|date: 2009/11/23> + 18.610|date: 2009/11/24> + 18.440|date: 2009/11/25> + 18.080|date: 2009/11/27> + 18.310|date: 2009/11/30> + 18.540|date: 2009/12/01> + 18.940|date: 2009/12/02> + 18.830|date: 2009/12/03> + 18.830|date: 2009/12/04> + 18.490|date: 2009/12/07> + 18.050|date: 2009/12/08> + 18.030|date: 2009/12/09> + 18.470|date: 2009/12/10> + 18.370|date: 2009/12/11> + 18.470|date: 2009/12/14> + 18.260|date: 2009/12/15> + 18.370|date: 2009/12/16> + 18.380|date: 2009/12/17> + 18.350|date: 2009/12/18> + 18.400|date: 2009/12/21> + 18.800|date: 2009/12/22> + 18.760|date: 2009/12/23> + 18.670|date: 2009/12/24> + 18.680|date: 2009/12/28> + 18.610|date: 2009/12/29> + 18.480|date: 2009/12/30> + 18.390|date: 2009/12/31> + 18.270|date: 2010/01/04> + 18.920|date: 2010/01/05> + 18.660|date: 2010/01/06> + 18.640|date: 2010/01/07> + 18.620|date: 2010/01/08> + 18.810|date: 2010/01/11> + 18.800|date: 2010/01/12> + 18.870|date: 2010/01/13> + 19.200|date: 2010/01/14> + 19.420|date: 2010/01/15> + 19.530|date: 2010/01/19> + 20.050|date: 2010/01/20> + 20.040|date: 2010/01/21> + 19.260|date: 2010/01/22> + 19.230|date: 2010/01/25> + 18.720|date: 2010/01/26> + 18.780|date: 2010/01/27> + 19.070|date: 2010/01/28> + 18.710|date: 2010/01/29> + 18.790|date: 2010/02/01> + 18.870|date: 2010/02/02> + 18.690|date: 2010/02/03> + 18.350|date: 2010/02/04> + 17.910|date: 2010/02/05> + 17.910|date: 2010/02/08> + 17.870|date: 2010/02/09> + 17.920|date: 2010/02/10> + 17.750|date: 2010/02/11> + 17.850|date: 2010/02/12> + 17.960|date: 2010/02/16> + 17.850|date: 2010/02/17> + 17.680|date: 2010/02/18> + 17.820|date: 2010/02/19> + 17.980|date: 2010/02/22> + 17.840|date: 2010/02/23> + 17.740|date: 2010/02/24> + 17.570|date: 2010/02/25> + 17.690|date: 2010/02/26> + 17.610|date: 2010/03/01> + 17.850|date: 2010/03/02> + 17.450|date: 2010/03/03> + 17.350|date: 2010/03/04> + 17.370|date: 2010/03/05> + 17.590|date: 2010/03/08> + 17.270|date: 2010/03/09> + 17.210|date: 2010/03/10> + 17.160|date: 2010/03/11> + 17.190|date: 2010/03/12> + 17.030|date: 2010/03/15> + 17.320|date: 2010/03/16> + 17.260|date: 2010/03/17> + 17.330|date: 2010/03/18> + 17.270|date: 2010/03/19> + 17.000|date: 2010/03/22> + 17.280|date: 2010/03/23> + 17.610|date: 2010/03/24> + 17.740|date: 2010/03/25> + 17.360|date: 2010/03/26> + 17.200|date: 2010/03/29> + 17.320|date: 2010/03/30> + 17.180|date: 2010/03/31> + 17.210|date: 2010/04/01> + 17.140|date: 2010/04/05> + 16.940|date: 2010/04/06> + 17.020|date: 2010/04/07> + 17.070|date: 2010/04/08> + 17.200|date: 2010/04/09> + 17.320|date: 2010/04/12> + 17.210|date: 2010/04/13> + 17.180|date: 2010/04/14> + 17.050|date: 2010/04/15> + 16.980|date: 2010/04/16> + 16.740|date: 2010/04/19> + 16.830|date: 2010/04/20> + 16.750|date: 2010/04/21> + 16.510|date: 2010/04/22> + 16.430|date: 2010/04/23> + 16.860|date: 2010/04/26> + 16.710|date: 2010/04/27> + 16.470|date: 2010/04/28> + 16.630|date: 2010/04/29> + 16.990|date: 2010/04/30> + 16.800|date: 2010/05/03> + 17.150|date: 2010/05/04> + 16.970|date: 2010/05/05> + 17.150|date: 2010/05/06> + 16.700|date: 2010/05/07> + 16.900|date: 2010/05/10> + 16.850|date: 2010/05/11> + 16.980|date: 2010/05/12> + 16.840|date: 2010/05/13> + 16.530|date: 2010/05/14> + 16.200|date: 2010/05/17> + 16.140|date: 2010/05/18> + 15.750|date: 2010/05/19> + 15.535|date: 2010/05/20> + 14.990|date: 2010/05/21> + 15.260|date: 2010/05/24> + 14.950|date: 2010/05/25> + 15.110|date: 2010/05/26> + 15.350|date: 2010/05/27> + 15.330|date: 2010/05/28> + 15.145|date: 2010/06/01> + 15.120|date: 2010/06/02> + 15.240|date: 2010/06/03> + 15.010|date: 2010/06/04> + 14.860|date: 2010/06/07> + 14.560|date: 2010/06/08> + 14.640|date: 2010/06/09> + 14.650|date: 2010/06/10> + 15.230|date: 2010/06/11> + 15.560|date: 2010/06/14> + 15.400|date: 2010/06/15> + 15.420|date: 2010/06/16> + 15.430|date: 2010/06/17> + 15.490|date: 2010/06/18> + 15.360|date: 2010/06/21> + 15.155|date: 2010/06/22> + 14.980|date: 2010/06/23> + 14.620|date: 2010/06/24> + 14.490|date: 2010/06/25> + 14.690|date: 2010/06/28> + 14.420|date: 2010/06/29> + 14.215|date: 2010/06/30> + 14.290|date: 2010/07/01> + 14.290|date: 2010/07/02> + 14.330|date: 2010/07/06> + 14.310|date: 2010/07/07> + 14.780|date: 2010/07/08> + 14.850|date: 2010/07/09> + 14.730|date: 2010/07/12> + 15.000|date: 2010/07/13> + 14.730|date: 2010/07/14> + 14.850|date: 2010/07/15> + 14.830|date: 2010/07/16> + 14.620|date: 2010/07/19> + 14.650|date: 2010/07/20> + 14.520|date: 2010/07/21> + 14.610|date: 2010/07/22> + 14.750|date: 2010/07/23> + 14.630|date: 2010/07/26> + 15.080|date: 2010/07/27> + 15.280|date: 2010/07/28> + 15.175|date: 2010/07/29> + 15.020|date: 2010/07/30> + 15.160|date: 2010/08/02> + 16.000|date: 2010/08/03> + 16.260|date: 2010/08/04> + 16.390|date: 2010/08/05> + 16.060|date: 2010/08/06> + 16.290|date: 2010/08/09> + 16.290|date: 2010/08/10> + 16.300|date: 2010/08/11> + 15.900|date: 2010/08/12> + 16.160|date: 2010/08/13> + 15.980|date: 2010/08/16> + 16.230|date: 2010/08/17> + 16.070|date: 2010/08/19> + 15.910|date: 2010/08/20> high |ticker: PFE> => 16.720|date: 2009/08/21> + 16.790|date: 2009/08/24> + 16.980|date: 2009/08/25> + 16.880|date: 2009/08/26> + 16.930|date: 2009/08/27> + 16.890|date: 2009/08/28> + 16.830|date: 2009/08/31> + 16.720|date: 2009/09/01> + 16.500|date: 2009/09/02> + 16.220|date: 2009/09/03> + 16.410|date: 2009/09/04> + 16.290|date: 2009/09/09> + 16.400|date: 2009/09/10> + 16.470|date: 2009/09/11> + 16.440|date: 2009/09/14> + 16.390|date: 2009/09/15> + 16.440|date: 2009/09/16> + 16.610|date: 2009/09/17> + 16.800|date: 2009/09/18> + 16.710|date: 2009/09/21> + 16.930|date: 2009/09/22> + 16.880|date: 2009/09/23> + 16.510|date: 2009/09/24> + 16.630|date: 2009/09/25> + 16.740|date: 2009/09/28> + 16.940|date: 2009/09/29> + 16.890|date: 2009/09/30> + 16.530|date: 2009/10/01> + 16.520|date: 2009/10/02> + 16.500|date: 2009/10/05> + 16.975|date: 2009/10/06> + 16.840|date: 2009/10/07> + 16.940|date: 2009/10/08> + 17.025|date: 2009/10/09> + 17.130|date: 2009/10/12> + 16.990|date: 2009/10/13> + 17.600|date: 2009/10/14> + 17.740|date: 2009/10/15> + 17.890|date: 2009/10/16> + 18.140|date: 2009/10/19> + 18.430|date: 2009/10/20> + 18.030|date: 2009/10/21> + 17.600|date: 2009/10/22> + 17.540|date: 2009/10/23> + 17.570|date: 2009/10/26> + 17.430|date: 2009/10/27> + 17.430|date: 2009/10/28> + 17.250|date: 2009/11/05> + 17.020|date: 2009/11/06> + 17.430|date: 2009/11/09> + 17.741|date: 2009/11/10> + 17.820|date: 2009/11/11> + 17.860|date: 2009/11/12> + 17.770|date: 2009/11/13> + 18.000|date: 2009/11/16> + 17.950|date: 2009/11/17> + 18.240|date: 2009/11/18> + 18.170|date: 2009/11/19> + 18.480|date: 2009/11/20> + 18.900|date: 2009/11/23> + 18.630|date: 2009/11/24> + 18.620|date: 2009/11/25> + 18.410|date: 2009/11/27> + 18.450|date: 2009/11/30> + 18.850|date: 2009/12/01> + 18.990|date: 2009/12/02> + 18.880|date: 2009/12/03> + 18.950|date: 2009/12/04> + 18.580|date: 2009/12/07> + 18.070|date: 2009/12/08> + 18.260|date: 2009/12/09> + 18.500|date: 2009/12/10> + 18.480|date: 2009/12/11> + 18.530|date: 2009/12/14> + 18.460|date: 2009/12/15> + 18.550|date: 2009/12/16> + 18.380|date: 2009/12/17> + 18.480|date: 2009/12/18> + 18.890|date: 2009/12/21> + 18.870|date: 2009/12/22> + 18.800|date: 2009/12/23> + 18.690|date: 2009/12/24> + 18.720|date: 2009/12/28> + 18.710|date: 2009/12/29> + 18.590|date: 2009/12/30> + 18.480|date: 2009/12/31> + 18.940|date: 2010/01/04> + 18.930|date: 2010/01/05> + 18.810|date: 2010/01/06> + 18.670|date: 2010/01/07> + 18.710|date: 2010/01/08> + 18.950|date: 2010/01/11> + 18.990|date: 2010/01/12> + 19.300|date: 2010/01/13> + 19.500|date: 2010/01/14> + 19.680|date: 2010/01/15> + 20.070|date: 2010/01/19> + 20.360|date: 2010/01/20> + 20.150|date: 2010/01/21> + 19.917|date: 2010/01/22> + 19.250|date: 2010/01/25> + 18.900|date: 2010/01/26> + 19.090|date: 2010/01/27> + 19.100|date: 2010/01/28> + 18.970|date: 2010/01/29> + 18.990|date: 2010/02/01> + 19.330|date: 2010/02/02> + 18.850|date: 2010/02/03> + 18.440|date: 2010/02/04> + 18.185|date: 2010/02/05> + 18.000|date: 2010/02/08> + 18.150|date: 2010/02/09> + 17.980|date: 2010/02/10> + 18.030|date: 2010/02/11> + 17.890|date: 2010/02/12> + 18.080|date: 2010/02/16> + 17.860|date: 2010/02/17> + 17.750|date: 2010/02/18> + 18.100|date: 2010/02/19> + 18.150|date: 2010/02/22> + 17.940|date: 2010/02/23> + 18.020|date: 2010/02/24> + 17.730|date: 2010/02/25> + 17.810|date: 2010/02/26> + 17.860|date: 2010/03/01> + 17.880|date: 2010/03/02> + 17.595|date: 2010/03/03> + 17.400|date: 2010/03/04> + 17.500|date: 2010/03/05> + 17.600|date: 2010/03/08> + 17.320|date: 2010/03/09> + 17.350|date: 2010/03/10> + 17.320|date: 2010/03/11> + 17.230|date: 2010/03/12> + 17.280|date: 2010/03/15> + 17.380|date: 2010/03/16> + 17.310|date: 2010/03/17> + 17.350|date: 2010/03/18> + 17.300|date: 2010/03/19> + 17.250|date: 2010/03/22> + 17.580|date: 2010/03/23> + 17.710|date: 2010/03/24> + 17.780|date: 2010/03/25> + 17.380|date: 2010/03/26> + 17.340|date: 2010/03/29> + 17.390|date: 2010/03/30> + 17.270|date: 2010/03/31> + 17.280|date: 2010/04/01> + 17.140|date: 2010/04/05> + 17.050|date: 2010/04/06> + 17.120|date: 2010/04/07> + 17.160|date: 2010/04/08> + 17.310|date: 2010/04/09> + 17.330|date: 2010/04/12> + 17.250|date: 2010/04/13> + 17.180|date: 2010/04/14> + 17.160|date: 2010/04/15> + 17.010|date: 2010/04/16> + 16.820|date: 2010/04/19> + 16.870|date: 2010/04/20> + 16.820|date: 2010/04/21> + 16.560|date: 2010/04/22> + 17.010|date: 2010/04/23> + 16.970|date: 2010/04/26> + 16.850|date: 2010/04/27> + 16.640|date: 2010/04/28> + 17.010|date: 2010/04/29> + 17.000|date: 2010/04/30> + 17.000|date: 2010/05/03> + 17.390|date: 2010/05/04> + 17.340|date: 2010/05/05> + 17.212|date: 2010/05/06> + 16.812|date: 2010/05/07> + 17.250|date: 2010/05/10> + 17.190|date: 2010/05/11> + 17.090|date: 2010/05/12> + 16.940|date: 2010/05/13> + 16.540|date: 2010/05/14> + 16.270|date: 2010/05/17> + 16.250|date: 2010/05/18> + 15.940|date: 2010/05/19> + 15.670|date: 2010/05/20> + 15.420|date: 2010/05/21> + 15.380|date: 2010/05/24> + 15.100|date: 2010/05/25> + 15.410|date: 2010/05/26> + 15.450|date: 2010/05/27> + 15.590|date: 2010/05/28> + 15.420|date: 2010/06/01> + 15.220|date: 2010/06/02> + 15.340|date: 2010/06/03> + 15.040|date: 2010/06/04> + 14.890|date: 2010/06/07> + 14.570|date: 2010/06/08> + 14.750|date: 2010/06/09> + 15.110|date: 2010/06/10> + 15.520|date: 2010/06/11> + 15.600|date: 2010/06/14> + 15.530|date: 2010/06/15> + 15.570|date: 2010/06/16> + 15.470|date: 2010/06/17> + 15.550|date: 2010/06/18> + 15.380|date: 2010/06/21> + 15.240|date: 2010/06/22> + 14.980|date: 2010/06/23> + 14.730|date: 2010/06/24> + 14.710|date: 2010/06/25> + 14.775|date: 2010/06/28> + 14.480|date: 2010/06/29> + 14.480|date: 2010/06/30> + 14.330|date: 2010/07/01> + 14.360|date: 2010/07/02> + 14.410|date: 2010/07/06> + 14.630|date: 2010/07/07> + 14.980|date: 2010/07/08> + 14.860|date: 2010/07/09> + 14.940|date: 2010/07/12> + 15.100|date: 2010/07/13> + 14.960|date: 2010/07/14> + 14.930|date: 2010/07/15> + 14.940|date: 2010/07/16> + 14.840|date: 2010/07/19> + 14.650|date: 2010/07/20> + 14.720|date: 2010/07/21> + 14.870|date: 2010/07/22> + 14.800|date: 2010/07/23> + 15.090|date: 2010/07/26> + 15.360|date: 2010/07/27> + 15.440|date: 2010/07/28> + 15.420|date: 2010/07/29> + 15.130|date: 2010/07/30> + 15.480|date: 2010/08/02> + 16.480|date: 2010/08/03> + 16.520|date: 2010/08/04> + 16.480|date: 2010/08/05> + 16.280|date: 2010/08/06> + 16.480|date: 2010/08/09> + 16.600|date: 2010/08/10> + 16.340|date: 2010/08/11> + 16.230|date: 2010/08/12> + 16.250|date: 2010/08/13> + 16.170|date: 2010/08/16> + 16.400|date: 2010/08/17> + 16.130|date: 2010/08/19> + 16.015|date: 2010/08/20> low |ticker: PFE> => 16.270|date: 2009/08/21> + 16.610|date: 2009/08/24> + 16.680|date: 2009/08/25> + 16.640|date: 2009/08/26> + 16.600|date: 2009/08/27> + 16.640|date: 2009/08/28> + 16.510|date: 2009/08/31> + 16.250|date: 2009/09/01> + 16.130|date: 2009/09/02> + 15.950|date: 2009/09/03> + 15.990|date: 2009/09/04> + 16.090|date: 2009/09/09> + 16.220|date: 2009/09/10> + 16.240|date: 2009/09/11> + 16.100|date: 2009/09/14> + 16.110|date: 2009/09/15> + 16.160|date: 2009/09/16> + 16.260|date: 2009/09/17> + 16.370|date: 2009/09/18> + 16.470|date: 2009/09/21> + 16.600|date: 2009/09/22> + 16.410|date: 2009/09/23> + 16.290|date: 2009/09/24> + 16.380|date: 2009/09/25> + 16.410|date: 2009/09/28> + 16.450|date: 2009/09/29> + 16.440|date: 2009/09/30> + 16.280|date: 2009/10/01> + 16.080|date: 2009/10/02> + 16.070|date: 2009/10/05> + 16.500|date: 2009/10/06> + 16.640|date: 2009/10/07> + 16.640|date: 2009/10/08> + 16.610|date: 2009/10/09> + 16.820|date: 2009/10/12> + 16.720|date: 2009/10/13> + 16.650|date: 2009/10/14> + 17.290|date: 2009/10/15> + 17.560|date: 2009/10/16> + 17.580|date: 2009/10/19> + 17.740|date: 2009/10/20> + 17.410|date: 2009/10/21> + 17.300|date: 2009/10/22> + 17.142|date: 2009/10/23> + 17.050|date: 2009/10/26> + 17.190|date: 2009/10/27> + 17.140|date: 2009/10/28> + 16.820|date: 2009/11/05> + 16.820|date: 2009/11/06> + 17.030|date: 2009/11/09> + 17.230|date: 2009/11/10> + 17.510|date: 2009/11/11> + 17.480|date: 2009/11/12> + 17.510|date: 2009/11/13> + 17.630|date: 2009/11/16> + 17.730|date: 2009/11/17> + 17.810|date: 2009/11/18> + 17.820|date: 2009/11/19> + 18.120|date: 2009/11/20> + 18.470|date: 2009/11/23> + 18.160|date: 2009/11/24> + 18.250|date: 2009/11/25> + 18.000|date: 2009/11/27> + 18.169|date: 2009/11/30> + 18.170|date: 2009/12/01> + 18.490|date: 2009/12/02> + 18.590|date: 2009/12/03> + 18.440|date: 2009/12/04> + 18.040|date: 2009/12/07> + 17.630|date: 2009/12/08> + 17.870|date: 2009/12/09> + 18.250|date: 2009/12/10> + 18.260|date: 2009/12/11> + 18.190|date: 2009/12/14> + 18.160|date: 2009/12/15> + 18.310|date: 2009/12/16> + 18.060|date: 2009/12/17> + 18.250|date: 2009/12/18> + 18.370|date: 2009/12/21> + 18.540|date: 2009/12/22> + 18.530|date: 2009/12/23> + 18.510|date: 2009/12/24> + 18.530|date: 2009/12/28> + 18.540|date: 2009/12/29> + 18.380|date: 2009/12/30> + 18.190|date: 2009/12/31> + 18.235|date: 2010/01/04> + 18.550|date: 2010/01/05> + 18.510|date: 2010/01/06> + 18.460|date: 2010/01/07> + 18.520|date: 2010/01/08> + 18.670|date: 2010/01/11> + 18.640|date: 2010/01/12> + 18.870|date: 2010/01/13> + 19.130|date: 2010/01/14> + 19.260|date: 2010/01/15> + 19.500|date: 2010/01/19> + 19.870|date: 2010/01/20> + 19.170|date: 2010/01/21> + 18.900|date: 2010/01/22> + 18.840|date: 2010/01/25> + 18.630|date: 2010/01/26> + 18.660|date: 2010/01/27> + 18.610|date: 2010/01/28> + 18.520|date: 2010/01/29> + 18.700|date: 2010/02/01> + 18.770|date: 2010/02/02> + 18.420|date: 2010/02/03> + 18.010|date: 2010/02/04> + 17.600|date: 2010/02/05> + 17.720|date: 2010/02/08> + 17.650|date: 2010/02/09> + 17.633|date: 2010/02/10> + 17.620|date: 2010/02/11> + 17.620|date: 2010/02/12> + 17.610|date: 2010/02/16> + 17.530|date: 2010/02/17> + 17.550|date: 2010/02/18> + 17.730|date: 2010/02/19> + 17.780|date: 2010/02/22> + 17.610|date: 2010/02/23> + 17.600|date: 2010/02/24> + 17.430|date: 2010/02/25> + 17.500|date: 2010/02/26> + 17.580|date: 2010/03/01> + 17.550|date: 2010/03/02> + 17.210|date: 2010/03/03> + 17.220|date: 2010/03/04> + 17.230|date: 2010/03/05> + 17.270|date: 2010/03/08> + 17.150|date: 2010/03/09> + 17.110|date: 2010/03/10> + 17.100|date: 2010/03/11> + 16.990|date: 2010/03/12> + 16.990|date: 2010/03/15> + 17.110|date: 2010/03/16> + 17.160|date: 2010/03/17> + 17.120|date: 2010/03/18> + 16.800|date: 2010/03/19> + 16.980|date: 2010/03/22> + 17.200|date: 2010/03/23> + 17.540|date: 2010/03/24> + 17.350|date: 2010/03/25> + 17.100|date: 2010/03/26> + 17.140|date: 2010/03/29> + 17.130|date: 2010/03/30> + 17.090|date: 2010/03/31> + 16.990|date: 2010/04/01> + 16.850|date: 2010/04/05> + 16.860|date: 2010/04/06> + 16.990|date: 2010/04/07> + 17.020|date: 2010/04/08> + 17.170|date: 2010/04/09> + 17.190|date: 2010/04/12> + 17.100|date: 2010/04/13> + 16.940|date: 2010/04/14> + 16.960|date: 2010/04/15> + 16.800|date: 2010/04/16> + 16.600|date: 2010/04/19> + 16.730|date: 2010/04/20> + 16.440|date: 2010/04/21> + 16.330|date: 2010/04/22> + 16.400|date: 2010/04/23> + 16.698|date: 2010/04/26> + 16.400|date: 2010/04/27> + 16.390|date: 2010/04/28> + 16.630|date: 2010/04/29> + 16.680|date: 2010/04/30> + 16.620|date: 2010/05/03> + 17.060|date: 2010/05/04> + 16.962|date: 2010/05/05> + 15.850|date: 2010/05/06> + 16.380|date: 2010/05/07> + 16.840|date: 2010/05/10> + 16.800|date: 2010/05/11> + 16.720|date: 2010/05/12> + 16.540|date: 2010/05/13> + 16.060|date: 2010/05/14> + 15.780|date: 2010/05/17> + 15.780|date: 2010/05/18> + 15.600|date: 2010/05/19> + 15.220|date: 2010/05/20> + 14.960|date: 2010/05/21> + 15.150|date: 2010/05/24> + 14.750|date: 2010/05/25> + 15.000|date: 2010/05/26> + 15.167|date: 2010/05/27> + 15.220|date: 2010/05/28> + 14.960|date: 2010/06/01> + 14.920|date: 2010/06/02> + 15.120|date: 2010/06/03> + 14.670|date: 2010/06/04> + 14.500|date: 2010/06/07> + 14.350|date: 2010/06/08> + 14.390|date: 2010/06/09> + 14.650|date: 2010/06/10> + 15.200|date: 2010/06/11> + 15.300|date: 2010/06/14> + 15.300|date: 2010/06/15> + 15.360|date: 2010/06/16> + 15.130|date: 2010/06/17> + 15.088|date: 2010/06/18> + 15.010|date: 2010/06/21> + 14.970|date: 2010/06/22> + 14.810|date: 2010/06/23> + 14.370|date: 2010/06/24> + 14.400|date: 2010/06/25> + 14.500|date: 2010/06/28> + 14.180|date: 2010/06/29> + 14.170|date: 2010/06/30> + 14.000|date: 2010/07/01> + 14.100|date: 2010/07/02> + 14.143|date: 2010/07/06> + 14.200|date: 2010/07/07> + 14.620|date: 2010/07/08> + 14.630|date: 2010/07/09> + 14.690|date: 2010/07/12> + 14.760|date: 2010/07/13> + 14.650|date: 2010/07/14> + 14.650|date: 2010/07/15> + 14.550|date: 2010/07/16> + 14.580|date: 2010/07/19> + 14.440|date: 2010/07/20> + 14.420|date: 2010/07/21> + 14.590|date: 2010/07/22> + 14.390|date: 2010/07/23> + 14.610|date: 2010/07/26> + 14.990|date: 2010/07/27> + 14.950|date: 2010/07/28> + 15.020|date: 2010/07/29> + 14.880|date: 2010/07/30> + 15.100|date: 2010/08/02> + 15.950|date: 2010/08/03> + 16.117|date: 2010/08/04> + 16.070|date: 2010/08/05> + 16.000|date: 2010/08/06> + 16.106|date: 2010/08/09> + 16.260|date: 2010/08/10> + 15.990|date: 2010/08/11> + 15.860|date: 2010/08/12> + 16.030|date: 2010/08/13> + 15.850|date: 2010/08/16> + 16.130|date: 2010/08/17> + 15.820|date: 2010/08/19> + 15.850|date: 2010/08/20> close |ticker: PFE> => 16.640|date: 2009/08/21> + 16.730|date: 2009/08/24> + 16.800|date: 2009/08/25> + 16.770|date: 2009/08/26> + 16.860|date: 2009/08/27> + 16.810|date: 2009/08/28> + 16.700|date: 2009/08/31> + 16.380|date: 2009/09/01> + 16.280|date: 2009/09/02> + 16.080|date: 2009/09/03> + 16.390|date: 2009/09/04> + 16.170|date: 2009/09/09> + 16.340|date: 2009/09/10> + 16.250|date: 2009/09/11> + 16.360|date: 2009/09/14> + 16.210|date: 2009/09/15> + 16.420|date: 2009/09/16> + 16.320|date: 2009/09/17> + 16.510|date: 2009/09/18> + 16.640|date: 2009/09/21> + 16.800|date: 2009/09/22> + 16.430|date: 2009/09/23> + 16.440|date: 2009/09/24> + 16.400|date: 2009/09/25> + 16.570|date: 2009/09/28> + 16.770|date: 2009/09/29> + 16.550|date: 2009/09/30> + 16.310|date: 2009/10/01> + 16.150|date: 2009/10/02> + 16.400|date: 2009/10/05> + 16.780|date: 2009/10/06> + 16.690|date: 2009/10/07> + 16.700|date: 2009/10/08> + 16.920|date: 2009/10/09> + 17.100|date: 2009/10/12> + 16.780|date: 2009/10/13> + 17.370|date: 2009/10/14> + 17.660|date: 2009/10/15> + 17.770|date: 2009/10/16> + 17.980|date: 2009/10/19> + 17.930|date: 2009/10/20> + 17.410|date: 2009/10/21> + 17.560|date: 2009/10/22> + 17.250|date: 2009/10/23> + 17.120|date: 2009/10/26> + 17.260|date: 2009/10/27> + 17.210|date: 2009/10/28> + 17.020|date: 2009/11/05> + 16.960|date: 2009/11/06> + 17.430|date: 2009/11/09> + 17.560|date: 2009/11/10> + 17.620|date: 2009/11/11> + 17.620|date: 2009/11/12> + 17.590|date: 2009/11/13> + 17.940|date: 2009/11/16> + 17.940|date: 2009/11/17> + 18.190|date: 2009/11/18> + 18.110|date: 2009/11/19> + 18.360|date: 2009/11/20> + 18.530|date: 2009/11/23> + 18.310|date: 2009/11/24> + 18.590|date: 2009/11/25> + 18.250|date: 2009/11/27> + 18.170|date: 2009/11/30> + 18.850|date: 2009/12/01> + 18.740|date: 2009/12/02> + 18.640|date: 2009/12/03> + 18.490|date: 2009/12/04> + 18.060|date: 2009/12/07> + 17.760|date: 2009/12/08> + 18.240|date: 2009/12/09> + 18.320|date: 2009/12/10> + 18.300|date: 2009/12/11> + 18.400|date: 2009/12/14> + 18.290|date: 2009/12/15> + 18.410|date: 2009/12/16> + 18.220|date: 2009/12/17> + 18.300|date: 2009/12/18> + 18.610|date: 2009/12/21> + 18.610|date: 2009/12/22> + 18.580|date: 2009/12/23> + 18.600|date: 2009/12/24> + 18.630|date: 2009/12/28> + 18.560|date: 2009/12/29> + 18.500|date: 2009/12/30> + 18.190|date: 2009/12/31> + 18.930|date: 2010/01/04> + 18.660|date: 2010/01/05> + 18.600|date: 2010/01/06> + 18.530|date: 2010/01/07> + 18.680|date: 2010/01/08> + 18.830|date: 2010/01/11> + 18.770|date: 2010/01/12> + 19.210|date: 2010/01/13> + 19.380|date: 2010/01/14> + 19.490|date: 2010/01/15> + 20.000|date: 2010/01/19> + 19.940|date: 2010/01/20> + 19.240|date: 2010/01/21> + 18.960|date: 2010/01/22> + 18.850|date: 2010/01/25> + 18.780|date: 2010/01/26> + 19.000|date: 2010/01/27> + 18.630|date: 2010/01/28> + 18.660|date: 2010/01/29> + 18.790|date: 2010/02/01> + 19.240|date: 2010/02/02> + 18.620|date: 2010/02/03> + 18.030|date: 2010/02/04> + 17.960|date: 2010/02/05> + 17.840|date: 2010/02/08> + 17.880|date: 2010/02/09> + 17.740|date: 2010/02/10> + 17.870|date: 2010/02/11> + 17.800|date: 2010/02/12> + 17.720|date: 2010/02/16> + 17.670|date: 2010/02/17> + 17.730|date: 2010/02/18> + 17.990|date: 2010/02/19> + 17.950|date: 2010/02/22> + 17.670|date: 2010/02/23> + 17.810|date: 2010/02/24> + 17.690|date: 2010/02/25> + 17.550|date: 2010/02/26> + 17.750|date: 2010/03/01> + 17.600|date: 2010/03/02> + 17.320|date: 2010/03/03> + 17.330|date: 2010/03/04> + 17.480|date: 2010/03/05> + 17.350|date: 2010/03/08> + 17.230|date: 2010/03/09> + 17.150|date: 2010/03/10> + 17.290|date: 2010/03/11> + 17.080|date: 2010/03/12> + 17.260|date: 2010/03/15> + 17.260|date: 2010/03/16> + 17.210|date: 2010/03/17> + 17.230|date: 2010/03/18> + 16.910|date: 2010/03/19> + 17.150|date: 2010/03/22> + 17.540|date: 2010/03/23> + 17.610|date: 2010/03/24> + 17.390|date: 2010/03/25> + 17.140|date: 2010/03/26> + 17.280|date: 2010/03/29> + 17.260|date: 2010/03/30> + 17.150|date: 2010/03/31> + 17.080|date: 2010/04/01> + 16.900|date: 2010/04/05> + 16.960|date: 2010/04/06> + 17.070|date: 2010/04/07> + 17.140|date: 2010/04/08> + 17.250|date: 2010/04/09> + 17.290|date: 2010/04/12> + 17.180|date: 2010/04/13> + 17.070|date: 2010/04/14> + 16.990|date: 2010/04/15> + 16.800|date: 2010/04/16> + 16.790|date: 2010/04/19> + 16.760|date: 2010/04/20> + 16.600|date: 2010/04/21> + 16.480|date: 2010/04/22> + 16.910|date: 2010/04/23> + 16.820|date: 2010/04/26> + 16.460|date: 2010/04/27> + 16.530|date: 2010/04/28> + 16.860|date: 2010/04/29> + 16.720|date: 2010/04/30> + 16.910|date: 2010/05/03> + 17.260|date: 2010/05/04> + 17.180|date: 2010/05/05> + 16.740|date: 2010/05/06> + 16.460|date: 2010/05/07> + 17.000|date: 2010/05/10> + 17.010|date: 2010/05/11> + 16.900|date: 2010/05/12> + 16.560|date: 2010/05/13> + 16.200|date: 2010/05/14> + 16.110|date: 2010/05/17> + 15.810|date: 2010/05/18> + 15.820|date: 2010/05/19> + 15.230|date: 2010/05/20> + 15.400|date: 2010/05/21> + 15.220|date: 2010/05/24> + 15.060|date: 2010/05/25> + 15.110|date: 2010/05/26> + 15.370|date: 2010/05/27> + 15.230|date: 2010/05/28> + 14.990|date: 2010/06/01> + 15.200|date: 2010/06/02> + 15.232|date: 2010/06/03> + 14.755|date: 2010/06/04> + 14.520|date: 2010/06/07> + 14.550|date: 2010/06/08> + 14.520|date: 2010/06/09> + 14.910|date: 2010/06/10> + 15.460|date: 2010/06/11> + 15.330|date: 2010/06/14> + 15.520|date: 2010/06/15> + 15.480|date: 2010/06/16> + 15.470|date: 2010/06/17> + 15.210|date: 2010/06/18> + 15.100|date: 2010/06/21> + 14.970|date: 2010/06/22> + 14.880|date: 2010/06/23> + 14.460|date: 2010/06/24> + 14.640|date: 2010/06/25> + 14.540|date: 2010/06/28> + 14.280|date: 2010/06/29> + 14.260|date: 2010/06/30> + 14.230|date: 2010/07/01> + 14.140|date: 2010/07/02> + 14.290|date: 2010/07/06> + 14.620|date: 2010/07/07> + 14.820|date: 2010/07/08> + 14.770|date: 2010/07/09> + 14.930|date: 2010/07/12> + 14.790|date: 2010/07/13> + 14.840|date: 2010/07/14> + 14.870|date: 2010/07/15> + 14.560|date: 2010/07/16> + 14.730|date: 2010/07/19> + 14.550|date: 2010/07/20> + 14.500|date: 2010/07/21> + 14.810|date: 2010/07/22> + 14.580|date: 2010/07/23> + 15.020|date: 2010/07/26> + 15.270|date: 2010/07/27> + 15.000|date: 2010/07/28> + 15.090|date: 2010/07/29> + 15.000|date: 2010/07/30> + 15.480|date: 2010/08/02> + 16.340|date: 2010/08/03> + 16.440|date: 2010/08/04> + 16.190|date: 2010/08/05> + 16.240|date: 2010/08/06> + 16.420|date: 2010/08/09> + 16.570|date: 2010/08/10> + 16.000|date: 2010/08/11> + 16.200|date: 2010/08/12> + 16.080|date: 2010/08/13> + 16.030|date: 2010/08/16> + 16.270|date: 2010/08/17> + 16.030|date: 2010/08/19> + 15.920|date: 2010/08/20> volume |ticker: PFE> => 648120.000|date: 2009/08/21> + 311714.000|date: 2009/08/24> + 406791.000|date: 2009/08/25> + 365275.000|date: 2009/08/26> + 301854.000|date: 2009/08/27> + 335128.000|date: 2009/08/28> + 355469.000|date: 2009/08/31> + 394556.000|date: 2009/09/01> + 399610.000|date: 2009/09/02> + 355101.000|date: 2009/09/03> + 295718.000|date: 2009/09/04> + 402293.000|date: 2009/09/09> + 459967.000|date: 2009/09/10> + 310086.000|date: 2009/09/11> + 342793.000|date: 2009/09/14> + 401747.000|date: 2009/09/15> + 458253.000|date: 2009/09/16> + 422050.000|date: 2009/09/17> + 670788.000|date: 2009/09/18> + 360384.000|date: 2009/09/21> + 599590.000|date: 2009/09/22> + 481382.000|date: 2009/09/23> + 517803.000|date: 2009/09/24> + 363407.000|date: 2009/09/25> + 293928.000|date: 2009/09/28> + 662024.000|date: 2009/09/29> + 622885.000|date: 2009/09/30> + 546708.000|date: 2009/10/01> + 504021.000|date: 2009/10/02> + 411935.000|date: 2009/10/05> + 551698.000|date: 2009/10/06> + 419964.000|date: 2009/10/07> + 447134.000|date: 2009/10/08> + 480805.000|date: 2009/10/09> + 594932.000|date: 2009/10/12> + 645756.000|date: 2009/10/13> + 1361599.000|date: 2009/10/14> + 1240159.000|date: 2009/10/15> + 675028.000|date: 2009/10/16> + 933580.000|date: 2009/10/19> + 901596.000|date: 2009/10/20> + 975927.000|date: 2009/10/21> + 573683.000|date: 2009/10/22> + 611351.000|date: 2009/10/23> + 644658.000|date: 2009/10/26> + 591778.000|date: 2009/10/27> + 599301.000|date: 2009/10/28> + 556563.000|date: 2009/11/05> + 361062.000|date: 2009/11/06> + 461782.000|date: 2009/11/09> + 509827.000|date: 2009/11/10> + 354352.000|date: 2009/11/11> + 396742.000|date: 2009/11/12> + 368552.000|date: 2009/11/13> + 420331.000|date: 2009/11/16> + 340632.000|date: 2009/11/17> + 488103.000|date: 2009/11/18> + 412240.000|date: 2009/11/19> + 609763.000|date: 2009/11/20> + 736099.000|date: 2009/11/23> + 585478.000|date: 2009/11/24> + 421370.000|date: 2009/11/25> + 228302.000|date: 2009/11/27> + 592631.000|date: 2009/11/30> + 710964.000|date: 2009/12/01> + 476583.000|date: 2009/12/02> + 410280.000|date: 2009/12/03> + 500523.000|date: 2009/12/04> + 760513.000|date: 2009/12/07> + 799820.000|date: 2009/12/08> + 732321.000|date: 2009/12/09> + 362926.000|date: 2009/12/10> + 308868.000|date: 2009/12/11> + 512328.000|date: 2009/12/14> + 346266.000|date: 2009/12/15> + 400420.000|date: 2009/12/16> + 442986.000|date: 2009/12/17> + 622560.000|date: 2009/12/18> + 391657.000|date: 2009/12/21> + 358948.000|date: 2009/12/22> + 279694.000|date: 2009/12/23> + 129352.000|date: 2009/12/24> + 194501.000|date: 2009/12/28> + 196679.000|date: 2009/12/29> + 182918.000|date: 2009/12/30> + 256765.000|date: 2009/12/31> + 520876.000|date: 2010/01/04> + 433751.000|date: 2010/01/05> + 414071.000|date: 2010/01/06> + 394295.000|date: 2010/01/07> + 304091.000|date: 2010/01/08> + 324499.000|date: 2010/01/11> + 412735.000|date: 2010/01/12> + 595177.000|date: 2010/01/13> + 472686.000|date: 2010/01/14> + 766290.000|date: 2010/01/15> + 783407.000|date: 2010/01/19> + 792456.000|date: 2010/01/20> + 771805.000|date: 2010/01/21> + 617075.000|date: 2010/01/22> + 492755.000|date: 2010/01/25> + 436011.000|date: 2010/01/26> + 546179.000|date: 2010/01/27> + 509438.000|date: 2010/01/28> + 560446.000|date: 2010/01/29> + 394556.000|date: 2010/02/01> + 676430.000|date: 2010/02/02> + 1140028.000|date: 2010/02/03> + 942618.000|date: 2010/02/04> + 904008.000|date: 2010/02/05> + 556303.000|date: 2010/02/08> + 709771.000|date: 2010/02/09> + 599584.000|date: 2010/02/10> + 546983.000|date: 2010/02/11> + 503452.000|date: 2010/02/12> + 632879.000|date: 2010/02/16> + 582604.000|date: 2010/02/17> + 571229.000|date: 2010/02/18> + 506595.000|date: 2010/02/19> + 580023.000|date: 2010/02/22> + 478735.000|date: 2010/02/23> + 677248.000|date: 2010/02/24> + 534601.000|date: 2010/02/25> + 592376.000|date: 2010/02/26> + 456253.000|date: 2010/03/01> + 646623.000|date: 2010/03/02> + 1090710.000|date: 2010/03/03> + 569190.000|date: 2010/03/04> + 647089.000|date: 2010/03/05> + 487387.000|date: 2010/03/08> + 545511.000|date: 2010/03/09> + 563058.000|date: 2010/03/10> + 491425.000|date: 2010/03/11> + 854485.000|date: 2010/03/12> + 439394.000|date: 2010/03/15> + 531661.000|date: 2010/03/16> + 566493.000|date: 2010/03/17> + 509106.000|date: 2010/03/18> + 1132388.000|date: 2010/03/19> + 710778.000|date: 2010/03/22> + 739170.000|date: 2010/03/23> + 740035.000|date: 2010/03/24> + 482046.000|date: 2010/03/25> + 541822.000|date: 2010/03/26> + 487424.000|date: 2010/03/29> + 418333.000|date: 2010/03/30> + 590344.000|date: 2010/03/31> + 691167.000|date: 2010/04/01> + 687501.000|date: 2010/04/05> + 776066.000|date: 2010/04/06> + 845404.000|date: 2010/04/07> + 527966.000|date: 2010/04/08> + 440019.000|date: 2010/04/09> + 492435.000|date: 2010/04/12> + 661641.000|date: 2010/04/13> + 958896.000|date: 2010/04/14> + 596047.000|date: 2010/04/15> + 755228.000|date: 2010/04/16> + 659276.000|date: 2010/04/19> + 565201.000|date: 2010/04/20> + 685702.000|date: 2010/04/21> + 697180.000|date: 2010/04/22> + 983131.000|date: 2010/04/23> + 834732.000|date: 2010/04/26> + 915452.000|date: 2010/04/27> + 606664.000|date: 2010/04/28> + 675045.000|date: 2010/04/29> + 510711.000|date: 2010/04/30> + 719690.000|date: 2010/05/03> + 1209014.000|date: 2010/05/04> + 992999.000|date: 2010/05/05> + 1192309.000|date: 2010/05/06> + 1069007.000|date: 2010/05/07> + 815972.000|date: 2010/05/10> + 539574.000|date: 2010/05/11> + 535263.000|date: 2010/05/12> + 677867.000|date: 2010/05/13> + 626732.000|date: 2010/05/14> + 988287.000|date: 2010/05/17> + 734733.000|date: 2010/05/18> + 820542.000|date: 2010/05/19> + 1124657.000|date: 2010/05/20> + 1024356.000|date: 2010/05/21> + 540733.000|date: 2010/05/24> + 1029611.000|date: 2010/05/25> + 922433.000|date: 2010/05/26> + 669777.000|date: 2010/05/27> + 613821.000|date: 2010/05/28> + 568815.000|date: 2010/06/01> + 495486.000|date: 2010/06/02> + 342474.000|date: 2010/06/03> + 779382.000|date: 2010/06/04> + 687857.000|date: 2010/06/07> + 632462.000|date: 2010/06/08> + 865832.000|date: 2010/06/09> + 601769.000|date: 2010/06/10> + 756211.000|date: 2010/06/11> + 512611.000|date: 2010/06/14> + 504777.000|date: 2010/06/15> + 379236.000|date: 2010/06/16> + 497231.000|date: 2010/06/17> + 698247.000|date: 2010/06/18> + 457157.000|date: 2010/06/21> + 438489.000|date: 2010/06/22> + 483207.000|date: 2010/06/23> + 860758.000|date: 2010/06/24> + 586342.000|date: 2010/06/25> + 446228.000|date: 2010/06/28> + 648926.000|date: 2010/06/29> + 506833.000|date: 2010/06/30> + 678767.000|date: 2010/07/01> + 407539.000|date: 2010/07/02> + 719526.000|date: 2010/07/06> + 542619.000|date: 2010/07/07> + 597926.000|date: 2010/07/08> + 326207.000|date: 2010/07/09> + 383671.000|date: 2010/07/12> + 500494.000|date: 2010/07/13> + 455868.000|date: 2010/07/14> + 436262.000|date: 2010/07/15> + 477874.000|date: 2010/07/16> + 327077.000|date: 2010/07/19> + 471419.000|date: 2010/07/20> + 422883.000|date: 2010/07/21> + 448142.000|date: 2010/07/22> + 532024.000|date: 2010/07/23> + 554948.000|date: 2010/07/26> + 606620.000|date: 2010/07/27> + 403540.000|date: 2010/07/28> + 585268.000|date: 2010/07/29> + 440411.000|date: 2010/07/30> + 547880.000|date: 2010/08/02> + 1592053.000|date: 2010/08/03> + 731704.000|date: 2010/08/04> + 737300.000|date: 2010/08/05> + 516321.000|date: 2010/08/06> + 480861.000|date: 2010/08/09> + 575932.000|date: 2010/08/10> + 537146.000|date: 2010/08/11> + 484531.000|date: 2010/08/12> + 324062.000|date: 2010/08/13> + 362828.000|date: 2010/08/16> + 504657.000|date: 2010/08/17> + 532621.000|date: 2010/08/19> + 490995.000|date: 2010/08/20> open |ticker: PFG> => 26.300|date: 2009/08/21> + 28.120|date: 2009/08/24> + 28.110|date: 2009/08/25> + 28.040|date: 2009/08/26> + 27.680|date: 2009/08/27> + 29.110|date: 2009/08/28> + 28.350|date: 2009/08/31> + 27.950|date: 2009/09/01> + 25.930|date: 2009/09/02> + 25.890|date: 2009/09/03> + 25.790|date: 2009/09/04> + 26.330|date: 2009/09/09> + 26.700|date: 2009/09/10> + 27.910|date: 2009/09/11> + 27.360|date: 2009/09/14> + 28.200|date: 2009/09/15> + 28.400|date: 2009/09/16> + 30.190|date: 2009/09/17> + 29.180|date: 2009/09/18> + 27.440|date: 2009/09/21> + 28.030|date: 2009/09/22> + 28.010|date: 2009/09/23> + 26.580|date: 2009/09/24> + 25.900|date: 2009/09/25> + 25.920|date: 2009/09/28> + 27.950|date: 2009/09/29> + 27.840|date: 2009/09/30> + 27.200|date: 2009/10/01> + 25.110|date: 2009/10/02> + 25.510|date: 2009/10/05> + 26.910|date: 2009/10/06> + 27.140|date: 2009/10/07> + 27.680|date: 2009/10/08> + 27.870|date: 2009/10/09> + 28.480|date: 2009/10/12> + 28.210|date: 2009/10/13> + 28.510|date: 2009/10/14> + 29.050|date: 2009/10/15> + 28.810|date: 2009/10/16> + 29.070|date: 2009/10/19> + 29.460|date: 2009/10/20> + 28.470|date: 2009/10/21> + 28.300|date: 2009/10/22> + 29.350|date: 2009/10/23> + 28.210|date: 2009/10/26> + 27.260|date: 2009/10/27> + 26.500|date: 2009/10/28> + 25.540|date: 2009/11/05> + 24.930|date: 2009/11/06> + 26.170|date: 2009/11/09> + 26.270|date: 2009/11/10> + 26.180|date: 2009/11/11> + 25.830|date: 2009/11/12> + 25.840|date: 2009/11/13> + 26.040|date: 2009/11/16> + 26.570|date: 2009/11/17> + 27.120|date: 2009/11/18> + 26.740|date: 2009/11/19> + 25.150|date: 2009/11/20> + 26.540|date: 2009/11/23> + 26.100|date: 2009/11/24> + 26.060|date: 2009/11/25> + 24.960|date: 2009/11/27> + 25.090|date: 2009/11/30> + 25.630|date: 2009/12/01> + 25.390|date: 2009/12/02> + 26.060|date: 2009/12/03> + 23.150|date: 2009/12/04> + 23.830|date: 2009/12/07> + 23.020|date: 2009/12/08> + 23.210|date: 2009/12/09> + 23.270|date: 2009/12/10> + 23.070|date: 2009/12/11> + 23.600|date: 2009/12/14> + 23.680|date: 2009/12/15> + 23.490|date: 2009/12/16> + 23.860|date: 2009/12/17> + 23.770|date: 2009/12/18> + 23.890|date: 2009/12/21> + 24.140|date: 2009/12/22> + 25.280|date: 2009/12/23> + 25.540|date: 2009/12/24> + 25.510|date: 2009/12/28> + 25.140|date: 2009/12/29> + 24.530|date: 2009/12/30> + 24.470|date: 2009/12/31> + 24.110|date: 2010/01/04> + 24.910|date: 2010/01/05> + 25.440|date: 2010/01/06> + 25.410|date: 2010/01/07> + 25.470|date: 2010/01/08> + 25.750|date: 2010/01/11> + 26.590|date: 2010/01/12> + 25.540|date: 2010/01/13> + 25.530|date: 2010/01/14> + 25.470|date: 2010/01/15> + 25.160|date: 2010/01/19> + 25.480|date: 2010/01/20> + 25.160|date: 2010/01/21> + 23.760|date: 2010/01/22> + 23.760|date: 2010/01/25> + 23.550|date: 2010/01/26> + 23.360|date: 2010/01/27> + 24.260|date: 2010/01/28> + 23.380|date: 2010/01/29> + 23.240|date: 2010/02/01> + 23.410|date: 2010/02/02> + 23.880|date: 2010/02/03> + 23.200|date: 2010/02/04> + 22.470|date: 2010/02/05> + 22.610|date: 2010/02/08> + 21.640|date: 2010/02/09> + 21.330|date: 2010/02/10> + 21.880|date: 2010/02/11> + 21.940|date: 2010/02/12> + 22.310|date: 2010/02/16> + 22.910|date: 2010/02/17> + 22.670|date: 2010/02/18> + 22.840|date: 2010/02/19> + 22.870|date: 2010/02/22> + 22.790|date: 2010/02/23> + 22.320|date: 2010/02/24> + 22.670|date: 2010/02/25> + 23.200|date: 2010/02/26> + 23.240|date: 2010/03/01> + 23.250|date: 2010/03/02> + 23.870|date: 2010/03/03> + 23.990|date: 2010/03/04> + 24.320|date: 2010/03/05> + 24.790|date: 2010/03/08> + 24.730|date: 2010/03/09> + 25.160|date: 2010/03/10> + 25.300|date: 2010/03/11> + 25.700|date: 2010/03/12> + 25.550|date: 2010/03/15> + 26.000|date: 2010/03/16> + 27.010|date: 2010/03/17> + 27.700|date: 2010/03/18> + 27.800|date: 2010/03/19> + 27.020|date: 2010/03/22> + 27.570|date: 2010/03/23> + 27.870|date: 2010/03/24> + 28.940|date: 2010/03/25> + 29.300|date: 2010/03/26> + 29.360|date: 2010/03/29> + 29.390|date: 2010/03/30> + 28.650|date: 2010/03/31> + 29.480|date: 2010/04/01> + 29.580|date: 2010/04/05> + 29.950|date: 2010/04/06> + 30.240|date: 2010/04/07> + 28.850|date: 2010/04/08> + 29.580|date: 2010/04/09> + 29.380|date: 2010/04/12> + 28.970|date: 2010/04/13> + 29.220|date: 2010/04/14> + 29.740|date: 2010/04/15> + 29.790|date: 2010/04/16> + 28.580|date: 2010/04/19> + 29.920|date: 2010/04/20> + 30.220|date: 2010/04/21> + 29.700|date: 2010/04/22> + 30.000|date: 2010/04/23> + 31.000|date: 2010/04/26> + 30.430|date: 2010/04/27> + 29.160|date: 2010/04/28> + 29.640|date: 2010/04/29> + 29.950|date: 2010/04/30> + 29.580|date: 2010/05/03> + 30.600|date: 2010/05/04> + 29.200|date: 2010/05/05> + 29.190|date: 2010/05/06> + 28.420|date: 2010/05/07> + 28.990|date: 2010/05/10> + 29.760|date: 2010/05/11> + 30.110|date: 2010/05/12> + 30.470|date: 2010/05/13> + 29.670|date: 2010/05/14> + 28.930|date: 2010/05/17> + 29.590|date: 2010/05/18> + 27.980|date: 2010/05/19> + 27.420|date: 2010/05/20> + 25.110|date: 2010/05/21> + 26.020|date: 2010/05/24> + 25.010|date: 2010/05/25> + 26.380|date: 2010/05/26> + 26.780|date: 2010/05/27> + 28.080|date: 2010/05/28> + 26.810|date: 2010/06/01> + 26.620|date: 2010/06/02> + 27.590|date: 2010/06/03> + 26.800|date: 2010/06/04> + 26.010|date: 2010/06/07> + 25.220|date: 2010/06/08> + 25.900|date: 2010/06/09> + 26.120|date: 2010/06/10> + 25.900|date: 2010/06/11> + 26.030|date: 2010/06/14> + 26.270|date: 2010/06/15> + 26.810|date: 2010/06/16> + 26.470|date: 2010/06/17> + 26.430|date: 2010/06/18> + 26.780|date: 2010/06/21> + 26.100|date: 2010/06/22> + 25.690|date: 2010/06/23> + 25.300|date: 2010/06/24> + 25.130|date: 2010/06/25> + 25.410|date: 2010/06/28> + 24.690|date: 2010/06/29> + 23.850|date: 2010/06/30> + 23.450|date: 2010/07/01> + 23.380|date: 2010/07/02> + 23.570|date: 2010/07/06> + 23.090|date: 2010/07/07> + 24.330|date: 2010/07/08> + 24.480|date: 2010/07/09> + 24.720|date: 2010/07/12> + 25.100|date: 2010/07/13> + 25.400|date: 2010/07/14> + 25.450|date: 2010/07/15> + 24.900|date: 2010/07/16> + 23.920|date: 2010/07/19> + 23.550|date: 2010/07/20> + 24.900|date: 2010/07/21> + 24.740|date: 2010/07/22> + 25.190|date: 2010/07/23> + 25.630|date: 2010/07/26> + 25.900|date: 2010/07/27> + 25.390|date: 2010/07/28> + 25.110|date: 2010/07/29> + 25.490|date: 2010/07/30> + 26.150|date: 2010/08/02> + 25.600|date: 2010/08/03> + 24.870|date: 2010/08/04> + 24.530|date: 2010/08/05> + 24.190|date: 2010/08/06> + 24.120|date: 2010/08/09> + 24.200|date: 2010/08/10> + 23.720|date: 2010/08/11> + 22.630|date: 2010/08/12> + 22.720|date: 2010/08/13> + 22.740|date: 2010/08/16> + 23.000|date: 2010/08/17> + 22.870|date: 2010/08/19> + 22.490|date: 2010/08/20> high |ticker: PFG> => 28.130|date: 2009/08/21> + 28.690|date: 2009/08/24> + 28.860|date: 2009/08/25> + 28.330|date: 2009/08/26> + 28.870|date: 2009/08/27> + 29.410|date: 2009/08/28> + 28.470|date: 2009/08/31> + 28.360|date: 2009/09/01> + 26.230|date: 2009/09/02> + 26.420|date: 2009/09/03> + 26.270|date: 2009/09/04> + 26.730|date: 2009/09/09> + 28.560|date: 2009/09/10> + 28.300|date: 2009/09/11> + 28.030|date: 2009/09/14> + 28.460|date: 2009/09/15> + 30.870|date: 2009/09/16> + 30.750|date: 2009/09/17> + 29.300|date: 2009/09/18> + 27.930|date: 2009/09/21> + 28.290|date: 2009/09/22> + 28.010|date: 2009/09/23> + 26.900|date: 2009/09/24> + 26.090|date: 2009/09/25> + 27.990|date: 2009/09/28> + 28.530|date: 2009/09/29> + 28.390|date: 2009/09/30> + 27.300|date: 2009/10/01> + 25.810|date: 2009/10/02> + 26.680|date: 2009/10/05> + 27.880|date: 2009/10/06> + 27.580|date: 2009/10/07> + 28.330|date: 2009/10/08> + 28.370|date: 2009/10/09> + 28.580|date: 2009/10/12> + 28.400|date: 2009/10/13> + 29.640|date: 2009/10/14> + 29.740|date: 2009/10/15> + 29.110|date: 2009/10/16> + 30.070|date: 2009/10/19> + 29.470|date: 2009/10/20> + 29.570|date: 2009/10/21> + 29.690|date: 2009/10/22> + 29.350|date: 2009/10/23> + 28.840|date: 2009/10/26> + 27.650|date: 2009/10/27> + 26.810|date: 2009/10/28> + 25.750|date: 2009/11/05> + 25.880|date: 2009/11/06> + 26.800|date: 2009/11/09> + 26.270|date: 2009/11/10> + 26.750|date: 2009/11/11> + 26.030|date: 2009/11/12> + 26.020|date: 2009/11/13> + 26.880|date: 2009/11/16> + 27.150|date: 2009/11/17> + 27.350|date: 2009/11/18> + 27.010|date: 2009/11/19> + 25.890|date: 2009/11/20> + 26.540|date: 2009/11/23> + 26.160|date: 2009/11/24> + 26.490|date: 2009/11/25> + 25.570|date: 2009/11/27> + 25.430|date: 2009/11/30> + 25.780|date: 2009/12/01> + 26.020|date: 2009/12/02> + 26.670|date: 2009/12/03> + 24.120|date: 2009/12/04> + 24.230|date: 2009/12/07> + 23.410|date: 2009/12/08> + 23.450|date: 2009/12/09> + 23.470|date: 2009/12/10> + 23.640|date: 2009/12/11> + 24.280|date: 2009/12/14> + 23.970|date: 2009/12/15> + 24.400|date: 2009/12/16> + 24.100|date: 2009/12/17> + 24.040|date: 2009/12/18> + 24.300|date: 2009/12/21> + 25.210|date: 2009/12/22> + 25.560|date: 2009/12/23> + 25.834|date: 2009/12/24> + 25.630|date: 2009/12/28> + 25.290|date: 2009/12/29> + 24.590|date: 2009/12/30> + 24.630|date: 2009/12/31> + 25.030|date: 2010/01/04> + 25.630|date: 2010/01/05> + 25.490|date: 2010/01/06> + 25.640|date: 2010/01/07> + 25.760|date: 2010/01/08> + 26.120|date: 2010/01/11> + 26.980|date: 2010/01/12> + 25.730|date: 2010/01/13> + 25.830|date: 2010/01/14> + 25.880|date: 2010/01/15> + 25.960|date: 2010/01/19> + 25.480|date: 2010/01/20> + 25.380|date: 2010/01/21> + 24.350|date: 2010/01/22> + 24.075|date: 2010/01/25> + 23.980|date: 2010/01/26> + 24.020|date: 2010/01/27> + 24.260|date: 2010/01/28> + 23.660|date: 2010/01/29> + 23.690|date: 2010/02/01> + 24.050|date: 2010/02/02> + 24.080|date: 2010/02/03> + 23.310|date: 2010/02/04> + 22.800|date: 2010/02/05> + 22.930|date: 2010/02/08> + 22.820|date: 2010/02/09> + 22.050|date: 2010/02/10> + 22.240|date: 2010/02/11> + 22.120|date: 2010/02/12> + 22.810|date: 2010/02/16> + 23.100|date: 2010/02/17> + 22.990|date: 2010/02/18> + 22.930|date: 2010/02/19> + 23.150|date: 2010/02/22> + 22.850|date: 2010/02/23> + 23.220|date: 2010/02/24> + 23.170|date: 2010/02/25> + 23.250|date: 2010/02/26> + 23.550|date: 2010/03/01> + 23.930|date: 2010/03/02> + 24.210|date: 2010/03/03> + 24.200|date: 2010/03/04> + 24.860|date: 2010/03/05> + 24.980|date: 2010/03/08> + 25.240|date: 2010/03/09> + 25.640|date: 2010/03/10> + 25.460|date: 2010/03/11> + 25.860|date: 2010/03/12> + 25.970|date: 2010/03/15> + 26.880|date: 2010/03/16> + 28.100|date: 2010/03/17> + 28.030|date: 2010/03/18> + 27.940|date: 2010/03/19> + 27.610|date: 2010/03/22> + 28.100|date: 2010/03/23> + 28.860|date: 2010/03/24> + 29.610|date: 2010/03/25> + 29.510|date: 2010/03/26> + 29.490|date: 2010/03/29> + 29.410|date: 2010/03/30> + 29.240|date: 2010/03/31> + 29.910|date: 2010/04/01> + 30.220|date: 2010/04/05> + 30.480|date: 2010/04/06> + 30.330|date: 2010/04/07> + 29.640|date: 2010/04/08> + 29.670|date: 2010/04/09> + 29.560|date: 2010/04/12> + 29.260|date: 2010/04/13> + 29.970|date: 2010/04/14> + 30.120|date: 2010/04/15> + 30.000|date: 2010/04/16> + 29.670|date: 2010/04/19> + 30.220|date: 2010/04/20> + 30.410|date: 2010/04/21> + 29.890|date: 2010/04/22> + 31.100|date: 2010/04/23> + 31.410|date: 2010/04/26> + 30.650|date: 2010/04/27> + 30.140|date: 2010/04/28> + 30.560|date: 2010/04/29> + 30.440|date: 2010/04/30> + 30.385|date: 2010/05/03> + 30.680|date: 2010/05/04> + 30.130|date: 2010/05/05> + 29.900|date: 2010/05/06> + 28.930|date: 2010/05/07> + 30.490|date: 2010/05/10> + 30.530|date: 2010/05/11> + 30.740|date: 2010/05/12> + 30.678|date: 2010/05/13> + 29.800|date: 2010/05/14> + 29.540|date: 2010/05/17> + 29.830|date: 2010/05/18> + 28.680|date: 2010/05/19> + 27.520|date: 2010/05/20> + 26.550|date: 2010/05/21> + 26.710|date: 2010/05/24> + 26.120|date: 2010/05/25> + 26.875|date: 2010/05/26> + 28.130|date: 2010/05/27> + 28.080|date: 2010/05/28> + 27.290|date: 2010/06/01> + 27.580|date: 2010/06/02> + 27.790|date: 2010/06/03> + 26.800|date: 2010/06/04> + 26.230|date: 2010/06/07> + 25.790|date: 2010/06/08> + 26.290|date: 2010/06/09> + 26.420|date: 2010/06/10> + 26.100|date: 2010/06/11> + 26.515|date: 2010/06/14> + 27.130|date: 2010/06/15> + 26.900|date: 2010/06/16> + 26.550|date: 2010/06/17> + 26.490|date: 2010/06/18> + 26.840|date: 2010/06/21> + 26.370|date: 2010/06/22> + 25.840|date: 2010/06/23> + 25.650|date: 2010/06/24> + 25.760|date: 2010/06/25> + 25.850|date: 2010/06/28> + 24.910|date: 2010/06/29> + 24.300|date: 2010/06/30> + 23.650|date: 2010/07/01> + 23.570|date: 2010/07/02> + 23.680|date: 2010/07/06> + 24.120|date: 2010/07/07> + 24.530|date: 2010/07/08> + 24.890|date: 2010/07/09> + 24.870|date: 2010/07/12> + 25.670|date: 2010/07/13> + 25.670|date: 2010/07/14> + 25.450|date: 2010/07/15> + 24.960|date: 2010/07/16> + 24.270|date: 2010/07/19> + 24.530|date: 2010/07/20> + 24.900|date: 2010/07/21> + 25.440|date: 2010/07/22> + 25.690|date: 2010/07/23> + 25.810|date: 2010/07/26> + 26.130|date: 2010/07/27> + 25.480|date: 2010/07/28> + 26.010|date: 2010/07/29> + 25.830|date: 2010/07/30> + 26.280|date: 2010/08/02> + 25.600|date: 2010/08/03> + 25.100|date: 2010/08/04> + 24.600|date: 2010/08/05> + 24.470|date: 2010/08/06> + 24.510|date: 2010/08/09> + 24.400|date: 2010/08/10> + 23.720|date: 2010/08/11> + 22.990|date: 2010/08/12> + 23.210|date: 2010/08/13> + 22.940|date: 2010/08/16> + 23.140|date: 2010/08/17> + 23.015|date: 2010/08/19> + 22.660|date: 2010/08/20> low |ticker: PFG> => 26.120|date: 2009/08/21> + 27.650|date: 2009/08/24> + 27.930|date: 2009/08/25> + 27.480|date: 2009/08/26> + 27.380|date: 2009/08/27> + 28.310|date: 2009/08/28> + 27.850|date: 2009/08/31> + 25.950|date: 2009/09/01> + 25.300|date: 2009/09/02> + 25.280|date: 2009/09/03> + 25.560|date: 2009/09/04> + 26.190|date: 2009/09/09> + 26.500|date: 2009/09/10> + 27.550|date: 2009/09/11> + 27.070|date: 2009/09/14> + 27.780|date: 2009/09/15> + 28.200|date: 2009/09/16> + 28.830|date: 2009/09/17> + 28.140|date: 2009/09/18> + 27.290|date: 2009/09/21> + 27.500|date: 2009/09/22> + 26.350|date: 2009/09/23> + 25.810|date: 2009/09/24> + 25.160|date: 2009/09/25> + 25.750|date: 2009/09/28> + 27.370|date: 2009/09/29> + 26.860|date: 2009/09/30> + 25.400|date: 2009/10/01> + 24.380|date: 2009/10/02> + 25.300|date: 2009/10/05> + 26.430|date: 2009/10/06> + 26.860|date: 2009/10/07> + 27.500|date: 2009/10/08> + 27.690|date: 2009/10/09> + 28.160|date: 2009/10/12> + 27.430|date: 2009/10/13> + 28.290|date: 2009/10/14> + 28.850|date: 2009/10/15> + 28.470|date: 2009/10/16> + 28.890|date: 2009/10/19> + 28.480|date: 2009/10/20> + 28.140|date: 2009/10/21> + 28.050|date: 2009/10/22> + 28.070|date: 2009/10/23> + 26.930|date: 2009/10/26> + 26.530|date: 2009/10/27> + 24.920|date: 2009/10/28> + 24.790|date: 2009/11/05> + 24.530|date: 2009/11/06> + 26.010|date: 2009/11/09> + 25.600|date: 2009/11/10> + 26.140|date: 2009/11/11> + 25.421|date: 2009/11/12> + 25.330|date: 2009/11/13> + 25.930|date: 2009/11/16> + 26.390|date: 2009/11/17> + 26.810|date: 2009/11/18> + 26.110|date: 2009/11/19> + 25.150|date: 2009/11/20> + 25.870|date: 2009/11/23> + 25.510|date: 2009/11/24> + 25.910|date: 2009/11/25> + 24.670|date: 2009/11/27> + 24.720|date: 2009/11/30> + 25.250|date: 2009/12/01> + 25.155|date: 2009/12/02> + 22.200|date: 2009/12/03> + 22.360|date: 2009/12/04> + 23.250|date: 2009/12/07> + 22.970|date: 2009/12/08> + 22.700|date: 2009/12/09> + 22.980|date: 2009/12/10> + 22.990|date: 2009/12/11> + 23.520|date: 2009/12/14> + 23.210|date: 2009/12/15> + 23.470|date: 2009/12/16> + 23.450|date: 2009/12/17> + 23.500|date: 2009/12/18> + 23.600|date: 2009/12/21> + 24.140|date: 2009/12/22> + 25.060|date: 2009/12/23> + 25.410|date: 2009/12/24> + 24.910|date: 2009/12/28> + 24.550|date: 2009/12/29> + 24.260|date: 2009/12/30> + 24.020|date: 2009/12/31> + 24.100|date: 2010/01/04> + 24.710|date: 2010/01/05> + 24.780|date: 2010/01/06> + 24.920|date: 2010/01/07> + 25.290|date: 2010/01/08> + 25.560|date: 2010/01/11> + 25.210|date: 2010/01/12> + 25.160|date: 2010/01/13> + 25.080|date: 2010/01/14> + 25.170|date: 2010/01/15> + 25.030|date: 2010/01/19> + 24.770|date: 2010/01/20> + 23.750|date: 2010/01/21> + 23.190|date: 2010/01/22> + 23.420|date: 2010/01/25> + 23.280|date: 2010/01/26> + 23.140|date: 2010/01/27> + 23.060|date: 2010/01/28> + 22.980|date: 2010/01/29> + 23.100|date: 2010/02/01> + 23.100|date: 2010/02/02> + 23.300|date: 2010/02/03> + 22.530|date: 2010/02/04> + 21.590|date: 2010/02/05> + 22.080|date: 2010/02/08> + 20.890|date: 2010/02/09> + 21.180|date: 2010/02/10> + 21.390|date: 2010/02/11> + 21.660|date: 2010/02/12> + 22.200|date: 2010/02/16> + 22.770|date: 2010/02/17> + 22.590|date: 2010/02/18> + 22.450|date: 2010/02/19> + 22.850|date: 2010/02/22> + 22.100|date: 2010/02/23> + 22.300|date: 2010/02/24> + 22.400|date: 2010/02/25> + 22.790|date: 2010/02/26> + 23.100|date: 2010/03/01> + 23.250|date: 2010/03/02> + 23.730|date: 2010/03/03> + 23.730|date: 2010/03/04> + 24.110|date: 2010/03/05> + 24.610|date: 2010/03/08> + 24.690|date: 2010/03/09> + 24.900|date: 2010/03/10> + 24.930|date: 2010/03/11> + 25.340|date: 2010/03/12> + 25.360|date: 2010/03/15> + 25.812|date: 2010/03/16> + 26.970|date: 2010/03/17> + 27.565|date: 2010/03/18> + 27.240|date: 2010/03/19> + 26.610|date: 2010/03/22> + 27.315|date: 2010/03/23> + 27.780|date: 2010/03/24> + 28.800|date: 2010/03/25> + 28.940|date: 2010/03/26> + 28.920|date: 2010/03/29> + 28.630|date: 2010/03/30> + 28.640|date: 2010/03/31> + 29.240|date: 2010/04/01> + 29.575|date: 2010/04/05> + 29.860|date: 2010/04/06> + 29.280|date: 2010/04/07> + 28.850|date: 2010/04/08> + 28.860|date: 2010/04/09> + 29.040|date: 2010/04/12> + 28.890|date: 2010/04/13> + 29.160|date: 2010/04/14> + 29.480|date: 2010/04/15> + 28.790|date: 2010/04/16> + 28.580|date: 2010/04/19> + 29.840|date: 2010/04/20> + 29.650|date: 2010/04/21> + 29.160|date: 2010/04/22> + 29.820|date: 2010/04/23> + 30.710|date: 2010/04/26> + 28.740|date: 2010/04/27> + 28.970|date: 2010/04/28> + 29.640|date: 2010/04/29> + 29.190|date: 2010/04/30> + 29.470|date: 2010/05/03> + 29.380|date: 2010/05/04> + 28.820|date: 2010/05/05> + 26.010|date: 2010/05/06> + 27.350|date: 2010/05/07> + 28.870|date: 2010/05/10> + 29.540|date: 2010/05/11> + 29.910|date: 2010/05/12> + 30.100|date: 2010/05/13> + 28.540|date: 2010/05/14> + 28.400|date: 2010/05/17> + 28.180|date: 2010/05/18> + 27.450|date: 2010/05/19> + 26.130|date: 2010/05/20> + 25.110|date: 2010/05/21> + 25.840|date: 2010/05/24> + 24.580|date: 2010/05/25> + 25.870|date: 2010/05/26> + 26.760|date: 2010/05/27> + 27.000|date: 2010/05/28> + 26.270|date: 2010/06/01> + 26.110|date: 2010/06/02> + 26.990|date: 2010/06/03> + 25.690|date: 2010/06/04> + 24.970|date: 2010/06/07> + 24.790|date: 2010/06/08> + 25.130|date: 2010/06/09> + 25.740|date: 2010/06/10> + 25.620|date: 2010/06/11> + 25.850|date: 2010/06/14> + 26.060|date: 2010/06/15> + 26.220|date: 2010/06/16> + 25.940|date: 2010/06/17> + 26.190|date: 2010/06/18> + 25.880|date: 2010/06/21> + 25.620|date: 2010/06/22> + 25.160|date: 2010/06/23> + 24.800|date: 2010/06/24> + 24.840|date: 2010/06/25> + 25.220|date: 2010/06/28> + 23.710|date: 2010/06/29> + 23.330|date: 2010/06/30> + 22.350|date: 2010/07/01> + 22.520|date: 2010/07/02> + 22.610|date: 2010/07/06> + 22.900|date: 2010/07/07> + 23.980|date: 2010/07/08> + 24.283|date: 2010/07/09> + 24.420|date: 2010/07/12> + 24.920|date: 2010/07/13> + 25.070|date: 2010/07/14> + 24.720|date: 2010/07/15> + 23.710|date: 2010/07/16> + 23.620|date: 2010/07/19> + 23.490|date: 2010/07/20> + 24.020|date: 2010/07/21> + 24.650|date: 2010/07/22> + 24.950|date: 2010/07/23> + 25.170|date: 2010/07/26> + 25.460|date: 2010/07/27> + 24.800|date: 2010/07/28> + 24.990|date: 2010/07/29> + 25.280|date: 2010/07/30> + 25.760|date: 2010/08/02> + 24.000|date: 2010/08/03> + 24.405|date: 2010/08/04> + 24.250|date: 2010/08/05> + 23.540|date: 2010/08/06> + 23.950|date: 2010/08/09> + 23.900|date: 2010/08/10> + 22.920|date: 2010/08/11> + 22.450|date: 2010/08/12> + 22.600|date: 2010/08/13> + 22.500|date: 2010/08/16> + 22.920|date: 2010/08/17> + 22.600|date: 2010/08/19> + 22.270|date: 2010/08/20> close |ticker: PFG> => 27.740|date: 2009/08/21> + 27.850|date: 2009/08/24> + 28.040|date: 2009/08/25> + 28.100|date: 2009/08/26> + 28.710|date: 2009/08/27> + 28.880|date: 2009/08/28> + 28.400|date: 2009/08/31> + 26.160|date: 2009/09/01> + 25.930|date: 2009/09/02> + 25.770|date: 2009/09/03> + 26.060|date: 2009/09/04> + 26.630|date: 2009/09/09> + 28.490|date: 2009/09/10> + 27.830|date: 2009/09/11> + 28.000|date: 2009/09/14> + 28.200|date: 2009/09/15> + 30.830|date: 2009/09/16> + 29.010|date: 2009/09/17> + 28.290|date: 2009/09/18> + 27.560|date: 2009/09/21> + 27.760|date: 2009/09/22> + 26.360|date: 2009/09/23> + 26.030|date: 2009/09/24> + 25.800|date: 2009/09/25> + 27.970|date: 2009/09/28> + 27.830|date: 2009/09/29> + 27.390|date: 2009/09/30> + 25.460|date: 2009/10/01> + 25.260|date: 2009/10/02> + 26.640|date: 2009/10/05> + 27.260|date: 2009/10/06> + 27.400|date: 2009/10/07> + 28.110|date: 2009/10/08> + 28.290|date: 2009/10/09> + 28.510|date: 2009/10/12> + 27.810|date: 2009/10/13> + 29.470|date: 2009/10/14> + 29.690|date: 2009/10/15> + 28.850|date: 2009/10/16> + 29.420|date: 2009/10/19> + 28.540|date: 2009/10/20> + 28.220|date: 2009/10/21> + 29.390|date: 2009/10/22> + 28.210|date: 2009/10/23> + 27.060|date: 2009/10/26> + 26.610|date: 2009/10/27> + 24.960|date: 2009/10/28> + 25.450|date: 2009/11/05> + 25.710|date: 2009/11/06> + 26.770|date: 2009/11/09> + 25.840|date: 2009/11/10> + 26.340|date: 2009/11/11> + 25.540|date: 2009/11/12> + 25.730|date: 2009/11/13> + 26.760|date: 2009/11/16> + 27.120|date: 2009/11/17> + 27.010|date: 2009/11/18> + 26.200|date: 2009/11/19> + 25.780|date: 2009/11/20> + 26.080|date: 2009/11/23> + 26.010|date: 2009/11/24> + 26.180|date: 2009/11/25> + 25.000|date: 2009/11/27> + 25.390|date: 2009/11/30> + 25.410|date: 2009/12/01> + 25.980|date: 2009/12/02> + 22.520|date: 2009/12/03> + 24.090|date: 2009/12/04> + 23.330|date: 2009/12/07> + 23.280|date: 2009/12/08> + 23.100|date: 2009/12/09> + 23.070|date: 2009/12/10> + 23.600|date: 2009/12/11> + 23.870|date: 2009/12/14> + 23.310|date: 2009/12/15> + 24.020|date: 2009/12/16> + 23.710|date: 2009/12/17> + 23.720|date: 2009/12/18> + 24.230|date: 2009/12/21> + 25.210|date: 2009/12/22> + 25.430|date: 2009/12/23> + 25.460|date: 2009/12/24> + 24.970|date: 2009/12/28> + 24.630|date: 2009/12/29> + 24.350|date: 2009/12/30> + 24.040|date: 2009/12/31> + 25.000|date: 2010/01/04> + 25.590|date: 2010/01/05> + 25.420|date: 2010/01/06> + 25.640|date: 2010/01/07> + 25.670|date: 2010/01/08> + 25.790|date: 2010/01/11> + 25.350|date: 2010/01/12> + 25.530|date: 2010/01/13> + 25.650|date: 2010/01/14> + 25.260|date: 2010/01/15> + 25.780|date: 2010/01/19> + 25.170|date: 2010/01/20> + 23.810|date: 2010/01/21> + 23.340|date: 2010/01/22> + 23.760|date: 2010/01/25> + 23.360|date: 2010/01/26> + 24.010|date: 2010/01/27> + 23.170|date: 2010/01/28> + 23.050|date: 2010/01/29> + 23.330|date: 2010/02/01> + 24.000|date: 2010/02/02> + 23.450|date: 2010/02/03> + 22.570|date: 2010/02/04> + 22.460|date: 2010/02/05> + 22.190|date: 2010/02/08> + 21.450|date: 2010/02/09> + 21.900|date: 2010/02/10> + 22.210|date: 2010/02/11> + 22.040|date: 2010/02/12> + 22.810|date: 2010/02/16> + 22.840|date: 2010/02/17> + 22.970|date: 2010/02/18> + 22.830|date: 2010/02/19> + 23.000|date: 2010/02/22> + 22.210|date: 2010/02/23> + 23.200|date: 2010/02/24> + 23.120|date: 2010/02/25> + 23.210|date: 2010/02/26> + 23.160|date: 2010/03/01> + 23.780|date: 2010/03/02> + 23.960|date: 2010/03/03> + 24.160|date: 2010/03/04> + 24.800|date: 2010/03/05> + 24.910|date: 2010/03/08> + 25.040|date: 2010/03/09> + 25.430|date: 2010/03/10> + 25.440|date: 2010/03/11> + 25.610|date: 2010/03/12> + 25.970|date: 2010/03/15> + 26.830|date: 2010/03/16> + 27.760|date: 2010/03/17> + 27.760|date: 2010/03/18> + 27.400|date: 2010/03/19> + 27.450|date: 2010/03/22> + 28.040|date: 2010/03/23> + 28.660|date: 2010/03/24> + 29.180|date: 2010/03/25> + 29.170|date: 2010/03/26> + 29.320|date: 2010/03/29> + 28.820|date: 2010/03/30> + 29.210|date: 2010/03/31> + 29.440|date: 2010/04/01> + 30.090|date: 2010/04/05> + 30.320|date: 2010/04/06> + 29.630|date: 2010/04/07> + 29.420|date: 2010/04/08> + 29.300|date: 2010/04/09> + 29.070|date: 2010/04/12> + 29.100|date: 2010/04/13> + 29.860|date: 2010/04/14> + 29.900|date: 2010/04/15> + 29.040|date: 2010/04/16> + 29.670|date: 2010/04/19> + 30.220|date: 2010/04/20> + 30.080|date: 2010/04/21> + 29.630|date: 2010/04/22> + 31.040|date: 2010/04/23> + 30.770|date: 2010/04/26> + 28.820|date: 2010/04/27> + 29.250|date: 2010/04/28> + 30.330|date: 2010/04/29> + 29.220|date: 2010/04/30> + 30.260|date: 2010/05/03> + 29.550|date: 2010/05/04> + 29.400|date: 2010/05/05> + 28.340|date: 2010/05/06> + 27.670|date: 2010/05/07> + 30.230|date: 2010/05/10> + 29.850|date: 2010/05/11> + 30.680|date: 2010/05/12> + 30.110|date: 2010/05/13> + 28.900|date: 2010/05/14> + 29.310|date: 2010/05/17> + 28.490|date: 2010/05/18> + 28.160|date: 2010/05/19> + 26.130|date: 2010/05/20> + 26.200|date: 2010/05/21> + 25.910|date: 2010/05/24> + 26.100|date: 2010/05/25> + 26.070|date: 2010/05/26> + 28.120|date: 2010/05/27> + 27.190|date: 2010/05/28> + 26.300|date: 2010/06/01> + 27.550|date: 2010/06/02> + 27.410|date: 2010/06/03> + 25.870|date: 2010/06/04> + 25.030|date: 2010/06/07> + 25.700|date: 2010/06/08> + 25.290|date: 2010/06/09> + 26.360|date: 2010/06/10> + 25.750|date: 2010/06/11> + 25.880|date: 2010/06/14> + 27.040|date: 2010/06/15> + 26.420|date: 2010/06/16> + 26.400|date: 2010/06/17> + 26.350|date: 2010/06/18> + 26.070|date: 2010/06/21> + 25.680|date: 2010/06/22> + 25.510|date: 2010/06/23> + 24.870|date: 2010/06/24> + 25.400|date: 2010/06/25> + 25.400|date: 2010/06/28> + 23.930|date: 2010/06/29> + 23.440|date: 2010/06/30> + 23.140|date: 2010/07/01> + 23.010|date: 2010/07/02> + 22.960|date: 2010/07/06> + 24.070|date: 2010/07/07> + 24.510|date: 2010/07/08> + 24.870|date: 2010/07/09> + 24.610|date: 2010/07/12> + 25.480|date: 2010/07/13> + 25.400|date: 2010/07/14> + 25.300|date: 2010/07/15> + 23.800|date: 2010/07/16> + 24.120|date: 2010/07/19> + 24.490|date: 2010/07/20> + 24.240|date: 2010/07/21> + 25.350|date: 2010/07/22> + 25.590|date: 2010/07/23> + 25.630|date: 2010/07/26> + 25.530|date: 2010/07/27> + 24.920|date: 2010/07/28> + 25.900|date: 2010/07/29> + 25.610|date: 2010/07/30> + 26.080|date: 2010/08/02> + 24.800|date: 2010/08/03> + 24.740|date: 2010/08/04> + 24.550|date: 2010/08/05> + 24.000|date: 2010/08/06> + 24.510|date: 2010/08/09> + 24.230|date: 2010/08/10> + 22.980|date: 2010/08/11> + 22.760|date: 2010/08/12> + 22.890|date: 2010/08/13> + 22.760|date: 2010/08/16> + 23.010|date: 2010/08/17> + 22.740|date: 2010/08/19> + 22.390|date: 2010/08/20> volume |ticker: PFG> => 47727.000|date: 2009/08/21> + 50478.000|date: 2009/08/24> + 34908.000|date: 2009/08/25> + 30747.000|date: 2009/08/26> + 31923.000|date: 2009/08/27> + 21923.000|date: 2009/08/28> + 24323.000|date: 2009/08/31> + 42524.000|date: 2009/09/01> + 44565.000|date: 2009/09/02> + 44533.000|date: 2009/09/03> + 23538.000|date: 2009/09/04> + 24968.000|date: 2009/09/09> + 41515.000|date: 2009/09/10> + 52971.000|date: 2009/09/11> + 31701.000|date: 2009/09/14> + 28410.000|date: 2009/09/15> + 50226.000|date: 2009/09/16> + 38943.000|date: 2009/09/17> + 42943.000|date: 2009/09/18> + 33078.000|date: 2009/09/21> + 39663.000|date: 2009/09/22> + 49439.000|date: 2009/09/23> + 32463.000|date: 2009/09/24> + 33777.000|date: 2009/09/25> + 40614.000|date: 2009/09/28> + 28275.000|date: 2009/09/29> + 35961.000|date: 2009/09/30> + 47228.000|date: 2009/10/01> + 41000.000|date: 2009/10/02> + 30377.000|date: 2009/10/05> + 46957.000|date: 2009/10/06> + 26613.000|date: 2009/10/07> + 41339.000|date: 2009/10/08> + 25501.000|date: 2009/10/09> + 19649.000|date: 2009/10/12> + 21681.000|date: 2009/10/13> + 45320.000|date: 2009/10/14> + 39479.000|date: 2009/10/15> + 41336.000|date: 2009/10/16> + 33237.000|date: 2009/10/19> + 37119.000|date: 2009/10/20> + 28804.000|date: 2009/10/21> + 26273.000|date: 2009/10/22> + 27889.000|date: 2009/10/23> + 28198.000|date: 2009/10/26> + 23278.000|date: 2009/10/27> + 40638.000|date: 2009/10/28> + 32765.000|date: 2009/11/05> + 23080.000|date: 2009/11/06> + 24921.000|date: 2009/11/09> + 21241.000|date: 2009/11/10> + 14293.000|date: 2009/11/11> + 34043.000|date: 2009/11/12> + 17149.000|date: 2009/11/13> + 29713.000|date: 2009/11/16> + 25251.000|date: 2009/11/17> + 14794.000|date: 2009/11/18> + 23630.000|date: 2009/11/19> + 29212.000|date: 2009/11/20> + 18189.000|date: 2009/11/23> + 18406.000|date: 2009/11/24> + 20770.000|date: 2009/11/25> + 15584.000|date: 2009/11/27> + 28385.000|date: 2009/11/30> + 25561.000|date: 2009/12/01> + 30630.000|date: 2009/12/02> + 171862.000|date: 2009/12/03> + 116006.000|date: 2009/12/04> + 49860.000|date: 2009/12/07> + 23730.000|date: 2009/12/08> + 23874.000|date: 2009/12/09> + 32914.000|date: 2009/12/10> + 18785.000|date: 2009/12/11> + 22316.000|date: 2009/12/14> + 31182.000|date: 2009/12/15> + 27321.000|date: 2009/12/16> + 35737.000|date: 2009/12/17> + 35851.000|date: 2009/12/18> + 33234.000|date: 2009/12/21> + 26800.000|date: 2009/12/22> + 20588.000|date: 2009/12/23> + 6575.000|date: 2009/12/24> + 16102.000|date: 2009/12/28> + 15899.000|date: 2009/12/29> + 12282.000|date: 2009/12/30> + 12416.000|date: 2009/12/31> + 34708.000|date: 2010/01/04> + 36898.000|date: 2010/01/05> + 21792.000|date: 2010/01/06> + 26421.000|date: 2010/01/07> + 38060.000|date: 2010/01/08> + 13183.000|date: 2010/01/11> + 36341.000|date: 2010/01/12> + 19461.000|date: 2010/01/13> + 17135.000|date: 2010/01/14> + 20819.000|date: 2010/01/15> + 20726.000|date: 2010/01/19> + 23387.000|date: 2010/01/20> + 50807.000|date: 2010/01/21> + 57515.000|date: 2010/01/22> + 29164.000|date: 2010/01/25> + 28059.000|date: 2010/01/26> + 37078.000|date: 2010/01/27> + 40178.000|date: 2010/01/28> + 34801.000|date: 2010/01/29> + 18836.000|date: 2010/02/01> + 36147.000|date: 2010/02/02> + 28947.000|date: 2010/02/03> + 36614.000|date: 2010/02/04> + 38438.000|date: 2010/02/05> + 32911.000|date: 2010/02/08> + 63654.000|date: 2010/02/09> + 37783.000|date: 2010/02/10> + 38347.000|date: 2010/02/11> + 35312.000|date: 2010/02/12> + 27277.000|date: 2010/02/16> + 30883.000|date: 2010/02/17> + 26548.000|date: 2010/02/18> + 28011.000|date: 2010/02/19> + 23447.000|date: 2010/02/22> + 32614.000|date: 2010/02/23> + 35511.000|date: 2010/02/24> + 30518.000|date: 2010/02/25> + 23087.000|date: 2010/02/26> + 24420.000|date: 2010/03/01> + 31451.000|date: 2010/03/02> + 28338.000|date: 2010/03/03> + 27844.000|date: 2010/03/04> + 26548.000|date: 2010/03/05> + 24993.000|date: 2010/03/08> + 21488.000|date: 2010/03/09> + 27161.000|date: 2010/03/10> + 20018.000|date: 2010/03/11> + 32344.000|date: 2010/03/12> + 39250.000|date: 2010/03/15> + 38945.000|date: 2010/03/16> + 60692.000|date: 2010/03/17> + 40211.000|date: 2010/03/18> + 46556.000|date: 2010/03/19> + 43353.000|date: 2010/03/22> + 35590.000|date: 2010/03/23> + 59127.000|date: 2010/03/24> + 69584.000|date: 2010/03/25> + 46913.000|date: 2010/03/26> + 44359.000|date: 2010/03/29> + 31838.000|date: 2010/03/30> + 51432.000|date: 2010/03/31> + 52475.000|date: 2010/04/01> + 40411.000|date: 2010/04/05> + 31867.000|date: 2010/04/06> + 44620.000|date: 2010/04/07> + 42435.000|date: 2010/04/08> + 35433.000|date: 2010/04/09> + 30017.000|date: 2010/04/12> + 27079.000|date: 2010/04/13> + 30535.000|date: 2010/04/14> + 38694.000|date: 2010/04/15> + 49652.000|date: 2010/04/16> + 36571.000|date: 2010/04/19> + 29929.000|date: 2010/04/20> + 29810.000|date: 2010/04/21> + 40291.000|date: 2010/04/22> + 40515.000|date: 2010/04/23> + 29153.000|date: 2010/04/26> + 50519.000|date: 2010/04/27> + 30619.000|date: 2010/04/28> + 40498.000|date: 2010/04/29> + 30142.000|date: 2010/04/30> + 21993.000|date: 2010/05/03> + 46635.000|date: 2010/05/04> + 32964.000|date: 2010/05/05> + 46916.000|date: 2010/05/06> + 56493.000|date: 2010/05/07> + 53213.000|date: 2010/05/10> + 51206.000|date: 2010/05/11> + 20317.000|date: 2010/05/12> + 19981.000|date: 2010/05/13> + 26355.000|date: 2010/05/14> + 24539.000|date: 2010/05/17> + 42729.000|date: 2010/05/18> + 40607.000|date: 2010/05/19> + 50030.000|date: 2010/05/20> + 72508.000|date: 2010/05/21> + 34506.000|date: 2010/05/24> + 47931.000|date: 2010/05/25> + 26906.000|date: 2010/05/26> + 39449.000|date: 2010/05/27> + 28749.000|date: 2010/05/28> + 29496.000|date: 2010/06/01> + 27205.000|date: 2010/06/02> + 19210.000|date: 2010/06/03> + 34208.000|date: 2010/06/04> + 33428.000|date: 2010/06/07> + 49050.000|date: 2010/06/08> + 33774.000|date: 2010/06/09> + 28394.000|date: 2010/06/10> + 50138.000|date: 2010/06/11> + 47792.000|date: 2010/06/14> + 34738.000|date: 2010/06/15> + 43231.000|date: 2010/06/16> + 28722.000|date: 2010/06/17> + 22799.000|date: 2010/06/18> + 25773.000|date: 2010/06/21> + 22668.000|date: 2010/06/22> + 31166.000|date: 2010/06/23> + 37638.000|date: 2010/06/24> + 88718.000|date: 2010/06/25> + 25728.000|date: 2010/06/28> + 51523.000|date: 2010/06/29> + 34805.000|date: 2010/06/30> + 47096.000|date: 2010/07/01> + 47760.000|date: 2010/07/02> + 41221.000|date: 2010/07/06> + 40369.000|date: 2010/07/07> + 27297.000|date: 2010/07/08> + 28116.000|date: 2010/07/09> + 22923.000|date: 2010/07/12> + 31515.000|date: 2010/07/13> + 37769.000|date: 2010/07/14> + 32349.000|date: 2010/07/15> + 36283.000|date: 2010/07/16> + 25073.000|date: 2010/07/19> + 25394.000|date: 2010/07/20> + 45409.000|date: 2010/07/21> + 28747.000|date: 2010/07/22> + 23499.000|date: 2010/07/23> + 26815.000|date: 2010/07/26> + 31536.000|date: 2010/07/27> + 31360.000|date: 2010/07/28> + 53220.000|date: 2010/07/29> + 41925.000|date: 2010/07/30> + 63499.000|date: 2010/08/02> + 55878.000|date: 2010/08/03> + 27354.000|date: 2010/08/04> + 32003.000|date: 2010/08/05> + 41981.000|date: 2010/08/06> + 36615.000|date: 2010/08/09> + 39166.000|date: 2010/08/10> + 31703.000|date: 2010/08/11> + 26319.000|date: 2010/08/12> + 27047.000|date: 2010/08/13> + 33381.000|date: 2010/08/16> + 44701.000|date: 2010/08/17> + 67804.000|date: 2010/08/19> + 31051.000|date: 2010/08/20> open |ticker: PG> => 53.450|date: 2009/08/21> + 53.770|date: 2009/08/24> + 53.460|date: 2009/08/25> + 53.410|date: 2009/08/26> + 53.300|date: 2009/08/27> + 53.110|date: 2009/08/28> + 53.000|date: 2009/08/31> + 53.850|date: 2009/09/01> + 52.950|date: 2009/09/02> + 52.950|date: 2009/09/03> + 52.790|date: 2009/09/04> + 54.200|date: 2009/09/09> + 55.230|date: 2009/09/10> + 56.110|date: 2009/09/11> + 55.230|date: 2009/09/14> + 55.560|date: 2009/09/15> + 55.080|date: 2009/09/16> + 55.330|date: 2009/09/17> + 56.570|date: 2009/09/18> + 57.350|date: 2009/09/21> + 57.300|date: 2009/09/22> + 57.340|date: 2009/09/23> + 57.380|date: 2009/09/24> + 58.000|date: 2009/09/25> + 58.210|date: 2009/09/28> + 58.340|date: 2009/09/29> + 57.840|date: 2009/09/30> + 57.630|date: 2009/10/01> + 56.400|date: 2009/10/02> + 56.790|date: 2009/10/05> + 56.880|date: 2009/10/06> + 57.010|date: 2009/10/07> + 57.370|date: 2009/10/08> + 57.340|date: 2009/10/09> + 57.670|date: 2009/10/12> + 57.370|date: 2009/10/13> + 57.490|date: 2009/10/14> + 57.280|date: 2009/10/15> + 57.120|date: 2009/10/16> + 57.510|date: 2009/10/19> + 57.930|date: 2009/10/20> + 57.920|date: 2009/10/21> + 57.480|date: 2009/10/22> + 58.130|date: 2009/10/23> + 57.650|date: 2009/10/26> + 56.880|date: 2009/10/27> + 56.980|date: 2009/10/28> + 59.245|date: 2009/11/05> + 60.170|date: 2009/11/06> + 61.190|date: 2009/11/09> + 61.580|date: 2009/11/10> + 61.870|date: 2009/11/11> + 62.110|date: 2009/11/12> + 61.300|date: 2009/11/13> + 62.000|date: 2009/11/16> + 62.180|date: 2009/11/17> + 62.190|date: 2009/11/18> + 62.160|date: 2009/11/19> + 62.000|date: 2009/11/20> + 62.200|date: 2009/11/23> + 62.770|date: 2009/11/24> + 62.940|date: 2009/11/25> + 61.890|date: 2009/11/27> + 62.370|date: 2009/11/30> + 62.610|date: 2009/12/01> + 62.930|date: 2009/12/02> + 63.090|date: 2009/12/03> + 63.150|date: 2009/12/04> + 62.390|date: 2009/12/07> + 62.140|date: 2009/12/08> + 61.930|date: 2009/12/09> + 62.350|date: 2009/12/10> + 62.290|date: 2009/12/11> + 62.540|date: 2009/12/14> + 62.700|date: 2009/12/15> + 62.380|date: 2009/12/16> + 62.000|date: 2009/12/17> + 61.980|date: 2009/12/18> + 61.650|date: 2009/12/21> + 61.140|date: 2009/12/22> + 61.060|date: 2009/12/23> + 61.250|date: 2009/12/24> + 61.520|date: 2009/12/28> + 61.160|date: 2009/12/29> + 61.380|date: 2009/12/30> + 61.500|date: 2009/12/31> + 61.110|date: 2010/01/04> + 61.130|date: 2010/01/05> + 60.860|date: 2010/01/06> + 60.580|date: 2010/01/07> + 60.360|date: 2010/01/08> + 60.080|date: 2010/01/11> + 60.630|date: 2010/01/12> + 61.040|date: 2010/01/13> + 61.420|date: 2010/01/14> + 61.600|date: 2010/01/15> + 60.800|date: 2010/01/19> + 60.970|date: 2010/01/20> + 60.560|date: 2010/01/21> + 59.750|date: 2010/01/22> + 60.830|date: 2010/01/25> + 60.170|date: 2010/01/26> + 60.460|date: 2010/01/27> + 61.670|date: 2010/01/28> + 61.910|date: 2010/01/29> + 61.850|date: 2010/02/01> + 61.930|date: 2010/02/02> + 62.740|date: 2010/02/03> + 62.200|date: 2010/02/04> + 61.090|date: 2010/02/05> + 61.060|date: 2010/02/08> + 61.380|date: 2010/02/09> + 61.740|date: 2010/02/10> + 61.420|date: 2010/02/11> + 61.760|date: 2010/02/12> + 62.600|date: 2010/02/16> + 62.800|date: 2010/02/17> + 62.730|date: 2010/02/18> + 63.270|date: 2010/02/19> + 63.690|date: 2010/02/22> + 63.230|date: 2010/02/23> + 63.220|date: 2010/02/24> + 63.230|date: 2010/02/25> + 63.750|date: 2010/02/26> + 63.460|date: 2010/03/01> + 63.720|date: 2010/03/02> + 63.660|date: 2010/03/03> + 63.650|date: 2010/03/04> + 63.690|date: 2010/03/05> + 63.550|date: 2010/03/08> + 63.080|date: 2010/03/09> + 63.230|date: 2010/03/10> + 62.760|date: 2010/03/11> + 63.330|date: 2010/03/12> + 63.190|date: 2010/03/15> + 63.720|date: 2010/03/16> + 63.780|date: 2010/03/17> + 64.000|date: 2010/03/18> + 63.830|date: 2010/03/19> + 63.520|date: 2010/03/22> + 63.930|date: 2010/03/23> + 64.330|date: 2010/03/24> + 63.940|date: 2010/03/25> + 63.680|date: 2010/03/26> + 63.730|date: 2010/03/29> + 63.730|date: 2010/03/30> + 63.530|date: 2010/03/31> + 63.410|date: 2010/04/01> + 63.390|date: 2010/04/05> + 63.580|date: 2010/04/06> + 62.910|date: 2010/04/07> + 62.450|date: 2010/04/08> + 62.570|date: 2010/04/09> + 62.450|date: 2010/04/12> + 62.600|date: 2010/04/13> + 62.920|date: 2010/04/14> + 63.030|date: 2010/04/15> + 62.800|date: 2010/04/16> + 62.820|date: 2010/04/19> + 63.470|date: 2010/04/20> + 63.210|date: 2010/04/21> + 63.510|date: 2010/04/22> + 63.480|date: 2010/04/23> + 63.450|date: 2010/04/26> + 63.240|date: 2010/04/27> + 62.650|date: 2010/04/28> + 62.280|date: 2010/04/29> + 62.530|date: 2010/04/30> + 62.460|date: 2010/05/03> + 62.300|date: 2010/05/04> + 61.620|date: 2010/05/05> + 61.910|date: 2010/05/06> + 60.614|date: 2010/05/07> + 61.570|date: 2010/05/10> + 61.980|date: 2010/05/11> + 62.110|date: 2010/05/12> + 62.910|date: 2010/05/13> + 62.760|date: 2010/05/14> + 63.010|date: 2010/05/17> + 63.400|date: 2010/05/18> + 63.100|date: 2010/05/19> + 62.450|date: 2010/05/20> + 60.400|date: 2010/05/21> + 61.260|date: 2010/05/24> + 60.140|date: 2010/05/25> + 60.870|date: 2010/05/26> + 60.880|date: 2010/05/27> + 60.950|date: 2010/05/28> + 60.800|date: 2010/06/01> + 61.160|date: 2010/06/02> + 61.970|date: 2010/06/03> + 61.120|date: 2010/06/04> + 60.720|date: 2010/06/07> + 60.680|date: 2010/06/08> + 62.450|date: 2010/06/09> + 61.970|date: 2010/06/10> + 61.350|date: 2010/06/11> + 61.390|date: 2010/06/14> + 61.610|date: 2010/06/15> + 61.520|date: 2010/06/16> + 61.180|date: 2010/06/17> + 61.800|date: 2010/06/18> + 61.720|date: 2010/06/21> + 61.060|date: 2010/06/22> + 60.890|date: 2010/06/23> + 61.070|date: 2010/06/24> + 60.890|date: 2010/06/25> + 60.000|date: 2010/06/28> + 60.330|date: 2010/06/29> + 60.130|date: 2010/06/30> + 59.835|date: 2010/07/01> + 59.630|date: 2010/07/02> + 59.880|date: 2010/07/06> + 59.500|date: 2010/07/07> + 60.840|date: 2010/07/08> + 61.940|date: 2010/07/09> + 61.540|date: 2010/07/12> + 62.300|date: 2010/07/13> + 62.210|date: 2010/07/14> + 62.620|date: 2010/07/15> + 62.450|date: 2010/07/16> + 61.990|date: 2010/07/19> + 61.630|date: 2010/07/20> + 61.790|date: 2010/07/21> + 61.050|date: 2010/07/22> + 61.400|date: 2010/07/23> + 61.750|date: 2010/07/26> + 62.480|date: 2010/07/27> + 62.880|date: 2010/07/28> + 62.220|date: 2010/07/29> + 61.160|date: 2010/07/30> + 61.950|date: 2010/08/02> + 59.760|date: 2010/08/03> + 60.070|date: 2010/08/04> + 59.550|date: 2010/08/05> + 59.500|date: 2010/08/06> + 60.390|date: 2010/08/09> + 60.100|date: 2010/08/10> + 60.180|date: 2010/08/11> + 59.850|date: 2010/08/12> + 59.740|date: 2010/08/13> + 59.510|date: 2010/08/16> + 60.310|date: 2010/08/17> + 60.550|date: 2010/08/19> + 59.940|date: 2010/08/20> high |ticker: PG> => 53.770|date: 2009/08/21> + 53.920|date: 2009/08/24> + 53.990|date: 2009/08/25> + 53.800|date: 2009/08/26> + 53.405|date: 2009/08/27> + 53.390|date: 2009/08/28> + 54.120|date: 2009/08/31> + 54.040|date: 2009/09/01> + 53.220|date: 2009/09/02> + 53.020|date: 2009/09/03> + 53.000|date: 2009/09/04> + 54.300|date: 2009/09/09> + 56.320|date: 2009/09/10> + 56.400|date: 2009/09/11> + 55.490|date: 2009/09/14> + 55.630|date: 2009/09/15> + 55.450|date: 2009/09/16> + 56.110|date: 2009/09/17> + 57.510|date: 2009/09/18> + 57.460|date: 2009/09/21> + 57.510|date: 2009/09/22> + 58.050|date: 2009/09/23> + 57.970|date: 2009/09/24> + 58.500|date: 2009/09/25> + 58.660|date: 2009/09/28> + 58.370|date: 2009/09/29> + 58.140|date: 2009/09/30> + 57.630|date: 2009/10/01> + 56.910|date: 2009/10/02> + 56.940|date: 2009/10/05> + 57.240|date: 2009/10/06> + 57.080|date: 2009/10/07> + 57.850|date: 2009/10/08> + 57.630|date: 2009/10/09> + 58.370|date: 2009/10/12> + 57.370|date: 2009/10/13> + 57.490|date: 2009/10/14> + 57.430|date: 2009/10/15> + 57.690|date: 2009/10/16> + 58.020|date: 2009/10/19> + 58.850|date: 2009/10/20> + 58.240|date: 2009/10/21> + 58.320|date: 2009/10/22> + 58.130|date: 2009/10/23> + 57.860|date: 2009/10/26> + 57.420|date: 2009/10/27> + 57.915|date: 2009/10/28> + 60.640|date: 2009/11/05> + 61.380|date: 2009/11/06> + 61.900|date: 2009/11/09> + 62.360|date: 2009/11/10> + 62.280|date: 2009/11/11> + 62.120|date: 2009/11/12> + 61.850|date: 2009/11/13> + 62.680|date: 2009/11/16> + 62.680|date: 2009/11/17> + 62.450|date: 2009/11/18> + 62.290|date: 2009/11/19> + 62.220|date: 2009/11/20> + 62.960|date: 2009/11/23> + 62.950|date: 2009/11/24> + 63.480|date: 2009/11/25> + 62.750|date: 2009/11/27> + 63.000|date: 2009/11/30> + 63.350|date: 2009/12/01> + 63.390|date: 2009/12/02> + 63.360|date: 2009/12/03> + 63.300|date: 2009/12/04> + 62.730|date: 2009/12/07> + 62.300|date: 2009/12/08> + 62.410|date: 2009/12/09> + 62.850|date: 2009/12/10> + 62.850|date: 2009/12/11> + 63.080|date: 2009/12/14> + 62.820|date: 2009/12/15> + 62.670|date: 2009/12/16> + 62.120|date: 2009/12/17> + 62.000|date: 2009/12/18> + 61.850|date: 2009/12/21> + 61.500|date: 2009/12/22> + 61.350|date: 2009/12/23> + 61.480|date: 2009/12/24> + 61.650|date: 2009/12/28> + 61.880|date: 2009/12/29> + 61.890|date: 2009/12/30> + 61.530|date: 2009/12/31> + 61.310|date: 2010/01/04> + 61.280|date: 2010/01/05> + 60.960|date: 2010/01/06> + 60.700|date: 2010/01/07> + 60.530|date: 2010/01/08> + 60.270|date: 2010/01/11> + 61.360|date: 2010/01/12> + 61.790|date: 2010/01/13> + 61.740|date: 2010/01/14> + 61.860|date: 2010/01/15> + 61.830|date: 2010/01/19> + 61.040|date: 2010/01/20> + 60.930|date: 2010/01/21> + 60.690|date: 2010/01/22> + 60.980|date: 2010/01/25> + 60.950|date: 2010/01/26> + 60.980|date: 2010/01/27> + 63.310|date: 2010/01/28> + 62.240|date: 2010/01/29> + 62.240|date: 2010/02/01> + 63.040|date: 2010/02/02> + 62.860|date: 2010/02/03> + 62.340|date: 2010/02/04> + 61.440|date: 2010/02/05> + 61.510|date: 2010/02/08> + 62.000|date: 2010/02/09> + 61.850|date: 2010/02/10> + 62.160|date: 2010/02/11> + 62.130|date: 2010/02/12> + 62.870|date: 2010/02/16> + 62.970|date: 2010/02/17> + 63.500|date: 2010/02/18> + 63.740|date: 2010/02/19> + 63.875|date: 2010/02/22> + 63.820|date: 2010/02/23> + 63.960|date: 2010/02/24> + 63.860|date: 2010/02/25> + 63.880|date: 2010/02/26> + 63.800|date: 2010/03/01> + 63.870|date: 2010/03/02> + 63.895|date: 2010/03/03> + 64.150|date: 2010/03/04> + 63.780|date: 2010/03/05> + 63.670|date: 2010/03/08> + 63.500|date: 2010/03/09> + 63.290|date: 2010/03/10> + 63.180|date: 2010/03/11> + 63.550|date: 2010/03/12> + 63.700|date: 2010/03/15> + 63.900|date: 2010/03/16> + 64.030|date: 2010/03/17> + 64.130|date: 2010/03/18> + 64.000|date: 2010/03/19> + 64.095|date: 2010/03/22> + 64.580|date: 2010/03/23> + 64.400|date: 2010/03/24> + 64.120|date: 2010/03/25> + 63.930|date: 2010/03/26> + 64.040|date: 2010/03/29> + 63.970|date: 2010/03/30> + 63.670|date: 2010/03/31> + 63.700|date: 2010/04/01> + 63.890|date: 2010/04/05> + 63.590|date: 2010/04/06> + 63.000|date: 2010/04/07> + 62.850|date: 2010/04/08> + 63.000|date: 2010/04/09> + 62.980|date: 2010/04/12> + 63.340|date: 2010/04/13> + 63.230|date: 2010/04/14> + 63.140|date: 2010/04/15> + 63.490|date: 2010/04/16> + 63.250|date: 2010/04/19> + 63.490|date: 2010/04/20> + 63.660|date: 2010/04/21> + 63.740|date: 2010/04/22> + 63.640|date: 2010/04/23> + 64.000|date: 2010/04/26> + 63.900|date: 2010/04/27> + 63.460|date: 2010/04/28> + 62.970|date: 2010/04/29> + 63.000|date: 2010/04/30> + 62.840|date: 2010/05/03> + 62.530|date: 2010/05/04> + 62.570|date: 2010/05/05> + 62.670|date: 2010/05/06> + 61.200|date: 2010/05/07> + 62.700|date: 2010/05/10> + 62.970|date: 2010/05/11> + 63.130|date: 2010/05/12> + 63.420|date: 2010/05/13> + 63.200|date: 2010/05/14> + 63.480|date: 2010/05/17> + 63.950|date: 2010/05/18> + 63.600|date: 2010/05/19> + 62.540|date: 2010/05/20> + 61.880|date: 2010/05/21> + 61.980|date: 2010/05/24> + 61.120|date: 2010/05/25> + 61.210|date: 2010/05/26> + 61.170|date: 2010/05/27> + 61.680|date: 2010/05/28> + 61.740|date: 2010/06/01> + 61.830|date: 2010/06/02> + 62.140|date: 2010/06/03> + 61.120|date: 2010/06/04> + 61.070|date: 2010/06/07> + 62.240|date: 2010/06/08> + 62.600|date: 2010/06/09> + 62.290|date: 2010/06/10> + 61.400|date: 2010/06/11> + 61.725|date: 2010/06/14> + 61.930|date: 2010/06/15> + 61.740|date: 2010/06/16> + 61.820|date: 2010/06/17> + 61.940|date: 2010/06/18> + 61.790|date: 2010/06/21> + 61.650|date: 2010/06/22> + 61.570|date: 2010/06/23> + 61.380|date: 2010/06/24> + 60.990|date: 2010/06/25> + 60.940|date: 2010/06/28> + 60.540|date: 2010/06/29> + 60.540|date: 2010/06/30> + 60.290|date: 2010/07/01> + 59.890|date: 2010/07/02> + 59.930|date: 2010/07/06> + 60.910|date: 2010/07/07> + 61.970|date: 2010/07/08> + 61.940|date: 2010/07/09> + 62.160|date: 2010/07/12> + 62.850|date: 2010/07/13> + 62.790|date: 2010/07/14> + 62.890|date: 2010/07/15> + 62.670|date: 2010/07/16> + 62.290|date: 2010/07/19> + 62.120|date: 2010/07/20> + 61.820|date: 2010/07/21> + 61.915|date: 2010/07/22> + 61.960|date: 2010/07/23> + 62.580|date: 2010/07/26> + 63.360|date: 2010/07/27> + 63.130|date: 2010/07/28> + 62.380|date: 2010/07/29> + 61.530|date: 2010/07/30> + 62.090|date: 2010/08/02> + 60.200|date: 2010/08/03> + 60.570|date: 2010/08/04> + 60.200|date: 2010/08/05> + 60.040|date: 2010/08/06> + 60.830|date: 2010/08/09> + 61.340|date: 2010/08/10> + 60.640|date: 2010/08/11> + 60.480|date: 2010/08/12> + 60.600|date: 2010/08/13> + 60.200|date: 2010/08/16> + 60.915|date: 2010/08/17> + 60.630|date: 2010/08/19> + 60.170|date: 2010/08/20> low |ticker: PG> => 53.000|date: 2009/08/21> + 52.970|date: 2009/08/24> + 53.157|date: 2009/08/25> + 53.280|date: 2009/08/26> + 52.700|date: 2009/08/27> + 52.660|date: 2009/08/28> + 52.810|date: 2009/08/31> + 52.870|date: 2009/09/01> + 52.750|date: 2009/09/02> + 52.520|date: 2009/09/03> + 52.660|date: 2009/09/04> + 53.530|date: 2009/09/09> + 55.180|date: 2009/09/10> + 55.400|date: 2009/09/11> + 55.050|date: 2009/09/14> + 54.890|date: 2009/09/15> + 54.610|date: 2009/09/16> + 55.300|date: 2009/09/17> + 56.500|date: 2009/09/18> + 56.750|date: 2009/09/21> + 56.960|date: 2009/09/22> + 57.150|date: 2009/09/23> + 57.300|date: 2009/09/24> + 57.920|date: 2009/09/25> + 58.010|date: 2009/09/28> + 57.760|date: 2009/09/29> + 57.340|date: 2009/09/30> + 56.440|date: 2009/10/01> + 56.200|date: 2009/10/02> + 56.020|date: 2009/10/05> + 56.790|date: 2009/10/06> + 56.760|date: 2009/10/07> + 57.140|date: 2009/10/08> + 57.300|date: 2009/10/09> + 57.420|date: 2009/10/12> + 56.830|date: 2009/10/13> + 57.030|date: 2009/10/14> + 56.870|date: 2009/10/15> + 57.100|date: 2009/10/16> + 57.220|date: 2009/10/19> + 57.880|date: 2009/10/20> + 57.400|date: 2009/10/21> + 57.370|date: 2009/10/22> + 57.210|date: 2009/10/23> + 56.579|date: 2009/10/26> + 56.670|date: 2009/10/27> + 56.970|date: 2009/10/28> + 59.080|date: 2009/11/05> + 60.000|date: 2009/11/06> + 60.840|date: 2009/11/09> + 61.470|date: 2009/11/10> + 61.520|date: 2009/11/11> + 61.220|date: 2009/11/12> + 61.040|date: 2009/11/13> + 61.930|date: 2009/11/16> + 62.080|date: 2009/11/17> + 61.740|date: 2009/11/18> + 61.510|date: 2009/11/19> + 61.480|date: 2009/11/20> + 62.120|date: 2009/11/23> + 62.380|date: 2009/11/24> + 62.700|date: 2009/11/25> + 61.600|date: 2009/11/27> + 62.120|date: 2009/11/30> + 62.600|date: 2009/12/01> + 62.850|date: 2009/12/02> + 62.420|date: 2009/12/03> + 62.250|date: 2009/12/04> + 62.040|date: 2009/12/07> + 61.600|date: 2009/12/08> + 61.700|date: 2009/12/09> + 62.080|date: 2009/12/10> + 62.210|date: 2009/12/11> + 62.390|date: 2009/12/14> + 61.890|date: 2009/12/15> + 62.120|date: 2009/12/16> + 61.540|date: 2009/12/17> + 60.410|date: 2009/12/18> + 61.230|date: 2009/12/21> + 61.020|date: 2009/12/22> + 60.760|date: 2009/12/23> + 61.050|date: 2009/12/24> + 60.790|date: 2009/12/28> + 61.150|date: 2009/12/29> + 61.160|date: 2009/12/30> + 60.560|date: 2009/12/31> + 60.630|date: 2010/01/04> + 60.600|date: 2010/01/05> + 60.500|date: 2010/01/06> + 60.240|date: 2010/01/07> + 60.060|date: 2010/01/08> + 59.010|date: 2010/01/11> + 60.500|date: 2010/01/12> + 60.910|date: 2010/01/13> + 61.380|date: 2010/01/14> + 60.440|date: 2010/01/15> + 60.800|date: 2010/01/19> + 60.100|date: 2010/01/20> + 59.450|date: 2010/01/21> + 59.220|date: 2010/01/22> + 60.150|date: 2010/01/25> + 60.000|date: 2010/01/26> + 59.950|date: 2010/01/27> + 61.580|date: 2010/01/28> + 61.470|date: 2010/01/29> + 61.510|date: 2010/02/01> + 61.660|date: 2010/02/02> + 62.360|date: 2010/02/03> + 61.310|date: 2010/02/04> + 60.430|date: 2010/02/05> + 60.810|date: 2010/02/08> + 61.010|date: 2010/02/09> + 61.220|date: 2010/02/10> + 61.270|date: 2010/02/11> + 61.290|date: 2010/02/12> + 62.350|date: 2010/02/16> + 62.510|date: 2010/02/17> + 62.350|date: 2010/02/18> + 63.020|date: 2010/02/19> + 63.300|date: 2010/02/22> + 62.920|date: 2010/02/23> + 63.130|date: 2010/02/24> + 63.010|date: 2010/02/25> + 63.140|date: 2010/02/26> + 63.150|date: 2010/03/01> + 63.340|date: 2010/03/02> + 63.430|date: 2010/03/03> + 63.410|date: 2010/03/04> + 63.050|date: 2010/03/05> + 63.030|date: 2010/03/08> + 63.050|date: 2010/03/09> + 62.860|date: 2010/03/10> + 62.510|date: 2010/03/11> + 63.060|date: 2010/03/12> + 63.190|date: 2010/03/15> + 63.420|date: 2010/03/16> + 63.370|date: 2010/03/17> + 63.650|date: 2010/03/18> + 63.520|date: 2010/03/19> + 63.520|date: 2010/03/22> + 63.660|date: 2010/03/23> + 63.480|date: 2010/03/24> + 63.580|date: 2010/03/25> + 63.400|date: 2010/03/26> + 63.590|date: 2010/03/29> + 63.510|date: 2010/03/30> + 63.180|date: 2010/03/31> + 63.200|date: 2010/04/01> + 63.300|date: 2010/04/05> + 63.010|date: 2010/04/06> + 62.210|date: 2010/04/07> + 62.120|date: 2010/04/08> + 62.510|date: 2010/04/09> + 62.410|date: 2010/04/12> + 62.580|date: 2010/04/13> + 62.710|date: 2010/04/14> + 62.720|date: 2010/04/15> + 62.630|date: 2010/04/16> + 62.700|date: 2010/04/19> + 63.030|date: 2010/04/20> + 63.115|date: 2010/04/21> + 63.230|date: 2010/04/22> + 63.200|date: 2010/04/23> + 63.400|date: 2010/04/26> + 63.040|date: 2010/04/27> + 62.410|date: 2010/04/28> + 60.830|date: 2010/04/29> + 62.110|date: 2010/04/30> + 61.840|date: 2010/05/03> + 61.560|date: 2010/05/04> + 61.500|date: 2010/05/05> + 39.370|date: 2010/05/06> + 60.000|date: 2010/05/07> + 61.160|date: 2010/05/10> + 61.980|date: 2010/05/11> + 62.100|date: 2010/05/12> + 62.730|date: 2010/05/13> + 62.150|date: 2010/05/14> + 62.660|date: 2010/05/17> + 63.130|date: 2010/05/18> + 62.810|date: 2010/05/19> + 61.580|date: 2010/05/20> + 60.370|date: 2010/05/21> + 61.000|date: 2010/05/24> + 60.050|date: 2010/05/25> + 60.330|date: 2010/05/26> + 60.610|date: 2010/05/27> + 60.850|date: 2010/05/28> + 60.520|date: 2010/06/01> + 61.040|date: 2010/06/02> + 61.700|date: 2010/06/03> + 60.570|date: 2010/06/04> + 60.590|date: 2010/06/07> + 60.490|date: 2010/06/08> + 61.270|date: 2010/06/09> + 61.670|date: 2010/06/10> + 60.380|date: 2010/06/11> + 61.205|date: 2010/06/14> + 61.340|date: 2010/06/15> + 60.830|date: 2010/06/16> + 60.830|date: 2010/06/17> + 61.200|date: 2010/06/18> + 60.780|date: 2010/06/21> + 60.690|date: 2010/06/22> + 60.710|date: 2010/06/23> + 60.750|date: 2010/06/24> + 59.790|date: 2010/06/25> + 59.570|date: 2010/06/28> + 59.750|date: 2010/06/29> + 59.710|date: 2010/06/30> + 59.360|date: 2010/07/01> + 59.210|date: 2010/07/02> + 58.920|date: 2010/07/06> + 59.125|date: 2010/07/07> + 60.780|date: 2010/07/08> + 61.360|date: 2010/07/09> + 61.340|date: 2010/07/12> + 62.170|date: 2010/07/13> + 62.000|date: 2010/07/14> + 62.350|date: 2010/07/15> + 61.630|date: 2010/07/16> + 61.710|date: 2010/07/19> + 61.210|date: 2010/07/20> + 60.860|date: 2010/07/21> + 61.010|date: 2010/07/22> + 61.210|date: 2010/07/23> + 61.660|date: 2010/07/26> + 62.350|date: 2010/07/27> + 62.560|date: 2010/07/28> + 61.220|date: 2010/07/29> + 60.820|date: 2010/07/30> + 61.510|date: 2010/08/02> + 59.550|date: 2010/08/03> + 59.550|date: 2010/08/04> + 59.400|date: 2010/08/05> + 59.170|date: 2010/08/06> + 59.860|date: 2010/08/09> + 60.080|date: 2010/08/10> + 60.000|date: 2010/08/11> + 59.380|date: 2010/08/12> + 59.690|date: 2010/08/13> + 59.320|date: 2010/08/16> + 59.930|date: 2010/08/17> + 59.850|date: 2010/08/19> + 59.670|date: 2010/08/20> close |ticker: PG> => 53.580|date: 2009/08/21> + 53.340|date: 2009/08/24> + 53.400|date: 2009/08/25> + 53.360|date: 2009/08/26> + 53.060|date: 2009/08/27> + 53.190|date: 2009/08/28> + 54.110|date: 2009/08/31> + 53.020|date: 2009/09/01> + 52.800|date: 2009/09/02> + 52.870|date: 2009/09/03> + 52.860|date: 2009/09/04> + 53.760|date: 2009/09/09> + 56.040|date: 2009/09/10> + 55.640|date: 2009/09/11> + 55.300|date: 2009/09/14> + 55.030|date: 2009/09/15> + 55.310|date: 2009/09/16> + 55.530|date: 2009/09/17> + 57.320|date: 2009/09/18> + 57.100|date: 2009/09/21> + 57.240|date: 2009/09/22> + 57.250|date: 2009/09/23> + 57.840|date: 2009/09/24> + 58.010|date: 2009/09/25> + 58.160|date: 2009/09/28> + 57.910|date: 2009/09/29> + 57.920|date: 2009/09/30> + 56.620|date: 2009/10/01> + 56.750|date: 2009/10/02> + 56.680|date: 2009/10/05> + 57.030|date: 2009/10/06> + 56.950|date: 2009/10/07> + 57.650|date: 2009/10/08> + 57.560|date: 2009/10/09> + 57.500|date: 2009/10/12> + 57.260|date: 2009/10/13> + 57.310|date: 2009/10/14> + 57.240|date: 2009/10/15> + 57.440|date: 2009/10/16> + 57.790|date: 2009/10/19> + 58.130|date: 2009/10/20> + 57.490|date: 2009/10/21> + 58.130|date: 2009/10/22> + 57.640|date: 2009/10/23> + 56.900|date: 2009/10/26> + 57.180|date: 2009/10/27> + 57.230|date: 2009/10/28> + 60.470|date: 2009/11/05> + 61.040|date: 2009/11/06> + 61.850|date: 2009/11/09> + 61.860|date: 2009/11/10> + 62.230|date: 2009/11/11> + 61.300|date: 2009/11/12> + 61.610|date: 2009/11/13> + 62.270|date: 2009/11/16> + 62.310|date: 2009/11/17> + 62.410|date: 2009/11/18> + 62.150|date: 2009/11/19> + 61.800|date: 2009/11/20> + 62.730|date: 2009/11/23> + 62.800|date: 2009/11/24> + 62.870|date: 2009/11/25> + 62.480|date: 2009/11/27> + 62.350|date: 2009/11/30> + 62.910|date: 2009/12/01> + 63.190|date: 2009/12/02> + 62.560|date: 2009/12/03> + 62.600|date: 2009/12/04> + 62.470|date: 2009/12/07> + 61.870|date: 2009/12/08> + 62.240|date: 2009/12/09> + 62.240|date: 2009/12/10> + 62.340|date: 2009/12/11> + 63.010|date: 2009/12/14> + 62.120|date: 2009/12/15> + 62.160|date: 2009/12/16> + 61.590|date: 2009/12/17> + 61.550|date: 2009/12/18> + 61.300|date: 2009/12/21> + 61.300|date: 2009/12/22> + 61.310|date: 2009/12/23> + 61.280|date: 2009/12/24> + 61.250|date: 2009/12/28> + 61.580|date: 2009/12/29> + 61.370|date: 2009/12/30> + 60.630|date: 2009/12/31> + 61.120|date: 2010/01/04> + 61.140|date: 2010/01/05> + 60.850|date: 2010/01/06> + 60.520|date: 2010/01/07> + 60.440|date: 2010/01/08> + 60.200|date: 2010/01/11> + 60.890|date: 2010/01/12> + 61.520|date: 2010/01/13> + 61.580|date: 2010/01/14> + 60.820|date: 2010/01/15> + 61.720|date: 2010/01/19> + 60.450|date: 2010/01/20> + 59.840|date: 2010/01/21> + 60.310|date: 2010/01/22> + 60.630|date: 2010/01/25> + 60.690|date: 2010/01/26> + 60.810|date: 2010/01/27> + 61.680|date: 2010/01/28> + 61.550|date: 2010/01/29> + 61.990|date: 2010/02/01> + 62.900|date: 2010/02/02> + 62.650|date: 2010/02/03> + 61.400|date: 2010/02/04> + 61.300|date: 2010/02/05> + 61.010|date: 2010/02/08> + 61.760|date: 2010/02/09> + 61.670|date: 2010/02/10> + 61.960|date: 2010/02/11> + 61.760|date: 2010/02/12> + 62.830|date: 2010/02/16> + 62.850|date: 2010/02/17> + 63.390|date: 2010/02/18> + 63.450|date: 2010/02/19> + 63.420|date: 2010/02/22> + 63.210|date: 2010/02/23> + 63.890|date: 2010/02/24> + 63.700|date: 2010/02/25> + 63.280|date: 2010/02/26> + 63.510|date: 2010/03/01> + 63.710|date: 2010/03/02> + 63.550|date: 2010/03/03> + 63.670|date: 2010/03/04> + 63.690|date: 2010/03/05> + 63.190|date: 2010/03/08> + 63.300|date: 2010/03/09> + 63.010|date: 2010/03/10> + 63.170|date: 2010/03/11> + 63.320|date: 2010/03/12> + 63.700|date: 2010/03/15> + 63.530|date: 2010/03/16> + 64.010|date: 2010/03/17> + 63.730|date: 2010/03/18> + 63.840|date: 2010/03/19> + 63.880|date: 2010/03/22> + 64.530|date: 2010/03/23> + 63.610|date: 2010/03/24> + 63.620|date: 2010/03/25> + 63.690|date: 2010/03/26> + 63.730|date: 2010/03/29> + 63.660|date: 2010/03/30> + 63.270|date: 2010/03/31> + 63.360|date: 2010/04/01> + 63.760|date: 2010/04/05> + 63.110|date: 2010/04/06> + 62.500|date: 2010/04/07> + 62.560|date: 2010/04/08> + 62.730|date: 2010/04/09> + 62.700|date: 2010/04/12> + 63.000|date: 2010/04/13> + 63.190|date: 2010/04/14> + 63.000|date: 2010/04/15> + 62.850|date: 2010/04/16> + 63.220|date: 2010/04/19> + 63.190|date: 2010/04/20> + 63.630|date: 2010/04/21> + 63.590|date: 2010/04/22> + 63.540|date: 2010/04/23> + 63.940|date: 2010/04/26> + 63.110|date: 2010/04/27> + 63.170|date: 2010/04/28> + 62.200|date: 2010/04/29> + 62.160|date: 2010/04/30> + 62.680|date: 2010/05/03> + 61.710|date: 2010/05/04> + 62.160|date: 2010/05/05> + 60.750|date: 2010/05/06> + 60.310|date: 2010/05/07> + 62.420|date: 2010/05/10> + 62.370|date: 2010/05/11> + 63.020|date: 2010/05/12> + 62.750|date: 2010/05/13> + 62.540|date: 2010/05/14> + 63.380|date: 2010/05/17> + 63.210|date: 2010/05/18> + 63.220|date: 2010/05/19> + 61.610|date: 2010/05/20> + 61.850|date: 2010/05/21> + 61.400|date: 2010/05/24> + 61.050|date: 2010/05/25> + 60.440|date: 2010/05/26> + 60.950|date: 2010/05/27> + 61.090|date: 2010/05/28> + 61.160|date: 2010/06/01> + 61.740|date: 2010/06/02> + 61.800|date: 2010/06/03> + 60.800|date: 2010/06/04> + 60.620|date: 2010/06/07> + 62.140|date: 2010/06/08> + 61.470|date: 2010/06/09> + 61.910|date: 2010/06/10> + 61.010|date: 2010/06/11> + 61.250|date: 2010/06/14> + 61.910|date: 2010/06/15> + 61.190|date: 2010/06/16> + 61.760|date: 2010/06/17> + 61.300|date: 2010/06/18> + 61.100|date: 2010/06/21> + 60.720|date: 2010/06/22> + 61.380|date: 2010/06/23> + 60.870|date: 2010/06/24> + 59.790|date: 2010/06/25> + 60.620|date: 2010/06/28> + 60.320|date: 2010/06/29> + 59.980|date: 2010/06/30> + 59.540|date: 2010/07/01> + 59.380|date: 2010/07/02> + 59.340|date: 2010/07/06> + 60.820|date: 2010/07/07> + 61.950|date: 2010/07/08> + 61.750|date: 2010/07/09> + 62.090|date: 2010/07/12> + 62.390|date: 2010/07/13> + 62.660|date: 2010/07/14> + 62.730|date: 2010/07/15> + 61.990|date: 2010/07/16> + 61.860|date: 2010/07/19> + 62.070|date: 2010/07/20> + 61.110|date: 2010/07/21> + 61.370|date: 2010/07/22> + 61.910|date: 2010/07/23> + 62.520|date: 2010/07/26> + 63.080|date: 2010/07/27> + 62.700|date: 2010/07/28> + 61.670|date: 2010/07/29> + 61.160|date: 2010/07/30> + 62.060|date: 2010/08/02> + 59.940|date: 2010/08/03> + 59.550|date: 2010/08/04> + 59.860|date: 2010/08/05> + 60.020|date: 2010/08/06> + 60.380|date: 2010/08/09> + 60.780|date: 2010/08/10> + 60.270|date: 2010/08/11> + 59.990|date: 2010/08/12> + 59.820|date: 2010/08/13> + 59.770|date: 2010/08/16> + 60.290|date: 2010/08/17> + 60.190|date: 2010/08/19> + 59.980|date: 2010/08/20> volume |ticker: PG> => 132748.000|date: 2009/08/21> + 117818.000|date: 2009/08/24> + 126991.000|date: 2009/08/25> + 93879.000|date: 2009/08/26> + 103948.000|date: 2009/08/27> + 89987.000|date: 2009/08/28> + 153672.000|date: 2009/08/31> + 144243.000|date: 2009/09/01> + 88746.000|date: 2009/09/02> + 91225.000|date: 2009/09/03> + 75276.000|date: 2009/09/04> + 111481.000|date: 2009/09/09> + 267602.000|date: 2009/09/10> + 127008.000|date: 2009/09/11> + 111408.000|date: 2009/09/14> + 116743.000|date: 2009/09/15> + 129321.000|date: 2009/09/16> + 106657.000|date: 2009/09/17> + 258810.000|date: 2009/09/18> + 116721.000|date: 2009/09/21> + 115173.000|date: 2009/09/22> + 146122.000|date: 2009/09/23> + 135899.000|date: 2009/09/24> + 134774.000|date: 2009/09/25> + 90081.000|date: 2009/09/28> + 76252.000|date: 2009/09/29> + 140472.000|date: 2009/09/30> + 158942.000|date: 2009/10/01> + 130887.000|date: 2009/10/02> + 105595.000|date: 2009/10/05> + 120001.000|date: 2009/10/06> + 76088.000|date: 2009/10/07> + 128170.000|date: 2009/10/08> + 64671.000|date: 2009/10/09> + 79282.000|date: 2009/10/12> + 112804.000|date: 2009/10/13> + 83856.000|date: 2009/10/14> + 117952.000|date: 2009/10/15> + 122496.000|date: 2009/10/16> + 78965.000|date: 2009/10/19> + 113222.000|date: 2009/10/20> + 114686.000|date: 2009/10/21> + 102671.000|date: 2009/10/22> + 108116.000|date: 2009/10/23> + 104539.000|date: 2009/10/26> + 104331.000|date: 2009/10/27> + 156459.000|date: 2009/10/28> + 163287.000|date: 2009/11/05> + 160088.000|date: 2009/11/06> + 143130.000|date: 2009/11/09> + 151188.000|date: 2009/11/10> + 98392.000|date: 2009/11/11> + 140705.000|date: 2009/11/12> + 117931.000|date: 2009/11/13> + 125421.000|date: 2009/11/16> + 115320.000|date: 2009/11/17> + 119832.000|date: 2009/11/18> + 93025.000|date: 2009/11/19> + 123536.000|date: 2009/11/20> + 105814.000|date: 2009/11/23> + 97696.000|date: 2009/11/24> + 82448.000|date: 2009/11/25> + 61954.000|date: 2009/11/27> + 123823.000|date: 2009/11/30> + 95605.000|date: 2009/12/01> + 90237.000|date: 2009/12/02> + 98443.000|date: 2009/12/03> + 112999.000|date: 2009/12/04> + 89479.000|date: 2009/12/07> + 111691.000|date: 2009/12/08> + 91182.000|date: 2009/12/09> + 100303.000|date: 2009/12/10> + 89324.000|date: 2009/12/11> + 95357.000|date: 2009/12/14> + 115470.000|date: 2009/12/15> + 98736.000|date: 2009/12/16> + 109835.000|date: 2009/12/17> + 228478.000|date: 2009/12/18> + 95500.000|date: 2009/12/21> + 71789.000|date: 2009/12/22> + 56397.000|date: 2009/12/23> + 33569.000|date: 2009/12/24> + 68805.000|date: 2009/12/28> + 72813.000|date: 2009/12/29> + 56662.000|date: 2009/12/30> + 59421.000|date: 2009/12/31> + 91908.000|date: 2010/01/04> + 86505.000|date: 2010/01/05> + 99089.000|date: 2010/01/06> + 89727.000|date: 2010/01/07> + 84669.000|date: 2010/01/08> + 147753.000|date: 2010/01/11> + 134613.000|date: 2010/01/12> + 169688.000|date: 2010/01/13> + 91394.000|date: 2010/01/14> + 157697.000|date: 2010/01/15> + 115778.000|date: 2010/01/19> + 115579.000|date: 2010/01/20> + 143001.000|date: 2010/01/21> + 177031.000|date: 2010/01/22> + 116312.000|date: 2010/01/25> + 130794.000|date: 2010/01/26> + 152289.000|date: 2010/01/27> + 269312.000|date: 2010/01/28> + 170675.000|date: 2010/01/29> + 129080.000|date: 2010/02/01> + 176807.000|date: 2010/02/02> + 110834.000|date: 2010/02/03> + 143065.000|date: 2010/02/04> + 148443.000|date: 2010/02/05> + 114317.000|date: 2010/02/08> + 114270.000|date: 2010/02/09> + 98545.000|date: 2010/02/10> + 103833.000|date: 2010/02/11> + 161882.000|date: 2010/02/12> + 132730.000|date: 2010/02/16> + 143843.000|date: 2010/02/17> + 177095.000|date: 2010/02/18> + 108980.000|date: 2010/02/19> + 96753.000|date: 2010/02/22> + 119489.000|date: 2010/02/23> + 128087.000|date: 2010/02/24> + 100855.000|date: 2010/02/25> + 106408.000|date: 2010/02/26> + 77485.000|date: 2010/03/01> + 80040.000|date: 2010/03/02> + 86082.000|date: 2010/03/03> + 86002.000|date: 2010/03/04> + 101010.000|date: 2010/03/05> + 112932.000|date: 2010/03/08> + 71008.000|date: 2010/03/09> + 98132.000|date: 2010/03/10> + 100534.000|date: 2010/03/11> + 80990.000|date: 2010/03/12> + 76752.000|date: 2010/03/15> + 89394.000|date: 2010/03/16> + 101353.000|date: 2010/03/17> + 88673.000|date: 2010/03/18> + 174580.000|date: 2010/03/19> + 96479.000|date: 2010/03/22> + 118083.000|date: 2010/03/23> + 117320.000|date: 2010/03/24> + 82033.000|date: 2010/03/25> + 106307.000|date: 2010/03/26> + 81766.000|date: 2010/03/29> + 61136.000|date: 2010/03/30> + 81940.000|date: 2010/03/31> + 105548.000|date: 2010/04/01> + 85797.000|date: 2010/04/05> + 110522.000|date: 2010/04/06> + 140434.000|date: 2010/04/07> + 84588.000|date: 2010/04/08> + 91466.000|date: 2010/04/09> + 91644.000|date: 2010/04/12> + 112293.000|date: 2010/04/13> + 76855.000|date: 2010/04/14> + 113149.000|date: 2010/04/15> + 125706.000|date: 2010/04/16> + 95494.000|date: 2010/04/19> + 112307.000|date: 2010/04/20> + 98584.000|date: 2010/04/21> + 83728.000|date: 2010/04/22> + 84525.000|date: 2010/04/23> + 92623.000|date: 2010/04/26> + 128499.000|date: 2010/04/27> + 130916.000|date: 2010/04/28> + 273026.000|date: 2010/04/29> + 157688.000|date: 2010/04/30> + 97565.000|date: 2010/05/03> + 114025.000|date: 2010/05/04> + 116118.000|date: 2010/05/05> + 285657.000|date: 2010/05/06> + 239770.000|date: 2010/05/07> + 160115.000|date: 2010/05/10> + 123985.000|date: 2010/05/11> + 110047.000|date: 2010/05/12> + 111576.000|date: 2010/05/13> + 146515.000|date: 2010/05/14> + 146591.000|date: 2010/05/17> + 158754.000|date: 2010/05/18> + 159286.000|date: 2010/05/19> + 233688.000|date: 2010/05/20> + 231624.000|date: 2010/05/21> + 127188.000|date: 2010/05/24> + 182508.000|date: 2010/05/25> + 174326.000|date: 2010/05/26> + 149638.000|date: 2010/05/27> + 139521.000|date: 2010/05/28> + 153416.000|date: 2010/06/01> + 129851.000|date: 2010/06/02> + 107397.000|date: 2010/06/03> + 179096.000|date: 2010/06/04> + 131827.000|date: 2010/06/07> + 153403.000|date: 2010/06/08> + 142115.000|date: 2010/06/09> + 147559.000|date: 2010/06/10> + 197741.000|date: 2010/06/11> + 109727.000|date: 2010/06/14> + 119449.000|date: 2010/06/15> + 146287.000|date: 2010/06/16> + 120600.000|date: 2010/06/17> + 175203.000|date: 2010/06/18> + 96888.000|date: 2010/06/21> + 132303.000|date: 2010/06/22> + 134244.000|date: 2010/06/23> + 129326.000|date: 2010/06/24> + 441956.000|date: 2010/06/25> + 141154.000|date: 2010/06/28> + 178152.000|date: 2010/06/29> + 172736.000|date: 2010/06/30> + 193386.000|date: 2010/07/01> + 121041.000|date: 2010/07/02> + 139592.000|date: 2010/07/06> + 154701.000|date: 2010/07/07> + 147705.000|date: 2010/07/08> + 96267.000|date: 2010/07/09> + 83245.000|date: 2010/07/12> + 104972.000|date: 2010/07/13> + 137970.000|date: 2010/07/14> + 102671.000|date: 2010/07/15> + 141424.000|date: 2010/07/16> + 96435.000|date: 2010/07/19> + 109300.000|date: 2010/07/20> + 149135.000|date: 2010/07/21> + 130072.000|date: 2010/07/22> + 84618.000|date: 2010/07/23> + 78076.000|date: 2010/07/26> + 125324.000|date: 2010/07/27> + 78449.000|date: 2010/07/28> + 157792.000|date: 2010/07/29> + 119322.000|date: 2010/07/30> + 111677.000|date: 2010/08/02> + 244560.000|date: 2010/08/03> + 196562.000|date: 2010/08/04> + 126209.000|date: 2010/08/05> + 126497.000|date: 2010/08/06> + 111082.000|date: 2010/08/09> + 134532.000|date: 2010/08/10> + 129471.000|date: 2010/08/11> + 115808.000|date: 2010/08/12> + 88077.000|date: 2010/08/13> + 131388.000|date: 2010/08/16> + 108782.000|date: 2010/08/17> + 98226.000|date: 2010/08/19> + 121083.000|date: 2010/08/20> open |ticker: PGN> => 39.210|date: 2009/08/21> + 39.490|date: 2009/08/24> + 39.740|date: 2009/08/25> + 39.440|date: 2009/08/26> + 39.580|date: 2009/08/27> + 39.860|date: 2009/08/28> + 39.430|date: 2009/08/31> + 39.480|date: 2009/09/01> + 39.310|date: 2009/09/02> + 39.220|date: 2009/09/03> + 39.160|date: 2009/09/04> + 39.160|date: 2009/09/09> + 38.980|date: 2009/09/10> + 39.050|date: 2009/09/11> + 38.650|date: 2009/09/14> + 39.330|date: 2009/09/15> + 39.470|date: 2009/09/16> + 39.750|date: 2009/09/17> + 39.450|date: 2009/09/18> + 38.990|date: 2009/09/21> + 39.330|date: 2009/09/22> + 39.280|date: 2009/09/23> + 39.440|date: 2009/09/24> + 39.400|date: 2009/09/25> + 39.540|date: 2009/09/28> + 39.780|date: 2009/09/29> + 39.310|date: 2009/09/30> + 39.010|date: 2009/10/01> + 38.340|date: 2009/10/02> + 38.150|date: 2009/10/05> + 38.790|date: 2009/10/06> + 37.540|date: 2009/10/07> + 37.410|date: 2009/10/08> + 37.220|date: 2009/10/09> + 37.620|date: 2009/10/12> + 37.610|date: 2009/10/13> + 37.760|date: 2009/10/14> + 37.670|date: 2009/10/15> + 38.040|date: 2009/10/16> + 38.410|date: 2009/10/19> + 39.040|date: 2009/10/20> + 38.520|date: 2009/10/21> + 38.510|date: 2009/10/22> + 38.400|date: 2009/10/23> + 37.640|date: 2009/10/26> + 37.300|date: 2009/10/27> + 37.320|date: 2009/10/28> + 37.280|date: 2009/11/05> + 37.600|date: 2009/11/06> + 37.870|date: 2009/11/09> + 37.860|date: 2009/11/10> + 38.610|date: 2009/11/11> + 38.080|date: 2009/11/12> + 37.920|date: 2009/11/13> + 38.280|date: 2009/11/16> + 38.640|date: 2009/11/17> + 38.320|date: 2009/11/18> + 38.270|date: 2009/11/19> + 38.230|date: 2009/11/20> + 38.600|date: 2009/11/23> + 39.010|date: 2009/11/24> + 39.200|date: 2009/11/25> + 38.930|date: 2009/11/27> + 38.940|date: 2009/11/30> + 39.010|date: 2009/12/01> + 39.530|date: 2009/12/02> + 39.960|date: 2009/12/03> + 41.030|date: 2009/12/04> + 40.510|date: 2009/12/07> + 40.920|date: 2009/12/08> + 40.820|date: 2009/12/09> + 41.150|date: 2009/12/10> + 41.470|date: 2009/12/11> + 42.150|date: 2009/12/14> + 41.380|date: 2009/12/15> + 41.660|date: 2009/12/16> + 41.250|date: 2009/12/17> + 41.030|date: 2009/12/18> + 41.390|date: 2009/12/21> + 41.590|date: 2009/12/22> + 41.220|date: 2009/12/23> + 41.200|date: 2009/12/24> + 41.400|date: 2009/12/28> + 41.550|date: 2009/12/29> + 41.450|date: 2009/12/30> + 41.580|date: 2009/12/31> + 41.110|date: 2010/01/04> + 41.110|date: 2010/01/05> + 40.440|date: 2010/01/06> + 40.000|date: 2010/01/07> + 39.400|date: 2010/01/08> + 39.530|date: 2010/01/11> + 39.090|date: 2010/01/12> + 38.790|date: 2010/01/13> + 39.230|date: 2010/01/14> + 39.230|date: 2010/01/15> + 38.380|date: 2010/01/19> + 39.520|date: 2010/01/20> + 39.470|date: 2010/01/21> + 39.050|date: 2010/01/22> + 38.740|date: 2010/01/25> + 38.750|date: 2010/01/26> + 39.300|date: 2010/01/27> + 39.570|date: 2010/01/28> + 39.320|date: 2010/01/29> + 39.240|date: 2010/02/01> + 39.300|date: 2010/02/02> + 39.370|date: 2010/02/03> + 39.000|date: 2010/02/04> + 38.750|date: 2010/02/05> + 38.740|date: 2010/02/08> + 38.340|date: 2010/02/09> + 38.070|date: 2010/02/10> + 37.680|date: 2010/02/11> + 37.410|date: 2010/02/12> + 37.490|date: 2010/02/16> + 37.870|date: 2010/02/17> + 37.740|date: 2010/02/18> + 37.890|date: 2010/02/19> + 38.580|date: 2010/02/22> + 38.490|date: 2010/02/23> + 38.570|date: 2010/02/24> + 38.310|date: 2010/02/25> + 38.590|date: 2010/02/26> + 38.410|date: 2010/03/01> + 38.870|date: 2010/03/02> + 39.240|date: 2010/03/03> + 39.070|date: 2010/03/04> + 39.160|date: 2010/03/05> + 39.130|date: 2010/03/08> + 38.750|date: 2010/03/09> + 38.600|date: 2010/03/10> + 38.590|date: 2010/03/11> + 38.890|date: 2010/03/12> + 38.670|date: 2010/03/15> + 39.010|date: 2010/03/16> + 39.450|date: 2010/03/17> + 39.790|date: 2010/03/18> + 39.890|date: 2010/03/19> + 39.740|date: 2010/03/22> + 40.100|date: 2010/03/23> + 39.770|date: 2010/03/24> + 39.540|date: 2010/03/25> + 39.130|date: 2010/03/26> + 39.390|date: 2010/03/29> + 39.480|date: 2010/03/30> + 39.340|date: 2010/03/31> + 39.580|date: 2010/04/01> + 39.890|date: 2010/04/05> + 39.910|date: 2010/04/06> + 40.310|date: 2010/04/07> + 39.430|date: 2010/04/08> + 39.270|date: 2010/04/09> + 39.180|date: 2010/04/12> + 39.230|date: 2010/04/13> + 38.940|date: 2010/04/14> + 39.030|date: 2010/04/15> + 38.690|date: 2010/04/16> + 38.540|date: 2010/04/19> + 39.190|date: 2010/04/20> + 39.370|date: 2010/04/21> + 39.250|date: 2010/04/22> + 39.320|date: 2010/04/23> + 39.620|date: 2010/04/26> + 39.280|date: 2010/04/27> + 38.930|date: 2010/04/28> + 39.350|date: 2010/04/29> + 39.450|date: 2010/04/30> + 40.170|date: 2010/05/03> + 40.370|date: 2010/05/04> + 40.030|date: 2010/05/05> + 40.050|date: 2010/05/06> + 39.090|date: 2010/05/07> + 39.940|date: 2010/05/10> + 39.830|date: 2010/05/11> + 40.210|date: 2010/05/12> + 40.520|date: 2010/05/13> + 39.980|date: 2010/05/14> + 40.120|date: 2010/05/17> + 40.230|date: 2010/05/18> + 39.690|date: 2010/05/19> + 38.840|date: 2010/05/20> + 37.840|date: 2010/05/21> + 38.400|date: 2010/05/24> + 37.580|date: 2010/05/25> + 38.260|date: 2010/05/26> + 38.500|date: 2010/05/27> + 38.680|date: 2010/05/28> + 38.380|date: 2010/06/01> + 38.130|date: 2010/06/02> + 38.480|date: 2010/06/03> + 38.260|date: 2010/06/04> + 37.800|date: 2010/06/07> + 38.030|date: 2010/06/08> + 38.800|date: 2010/06/09> + 38.650|date: 2010/06/10> + 38.590|date: 2010/06/11> + 39.050|date: 2010/06/14> + 39.010|date: 2010/06/15> + 39.240|date: 2010/06/16> + 39.860|date: 2010/06/17> + 40.210|date: 2010/06/18> + 40.520|date: 2010/06/21> + 40.200|date: 2010/06/22> + 39.520|date: 2010/06/23> + 39.320|date: 2010/06/24> + 39.530|date: 2010/06/25> + 39.440|date: 2010/06/28> + 39.420|date: 2010/06/29> + 39.110|date: 2010/06/30> + 39.220|date: 2010/07/01> + 39.290|date: 2010/07/02> + 39.740|date: 2010/07/06> + 39.880|date: 2010/07/07> + 40.280|date: 2010/07/08> + 40.260|date: 2010/07/09> + 40.310|date: 2010/07/12> + 40.750|date: 2010/07/13> + 40.790|date: 2010/07/14> + 40.560|date: 2010/07/15> + 40.980|date: 2010/07/16> + 40.620|date: 2010/07/19> + 40.810|date: 2010/07/20> + 41.310|date: 2010/07/21> + 41.330|date: 2010/07/22> + 41.580|date: 2010/07/23> + 41.670|date: 2010/07/26> + 42.280|date: 2010/07/27> + 42.600|date: 2010/07/28> + 42.880|date: 2010/07/29> + 42.130|date: 2010/07/30> + 42.830|date: 2010/08/02> + 42.660|date: 2010/08/03> + 42.650|date: 2010/08/04> + 42.420|date: 2010/08/05> + 42.510|date: 2010/08/06> + 42.450|date: 2010/08/09> + 42.510|date: 2010/08/10> + 42.530|date: 2010/08/11> + 42.140|date: 2010/08/12> + 42.520|date: 2010/08/13> + 42.560|date: 2010/08/16> + 42.990|date: 2010/08/17> + 42.610|date: 2010/08/19> + 41.680|date: 2010/08/20> high |ticker: PGN> => 39.610|date: 2009/08/21> + 39.690|date: 2009/08/24> + 39.890|date: 2009/08/25> + 39.720|date: 2009/08/26> + 39.850|date: 2009/08/27> + 39.860|date: 2009/08/28> + 39.690|date: 2009/08/31> + 39.820|date: 2009/09/01> + 39.370|date: 2009/09/02> + 39.300|date: 2009/09/03> + 39.300|date: 2009/09/04> + 39.400|date: 2009/09/09> + 39.180|date: 2009/09/10> + 39.114|date: 2009/09/11> + 39.270|date: 2009/09/14> + 39.480|date: 2009/09/15> + 39.790|date: 2009/09/16> + 39.750|date: 2009/09/17> + 39.450|date: 2009/09/18> + 39.400|date: 2009/09/21> + 39.460|date: 2009/09/22> + 39.940|date: 2009/09/23> + 39.620|date: 2009/09/24> + 39.530|date: 2009/09/25> + 39.810|date: 2009/09/28> + 39.780|date: 2009/09/29> + 39.401|date: 2009/09/30> + 39.130|date: 2009/10/01> + 38.490|date: 2009/10/02> + 38.540|date: 2009/10/05> + 38.830|date: 2009/10/06> + 37.690|date: 2009/10/07> + 37.440|date: 2009/10/08> + 37.560|date: 2009/10/09> + 37.730|date: 2009/10/12> + 37.665|date: 2009/10/13> + 37.970|date: 2009/10/14> + 38.440|date: 2009/10/15> + 38.500|date: 2009/10/16> + 39.070|date: 2009/10/19> + 39.040|date: 2009/10/20> + 38.760|date: 2009/10/21> + 38.640|date: 2009/10/22> + 38.460|date: 2009/10/23> + 38.140|date: 2009/10/26> + 37.730|date: 2009/10/27> + 37.990|date: 2009/10/28> + 37.800|date: 2009/11/05> + 37.850|date: 2009/11/06> + 38.040|date: 2009/11/09> + 38.360|date: 2009/11/10> + 38.610|date: 2009/11/11> + 38.260|date: 2009/11/12> + 38.320|date: 2009/11/13> + 38.690|date: 2009/11/16> + 38.680|date: 2009/11/17> + 38.530|date: 2009/11/18> + 38.330|date: 2009/11/19> + 38.570|date: 2009/11/20> + 39.200|date: 2009/11/23> + 39.290|date: 2009/11/24> + 39.380|date: 2009/11/25> + 39.120|date: 2009/11/27> + 39.250|date: 2009/11/30> + 39.620|date: 2009/12/01> + 40.250|date: 2009/12/02> + 41.020|date: 2009/12/03> + 41.040|date: 2009/12/04> + 41.140|date: 2009/12/07> + 41.040|date: 2009/12/08> + 41.180|date: 2009/12/09> + 41.649|date: 2009/12/10> + 41.990|date: 2009/12/11> + 42.200|date: 2009/12/14> + 41.560|date: 2009/12/15> + 41.760|date: 2009/12/16> + 41.260|date: 2009/12/17> + 41.380|date: 2009/12/18> + 41.660|date: 2009/12/21> + 41.670|date: 2009/12/22> + 41.270|date: 2009/12/23> + 41.440|date: 2009/12/24> + 41.500|date: 2009/12/28> + 41.590|date: 2009/12/29> + 41.550|date: 2009/12/30> + 41.660|date: 2009/12/31> + 41.349|date: 2010/01/04> + 41.110|date: 2010/01/05> + 40.790|date: 2010/01/06> + 40.000|date: 2010/01/07> + 39.550|date: 2010/01/08> + 39.830|date: 2010/01/11> + 39.200|date: 2010/01/12> + 39.360|date: 2010/01/13> + 39.440|date: 2010/01/14> + 39.230|date: 2010/01/15> + 39.770|date: 2010/01/19> + 39.550|date: 2010/01/20> + 39.740|date: 2010/01/21> + 39.090|date: 2010/01/22> + 38.960|date: 2010/01/25> + 39.400|date: 2010/01/26> + 39.530|date: 2010/01/27> + 39.570|date: 2010/01/28> + 39.320|date: 2010/01/29> + 39.310|date: 2010/02/01> + 39.530|date: 2010/02/02> + 39.420|date: 2010/02/03> + 39.090|date: 2010/02/04> + 38.870|date: 2010/02/05> + 38.770|date: 2010/02/08> + 38.600|date: 2010/02/09> + 38.120|date: 2010/02/10> + 37.950|date: 2010/02/11> + 37.510|date: 2010/02/12> + 37.870|date: 2010/02/16> + 38.000|date: 2010/02/17> + 38.060|date: 2010/02/18> + 38.620|date: 2010/02/19> + 38.770|date: 2010/02/22> + 38.620|date: 2010/02/23> + 38.650|date: 2010/02/24> + 38.510|date: 2010/02/25> + 38.620|date: 2010/02/26> + 38.870|date: 2010/03/01> + 39.170|date: 2010/03/02> + 39.380|date: 2010/03/03> + 39.190|date: 2010/03/04> + 39.200|date: 2010/03/05> + 39.130|date: 2010/03/08> + 38.770|date: 2010/03/09> + 38.840|date: 2010/03/10> + 38.870|date: 2010/03/11> + 38.980|date: 2010/03/12> + 39.080|date: 2010/03/15> + 39.470|date: 2010/03/16> + 39.850|date: 2010/03/17> + 39.940|date: 2010/03/18> + 40.131|date: 2010/03/19> + 39.900|date: 2010/03/22> + 40.100|date: 2010/03/23> + 39.800|date: 2010/03/24> + 39.540|date: 2010/03/25> + 39.465|date: 2010/03/26> + 39.590|date: 2010/03/29> + 39.740|date: 2010/03/30> + 39.520|date: 2010/03/31> + 39.800|date: 2010/04/01> + 40.080|date: 2010/04/05> + 40.330|date: 2010/04/06> + 40.445|date: 2010/04/07> + 39.430|date: 2010/04/08> + 39.350|date: 2010/04/09> + 39.440|date: 2010/04/12> + 39.230|date: 2010/04/13> + 39.055|date: 2010/04/14> + 39.140|date: 2010/04/15> + 39.040|date: 2010/04/16> + 39.110|date: 2010/04/19> + 39.540|date: 2010/04/20> + 39.610|date: 2010/04/21> + 39.490|date: 2010/04/22> + 39.600|date: 2010/04/23> + 39.640|date: 2010/04/26> + 39.580|date: 2010/04/27> + 39.318|date: 2010/04/28> + 39.650|date: 2010/04/29> + 40.030|date: 2010/04/30> + 40.610|date: 2010/05/03> + 40.490|date: 2010/05/04> + 40.470|date: 2010/05/05> + 40.050|date: 2010/05/06> + 39.469|date: 2010/05/07> + 40.120|date: 2010/05/10> + 40.570|date: 2010/05/11> + 40.690|date: 2010/05/12> + 40.640|date: 2010/05/13> + 40.250|date: 2010/05/14> + 40.220|date: 2010/05/17> + 40.336|date: 2010/05/18> + 39.710|date: 2010/05/19> + 38.940|date: 2010/05/20> + 38.460|date: 2010/05/21> + 38.770|date: 2010/05/24> + 38.060|date: 2010/05/25> + 38.510|date: 2010/05/26> + 38.690|date: 2010/05/27> + 38.940|date: 2010/05/28> + 38.720|date: 2010/06/01> + 38.450|date: 2010/06/02> + 38.850|date: 2010/06/03> + 38.400|date: 2010/06/04> + 38.360|date: 2010/06/07> + 38.750|date: 2010/06/08> + 38.860|date: 2010/06/09> + 38.967|date: 2010/06/10> + 38.890|date: 2010/06/11> + 39.120|date: 2010/06/14> + 39.360|date: 2010/06/15> + 39.730|date: 2010/06/16> + 40.270|date: 2010/06/17> + 40.450|date: 2010/06/18> + 40.690|date: 2010/06/21> + 40.290|date: 2010/06/22> + 39.680|date: 2010/06/23> + 39.970|date: 2010/06/24> + 39.530|date: 2010/06/25> + 39.890|date: 2010/06/28> + 39.620|date: 2010/06/29> + 39.770|date: 2010/06/30> + 39.380|date: 2010/07/01> + 39.600|date: 2010/07/02> + 39.890|date: 2010/07/06> + 40.910|date: 2010/07/07> + 40.440|date: 2010/07/08> + 40.530|date: 2010/07/09> + 40.690|date: 2010/07/12> + 41.030|date: 2010/07/13> + 40.820|date: 2010/07/14> + 41.210|date: 2010/07/15> + 41.096|date: 2010/07/16> + 41.300|date: 2010/07/19> + 41.200|date: 2010/07/20> + 41.490|date: 2010/07/21> + 41.930|date: 2010/07/22> + 41.900|date: 2010/07/23> + 42.200|date: 2010/07/26> + 42.880|date: 2010/07/27> + 42.830|date: 2010/07/28> + 42.920|date: 2010/07/29> + 42.360|date: 2010/07/30> + 42.940|date: 2010/08/02> + 43.050|date: 2010/08/03> + 42.750|date: 2010/08/04> + 42.710|date: 2010/08/05> + 42.630|date: 2010/08/06> + 42.830|date: 2010/08/09> + 43.235|date: 2010/08/10> + 42.640|date: 2010/08/11> + 42.680|date: 2010/08/12> + 43.120|date: 2010/08/13> + 42.790|date: 2010/08/16> + 43.360|date: 2010/08/17> + 42.700|date: 2010/08/19> + 42.210|date: 2010/08/20> low |ticker: PGN> => 39.090|date: 2009/08/21> + 39.250|date: 2009/08/24> + 39.410|date: 2009/08/25> + 39.060|date: 2009/08/26> + 39.380|date: 2009/08/27> + 39.330|date: 2009/08/28> + 39.260|date: 2009/08/31> + 39.200|date: 2009/09/01> + 39.000|date: 2009/09/02> + 38.730|date: 2009/09/03> + 38.850|date: 2009/09/04> + 38.980|date: 2009/09/09> + 38.700|date: 2009/09/10> + 38.610|date: 2009/09/11> + 38.650|date: 2009/09/14> + 38.791|date: 2009/09/15> + 39.120|date: 2009/09/16> + 39.130|date: 2009/09/17> + 39.070|date: 2009/09/18> + 38.840|date: 2009/09/21> + 39.060|date: 2009/09/22> + 39.200|date: 2009/09/23> + 39.280|date: 2009/09/24> + 39.260|date: 2009/09/25> + 39.400|date: 2009/09/28> + 39.270|date: 2009/09/29> + 38.830|date: 2009/09/30> + 38.480|date: 2009/10/01> + 38.090|date: 2009/10/02> + 37.850|date: 2009/10/05> + 37.800|date: 2009/10/06> + 37.160|date: 2009/10/07> + 37.060|date: 2009/10/08> + 37.110|date: 2009/10/09> + 37.420|date: 2009/10/12> + 37.400|date: 2009/10/13> + 37.550|date: 2009/10/14> + 37.670|date: 2009/10/15> + 37.900|date: 2009/10/16> + 37.980|date: 2009/10/19> + 38.490|date: 2009/10/20> + 38.300|date: 2009/10/21> + 38.120|date: 2009/10/22> + 37.560|date: 2009/10/23> + 37.070|date: 2009/10/26> + 36.670|date: 2009/10/27> + 37.080|date: 2009/10/28> + 37.210|date: 2009/11/05> + 37.460|date: 2009/11/06> + 37.690|date: 2009/11/09> + 37.860|date: 2009/11/10> + 38.060|date: 2009/11/11> + 37.930|date: 2009/11/12> + 37.850|date: 2009/11/13> + 38.210|date: 2009/11/16> + 38.250|date: 2009/11/17> + 38.200|date: 2009/11/18> + 37.970|date: 2009/11/19> + 38.000|date: 2009/11/20> + 38.590|date: 2009/11/23> + 38.990|date: 2009/11/24> + 39.010|date: 2009/11/25> + 38.540|date: 2009/11/27> + 38.820|date: 2009/11/30> + 39.010|date: 2009/12/01> + 39.530|date: 2009/12/02> + 39.960|date: 2009/12/03> + 40.000|date: 2009/12/04> + 40.510|date: 2009/12/07> + 40.350|date: 2009/12/08> + 40.680|date: 2009/12/09> + 41.150|date: 2009/12/10> + 41.330|date: 2009/12/11> + 41.660|date: 2009/12/14> + 41.150|date: 2009/12/15> + 41.150|date: 2009/12/16> + 40.860|date: 2009/12/17> + 40.880|date: 2009/12/18> + 41.290|date: 2009/12/21> + 41.010|date: 2009/12/22> + 40.950|date: 2009/12/23> + 41.150|date: 2009/12/24> + 41.190|date: 2009/12/28> + 41.340|date: 2009/12/29> + 41.300|date: 2009/12/30> + 41.010|date: 2009/12/31> + 40.870|date: 2010/01/04> + 40.220|date: 2010/01/05> + 40.400|date: 2010/01/06> + 39.330|date: 2010/01/07> + 38.910|date: 2010/01/08> + 38.870|date: 2010/01/11> + 38.570|date: 2010/01/12> + 38.550|date: 2010/01/13> + 38.910|date: 2010/01/14> + 38.600|date: 2010/01/15> + 38.380|date: 2010/01/19> + 39.020|date: 2010/01/20> + 38.920|date: 2010/01/21> + 38.490|date: 2010/01/22> + 38.320|date: 2010/01/25> + 38.670|date: 2010/01/26> + 38.870|date: 2010/01/27> + 39.050|date: 2010/01/28> + 38.960|date: 2010/01/29> + 38.750|date: 2010/02/01> + 38.900|date: 2010/02/02> + 39.020|date: 2010/02/03> + 38.740|date: 2010/02/04> + 38.210|date: 2010/02/05> + 37.990|date: 2010/02/08> + 37.990|date: 2010/02/09> + 37.680|date: 2010/02/10> + 37.200|date: 2010/02/11> + 37.040|date: 2010/02/12> + 37.350|date: 2010/02/16> + 37.680|date: 2010/02/17> + 37.620|date: 2010/02/18> + 37.757|date: 2010/02/19> + 38.470|date: 2010/02/22> + 38.250|date: 2010/02/23> + 38.040|date: 2010/02/24> + 37.950|date: 2010/02/25> + 38.180|date: 2010/02/26> + 38.410|date: 2010/03/01> + 38.820|date: 2010/03/02> + 38.990|date: 2010/03/03> + 38.850|date: 2010/03/04> + 38.790|date: 2010/03/05> + 38.750|date: 2010/03/08> + 38.510|date: 2010/03/09> + 38.450|date: 2010/03/10> + 38.460|date: 2010/03/11> + 38.610|date: 2010/03/12> + 38.610|date: 2010/03/15> + 38.850|date: 2010/03/16> + 39.312|date: 2010/03/17> + 39.500|date: 2010/03/18> + 39.550|date: 2010/03/19> + 39.580|date: 2010/03/22> + 39.550|date: 2010/03/23> + 39.190|date: 2010/03/24> + 39.060|date: 2010/03/25> + 39.080|date: 2010/03/26> + 39.270|date: 2010/03/29> + 39.330|date: 2010/03/30> + 39.020|date: 2010/03/31> + 39.430|date: 2010/04/01> + 39.750|date: 2010/04/05> + 39.790|date: 2010/04/06> + 40.110|date: 2010/04/07> + 39.110|date: 2010/04/08> + 38.900|date: 2010/04/09> + 39.120|date: 2010/04/12> + 38.910|date: 2010/04/13> + 38.770|date: 2010/04/14> + 38.550|date: 2010/04/15> + 38.590|date: 2010/04/16> + 38.540|date: 2010/04/19> + 39.090|date: 2010/04/20> + 39.240|date: 2010/04/21> + 39.099|date: 2010/04/22> + 39.170|date: 2010/04/23> + 39.410|date: 2010/04/26> + 38.760|date: 2010/04/27> + 38.800|date: 2010/04/28> + 39.250|date: 2010/04/29> + 39.450|date: 2010/04/30> + 39.930|date: 2010/05/03> + 40.020|date: 2010/05/04> + 39.860|date: 2010/05/05> + 37.820|date: 2010/05/06> + 38.460|date: 2010/05/07> + 39.540|date: 2010/05/10> + 39.680|date: 2010/05/11> + 39.960|date: 2010/05/12> + 40.090|date: 2010/05/13> + 39.810|date: 2010/05/14> + 39.560|date: 2010/05/17> + 39.710|date: 2010/05/18> + 39.180|date: 2010/05/19> + 38.280|date: 2010/05/20> + 37.580|date: 2010/05/21> + 38.050|date: 2010/05/24> + 37.130|date: 2010/05/25> + 37.940|date: 2010/05/26> + 38.217|date: 2010/05/27> + 38.520|date: 2010/05/28> + 37.920|date: 2010/06/01> + 37.830|date: 2010/06/02> + 38.350|date: 2010/06/03> + 37.570|date: 2010/06/04> + 37.710|date: 2010/06/07> + 37.770|date: 2010/06/08> + 38.170|date: 2010/06/09> + 38.570|date: 2010/06/10> + 38.320|date: 2010/06/11> + 38.760|date: 2010/06/14> + 38.960|date: 2010/06/15> + 39.160|date: 2010/06/16> + 39.530|date: 2010/06/17> + 40.060|date: 2010/06/18> + 40.050|date: 2010/06/21> + 39.530|date: 2010/06/22> + 39.020|date: 2010/06/23> + 39.170|date: 2010/06/24> + 39.020|date: 2010/06/25> + 39.200|date: 2010/06/28> + 39.020|date: 2010/06/29> + 39.080|date: 2010/06/30> + 38.960|date: 2010/07/01> + 39.200|date: 2010/07/02> + 39.485|date: 2010/07/06> + 39.820|date: 2010/07/07> + 39.970|date: 2010/07/08> + 40.080|date: 2010/07/09> + 40.080|date: 2010/07/12> + 40.680|date: 2010/07/13> + 40.380|date: 2010/07/14> + 40.330|date: 2010/07/15> + 40.390|date: 2010/07/16> + 40.570|date: 2010/07/19> + 40.450|date: 2010/07/20> + 40.870|date: 2010/07/21> + 41.300|date: 2010/07/22> + 41.380|date: 2010/07/23> + 41.670|date: 2010/07/26> + 42.170|date: 2010/07/27> + 42.460|date: 2010/07/28> + 42.140|date: 2010/07/29> + 41.820|date: 2010/07/30> + 42.480|date: 2010/08/02> + 42.500|date: 2010/08/03> + 42.380|date: 2010/08/04> + 42.280|date: 2010/08/05> + 41.810|date: 2010/08/06> + 42.390|date: 2010/08/09> + 42.270|date: 2010/08/10> + 42.330|date: 2010/08/11> + 42.000|date: 2010/08/12> + 42.500|date: 2010/08/13> + 42.248|date: 2010/08/16> + 42.850|date: 2010/08/17> + 41.735|date: 2010/08/19> + 41.611|date: 2010/08/20> close |ticker: PGN> => 39.450|date: 2009/08/21> + 39.680|date: 2009/08/24> + 39.440|date: 2009/08/25> + 39.700|date: 2009/08/26> + 39.690|date: 2009/08/27> + 39.590|date: 2009/08/28> + 39.530|date: 2009/08/31> + 39.370|date: 2009/09/01> + 39.030|date: 2009/09/02> + 39.050|date: 2009/09/03> + 39.260|date: 2009/09/04> + 39.060|date: 2009/09/09> + 39.000|date: 2009/09/10> + 38.690|date: 2009/09/11> + 39.250|date: 2009/09/14> + 39.440|date: 2009/09/15> + 39.730|date: 2009/09/16> + 39.210|date: 2009/09/17> + 39.110|date: 2009/09/18> + 39.230|date: 2009/09/21> + 39.270|date: 2009/09/22> + 39.250|date: 2009/09/23> + 39.380|date: 2009/09/24> + 39.380|date: 2009/09/25> + 39.660|date: 2009/09/28> + 39.320|date: 2009/09/29> + 39.060|date: 2009/09/30> + 38.480|date: 2009/10/01> + 38.170|date: 2009/10/02> + 38.530|date: 2009/10/05> + 38.030|date: 2009/10/06> + 37.270|date: 2009/10/07> + 37.210|date: 2009/10/08> + 37.450|date: 2009/10/09> + 37.650|date: 2009/10/12> + 37.590|date: 2009/10/13> + 37.690|date: 2009/10/14> + 38.330|date: 2009/10/15> + 38.390|date: 2009/10/16> + 39.030|date: 2009/10/19> + 38.530|date: 2009/10/20> + 38.330|date: 2009/10/21> + 38.400|date: 2009/10/22> + 37.680|date: 2009/10/23> + 37.230|date: 2009/10/26> + 37.320|date: 2009/10/27> + 37.440|date: 2009/10/28> + 37.780|date: 2009/11/05> + 37.620|date: 2009/11/06> + 38.010|date: 2009/11/09> + 38.350|date: 2009/11/10> + 38.200|date: 2009/11/11> + 37.960|date: 2009/11/12> + 38.100|date: 2009/11/13> + 38.690|date: 2009/11/16> + 38.340|date: 2009/11/17> + 38.330|date: 2009/11/18> + 38.130|date: 2009/11/19> + 38.510|date: 2009/11/20> + 39.090|date: 2009/11/23> + 39.210|date: 2009/11/24> + 39.310|date: 2009/11/25> + 38.800|date: 2009/11/27> + 39.090|date: 2009/11/30> + 39.600|date: 2009/12/01> + 40.180|date: 2009/12/02> + 40.650|date: 2009/12/03> + 40.510|date: 2009/12/04> + 40.940|date: 2009/12/07> + 40.830|date: 2009/12/08> + 41.180|date: 2009/12/09> + 41.320|date: 2009/12/10> + 41.980|date: 2009/12/11> + 41.730|date: 2009/12/14> + 41.510|date: 2009/12/15> + 41.280|date: 2009/12/16> + 41.010|date: 2009/12/17> + 41.200|date: 2009/12/18> + 41.420|date: 2009/12/21> + 41.040|date: 2009/12/22> + 41.030|date: 2009/12/23> + 41.360|date: 2009/12/24> + 41.390|date: 2009/12/28> + 41.400|date: 2009/12/29> + 41.550|date: 2009/12/30> + 41.010|date: 2009/12/31> + 40.930|date: 2010/01/04> + 40.430|date: 2010/01/05> + 40.540|date: 2010/01/06> + 39.440|date: 2010/01/07> + 39.360|date: 2010/01/08> + 39.290|date: 2010/01/11> + 38.660|date: 2010/01/12> + 39.170|date: 2010/01/13> + 39.230|date: 2010/01/14> + 38.930|date: 2010/01/15> + 39.740|date: 2010/01/19> + 39.540|date: 2010/01/20> + 38.970|date: 2010/01/21> + 38.520|date: 2010/01/22> + 38.770|date: 2010/01/25> + 39.230|date: 2010/01/26> + 39.510|date: 2010/01/27> + 39.150|date: 2010/01/28> + 38.970|date: 2010/01/29> + 39.200|date: 2010/02/01> + 39.490|date: 2010/02/02> + 39.260|date: 2010/02/03> + 38.770|date: 2010/02/04> + 38.760|date: 2010/02/05> + 38.000|date: 2010/02/08> + 38.190|date: 2010/02/09> + 37.930|date: 2010/02/10> + 37.630|date: 2010/02/11> + 37.310|date: 2010/02/12> + 37.840|date: 2010/02/16> + 37.810|date: 2010/02/17> + 37.920|date: 2010/02/18> + 38.520|date: 2010/02/19> + 38.530|date: 2010/02/22> + 38.400|date: 2010/02/23> + 38.610|date: 2010/02/24> + 38.480|date: 2010/02/25> + 38.290|date: 2010/02/26> + 38.750|date: 2010/03/01> + 39.110|date: 2010/03/02> + 39.070|date: 2010/03/03> + 38.990|date: 2010/03/04> + 38.880|date: 2010/03/05> + 38.770|date: 2010/03/08> + 38.670|date: 2010/03/09> + 38.690|date: 2010/03/10> + 38.870|date: 2010/03/11> + 38.650|date: 2010/03/12> + 39.010|date: 2010/03/15> + 39.440|date: 2010/03/16> + 39.820|date: 2010/03/17> + 39.840|date: 2010/03/18> + 39.840|date: 2010/03/19> + 39.890|date: 2010/03/22> + 39.850|date: 2010/03/23> + 39.250|date: 2010/03/24> + 39.140|date: 2010/03/25> + 39.310|date: 2010/03/26> + 39.510|date: 2010/03/29> + 39.340|date: 2010/03/30> + 39.360|date: 2010/03/31> + 39.740|date: 2010/04/01> + 40.080|date: 2010/04/05> + 40.330|date: 2010/04/06> + 40.160|date: 2010/04/07> + 39.230|date: 2010/04/08> + 39.170|date: 2010/04/09> + 39.180|date: 2010/04/12> + 39.010|date: 2010/04/13> + 39.010|date: 2010/04/14> + 38.660|date: 2010/04/15> + 38.700|date: 2010/04/16> + 39.020|date: 2010/04/19> + 39.380|date: 2010/04/20> + 39.380|date: 2010/04/21> + 39.440|date: 2010/04/22> + 39.590|date: 2010/04/23> + 39.410|date: 2010/04/26> + 38.780|date: 2010/04/27> + 39.230|date: 2010/04/28> + 39.590|date: 2010/04/29> + 39.920|date: 2010/04/30> + 40.530|date: 2010/05/03> + 40.120|date: 2010/05/04> + 40.070|date: 2010/05/05> + 39.090|date: 2010/05/06> + 38.830|date: 2010/05/07> + 40.050|date: 2010/05/10> + 40.310|date: 2010/05/11> + 40.510|date: 2010/05/12> + 40.160|date: 2010/05/13> + 40.000|date: 2010/05/14> + 40.030|date: 2010/05/17> + 39.790|date: 2010/05/18> + 39.280|date: 2010/05/19> + 38.280|date: 2010/05/20> + 38.460|date: 2010/05/21> + 38.200|date: 2010/05/24> + 37.980|date: 2010/05/25> + 38.080|date: 2010/05/26> + 38.620|date: 2010/05/27> + 38.590|date: 2010/05/28> + 37.930|date: 2010/06/01> + 38.420|date: 2010/06/02> + 38.740|date: 2010/06/03> + 37.670|date: 2010/06/04> + 37.910|date: 2010/06/07> + 38.680|date: 2010/06/08> + 38.290|date: 2010/06/09> + 38.930|date: 2010/06/10> + 38.840|date: 2010/06/11> + 38.770|date: 2010/06/14> + 39.340|date: 2010/06/15> + 39.720|date: 2010/06/16> + 40.220|date: 2010/06/17> + 40.340|date: 2010/06/18> + 40.220|date: 2010/06/21> + 39.640|date: 2010/06/22> + 39.220|date: 2010/06/23> + 39.390|date: 2010/06/24> + 39.280|date: 2010/06/25> + 39.690|date: 2010/06/28> + 39.220|date: 2010/06/29> + 39.220|date: 2010/06/30> + 39.280|date: 2010/07/01> + 39.400|date: 2010/07/02> + 39.820|date: 2010/07/06> + 40.910|date: 2010/07/07> + 40.410|date: 2010/07/08> + 40.470|date: 2010/07/09> + 40.560|date: 2010/07/12> + 40.850|date: 2010/07/13> + 40.660|date: 2010/07/14> + 41.090|date: 2010/07/15> + 40.480|date: 2010/07/16> + 41.180|date: 2010/07/19> + 41.200|date: 2010/07/20> + 41.020|date: 2010/07/21> + 41.660|date: 2010/07/22> + 41.810|date: 2010/07/23> + 42.190|date: 2010/07/26> + 42.810|date: 2010/07/27> + 42.730|date: 2010/07/28> + 42.320|date: 2010/07/29> + 42.110|date: 2010/07/30> + 42.850|date: 2010/08/02> + 42.730|date: 2010/08/03> + 42.700|date: 2010/08/04> + 42.710|date: 2010/08/05> + 42.320|date: 2010/08/06> + 42.690|date: 2010/08/09> + 43.050|date: 2010/08/10> + 42.390|date: 2010/08/11> + 42.530|date: 2010/08/12> + 42.700|date: 2010/08/13> + 42.720|date: 2010/08/16> + 43.110|date: 2010/08/17> + 41.890|date: 2010/08/19> + 42.140|date: 2010/08/20> volume |ticker: PGN> => 23402.000|date: 2009/08/21> + 11330.000|date: 2009/08/24> + 11887.000|date: 2009/08/25> + 12379.000|date: 2009/08/26> + 11656.000|date: 2009/08/27> + 9288.000|date: 2009/08/28> + 15177.000|date: 2009/08/31> + 13110.000|date: 2009/09/01> + 18060.000|date: 2009/09/02> + 12690.000|date: 2009/09/03> + 8532.000|date: 2009/09/04> + 11021.000|date: 2009/09/09> + 11514.000|date: 2009/09/10> + 12328.000|date: 2009/09/11> + 21440.000|date: 2009/09/14> + 17711.000|date: 2009/09/15> + 14649.000|date: 2009/09/16> + 19944.000|date: 2009/09/17> + 19787.000|date: 2009/09/18> + 12584.000|date: 2009/09/21> + 16359.000|date: 2009/09/22> + 15109.000|date: 2009/09/23> + 14061.000|date: 2009/09/24> + 11315.000|date: 2009/09/25> + 8313.000|date: 2009/09/28> + 11359.000|date: 2009/09/29> + 17502.000|date: 2009/09/30> + 17985.000|date: 2009/10/01> + 18401.000|date: 2009/10/02> + 20021.000|date: 2009/10/05> + 37043.000|date: 2009/10/06> + 24944.000|date: 2009/10/07> + 25882.000|date: 2009/10/08> + 22754.000|date: 2009/10/09> + 16604.000|date: 2009/10/12> + 12984.000|date: 2009/10/13> + 20501.000|date: 2009/10/14> + 22651.000|date: 2009/10/15> + 19514.000|date: 2009/10/16> + 27670.000|date: 2009/10/19> + 28861.000|date: 2009/10/20> + 16362.000|date: 2009/10/21> + 14456.000|date: 2009/10/22> + 16639.000|date: 2009/10/23> + 22294.000|date: 2009/10/26> + 41803.000|date: 2009/10/27> + 25207.000|date: 2009/10/28> + 14465.000|date: 2009/11/05> + 14728.000|date: 2009/11/06> + 14844.000|date: 2009/11/09> + 15105.000|date: 2009/11/10> + 20965.000|date: 2009/11/11> + 20710.000|date: 2009/11/12> + 16902.000|date: 2009/11/13> + 17233.000|date: 2009/11/16> + 14156.000|date: 2009/11/17> + 14030.000|date: 2009/11/18> + 16851.000|date: 2009/11/19> + 18614.000|date: 2009/11/20> + 24295.000|date: 2009/11/23> + 13931.000|date: 2009/11/24> + 10918.000|date: 2009/11/25> + 6850.000|date: 2009/11/27> + 19588.000|date: 2009/11/30> + 20760.000|date: 2009/12/01> + 30087.000|date: 2009/12/02> + 28539.000|date: 2009/12/03> + 27948.000|date: 2009/12/04> + 20825.000|date: 2009/12/07> + 19148.000|date: 2009/12/08> + 19876.000|date: 2009/12/09> + 21048.000|date: 2009/12/10> + 15841.000|date: 2009/12/11> + 17369.000|date: 2009/12/14> + 14277.000|date: 2009/12/15> + 18301.000|date: 2009/12/16> + 12996.000|date: 2009/12/17> + 16457.000|date: 2009/12/18> + 11993.000|date: 2009/12/21> + 10396.000|date: 2009/12/22> + 11970.000|date: 2009/12/23> + 6297.000|date: 2009/12/24> + 9059.000|date: 2009/12/28> + 10185.000|date: 2009/12/29> + 7966.000|date: 2009/12/30> + 9705.000|date: 2009/12/31> + 19860.000|date: 2010/01/04> + 26743.000|date: 2010/01/05> + 23952.000|date: 2010/01/06> + 22965.000|date: 2010/01/07> + 30994.000|date: 2010/01/08> + 44231.000|date: 2010/01/11> + 45720.000|date: 2010/01/12> + 31396.000|date: 2010/01/13> + 23052.000|date: 2010/01/14> + 20457.000|date: 2010/01/15> + 27624.000|date: 2010/01/19> + 23642.000|date: 2010/01/20> + 26758.000|date: 2010/01/21> + 32133.000|date: 2010/01/22> + 19125.000|date: 2010/01/25> + 22880.000|date: 2010/01/26> + 35329.000|date: 2010/01/27> + 35207.000|date: 2010/01/28> + 30253.000|date: 2010/01/29> + 17116.000|date: 2010/02/01> + 19417.000|date: 2010/02/02> + 16064.000|date: 2010/02/03> + 23915.000|date: 2010/02/04> + 37677.000|date: 2010/02/05> + 21180.000|date: 2010/02/08> + 22751.000|date: 2010/02/09> + 19377.000|date: 2010/02/10> + 23942.000|date: 2010/02/11> + 36388.000|date: 2010/02/12> + 23887.000|date: 2010/02/16> + 21647.000|date: 2010/02/17> + 16285.000|date: 2010/02/18> + 17487.000|date: 2010/02/19> + 14401.000|date: 2010/02/22> + 14668.000|date: 2010/02/23> + 13377.000|date: 2010/02/24> + 14972.000|date: 2010/02/25> + 12088.000|date: 2010/02/26> + 10675.000|date: 2010/03/01> + 12509.000|date: 2010/03/02> + 10345.000|date: 2010/03/03> + 15618.000|date: 2010/03/04> + 23712.000|date: 2010/03/05> + 20155.000|date: 2010/03/08> + 16792.000|date: 2010/03/09> + 15204.000|date: 2010/03/10> + 14214.000|date: 2010/03/11> + 15902.000|date: 2010/03/12> + 18878.000|date: 2010/03/15> + 16972.000|date: 2010/03/16> + 17999.000|date: 2010/03/17> + 15202.000|date: 2010/03/18> + 31040.000|date: 2010/03/19> + 14530.000|date: 2010/03/22> + 17829.000|date: 2010/03/23> + 19898.000|date: 2010/03/24> + 14145.000|date: 2010/03/25> + 31691.000|date: 2010/03/26> + 16528.000|date: 2010/03/29> + 15352.000|date: 2010/03/30> + 16706.000|date: 2010/03/31> + 11278.000|date: 2010/04/01> + 13296.000|date: 2010/04/05> + 13610.000|date: 2010/04/06> + 26630.000|date: 2010/04/07> + 21142.000|date: 2010/04/08> + 39352.000|date: 2010/04/09> + 13171.000|date: 2010/04/12> + 15730.000|date: 2010/04/13> + 14947.000|date: 2010/04/14> + 22415.000|date: 2010/04/15> + 25505.000|date: 2010/04/16> + 19869.000|date: 2010/04/19> + 16309.000|date: 2010/04/20> + 19802.000|date: 2010/04/21> + 17205.000|date: 2010/04/22> + 12793.000|date: 2010/04/23> + 11332.000|date: 2010/04/26> + 19676.000|date: 2010/04/27> + 16420.000|date: 2010/04/28> + 15726.000|date: 2010/04/29> + 25167.000|date: 2010/04/30> + 19140.000|date: 2010/05/03> + 29547.000|date: 2010/05/04> + 19082.000|date: 2010/05/05> + 28682.000|date: 2010/05/06> + 33137.000|date: 2010/05/07> + 24941.000|date: 2010/05/10> + 15876.000|date: 2010/05/11> + 24585.000|date: 2010/05/12> + 23897.000|date: 2010/05/13> + 29157.000|date: 2010/05/14> + 20391.000|date: 2010/05/17> + 24860.000|date: 2010/05/18> + 25754.000|date: 2010/05/19> + 36988.000|date: 2010/05/20> + 44028.000|date: 2010/05/21> + 21194.000|date: 2010/05/24> + 36593.000|date: 2010/05/25> + 28894.000|date: 2010/05/26> + 18335.000|date: 2010/05/27> + 15947.000|date: 2010/05/28> + 24793.000|date: 2010/06/01> + 30753.000|date: 2010/06/02> + 13404.000|date: 2010/06/03> + 24381.000|date: 2010/06/04> + 23203.000|date: 2010/06/07> + 37048.000|date: 2010/06/08> + 20807.000|date: 2010/06/09> + 21760.000|date: 2010/06/10> + 17241.000|date: 2010/06/11> + 20961.000|date: 2010/06/14> + 29064.000|date: 2010/06/15> + 17337.000|date: 2010/06/16> + 27684.000|date: 2010/06/17> + 26687.000|date: 2010/06/18> + 22374.000|date: 2010/06/21> + 21933.000|date: 2010/06/22> + 17138.000|date: 2010/06/23> + 22402.000|date: 2010/06/24> + 16945.000|date: 2010/06/25> + 13015.000|date: 2010/06/28> + 27205.000|date: 2010/06/29> + 24493.000|date: 2010/06/30> + 28043.000|date: 2010/07/01> + 17724.000|date: 2010/07/02> + 42793.000|date: 2010/07/06> + 32105.000|date: 2010/07/07> + 20682.000|date: 2010/07/08> + 16494.000|date: 2010/07/09> + 9890.000|date: 2010/07/12> + 18998.000|date: 2010/07/13> + 16905.000|date: 2010/07/14> + 17697.000|date: 2010/07/15> + 18798.000|date: 2010/07/16> + 14211.000|date: 2010/07/19> + 29221.000|date: 2010/07/20> + 21222.000|date: 2010/07/21> + 20995.000|date: 2010/07/22> + 12025.000|date: 2010/07/23> + 12978.000|date: 2010/07/26> + 18180.000|date: 2010/07/27> + 17094.000|date: 2010/07/28> + 22171.000|date: 2010/07/29> + 21074.000|date: 2010/07/30> + 17194.000|date: 2010/08/02> + 12736.000|date: 2010/08/03> + 14553.000|date: 2010/08/04> + 12994.000|date: 2010/08/05> + 23809.000|date: 2010/08/06> + 10428.000|date: 2010/08/09> + 15761.000|date: 2010/08/10> + 15887.000|date: 2010/08/11> + 20377.000|date: 2010/08/12> + 15918.000|date: 2010/08/13> + 13808.000|date: 2010/08/16> + 19035.000|date: 2010/08/17> + 21539.000|date: 2010/08/19> + 23572.000|date: 2010/08/20> open |ticker: PGR> => 16.650|date: 2009/08/21> + 16.770|date: 2009/08/24> + 16.870|date: 2009/08/25> + 16.730|date: 2009/08/26> + 16.670|date: 2009/08/27> + 16.720|date: 2009/08/28> + 16.490|date: 2009/08/31> + 16.470|date: 2009/09/01> + 16.230|date: 2009/09/02> + 16.300|date: 2009/09/03> + 16.540|date: 2009/09/04> + 16.610|date: 2009/09/09> + 16.780|date: 2009/09/10> + 17.100|date: 2009/09/11> + 16.750|date: 2009/09/14> + 17.190|date: 2009/09/15> + 17.090|date: 2009/09/16> + 17.250|date: 2009/09/17> + 17.180|date: 2009/09/18> + 16.940|date: 2009/09/21> + 17.020|date: 2009/09/22> + 16.870|date: 2009/09/23> + 16.750|date: 2009/09/24> + 16.420|date: 2009/09/25> + 16.410|date: 2009/09/28> + 16.920|date: 2009/09/29> + 16.770|date: 2009/09/30> + 16.520|date: 2009/10/01> + 15.970|date: 2009/10/02> + 16.360|date: 2009/10/05> + 16.640|date: 2009/10/06> + 16.500|date: 2009/10/07> + 16.490|date: 2009/10/08> + 16.290|date: 2009/10/09> + 16.450|date: 2009/10/12> + 16.480|date: 2009/10/13> + 16.670|date: 2009/10/14> + 16.800|date: 2009/10/15> + 17.060|date: 2009/10/16> + 16.810|date: 2009/10/19> + 16.840|date: 2009/10/20> + 16.090|date: 2009/10/21> + 16.300|date: 2009/10/22> + 16.700|date: 2009/10/23> + 16.450|date: 2009/10/26> + 16.310|date: 2009/10/27> + 16.260|date: 2009/10/28> + 16.130|date: 2009/11/05> + 16.030|date: 2009/11/06> + 16.310|date: 2009/11/09> + 16.660|date: 2009/11/10> + 16.820|date: 2009/11/11> + 17.350|date: 2009/11/12> + 17.120|date: 2009/11/13> + 17.280|date: 2009/11/16> + 17.100|date: 2009/11/17> + 17.160|date: 2009/11/18> + 16.430|date: 2009/11/19> + 16.660|date: 2009/11/20> + 16.970|date: 2009/11/23> + 17.100|date: 2009/11/24> + 17.150|date: 2009/11/25> + 16.680|date: 2009/11/27> + 16.670|date: 2009/11/30> + 16.890|date: 2009/12/01> + 16.800|date: 2009/12/02> + 16.860|date: 2009/12/03> + 16.800|date: 2009/12/04> + 16.810|date: 2009/12/07> + 16.550|date: 2009/12/08> + 16.690|date: 2009/12/09> + 16.940|date: 2009/12/10> + 17.140|date: 2009/12/11> + 17.630|date: 2009/12/14> + 17.390|date: 2009/12/15> + 17.550|date: 2009/12/16> + 17.110|date: 2009/12/17> + 17.140|date: 2009/12/18> + 17.210|date: 2009/12/21> + 17.490|date: 2009/12/22> + 17.580|date: 2009/12/23> + 17.790|date: 2009/12/24> + 18.010|date: 2009/12/28> + 18.070|date: 2009/12/29> + 17.870|date: 2009/12/30> + 18.180|date: 2009/12/31> + 17.990|date: 2010/01/04> + 18.030|date: 2010/01/05> + 17.990|date: 2010/01/06> + 17.440|date: 2010/01/07> + 17.510|date: 2010/01/08> + 17.680|date: 2010/01/11> + 17.230|date: 2010/01/12> + 17.350|date: 2010/01/13> + 17.730|date: 2010/01/14> + 17.660|date: 2010/01/15> + 17.370|date: 2010/01/19> + 17.590|date: 2010/01/20> + 17.610|date: 2010/01/21> + 17.380|date: 2010/01/22> + 17.010|date: 2010/01/25> + 16.830|date: 2010/01/26> + 16.720|date: 2010/01/27> + 16.920|date: 2010/01/28> + 16.770|date: 2010/01/29> + 16.620|date: 2010/02/01> + 16.770|date: 2010/02/02> + 16.840|date: 2010/02/03> + 16.670|date: 2010/02/04> + 16.250|date: 2010/02/05> + 16.500|date: 2010/02/08> + 16.390|date: 2010/02/09> + 16.310|date: 2010/02/10> + 16.540|date: 2010/02/11> + 16.550|date: 2010/02/12> + 16.800|date: 2010/02/16> + 17.110|date: 2010/02/17> + 16.900|date: 2010/02/18> + 17.060|date: 2010/02/19> + 17.150|date: 2010/02/22> + 17.140|date: 2010/02/23> + 17.130|date: 2010/02/24> + 17.080|date: 2010/02/25> + 17.280|date: 2010/02/26> + 17.290|date: 2010/03/01> + 17.390|date: 2010/03/02> + 17.210|date: 2010/03/03> + 17.070|date: 2010/03/04> + 17.150|date: 2010/03/05> + 17.280|date: 2010/03/08> + 17.230|date: 2010/03/09> + 17.180|date: 2010/03/10> + 17.060|date: 2010/03/11> + 17.260|date: 2010/03/12> + 17.070|date: 2010/03/15> + 17.430|date: 2010/03/16> + 17.460|date: 2010/03/17> + 17.810|date: 2010/03/18> + 18.140|date: 2010/03/19> + 18.040|date: 2010/03/22> + 18.250|date: 2010/03/23> + 18.440|date: 2010/03/24> + 18.950|date: 2010/03/25> + 19.110|date: 2010/03/26> + 19.610|date: 2010/03/29> + 19.220|date: 2010/03/30> + 19.060|date: 2010/03/31> + 19.190|date: 2010/04/01> + 19.330|date: 2010/04/05> + 19.310|date: 2010/04/06> + 19.240|date: 2010/04/07> + 19.440|date: 2010/04/08> + 19.360|date: 2010/04/09> + 19.430|date: 2010/04/12> + 19.360|date: 2010/04/13> + 19.910|date: 2010/04/14> + 20.630|date: 2010/04/15> + 20.630|date: 2010/04/16> + 20.070|date: 2010/04/19> + 20.860|date: 2010/04/20> + 20.760|date: 2010/04/21> + 20.190|date: 2010/04/22> + 20.700|date: 2010/04/23> + 20.810|date: 2010/04/26> + 20.470|date: 2010/04/27> + 20.100|date: 2010/04/28> + 20.270|date: 2010/04/29> + 20.320|date: 2010/04/30> + 20.240|date: 2010/05/03> + 20.180|date: 2010/05/04> + 19.860|date: 2010/05/05> + 20.230|date: 2010/05/06> + 19.700|date: 2010/05/07> + 20.190|date: 2010/05/10> + 20.210|date: 2010/05/11> + 20.440|date: 2010/05/12> + 20.680|date: 2010/05/13> + 20.420|date: 2010/05/14> + 20.300|date: 2010/05/17> + 20.700|date: 2010/05/18> + 20.260|date: 2010/05/19> + 19.970|date: 2010/05/20> + 19.210|date: 2010/05/21> + 19.700|date: 2010/05/24> + 19.060|date: 2010/05/25> + 19.630|date: 2010/05/26> + 19.520|date: 2010/05/27> + 19.900|date: 2010/05/28> + 19.430|date: 2010/06/01> + 19.190|date: 2010/06/02> + 19.650|date: 2010/06/03> + 19.270|date: 2010/06/04> + 19.000|date: 2010/06/07> + 18.910|date: 2010/06/08> + 19.330|date: 2010/06/09> + 19.140|date: 2010/06/10> + 19.320|date: 2010/06/11> + 19.740|date: 2010/06/14> + 19.670|date: 2010/06/15> + 19.860|date: 2010/06/16> + 19.770|date: 2010/06/17> + 20.110|date: 2010/06/18> + 20.350|date: 2010/06/21> + 19.750|date: 2010/06/22> + 19.490|date: 2010/06/23> + 19.270|date: 2010/06/24> + 19.280|date: 2010/06/25> + 19.440|date: 2010/06/28> + 19.290|date: 2010/06/29> + 18.840|date: 2010/06/30> + 18.760|date: 2010/07/01> + 18.740|date: 2010/07/02> + 19.050|date: 2010/07/06> + 18.790|date: 2010/07/07> + 19.490|date: 2010/07/08> + 19.710|date: 2010/07/09> + 19.930|date: 2010/07/12> + 19.990|date: 2010/07/13> + 19.520|date: 2010/07/14> + 20.110|date: 2010/07/15> + 19.970|date: 2010/07/16> + 19.660|date: 2010/07/19> + 19.330|date: 2010/07/20> + 20.010|date: 2010/07/21> + 19.400|date: 2010/07/22> + 19.550|date: 2010/07/23> + 19.850|date: 2010/07/26> + 20.300|date: 2010/07/27> + 20.060|date: 2010/07/28> + 19.960|date: 2010/07/29> + 19.500|date: 2010/07/30> + 19.990|date: 2010/08/02> + 19.930|date: 2010/08/03> + 19.700|date: 2010/08/04> + 19.570|date: 2010/08/05> + 19.570|date: 2010/08/06> + 19.780|date: 2010/08/09> + 19.630|date: 2010/08/10> + 19.480|date: 2010/08/11> + 18.950|date: 2010/08/12> + 19.160|date: 2010/08/13> + 19.090|date: 2010/08/16> + 19.270|date: 2010/08/17> + 19.670|date: 2010/08/19> + 19.420|date: 2010/08/20> high |ticker: PGR> => 16.860|date: 2009/08/21> + 17.030|date: 2009/08/24> + 17.010|date: 2009/08/25> + 16.930|date: 2009/08/26> + 16.700|date: 2009/08/27> + 16.780|date: 2009/08/28> + 16.610|date: 2009/08/31> + 16.670|date: 2009/09/01> + 16.430|date: 2009/09/02> + 16.550|date: 2009/09/03> + 16.700|date: 2009/09/04> + 17.170|date: 2009/09/09> + 16.820|date: 2009/09/10> + 17.100|date: 2009/09/11> + 17.210|date: 2009/09/14> + 17.230|date: 2009/09/15> + 17.390|date: 2009/09/16> + 17.500|date: 2009/09/17> + 17.280|date: 2009/09/18> + 17.150|date: 2009/09/21> + 17.110|date: 2009/09/22> + 17.080|date: 2009/09/23> + 16.970|date: 2009/09/24> + 16.710|date: 2009/09/25> + 16.930|date: 2009/09/28> + 16.970|date: 2009/09/29> + 16.870|date: 2009/09/30> + 16.600|date: 2009/10/01> + 16.420|date: 2009/10/02> + 16.520|date: 2009/10/05> + 16.680|date: 2009/10/06> + 16.570|date: 2009/10/07> + 16.600|date: 2009/10/08> + 16.410|date: 2009/10/09> + 16.590|date: 2009/10/12> + 16.560|date: 2009/10/13> + 16.910|date: 2009/10/14> + 17.180|date: 2009/10/15> + 17.130|date: 2009/10/16> + 16.940|date: 2009/10/19> + 16.940|date: 2009/10/20> + 16.710|date: 2009/10/21> + 16.650|date: 2009/10/22> + 16.700|date: 2009/10/23> + 16.750|date: 2009/10/26> + 16.480|date: 2009/10/27> + 16.370|date: 2009/10/28> + 16.250|date: 2009/11/05> + 16.289|date: 2009/11/06> + 16.660|date: 2009/11/09> + 16.800|date: 2009/11/10> + 17.440|date: 2009/11/11> + 17.350|date: 2009/11/12> + 17.210|date: 2009/11/13> + 17.310|date: 2009/11/16> + 17.200|date: 2009/11/17> + 17.210|date: 2009/11/18> + 17.060|date: 2009/11/19> + 16.920|date: 2009/11/20> + 17.150|date: 2009/11/23> + 17.180|date: 2009/11/24> + 17.210|date: 2009/11/25> + 16.880|date: 2009/11/27> + 16.800|date: 2009/11/30> + 16.940|date: 2009/12/01> + 16.920|date: 2009/12/02> + 16.970|date: 2009/12/03> + 16.930|date: 2009/12/04> + 16.940|date: 2009/12/07> + 16.930|date: 2009/12/08> + 17.030|date: 2009/12/09> + 17.210|date: 2009/12/10> + 17.410|date: 2009/12/11> + 17.630|date: 2009/12/14> + 17.470|date: 2009/12/15> + 17.550|date: 2009/12/16> + 17.260|date: 2009/12/17> + 17.230|date: 2009/12/18> + 17.530|date: 2009/12/21> + 17.720|date: 2009/12/22> + 17.830|date: 2009/12/23> + 18.060|date: 2009/12/24> + 18.080|date: 2009/12/28> + 18.100|date: 2009/12/29> + 18.050|date: 2009/12/30> + 18.220|date: 2009/12/31> + 18.090|date: 2010/01/04> + 18.070|date: 2010/01/05> + 18.040|date: 2010/01/06> + 17.600|date: 2010/01/07> + 17.750|date: 2010/01/08> + 17.730|date: 2010/01/11> + 17.420|date: 2010/01/12> + 17.830|date: 2010/01/13> + 17.850|date: 2010/01/14> + 17.680|date: 2010/01/15> + 17.770|date: 2010/01/19> + 17.900|date: 2010/01/20> + 17.700|date: 2010/01/21> + 17.440|date: 2010/01/22> + 17.220|date: 2010/01/25> + 17.140|date: 2010/01/26> + 16.980|date: 2010/01/27> + 17.070|date: 2010/01/28> + 16.890|date: 2010/01/29> + 16.760|date: 2010/02/01> + 16.950|date: 2010/02/02> + 17.046|date: 2010/02/03> + 16.750|date: 2010/02/04> + 16.520|date: 2010/02/05> + 16.540|date: 2010/02/08> + 16.500|date: 2010/02/09> + 16.530|date: 2010/02/10> + 16.700|date: 2010/02/11> + 16.740|date: 2010/02/12> + 17.100|date: 2010/02/16> + 17.150|date: 2010/02/17> + 17.160|date: 2010/02/18> + 17.220|date: 2010/02/19> + 17.250|date: 2010/02/22> + 17.300|date: 2010/02/23> + 17.300|date: 2010/02/24> + 17.310|date: 2010/02/25> + 17.330|date: 2010/02/26> + 17.370|date: 2010/03/01> + 17.390|date: 2010/03/02> + 17.260|date: 2010/03/03> + 17.150|date: 2010/03/04> + 17.350|date: 2010/03/05> + 17.380|date: 2010/03/08> + 17.240|date: 2010/03/09> + 17.240|date: 2010/03/10> + 17.130|date: 2010/03/11> + 17.300|date: 2010/03/12> + 17.410|date: 2010/03/15> + 17.490|date: 2010/03/16> + 18.050|date: 2010/03/17> + 17.980|date: 2010/03/18> + 18.250|date: 2010/03/19> + 18.280|date: 2010/03/22> + 18.510|date: 2010/03/23> + 18.540|date: 2010/03/24> + 19.180|date: 2010/03/25> + 19.400|date: 2010/03/26> + 19.690|date: 2010/03/29> + 19.290|date: 2010/03/30> + 19.210|date: 2010/03/31> + 19.250|date: 2010/04/01> + 19.330|date: 2010/04/05> + 19.330|date: 2010/04/06> + 19.530|date: 2010/04/07> + 19.450|date: 2010/04/08> + 19.450|date: 2010/04/09> + 19.460|date: 2010/04/12> + 19.480|date: 2010/04/13> + 20.720|date: 2010/04/14> + 20.900|date: 2010/04/15> + 20.860|date: 2010/04/16> + 20.730|date: 2010/04/19> + 20.890|date: 2010/04/20> + 20.790|date: 2010/04/21> + 20.720|date: 2010/04/22> + 20.870|date: 2010/04/23> + 20.940|date: 2010/04/26> + 20.510|date: 2010/04/27> + 20.430|date: 2010/04/28> + 20.470|date: 2010/04/29> + 20.490|date: 2010/04/30> + 20.410|date: 2010/05/03> + 20.215|date: 2010/05/04> + 20.470|date: 2010/05/05> + 20.460|date: 2010/05/06> + 20.080|date: 2010/05/07> + 20.460|date: 2010/05/10> + 20.630|date: 2010/05/11> + 20.760|date: 2010/05/12> + 20.880|date: 2010/05/13> + 20.550|date: 2010/05/14> + 20.590|date: 2010/05/17> + 20.806|date: 2010/05/18> + 20.600|date: 2010/05/19> + 20.110|date: 2010/05/20> + 19.820|date: 2010/05/21> + 19.850|date: 2010/05/24> + 19.560|date: 2010/05/25> + 19.660|date: 2010/05/26> + 19.880|date: 2010/05/27> + 19.900|date: 2010/05/28> + 19.570|date: 2010/06/01> + 19.620|date: 2010/06/02> + 19.740|date: 2010/06/03> + 19.420|date: 2010/06/04> + 19.170|date: 2010/06/07> + 19.230|date: 2010/06/08> + 19.360|date: 2010/06/09> + 19.540|date: 2010/06/10> + 19.620|date: 2010/06/11> + 19.750|date: 2010/06/14> + 19.970|date: 2010/06/15> + 19.890|date: 2010/06/16> + 20.090|date: 2010/06/17> + 20.260|date: 2010/06/18> + 20.500|date: 2010/06/21> + 19.950|date: 2010/06/22> + 19.520|date: 2010/06/23> + 19.490|date: 2010/06/24> + 19.500|date: 2010/06/25> + 19.650|date: 2010/06/28> + 19.300|date: 2010/06/29> + 19.040|date: 2010/06/30> + 18.810|date: 2010/07/01> + 18.830|date: 2010/07/02> + 19.190|date: 2010/07/06> + 19.400|date: 2010/07/07> + 19.730|date: 2010/07/08> + 20.090|date: 2010/07/09> + 19.940|date: 2010/07/12> + 20.000|date: 2010/07/13> + 20.350|date: 2010/07/14> + 20.150|date: 2010/07/15> + 20.020|date: 2010/07/16> + 19.760|date: 2010/07/19> + 19.810|date: 2010/07/20> + 20.010|date: 2010/07/21> + 19.670|date: 2010/07/22> + 19.890|date: 2010/07/23> + 20.190|date: 2010/07/26> + 20.300|date: 2010/07/27> + 20.160|date: 2010/07/28> + 20.040|date: 2010/07/29> + 19.780|date: 2010/07/30> + 20.030|date: 2010/08/02> + 19.930|date: 2010/08/03> + 19.880|date: 2010/08/04> + 19.760|date: 2010/08/05> + 19.690|date: 2010/08/06> + 19.830|date: 2010/08/09> + 19.890|date: 2010/08/10> + 19.540|date: 2010/08/11> + 19.235|date: 2010/08/12> + 19.380|date: 2010/08/13> + 19.190|date: 2010/08/16> + 19.410|date: 2010/08/17> + 19.720|date: 2010/08/19> + 19.560|date: 2010/08/20> low |ticker: PGR> => 16.450|date: 2009/08/21> + 16.750|date: 2009/08/24> + 16.850|date: 2009/08/25> + 16.500|date: 2009/08/26> + 16.440|date: 2009/08/27> + 16.440|date: 2009/08/28> + 16.390|date: 2009/08/31> + 16.300|date: 2009/09/01> + 15.990|date: 2009/09/02> + 16.210|date: 2009/09/03> + 16.360|date: 2009/09/04> + 16.600|date: 2009/09/09> + 16.550|date: 2009/09/10> + 16.720|date: 2009/09/11> + 16.660|date: 2009/09/14> + 16.830|date: 2009/09/15> + 16.900|date: 2009/09/16> + 17.110|date: 2009/09/17> + 17.050|date: 2009/09/18> + 16.910|date: 2009/09/21> + 16.810|date: 2009/09/22> + 16.700|date: 2009/09/23> + 16.530|date: 2009/09/24> + 16.300|date: 2009/09/25> + 16.400|date: 2009/09/28> + 16.670|date: 2009/09/29> + 16.450|date: 2009/09/30> + 16.170|date: 2009/10/01> + 15.930|date: 2009/10/02> + 16.090|date: 2009/10/05> + 16.410|date: 2009/10/06> + 16.300|date: 2009/10/07> + 16.260|date: 2009/10/08> + 16.250|date: 2009/10/09> + 16.260|date: 2009/10/12> + 16.320|date: 2009/10/13> + 16.590|date: 2009/10/14> + 16.600|date: 2009/10/15> + 16.760|date: 2009/10/16> + 16.760|date: 2009/10/19> + 16.600|date: 2009/10/20> + 16.090|date: 2009/10/21> + 16.180|date: 2009/10/22> + 16.410|date: 2009/10/23> + 16.290|date: 2009/10/26> + 16.240|date: 2009/10/27> + 16.070|date: 2009/10/28> + 15.990|date: 2009/11/05> + 15.900|date: 2009/11/06> + 16.220|date: 2009/11/09> + 16.550|date: 2009/11/10> + 16.820|date: 2009/11/11> + 16.960|date: 2009/11/12> + 16.990|date: 2009/11/13> + 17.060|date: 2009/11/16> + 17.020|date: 2009/11/17> + 17.030|date: 2009/11/18> + 16.430|date: 2009/11/19> + 16.630|date: 2009/11/20> + 16.970|date: 2009/11/23> + 17.030|date: 2009/11/24> + 17.030|date: 2009/11/25> + 16.610|date: 2009/11/27> + 16.480|date: 2009/11/30> + 16.770|date: 2009/12/01> + 16.670|date: 2009/12/02> + 16.520|date: 2009/12/03> + 16.570|date: 2009/12/04> + 16.700|date: 2009/12/07> + 16.520|date: 2009/12/08> + 16.660|date: 2009/12/09> + 16.930|date: 2009/12/10> + 17.140|date: 2009/12/11> + 17.415|date: 2009/12/14> + 17.010|date: 2009/12/15> + 17.130|date: 2009/12/16> + 17.070|date: 2009/12/17> + 16.970|date: 2009/12/18> + 17.210|date: 2009/12/21> + 17.390|date: 2009/12/22> + 17.560|date: 2009/12/23> + 17.790|date: 2009/12/24> + 17.950|date: 2009/12/28> + 17.980|date: 2009/12/29> + 17.870|date: 2009/12/30> + 17.960|date: 2009/12/31> + 17.870|date: 2010/01/04> + 17.780|date: 2010/01/05> + 17.720|date: 2010/01/06> + 17.320|date: 2010/01/07> + 17.430|date: 2010/01/08> + 17.210|date: 2010/01/11> + 17.190|date: 2010/01/12> + 17.300|date: 2010/01/13> + 17.570|date: 2010/01/14> + 17.300|date: 2010/01/15> + 17.370|date: 2010/01/19> + 17.430|date: 2010/01/20> + 17.200|date: 2010/01/21> + 16.840|date: 2010/01/22> + 16.660|date: 2010/01/25> + 16.780|date: 2010/01/26> + 16.670|date: 2010/01/27> + 16.660|date: 2010/01/28> + 16.560|date: 2010/01/29> + 16.560|date: 2010/02/01> + 16.680|date: 2010/02/02> + 16.700|date: 2010/02/03> + 16.230|date: 2010/02/04> + 16.180|date: 2010/02/05> + 16.200|date: 2010/02/08> + 16.220|date: 2010/02/09> + 16.280|date: 2010/02/10> + 16.350|date: 2010/02/11> + 16.400|date: 2010/02/12> + 16.750|date: 2010/02/16> + 16.870|date: 2010/02/17> + 16.770|date: 2010/02/18> + 16.960|date: 2010/02/19> + 17.070|date: 2010/02/22> + 17.070|date: 2010/02/23> + 17.130|date: 2010/02/24> + 16.740|date: 2010/02/25> + 17.100|date: 2010/02/26> + 17.190|date: 2010/03/01> + 17.180|date: 2010/03/02> + 17.030|date: 2010/03/03> + 16.850|date: 2010/03/04> + 17.010|date: 2010/03/05> + 17.150|date: 2010/03/08> + 17.040|date: 2010/03/09> + 16.970|date: 2010/03/10> + 16.950|date: 2010/03/11> + 17.090|date: 2010/03/12> + 17.030|date: 2010/03/15> + 17.240|date: 2010/03/16> + 17.340|date: 2010/03/17> + 17.690|date: 2010/03/18> + 17.550|date: 2010/03/19> + 18.040|date: 2010/03/22> + 18.240|date: 2010/03/23> + 18.370|date: 2010/03/24> + 18.570|date: 2010/03/25> + 18.900|date: 2010/03/26> + 19.160|date: 2010/03/29> + 19.020|date: 2010/03/30> + 18.960|date: 2010/03/31> + 19.100|date: 2010/04/01> + 19.150|date: 2010/04/05> + 19.200|date: 2010/04/06> + 19.180|date: 2010/04/07> + 19.260|date: 2010/04/08> + 19.325|date: 2010/04/09> + 19.250|date: 2010/04/12> + 19.290|date: 2010/04/13> + 19.910|date: 2010/04/14> + 20.560|date: 2010/04/15> + 20.330|date: 2010/04/16> + 20.070|date: 2010/04/19> + 20.510|date: 2010/04/20> + 20.200|date: 2010/04/21> + 20.060|date: 2010/04/22> + 20.570|date: 2010/04/23> + 20.580|date: 2010/04/26> + 19.920|date: 2010/04/27> + 20.000|date: 2010/04/28> + 20.050|date: 2010/04/29> + 20.090|date: 2010/04/30> + 20.200|date: 2010/05/03> + 19.790|date: 2010/05/04> + 19.820|date: 2010/05/05> + 19.180|date: 2010/05/06> + 19.382|date: 2010/05/07> + 20.080|date: 2010/05/10> + 20.080|date: 2010/05/11> + 20.280|date: 2010/05/12> + 20.560|date: 2010/05/13> + 20.180|date: 2010/05/14> + 20.200|date: 2010/05/17> + 20.280|date: 2010/05/18> + 19.960|date: 2010/05/19> + 19.360|date: 2010/05/20> + 18.900|date: 2010/05/21> + 19.450|date: 2010/05/24> + 18.990|date: 2010/05/25> + 19.190|date: 2010/05/26> + 19.420|date: 2010/05/27> + 19.470|date: 2010/05/28> + 19.040|date: 2010/06/01> + 19.040|date: 2010/06/02> + 19.440|date: 2010/06/03> + 18.880|date: 2010/06/04> + 18.810|date: 2010/06/07> + 18.670|date: 2010/06/08> + 18.880|date: 2010/06/09> + 19.090|date: 2010/06/10> + 19.230|date: 2010/06/11> + 19.440|date: 2010/06/14> + 19.490|date: 2010/06/15> + 19.710|date: 2010/06/16> + 19.770|date: 2010/06/17> + 20.060|date: 2010/06/18> + 19.660|date: 2010/06/21> + 19.450|date: 2010/06/22> + 19.260|date: 2010/06/23> + 19.130|date: 2010/06/24> + 19.120|date: 2010/06/25> + 19.320|date: 2010/06/28> + 18.800|date: 2010/06/29> + 18.690|date: 2010/06/30> + 18.410|date: 2010/07/01> + 18.460|date: 2010/07/02> + 18.560|date: 2010/07/06> + 18.740|date: 2010/07/07> + 19.310|date: 2010/07/08> + 19.650|date: 2010/07/09> + 19.690|date: 2010/07/12> + 19.760|date: 2010/07/13> + 19.520|date: 2010/07/14> + 19.770|date: 2010/07/15> + 19.560|date: 2010/07/16> + 19.500|date: 2010/07/19> + 19.300|date: 2010/07/20> + 19.210|date: 2010/07/21> + 19.380|date: 2010/07/22> + 19.480|date: 2010/07/23> + 19.850|date: 2010/07/26> + 20.070|date: 2010/07/27> + 19.780|date: 2010/07/28> + 19.620|date: 2010/07/29> + 19.420|date: 2010/07/30> + 19.750|date: 2010/08/02> + 19.580|date: 2010/08/03> + 19.510|date: 2010/08/04> + 19.510|date: 2010/08/05> + 19.335|date: 2010/08/06> + 19.650|date: 2010/08/09> + 19.585|date: 2010/08/10> + 19.170|date: 2010/08/11> + 18.945|date: 2010/08/12> + 19.090|date: 2010/08/13> + 18.970|date: 2010/08/16> + 19.160|date: 2010/08/17> + 19.490|date: 2010/08/19> + 19.300|date: 2010/08/20> close |ticker: PGR> => 16.840|date: 2009/08/21> + 16.790|date: 2009/08/24> + 16.920|date: 2009/08/25> + 16.600|date: 2009/08/26> + 16.640|date: 2009/08/27> + 16.640|date: 2009/08/28> + 16.520|date: 2009/08/31> + 16.340|date: 2009/09/01> + 16.220|date: 2009/09/02> + 16.530|date: 2009/09/03> + 16.690|date: 2009/09/04> + 16.870|date: 2009/09/09> + 16.670|date: 2009/09/10> + 16.860|date: 2009/09/11> + 17.150|date: 2009/09/14> + 16.970|date: 2009/09/15> + 17.340|date: 2009/09/16> + 17.160|date: 2009/09/17> + 17.090|date: 2009/09/18> + 17.010|date: 2009/09/21> + 16.890|date: 2009/09/22> + 16.700|date: 2009/09/23> + 16.530|date: 2009/09/24> + 16.320|date: 2009/09/25> + 16.920|date: 2009/09/28> + 16.740|date: 2009/09/29> + 16.580|date: 2009/09/30> + 16.170|date: 2009/10/01> + 16.260|date: 2009/10/02> + 16.520|date: 2009/10/05> + 16.620|date: 2009/10/06> + 16.430|date: 2009/10/07> + 16.340|date: 2009/10/08> + 16.320|date: 2009/10/09> + 16.500|date: 2009/10/12> + 16.450|date: 2009/10/13> + 16.890|date: 2009/10/14> + 17.160|date: 2009/10/15> + 16.810|date: 2009/10/16> + 16.880|date: 2009/10/19> + 16.690|date: 2009/10/20> + 16.290|date: 2009/10/21> + 16.640|date: 2009/10/22> + 16.490|date: 2009/10/23> + 16.360|date: 2009/10/26> + 16.310|date: 2009/10/27> + 16.070|date: 2009/10/28> + 16.230|date: 2009/11/05> + 16.130|date: 2009/11/06> + 16.650|date: 2009/11/09> + 16.770|date: 2009/11/10> + 17.290|date: 2009/11/11> + 17.040|date: 2009/11/12> + 17.100|date: 2009/11/13> + 17.140|date: 2009/11/16> + 17.180|date: 2009/11/17> + 17.050|date: 2009/11/18> + 16.780|date: 2009/11/19> + 16.850|date: 2009/11/20> + 17.120|date: 2009/11/23> + 17.120|date: 2009/11/24> + 17.080|date: 2009/11/25> + 16.610|date: 2009/11/27> + 16.770|date: 2009/11/30> + 16.780|date: 2009/12/01> + 16.800|date: 2009/12/02> + 16.550|date: 2009/12/03> + 16.890|date: 2009/12/04> + 16.770|date: 2009/12/07> + 16.760|date: 2009/12/08> + 16.940|date: 2009/12/09> + 17.170|date: 2009/12/10> + 17.410|date: 2009/12/11> + 17.560|date: 2009/12/14> + 17.360|date: 2009/12/15> + 17.300|date: 2009/12/16> + 17.090|date: 2009/12/17> + 17.190|date: 2009/12/18> + 17.400|date: 2009/12/21> + 17.550|date: 2009/12/22> + 17.750|date: 2009/12/23> + 18.030|date: 2009/12/24> + 18.010|date: 2009/12/28> + 18.010|date: 2009/12/29> + 18.050|date: 2009/12/30> + 17.990|date: 2009/12/31> + 18.030|date: 2010/01/04> + 17.970|date: 2010/01/05> + 17.790|date: 2010/01/06> + 17.550|date: 2010/01/07> + 17.710|date: 2010/01/08> + 17.260|date: 2010/01/11> + 17.300|date: 2010/01/12> + 17.720|date: 2010/01/13> + 17.750|date: 2010/01/14> + 17.430|date: 2010/01/15> + 17.710|date: 2010/01/19> + 17.600|date: 2010/01/20> + 17.370|date: 2010/01/21> + 16.890|date: 2010/01/22> + 16.870|date: 2010/01/25> + 16.800|date: 2010/01/26> + 16.960|date: 2010/01/27> + 16.750|date: 2010/01/28> + 16.580|date: 2010/01/29> + 16.750|date: 2010/02/01> + 16.930|date: 2010/02/02> + 16.770|date: 2010/02/03> + 16.250|date: 2010/02/04> + 16.520|date: 2010/02/05> + 16.210|date: 2010/02/08> + 16.370|date: 2010/02/09> + 16.500|date: 2010/02/10> + 16.630|date: 2010/02/11> + 16.710|date: 2010/02/12> + 17.070|date: 2010/02/16> + 16.920|date: 2010/02/17> + 17.150|date: 2010/02/18> + 17.150|date: 2010/02/19> + 17.190|date: 2010/02/22> + 17.080|date: 2010/02/23> + 17.230|date: 2010/02/24> + 17.240|date: 2010/02/25> + 17.150|date: 2010/02/26> + 17.280|date: 2010/03/01> + 17.230|date: 2010/03/02> + 17.030|date: 2010/03/03> + 17.110|date: 2010/03/04> + 17.320|date: 2010/03/05> + 17.170|date: 2010/03/08> + 17.140|date: 2010/03/09> + 17.060|date: 2010/03/10> + 17.120|date: 2010/03/11> + 17.090|date: 2010/03/12> + 17.360|date: 2010/03/15> + 17.370|date: 2010/03/16> + 17.890|date: 2010/03/17> + 17.870|date: 2010/03/18> + 18.100|date: 2010/03/19> + 18.250|date: 2010/03/22> + 18.510|date: 2010/03/23> + 18.490|date: 2010/03/24> + 18.590|date: 2010/03/25> + 19.270|date: 2010/03/26> + 19.260|date: 2010/03/29> + 19.100|date: 2010/03/30> + 19.090|date: 2010/03/31> + 19.220|date: 2010/04/01> + 19.320|date: 2010/04/05> + 19.330|date: 2010/04/06> + 19.450|date: 2010/04/07> + 19.360|date: 2010/04/08> + 19.400|date: 2010/04/09> + 19.360|date: 2010/04/12> + 19.470|date: 2010/04/13> + 20.620|date: 2010/04/14> + 20.730|date: 2010/04/15> + 20.360|date: 2010/04/16> + 20.730|date: 2010/04/19> + 20.780|date: 2010/04/20> + 20.340|date: 2010/04/21> + 20.710|date: 2010/04/22> + 20.860|date: 2010/04/23> + 20.610|date: 2010/04/26> + 19.940|date: 2010/04/27> + 20.140|date: 2010/04/28> + 20.390|date: 2010/04/29> + 20.090|date: 2010/04/30> + 20.390|date: 2010/05/03> + 19.990|date: 2010/05/04> + 20.250|date: 2010/05/05> + 19.800|date: 2010/05/06> + 19.550|date: 2010/05/07> + 20.440|date: 2010/05/10> + 20.340|date: 2010/05/11> + 20.750|date: 2010/05/12> + 20.600|date: 2010/05/13> + 20.300|date: 2010/05/14> + 20.580|date: 2010/05/17> + 20.350|date: 2010/05/18> + 20.280|date: 2010/05/19> + 19.360|date: 2010/05/20> + 19.810|date: 2010/05/21> + 19.450|date: 2010/05/24> + 19.560|date: 2010/05/25> + 19.230|date: 2010/05/26> + 19.860|date: 2010/05/27> + 19.590|date: 2010/05/28> + 19.050|date: 2010/06/01> + 19.620|date: 2010/06/02> + 19.630|date: 2010/06/03> + 18.960|date: 2010/06/04> + 18.810|date: 2010/06/07> + 19.180|date: 2010/06/08> + 18.920|date: 2010/06/09> + 19.520|date: 2010/06/10> + 19.600|date: 2010/06/11> + 19.440|date: 2010/06/14> + 19.950|date: 2010/06/15> + 19.830|date: 2010/06/16> + 20.070|date: 2010/06/17> + 20.150|date: 2010/06/18> + 19.770|date: 2010/06/21> + 19.500|date: 2010/06/22> + 19.400|date: 2010/06/23> + 19.180|date: 2010/06/24> + 19.490|date: 2010/06/25> + 19.510|date: 2010/06/28> + 18.910|date: 2010/06/29> + 18.720|date: 2010/06/30> + 18.650|date: 2010/07/01> + 18.620|date: 2010/07/02> + 18.730|date: 2010/07/06> + 19.370|date: 2010/07/07> + 19.680|date: 2010/07/08> + 19.960|date: 2010/07/09> + 19.810|date: 2010/07/12> + 19.840|date: 2010/07/13> + 20.110|date: 2010/07/14> + 20.100|date: 2010/07/15> + 19.590|date: 2010/07/16> + 19.650|date: 2010/07/19> + 19.780|date: 2010/07/20> + 19.240|date: 2010/07/21> + 19.650|date: 2010/07/22> + 19.870|date: 2010/07/23> + 20.180|date: 2010/07/26> + 20.160|date: 2010/07/27> + 19.810|date: 2010/07/28> + 19.710|date: 2010/07/29> + 19.640|date: 2010/07/30> + 19.980|date: 2010/08/02> + 19.610|date: 2010/08/03> + 19.680|date: 2010/08/04> + 19.750|date: 2010/08/05> + 19.650|date: 2010/08/06> + 19.810|date: 2010/08/09> + 19.750|date: 2010/08/10> + 19.200|date: 2010/08/11> + 19.190|date: 2010/08/12> + 19.180|date: 2010/08/13> + 19.080|date: 2010/08/16> + 19.250|date: 2010/08/17> + 19.510|date: 2010/08/19> + 19.450|date: 2010/08/20> volume |ticker: PGR> => 37329.000|date: 2009/08/21> + 25499.000|date: 2009/08/24> + 31561.000|date: 2009/08/25> + 42554.000|date: 2009/08/26> + 35040.000|date: 2009/08/27> + 30693.000|date: 2009/08/28> + 37678.000|date: 2009/08/31> + 64169.000|date: 2009/09/01> + 47733.000|date: 2009/09/02> + 39676.000|date: 2009/09/03> + 26199.000|date: 2009/09/04> + 30744.000|date: 2009/09/09> + 51181.000|date: 2009/09/10> + 64024.000|date: 2009/09/11> + 39058.000|date: 2009/09/14> + 51900.000|date: 2009/09/15> + 45635.000|date: 2009/09/16> + 39059.000|date: 2009/09/17> + 43632.000|date: 2009/09/18> + 28523.000|date: 2009/09/21> + 32283.000|date: 2009/09/22> + 33681.000|date: 2009/09/23> + 43434.000|date: 2009/09/24> + 41063.000|date: 2009/09/25> + 33264.000|date: 2009/09/28> + 33301.000|date: 2009/09/29> + 42164.000|date: 2009/09/30> + 53969.000|date: 2009/10/01> + 41245.000|date: 2009/10/02> + 43272.000|date: 2009/10/05> + 48050.000|date: 2009/10/06> + 29059.000|date: 2009/10/07> + 37135.000|date: 2009/10/08> + 29056.000|date: 2009/10/09> + 24310.000|date: 2009/10/12> + 44306.000|date: 2009/10/13> + 51516.000|date: 2009/10/14> + 43586.000|date: 2009/10/15> + 44099.000|date: 2009/10/16> + 28975.000|date: 2009/10/19> + 24896.000|date: 2009/10/20> + 44813.000|date: 2009/10/21> + 56732.000|date: 2009/10/22> + 39621.000|date: 2009/10/23> + 39879.000|date: 2009/10/26> + 34186.000|date: 2009/10/27> + 37176.000|date: 2009/10/28> + 42123.000|date: 2009/11/05> + 53933.000|date: 2009/11/06> + 39798.000|date: 2009/11/09> + 43756.000|date: 2009/11/10> + 56925.000|date: 2009/11/11> + 32497.000|date: 2009/11/12> + 29528.000|date: 2009/11/13> + 31632.000|date: 2009/11/16> + 19806.000|date: 2009/11/17> + 22909.000|date: 2009/11/18> + 51159.000|date: 2009/11/19> + 30899.000|date: 2009/11/20> + 28611.000|date: 2009/11/23> + 33573.000|date: 2009/11/24> + 20783.000|date: 2009/11/25> + 20594.000|date: 2009/11/27> + 34897.000|date: 2009/11/30> + 32496.000|date: 2009/12/01> + 18956.000|date: 2009/12/02> + 29298.000|date: 2009/12/03> + 48062.000|date: 2009/12/04> + 28036.000|date: 2009/12/07> + 41420.000|date: 2009/12/08> + 53503.000|date: 2009/12/09> + 37019.000|date: 2009/12/10> + 37826.000|date: 2009/12/11> + 36524.000|date: 2009/12/14> + 45043.000|date: 2009/12/15> + 34696.000|date: 2009/12/16> + 29492.000|date: 2009/12/17> + 59360.000|date: 2009/12/18> + 32407.000|date: 2009/12/21> + 33192.000|date: 2009/12/22> + 43734.000|date: 2009/12/23> + 13272.000|date: 2009/12/24> + 18148.000|date: 2009/12/28> + 18402.000|date: 2009/12/29> + 16780.000|date: 2009/12/30> + 22238.000|date: 2009/12/31> + 46193.000|date: 2010/01/04> + 61137.000|date: 2010/01/05> + 35762.000|date: 2010/01/06> + 47312.000|date: 2010/01/07> + 36235.000|date: 2010/01/08> + 62287.000|date: 2010/01/11> + 49515.000|date: 2010/01/12> + 50122.000|date: 2010/01/13> + 25449.000|date: 2010/01/14> + 38714.000|date: 2010/01/15> + 47335.000|date: 2010/01/19> + 58464.000|date: 2010/01/20> + 55970.000|date: 2010/01/21> + 49004.000|date: 2010/01/22> + 43053.000|date: 2010/01/25> + 32421.000|date: 2010/01/26> + 43062.000|date: 2010/01/27> + 40959.000|date: 2010/01/28> + 56393.000|date: 2010/01/29> + 42110.000|date: 2010/02/01> + 36451.000|date: 2010/02/02> + 31760.000|date: 2010/02/03> + 48471.000|date: 2010/02/04> + 60346.000|date: 2010/02/05> + 42920.000|date: 2010/02/08> + 31932.000|date: 2010/02/09> + 37364.000|date: 2010/02/10> + 38023.000|date: 2010/02/11> + 42959.000|date: 2010/02/12> + 30832.000|date: 2010/02/16> + 37664.000|date: 2010/02/17> + 33137.000|date: 2010/02/18> + 25925.000|date: 2010/02/19> + 23316.000|date: 2010/02/22> + 32510.000|date: 2010/02/23> + 27750.000|date: 2010/02/24> + 39496.000|date: 2010/02/25> + 27760.000|date: 2010/02/26> + 24490.000|date: 2010/03/01> + 49286.000|date: 2010/03/02> + 55510.000|date: 2010/03/03> + 41312.000|date: 2010/03/04> + 46659.000|date: 2010/03/05> + 41142.000|date: 2010/03/08> + 53822.000|date: 2010/03/09> + 30326.000|date: 2010/03/10> + 23487.000|date: 2010/03/11> + 25997.000|date: 2010/03/12> + 39524.000|date: 2010/03/15> + 40851.000|date: 2010/03/16> + 76982.000|date: 2010/03/17> + 39163.000|date: 2010/03/18> + 66831.000|date: 2010/03/19> + 33950.000|date: 2010/03/22> + 39282.000|date: 2010/03/23> + 39302.000|date: 2010/03/24> + 116404.000|date: 2010/03/25> + 77792.000|date: 2010/03/26> + 45496.000|date: 2010/03/29> + 43841.000|date: 2010/03/30> + 42918.000|date: 2010/03/31> + 29396.000|date: 2010/04/01> + 35266.000|date: 2010/04/05> + 29173.000|date: 2010/04/06> + 55306.000|date: 2010/04/07> + 30988.000|date: 2010/04/08> + 33665.000|date: 2010/04/09> + 31285.000|date: 2010/04/12> + 38045.000|date: 2010/04/13> + 113998.000|date: 2010/04/14> + 65180.000|date: 2010/04/15> + 75717.000|date: 2010/04/16> + 38942.000|date: 2010/04/19> + 31143.000|date: 2010/04/20> + 61896.000|date: 2010/04/21> + 64565.000|date: 2010/04/22> + 36401.000|date: 2010/04/23> + 27244.000|date: 2010/04/26> + 45866.000|date: 2010/04/27> + 38447.000|date: 2010/04/28> + 48496.000|date: 2010/04/29> + 41882.000|date: 2010/04/30> + 31450.000|date: 2010/05/03> + 47305.000|date: 2010/05/04> + 46277.000|date: 2010/05/05> + 78815.000|date: 2010/05/06> + 74826.000|date: 2010/05/07> + 60458.000|date: 2010/05/10> + 46830.000|date: 2010/05/11> + 36402.000|date: 2010/05/12> + 41527.000|date: 2010/05/13> + 55799.000|date: 2010/05/14> + 74980.000|date: 2010/05/17> + 51325.000|date: 2010/05/18> + 51139.000|date: 2010/05/19> + 63600.000|date: 2010/05/20> + 81416.000|date: 2010/05/21> + 40454.000|date: 2010/05/24> + 52917.000|date: 2010/05/25> + 45267.000|date: 2010/05/26> + 56600.000|date: 2010/05/27> + 45940.000|date: 2010/05/28> + 41125.000|date: 2010/06/01> + 31778.000|date: 2010/06/02> + 28229.000|date: 2010/06/03> + 55451.000|date: 2010/06/04> + 40949.000|date: 2010/06/07> + 59162.000|date: 2010/06/08> + 47969.000|date: 2010/06/09> + 46665.000|date: 2010/06/10> + 27689.000|date: 2010/06/11> + 36837.000|date: 2010/06/14> + 43507.000|date: 2010/06/15> + 43237.000|date: 2010/06/16> + 44382.000|date: 2010/06/17> + 36382.000|date: 2010/06/18> + 41404.000|date: 2010/06/21> + 53870.000|date: 2010/06/22> + 39087.000|date: 2010/06/23> + 36302.000|date: 2010/06/24> + 58679.000|date: 2010/06/25> + 30234.000|date: 2010/06/28> + 61052.000|date: 2010/06/29> + 46936.000|date: 2010/06/30> + 51654.000|date: 2010/07/01> + 27041.000|date: 2010/07/02> + 38431.000|date: 2010/07/06> + 44007.000|date: 2010/07/07> + 40675.000|date: 2010/07/08> + 41318.000|date: 2010/07/09> + 22926.000|date: 2010/07/12> + 43809.000|date: 2010/07/13> + 86987.000|date: 2010/07/14> + 77859.000|date: 2010/07/15> + 66637.000|date: 2010/07/16> + 34911.000|date: 2010/07/19> + 53626.000|date: 2010/07/20> + 49887.000|date: 2010/07/21> + 41218.000|date: 2010/07/22> + 41935.000|date: 2010/07/23> + 36604.000|date: 2010/07/26> + 31512.000|date: 2010/07/27> + 26099.000|date: 2010/07/28> + 40411.000|date: 2010/07/29> + 26921.000|date: 2010/07/30> + 28826.000|date: 2010/08/02> + 26795.000|date: 2010/08/03> + 43785.000|date: 2010/08/04> + 24383.000|date: 2010/08/05> + 22196.000|date: 2010/08/06> + 21649.000|date: 2010/08/09> + 25508.000|date: 2010/08/10> + 30689.000|date: 2010/08/11> + 36548.000|date: 2010/08/12> + 20890.000|date: 2010/08/13> + 26859.000|date: 2010/08/16> + 46209.000|date: 2010/08/17> + 83542.000|date: 2010/08/19> + 35258.000|date: 2010/08/20> open |ticker: PH> => 48.970|date: 2009/08/21> + 49.600|date: 2009/08/24> + 50.170|date: 2009/08/25> + 50.410|date: 2009/08/26> + 49.920|date: 2009/08/27> + 50.130|date: 2009/08/28> + 48.760|date: 2009/08/31> + 48.400|date: 2009/09/01> + 47.730|date: 2009/09/02> + 47.210|date: 2009/09/03> + 47.670|date: 2009/09/04> + 47.910|date: 2009/09/09> + 48.240|date: 2009/09/10> + 48.880|date: 2009/09/11> + 49.660|date: 2009/09/14> + 52.650|date: 2009/09/15> + 54.470|date: 2009/09/16> + 54.860|date: 2009/09/17> + 55.300|date: 2009/09/18> + 54.720|date: 2009/09/21> + 54.530|date: 2009/09/22> + 53.910|date: 2009/09/23> + 53.030|date: 2009/09/24> + 53.200|date: 2009/09/25> + 52.310|date: 2009/09/28> + 52.860|date: 2009/09/29> + 52.920|date: 2009/09/30> + 51.610|date: 2009/10/01> + 49.620|date: 2009/10/02> + 49.920|date: 2009/10/05> + 51.480|date: 2009/10/06> + 51.420|date: 2009/10/07> + 51.560|date: 2009/10/08> + 51.940|date: 2009/10/09> + 52.980|date: 2009/10/12> + 52.840|date: 2009/10/13> + 52.800|date: 2009/10/14> + 53.380|date: 2009/10/15> + 53.010|date: 2009/10/16> + 53.750|date: 2009/10/19> + 58.600|date: 2009/10/20> + 57.500|date: 2009/10/21> + 56.410|date: 2009/10/22> + 57.810|date: 2009/10/23> + 56.950|date: 2009/10/26> + 55.810|date: 2009/10/27> + 54.090|date: 2009/10/28> + 55.070|date: 2009/11/05> + 56.210|date: 2009/11/06> + 56.700|date: 2009/11/09> + 57.670|date: 2009/11/10> + 57.410|date: 2009/11/11> + 56.030|date: 2009/11/12> + 55.500|date: 2009/11/13> + 55.300|date: 2009/11/16> + 56.840|date: 2009/11/17> + 55.970|date: 2009/11/18> + 55.540|date: 2009/11/19> + 53.410|date: 2009/11/20> + 54.540|date: 2009/11/23> + 54.480|date: 2009/11/24> + 54.890|date: 2009/11/25> + 53.290|date: 2009/11/27> + 53.390|date: 2009/11/30> + 54.210|date: 2009/12/01> + 54.470|date: 2009/12/02> + 54.910|date: 2009/12/03> + 55.150|date: 2009/12/04> + 55.190|date: 2009/12/07> + 54.990|date: 2009/12/08> + 54.970|date: 2009/12/09> + 54.280|date: 2009/12/10> + 53.800|date: 2009/12/11> + 54.590|date: 2009/12/14> + 55.740|date: 2009/12/15> + 55.940|date: 2009/12/16> + 55.260|date: 2009/12/17> + 54.270|date: 2009/12/18> + 54.570|date: 2009/12/21> + 54.580|date: 2009/12/22> + 54.600|date: 2009/12/23> + 55.090|date: 2009/12/24> + 55.230|date: 2009/12/28> + 54.900|date: 2009/12/29> + 54.370|date: 2009/12/30> + 54.260|date: 2009/12/31> + 54.660|date: 2010/01/04> + 54.350|date: 2010/01/05> + 54.140|date: 2010/01/06> + 53.750|date: 2010/01/07> + 54.470|date: 2010/01/08> + 57.400|date: 2010/01/11> + 57.450|date: 2010/01/12> + 58.090|date: 2010/01/13> + 58.030|date: 2010/01/14> + 58.660|date: 2010/01/15> + 61.800|date: 2010/01/19> + 60.670|date: 2010/01/20> + 60.400|date: 2010/01/21> + 59.440|date: 2010/01/22> + 58.520|date: 2010/01/25> + 56.900|date: 2010/01/26> + 56.490|date: 2010/01/27> + 57.710|date: 2010/01/28> + 56.830|date: 2010/01/29> + 56.200|date: 2010/02/01> + 57.550|date: 2010/02/02> + 57.800|date: 2010/02/03> + 56.490|date: 2010/02/04> + 54.960|date: 2010/02/05> + 54.950|date: 2010/02/08> + 55.330|date: 2010/02/09> + 55.700|date: 2010/02/10> + 55.590|date: 2010/02/11> + 55.910|date: 2010/02/12> + 57.240|date: 2010/02/16> + 57.750|date: 2010/02/17> + 58.040|date: 2010/02/18> + 58.690|date: 2010/02/19> + 59.180|date: 2010/02/22> + 58.720|date: 2010/02/23> + 58.580|date: 2010/02/24> + 57.510|date: 2010/02/25> + 59.310|date: 2010/02/26> + 60.170|date: 2010/03/01> + 62.020|date: 2010/03/02> + 63.200|date: 2010/03/03> + 62.440|date: 2010/03/04> + 62.580|date: 2010/03/05> + 62.910|date: 2010/03/08> + 62.890|date: 2010/03/09> + 63.460|date: 2010/03/10> + 63.840|date: 2010/03/11> + 63.990|date: 2010/03/12> + 63.650|date: 2010/03/15> + 63.960|date: 2010/03/16> + 64.740|date: 2010/03/17> + 65.260|date: 2010/03/18> + 65.750|date: 2010/03/19> + 64.530|date: 2010/03/22> + 65.780|date: 2010/03/23> + 66.490|date: 2010/03/24> + 66.140|date: 2010/03/25> + 65.010|date: 2010/03/26> + 64.920|date: 2010/03/29> + 65.570|date: 2010/03/30> + 65.330|date: 2010/03/31> + 65.120|date: 2010/04/01> + 65.400|date: 2010/04/05> + 66.160|date: 2010/04/06> + 66.030|date: 2010/04/07> + 66.400|date: 2010/04/08> + 67.770|date: 2010/04/09> + 69.540|date: 2010/04/12> + 69.270|date: 2010/04/13> + 70.220|date: 2010/04/14> + 70.010|date: 2010/04/15> + 69.780|date: 2010/04/16> + 69.040|date: 2010/04/19> + 71.750|date: 2010/04/20> + 68.370|date: 2010/04/21> + 70.520|date: 2010/04/22> + 70.130|date: 2010/04/23> + 71.000|date: 2010/04/26> + 70.640|date: 2010/04/27> + 69.260|date: 2010/04/28> + 69.650|date: 2010/04/29> + 71.220|date: 2010/04/30> + 69.870|date: 2010/05/03> + 69.470|date: 2010/05/04> + 67.000|date: 2010/05/05> + 66.790|date: 2010/05/06> + 64.390|date: 2010/05/07> + 65.760|date: 2010/05/10> + 66.890|date: 2010/05/11> + 67.450|date: 2010/05/12> + 68.710|date: 2010/05/13> + 68.040|date: 2010/05/14> + 66.540|date: 2010/05/17> + 66.820|date: 2010/05/18> + 64.700|date: 2010/05/19> + 61.860|date: 2010/05/20> + 58.240|date: 2010/05/21> + 60.450|date: 2010/05/24> + 57.890|date: 2010/05/25> + 60.530|date: 2010/05/26> + 61.750|date: 2010/05/27> + 62.860|date: 2010/05/28> + 60.440|date: 2010/06/01> + 59.740|date: 2010/06/02> + 62.140|date: 2010/06/03> + 60.000|date: 2010/06/04> + 59.040|date: 2010/06/07> + 57.510|date: 2010/06/08> + 58.940|date: 2010/06/09> + 59.630|date: 2010/06/10> + 60.070|date: 2010/06/11> + 61.990|date: 2010/06/14> + 61.820|date: 2010/06/15> + 62.790|date: 2010/06/16> + 62.200|date: 2010/06/17> + 61.660|date: 2010/06/18> + 62.130|date: 2010/06/21> + 60.980|date: 2010/06/22> + 58.610|date: 2010/06/23> + 58.300|date: 2010/06/24> + 56.500|date: 2010/06/25> + 58.310|date: 2010/06/28> + 56.840|date: 2010/06/29> + 55.840|date: 2010/06/30> + 55.700|date: 2010/07/01> + 55.440|date: 2010/07/02> + 55.790|date: 2010/07/06> + 55.140|date: 2010/07/07> + 57.400|date: 2010/07/08> + 57.340|date: 2010/07/09> + 56.970|date: 2010/07/12> + 57.360|date: 2010/07/13> + 57.910|date: 2010/07/14> + 57.450|date: 2010/07/15> + 57.620|date: 2010/07/16> + 56.520|date: 2010/07/19> + 55.780|date: 2010/07/20> + 58.660|date: 2010/07/21> + 59.210|date: 2010/07/22> + 60.330|date: 2010/07/23> + 62.130|date: 2010/07/26> + 62.700|date: 2010/07/27> + 60.980|date: 2010/07/28> + 62.390|date: 2010/07/29> + 61.110|date: 2010/07/30> + 63.540|date: 2010/08/02> + 64.140|date: 2010/08/03> + 63.670|date: 2010/08/04> + 63.980|date: 2010/08/05> + 64.360|date: 2010/08/06> + 65.830|date: 2010/08/09> + 64.000|date: 2010/08/10> + 62.750|date: 2010/08/11> + 61.100|date: 2010/08/12> + 62.670|date: 2010/08/13> + 62.990|date: 2010/08/16> + 63.950|date: 2010/08/17> + 64.750|date: 2010/08/19> + 63.230|date: 2010/08/20> high |ticker: PH> => 49.920|date: 2009/08/21> + 50.500|date: 2009/08/24> + 51.050|date: 2009/08/25> + 50.410|date: 2009/08/26> + 50.290|date: 2009/08/27> + 50.380|date: 2009/08/28> + 48.780|date: 2009/08/31> + 50.350|date: 2009/09/01> + 48.060|date: 2009/09/02> + 47.890|date: 2009/09/03> + 48.544|date: 2009/09/04> + 48.550|date: 2009/09/09> + 48.710|date: 2009/09/10> + 50.470|date: 2009/09/11> + 52.780|date: 2009/09/14> + 54.390|date: 2009/09/15> + 55.340|date: 2009/09/16> + 55.890|date: 2009/09/17> + 55.570|date: 2009/09/18> + 54.960|date: 2009/09/21> + 54.590|date: 2009/09/22> + 54.000|date: 2009/09/23> + 53.500|date: 2009/09/24> + 53.200|date: 2009/09/25> + 53.160|date: 2009/09/28> + 53.690|date: 2009/09/29> + 53.300|date: 2009/09/30> + 51.920|date: 2009/10/01> + 50.110|date: 2009/10/02> + 51.230|date: 2009/10/05> + 52.230|date: 2009/10/06> + 51.700|date: 2009/10/07> + 52.380|date: 2009/10/08> + 52.900|date: 2009/10/09> + 53.590|date: 2009/10/12> + 52.910|date: 2009/10/13> + 53.990|date: 2009/10/14> + 53.690|date: 2009/10/15> + 53.570|date: 2009/10/16> + 55.410|date: 2009/10/19> + 59.360|date: 2009/10/20> + 58.200|date: 2009/10/21> + 58.180|date: 2009/10/22> + 57.940|date: 2009/10/23> + 58.190|date: 2009/10/26> + 56.180|date: 2009/10/27> + 54.520|date: 2009/10/28> + 56.680|date: 2009/11/05> + 57.130|date: 2009/11/06> + 57.460|date: 2009/11/09> + 57.720|date: 2009/11/10> + 57.670|date: 2009/11/11> + 56.480|date: 2009/11/12> + 55.600|date: 2009/11/13> + 57.110|date: 2009/11/16> + 56.840|date: 2009/11/17> + 56.180|date: 2009/11/18> + 55.540|date: 2009/11/19> + 54.340|date: 2009/11/20> + 55.320|date: 2009/11/23> + 55.120|date: 2009/11/24> + 55.370|date: 2009/11/25> + 54.350|date: 2009/11/27> + 53.990|date: 2009/11/30> + 55.210|date: 2009/12/01> + 55.310|date: 2009/12/02> + 55.430|date: 2009/12/03> + 55.630|date: 2009/12/04> + 55.870|date: 2009/12/07> + 55.050|date: 2009/12/08> + 54.970|date: 2009/12/09> + 54.690|date: 2009/12/10> + 54.390|date: 2009/12/11> + 55.930|date: 2009/12/14> + 56.280|date: 2009/12/15> + 56.120|date: 2009/12/16> + 55.410|date: 2009/12/17> + 54.650|date: 2009/12/18> + 54.820|date: 2009/12/21> + 54.940|date: 2009/12/22> + 55.060|date: 2009/12/23> + 55.170|date: 2009/12/24> + 55.230|date: 2009/12/28> + 54.900|date: 2009/12/29> + 54.690|date: 2009/12/30> + 54.420|date: 2009/12/31> + 55.040|date: 2010/01/04> + 54.820|date: 2010/01/05> + 54.470|date: 2010/01/06> + 54.900|date: 2010/01/07> + 56.230|date: 2010/01/08> + 58.030|date: 2010/01/11> + 58.090|date: 2010/01/12> + 58.590|date: 2010/01/13> + 58.940|date: 2010/01/14> + 59.150|date: 2010/01/15> + 62.850|date: 2010/01/19> + 61.180|date: 2010/01/20> + 61.430|date: 2010/01/21> + 59.440|date: 2010/01/22> + 59.040|date: 2010/01/25> + 57.300|date: 2010/01/26> + 57.740|date: 2010/01/27> + 57.800|date: 2010/01/28> + 57.860|date: 2010/01/29> + 57.400|date: 2010/02/01> + 58.210|date: 2010/02/02> + 58.620|date: 2010/02/03> + 56.740|date: 2010/02/04> + 55.320|date: 2010/02/05> + 55.170|date: 2010/02/08> + 56.400|date: 2010/02/09> + 55.980|date: 2010/02/10> + 56.790|date: 2010/02/11> + 59.850|date: 2010/02/12> + 57.300|date: 2010/02/16> + 58.330|date: 2010/02/17> + 58.870|date: 2010/02/18> + 59.289|date: 2010/02/19> + 59.240|date: 2010/02/22> + 59.060|date: 2010/02/23> + 58.910|date: 2010/02/24> + 59.060|date: 2010/02/25> + 60.450|date: 2010/02/26> + 62.580|date: 2010/03/01> + 62.410|date: 2010/03/02> + 63.660|date: 2010/03/03> + 62.760|date: 2010/03/04> + 63.230|date: 2010/03/05> + 63.310|date: 2010/03/08> + 63.600|date: 2010/03/09> + 63.960|date: 2010/03/10> + 63.850|date: 2010/03/11> + 64.200|date: 2010/03/12> + 63.890|date: 2010/03/15> + 64.670|date: 2010/03/16> + 65.740|date: 2010/03/17> + 65.910|date: 2010/03/18> + 66.410|date: 2010/03/19> + 65.620|date: 2010/03/22> + 66.710|date: 2010/03/23> + 66.550|date: 2010/03/24> + 66.420|date: 2010/03/25> + 65.930|date: 2010/03/26> + 65.310|date: 2010/03/29> + 66.230|date: 2010/03/30> + 65.550|date: 2010/03/31> + 65.690|date: 2010/04/01> + 66.560|date: 2010/04/05> + 66.320|date: 2010/04/06> + 67.060|date: 2010/04/07> + 67.750|date: 2010/04/08> + 68.670|date: 2010/04/09> + 69.660|date: 2010/04/12> + 69.850|date: 2010/04/13> + 70.810|date: 2010/04/14> + 70.720|date: 2010/04/15> + 70.020|date: 2010/04/16> + 69.740|date: 2010/04/19> + 72.500|date: 2010/04/20> + 71.170|date: 2010/04/21> + 70.800|date: 2010/04/22> + 70.990|date: 2010/04/23> + 71.730|date: 2010/04/26> + 71.360|date: 2010/04/27> + 69.430|date: 2010/04/28> + 71.290|date: 2010/04/29> + 71.780|date: 2010/04/30> + 70.980|date: 2010/05/03> + 69.470|date: 2010/05/04> + 67.630|date: 2010/05/05> + 67.560|date: 2010/05/06> + 64.830|date: 2010/05/07> + 68.020|date: 2010/05/10> + 68.020|date: 2010/05/11> + 69.460|date: 2010/05/12> + 69.690|date: 2010/05/13> + 68.040|date: 2010/05/14> + 67.460|date: 2010/05/17> + 67.130|date: 2010/05/18> + 65.180|date: 2010/05/19> + 62.180|date: 2010/05/20> + 60.580|date: 2010/05/21> + 60.920|date: 2010/05/24> + 60.000|date: 2010/05/25> + 61.740|date: 2010/05/26> + 62.730|date: 2010/05/27> + 62.860|date: 2010/05/28> + 62.120|date: 2010/06/01> + 61.680|date: 2010/06/02> + 62.360|date: 2010/06/03> + 60.660|date: 2010/06/04> + 59.040|date: 2010/06/07> + 58.230|date: 2010/06/08> + 60.280|date: 2010/06/09> + 60.970|date: 2010/06/10> + 61.380|date: 2010/06/11> + 62.540|date: 2010/06/14> + 63.550|date: 2010/06/15> + 63.200|date: 2010/06/16> + 62.520|date: 2010/06/17> + 61.840|date: 2010/06/18> + 62.180|date: 2010/06/21> + 61.212|date: 2010/06/22> + 59.370|date: 2010/06/23> + 58.620|date: 2010/06/24> + 58.260|date: 2010/06/25> + 58.880|date: 2010/06/28> + 56.930|date: 2010/06/29> + 56.980|date: 2010/06/30> + 55.930|date: 2010/07/01> + 55.780|date: 2010/07/02> + 56.420|date: 2010/07/06> + 56.960|date: 2010/07/07> + 57.640|date: 2010/07/08> + 57.610|date: 2010/07/09> + 57.220|date: 2010/07/12> + 58.630|date: 2010/07/13> + 57.940|date: 2010/07/14> + 58.182|date: 2010/07/15> + 57.730|date: 2010/07/16> + 56.980|date: 2010/07/19> + 58.090|date: 2010/07/20> + 59.800|date: 2010/07/21> + 60.710|date: 2010/07/22> + 62.210|date: 2010/07/23> + 62.660|date: 2010/07/26> + 62.930|date: 2010/07/27> + 61.990|date: 2010/07/28> + 63.290|date: 2010/07/29> + 62.390|date: 2010/07/30> + 64.310|date: 2010/08/02> + 64.680|date: 2010/08/03> + 64.890|date: 2010/08/04> + 65.490|date: 2010/08/05> + 65.670|date: 2010/08/06> + 65.920|date: 2010/08/09> + 65.140|date: 2010/08/10> + 63.810|date: 2010/08/11> + 62.920|date: 2010/08/12> + 63.805|date: 2010/08/13> + 63.470|date: 2010/08/16> + 65.990|date: 2010/08/17> + 64.900|date: 2010/08/19> + 63.850|date: 2010/08/20> low |ticker: PH> => 48.650|date: 2009/08/21> + 49.460|date: 2009/08/24> + 49.680|date: 2009/08/25> + 49.430|date: 2009/08/26> + 48.980|date: 2009/08/27> + 49.060|date: 2009/08/28> + 47.750|date: 2009/08/31> + 47.830|date: 2009/09/01> + 47.270|date: 2009/09/02> + 46.890|date: 2009/09/03> + 47.670|date: 2009/09/04> + 46.680|date: 2009/09/09> + 47.633|date: 2009/09/10> + 48.800|date: 2009/09/11> + 49.660|date: 2009/09/14> + 52.450|date: 2009/09/15> + 53.820|date: 2009/09/16> + 54.500|date: 2009/09/17> + 54.730|date: 2009/09/18> + 53.950|date: 2009/09/21> + 53.330|date: 2009/09/22> + 53.000|date: 2009/09/23> + 52.040|date: 2009/09/24> + 51.080|date: 2009/09/25> + 52.140|date: 2009/09/28> + 52.740|date: 2009/09/29> + 51.180|date: 2009/09/30> + 50.180|date: 2009/10/01> + 49.360|date: 2009/10/02> + 49.730|date: 2009/10/05> + 51.180|date: 2009/10/06> + 50.720|date: 2009/10/07> + 51.020|date: 2009/10/08> + 51.860|date: 2009/10/09> + 52.350|date: 2009/10/12> + 51.730|date: 2009/10/13> + 52.290|date: 2009/10/14> + 52.960|date: 2009/10/15> + 52.270|date: 2009/10/16> + 53.300|date: 2009/10/19> + 56.460|date: 2009/10/20> + 56.140|date: 2009/10/21> + 55.760|date: 2009/10/22> + 56.640|date: 2009/10/23> + 55.520|date: 2009/10/26> + 54.030|date: 2009/10/27> + 52.840|date: 2009/10/28> + 54.760|date: 2009/11/05> + 55.930|date: 2009/11/06> + 56.570|date: 2009/11/09> + 56.430|date: 2009/11/10> + 55.550|date: 2009/11/11> + 55.160|date: 2009/11/12> + 54.700|date: 2009/11/13> + 55.300|date: 2009/11/16> + 55.900|date: 2009/11/17> + 54.810|date: 2009/11/18> + 53.820|date: 2009/11/19> + 53.410|date: 2009/11/20> + 54.200|date: 2009/11/23> + 53.820|date: 2009/11/24> + 54.620|date: 2009/11/25> + 52.640|date: 2009/11/27> + 52.800|date: 2009/11/30> + 54.210|date: 2009/12/01> + 54.430|date: 2009/12/02> + 54.110|date: 2009/12/03> + 54.440|date: 2009/12/04> + 54.920|date: 2009/12/07> + 53.910|date: 2009/12/08> + 53.300|date: 2009/12/09> + 53.670|date: 2009/12/10> + 53.660|date: 2009/12/11> + 54.340|date: 2009/12/14> + 55.555|date: 2009/12/15> + 55.410|date: 2009/12/16> + 54.170|date: 2009/12/17> + 53.490|date: 2009/12/18> + 54.230|date: 2009/12/21> + 54.150|date: 2009/12/22> + 54.000|date: 2009/12/23> + 54.870|date: 2009/12/24> + 54.380|date: 2009/12/28> + 54.310|date: 2009/12/29> + 54.156|date: 2009/12/30> + 53.850|date: 2009/12/31> + 54.170|date: 2010/01/04> + 53.940|date: 2010/01/05> + 53.800|date: 2010/01/06> + 53.750|date: 2010/01/07> + 54.122|date: 2010/01/08> + 56.570|date: 2010/01/11> + 57.380|date: 2010/01/12> + 57.090|date: 2010/01/13> + 57.560|date: 2010/01/14> + 57.940|date: 2010/01/15> + 60.580|date: 2010/01/19> + 59.400|date: 2010/01/20> + 58.760|date: 2010/01/21> + 57.590|date: 2010/01/22> + 56.370|date: 2010/01/25> + 56.070|date: 2010/01/26> + 56.150|date: 2010/01/27> + 55.680|date: 2010/01/28> + 55.670|date: 2010/01/29> + 56.060|date: 2010/02/01> + 57.200|date: 2010/02/02> + 57.130|date: 2010/02/03> + 54.930|date: 2010/02/04> + 53.500|date: 2010/02/05> + 53.950|date: 2010/02/08> + 54.880|date: 2010/02/09> + 54.860|date: 2010/02/10> + 55.150|date: 2010/02/11> + 55.210|date: 2010/02/12> + 56.410|date: 2010/02/16> + 57.260|date: 2010/02/17> + 57.970|date: 2010/02/18> + 58.200|date: 2010/02/19> + 58.630|date: 2010/02/22> + 57.760|date: 2010/02/23> + 58.130|date: 2010/02/24> + 57.460|date: 2010/02/25> + 59.170|date: 2010/02/26> + 60.150|date: 2010/03/01> + 61.870|date: 2010/03/02> + 62.300|date: 2010/03/03> + 61.520|date: 2010/03/04> + 62.510|date: 2010/03/05> + 62.540|date: 2010/03/08> + 62.680|date: 2010/03/09> + 63.180|date: 2010/03/10> + 63.030|date: 2010/03/11> + 63.310|date: 2010/03/12> + 63.270|date: 2010/03/15> + 63.890|date: 2010/03/16> + 64.460|date: 2010/03/17> + 65.110|date: 2010/03/18> + 64.890|date: 2010/03/19> + 64.210|date: 2010/03/22> + 65.160|date: 2010/03/23> + 65.260|date: 2010/03/24> + 64.700|date: 2010/03/25> + 64.440|date: 2010/03/26> + 64.770|date: 2010/03/29> + 65.340|date: 2010/03/30> + 64.690|date: 2010/03/31> + 64.800|date: 2010/04/01> + 65.400|date: 2010/04/05> + 65.700|date: 2010/04/06> + 65.900|date: 2010/04/07> + 65.840|date: 2010/04/08> + 67.510|date: 2010/04/09> + 68.500|date: 2010/04/12> + 69.030|date: 2010/04/13> + 70.170|date: 2010/04/14> + 70.010|date: 2010/04/15> + 68.870|date: 2010/04/16> + 67.990|date: 2010/04/19> + 67.120|date: 2010/04/20> + 68.370|date: 2010/04/21> + 69.700|date: 2010/04/22> + 69.750|date: 2010/04/23> + 70.890|date: 2010/04/26> + 68.500|date: 2010/04/27> + 68.090|date: 2010/04/28> + 69.650|date: 2010/04/29> + 69.090|date: 2010/04/30> + 69.410|date: 2010/05/03> + 67.470|date: 2010/05/04> + 66.640|date: 2010/05/05> + 59.470|date: 2010/05/06> + 61.910|date: 2010/05/07> + 64.620|date: 2010/05/10> + 66.480|date: 2010/05/11> + 67.450|date: 2010/05/12> + 68.020|date: 2010/05/13> + 65.810|date: 2010/05/14> + 64.500|date: 2010/05/17> + 64.690|date: 2010/05/18> + 62.400|date: 2010/05/19> + 59.420|date: 2010/05/20> + 58.240|date: 2010/05/21> + 59.370|date: 2010/05/24> + 57.320|date: 2010/05/25> + 60.030|date: 2010/05/26> + 60.960|date: 2010/05/27> + 60.920|date: 2010/05/28> + 59.480|date: 2010/06/01> + 59.740|date: 2010/06/02> + 61.410|date: 2010/06/03> + 58.080|date: 2010/06/04> + 56.960|date: 2010/06/07> + 56.680|date: 2010/06/08> + 58.200|date: 2010/06/09> + 59.630|date: 2010/06/10> + 59.830|date: 2010/06/11> + 60.690|date: 2010/06/14> + 61.540|date: 2010/06/15> + 61.310|date: 2010/06/16> + 60.680|date: 2010/06/17> + 60.670|date: 2010/06/18> + 60.650|date: 2010/06/21> + 58.430|date: 2010/06/22> + 57.630|date: 2010/06/23> + 56.600|date: 2010/06/24> + 56.220|date: 2010/06/25> + 57.570|date: 2010/06/28> + 55.180|date: 2010/06/29> + 55.340|date: 2010/06/30> + 54.260|date: 2010/07/01> + 54.600|date: 2010/07/02> + 54.400|date: 2010/07/06> + 54.890|date: 2010/07/07> + 56.290|date: 2010/07/08> + 56.750|date: 2010/07/09> + 56.100|date: 2010/07/12> + 57.120|date: 2010/07/13> + 56.950|date: 2010/07/14> + 57.050|date: 2010/07/15> + 56.110|date: 2010/07/16> + 56.090|date: 2010/07/19> + 55.630|date: 2010/07/20> + 57.840|date: 2010/07/21> + 59.210|date: 2010/07/22> + 60.120|date: 2010/07/23> + 61.561|date: 2010/07/26> + 60.740|date: 2010/07/27> + 60.950|date: 2010/07/28> + 60.910|date: 2010/07/29> + 60.200|date: 2010/07/30> + 62.680|date: 2010/08/02> + 62.320|date: 2010/08/03> + 63.020|date: 2010/08/04> + 63.790|date: 2010/08/05> + 64.360|date: 2010/08/06> + 64.670|date: 2010/08/09> + 63.840|date: 2010/08/10> + 62.100|date: 2010/08/11> + 61.060|date: 2010/08/12> + 62.480|date: 2010/08/13> + 62.060|date: 2010/08/16> + 63.930|date: 2010/08/17> + 63.410|date: 2010/08/19> + 62.605|date: 2010/08/20> close |ticker: PH> => 49.490|date: 2009/08/21> + 49.740|date: 2009/08/24> + 50.330|date: 2009/08/25> + 49.780|date: 2009/08/26> + 49.680|date: 2009/08/27> + 49.360|date: 2009/08/28> + 48.660|date: 2009/08/31> + 47.930|date: 2009/09/01> + 47.370|date: 2009/09/02> + 47.660|date: 2009/09/03> + 48.320|date: 2009/09/04> + 48.350|date: 2009/09/09> + 48.710|date: 2009/09/10> + 50.200|date: 2009/09/11> + 52.640|date: 2009/09/14> + 54.010|date: 2009/09/15> + 54.950|date: 2009/09/16> + 54.860|date: 2009/09/17> + 55.180|date: 2009/09/18> + 54.120|date: 2009/09/21> + 53.680|date: 2009/09/22> + 53.060|date: 2009/09/23> + 52.240|date: 2009/09/24> + 52.200|date: 2009/09/25> + 52.820|date: 2009/09/28> + 52.910|date: 2009/09/29> + 51.840|date: 2009/09/30> + 50.200|date: 2009/10/01> + 49.500|date: 2009/10/02> + 51.180|date: 2009/10/05> + 51.510|date: 2009/10/06> + 51.000|date: 2009/10/07> + 51.950|date: 2009/10/08> + 52.870|date: 2009/10/09> + 52.780|date: 2009/10/12> + 52.230|date: 2009/10/13> + 53.650|date: 2009/10/14> + 53.510|date: 2009/10/15> + 53.270|date: 2009/10/16> + 55.260|date: 2009/10/19> + 57.970|date: 2009/10/20> + 56.260|date: 2009/10/21> + 57.740|date: 2009/10/22> + 56.860|date: 2009/10/23> + 55.730|date: 2009/10/26> + 54.150|date: 2009/10/27> + 53.070|date: 2009/10/28> + 56.630|date: 2009/11/05> + 56.140|date: 2009/11/06> + 57.460|date: 2009/11/09> + 57.150|date: 2009/11/10> + 56.110|date: 2009/11/11> + 55.290|date: 2009/11/12> + 55.000|date: 2009/11/13> + 56.960|date: 2009/11/16> + 56.090|date: 2009/11/17> + 55.810|date: 2009/11/18> + 54.310|date: 2009/11/19> + 53.980|date: 2009/11/20> + 54.340|date: 2009/11/23> + 54.880|date: 2009/11/24> + 55.020|date: 2009/11/25> + 53.570|date: 2009/11/27> + 53.960|date: 2009/11/30> + 54.750|date: 2009/12/01> + 54.900|date: 2009/12/02> + 54.230|date: 2009/12/03> + 55.310|date: 2009/12/04> + 55.530|date: 2009/12/07> + 54.090|date: 2009/12/08> + 53.920|date: 2009/12/09> + 53.760|date: 2009/12/10> + 54.000|date: 2009/12/11> + 55.720|date: 2009/12/14> + 55.670|date: 2009/12/15> + 55.690|date: 2009/12/16> + 54.200|date: 2009/12/17> + 53.990|date: 2009/12/18> + 54.500|date: 2009/12/21> + 54.480|date: 2009/12/22> + 54.800|date: 2009/12/23> + 54.960|date: 2009/12/24> + 54.810|date: 2009/12/28> + 54.460|date: 2009/12/29> + 54.350|date: 2009/12/30> + 53.880|date: 2009/12/31> + 54.520|date: 2010/01/04> + 54.260|date: 2010/01/05> + 54.030|date: 2010/01/06> + 54.670|date: 2010/01/07> + 56.220|date: 2010/01/08> + 57.820|date: 2010/01/11> + 57.940|date: 2010/01/12> + 58.250|date: 2010/01/13> + 58.790|date: 2010/01/14> + 58.560|date: 2010/01/15> + 61.420|date: 2010/01/19> + 60.610|date: 2010/01/20> + 59.520|date: 2010/01/21> + 57.620|date: 2010/01/22> + 57.370|date: 2010/01/25> + 56.600|date: 2010/01/26> + 57.400|date: 2010/01/27> + 56.320|date: 2010/01/28> + 55.910|date: 2010/01/29> + 57.140|date: 2010/02/01> + 58.140|date: 2010/02/02> + 57.300|date: 2010/02/03> + 54.930|date: 2010/02/04> + 54.970|date: 2010/02/05> + 54.540|date: 2010/02/08> + 55.750|date: 2010/02/09> + 55.550|date: 2010/02/10> + 56.760|date: 2010/02/11> + 56.080|date: 2010/02/12> + 57.250|date: 2010/02/16> + 58.190|date: 2010/02/17> + 58.760|date: 2010/02/18> + 59.000|date: 2010/02/19> + 58.920|date: 2010/02/22> + 58.310|date: 2010/02/23> + 58.870|date: 2010/02/24> + 58.900|date: 2010/02/25> + 60.310|date: 2010/02/26> + 61.710|date: 2010/03/01> + 62.070|date: 2010/03/02> + 62.410|date: 2010/03/03> + 62.070|date: 2010/03/04> + 62.930|date: 2010/03/05> + 63.020|date: 2010/03/08> + 63.330|date: 2010/03/09> + 63.820|date: 2010/03/10> + 63.690|date: 2010/03/11> + 63.610|date: 2010/03/12> + 63.840|date: 2010/03/15> + 64.440|date: 2010/03/16> + 65.370|date: 2010/03/17> + 65.600|date: 2010/03/18> + 65.110|date: 2010/03/19> + 65.550|date: 2010/03/22> + 66.570|date: 2010/03/23> + 65.340|date: 2010/03/24> + 64.790|date: 2010/03/25> + 64.610|date: 2010/03/26> + 65.240|date: 2010/03/29> + 65.520|date: 2010/03/30> + 64.740|date: 2010/03/31> + 65.270|date: 2010/04/01> + 66.420|date: 2010/04/05> + 66.320|date: 2010/04/06> + 66.500|date: 2010/04/07> + 67.590|date: 2010/04/08> + 68.480|date: 2010/04/09> + 69.480|date: 2010/04/12> + 69.760|date: 2010/04/13> + 70.540|date: 2010/04/14> + 70.210|date: 2010/04/15> + 69.070|date: 2010/04/16> + 69.390|date: 2010/04/19> + 67.800|date: 2010/04/20> + 71.000|date: 2010/04/21> + 70.440|date: 2010/04/22> + 70.990|date: 2010/04/23> + 71.160|date: 2010/04/26> + 68.750|date: 2010/04/27> + 69.060|date: 2010/04/28> + 71.230|date: 2010/04/29> + 69.180|date: 2010/04/30> + 70.820|date: 2010/05/03> + 67.980|date: 2010/05/04> + 67.240|date: 2010/05/05> + 64.500|date: 2010/05/06> + 62.250|date: 2010/05/07> + 67.690|date: 2010/05/10> + 67.050|date: 2010/05/11> + 69.060|date: 2010/05/12> + 68.180|date: 2010/05/13> + 66.460|date: 2010/05/14> + 66.270|date: 2010/05/17> + 64.950|date: 2010/05/18> + 63.630|date: 2010/05/19> + 59.700|date: 2010/05/20> + 60.570|date: 2010/05/21> + 59.560|date: 2010/05/24> + 59.850|date: 2010/05/25> + 60.270|date: 2010/05/26> + 62.730|date: 2010/05/27> + 61.460|date: 2010/05/28> + 59.500|date: 2010/06/01> + 61.680|date: 2010/06/02> + 61.980|date: 2010/06/03> + 58.520|date: 2010/06/04> + 57.080|date: 2010/06/07> + 58.120|date: 2010/06/08> + 58.420|date: 2010/06/09> + 60.850|date: 2010/06/10> + 61.060|date: 2010/06/11> + 60.890|date: 2010/06/14> + 63.470|date: 2010/06/15> + 61.740|date: 2010/06/16> + 61.500|date: 2010/06/17> + 60.860|date: 2010/06/18> + 61.030|date: 2010/06/21> + 58.530|date: 2010/06/22> + 58.640|date: 2010/06/23> + 56.640|date: 2010/06/24> + 58.210|date: 2010/06/25> + 57.990|date: 2010/06/28> + 56.160|date: 2010/06/29> + 55.460|date: 2010/06/30> + 55.230|date: 2010/07/01> + 55.020|date: 2010/07/02> + 54.800|date: 2010/07/06> + 56.870|date: 2010/07/07> + 57.270|date: 2010/07/08> + 57.320|date: 2010/07/09> + 56.440|date: 2010/07/12> + 58.270|date: 2010/07/13> + 57.400|date: 2010/07/14> + 58.080|date: 2010/07/15> + 56.260|date: 2010/07/16> + 56.880|date: 2010/07/19> + 57.970|date: 2010/07/20> + 58.290|date: 2010/07/21> + 60.600|date: 2010/07/22> + 62.190|date: 2010/07/23> + 62.360|date: 2010/07/26> + 61.090|date: 2010/07/27> + 61.810|date: 2010/07/28> + 61.560|date: 2010/07/29> + 62.120|date: 2010/07/30> + 63.850|date: 2010/08/02> + 64.180|date: 2010/08/03> + 64.440|date: 2010/08/04> + 65.390|date: 2010/08/05> + 65.480|date: 2010/08/06> + 65.310|date: 2010/08/09> + 65.040|date: 2010/08/10> + 62.350|date: 2010/08/11> + 62.830|date: 2010/08/12> + 63.520|date: 2010/08/13> + 63.400|date: 2010/08/16> + 65.510|date: 2010/08/17> + 63.800|date: 2010/08/19> + 63.230|date: 2010/08/20> volume |ticker: PH> => 18729.000|date: 2009/08/21> + 10779.000|date: 2009/08/24> + 15359.000|date: 2009/08/25> + 11064.000|date: 2009/08/26> + 10096.000|date: 2009/08/27> + 10921.000|date: 2009/08/28> + 10144.000|date: 2009/08/31> + 18655.000|date: 2009/09/01> + 9452.000|date: 2009/09/02> + 18359.000|date: 2009/09/03> + 12038.000|date: 2009/09/04> + 18630.000|date: 2009/09/09> + 10632.000|date: 2009/09/10> + 24753.000|date: 2009/09/11> + 29560.000|date: 2009/09/14> + 24967.000|date: 2009/09/15> + 20333.000|date: 2009/09/16> + 16501.000|date: 2009/09/17> + 12923.000|date: 2009/09/18> + 9862.000|date: 2009/09/21> + 17148.000|date: 2009/09/22> + 8297.000|date: 2009/09/23> + 13491.000|date: 2009/09/24> + 16934.000|date: 2009/09/25> + 13485.000|date: 2009/09/28> + 14056.000|date: 2009/09/29> + 22222.000|date: 2009/09/30> + 14247.000|date: 2009/10/01> + 14487.000|date: 2009/10/02> + 14492.000|date: 2009/10/05> + 14519.000|date: 2009/10/06> + 13881.000|date: 2009/10/07> + 17230.000|date: 2009/10/08> + 11013.000|date: 2009/10/09> + 7357.000|date: 2009/10/12> + 12721.000|date: 2009/10/13> + 15741.000|date: 2009/10/14> + 9802.000|date: 2009/10/15> + 13040.000|date: 2009/10/16> + 21981.000|date: 2009/10/19> + 37103.000|date: 2009/10/20> + 20954.000|date: 2009/10/21> + 17257.000|date: 2009/10/22> + 14422.000|date: 2009/10/23> + 17776.000|date: 2009/10/26> + 18640.000|date: 2009/10/27> + 19765.000|date: 2009/10/28> + 12733.000|date: 2009/11/05> + 9962.000|date: 2009/11/06> + 10385.000|date: 2009/11/09> + 8882.000|date: 2009/11/10> + 15796.000|date: 2009/11/11> + 11903.000|date: 2009/11/12> + 20105.000|date: 2009/11/13> + 15619.000|date: 2009/11/16> + 16111.000|date: 2009/11/17> + 14413.000|date: 2009/11/18> + 11798.000|date: 2009/11/19> + 14367.000|date: 2009/11/20> + 12777.000|date: 2009/11/23> + 13937.000|date: 2009/11/24> + 8509.000|date: 2009/11/25> + 6495.000|date: 2009/11/27> + 11486.000|date: 2009/11/30> + 9875.000|date: 2009/12/01> + 9995.000|date: 2009/12/02> + 8413.000|date: 2009/12/03> + 10580.000|date: 2009/12/04> + 14735.000|date: 2009/12/07> + 9311.000|date: 2009/12/08> + 10612.000|date: 2009/12/09> + 6815.000|date: 2009/12/10> + 9975.000|date: 2009/12/11> + 12771.000|date: 2009/12/14> + 7901.000|date: 2009/12/15> + 8745.000|date: 2009/12/16> + 9509.000|date: 2009/12/17> + 13888.000|date: 2009/12/18> + 9256.000|date: 2009/12/21> + 9026.000|date: 2009/12/22> + 8174.000|date: 2009/12/23> + 1508.000|date: 2009/12/24> + 5484.000|date: 2009/12/28> + 6421.000|date: 2009/12/29> + 5154.000|date: 2009/12/30> + 4427.000|date: 2009/12/31> + 9609.000|date: 2010/01/04> + 11363.000|date: 2010/01/05> + 16706.000|date: 2010/01/06> + 9735.000|date: 2010/01/07> + 10751.000|date: 2010/01/08> + 16820.000|date: 2010/01/11> + 17506.000|date: 2010/01/12> + 13717.000|date: 2010/01/13> + 10031.000|date: 2010/01/14> + 17119.000|date: 2010/01/15> + 37413.000|date: 2010/01/19> + 23397.000|date: 2010/01/20> + 20147.000|date: 2010/01/21> + 14628.000|date: 2010/01/22> + 20428.000|date: 2010/01/25> + 23435.000|date: 2010/01/26> + 33394.000|date: 2010/01/27> + 14394.000|date: 2010/01/28> + 21346.000|date: 2010/01/29> + 16238.000|date: 2010/02/01> + 19193.000|date: 2010/02/02> + 18000.000|date: 2010/02/03> + 19691.000|date: 2010/02/04> + 21014.000|date: 2010/02/05> + 17281.000|date: 2010/02/08> + 16509.000|date: 2010/02/09> + 10326.000|date: 2010/02/10> + 13705.000|date: 2010/02/11> + 25515.000|date: 2010/02/12> + 15612.000|date: 2010/02/16> + 15015.000|date: 2010/02/17> + 15226.000|date: 2010/02/18> + 11091.000|date: 2010/02/19> + 12489.000|date: 2010/02/22> + 14510.000|date: 2010/02/23> + 20752.000|date: 2010/02/24> + 15538.000|date: 2010/02/25> + 22047.000|date: 2010/02/26> + 31117.000|date: 2010/03/01> + 20126.000|date: 2010/03/02> + 27505.000|date: 2010/03/03> + 18976.000|date: 2010/03/04> + 11308.000|date: 2010/03/05> + 14023.000|date: 2010/03/08> + 14708.000|date: 2010/03/09> + 11544.000|date: 2010/03/10> + 9398.000|date: 2010/03/11> + 8603.000|date: 2010/03/12> + 7623.000|date: 2010/03/15> + 10085.000|date: 2010/03/16> + 14761.000|date: 2010/03/17> + 12148.000|date: 2010/03/18> + 17141.000|date: 2010/03/19> + 9428.000|date: 2010/03/22> + 11013.000|date: 2010/03/23> + 15214.000|date: 2010/03/24> + 18397.000|date: 2010/03/25> + 16592.000|date: 2010/03/26> + 12867.000|date: 2010/03/29> + 12455.000|date: 2010/03/30> + 11407.000|date: 2010/03/31> + 8597.000|date: 2010/04/01> + 9709.000|date: 2010/04/05> + 10382.000|date: 2010/04/06> + 11907.000|date: 2010/04/07> + 16393.000|date: 2010/04/08> + 11246.000|date: 2010/04/09> + 15369.000|date: 2010/04/12> + 14512.000|date: 2010/04/13> + 25500.000|date: 2010/04/14> + 14289.000|date: 2010/04/15> + 20154.000|date: 2010/04/16> + 23701.000|date: 2010/04/19> + 48728.000|date: 2010/04/20> + 33681.000|date: 2010/04/21> + 28687.000|date: 2010/04/22> + 13589.000|date: 2010/04/23> + 13562.000|date: 2010/04/26> + 15969.000|date: 2010/04/27> + 12830.000|date: 2010/04/28> + 12583.000|date: 2010/04/29> + 14864.000|date: 2010/04/30> + 10614.000|date: 2010/05/03> + 20708.000|date: 2010/05/04> + 21371.000|date: 2010/05/05> + 33369.000|date: 2010/05/06> + 35065.000|date: 2010/05/07> + 32508.000|date: 2010/05/10> + 22823.000|date: 2010/05/11> + 14085.000|date: 2010/05/12> + 13164.000|date: 2010/05/13> + 20050.000|date: 2010/05/14> + 25355.000|date: 2010/05/17> + 14282.000|date: 2010/05/18> + 19161.000|date: 2010/05/19> + 41730.000|date: 2010/05/20> + 36616.000|date: 2010/05/21> + 32888.000|date: 2010/05/24> + 25877.000|date: 2010/05/25> + 20963.000|date: 2010/05/26> + 14492.000|date: 2010/05/27> + 15952.000|date: 2010/05/28> + 19190.000|date: 2010/06/01> + 19400.000|date: 2010/06/02> + 13023.000|date: 2010/06/03> + 21195.000|date: 2010/06/04> + 23884.000|date: 2010/06/07> + 26320.000|date: 2010/06/08> + 19958.000|date: 2010/06/09> + 14225.000|date: 2010/06/10> + 14102.000|date: 2010/06/11> + 13927.000|date: 2010/06/14> + 15275.000|date: 2010/06/15> + 22639.000|date: 2010/06/16> + 16693.000|date: 2010/06/17> + 20577.000|date: 2010/06/18> + 22466.000|date: 2010/06/21> + 30647.000|date: 2010/06/22> + 14951.000|date: 2010/06/23> + 23287.000|date: 2010/06/24> + 34535.000|date: 2010/06/25> + 19095.000|date: 2010/06/28> + 31385.000|date: 2010/06/29> + 22905.000|date: 2010/06/30> + 17256.000|date: 2010/07/01> + 14958.000|date: 2010/07/02> + 18940.000|date: 2010/07/06> + 30769.000|date: 2010/07/07> + 22602.000|date: 2010/07/08> + 24690.000|date: 2010/07/09> + 15360.000|date: 2010/07/12> + 25304.000|date: 2010/07/13> + 22346.000|date: 2010/07/14> + 21726.000|date: 2010/07/15> + 16506.000|date: 2010/07/16> + 14173.000|date: 2010/07/19> + 16925.000|date: 2010/07/20> + 22709.000|date: 2010/07/21> + 20121.000|date: 2010/07/22> + 17860.000|date: 2010/07/23> + 21327.000|date: 2010/07/26> + 21120.000|date: 2010/07/27> + 24108.000|date: 2010/07/28> + 17174.000|date: 2010/07/29> + 19314.000|date: 2010/07/30> + 21275.000|date: 2010/08/02> + 32488.000|date: 2010/08/03> + 16265.000|date: 2010/08/04> + 16065.000|date: 2010/08/05> + 17897.000|date: 2010/08/06> + 19301.000|date: 2010/08/09> + 17956.000|date: 2010/08/10> + 18730.000|date: 2010/08/11> + 20162.000|date: 2010/08/12> + 19068.000|date: 2010/08/13> + 18206.000|date: 2010/08/16> + 21616.000|date: 2010/08/17> + 33354.000|date: 2010/08/19> + 19550.000|date: 2010/08/20> open |ticker: PHM> => 12.500|date: 2009/08/21> + 12.770|date: 2009/08/24> + 12.860|date: 2009/08/25> + 13.220|date: 2009/08/26> + 13.150|date: 2009/08/27> + 13.210|date: 2009/08/28> + 12.980|date: 2009/08/31> + 12.710|date: 2009/09/01> + 12.200|date: 2009/09/02> + 11.910|date: 2009/09/03> + 12.200|date: 2009/09/04> + 12.290|date: 2009/09/09> + 12.390|date: 2009/09/10> + 12.630|date: 2009/09/11> + 12.140|date: 2009/09/14> + 12.140|date: 2009/09/15> + 12.620|date: 2009/09/16> + 13.170|date: 2009/09/17> + 12.920|date: 2009/09/18> + 12.590|date: 2009/09/21> + 12.700|date: 2009/09/22> + 12.330|date: 2009/09/23> + 11.970|date: 2009/09/24> + 11.330|date: 2009/09/25> + 11.230|date: 2009/09/28> + 11.490|date: 2009/09/29> + 11.410|date: 2009/09/30> + 10.940|date: 2009/10/01> + 10.490|date: 2009/10/02> + 10.410|date: 2009/10/05> + 10.580|date: 2009/10/06> + 10.550|date: 2009/10/07> + 10.190|date: 2009/10/08> + 10.500|date: 2009/10/09> + 10.590|date: 2009/10/12> + 10.320|date: 2009/10/13> + 10.900|date: 2009/10/14> + 10.890|date: 2009/10/15> + 10.740|date: 2009/10/16> + 10.800|date: 2009/10/19> + 10.520|date: 2009/10/20> + 10.120|date: 2009/10/21> + 9.830|date: 2009/10/22> + 10.590|date: 2009/10/23> + 10.110|date: 2009/10/26> + 9.775|date: 2009/10/27> + 9.620|date: 2009/10/28> + 9.790|date: 2009/11/05> + 9.470|date: 2009/11/06> + 9.830|date: 2009/11/09> + 9.850|date: 2009/11/10> + 9.750|date: 2009/11/11> + 10.300|date: 2009/11/12> + 9.780|date: 2009/11/13> + 9.910|date: 2009/11/16> + 9.760|date: 2009/11/17> + 9.890|date: 2009/11/18> + 9.980|date: 2009/11/19> + 9.420|date: 2009/11/20> + 9.600|date: 2009/11/23> + 9.540|date: 2009/11/24> + 9.320|date: 2009/11/25> + 9.090|date: 2009/11/27> + 9.140|date: 2009/11/30> + 9.200|date: 2009/12/01> + 9.430|date: 2009/12/02> + 9.330|date: 2009/12/03> + 9.250|date: 2009/12/04> + 9.040|date: 2009/12/07> + 8.990|date: 2009/12/08> + 9.010|date: 2009/12/09> + 9.000|date: 2009/12/10> + 8.870|date: 2009/12/11> + 8.910|date: 2009/12/14> + 8.920|date: 2009/12/15> + 9.060|date: 2009/12/16> + 9.220|date: 2009/12/17> + 9.280|date: 2009/12/18> + 9.370|date: 2009/12/21> + 9.490|date: 2009/12/22> + 10.010|date: 2009/12/23> + 10.150|date: 2009/12/24> + 10.160|date: 2009/12/28> + 9.860|date: 2009/12/29> + 9.920|date: 2009/12/30> + 10.030|date: 2009/12/31> + 10.020|date: 2010/01/04> + 10.230|date: 2010/01/05> + 10.340|date: 2010/01/06> + 10.620|date: 2010/01/07> + 11.130|date: 2010/01/08> + 11.030|date: 2010/01/11> + 10.870|date: 2010/01/12> + 10.840|date: 2010/01/13> + 11.310|date: 2010/01/14> + 11.250|date: 2010/01/15> + 10.970|date: 2010/01/19> + 10.910|date: 2010/01/20> + 10.900|date: 2010/01/21> + 10.490|date: 2010/01/22> + 10.330|date: 2010/01/25> + 10.180|date: 2010/01/26> + 10.310|date: 2010/01/27> + 10.400|date: 2010/01/28> + 10.610|date: 2010/01/29> + 10.510|date: 2010/02/01> + 10.820|date: 2010/02/02> + 11.710|date: 2010/02/03> + 11.220|date: 2010/02/04> + 10.900|date: 2010/02/05> + 10.920|date: 2010/02/08> + 11.070|date: 2010/02/09> + 11.030|date: 2010/02/10> + 11.200|date: 2010/02/11> + 11.540|date: 2010/02/12> + 11.460|date: 2010/02/16> + 11.730|date: 2010/02/17> + 11.620|date: 2010/02/18> + 11.430|date: 2010/02/19> + 11.440|date: 2010/02/22> + 11.400|date: 2010/02/23> + 11.040|date: 2010/02/24> + 10.570|date: 2010/02/25> + 10.690|date: 2010/02/26> + 10.880|date: 2010/03/01> + 10.990|date: 2010/03/02> + 10.770|date: 2010/03/03> + 10.900|date: 2010/03/04> + 10.990|date: 2010/03/05> + 11.280|date: 2010/03/08> + 11.340|date: 2010/03/09> + 11.500|date: 2010/03/10> + 11.330|date: 2010/03/11> + 11.490|date: 2010/03/12> + 11.200|date: 2010/03/15> + 11.110|date: 2010/03/16> + 11.440|date: 2010/03/17> + 11.480|date: 2010/03/18> + 11.320|date: 2010/03/19> + 11.150|date: 2010/03/22> + 11.520|date: 2010/03/23> + 11.560|date: 2010/03/24> + 11.780|date: 2010/03/25> + 11.650|date: 2010/03/26> + 11.760|date: 2010/03/29> + 11.600|date: 2010/03/30> + 11.400|date: 2010/03/31> + 11.370|date: 2010/04/01> + 11.330|date: 2010/04/05> + 11.090|date: 2010/04/06> + 11.150|date: 2010/04/07> + 10.860|date: 2010/04/08> + 10.930|date: 2010/04/09> + 11.250|date: 2010/04/12> + 11.200|date: 2010/04/13> + 11.080|date: 2010/04/14> + 11.350|date: 2010/04/15> + 11.260|date: 2010/04/16> + 10.990|date: 2010/04/19> + 11.200|date: 2010/04/20> + 11.490|date: 2010/04/21> + 11.730|date: 2010/04/22> + 12.520|date: 2010/04/23> + 13.200|date: 2010/04/26> + 12.960|date: 2010/04/27> + 12.790|date: 2010/04/28> + 13.000|date: 2010/04/29> + 13.560|date: 2010/04/30> + 12.820|date: 2010/05/03> + 13.230|date: 2010/05/04> + 12.630|date: 2010/05/05> + 12.550|date: 2010/05/06> + 11.820|date: 2010/05/07> + 11.730|date: 2010/05/10> + 12.020|date: 2010/05/11> + 12.190|date: 2010/05/12> + 12.130|date: 2010/05/13> + 11.620|date: 2010/05/14> + 11.640|date: 2010/05/17> + 11.850|date: 2010/05/18> + 11.470|date: 2010/05/19> + 10.980|date: 2010/05/20> + 10.680|date: 2010/05/21> + 10.730|date: 2010/05/24> + 10.320|date: 2010/05/25> + 10.990|date: 2010/05/26> + 11.170|date: 2010/05/27> + 11.170|date: 2010/05/28> + 10.960|date: 2010/06/01> + 10.500|date: 2010/06/02> + 10.730|date: 2010/06/03> + 10.020|date: 2010/06/04> + 9.860|date: 2010/06/07> + 9.350|date: 2010/06/08> + 9.520|date: 2010/06/09> + 9.350|date: 2010/06/10> + 9.660|date: 2010/06/11> + 9.880|date: 2010/06/14> + 9.640|date: 2010/06/15> + 9.770|date: 2010/06/16> + 9.760|date: 2010/06/17> + 9.510|date: 2010/06/18> + 9.470|date: 2010/06/21> + 9.120|date: 2010/06/22> + 8.850|date: 2010/06/23> + 9.020|date: 2010/06/24> + 8.980|date: 2010/06/25> + 8.900|date: 2010/06/28> + 8.730|date: 2010/06/29> + 8.350|date: 2010/06/30> + 8.240|date: 2010/07/01> + 8.400|date: 2010/07/02> + 8.360|date: 2010/07/06> + 8.150|date: 2010/07/07> + 8.590|date: 2010/07/08> + 8.290|date: 2010/07/09> + 8.580|date: 2010/07/12> + 8.620|date: 2010/07/13> + 8.740|date: 2010/07/14> + 8.550|date: 2010/07/15> + 8.470|date: 2010/07/16> + 8.100|date: 2010/07/19> + 7.810|date: 2010/07/20> + 8.370|date: 2010/07/21> + 8.150|date: 2010/07/22> + 8.340|date: 2010/07/23> + 8.730|date: 2010/07/26> + 9.200|date: 2010/07/27> + 8.930|date: 2010/07/28> + 8.730|date: 2010/07/29> + 8.580|date: 2010/07/30> + 8.950|date: 2010/08/02> + 8.960|date: 2010/08/03> + 8.730|date: 2010/08/04> + 8.340|date: 2010/08/05> + 8.430|date: 2010/08/06> + 8.750|date: 2010/08/09> + 8.710|date: 2010/08/10> + 8.410|date: 2010/08/11> + 8.090|date: 2010/08/12> + 8.000|date: 2010/08/13> + 8.020|date: 2010/08/16> + 8.070|date: 2010/08/17> + 8.280|date: 2010/08/19> + 8.040|date: 2010/08/20> high |ticker: PHM> => 12.980|date: 2009/08/21> + 13.080|date: 2009/08/24> + 13.400|date: 2009/08/25> + 13.590|date: 2009/08/26> + 13.330|date: 2009/08/27> + 13.420|date: 2009/08/28> + 12.990|date: 2009/08/31> + 13.120|date: 2009/09/01> + 12.340|date: 2009/09/02> + 12.250|date: 2009/09/03> + 12.350|date: 2009/09/04> + 12.450|date: 2009/09/09> + 12.630|date: 2009/09/10> + 12.630|date: 2009/09/11> + 12.230|date: 2009/09/14> + 12.570|date: 2009/09/15> + 13.150|date: 2009/09/16> + 13.480|date: 2009/09/17> + 13.190|date: 2009/09/18> + 12.750|date: 2009/09/21> + 12.780|date: 2009/09/22> + 12.430|date: 2009/09/23> + 12.290|date: 2009/09/24> + 11.620|date: 2009/09/25> + 11.400|date: 2009/09/28> + 11.570|date: 2009/09/29> + 11.450|date: 2009/09/30> + 10.980|date: 2009/10/01> + 10.600|date: 2009/10/02> + 10.670|date: 2009/10/05> + 10.840|date: 2009/10/06> + 10.550|date: 2009/10/07> + 10.750|date: 2009/10/08> + 10.720|date: 2009/10/09> + 10.640|date: 2009/10/12> + 10.880|date: 2009/10/13> + 11.000|date: 2009/10/14> + 10.990|date: 2009/10/15> + 10.850|date: 2009/10/16> + 10.870|date: 2009/10/19> + 10.530|date: 2009/10/20> + 10.310|date: 2009/10/21> + 10.580|date: 2009/10/22> + 10.650|date: 2009/10/23> + 10.260|date: 2009/10/26> + 9.870|date: 2009/10/27> + 9.620|date: 2009/10/28> + 9.980|date: 2009/11/05> + 9.890|date: 2009/11/06> + 9.870|date: 2009/11/09> + 9.950|date: 2009/11/10> + 10.320|date: 2009/11/11> + 10.300|date: 2009/11/12> + 10.000|date: 2009/11/13> + 10.000|date: 2009/11/16> + 9.800|date: 2009/11/17> + 10.130|date: 2009/11/18> + 9.980|date: 2009/11/19> + 9.610|date: 2009/11/20> + 9.830|date: 2009/11/23> + 9.560|date: 2009/11/24> + 9.480|date: 2009/11/25> + 9.240|date: 2009/11/27> + 9.210|date: 2009/11/30> + 9.420|date: 2009/12/01> + 9.540|date: 2009/12/02> + 9.430|date: 2009/12/03> + 9.350|date: 2009/12/04> + 9.170|date: 2009/12/07> + 9.130|date: 2009/12/08> + 9.050|date: 2009/12/09> + 9.050|date: 2009/12/10> + 8.890|date: 2009/12/11> + 8.970|date: 2009/12/14> + 9.030|date: 2009/12/15> + 9.380|date: 2009/12/16> + 9.330|date: 2009/12/17> + 9.490|date: 2009/12/18> + 9.460|date: 2009/12/21> + 10.030|date: 2009/12/22> + 10.170|date: 2009/12/23> + 10.190|date: 2009/12/24> + 10.180|date: 2009/12/28> + 10.000|date: 2009/12/29> + 10.080|date: 2009/12/30> + 10.140|date: 2009/12/31> + 10.260|date: 2010/01/04> + 10.390|date: 2010/01/05> + 10.490|date: 2010/01/06> + 11.330|date: 2010/01/07> + 11.270|date: 2010/01/08> + 11.200|date: 2010/01/11> + 10.920|date: 2010/01/12> + 11.360|date: 2010/01/13> + 11.410|date: 2010/01/14> + 11.310|date: 2010/01/15> + 11.130|date: 2010/01/19> + 11.010|date: 2010/01/20> + 10.970|date: 2010/01/21> + 10.780|date: 2010/01/22> + 10.400|date: 2010/01/25> + 10.440|date: 2010/01/26> + 10.370|date: 2010/01/27> + 10.650|date: 2010/01/28> + 10.830|date: 2010/01/29> + 10.570|date: 2010/02/01> + 11.410|date: 2010/02/02> + 11.790|date: 2010/02/03> + 11.250|date: 2010/02/04> + 10.955|date: 2010/02/05> + 11.460|date: 2010/02/08> + 11.250|date: 2010/02/09> + 11.370|date: 2010/02/10> + 11.750|date: 2010/02/11> + 11.800|date: 2010/02/12> + 11.660|date: 2010/02/16> + 11.820|date: 2010/02/17> + 11.620|date: 2010/02/18> + 11.580|date: 2010/02/19> + 11.590|date: 2010/02/22> + 11.480|date: 2010/02/23> + 11.100|date: 2010/02/24> + 10.750|date: 2010/02/25> + 10.880|date: 2010/02/26> + 11.015|date: 2010/03/01> + 11.080|date: 2010/03/02> + 11.020|date: 2010/03/03> + 11.060|date: 2010/03/04> + 11.270|date: 2010/03/05> + 11.490|date: 2010/03/08> + 11.630|date: 2010/03/09> + 11.610|date: 2010/03/10> + 11.420|date: 2010/03/11> + 11.490|date: 2010/03/12> + 11.270|date: 2010/03/15> + 11.500|date: 2010/03/16> + 11.570|date: 2010/03/17> + 11.600|date: 2010/03/18> + 11.650|date: 2010/03/19> + 11.520|date: 2010/03/22> + 11.530|date: 2010/03/23> + 11.810|date: 2010/03/24> + 11.910|date: 2010/03/25> + 11.900|date: 2010/03/26> + 11.790|date: 2010/03/29> + 11.780|date: 2010/03/30> + 11.460|date: 2010/03/31> + 11.460|date: 2010/04/01> + 11.600|date: 2010/04/05> + 11.250|date: 2010/04/06> + 11.170|date: 2010/04/07> + 10.970|date: 2010/04/08> + 11.180|date: 2010/04/09> + 11.300|date: 2010/04/12> + 11.300|date: 2010/04/13> + 11.450|date: 2010/04/14> + 11.420|date: 2010/04/15> + 11.280|date: 2010/04/16> + 11.200|date: 2010/04/19> + 11.480|date: 2010/04/20> + 11.820|date: 2010/04/21> + 12.580|date: 2010/04/22> + 13.680|date: 2010/04/23> + 13.660|date: 2010/04/26> + 13.190|date: 2010/04/27> + 13.290|date: 2010/04/28> + 13.450|date: 2010/04/29> + 13.910|date: 2010/04/30> + 13.460|date: 2010/05/03> + 13.230|date: 2010/05/04> + 13.130|date: 2010/05/05> + 12.850|date: 2010/05/06> + 12.160|date: 2010/05/07> + 12.300|date: 2010/05/10> + 12.550|date: 2010/05/11> + 12.440|date: 2010/05/12> + 12.130|date: 2010/05/13> + 11.700|date: 2010/05/14> + 11.700|date: 2010/05/17> + 11.990|date: 2010/05/18> + 11.710|date: 2010/05/19> + 11.110|date: 2010/05/20> + 11.065|date: 2010/05/21> + 11.100|date: 2010/05/24> + 10.900|date: 2010/05/25> + 11.290|date: 2010/05/26> + 11.200|date: 2010/05/27> + 11.290|date: 2010/05/28> + 11.080|date: 2010/06/01> + 10.780|date: 2010/06/02> + 10.810|date: 2010/06/03> + 10.160|date: 2010/06/04> + 9.980|date: 2010/06/07> + 9.530|date: 2010/06/08> + 9.665|date: 2010/06/09> + 9.970|date: 2010/06/10> + 9.740|date: 2010/06/11> + 9.880|date: 2010/06/14> + 9.950|date: 2010/06/15> + 10.030|date: 2010/06/16> + 9.760|date: 2010/06/17> + 9.580|date: 2010/06/18> + 9.570|date: 2010/06/21> + 9.260|date: 2010/06/22> + 9.205|date: 2010/06/23> + 9.240|date: 2010/06/24> + 8.980|date: 2010/06/25> + 9.009|date: 2010/06/28> + 8.820|date: 2010/06/29> + 8.530|date: 2010/06/30> + 8.465|date: 2010/07/01> + 8.440|date: 2010/07/02> + 8.450|date: 2010/07/06> + 8.510|date: 2010/07/07> + 8.650|date: 2010/07/08> + 8.620|date: 2010/07/09> + 8.600|date: 2010/07/12> + 8.870|date: 2010/07/13> + 8.740|date: 2010/07/14> + 8.565|date: 2010/07/15> + 8.510|date: 2010/07/16> + 8.210|date: 2010/07/19> + 8.370|date: 2010/07/20> + 8.450|date: 2010/07/21> + 8.490|date: 2010/07/22> + 8.690|date: 2010/07/23> + 9.180|date: 2010/07/26> + 9.310|date: 2010/07/27> + 9.030|date: 2010/07/28> + 8.880|date: 2010/07/29> + 8.920|date: 2010/07/30> + 9.090|date: 2010/08/02> + 8.960|date: 2010/08/03> + 8.780|date: 2010/08/04> + 8.610|date: 2010/08/05> + 8.710|date: 2010/08/06> + 8.960|date: 2010/08/09> + 8.800|date: 2010/08/10> + 8.410|date: 2010/08/11> + 8.200|date: 2010/08/12> + 8.160|date: 2010/08/13> + 8.160|date: 2010/08/16> + 8.385|date: 2010/08/17> + 8.320|date: 2010/08/19> + 8.095|date: 2010/08/20> low |ticker: PHM> => 12.460|date: 2009/08/21> + 12.520|date: 2009/08/24> + 12.820|date: 2009/08/25> + 12.920|date: 2009/08/26> + 12.470|date: 2009/08/27> + 12.880|date: 2009/08/28> + 12.650|date: 2009/08/31> + 12.230|date: 2009/09/01> + 11.760|date: 2009/09/02> + 11.820|date: 2009/09/03> + 12.000|date: 2009/09/04> + 12.090|date: 2009/09/09> + 12.190|date: 2009/09/10> + 12.100|date: 2009/09/11> + 11.980|date: 2009/09/14> + 12.100|date: 2009/09/15> + 12.540|date: 2009/09/16> + 12.510|date: 2009/09/17> + 12.690|date: 2009/09/18> + 12.270|date: 2009/09/21> + 12.300|date: 2009/09/22> + 11.870|date: 2009/09/23> + 11.380|date: 2009/09/24> + 11.120|date: 2009/09/25> + 11.110|date: 2009/09/28> + 11.270|date: 2009/09/29> + 10.790|date: 2009/09/30> + 10.510|date: 2009/10/01> + 10.240|date: 2009/10/02> + 10.260|date: 2009/10/05> + 10.370|date: 2009/10/06> + 9.940|date: 2009/10/07> + 10.190|date: 2009/10/08> + 10.270|date: 2009/10/09> + 10.300|date: 2009/10/12> + 10.280|date: 2009/10/13> + 10.740|date: 2009/10/14> + 10.790|date: 2009/10/15> + 10.600|date: 2009/10/16> + 10.520|date: 2009/10/19> + 10.010|date: 2009/10/20> + 9.780|date: 2009/10/21> + 9.610|date: 2009/10/22> + 9.980|date: 2009/10/23> + 9.580|date: 2009/10/26> + 9.510|date: 2009/10/27> + 9.040|date: 2009/10/28> + 9.050|date: 2009/11/05> + 9.400|date: 2009/11/06> + 9.500|date: 2009/11/09> + 9.390|date: 2009/11/10> + 9.720|date: 2009/11/11> + 9.740|date: 2009/11/12> + 9.610|date: 2009/11/13> + 9.730|date: 2009/11/16> + 9.490|date: 2009/11/17> + 9.670|date: 2009/11/18> + 9.650|date: 2009/11/19> + 9.300|date: 2009/11/20> + 9.480|date: 2009/11/23> + 9.210|date: 2009/11/24> + 9.270|date: 2009/11/25> + 9.000|date: 2009/11/27> + 9.080|date: 2009/11/30> + 9.190|date: 2009/12/01> + 9.180|date: 2009/12/02> + 9.050|date: 2009/12/03> + 9.020|date: 2009/12/04> + 8.920|date: 2009/12/07> + 8.850|date: 2009/12/08> + 8.810|date: 2009/12/09> + 8.740|date: 2009/12/10> + 8.720|date: 2009/12/11> + 8.740|date: 2009/12/14> + 8.840|date: 2009/12/15> + 8.970|date: 2009/12/16> + 9.110|date: 2009/12/17> + 9.150|date: 2009/12/18> + 9.230|date: 2009/12/21> + 9.400|date: 2009/12/22> + 9.960|date: 2009/12/23> + 10.040|date: 2009/12/24> + 9.810|date: 2009/12/28> + 9.700|date: 2009/12/29> + 9.821|date: 2009/12/30> + 9.940|date: 2009/12/31> + 9.990|date: 2010/01/04> + 10.000|date: 2010/01/05> + 10.190|date: 2010/01/06> + 10.580|date: 2010/01/07> + 10.910|date: 2010/01/08> + 10.890|date: 2010/01/11> + 10.580|date: 2010/01/12> + 10.815|date: 2010/01/13> + 11.150|date: 2010/01/14> + 10.930|date: 2010/01/15> + 10.880|date: 2010/01/19> + 10.750|date: 2010/01/20> + 10.490|date: 2010/01/21> + 10.190|date: 2010/01/22> + 10.030|date: 2010/01/25> + 10.140|date: 2010/01/26> + 10.050|date: 2010/01/27> + 10.170|date: 2010/01/28> + 10.500|date: 2010/01/29> + 10.340|date: 2010/02/01> + 10.810|date: 2010/02/02> + 11.230|date: 2010/02/03> + 10.890|date: 2010/02/04> + 10.520|date: 2010/02/05> + 10.700|date: 2010/02/08> + 10.630|date: 2010/02/09> + 10.840|date: 2010/02/10> + 11.140|date: 2010/02/11> + 11.480|date: 2010/02/12> + 11.270|date: 2010/02/16> + 11.410|date: 2010/02/17> + 11.370|date: 2010/02/18> + 11.350|date: 2010/02/19> + 11.260|date: 2010/02/22> + 10.850|date: 2010/02/23> + 10.500|date: 2010/02/24> + 10.500|date: 2010/02/25> + 10.450|date: 2010/02/26> + 10.830|date: 2010/03/01> + 10.760|date: 2010/03/02> + 10.768|date: 2010/03/03> + 10.790|date: 2010/03/04> + 10.880|date: 2010/03/05> + 11.150|date: 2010/03/08> + 11.320|date: 2010/03/09> + 11.270|date: 2010/03/10> + 11.090|date: 2010/03/11> + 11.150|date: 2010/03/12> + 10.970|date: 2010/03/15> + 11.050|date: 2010/03/16> + 11.390|date: 2010/03/17> + 11.390|date: 2010/03/18> + 11.190|date: 2010/03/19> + 11.060|date: 2010/03/22> + 11.200|date: 2010/03/23> + 11.500|date: 2010/03/24> + 11.590|date: 2010/03/25> + 11.600|date: 2010/03/26> + 11.500|date: 2010/03/29> + 11.390|date: 2010/03/30> + 11.220|date: 2010/03/31> + 11.070|date: 2010/04/01> + 11.200|date: 2010/04/05> + 10.910|date: 2010/04/06> + 10.770|date: 2010/04/07> + 10.700|date: 2010/04/08> + 10.910|date: 2010/04/09> + 11.050|date: 2010/04/12> + 10.990|date: 2010/04/13> + 11.040|date: 2010/04/14> + 11.230|date: 2010/04/15> + 10.990|date: 2010/04/16> + 10.940|date: 2010/04/19> + 11.120|date: 2010/04/20> + 11.420|date: 2010/04/21> + 11.590|date: 2010/04/22> + 12.520|date: 2010/04/23> + 12.960|date: 2010/04/26> + 12.590|date: 2010/04/27> + 12.710|date: 2010/04/28> + 12.830|date: 2010/04/29> + 13.030|date: 2010/04/30> + 12.650|date: 2010/05/03> + 12.610|date: 2010/05/04> + 12.510|date: 2010/05/05> + 11.000|date: 2010/05/06> + 11.120|date: 2010/05/07> + 11.650|date: 2010/05/10> + 11.980|date: 2010/05/11> + 12.040|date: 2010/05/12> + 11.550|date: 2010/05/13> + 11.200|date: 2010/05/14> + 11.160|date: 2010/05/17> + 11.420|date: 2010/05/18> + 11.020|date: 2010/05/19> + 10.750|date: 2010/05/20> + 10.510|date: 2010/05/21> + 10.620|date: 2010/05/24> + 10.150|date: 2010/05/25> + 10.750|date: 2010/05/26> + 10.940|date: 2010/05/27> + 10.950|date: 2010/05/28> + 10.450|date: 2010/06/01> + 10.425|date: 2010/06/02> + 10.290|date: 2010/06/03> + 9.760|date: 2010/06/04> + 9.380|date: 2010/06/07> + 9.130|date: 2010/06/08> + 9.125|date: 2010/06/09> + 9.230|date: 2010/06/10> + 9.310|date: 2010/06/11> + 9.420|date: 2010/06/14> + 9.480|date: 2010/06/15> + 9.560|date: 2010/06/16> + 9.320|date: 2010/06/17> + 9.280|date: 2010/06/18> + 9.110|date: 2010/06/21> + 8.820|date: 2010/06/22> + 8.650|date: 2010/06/23> + 8.885|date: 2010/06/24> + 8.690|date: 2010/06/25> + 8.760|date: 2010/06/28> + 8.340|date: 2010/06/29> + 8.240|date: 2010/06/30> + 8.080|date: 2010/07/01> + 8.090|date: 2010/07/02> + 8.060|date: 2010/07/06> + 8.130|date: 2010/07/07> + 8.100|date: 2010/07/08> + 8.230|date: 2010/07/09> + 8.269|date: 2010/07/12> + 8.560|date: 2010/07/13> + 8.420|date: 2010/07/14> + 8.300|date: 2010/07/15> + 8.030|date: 2010/07/16> + 7.830|date: 2010/07/19> + 7.769|date: 2010/07/20> + 8.000|date: 2010/07/21> + 8.150|date: 2010/07/22> + 8.260|date: 2010/07/23> + 8.660|date: 2010/07/26> + 8.910|date: 2010/07/27> + 8.510|date: 2010/07/28> + 8.520|date: 2010/07/29> + 8.560|date: 2010/07/30> + 8.710|date: 2010/08/02> + 8.430|date: 2010/08/03> + 8.380|date: 2010/08/04> + 8.248|date: 2010/08/05> + 8.400|date: 2010/08/06> + 8.740|date: 2010/08/09> + 8.540|date: 2010/08/10> + 8.210|date: 2010/08/11> + 7.920|date: 2010/08/12> + 7.910|date: 2010/08/13> + 7.920|date: 2010/08/16> + 8.030|date: 2010/08/17> + 8.060|date: 2010/08/19> + 7.950|date: 2010/08/20> close |ticker: PHM> => 12.670|date: 2009/08/21> + 12.620|date: 2009/08/24> + 13.060|date: 2009/08/25> + 13.320|date: 2009/08/26> + 13.130|date: 2009/08/27> + 13.160|date: 2009/08/28> + 12.780|date: 2009/08/31> + 12.300|date: 2009/09/01> + 11.920|date: 2009/09/02> + 12.210|date: 2009/09/03> + 12.340|date: 2009/09/04> + 12.380|date: 2009/09/09> + 12.570|date: 2009/09/10> + 12.300|date: 2009/09/11> + 12.110|date: 2009/09/14> + 12.460|date: 2009/09/15> + 13.100|date: 2009/09/16> + 12.730|date: 2009/09/17> + 12.710|date: 2009/09/18> + 12.550|date: 2009/09/21> + 12.410|date: 2009/09/22> + 11.890|date: 2009/09/23> + 11.520|date: 2009/09/24> + 11.180|date: 2009/09/25> + 11.260|date: 2009/09/28> + 11.370|date: 2009/09/29> + 10.990|date: 2009/09/30> + 10.620|date: 2009/10/01> + 10.390|date: 2009/10/02> + 10.400|date: 2009/10/05> + 10.460|date: 2009/10/06> + 10.060|date: 2009/10/07> + 10.490|date: 2009/10/08> + 10.540|date: 2009/10/09> + 10.350|date: 2009/10/12> + 10.590|date: 2009/10/13> + 10.950|date: 2009/10/14> + 10.840|date: 2009/10/15> + 10.700|date: 2009/10/16> + 10.610|date: 2009/10/19> + 10.080|date: 2009/10/20> + 9.800|date: 2009/10/21> + 10.440|date: 2009/10/22> + 10.080|date: 2009/10/23> + 9.700|date: 2009/10/26> + 9.580|date: 2009/10/27> + 9.100|date: 2009/10/28> + 9.660|date: 2009/11/05> + 9.650|date: 2009/11/06> + 9.800|date: 2009/11/09> + 9.460|date: 2009/11/10> + 10.230|date: 2009/11/11> + 9.780|date: 2009/11/12> + 9.690|date: 2009/11/13> + 9.820|date: 2009/11/16> + 9.600|date: 2009/11/17> + 10.040|date: 2009/11/18> + 9.820|date: 2009/11/19> + 9.460|date: 2009/11/20> + 9.560|date: 2009/11/23> + 9.300|date: 2009/11/24> + 9.410|date: 2009/11/25> + 9.110|date: 2009/11/27> + 9.140|date: 2009/11/30> + 9.310|date: 2009/12/01> + 9.310|date: 2009/12/02> + 9.070|date: 2009/12/03> + 9.070|date: 2009/12/04> + 9.040|date: 2009/12/07> + 8.880|date: 2009/12/08> + 8.930|date: 2009/12/09> + 8.840|date: 2009/12/10> + 8.830|date: 2009/12/11> + 8.930|date: 2009/12/14> + 8.890|date: 2009/12/15> + 9.340|date: 2009/12/16> + 9.220|date: 2009/12/17> + 9.280|date: 2009/12/18> + 9.420|date: 2009/12/21> + 9.860|date: 2009/12/22> + 10.060|date: 2009/12/23> + 10.150|date: 2009/12/24> + 9.870|date: 2009/12/28> + 9.970|date: 2009/12/29> + 10.050|date: 2009/12/30> + 10.000|date: 2009/12/31> + 10.240|date: 2010/01/04> + 10.370|date: 2010/01/05> + 10.370|date: 2010/01/06> + 11.210|date: 2010/01/07> + 11.030|date: 2010/01/08> + 10.970|date: 2010/01/11> + 10.900|date: 2010/01/12> + 11.320|date: 2010/01/13> + 11.230|date: 2010/01/14> + 11.000|date: 2010/01/15> + 10.990|date: 2010/01/19> + 10.900|date: 2010/01/20> + 10.520|date: 2010/01/21> + 10.220|date: 2010/01/22> + 10.230|date: 2010/01/25> + 10.350|date: 2010/01/26> + 10.330|date: 2010/01/27> + 10.560|date: 2010/01/28> + 10.520|date: 2010/01/29> + 10.560|date: 2010/02/01> + 11.350|date: 2010/02/02> + 11.370|date: 2010/02/03> + 10.920|date: 2010/02/04> + 10.880|date: 2010/02/05> + 11.130|date: 2010/02/08> + 11.080|date: 2010/02/09> + 11.230|date: 2010/02/10> + 11.710|date: 2010/02/11> + 11.740|date: 2010/02/12> + 11.660|date: 2010/02/16> + 11.610|date: 2010/02/17> + 11.490|date: 2010/02/18> + 11.430|date: 2010/02/19> + 11.380|date: 2010/02/22> + 10.970|date: 2010/02/23> + 10.810|date: 2010/02/24> + 10.700|date: 2010/02/25> + 10.830|date: 2010/02/26> + 10.920|date: 2010/03/01> + 10.770|date: 2010/03/02> + 10.930|date: 2010/03/03> + 10.870|date: 2010/03/04> + 11.230|date: 2010/03/05> + 11.420|date: 2010/03/08> + 11.490|date: 2010/03/09> + 11.360|date: 2010/03/10> + 11.410|date: 2010/03/11> + 11.230|date: 2010/03/12> + 11.100|date: 2010/03/15> + 11.390|date: 2010/03/16> + 11.470|date: 2010/03/17> + 11.500|date: 2010/03/18> + 11.200|date: 2010/03/19> + 11.470|date: 2010/03/22> + 11.470|date: 2010/03/23> + 11.650|date: 2010/03/24> + 11.610|date: 2010/03/25> + 11.720|date: 2010/03/26> + 11.620|date: 2010/03/29> + 11.430|date: 2010/03/30> + 11.250|date: 2010/03/31> + 11.120|date: 2010/04/01> + 11.440|date: 2010/04/05> + 11.160|date: 2010/04/06> + 10.880|date: 2010/04/07> + 10.890|date: 2010/04/08> + 11.170|date: 2010/04/09> + 11.230|date: 2010/04/12> + 11.030|date: 2010/04/13> + 11.380|date: 2010/04/14> + 11.270|date: 2010/04/15> + 11.100|date: 2010/04/16> + 11.110|date: 2010/04/19> + 11.460|date: 2010/04/20> + 11.770|date: 2010/04/21> + 12.480|date: 2010/04/22> + 13.190|date: 2010/04/23> + 13.040|date: 2010/04/26> + 12.630|date: 2010/04/27> + 12.860|date: 2010/04/28> + 13.310|date: 2010/04/29> + 13.090|date: 2010/04/30> + 13.390|date: 2010/05/03> + 13.100|date: 2010/05/04> + 12.590|date: 2010/05/05> + 11.910|date: 2010/05/06> + 11.180|date: 2010/05/07> + 12.230|date: 2010/05/10> + 12.140|date: 2010/05/11> + 12.190|date: 2010/05/12> + 11.820|date: 2010/05/13> + 11.590|date: 2010/05/14> + 11.650|date: 2010/05/17> + 11.530|date: 2010/05/18> + 11.280|date: 2010/05/19> + 10.760|date: 2010/05/20> + 10.840|date: 2010/05/21> + 10.660|date: 2010/05/24> + 10.860|date: 2010/05/25> + 10.810|date: 2010/05/26> + 11.160|date: 2010/05/27> + 11.140|date: 2010/05/28> + 10.460|date: 2010/06/01> + 10.740|date: 2010/06/02> + 10.310|date: 2010/06/03> + 9.820|date: 2010/06/04> + 9.400|date: 2010/06/07> + 9.400|date: 2010/06/08> + 9.170|date: 2010/06/09> + 9.770|date: 2010/06/10> + 9.550|date: 2010/06/11> + 9.480|date: 2010/06/14> + 9.930|date: 2010/06/15> + 9.750|date: 2010/06/16> + 9.510|date: 2010/06/17> + 9.360|date: 2010/06/18> + 9.150|date: 2010/06/21> + 8.860|date: 2010/06/22> + 9.050|date: 2010/06/23> + 9.010|date: 2010/06/24> + 8.920|date: 2010/06/25> + 8.800|date: 2010/06/28> + 8.370|date: 2010/06/29> + 8.280|date: 2010/06/30> + 8.390|date: 2010/07/01> + 8.160|date: 2010/07/02> + 8.140|date: 2010/07/06> + 8.500|date: 2010/07/07> + 8.280|date: 2010/07/08> + 8.600|date: 2010/07/09> + 8.470|date: 2010/07/12> + 8.800|date: 2010/07/13> + 8.540|date: 2010/07/14> + 8.530|date: 2010/07/15> + 8.050|date: 2010/07/16> + 7.930|date: 2010/07/19> + 8.300|date: 2010/07/20> + 8.050|date: 2010/07/21> + 8.340|date: 2010/07/22> + 8.660|date: 2010/07/23> + 9.070|date: 2010/07/26> + 8.940|date: 2010/07/27> + 8.590|date: 2010/07/28> + 8.800|date: 2010/07/29> + 8.780|date: 2010/07/30> + 8.980|date: 2010/08/02> + 8.430|date: 2010/08/03> + 8.380|date: 2010/08/04> + 8.560|date: 2010/08/05> + 8.670|date: 2010/08/06> + 8.850|date: 2010/08/09> + 8.590|date: 2010/08/10> + 8.230|date: 2010/08/11> + 7.940|date: 2010/08/12> + 8.100|date: 2010/08/13> + 7.980|date: 2010/08/16> + 8.280|date: 2010/08/17> + 8.120|date: 2010/08/19> + 8.040|date: 2010/08/20> volume |ticker: PHM> => 89369.000|date: 2009/08/21> + 75330.000|date: 2009/08/24> + 94749.000|date: 2009/08/25> + 76391.000|date: 2009/08/26> + 94130.000|date: 2009/08/27> + 65952.000|date: 2009/08/28> + 67546.000|date: 2009/08/31> + 81994.000|date: 2009/09/01> + 77065.000|date: 2009/09/02> + 56392.000|date: 2009/09/03> + 39996.000|date: 2009/09/04> + 57273.000|date: 2009/09/09> + 30757.000|date: 2009/09/10> + 51194.000|date: 2009/09/11> + 56378.000|date: 2009/09/14> + 61164.000|date: 2009/09/15> + 75002.000|date: 2009/09/16> + 77965.000|date: 2009/09/17> + 87464.000|date: 2009/09/18> + 55843.000|date: 2009/09/21> + 54568.000|date: 2009/09/22> + 153334.000|date: 2009/09/23> + 106390.000|date: 2009/09/24> + 58713.000|date: 2009/09/25> + 30850.000|date: 2009/09/28> + 48004.000|date: 2009/09/29> + 99230.000|date: 2009/09/30> + 90717.000|date: 2009/10/01> + 59537.000|date: 2009/10/02> + 46316.000|date: 2009/10/05> + 60506.000|date: 2009/10/06> + 90948.000|date: 2009/10/07> + 87679.000|date: 2009/10/08> + 46603.000|date: 2009/10/09> + 37271.000|date: 2009/10/12> + 69526.000|date: 2009/10/13> + 73565.000|date: 2009/10/14> + 42416.000|date: 2009/10/15> + 64312.000|date: 2009/10/16> + 43497.000|date: 2009/10/19> + 92965.000|date: 2009/10/20> + 72552.000|date: 2009/10/21> + 103745.000|date: 2009/10/22> + 92661.000|date: 2009/10/23> + 82520.000|date: 2009/10/26> + 72670.000|date: 2009/10/27> + 92338.000|date: 2009/10/28> + 160500.000|date: 2009/11/05> + 104304.000|date: 2009/11/06> + 94865.000|date: 2009/11/09> + 86803.000|date: 2009/11/10> + 144969.000|date: 2009/11/11> + 95629.000|date: 2009/11/12> + 76120.000|date: 2009/11/13> + 58376.000|date: 2009/11/16> + 83619.000|date: 2009/11/17> + 111243.000|date: 2009/11/18> + 64032.000|date: 2009/11/19> + 91378.000|date: 2009/11/20> + 65823.000|date: 2009/11/23> + 85413.000|date: 2009/11/24> + 38853.000|date: 2009/11/25> + 31941.000|date: 2009/11/27> + 61014.000|date: 2009/11/30> + 55230.000|date: 2009/12/01> + 48137.000|date: 2009/12/02> + 65579.000|date: 2009/12/03> + 91709.000|date: 2009/12/04> + 58172.000|date: 2009/12/07> + 63767.000|date: 2009/12/08> + 53366.000|date: 2009/12/09> + 100737.000|date: 2009/12/10> + 122687.000|date: 2009/12/11> + 55038.000|date: 2009/12/14> + 66294.000|date: 2009/12/15> + 89009.000|date: 2009/12/16> + 57040.000|date: 2009/12/17> + 90245.000|date: 2009/12/18> + 67381.000|date: 2009/12/21> + 118835.000|date: 2009/12/22> + 110059.000|date: 2009/12/23> + 18685.000|date: 2009/12/24> + 47665.000|date: 2009/12/28> + 40489.000|date: 2009/12/29> + 40606.000|date: 2009/12/30> + 46148.000|date: 2009/12/31> + 61212.000|date: 2010/01/04> + 70359.000|date: 2010/01/05> + 53687.000|date: 2010/01/06> + 194440.000|date: 2010/01/07> + 88292.000|date: 2010/01/08> + 58832.000|date: 2010/01/11> + 58518.000|date: 2010/01/12> + 104557.000|date: 2010/01/13> + 63572.000|date: 2010/01/14> + 50895.000|date: 2010/01/15> + 62647.000|date: 2010/01/19> + 66758.000|date: 2010/01/20> + 117341.000|date: 2010/01/21> + 88657.000|date: 2010/01/22> + 98523.000|date: 2010/01/25> + 78340.000|date: 2010/01/26> + 111407.000|date: 2010/01/27> + 102531.000|date: 2010/01/28> + 100023.000|date: 2010/01/29> + 69527.000|date: 2010/02/01> + 110063.000|date: 2010/02/02> + 85136.000|date: 2010/02/03> + 77292.000|date: 2010/02/04> + 110508.000|date: 2010/02/05> + 100927.000|date: 2010/02/08> + 175603.000|date: 2010/02/09> + 139110.000|date: 2010/02/10> + 87907.000|date: 2010/02/11> + 65479.000|date: 2010/02/12> + 78489.000|date: 2010/02/16> + 65817.000|date: 2010/02/17> + 43280.000|date: 2010/02/18> + 53653.000|date: 2010/02/19> + 43995.000|date: 2010/02/22> + 67413.000|date: 2010/02/23> + 90539.000|date: 2010/02/24> + 62690.000|date: 2010/02/25> + 61456.000|date: 2010/02/26> + 40181.000|date: 2010/03/01> + 41298.000|date: 2010/03/02> + 40128.000|date: 2010/03/03> + 34591.000|date: 2010/03/04> + 54111.000|date: 2010/03/05> + 65395.000|date: 2010/03/08> + 48542.000|date: 2010/03/09> + 59221.000|date: 2010/03/10> + 48948.000|date: 2010/03/11> + 49085.000|date: 2010/03/12> + 35975.000|date: 2010/03/15> + 57202.000|date: 2010/03/16> + 53109.000|date: 2010/03/17> + 44182.000|date: 2010/03/18> + 89108.000|date: 2010/03/19> + 68153.000|date: 2010/03/22> + 80486.000|date: 2010/03/23> + 93788.000|date: 2010/03/24> + 66568.000|date: 2010/03/25> + 62668.000|date: 2010/03/26> + 41491.000|date: 2010/03/29> + 44214.000|date: 2010/03/30> + 53449.000|date: 2010/03/31> + 54729.000|date: 2010/04/01> + 64200.000|date: 2010/04/05> + 66706.000|date: 2010/04/06> + 86142.000|date: 2010/04/07> + 68624.000|date: 2010/04/08> + 59672.000|date: 2010/04/09> + 55361.000|date: 2010/04/12> + 61814.000|date: 2010/04/13> + 69244.000|date: 2010/04/14> + 48927.000|date: 2010/04/15> + 65249.000|date: 2010/04/16> + 51300.000|date: 2010/04/19> + 70640.000|date: 2010/04/20> + 79167.000|date: 2010/04/21> + 159613.000|date: 2010/04/22> + 194446.000|date: 2010/04/23> + 96077.000|date: 2010/04/26> + 122609.000|date: 2010/04/27> + 80093.000|date: 2010/04/28> + 70272.000|date: 2010/04/29> + 104888.000|date: 2010/04/30> + 94821.000|date: 2010/05/03> + 128823.000|date: 2010/05/04> + 100681.000|date: 2010/05/05> + 147369.000|date: 2010/05/06> + 188509.000|date: 2010/05/07> + 126074.000|date: 2010/05/10> + 131381.000|date: 2010/05/11> + 94843.000|date: 2010/05/12> + 116495.000|date: 2010/05/13> + 101953.000|date: 2010/05/14> + 95493.000|date: 2010/05/17> + 84866.000|date: 2010/05/18> + 83639.000|date: 2010/05/19> + 92860.000|date: 2010/05/20> + 89348.000|date: 2010/05/21> + 70073.000|date: 2010/05/24> + 104014.000|date: 2010/05/25> + 104728.000|date: 2010/05/26> + 68721.000|date: 2010/05/27> + 88999.000|date: 2010/05/28> + 89536.000|date: 2010/06/01> + 71501.000|date: 2010/06/02> + 98423.000|date: 2010/06/03> + 119568.000|date: 2010/06/04> + 74424.000|date: 2010/06/07> + 106762.000|date: 2010/06/08> + 107796.000|date: 2010/06/09> + 168897.000|date: 2010/06/10> + 132487.000|date: 2010/06/11> + 105584.000|date: 2010/06/14> + 95234.000|date: 2010/06/15> + 92923.000|date: 2010/06/16> + 70534.000|date: 2010/06/17> + 96584.000|date: 2010/06/18> + 67622.000|date: 2010/06/21> + 138077.000|date: 2010/06/22> + 115894.000|date: 2010/06/23> + 89288.000|date: 2010/06/24> + 108129.000|date: 2010/06/25> + 64210.000|date: 2010/06/28> + 108838.000|date: 2010/06/29> + 94186.000|date: 2010/06/30> + 127732.000|date: 2010/07/01> + 80006.000|date: 2010/07/02> + 85867.000|date: 2010/07/06> + 100260.000|date: 2010/07/07> + 172915.000|date: 2010/07/08> + 65415.000|date: 2010/07/09> + 59310.000|date: 2010/07/12> + 82078.000|date: 2010/07/13> + 88659.000|date: 2010/07/14> + 93911.000|date: 2010/07/15> + 77074.000|date: 2010/07/16> + 119321.000|date: 2010/07/19> + 81271.000|date: 2010/07/20> + 81073.000|date: 2010/07/21> + 70432.000|date: 2010/07/22> + 65375.000|date: 2010/07/23> + 112851.000|date: 2010/07/26> + 83673.000|date: 2010/07/27> + 53339.000|date: 2010/07/28> + 91678.000|date: 2010/07/29> + 76424.000|date: 2010/07/30> + 61814.000|date: 2010/08/02> + 128542.000|date: 2010/08/03> + 91673.000|date: 2010/08/04> + 66165.000|date: 2010/08/05> + 54072.000|date: 2010/08/06> + 55088.000|date: 2010/08/09> + 49538.000|date: 2010/08/10> + 59392.000|date: 2010/08/11> + 62132.000|date: 2010/08/12> + 59309.000|date: 2010/08/13> + 49243.000|date: 2010/08/16> + 59573.000|date: 2010/08/17> + 47672.000|date: 2010/08/19> + 30696.000|date: 2010/08/20> open |ticker: PKI> => 17.800|date: 2009/08/21> + 18.290|date: 2009/08/24> + 18.310|date: 2009/08/25> + 17.960|date: 2009/08/26> + 18.150|date: 2009/08/27> + 18.420|date: 2009/08/28> + 18.100|date: 2009/08/31> + 18.170|date: 2009/09/01> + 17.800|date: 2009/09/02> + 17.590|date: 2009/09/03> + 17.510|date: 2009/09/04> + 18.150|date: 2009/09/09> + 18.580|date: 2009/09/10> + 19.500|date: 2009/09/11> + 19.190|date: 2009/09/14> + 19.250|date: 2009/09/15> + 19.350|date: 2009/09/16> + 20.000|date: 2009/09/17> + 20.160|date: 2009/09/18> + 19.960|date: 2009/09/21> + 19.840|date: 2009/09/22> + 19.930|date: 2009/09/23> + 19.660|date: 2009/09/24> + 19.170|date: 2009/09/25> + 19.350|date: 2009/09/28> + 19.450|date: 2009/09/29> + 19.450|date: 2009/09/30> + 19.140|date: 2009/10/01> + 18.600|date: 2009/10/02> + 18.980|date: 2009/10/05> + 19.280|date: 2009/10/06> + 19.250|date: 2009/10/07> + 19.540|date: 2009/10/08> + 19.590|date: 2009/10/09> + 19.650|date: 2009/10/12> + 19.520|date: 2009/10/13> + 19.840|date: 2009/10/14> + 20.530|date: 2009/10/15> + 20.780|date: 2009/10/16> + 20.700|date: 2009/10/19> + 20.940|date: 2009/10/20> + 20.080|date: 2009/10/21> + 20.070|date: 2009/10/22> + 19.800|date: 2009/10/23> + 19.730|date: 2009/10/26> + 19.490|date: 2009/10/27> + 19.220|date: 2009/10/28> + 18.600|date: 2009/11/05> + 18.780|date: 2009/11/06> + 19.140|date: 2009/11/09> + 19.480|date: 2009/11/10> + 19.660|date: 2009/11/11> + 19.610|date: 2009/11/12> + 19.350|date: 2009/11/13> + 19.470|date: 2009/11/16> + 19.730|date: 2009/11/17> + 19.910|date: 2009/11/18> + 19.660|date: 2009/11/19> + 19.200|date: 2009/11/20> + 19.260|date: 2009/11/23> + 19.170|date: 2009/11/24> + 19.270|date: 2009/11/25> + 18.740|date: 2009/11/27> + 19.000|date: 2009/11/30> + 19.010|date: 2009/12/01> + 19.230|date: 2009/12/02> + 19.430|date: 2009/12/03> + 19.570|date: 2009/12/04> + 19.660|date: 2009/12/07> + 19.580|date: 2009/12/08> + 19.390|date: 2009/12/09> + 19.580|date: 2009/12/10> + 19.620|date: 2009/12/11> + 19.980|date: 2009/12/14> + 20.220|date: 2009/12/15> + 20.500|date: 2009/12/16> + 20.350|date: 2009/12/17> + 20.320|date: 2009/12/18> + 20.190|date: 2009/12/21> + 20.270|date: 2009/12/22> + 20.390|date: 2009/12/23> + 20.500|date: 2009/12/24> + 20.580|date: 2009/12/28> + 20.750|date: 2009/12/29> + 20.750|date: 2009/12/30> + 20.770|date: 2009/12/31> + 20.760|date: 2010/01/04> + 20.660|date: 2010/01/05> + 20.820|date: 2010/01/06> + 21.800|date: 2010/01/07> + 21.320|date: 2010/01/08> + 21.560|date: 2010/01/11> + 21.400|date: 2010/01/12> + 21.290|date: 2010/01/13> + 21.340|date: 2010/01/14> + 21.730|date: 2010/01/15> + 21.410|date: 2010/01/19> + 21.380|date: 2010/01/20> + 21.140|date: 2010/01/21> + 20.570|date: 2010/01/22> + 20.480|date: 2010/01/25> + 20.490|date: 2010/01/26> + 20.490|date: 2010/01/27> + 20.400|date: 2010/01/28> + 20.140|date: 2010/01/29> + 20.200|date: 2010/02/01> + 20.230|date: 2010/02/02> + 20.960|date: 2010/02/03> + 20.450|date: 2010/02/04> + 21.500|date: 2010/02/05> + 20.460|date: 2010/02/08> + 21.190|date: 2010/02/09> + 20.900|date: 2010/02/10> + 20.670|date: 2010/02/11> + 20.710|date: 2010/02/12> + 21.100|date: 2010/02/16> + 21.700|date: 2010/02/17> + 21.600|date: 2010/02/18> + 21.870|date: 2010/02/19> + 21.850|date: 2010/02/22> + 22.380|date: 2010/02/23> + 22.480|date: 2010/02/24> + 22.100|date: 2010/02/25> + 22.490|date: 2010/02/26> + 22.380|date: 2010/03/01> + 23.240|date: 2010/03/02> + 23.440|date: 2010/03/03> + 23.330|date: 2010/03/04> + 23.190|date: 2010/03/05> + 23.680|date: 2010/03/08> + 23.520|date: 2010/03/09> + 23.580|date: 2010/03/10> + 23.500|date: 2010/03/11> + 23.600|date: 2010/03/12> + 23.670|date: 2010/03/15> + 23.490|date: 2010/03/16> + 23.690|date: 2010/03/17> + 24.050|date: 2010/03/18> + 24.120|date: 2010/03/19> + 23.550|date: 2010/03/22> + 24.050|date: 2010/03/23> + 24.090|date: 2010/03/24> + 24.110|date: 2010/03/25> + 23.950|date: 2010/03/26> + 24.090|date: 2010/03/29> + 24.230|date: 2010/03/30> + 24.260|date: 2010/03/31> + 24.000|date: 2010/04/01> + 24.290|date: 2010/04/05> + 24.100|date: 2010/04/06> + 24.020|date: 2010/04/07> + 23.730|date: 2010/04/08> + 23.660|date: 2010/04/09> + 23.840|date: 2010/04/12> + 23.760|date: 2010/04/13> + 23.450|date: 2010/04/14> + 23.810|date: 2010/04/15> + 23.790|date: 2010/04/16> + 23.470|date: 2010/04/19> + 23.530|date: 2010/04/20> + 23.920|date: 2010/04/21> + 23.730|date: 2010/04/22> + 23.930|date: 2010/04/23> + 23.850|date: 2010/04/26> + 23.630|date: 2010/04/27> + 23.640|date: 2010/04/28> + 24.860|date: 2010/04/29> + 25.160|date: 2010/04/30> + 25.090|date: 2010/05/03> + 24.950|date: 2010/05/04> + 24.180|date: 2010/05/05> + 23.940|date: 2010/05/06> + 23.550|date: 2010/05/07> + 23.150|date: 2010/05/10> + 23.220|date: 2010/05/11> + 23.070|date: 2010/05/12> + 23.550|date: 2010/05/13> + 23.190|date: 2010/05/14> + 22.750|date: 2010/05/17> + 22.890|date: 2010/05/18> + 22.570|date: 2010/05/19> + 22.590|date: 2010/05/20> + 21.760|date: 2010/05/21> + 21.870|date: 2010/05/24> + 21.190|date: 2010/05/25> + 21.890|date: 2010/05/26> + 22.340|date: 2010/05/27> + 23.020|date: 2010/05/28> + 22.370|date: 2010/06/01> + 22.340|date: 2010/06/02> + 22.850|date: 2010/06/03> + 22.350|date: 2010/06/04> + 21.730|date: 2010/06/07> + 21.320|date: 2010/06/08> + 21.550|date: 2010/06/09> + 22.090|date: 2010/06/10> + 22.270|date: 2010/06/11> + 22.700|date: 2010/06/14> + 22.660|date: 2010/06/15> + 22.700|date: 2010/06/16> + 23.030|date: 2010/06/17> + 22.880|date: 2010/06/18> + 22.930|date: 2010/06/21> + 22.960|date: 2010/06/22> + 22.520|date: 2010/06/23> + 22.100|date: 2010/06/24> + 21.460|date: 2010/06/25> + 21.870|date: 2010/06/28> + 21.500|date: 2010/06/29> + 20.750|date: 2010/06/30> + 20.690|date: 2010/07/01> + 19.960|date: 2010/07/02> + 19.970|date: 2010/07/06> + 19.630|date: 2010/07/07> + 19.680|date: 2010/07/08> + 19.790|date: 2010/07/09> + 19.580|date: 2010/07/12> + 19.620|date: 2010/07/13> + 19.650|date: 2010/07/14> + 19.550|date: 2010/07/15> + 19.360|date: 2010/07/16> + 19.110|date: 2010/07/19> + 18.900|date: 2010/07/20> + 19.160|date: 2010/07/21> + 19.260|date: 2010/07/22> + 19.620|date: 2010/07/23> + 19.650|date: 2010/07/26> + 19.980|date: 2010/07/27> + 19.390|date: 2010/07/28> + 19.610|date: 2010/07/29> + 19.070|date: 2010/07/30> + 19.700|date: 2010/08/02> + 19.780|date: 2010/08/03> + 19.760|date: 2010/08/04> + 19.980|date: 2010/08/05> + 21.450|date: 2010/08/06> + 22.400|date: 2010/08/09> + 22.060|date: 2010/08/10> + 21.750|date: 2010/08/11> + 21.170|date: 2010/08/12> + 21.470|date: 2010/08/13> + 21.270|date: 2010/08/16> + 21.500|date: 2010/08/17> + 21.890|date: 2010/08/19> + 21.370|date: 2010/08/20> high |ticker: PKI> => 18.260|date: 2009/08/21> + 18.460|date: 2009/08/24> + 18.450|date: 2009/08/25> + 18.250|date: 2009/08/26> + 18.430|date: 2009/08/27> + 18.600|date: 2009/08/28> + 18.280|date: 2009/08/31> + 18.650|date: 2009/09/01> + 17.910|date: 2009/09/02> + 17.730|date: 2009/09/03> + 18.120|date: 2009/09/04> + 18.710|date: 2009/09/09> + 19.450|date: 2009/09/10> + 19.690|date: 2009/09/11> + 19.430|date: 2009/09/14> + 19.370|date: 2009/09/15> + 20.080|date: 2009/09/16> + 20.260|date: 2009/09/17> + 20.250|date: 2009/09/18> + 20.080|date: 2009/09/21> + 19.930|date: 2009/09/22> + 20.000|date: 2009/09/23> + 19.840|date: 2009/09/24> + 19.350|date: 2009/09/25> + 19.640|date: 2009/09/28> + 19.540|date: 2009/09/29> + 19.450|date: 2009/09/30> + 19.180|date: 2009/10/01> + 19.030|date: 2009/10/02> + 19.230|date: 2009/10/05> + 19.620|date: 2009/10/06> + 19.450|date: 2009/10/07> + 19.830|date: 2009/10/08> + 19.700|date: 2009/10/09> + 19.720|date: 2009/10/12> + 19.740|date: 2009/10/13> + 20.550|date: 2009/10/14> + 21.090|date: 2009/10/15> + 20.890|date: 2009/10/16> + 21.045|date: 2009/10/19> + 20.940|date: 2009/10/20> + 20.390|date: 2009/10/21> + 20.080|date: 2009/10/22> + 19.970|date: 2009/10/23> + 19.950|date: 2009/10/26> + 19.490|date: 2009/10/27> + 19.230|date: 2009/10/28> + 18.990|date: 2009/11/05> + 19.065|date: 2009/11/06> + 19.440|date: 2009/11/09> + 19.620|date: 2009/11/10> + 19.680|date: 2009/11/11> + 19.680|date: 2009/11/12> + 19.630|date: 2009/11/13> + 19.870|date: 2009/11/16> + 20.120|date: 2009/11/17> + 19.910|date: 2009/11/18> + 19.750|date: 2009/11/19> + 19.270|date: 2009/11/20> + 19.480|date: 2009/11/23> + 19.330|date: 2009/11/24> + 19.420|date: 2009/11/25> + 19.210|date: 2009/11/27> + 19.000|date: 2009/11/30> + 19.290|date: 2009/12/01> + 19.450|date: 2009/12/02> + 19.600|date: 2009/12/03> + 19.700|date: 2009/12/04> + 19.820|date: 2009/12/07> + 19.650|date: 2009/12/08> + 19.430|date: 2009/12/09> + 19.750|date: 2009/12/10> + 19.930|date: 2009/12/11> + 20.390|date: 2009/12/14> + 20.500|date: 2009/12/15> + 20.600|date: 2009/12/16> + 20.360|date: 2009/12/17> + 20.370|date: 2009/12/18> + 20.500|date: 2009/12/21> + 20.400|date: 2009/12/22> + 20.520|date: 2009/12/23> + 20.630|date: 2009/12/24> + 20.680|date: 2009/12/28> + 20.840|date: 2009/12/29> + 20.820|date: 2009/12/30> + 20.830|date: 2009/12/31> + 20.810|date: 2010/01/04> + 21.060|date: 2010/01/05> + 21.410|date: 2010/01/06> + 22.000|date: 2010/01/07> + 21.510|date: 2010/01/08> + 21.660|date: 2010/01/11> + 21.440|date: 2010/01/12> + 21.440|date: 2010/01/13> + 21.670|date: 2010/01/14> + 21.890|date: 2010/01/15> + 21.750|date: 2010/01/19> + 21.380|date: 2010/01/20> + 21.180|date: 2010/01/21> + 21.170|date: 2010/01/22> + 20.700|date: 2010/01/25> + 20.770|date: 2010/01/26> + 20.600|date: 2010/01/27> + 20.550|date: 2010/01/28> + 20.490|date: 2010/01/29> + 20.350|date: 2010/02/01> + 20.890|date: 2010/02/02> + 21.180|date: 2010/02/03> + 20.490|date: 2010/02/04> + 22.060|date: 2010/02/05> + 21.290|date: 2010/02/08> + 21.190|date: 2010/02/09> + 21.000|date: 2010/02/10> + 20.910|date: 2010/02/11> + 21.020|date: 2010/02/12> + 21.600|date: 2010/02/16> + 21.780|date: 2010/02/17> + 21.980|date: 2010/02/18> + 22.060|date: 2010/02/19> + 22.730|date: 2010/02/22> + 22.500|date: 2010/02/23> + 22.500|date: 2010/02/24> + 22.430|date: 2010/02/25> + 22.490|date: 2010/02/26> + 23.540|date: 2010/03/01> + 23.690|date: 2010/03/02> + 23.540|date: 2010/03/03> + 23.450|date: 2010/03/04> + 23.790|date: 2010/03/05> + 23.820|date: 2010/03/08> + 23.710|date: 2010/03/09> + 23.580|date: 2010/03/10> + 23.570|date: 2010/03/11> + 23.600|date: 2010/03/12> + 23.670|date: 2010/03/15> + 23.670|date: 2010/03/16> + 24.090|date: 2010/03/17> + 24.280|date: 2010/03/18> + 24.450|date: 2010/03/19> + 24.090|date: 2010/03/22> + 24.240|date: 2010/03/23> + 24.180|date: 2010/03/24> + 24.210|date: 2010/03/25> + 24.130|date: 2010/03/26> + 24.300|date: 2010/03/29> + 24.440|date: 2010/03/30> + 24.300|date: 2010/03/31> + 24.150|date: 2010/04/01> + 24.350|date: 2010/04/05> + 24.170|date: 2010/04/06> + 24.070|date: 2010/04/07> + 23.820|date: 2010/04/08> + 23.870|date: 2010/04/09> + 23.940|date: 2010/04/12> + 23.820|date: 2010/04/13> + 23.900|date: 2010/04/14> + 23.950|date: 2010/04/15> + 24.040|date: 2010/04/16> + 23.645|date: 2010/04/19> + 23.990|date: 2010/04/20> + 24.030|date: 2010/04/21> + 24.000|date: 2010/04/22> + 23.960|date: 2010/04/23> + 23.960|date: 2010/04/26> + 24.020|date: 2010/04/27> + 24.760|date: 2010/04/28> + 25.220|date: 2010/04/29> + 25.450|date: 2010/04/30> + 25.330|date: 2010/05/03> + 24.950|date: 2010/05/04> + 24.340|date: 2010/05/05> + 24.100|date: 2010/05/06> + 23.620|date: 2010/05/07> + 23.620|date: 2010/05/10> + 23.665|date: 2010/05/11> + 23.610|date: 2010/05/12> + 23.760|date: 2010/05/13> + 23.190|date: 2010/05/14> + 22.910|date: 2010/05/17> + 23.100|date: 2010/05/18> + 23.180|date: 2010/05/19> + 22.720|date: 2010/05/20> + 22.200|date: 2010/05/21> + 22.200|date: 2010/05/24> + 21.780|date: 2010/05/25> + 22.400|date: 2010/05/26> + 23.100|date: 2010/05/27> + 23.040|date: 2010/05/28> + 22.810|date: 2010/06/01> + 22.730|date: 2010/06/02> + 23.070|date: 2010/06/03> + 22.510|date: 2010/06/04> + 21.890|date: 2010/06/07> + 21.470|date: 2010/06/08> + 22.355|date: 2010/06/09> + 22.550|date: 2010/06/10> + 22.650|date: 2010/06/11> + 22.910|date: 2010/06/14> + 22.890|date: 2010/06/15> + 23.060|date: 2010/06/16> + 23.090|date: 2010/06/17> + 23.010|date: 2010/06/18> + 23.210|date: 2010/06/21> + 23.080|date: 2010/06/22> + 22.540|date: 2010/06/23> + 22.150|date: 2010/06/24> + 21.990|date: 2010/06/25> + 22.015|date: 2010/06/28> + 21.500|date: 2010/06/29> + 21.040|date: 2010/06/30> + 20.690|date: 2010/07/01> + 19.960|date: 2010/07/02> + 20.200|date: 2010/07/06> + 19.630|date: 2010/07/07> + 19.740|date: 2010/07/08> + 19.790|date: 2010/07/09> + 19.580|date: 2010/07/12> + 20.000|date: 2010/07/13> + 19.690|date: 2010/07/14> + 19.670|date: 2010/07/15> + 19.520|date: 2010/07/16> + 19.170|date: 2010/07/19> + 19.260|date: 2010/07/20> + 19.340|date: 2010/07/21> + 19.780|date: 2010/07/22> + 19.800|date: 2010/07/23> + 20.170|date: 2010/07/26> + 19.980|date: 2010/07/27> + 19.600|date: 2010/07/28> + 19.670|date: 2010/07/29> + 19.540|date: 2010/07/30> + 20.080|date: 2010/08/02> + 20.010|date: 2010/08/03> + 20.150|date: 2010/08/04> + 20.140|date: 2010/08/05> + 22.450|date: 2010/08/06> + 22.540|date: 2010/08/09> + 22.390|date: 2010/08/10> + 21.810|date: 2010/08/11> + 21.600|date: 2010/08/12> + 21.610|date: 2010/08/13> + 21.640|date: 2010/08/16> + 22.170|date: 2010/08/17> + 22.020|date: 2010/08/19> + 21.490|date: 2010/08/20> low |ticker: PKI> => 17.750|date: 2009/08/21> + 18.140|date: 2009/08/24> + 18.010|date: 2009/08/25> + 17.910|date: 2009/08/26> + 17.960|date: 2009/08/27> + 18.060|date: 2009/08/28> + 17.910|date: 2009/08/31> + 17.830|date: 2009/09/01> + 17.480|date: 2009/09/02> + 17.380|date: 2009/09/03> + 17.460|date: 2009/09/04> + 18.150|date: 2009/09/09> + 18.400|date: 2009/09/10> + 19.240|date: 2009/09/11> + 19.170|date: 2009/09/14> + 18.950|date: 2009/09/15> + 19.220|date: 2009/09/16> + 20.000|date: 2009/09/17> + 19.990|date: 2009/09/18> + 19.595|date: 2009/09/21> + 19.630|date: 2009/09/22> + 19.490|date: 2009/09/23> + 18.960|date: 2009/09/24> + 18.980|date: 2009/09/25> + 19.310|date: 2009/09/28> + 19.220|date: 2009/09/29> + 18.830|date: 2009/09/30> + 18.770|date: 2009/10/01> + 18.600|date: 2009/10/02> + 18.620|date: 2009/10/05> + 18.670|date: 2009/10/06> + 19.130|date: 2009/10/07> + 19.460|date: 2009/10/08> + 19.480|date: 2009/10/09> + 19.430|date: 2009/10/12> + 19.480|date: 2009/10/13> + 19.820|date: 2009/10/14> + 20.480|date: 2009/10/15> + 20.570|date: 2009/10/16> + 20.540|date: 2009/10/19> + 20.100|date: 2009/10/20> + 19.970|date: 2009/10/21> + 19.740|date: 2009/10/22> + 19.650|date: 2009/10/23> + 19.320|date: 2009/10/26> + 19.020|date: 2009/10/27> + 18.440|date: 2009/10/28> + 18.600|date: 2009/11/05> + 18.690|date: 2009/11/06> + 18.890|date: 2009/11/09> + 19.360|date: 2009/11/10> + 19.390|date: 2009/11/11> + 19.280|date: 2009/11/12> + 19.210|date: 2009/11/13> + 19.430|date: 2009/11/16> + 19.665|date: 2009/11/17> + 19.530|date: 2009/11/18> + 19.260|date: 2009/11/19> + 18.870|date: 2009/11/20> + 19.050|date: 2009/11/23> + 18.950|date: 2009/11/24> + 19.150|date: 2009/11/25> + 18.740|date: 2009/11/27> + 18.530|date: 2009/11/30> + 18.870|date: 2009/12/01> + 19.080|date: 2009/12/02> + 19.230|date: 2009/12/03> + 19.390|date: 2009/12/04> + 19.570|date: 2009/12/07> + 19.360|date: 2009/12/08> + 19.181|date: 2009/12/09> + 19.520|date: 2009/12/10> + 19.620|date: 2009/12/11> + 19.980|date: 2009/12/14> + 20.210|date: 2009/12/15> + 20.360|date: 2009/12/16> + 20.150|date: 2009/12/17> + 19.960|date: 2009/12/18> + 20.040|date: 2009/12/21> + 20.080|date: 2009/12/22> + 20.280|date: 2009/12/23> + 20.500|date: 2009/12/24> + 20.551|date: 2009/12/28> + 20.620|date: 2009/12/29> + 20.700|date: 2009/12/30> + 20.590|date: 2009/12/31> + 20.280|date: 2010/01/04> + 20.490|date: 2010/01/05> + 20.796|date: 2010/01/06> + 21.200|date: 2010/01/07> + 21.210|date: 2010/01/08> + 21.400|date: 2010/01/11> + 21.040|date: 2010/01/12> + 21.040|date: 2010/01/13> + 21.320|date: 2010/01/14> + 21.280|date: 2010/01/15> + 21.010|date: 2010/01/19> + 20.920|date: 2010/01/20> + 20.410|date: 2010/01/21> + 20.370|date: 2010/01/22> + 20.400|date: 2010/01/25> + 20.220|date: 2010/01/26> + 20.200|date: 2010/01/27> + 20.060|date: 2010/01/28> + 20.030|date: 2010/01/29> + 19.980|date: 2010/02/01> + 20.130|date: 2010/02/02> + 20.640|date: 2010/02/03> + 19.730|date: 2010/02/04> + 20.120|date: 2010/02/05> + 20.430|date: 2010/02/08> + 20.820|date: 2010/02/09> + 20.600|date: 2010/02/10> + 20.530|date: 2010/02/11> + 20.500|date: 2010/02/12> + 20.900|date: 2010/02/16> + 21.550|date: 2010/02/17> + 21.590|date: 2010/02/18> + 21.660|date: 2010/02/19> + 21.780|date: 2010/02/22> + 22.150|date: 2010/02/23> + 22.230|date: 2010/02/24> + 21.900|date: 2010/02/25> + 22.030|date: 2010/02/26> + 22.260|date: 2010/03/01> + 23.240|date: 2010/03/02> + 23.200|date: 2010/03/03> + 22.950|date: 2010/03/04> + 23.160|date: 2010/03/05> + 23.480|date: 2010/03/08> + 23.440|date: 2010/03/09> + 23.300|date: 2010/03/10> + 23.280|date: 2010/03/11> + 23.240|date: 2010/03/12> + 23.370|date: 2010/03/15> + 23.380|date: 2010/03/16> + 23.630|date: 2010/03/17> + 23.990|date: 2010/03/18> + 23.600|date: 2010/03/19> + 23.420|date: 2010/03/22> + 23.820|date: 2010/03/23> + 23.910|date: 2010/03/24> + 23.860|date: 2010/03/25> + 23.820|date: 2010/03/26> + 24.060|date: 2010/03/29> + 24.140|date: 2010/03/30> + 23.880|date: 2010/03/31> + 23.915|date: 2010/04/01> + 24.030|date: 2010/04/05> + 23.900|date: 2010/04/06> + 23.810|date: 2010/04/07> + 23.500|date: 2010/04/08> + 23.660|date: 2010/04/09> + 23.750|date: 2010/04/12> + 23.590|date: 2010/04/13> + 23.240|date: 2010/04/14> + 23.770|date: 2010/04/15> + 23.460|date: 2010/04/16> + 23.330|date: 2010/04/19> + 23.520|date: 2010/04/20> + 23.740|date: 2010/04/21> + 23.480|date: 2010/04/22> + 23.640|date: 2010/04/23> + 23.710|date: 2010/04/26> + 23.430|date: 2010/04/27> + 23.590|date: 2010/04/28> + 24.720|date: 2010/04/29> + 24.935|date: 2010/04/30> + 25.010|date: 2010/05/03> + 24.270|date: 2010/05/04> + 23.920|date: 2010/05/05> + 21.760|date: 2010/05/06> + 21.320|date: 2010/05/07> + 22.790|date: 2010/05/10> + 23.040|date: 2010/05/11> + 23.040|date: 2010/05/12> + 23.250|date: 2010/05/13> + 22.500|date: 2010/05/14> + 22.285|date: 2010/05/17> + 22.690|date: 2010/05/18> + 22.520|date: 2010/05/19> + 21.970|date: 2010/05/20> + 21.380|date: 2010/05/21> + 21.810|date: 2010/05/24> + 21.000|date: 2010/05/25> + 21.820|date: 2010/05/26> + 22.290|date: 2010/05/27> + 22.610|date: 2010/05/28> + 22.170|date: 2010/06/01> + 22.040|date: 2010/06/02> + 22.760|date: 2010/06/03> + 21.650|date: 2010/06/04> + 21.290|date: 2010/06/07> + 21.190|date: 2010/06/08> + 21.520|date: 2010/06/09> + 22.000|date: 2010/06/10> + 22.200|date: 2010/06/11> + 22.430|date: 2010/06/14> + 22.530|date: 2010/06/15> + 22.570|date: 2010/06/16> + 22.650|date: 2010/06/17> + 22.660|date: 2010/06/18> + 22.780|date: 2010/06/21> + 22.460|date: 2010/06/22> + 22.100|date: 2010/06/23> + 21.360|date: 2010/06/24> + 21.315|date: 2010/06/25> + 21.580|date: 2010/06/28> + 20.760|date: 2010/06/29> + 20.610|date: 2010/06/30> + 19.690|date: 2010/07/01> + 19.550|date: 2010/07/02> + 19.340|date: 2010/07/06> + 19.170|date: 2010/07/07> + 19.450|date: 2010/07/08> + 19.470|date: 2010/07/09> + 19.220|date: 2010/07/12> + 19.490|date: 2010/07/13> + 19.200|date: 2010/07/14> + 19.270|date: 2010/07/15> + 19.000|date: 2010/07/16> + 18.970|date: 2010/07/19> + 18.690|date: 2010/07/20> + 18.880|date: 2010/07/21> + 19.170|date: 2010/07/22> + 19.400|date: 2010/07/23> + 19.510|date: 2010/07/26> + 19.250|date: 2010/07/27> + 19.280|date: 2010/07/28> + 18.910|date: 2010/07/29> + 18.990|date: 2010/07/30> + 19.650|date: 2010/08/02> + 19.460|date: 2010/08/03> + 19.720|date: 2010/08/04> + 19.940|date: 2010/08/05> + 21.020|date: 2010/08/06> + 22.040|date: 2010/08/09> + 21.740|date: 2010/08/10> + 21.280|date: 2010/08/11> + 21.120|date: 2010/08/12> + 21.330|date: 2010/08/13> + 21.130|date: 2010/08/16> + 21.460|date: 2010/08/17> + 21.320|date: 2010/08/19> + 20.771|date: 2010/08/20> close |ticker: PKI> => 18.210|date: 2009/08/21> + 18.260|date: 2009/08/24> + 18.010|date: 2009/08/25> + 18.140|date: 2009/08/26> + 18.370|date: 2009/08/27> + 18.200|date: 2009/08/28> + 18.250|date: 2009/08/31> + 17.880|date: 2009/09/01> + 17.560|date: 2009/09/02> + 17.490|date: 2009/09/03> + 18.070|date: 2009/09/04> + 18.600|date: 2009/09/09> + 19.400|date: 2009/09/10> + 19.250|date: 2009/09/11> + 19.310|date: 2009/09/14> + 19.280|date: 2009/09/15> + 20.070|date: 2009/09/16> + 20.060|date: 2009/09/17> + 20.150|date: 2009/09/18> + 19.800|date: 2009/09/21> + 19.820|date: 2009/09/22> + 19.650|date: 2009/09/23> + 19.140|date: 2009/09/24> + 19.310|date: 2009/09/25> + 19.380|date: 2009/09/28> + 19.420|date: 2009/09/29> + 19.240|date: 2009/09/30> + 18.770|date: 2009/10/01> + 18.780|date: 2009/10/02> + 19.190|date: 2009/10/05> + 19.330|date: 2009/10/06> + 19.430|date: 2009/10/07> + 19.560|date: 2009/10/08> + 19.630|date: 2009/10/09> + 19.510|date: 2009/10/12> + 19.710|date: 2009/10/13> + 20.550|date: 2009/10/14> + 20.910|date: 2009/10/15> + 20.630|date: 2009/10/16> + 20.990|date: 2009/10/19> + 20.210|date: 2009/10/20> + 19.990|date: 2009/10/21> + 19.800|date: 2009/10/22> + 19.730|date: 2009/10/23> + 19.330|date: 2009/10/26> + 19.230|date: 2009/10/27> + 18.450|date: 2009/10/28> + 18.920|date: 2009/11/05> + 18.940|date: 2009/11/06> + 19.410|date: 2009/11/09> + 19.600|date: 2009/11/10> + 19.600|date: 2009/11/11> + 19.340|date: 2009/11/12> + 19.430|date: 2009/11/13> + 19.760|date: 2009/11/16> + 19.900|date: 2009/11/17> + 19.790|date: 2009/11/18> + 19.360|date: 2009/11/19> + 19.040|date: 2009/11/20> + 19.170|date: 2009/11/23> + 19.240|date: 2009/11/24> + 19.420|date: 2009/11/25> + 18.990|date: 2009/11/27> + 18.870|date: 2009/11/30> + 19.170|date: 2009/12/01> + 19.430|date: 2009/12/02> + 19.240|date: 2009/12/03> + 19.690|date: 2009/12/04> + 19.670|date: 2009/12/07> + 19.440|date: 2009/12/08> + 19.410|date: 2009/12/09> + 19.660|date: 2009/12/10> + 19.920|date: 2009/12/11> + 20.340|date: 2009/12/14> + 20.500|date: 2009/12/15> + 20.400|date: 2009/12/16> + 20.190|date: 2009/12/17> + 20.120|date: 2009/12/18> + 20.260|date: 2009/12/21> + 20.290|date: 2009/12/22> + 20.510|date: 2009/12/23> + 20.580|date: 2009/12/24> + 20.660|date: 2009/12/28> + 20.790|date: 2009/12/29> + 20.730|date: 2009/12/30> + 20.590|date: 2009/12/31> + 20.640|date: 2010/01/04> + 20.890|date: 2010/01/05> + 21.300|date: 2010/01/06> + 21.240|date: 2010/01/07> + 21.430|date: 2010/01/08> + 21.460|date: 2010/01/11> + 21.160|date: 2010/01/12> + 21.410|date: 2010/01/13> + 21.650|date: 2010/01/14> + 21.410|date: 2010/01/15> + 21.440|date: 2010/01/19> + 21.160|date: 2010/01/20> + 20.480|date: 2010/01/21> + 20.370|date: 2010/01/22> + 20.520|date: 2010/01/25> + 20.570|date: 2010/01/26> + 20.390|date: 2010/01/27> + 20.070|date: 2010/01/28> + 20.140|date: 2010/01/29> + 20.190|date: 2010/02/01> + 20.820|date: 2010/02/02> + 20.680|date: 2010/02/03> + 19.820|date: 2010/02/04> + 20.520|date: 2010/02/05> + 20.950|date: 2010/02/08> + 20.890|date: 2010/02/09> + 20.700|date: 2010/02/10> + 20.870|date: 2010/02/11> + 21.000|date: 2010/02/12> + 21.590|date: 2010/02/16> + 21.590|date: 2010/02/17> + 21.920|date: 2010/02/18> + 21.790|date: 2010/02/19> + 22.380|date: 2010/02/22> + 22.320|date: 2010/02/23> + 22.350|date: 2010/02/24> + 22.410|date: 2010/02/25> + 22.210|date: 2010/02/26> + 23.260|date: 2010/03/01> + 23.430|date: 2010/03/02> + 23.340|date: 2010/03/03> + 23.120|date: 2010/03/04> + 23.790|date: 2010/03/05> + 23.680|date: 2010/03/08> + 23.520|date: 2010/03/09> + 23.500|date: 2010/03/10> + 23.460|date: 2010/03/11> + 23.370|date: 2010/03/12> + 23.500|date: 2010/03/15> + 23.630|date: 2010/03/16> + 24.000|date: 2010/03/17> + 24.110|date: 2010/03/18> + 23.610|date: 2010/03/19> + 24.060|date: 2010/03/22> + 24.190|date: 2010/03/23> + 23.980|date: 2010/03/24> + 23.900|date: 2010/03/25> + 24.000|date: 2010/03/26> + 24.230|date: 2010/03/29> + 24.310|date: 2010/03/30> + 23.900|date: 2010/03/31> + 24.150|date: 2010/04/01> + 24.200|date: 2010/04/05> + 24.010|date: 2010/04/06> + 23.880|date: 2010/04/07> + 23.670|date: 2010/04/08> + 23.800|date: 2010/04/09> + 23.760|date: 2010/04/12> + 23.740|date: 2010/04/13> + 23.820|date: 2010/04/14> + 23.870|date: 2010/04/15> + 23.500|date: 2010/04/16> + 23.440|date: 2010/04/19> + 23.990|date: 2010/04/20> + 23.940|date: 2010/04/21> + 23.880|date: 2010/04/22> + 23.830|date: 2010/04/23> + 23.740|date: 2010/04/26> + 23.450|date: 2010/04/27> + 24.610|date: 2010/04/28> + 25.120|date: 2010/04/29> + 25.050|date: 2010/04/30> + 25.190|date: 2010/05/03> + 24.330|date: 2010/05/04> + 24.000|date: 2010/05/05> + 23.020|date: 2010/05/06> + 22.230|date: 2010/05/07> + 23.460|date: 2010/05/10> + 23.060|date: 2010/05/11> + 23.550|date: 2010/05/12> + 23.310|date: 2010/05/13> + 22.710|date: 2010/05/14> + 22.780|date: 2010/05/17> + 22.730|date: 2010/05/18> + 23.060|date: 2010/05/19> + 22.030|date: 2010/05/20> + 22.010|date: 2010/05/21> + 21.840|date: 2010/05/24> + 21.760|date: 2010/05/25> + 21.970|date: 2010/05/26> + 23.080|date: 2010/05/27> + 22.690|date: 2010/05/28> + 22.220|date: 2010/06/01> + 22.730|date: 2010/06/02> + 23.000|date: 2010/06/03> + 21.720|date: 2010/06/04> + 21.310|date: 2010/06/07> + 21.360|date: 2010/06/08> + 21.790|date: 2010/06/09> + 22.480|date: 2010/06/10> + 22.580|date: 2010/06/11> + 22.450|date: 2010/06/14> + 22.850|date: 2010/06/15> + 22.960|date: 2010/06/16> + 22.940|date: 2010/06/17> + 22.720|date: 2010/06/18> + 22.900|date: 2010/06/21> + 22.530|date: 2010/06/22> + 22.240|date: 2010/06/23> + 21.430|date: 2010/06/24> + 21.900|date: 2010/06/25> + 21.820|date: 2010/06/28> + 20.870|date: 2010/06/29> + 20.670|date: 2010/06/30> + 19.810|date: 2010/07/01> + 19.650|date: 2010/07/02> + 19.550|date: 2010/07/06> + 19.530|date: 2010/07/07> + 19.730|date: 2010/07/08> + 19.590|date: 2010/07/09> + 19.470|date: 2010/07/12> + 19.660|date: 2010/07/13> + 19.520|date: 2010/07/14> + 19.500|date: 2010/07/15> + 19.060|date: 2010/07/16> + 19.140|date: 2010/07/19> + 19.230|date: 2010/07/20> + 18.890|date: 2010/07/21> + 19.620|date: 2010/07/22> + 19.620|date: 2010/07/23> + 19.990|date: 2010/07/26> + 19.350|date: 2010/07/27> + 19.480|date: 2010/07/28> + 19.240|date: 2010/07/29> + 19.460|date: 2010/07/30> + 20.040|date: 2010/08/02> + 19.750|date: 2010/08/03> + 20.090|date: 2010/08/04> + 20.050|date: 2010/08/05> + 22.290|date: 2010/08/06> + 22.200|date: 2010/08/09> + 22.180|date: 2010/08/10> + 21.520|date: 2010/08/11> + 21.510|date: 2010/08/12> + 21.440|date: 2010/08/13> + 21.350|date: 2010/08/16> + 22.010|date: 2010/08/17> + 21.550|date: 2010/08/19> + 21.070|date: 2010/08/20> volume |ticker: PKI> => 12181.000|date: 2009/08/21> + 8922.000|date: 2009/08/24> + 9159.000|date: 2009/08/25> + 16676.000|date: 2009/08/26> + 10043.000|date: 2009/08/27> + 6471.000|date: 2009/08/28> + 9630.000|date: 2009/08/31> + 11410.000|date: 2009/09/01> + 8855.000|date: 2009/09/02> + 10298.000|date: 2009/09/03> + 9120.000|date: 2009/09/04> + 6470.000|date: 2009/09/09> + 15010.000|date: 2009/09/10> + 9396.000|date: 2009/09/11> + 8935.000|date: 2009/09/14> + 7648.000|date: 2009/09/15> + 8195.000|date: 2009/09/16> + 20630.000|date: 2009/09/17> + 18603.000|date: 2009/09/18> + 14314.000|date: 2009/09/21> + 17024.000|date: 2009/09/22> + 15277.000|date: 2009/09/23> + 16557.000|date: 2009/09/24> + 10681.000|date: 2009/09/25> + 11068.000|date: 2009/09/28> + 9853.000|date: 2009/09/29> + 14803.000|date: 2009/09/30> + 12252.000|date: 2009/10/01> + 17679.000|date: 2009/10/02> + 11010.000|date: 2009/10/05> + 10548.000|date: 2009/10/06> + 6882.000|date: 2009/10/07> + 8081.000|date: 2009/10/08> + 5381.000|date: 2009/10/09> + 4157.000|date: 2009/10/12> + 7037.000|date: 2009/10/13> + 14610.000|date: 2009/10/14> + 31245.000|date: 2009/10/15> + 14645.000|date: 2009/10/16> + 11748.000|date: 2009/10/19> + 19412.000|date: 2009/10/20> + 15594.000|date: 2009/10/21> + 22547.000|date: 2009/10/22> + 10301.000|date: 2009/10/23> + 11588.000|date: 2009/10/26> + 14668.000|date: 2009/10/27> + 12469.000|date: 2009/10/28> + 7729.000|date: 2009/11/05> + 7835.000|date: 2009/11/06> + 9772.000|date: 2009/11/09> + 10750.000|date: 2009/11/10> + 9794.000|date: 2009/11/11> + 5167.000|date: 2009/11/12> + 7313.000|date: 2009/11/13> + 8818.000|date: 2009/11/16> + 18452.000|date: 2009/11/17> + 9893.000|date: 2009/11/18> + 7465.000|date: 2009/11/19> + 13356.000|date: 2009/11/20> + 11256.000|date: 2009/11/23> + 6329.000|date: 2009/11/24> + 5411.000|date: 2009/11/25> + 4164.000|date: 2009/11/27> + 12808.000|date: 2009/11/30> + 8270.000|date: 2009/12/01> + 8262.000|date: 2009/12/02> + 7066.000|date: 2009/12/03> + 9764.000|date: 2009/12/04> + 3842.000|date: 2009/12/07> + 6451.000|date: 2009/12/08> + 4703.000|date: 2009/12/09> + 5218.000|date: 2009/12/10> + 6914.000|date: 2009/12/11> + 9459.000|date: 2009/12/14> + 10634.000|date: 2009/12/15> + 8112.000|date: 2009/12/16> + 8011.000|date: 2009/12/17> + 9767.000|date: 2009/12/18> + 9595.000|date: 2009/12/21> + 9134.000|date: 2009/12/22> + 3169.000|date: 2009/12/23> + 2548.000|date: 2009/12/24> + 3810.000|date: 2009/12/28> + 6166.000|date: 2009/12/29> + 4436.000|date: 2009/12/30> + 4330.000|date: 2009/12/31> + 18801.000|date: 2010/01/04> + 15681.000|date: 2010/01/05> + 12455.000|date: 2010/01/06> + 25818.000|date: 2010/01/07> + 22732.000|date: 2010/01/08> + 23475.000|date: 2010/01/11> + 26568.000|date: 2010/01/12> + 13525.000|date: 2010/01/13> + 11476.000|date: 2010/01/14> + 12390.000|date: 2010/01/15> + 22349.000|date: 2010/01/19> + 13015.000|date: 2010/01/20> + 16688.000|date: 2010/01/21> + 20160.000|date: 2010/01/22> + 7962.000|date: 2010/01/25> + 8791.000|date: 2010/01/26> + 11351.000|date: 2010/01/27> + 11143.000|date: 2010/01/28> + 19395.000|date: 2010/01/29> + 17426.000|date: 2010/02/01> + 13579.000|date: 2010/02/02> + 11901.000|date: 2010/02/03> + 16782.000|date: 2010/02/04> + 60119.000|date: 2010/02/05> + 28040.000|date: 2010/02/08> + 22242.000|date: 2010/02/09> + 14580.000|date: 2010/02/10> + 15426.000|date: 2010/02/11> + 17068.000|date: 2010/02/12> + 18791.000|date: 2010/02/16> + 13218.000|date: 2010/02/17> + 15377.000|date: 2010/02/18> + 9855.000|date: 2010/02/19> + 41855.000|date: 2010/02/22> + 19836.000|date: 2010/02/23> + 13314.000|date: 2010/02/24> + 13027.000|date: 2010/02/25> + 9452.000|date: 2010/02/26> + 31543.000|date: 2010/03/01> + 13987.000|date: 2010/03/02> + 8667.000|date: 2010/03/03> + 7756.000|date: 2010/03/04> + 15503.000|date: 2010/03/05> + 14907.000|date: 2010/03/08> + 10596.000|date: 2010/03/09> + 12259.000|date: 2010/03/10> + 10085.000|date: 2010/03/11> + 8849.000|date: 2010/03/12> + 6565.000|date: 2010/03/15> + 10466.000|date: 2010/03/16> + 11097.000|date: 2010/03/17> + 9810.000|date: 2010/03/18> + 17144.000|date: 2010/03/19> + 10176.000|date: 2010/03/22> + 6833.000|date: 2010/03/23> + 8493.000|date: 2010/03/24> + 11869.000|date: 2010/03/25> + 11139.000|date: 2010/03/26> + 7377.000|date: 2010/03/29> + 6028.000|date: 2010/03/30> + 8633.000|date: 2010/03/31> + 13448.000|date: 2010/04/01> + 11918.000|date: 2010/04/05> + 9666.000|date: 2010/04/06> + 9169.000|date: 2010/04/07> + 13678.000|date: 2010/04/08> + 22624.000|date: 2010/04/09> + 4073.000|date: 2010/04/12> + 6375.000|date: 2010/04/13> + 9650.000|date: 2010/04/14> + 9388.000|date: 2010/04/15> + 14752.000|date: 2010/04/16> + 14337.000|date: 2010/04/19> + 15278.000|date: 2010/04/20> + 12791.000|date: 2010/04/21> + 17262.000|date: 2010/04/22> + 17966.000|date: 2010/04/23> + 13305.000|date: 2010/04/26> + 21927.000|date: 2010/04/27> + 35681.000|date: 2010/04/28> + 28165.000|date: 2010/04/29> + 19716.000|date: 2010/04/30> + 19275.000|date: 2010/05/03> + 20663.000|date: 2010/05/04> + 20499.000|date: 2010/05/05> + 29207.000|date: 2010/05/06> + 52776.000|date: 2010/05/07> + 20272.000|date: 2010/05/10> + 21143.000|date: 2010/05/11> + 15667.000|date: 2010/05/12> + 13007.000|date: 2010/05/13> + 18478.000|date: 2010/05/14> + 13613.000|date: 2010/05/17> + 26212.000|date: 2010/05/18> + 37636.000|date: 2010/05/19> + 36213.000|date: 2010/05/20> + 24007.000|date: 2010/05/21> + 18182.000|date: 2010/05/24> + 31693.000|date: 2010/05/25> + 23287.000|date: 2010/05/26> + 15734.000|date: 2010/05/27> + 14126.000|date: 2010/05/28> + 11624.000|date: 2010/06/01> + 13953.000|date: 2010/06/02> + 10164.000|date: 2010/06/03> + 21524.000|date: 2010/06/04> + 13266.000|date: 2010/06/07> + 27160.000|date: 2010/06/08> + 37864.000|date: 2010/06/09> + 10362.000|date: 2010/06/10> + 7678.000|date: 2010/06/11> + 14354.000|date: 2010/06/14> + 14732.000|date: 2010/06/15> + 14801.000|date: 2010/06/16> + 7821.000|date: 2010/06/17> + 11934.000|date: 2010/06/18> + 11852.000|date: 2010/06/21> + 14326.000|date: 2010/06/22> + 7002.000|date: 2010/06/23> + 29758.000|date: 2010/06/24> + 37393.000|date: 2010/06/25> + 10502.000|date: 2010/06/28> + 11310.000|date: 2010/06/29> + 9213.000|date: 2010/06/30> + 26324.000|date: 2010/07/01> + 18529.000|date: 2010/07/02> + 18649.000|date: 2010/07/06> + 26863.000|date: 2010/07/07> + 24603.000|date: 2010/07/08> + 20884.000|date: 2010/07/09> + 14498.000|date: 2010/07/12> + 18805.000|date: 2010/07/13> + 19020.000|date: 2010/07/14> + 15699.000|date: 2010/07/15> + 19075.000|date: 2010/07/16> + 18001.000|date: 2010/07/19> + 21369.000|date: 2010/07/20> + 15312.000|date: 2010/07/21> + 23496.000|date: 2010/07/22> + 13590.000|date: 2010/07/23> + 17736.000|date: 2010/07/26> + 20238.000|date: 2010/07/27> + 24691.000|date: 2010/07/28> + 25694.000|date: 2010/07/29> + 17555.000|date: 2010/07/30> + 18213.000|date: 2010/08/02> + 10002.000|date: 2010/08/03> + 14928.000|date: 2010/08/04> + 16936.000|date: 2010/08/05> + 51464.000|date: 2010/08/06> + 23400.000|date: 2010/08/09> + 18744.000|date: 2010/08/10> + 16362.000|date: 2010/08/11> + 21289.000|date: 2010/08/12> + 10288.000|date: 2010/08/13> + 9238.000|date: 2010/08/16> + 15389.000|date: 2010/08/17> + 12272.000|date: 2010/08/19> + 17998.000|date: 2010/08/20> open |ticker: PLD> => 9.840|date: 2009/08/21> + 10.320|date: 2009/08/24> + 10.380|date: 2009/08/25> + 10.700|date: 2009/08/26> + 10.810|date: 2009/08/27> + 11.020|date: 2009/08/28> + 11.080|date: 2009/08/31> + 11.100|date: 2009/09/01> + 10.060|date: 2009/09/02> + 10.230|date: 2009/09/03> + 10.610|date: 2009/09/04> + 11.000|date: 2009/09/09> + 11.310|date: 2009/09/10> + 11.670|date: 2009/09/11> + 11.490|date: 2009/09/14> + 12.140|date: 2009/09/15> + 12.380|date: 2009/09/16> + 12.800|date: 2009/09/17> + 12.530|date: 2009/09/18> + 12.160|date: 2009/09/21> + 12.360|date: 2009/09/22> + 13.100|date: 2009/09/23> + 12.900|date: 2009/09/24> + 11.620|date: 2009/09/25> + 11.810|date: 2009/09/28> + 11.930|date: 2009/09/29> + 12.480|date: 2009/09/30> + 11.920|date: 2009/10/01> + 10.960|date: 2009/10/02> + 11.140|date: 2009/10/05> + 11.710|date: 2009/10/06> + 11.140|date: 2009/10/07> + 11.280|date: 2009/10/08> + 11.590|date: 2009/10/09> + 11.820|date: 2009/10/12> + 11.600|date: 2009/10/13> + 11.560|date: 2009/10/14> + 12.060|date: 2009/10/15> + 11.690|date: 2009/10/16> + 11.500|date: 2009/10/19> + 11.760|date: 2009/10/20> + 11.310|date: 2009/10/21> + 12.020|date: 2009/10/22> + 12.860|date: 2009/10/23> + 12.550|date: 2009/10/26> + 12.220|date: 2009/10/27> + 12.020|date: 2009/10/28> + 11.580|date: 2009/11/05> + 11.760|date: 2009/11/06> + 11.710|date: 2009/11/09> + 12.440|date: 2009/11/10> + 12.950|date: 2009/11/11> + 13.110|date: 2009/11/12> + 13.060|date: 2009/11/13> + 13.750|date: 2009/11/16> + 14.160|date: 2009/11/17> + 13.800|date: 2009/11/18> + 13.850|date: 2009/11/19> + 13.120|date: 2009/11/20> + 13.600|date: 2009/11/23> + 13.390|date: 2009/11/24> + 13.300|date: 2009/11/25> + 12.690|date: 2009/11/27> + 12.770|date: 2009/11/30> + 13.220|date: 2009/12/01> + 13.390|date: 2009/12/02> + 13.940|date: 2009/12/03> + 13.510|date: 2009/12/04> + 13.810|date: 2009/12/07> + 13.580|date: 2009/12/08> + 13.590|date: 2009/12/09> + 13.510|date: 2009/12/10> + 13.790|date: 2009/12/11> + 14.000|date: 2009/12/14> + 13.870|date: 2009/12/15> + 13.860|date: 2009/12/16> + 13.700|date: 2009/12/17> + 13.380|date: 2009/12/18> + 13.530|date: 2009/12/21> + 13.690|date: 2009/12/22> + 14.240|date: 2009/12/23> + 14.550|date: 2009/12/24> + 14.710|date: 2009/12/28> + 14.700|date: 2009/12/29> + 14.350|date: 2009/12/30> + 14.210|date: 2009/12/31> + 13.880|date: 2010/01/04> + 13.750|date: 2010/01/05> + 13.750|date: 2010/01/06> + 13.920|date: 2010/01/07> + 13.960|date: 2010/01/08> + 13.810|date: 2010/01/11> + 13.970|date: 2010/01/12> + 13.690|date: 2010/01/13> + 13.920|date: 2010/01/14> + 13.840|date: 2010/01/15> + 13.580|date: 2010/01/19> + 13.870|date: 2010/01/20> + 13.740|date: 2010/01/21> + 12.760|date: 2010/01/22> + 12.710|date: 2010/01/25> + 12.540|date: 2010/01/26> + 12.570|date: 2010/01/27> + 12.770|date: 2010/01/28> + 12.700|date: 2010/01/29> + 12.890|date: 2010/02/01> + 12.980|date: 2010/02/02> + 13.210|date: 2010/02/03> + 12.760|date: 2010/02/04> + 12.250|date: 2010/02/05> + 12.560|date: 2010/02/08> + 12.300|date: 2010/02/09> + 12.280|date: 2010/02/10> + 11.950|date: 2010/02/11> + 11.570|date: 2010/02/12> + 11.860|date: 2010/02/16> + 12.190|date: 2010/02/17> + 12.190|date: 2010/02/18> + 12.610|date: 2010/02/19> + 12.710|date: 2010/02/22> + 12.570|date: 2010/02/23> + 12.490|date: 2010/02/24> + 12.270|date: 2010/02/25> + 12.690|date: 2010/02/26> + 12.910|date: 2010/03/01> + 12.880|date: 2010/03/02> + 12.840|date: 2010/03/03> + 12.550|date: 2010/03/04> + 12.580|date: 2010/03/05> + 12.940|date: 2010/03/08> + 12.740|date: 2010/03/09> + 13.340|date: 2010/03/10> + 13.770|date: 2010/03/11> + 13.920|date: 2010/03/12> + 14.030|date: 2010/03/15> + 13.880|date: 2010/03/16> + 14.280|date: 2010/03/17> + 14.350|date: 2010/03/18> + 14.670|date: 2010/03/19> + 13.640|date: 2010/03/22> + 14.190|date: 2010/03/23> + 13.950|date: 2010/03/24> + 14.260|date: 2010/03/25> + 14.300|date: 2010/03/26> + 14.060|date: 2010/03/29> + 13.580|date: 2010/03/30> + 13.350|date: 2010/03/31> + 13.410|date: 2010/04/01> + 13.540|date: 2010/04/05> + 13.820|date: 2010/04/06> + 14.180|date: 2010/04/07> + 13.630|date: 2010/04/08> + 13.930|date: 2010/04/09> + 14.060|date: 2010/04/12> + 13.890|date: 2010/04/13> + 14.640|date: 2010/04/14> + 14.550|date: 2010/04/15> + 14.100|date: 2010/04/16> + 13.590|date: 2010/04/19> + 13.840|date: 2010/04/20> + 13.850|date: 2010/04/21> + 13.760|date: 2010/04/22> + 13.520|date: 2010/04/23> + 13.450|date: 2010/04/26> + 13.400|date: 2010/04/27> + 13.150|date: 2010/04/28> + 13.310|date: 2010/04/29> + 13.560|date: 2010/04/30> + 13.290|date: 2010/05/03> + 13.390|date: 2010/05/04> + 12.410|date: 2010/05/05> + 12.530|date: 2010/05/06> + 11.850|date: 2010/05/07> + 12.210|date: 2010/05/10> + 11.900|date: 2010/05/11> + 12.100|date: 2010/05/12> + 12.450|date: 2010/05/13> + 12.130|date: 2010/05/14> + 11.940|date: 2010/05/17> + 12.240|date: 2010/05/18> + 11.590|date: 2010/05/19> + 11.240|date: 2010/05/20> + 10.950|date: 2010/05/21> + 11.380|date: 2010/05/24> + 10.720|date: 2010/05/25> + 11.700|date: 2010/05/26> + 11.340|date: 2010/05/27> + 11.810|date: 2010/05/28> + 11.260|date: 2010/06/01> + 10.910|date: 2010/06/02> + 11.030|date: 2010/06/03> + 10.620|date: 2010/06/04> + 10.240|date: 2010/06/07> + 10.140|date: 2010/06/08> + 10.180|date: 2010/06/09> + 10.400|date: 2010/06/10> + 10.720|date: 2010/06/11> + 11.000|date: 2010/06/14> + 11.270|date: 2010/06/15> + 11.290|date: 2010/06/16> + 11.220|date: 2010/06/17> + 11.320|date: 2010/06/18> + 11.880|date: 2010/06/21> + 11.650|date: 2010/06/22> + 11.110|date: 2010/06/23> + 11.200|date: 2010/06/24> + 10.700|date: 2010/06/25> + 11.210|date: 2010/06/28> + 10.830|date: 2010/06/29> + 10.610|date: 2010/06/30> + 10.180|date: 2010/07/01> + 10.200|date: 2010/07/02> + 9.910|date: 2010/07/06> + 9.380|date: 2010/07/07> + 9.930|date: 2010/07/08> + 10.000|date: 2010/07/09> + 10.080|date: 2010/07/12> + 10.150|date: 2010/07/13> + 10.260|date: 2010/07/14> + 10.450|date: 2010/07/15> + 10.500|date: 2010/07/16> + 10.530|date: 2010/07/19> + 10.120|date: 2010/07/20> + 10.790|date: 2010/07/21> + 10.610|date: 2010/07/22> + 10.980|date: 2010/07/23> + 11.210|date: 2010/07/26> + 11.680|date: 2010/07/27> + 11.340|date: 2010/07/28> + 11.240|date: 2010/07/29> + 10.500|date: 2010/07/30> + 11.040|date: 2010/08/02> + 11.250|date: 2010/08/03> + 11.040|date: 2010/08/04> + 11.150|date: 2010/08/05> + 11.050|date: 2010/08/06> + 11.280|date: 2010/08/09> + 11.160|date: 2010/08/10> + 10.790|date: 2010/08/11> + 10.270|date: 2010/08/12> + 10.260|date: 2010/08/13> + 10.270|date: 2010/08/16> + 10.340|date: 2010/08/17> + 10.250|date: 2010/08/19> + 9.910|date: 2010/08/20> high |ticker: PLD> => 10.370|date: 2009/08/21> + 10.500|date: 2009/08/24> + 10.870|date: 2009/08/25> + 10.880|date: 2009/08/26> + 10.950|date: 2009/08/27> + 11.320|date: 2009/08/28> + 11.130|date: 2009/08/31> + 11.230|date: 2009/09/01> + 10.350|date: 2009/09/02> + 10.560|date: 2009/09/03> + 10.730|date: 2009/09/04> + 11.380|date: 2009/09/09> + 11.670|date: 2009/09/10> + 12.030|date: 2009/09/11> + 12.100|date: 2009/09/14> + 12.530|date: 2009/09/15> + 13.020|date: 2009/09/16> + 13.310|date: 2009/09/17> + 12.760|date: 2009/09/18> + 12.510|date: 2009/09/21> + 12.950|date: 2009/09/22> + 13.160|date: 2009/09/23> + 12.950|date: 2009/09/24> + 12.000|date: 2009/09/25> + 12.380|date: 2009/09/28> + 12.370|date: 2009/09/29> + 12.480|date: 2009/09/30> + 11.980|date: 2009/10/01> + 11.630|date: 2009/10/02> + 11.610|date: 2009/10/05> + 11.880|date: 2009/10/06> + 11.290|date: 2009/10/07> + 11.770|date: 2009/10/08> + 11.752|date: 2009/10/09> + 11.920|date: 2009/10/12> + 11.660|date: 2009/10/13> + 12.220|date: 2009/10/14> + 12.090|date: 2009/10/15> + 11.780|date: 2009/10/16> + 11.830|date: 2009/10/19> + 11.780|date: 2009/10/20> + 12.100|date: 2009/10/21> + 12.970|date: 2009/10/22> + 12.960|date: 2009/10/23> + 13.050|date: 2009/10/26> + 12.550|date: 2009/10/27> + 12.420|date: 2009/10/28> + 11.950|date: 2009/11/05> + 11.830|date: 2009/11/06> + 12.550|date: 2009/11/09> + 12.890|date: 2009/11/10> + 13.410|date: 2009/11/11> + 13.490|date: 2009/11/12> + 13.660|date: 2009/11/13> + 14.770|date: 2009/11/16> + 14.370|date: 2009/11/17> + 14.170|date: 2009/11/18> + 13.960|date: 2009/11/19> + 13.570|date: 2009/11/20> + 14.010|date: 2009/11/23> + 13.400|date: 2009/11/24> + 13.310|date: 2009/11/25> + 12.980|date: 2009/11/27> + 13.120|date: 2009/11/30> + 13.610|date: 2009/12/01> + 13.910|date: 2009/12/02> + 14.160|date: 2009/12/03> + 13.940|date: 2009/12/04> + 13.990|date: 2009/12/07> + 13.720|date: 2009/12/08> + 13.740|date: 2009/12/09> + 13.700|date: 2009/12/10> + 13.930|date: 2009/12/11> + 14.100|date: 2009/12/14> + 14.020|date: 2009/12/15> + 13.990|date: 2009/12/16> + 13.790|date: 2009/12/17> + 13.510|date: 2009/12/18> + 13.730|date: 2009/12/21> + 14.170|date: 2009/12/22> + 14.760|date: 2009/12/23> + 14.830|date: 2009/12/24> + 15.040|date: 2009/12/28> + 14.860|date: 2009/12/29> + 14.470|date: 2009/12/30> + 14.390|date: 2009/12/31> + 14.100|date: 2010/01/04> + 13.890|date: 2010/01/05> + 14.110|date: 2010/01/06> + 14.050|date: 2010/01/07> + 13.960|date: 2010/01/08> + 14.120|date: 2010/01/11> + 14.100|date: 2010/01/12> + 13.980|date: 2010/01/13> + 13.975|date: 2010/01/14> + 13.890|date: 2010/01/15> + 14.000|date: 2010/01/19> + 13.870|date: 2010/01/20> + 13.880|date: 2010/01/21> + 12.890|date: 2010/01/22> + 12.925|date: 2010/01/25> + 12.900|date: 2010/01/26> + 12.780|date: 2010/01/27> + 12.790|date: 2010/01/28> + 12.910|date: 2010/01/29> + 13.030|date: 2010/02/01> + 13.430|date: 2010/02/02> + 13.240|date: 2010/02/03> + 12.870|date: 2010/02/04> + 12.570|date: 2010/02/05> + 12.710|date: 2010/02/08> + 12.570|date: 2010/02/09> + 12.640|date: 2010/02/10> + 11.950|date: 2010/02/11> + 11.890|date: 2010/02/12> + 12.150|date: 2010/02/16> + 12.340|date: 2010/02/17> + 12.790|date: 2010/02/18> + 12.830|date: 2010/02/19> + 12.800|date: 2010/02/22> + 12.630|date: 2010/02/23> + 12.570|date: 2010/02/24> + 12.710|date: 2010/02/25> + 13.040|date: 2010/02/26> + 13.070|date: 2010/03/01> + 13.000|date: 2010/03/02> + 12.930|date: 2010/03/03> + 12.550|date: 2010/03/04> + 12.990|date: 2010/03/05> + 13.170|date: 2010/03/08> + 13.520|date: 2010/03/09> + 13.870|date: 2010/03/10> + 13.810|date: 2010/03/11> + 14.180|date: 2010/03/12> + 14.160|date: 2010/03/15> + 14.300|date: 2010/03/16> + 14.650|date: 2010/03/17> + 14.719|date: 2010/03/18> + 14.720|date: 2010/03/19> + 14.240|date: 2010/03/22> + 14.300|date: 2010/03/23> + 14.250|date: 2010/03/24> + 14.550|date: 2010/03/25> + 14.370|date: 2010/03/26> + 14.170|date: 2010/03/29> + 13.760|date: 2010/03/30> + 13.500|date: 2010/03/31> + 13.500|date: 2010/04/01> + 13.900|date: 2010/04/05> + 14.300|date: 2010/04/06> + 14.200|date: 2010/04/07> + 13.900|date: 2010/04/08> + 14.050|date: 2010/04/09> + 14.090|date: 2010/04/12> + 14.540|date: 2010/04/13> + 14.650|date: 2010/04/14> + 14.670|date: 2010/04/15> + 14.300|date: 2010/04/16> + 13.950|date: 2010/04/19> + 13.900|date: 2010/04/20> + 14.390|date: 2010/04/21> + 13.880|date: 2010/04/22> + 13.530|date: 2010/04/23> + 13.740|date: 2010/04/26> + 13.570|date: 2010/04/27> + 13.280|date: 2010/04/28> + 13.640|date: 2010/04/29> + 13.720|date: 2010/04/30> + 13.670|date: 2010/05/03> + 13.390|date: 2010/05/04> + 13.113|date: 2010/05/05> + 12.620|date: 2010/05/06> + 12.340|date: 2010/05/07> + 12.420|date: 2010/05/10> + 12.420|date: 2010/05/11> + 12.780|date: 2010/05/12> + 12.550|date: 2010/05/13> + 12.190|date: 2010/05/14> + 12.200|date: 2010/05/17> + 12.390|date: 2010/05/18> + 12.000|date: 2010/05/19> + 11.630|date: 2010/05/20> + 11.600|date: 2010/05/21> + 11.550|date: 2010/05/24> + 11.480|date: 2010/05/25> + 11.888|date: 2010/05/26> + 11.770|date: 2010/05/27> + 11.880|date: 2010/05/28> + 11.280|date: 2010/06/01> + 11.030|date: 2010/06/02> + 11.050|date: 2010/06/03> + 10.780|date: 2010/06/04> + 10.500|date: 2010/06/07> + 10.320|date: 2010/06/08> + 10.700|date: 2010/06/09> + 10.900|date: 2010/06/10> + 10.910|date: 2010/06/11> + 11.280|date: 2010/06/14> + 11.430|date: 2010/06/15> + 11.350|date: 2010/06/16> + 11.320|date: 2010/06/17> + 11.600|date: 2010/06/18> + 12.000|date: 2010/06/21> + 11.690|date: 2010/06/22> + 11.410|date: 2010/06/23> + 11.270|date: 2010/06/24> + 11.190|date: 2010/06/25> + 11.370|date: 2010/06/28> + 10.860|date: 2010/06/29> + 10.800|date: 2010/06/30> + 10.320|date: 2010/07/01> + 10.240|date: 2010/07/02> + 9.960|date: 2010/07/06> + 9.840|date: 2010/07/07> + 10.010|date: 2010/07/08> + 10.160|date: 2010/07/09> + 10.150|date: 2010/07/12> + 10.410|date: 2010/07/13> + 10.490|date: 2010/07/14> + 10.720|date: 2010/07/15> + 10.610|date: 2010/07/16> + 10.530|date: 2010/07/19> + 10.910|date: 2010/07/20> + 11.020|date: 2010/07/21> + 11.120|date: 2010/07/22> + 11.350|date: 2010/07/23> + 11.750|date: 2010/07/26> + 11.795|date: 2010/07/27> + 11.660|date: 2010/07/28> + 11.290|date: 2010/07/29> + 10.920|date: 2010/07/30> + 11.390|date: 2010/08/02> + 11.290|date: 2010/08/03> + 11.230|date: 2010/08/04> + 11.280|date: 2010/08/05> + 11.290|date: 2010/08/06> + 11.350|date: 2010/08/09> + 11.260|date: 2010/08/10> + 10.890|date: 2010/08/11> + 10.480|date: 2010/08/12> + 10.470|date: 2010/08/13> + 10.510|date: 2010/08/16> + 10.400|date: 2010/08/17> + 10.300|date: 2010/08/19> + 10.100|date: 2010/08/20> low |ticker: PLD> => 9.810|date: 2009/08/21> + 10.020|date: 2009/08/24> + 10.300|date: 2009/08/25> + 10.515|date: 2009/08/26> + 10.450|date: 2009/08/27> + 10.690|date: 2009/08/28> + 10.860|date: 2009/08/31> + 10.100|date: 2009/09/01> + 9.850|date: 2009/09/02> + 10.060|date: 2009/09/03> + 10.300|date: 2009/09/04> + 10.900|date: 2009/09/09> + 11.000|date: 2009/09/10> + 11.470|date: 2009/09/11> + 11.330|date: 2009/09/14> + 11.970|date: 2009/09/15> + 12.270|date: 2009/09/16> + 12.100|date: 2009/09/17> + 12.120|date: 2009/09/18> + 11.700|date: 2009/09/21> + 12.250|date: 2009/09/22> + 12.720|date: 2009/09/23> + 11.620|date: 2009/09/24> + 11.300|date: 2009/09/25> + 11.750|date: 2009/09/28> + 11.750|date: 2009/09/29> + 11.750|date: 2009/09/30> + 11.220|date: 2009/10/01> + 10.760|date: 2009/10/02> + 10.950|date: 2009/10/05> + 10.900|date: 2009/10/06> + 10.880|date: 2009/10/07> + 11.280|date: 2009/10/08> + 11.360|date: 2009/10/09> + 11.560|date: 2009/10/12> + 11.200|date: 2009/10/13> + 11.560|date: 2009/10/14> + 11.750|date: 2009/10/15> + 11.380|date: 2009/10/16> + 11.440|date: 2009/10/19> + 11.240|date: 2009/10/20> + 11.240|date: 2009/10/21> + 11.550|date: 2009/10/22> + 12.500|date: 2009/10/23> + 12.230|date: 2009/10/26> + 11.930|date: 2009/10/27> + 11.070|date: 2009/10/28> + 11.510|date: 2009/11/05> + 11.440|date: 2009/11/06> + 11.680|date: 2009/11/09> + 12.240|date: 2009/11/10> + 12.860|date: 2009/11/11> + 12.900|date: 2009/11/12> + 13.010|date: 2009/11/13> + 13.630|date: 2009/11/16> + 13.810|date: 2009/11/17> + 13.650|date: 2009/11/18> + 13.200|date: 2009/11/19> + 13.070|date: 2009/11/20> + 13.240|date: 2009/11/23> + 13.100|date: 2009/11/24> + 13.120|date: 2009/11/25> + 12.600|date: 2009/11/27> + 12.660|date: 2009/11/30> + 13.020|date: 2009/12/01> + 13.220|date: 2009/12/02> + 12.990|date: 2009/12/03> + 13.290|date: 2009/12/04> + 13.550|date: 2009/12/07> + 13.410|date: 2009/12/08> + 13.220|date: 2009/12/09> + 13.350|date: 2009/12/10> + 13.500|date: 2009/12/11> + 13.470|date: 2009/12/14> + 13.670|date: 2009/12/15> + 13.740|date: 2009/12/16> + 13.470|date: 2009/12/17> + 13.065|date: 2009/12/18> + 13.360|date: 2009/12/21> + 13.500|date: 2009/12/22> + 14.170|date: 2009/12/23> + 14.420|date: 2009/12/24> + 14.610|date: 2009/12/28> + 14.360|date: 2009/12/29> + 14.010|date: 2009/12/30> + 13.670|date: 2009/12/31> + 13.670|date: 2010/01/04> + 13.540|date: 2010/01/05> + 13.730|date: 2010/01/06> + 13.640|date: 2010/01/07> + 13.550|date: 2010/01/08> + 13.690|date: 2010/01/11> + 13.510|date: 2010/01/12> + 13.560|date: 2010/01/13> + 13.710|date: 2010/01/14> + 13.510|date: 2010/01/15> + 13.580|date: 2010/01/19> + 13.530|date: 2010/01/20> + 12.930|date: 2010/01/21> + 12.440|date: 2010/01/22> + 12.430|date: 2010/01/25> + 12.420|date: 2010/01/26> + 12.390|date: 2010/01/27> + 12.300|date: 2010/01/28> + 12.445|date: 2010/01/29> + 12.790|date: 2010/02/01> + 12.840|date: 2010/02/02> + 12.860|date: 2010/02/03> + 12.180|date: 2010/02/04> + 11.910|date: 2010/02/05> + 12.060|date: 2010/02/08> + 12.115|date: 2010/02/09> + 12.110|date: 2010/02/10> + 11.310|date: 2010/02/11> + 11.510|date: 2010/02/12> + 11.770|date: 2010/02/16> + 12.060|date: 2010/02/17> + 12.130|date: 2010/02/18> + 12.510|date: 2010/02/19> + 12.490|date: 2010/02/22> + 12.330|date: 2010/02/23> + 12.340|date: 2010/02/24> + 12.150|date: 2010/02/25> + 12.510|date: 2010/02/26> + 12.780|date: 2010/03/01> + 12.760|date: 2010/03/02> + 12.520|date: 2010/03/03> + 12.400|date: 2010/03/04> + 12.500|date: 2010/03/05> + 12.840|date: 2010/03/08> + 12.640|date: 2010/03/09> + 13.310|date: 2010/03/10> + 13.620|date: 2010/03/11> + 13.760|date: 2010/03/12> + 13.640|date: 2010/03/15> + 13.830|date: 2010/03/16> + 14.170|date: 2010/03/17> + 14.350|date: 2010/03/18> + 14.030|date: 2010/03/19> + 13.500|date: 2010/03/22> + 13.970|date: 2010/03/23> + 13.920|date: 2010/03/24> + 14.170|date: 2010/03/25> + 13.870|date: 2010/03/26> + 13.700|date: 2010/03/29> + 13.380|date: 2010/03/30> + 13.170|date: 2010/03/31> + 13.260|date: 2010/04/01> + 13.500|date: 2010/04/05> + 13.730|date: 2010/04/06> + 13.600|date: 2010/04/07> + 13.550|date: 2010/04/08> + 13.740|date: 2010/04/09> + 13.880|date: 2010/04/12> + 13.880|date: 2010/04/13> + 14.390|date: 2010/04/14> + 14.170|date: 2010/04/15> + 13.560|date: 2010/04/16> + 13.470|date: 2010/04/19> + 13.610|date: 2010/04/20> + 13.850|date: 2010/04/21> + 13.500|date: 2010/04/22> + 13.190|date: 2010/04/23> + 13.390|date: 2010/04/26> + 12.980|date: 2010/04/27> + 13.000|date: 2010/04/28> + 13.250|date: 2010/04/29> + 13.110|date: 2010/04/30> + 13.290|date: 2010/05/03> + 12.740|date: 2010/05/04> + 12.180|date: 2010/05/05> + 10.620|date: 2010/05/06> + 11.040|date: 2010/05/07> + 11.770|date: 2010/05/10> + 11.880|date: 2010/05/11> + 12.050|date: 2010/05/12> + 12.270|date: 2010/05/13> + 11.260|date: 2010/05/14> + 11.440|date: 2010/05/17> + 11.590|date: 2010/05/18> + 11.200|date: 2010/05/19> + 10.810|date: 2010/05/20> + 10.810|date: 2010/05/21> + 11.150|date: 2010/05/24> + 10.470|date: 2010/05/25> + 10.950|date: 2010/05/26> + 11.290|date: 2010/05/27> + 11.380|date: 2010/05/28> + 10.760|date: 2010/06/01> + 10.550|date: 2010/06/02> + 10.760|date: 2010/06/03> + 10.030|date: 2010/06/04> + 10.060|date: 2010/06/07> + 9.610|date: 2010/06/08> + 10.110|date: 2010/06/09> + 10.330|date: 2010/06/10> + 10.620|date: 2010/06/11> + 10.890|date: 2010/06/14> + 11.120|date: 2010/06/15> + 11.060|date: 2010/06/16> + 11.020|date: 2010/06/17> + 11.220|date: 2010/06/18> + 11.520|date: 2010/06/21> + 11.060|date: 2010/06/22> + 10.950|date: 2010/06/23> + 10.560|date: 2010/06/24> + 10.590|date: 2010/06/25> + 10.840|date: 2010/06/28> + 10.470|date: 2010/06/29> + 10.110|date: 2010/06/30> + 9.820|date: 2010/07/01> + 9.655|date: 2010/07/02> + 9.148|date: 2010/07/06> + 9.350|date: 2010/07/07> + 9.680|date: 2010/07/08> + 9.810|date: 2010/07/09> + 9.930|date: 2010/07/12> + 10.140|date: 2010/07/13> + 10.110|date: 2010/07/14> + 10.150|date: 2010/07/15> + 10.010|date: 2010/07/16> + 9.950|date: 2010/07/19> + 9.940|date: 2010/07/20> + 10.280|date: 2010/07/21> + 10.520|date: 2010/07/22> + 10.840|date: 2010/07/23> + 11.150|date: 2010/07/26> + 11.330|date: 2010/07/27> + 11.060|date: 2010/07/28> + 10.515|date: 2010/07/29> + 10.465|date: 2010/07/30> + 10.970|date: 2010/08/02> + 10.970|date: 2010/08/03> + 10.950|date: 2010/08/04> + 11.030|date: 2010/08/05> + 10.920|date: 2010/08/06> + 11.025|date: 2010/08/09> + 10.960|date: 2010/08/10> + 10.550|date: 2010/08/11> + 10.170|date: 2010/08/12> + 10.240|date: 2010/08/13> + 10.150|date: 2010/08/16> + 10.210|date: 2010/08/17> + 9.960|date: 2010/08/19> + 9.860|date: 2010/08/20> close |ticker: PLD> => 9.990|date: 2009/08/21> + 10.270|date: 2009/08/24> + 10.750|date: 2009/08/25> + 10.740|date: 2009/08/26> + 10.930|date: 2009/08/27> + 11.230|date: 2009/08/28> + 11.120|date: 2009/08/31> + 10.130|date: 2009/09/01> + 10.030|date: 2009/09/02> + 10.560|date: 2009/09/03> + 10.700|date: 2009/09/04> + 11.320|date: 2009/09/09> + 11.640|date: 2009/09/10> + 11.670|date: 2009/09/11> + 12.090|date: 2009/09/14> + 12.170|date: 2009/09/15> + 12.820|date: 2009/09/16> + 12.410|date: 2009/09/17> + 12.550|date: 2009/09/18> + 12.220|date: 2009/09/21> + 12.860|date: 2009/09/22> + 12.730|date: 2009/09/23> + 11.650|date: 2009/09/24> + 11.750|date: 2009/09/25> + 12.380|date: 2009/09/28> + 12.250|date: 2009/09/29> + 11.920|date: 2009/09/30> + 11.230|date: 2009/10/01> + 10.970|date: 2009/10/02> + 11.550|date: 2009/10/05> + 11.180|date: 2009/10/06> + 11.150|date: 2009/10/07> + 11.630|date: 2009/10/08> + 11.710|date: 2009/10/09> + 11.670|date: 2009/10/12> + 11.340|date: 2009/10/13> + 12.150|date: 2009/10/14> + 11.920|date: 2009/10/15> + 11.430|date: 2009/10/16> + 11.730|date: 2009/10/19> + 11.390|date: 2009/10/20> + 11.720|date: 2009/10/21> + 12.790|date: 2009/10/22> + 12.530|date: 2009/10/23> + 12.340|date: 2009/10/26> + 12.170|date: 2009/10/27> + 11.100|date: 2009/10/28> + 11.920|date: 2009/11/05> + 11.580|date: 2009/11/06> + 12.550|date: 2009/11/09> + 12.800|date: 2009/11/10> + 13.300|date: 2009/11/11> + 12.950|date: 2009/11/12> + 13.600|date: 2009/11/13> + 14.290|date: 2009/11/16> + 13.810|date: 2009/11/17> + 14.120|date: 2009/11/18> + 13.240|date: 2009/11/19> + 13.300|date: 2009/11/20> + 13.350|date: 2009/11/23> + 13.140|date: 2009/11/24> + 13.210|date: 2009/11/25> + 12.630|date: 2009/11/27> + 13.080|date: 2009/11/30> + 13.390|date: 2009/12/01> + 13.810|date: 2009/12/02> + 13.240|date: 2009/12/03> + 13.900|date: 2009/12/04> + 13.720|date: 2009/12/07> + 13.560|date: 2009/12/08> + 13.400|date: 2009/12/09> + 13.650|date: 2009/12/10> + 13.900|date: 2009/12/11> + 14.070|date: 2009/12/14> + 13.720|date: 2009/12/15> + 13.870|date: 2009/12/16> + 13.550|date: 2009/12/17> + 13.510|date: 2009/12/18> + 13.720|date: 2009/12/21> + 14.170|date: 2009/12/22> + 14.540|date: 2009/12/23> + 14.700|date: 2009/12/24> + 14.690|date: 2009/12/28> + 14.410|date: 2009/12/29> + 14.160|date: 2009/12/30> + 13.690|date: 2009/12/31> + 13.790|date: 2010/01/04> + 13.750|date: 2010/01/05> + 14.010|date: 2010/01/06> + 13.980|date: 2010/01/07> + 13.660|date: 2010/01/08> + 14.090|date: 2010/01/11> + 13.590|date: 2010/01/12> + 13.950|date: 2010/01/13> + 13.830|date: 2010/01/14> + 13.630|date: 2010/01/15> + 13.990|date: 2010/01/19> + 13.730|date: 2010/01/20> + 12.950|date: 2010/01/21> + 12.480|date: 2010/01/22> + 12.630|date: 2010/01/25> + 12.610|date: 2010/01/26> + 12.660|date: 2010/01/27> + 12.640|date: 2010/01/28> + 12.600|date: 2010/01/29> + 12.970|date: 2010/02/01> + 13.300|date: 2010/02/02> + 13.030|date: 2010/02/03> + 12.190|date: 2010/02/04> + 12.560|date: 2010/02/05> + 12.110|date: 2010/02/08> + 12.310|date: 2010/02/09> + 12.400|date: 2010/02/10> + 11.820|date: 2010/02/11> + 11.870|date: 2010/02/12> + 12.130|date: 2010/02/16> + 12.270|date: 2010/02/17> + 12.720|date: 2010/02/18> + 12.690|date: 2010/02/19> + 12.580|date: 2010/02/22> + 12.430|date: 2010/02/23> + 12.450|date: 2010/02/24> + 12.620|date: 2010/02/25> + 12.890|date: 2010/02/26> + 12.840|date: 2010/03/01> + 12.840|date: 2010/03/02> + 12.550|date: 2010/03/03> + 12.470|date: 2010/03/04> + 12.940|date: 2010/03/05> + 13.110|date: 2010/03/08> + 13.400|date: 2010/03/09> + 13.800|date: 2010/03/10> + 13.790|date: 2010/03/11> + 14.120|date: 2010/03/12> + 13.800|date: 2010/03/15> + 14.210|date: 2010/03/16> + 14.520|date: 2010/03/17> + 14.590|date: 2010/03/18> + 14.040|date: 2010/03/19> + 14.160|date: 2010/03/22> + 14.030|date: 2010/03/23> + 14.120|date: 2010/03/24> + 14.180|date: 2010/03/25> + 13.940|date: 2010/03/26> + 13.710|date: 2010/03/29> + 13.440|date: 2010/03/30> + 13.200|date: 2010/03/31> + 13.430|date: 2010/04/01> + 13.890|date: 2010/04/05> + 14.270|date: 2010/04/06> + 13.650|date: 2010/04/07> + 13.830|date: 2010/04/08> + 14.040|date: 2010/04/09> + 13.900|date: 2010/04/12> + 14.470|date: 2010/04/13> + 14.630|date: 2010/04/14> + 14.190|date: 2010/04/15> + 13.610|date: 2010/04/16> + 13.690|date: 2010/04/19> + 13.820|date: 2010/04/20> + 14.160|date: 2010/04/21> + 13.740|date: 2010/04/22> + 13.470|date: 2010/04/23> + 13.680|date: 2010/04/26> + 12.980|date: 2010/04/27> + 13.150|date: 2010/04/28> + 13.640|date: 2010/04/29> + 13.170|date: 2010/04/30> + 13.620|date: 2010/05/03> + 12.830|date: 2010/05/04> + 12.610|date: 2010/05/05> + 11.920|date: 2010/05/06> + 11.130|date: 2010/05/07> + 12.230|date: 2010/05/10> + 12.180|date: 2010/05/11> + 12.410|date: 2010/05/12> + 12.290|date: 2010/05/13> + 11.510|date: 2010/05/14> + 12.000|date: 2010/05/17> + 11.670|date: 2010/05/18> + 11.610|date: 2010/05/19> + 11.180|date: 2010/05/20> + 11.480|date: 2010/05/21> + 11.180|date: 2010/05/24> + 11.480|date: 2010/05/25> + 11.040|date: 2010/05/26> + 11.750|date: 2010/05/27> + 11.380|date: 2010/05/28> + 10.800|date: 2010/06/01> + 11.030|date: 2010/06/02> + 10.930|date: 2010/06/03> + 10.095|date: 2010/06/04> + 10.080|date: 2010/06/07> + 10.080|date: 2010/06/08> + 10.210|date: 2010/06/09> + 10.900|date: 2010/06/10> + 10.890|date: 2010/06/11> + 11.170|date: 2010/06/14> + 11.390|date: 2010/06/15> + 11.160|date: 2010/06/16> + 11.260|date: 2010/06/17> + 11.540|date: 2010/06/18> + 11.590|date: 2010/06/21> + 11.110|date: 2010/06/22> + 11.270|date: 2010/06/23> + 10.590|date: 2010/06/24> + 11.160|date: 2010/06/25> + 11.030|date: 2010/06/28> + 10.560|date: 2010/06/29> + 10.130|date: 2010/06/30> + 10.200|date: 2010/07/01> + 9.670|date: 2010/07/02> + 9.320|date: 2010/07/06> + 9.710|date: 2010/07/07> + 10.010|date: 2010/07/08> + 10.100|date: 2010/07/09> + 10.020|date: 2010/07/12> + 10.340|date: 2010/07/13> + 10.430|date: 2010/07/14> + 10.680|date: 2010/07/15> + 10.150|date: 2010/07/16> + 10.250|date: 2010/07/19> + 10.780|date: 2010/07/20> + 10.390|date: 2010/07/21> + 10.970|date: 2010/07/22> + 11.220|date: 2010/07/23> + 11.560|date: 2010/07/26> + 11.420|date: 2010/07/27> + 11.070|date: 2010/07/28> + 10.700|date: 2010/07/29> + 10.860|date: 2010/07/30> + 11.320|date: 2010/08/02> + 11.000|date: 2010/08/03> + 11.220|date: 2010/08/04> + 11.180|date: 2010/08/05> + 11.160|date: 2010/08/06> + 11.330|date: 2010/08/09> + 11.080|date: 2010/08/10> + 10.560|date: 2010/08/11> + 10.270|date: 2010/08/12> + 10.330|date: 2010/08/13> + 10.200|date: 2010/08/16> + 10.330|date: 2010/08/17> + 10.010|date: 2010/08/19> + 10.050|date: 2010/08/20> volume |ticker: PLD> => 114477.000|date: 2009/08/21> + 124638.000|date: 2009/08/24> + 165481.000|date: 2009/08/25> + 100477.000|date: 2009/08/26> + 97603.000|date: 2009/08/27> + 113278.000|date: 2009/08/28> + 159414.000|date: 2009/08/31> + 205263.000|date: 2009/09/01> + 127816.000|date: 2009/09/02> + 102660.000|date: 2009/09/03> + 83377.000|date: 2009/09/04> + 129496.000|date: 2009/09/09> + 96504.000|date: 2009/09/10> + 125128.000|date: 2009/09/11> + 123000.000|date: 2009/09/14> + 160387.000|date: 2009/09/15> + 130241.000|date: 2009/09/16> + 155149.000|date: 2009/09/17> + 121515.000|date: 2009/09/18> + 124038.000|date: 2009/09/21> + 98410.000|date: 2009/09/22> + 203409.000|date: 2009/09/23> + 136992.000|date: 2009/09/24> + 77011.000|date: 2009/09/25> + 86350.000|date: 2009/09/28> + 132513.000|date: 2009/09/29> + 142483.000|date: 2009/09/30> + 141860.000|date: 2009/10/01> + 151690.000|date: 2009/10/02> + 83091.000|date: 2009/10/05> + 106312.000|date: 2009/10/06> + 80216.000|date: 2009/10/07> + 84407.000|date: 2009/10/08> + 45946.000|date: 2009/10/09> + 42086.000|date: 2009/10/12> + 62307.000|date: 2009/10/13> + 81380.000|date: 2009/10/14> + 61751.000|date: 2009/10/15> + 78641.000|date: 2009/10/16> + 69013.000|date: 2009/10/19> + 99379.000|date: 2009/10/20> + 148305.000|date: 2009/10/21> + 224012.000|date: 2009/10/22> + 147946.000|date: 2009/10/23> + 127722.000|date: 2009/10/26> + 101584.000|date: 2009/10/27> + 166836.000|date: 2009/10/28> + 86758.000|date: 2009/11/05> + 78953.000|date: 2009/11/06> + 98193.000|date: 2009/11/09> + 123058.000|date: 2009/11/10> + 187583.000|date: 2009/11/11> + 120628.000|date: 2009/11/12> + 126382.000|date: 2009/11/13> + 168498.000|date: 2009/11/16> + 102674.000|date: 2009/11/17> + 84704.000|date: 2009/11/18> + 116366.000|date: 2009/11/19> + 79086.000|date: 2009/11/20> + 78440.000|date: 2009/11/23> + 68219.000|date: 2009/11/24> + 40729.000|date: 2009/11/25> + 38279.000|date: 2009/11/27> + 90284.000|date: 2009/11/30> + 79398.000|date: 2009/12/01> + 83624.000|date: 2009/12/02> + 138767.000|date: 2009/12/03> + 113384.000|date: 2009/12/04> + 95922.000|date: 2009/12/07> + 72916.000|date: 2009/12/08> + 64771.000|date: 2009/12/09> + 61573.000|date: 2009/12/10> + 64977.000|date: 2009/12/11> + 64286.000|date: 2009/12/14> + 52051.000|date: 2009/12/15> + 57910.000|date: 2009/12/16> + 54044.000|date: 2009/12/17> + 106767.000|date: 2009/12/18> + 54655.000|date: 2009/12/21> + 51675.000|date: 2009/12/22> + 58466.000|date: 2009/12/23> + 26576.000|date: 2009/12/24> + 40952.000|date: 2009/12/28> + 38351.000|date: 2009/12/29> + 43425.000|date: 2009/12/30> + 46779.000|date: 2009/12/31> + 58715.000|date: 2010/01/04> + 72507.000|date: 2010/01/05> + 75672.000|date: 2010/01/06> + 58130.000|date: 2010/01/07> + 50786.000|date: 2010/01/08> + 59753.000|date: 2010/01/11> + 108168.000|date: 2010/01/12> + 48309.000|date: 2010/01/13> + 43137.000|date: 2010/01/14> + 66907.000|date: 2010/01/15> + 56887.000|date: 2010/01/19> + 56556.000|date: 2010/01/20> + 114252.000|date: 2010/01/21> + 140590.000|date: 2010/01/22> + 86781.000|date: 2010/01/25> + 71642.000|date: 2010/01/26> + 143526.000|date: 2010/01/27> + 89600.000|date: 2010/01/28> + 99401.000|date: 2010/01/29> + 86200.000|date: 2010/02/01> + 104503.000|date: 2010/02/02> + 62672.000|date: 2010/02/03> + 91936.000|date: 2010/02/04> + 95298.000|date: 2010/02/05> + 70193.000|date: 2010/02/08> + 68201.000|date: 2010/02/09> + 80072.000|date: 2010/02/10> + 159482.000|date: 2010/02/11> + 80720.000|date: 2010/02/12> + 94094.000|date: 2010/02/16> + 74365.000|date: 2010/02/17> + 106215.000|date: 2010/02/18> + 86566.000|date: 2010/02/19> + 78539.000|date: 2010/02/22> + 100091.000|date: 2010/02/23> + 60423.000|date: 2010/02/24> + 64619.000|date: 2010/02/25> + 87908.000|date: 2010/02/26> + 62673.000|date: 2010/03/01> + 87541.000|date: 2010/03/02> + 67332.000|date: 2010/03/03> + 84342.000|date: 2010/03/04> + 81265.000|date: 2010/03/05> + 80451.000|date: 2010/03/08> + 207770.000|date: 2010/03/09> + 144000.000|date: 2010/03/10> + 70078.000|date: 2010/03/11> + 72459.000|date: 2010/03/12> + 67429.000|date: 2010/03/15> + 76090.000|date: 2010/03/16> + 59697.000|date: 2010/03/17> + 63647.000|date: 2010/03/18> + 97328.000|date: 2010/03/19> + 70733.000|date: 2010/03/22> + 69290.000|date: 2010/03/23> + 66314.000|date: 2010/03/24> + 83531.000|date: 2010/03/25> + 61924.000|date: 2010/03/26> + 62008.000|date: 2010/03/29> + 74903.000|date: 2010/03/30> + 80022.000|date: 2010/03/31> + 58808.000|date: 2010/04/01> + 49224.000|date: 2010/04/05> + 62261.000|date: 2010/04/06> + 70947.000|date: 2010/04/07> + 65687.000|date: 2010/04/08> + 62940.000|date: 2010/04/09> + 47748.000|date: 2010/04/12> + 101497.000|date: 2010/04/13> + 80843.000|date: 2010/04/14> + 67121.000|date: 2010/04/15> + 101741.000|date: 2010/04/16> + 91715.000|date: 2010/04/19> + 102631.000|date: 2010/04/20> + 110634.000|date: 2010/04/21> + 113832.000|date: 2010/04/22> + 89283.000|date: 2010/04/23> + 102273.000|date: 2010/04/26> + 115753.000|date: 2010/04/27> + 74056.000|date: 2010/04/28> + 65294.000|date: 2010/04/29> + 71560.000|date: 2010/04/30> + 76518.000|date: 2010/05/03> + 110837.000|date: 2010/05/04> + 134402.000|date: 2010/05/05> + 195807.000|date: 2010/05/06> + 205350.000|date: 2010/05/07> + 206158.000|date: 2010/05/10> + 124420.000|date: 2010/05/11> + 140755.000|date: 2010/05/12> + 95709.000|date: 2010/05/13> + 126216.000|date: 2010/05/14> + 155604.000|date: 2010/05/17> + 135566.000|date: 2010/05/18> + 135359.000|date: 2010/05/19> + 216645.000|date: 2010/05/20> + 119042.000|date: 2010/05/21> + 109091.000|date: 2010/05/24> + 176553.000|date: 2010/05/25> + 139071.000|date: 2010/05/26> + 137109.000|date: 2010/05/27> + 98437.000|date: 2010/05/28> + 153808.000|date: 2010/06/01> + 131168.000|date: 2010/06/02> + 66341.000|date: 2010/06/03> + 122404.000|date: 2010/06/04> + 86039.000|date: 2010/06/07> + 144017.000|date: 2010/06/08> + 86701.000|date: 2010/06/09> + 93642.000|date: 2010/06/10> + 56459.000|date: 2010/06/11> + 80613.000|date: 2010/06/14> + 88230.000|date: 2010/06/15> + 66691.000|date: 2010/06/16> + 73872.000|date: 2010/06/17> + 110957.000|date: 2010/06/18> + 71415.000|date: 2010/06/21> + 100990.000|date: 2010/06/22> + 95339.000|date: 2010/06/23> + 97685.000|date: 2010/06/24> + 103030.000|date: 2010/06/25> + 86799.000|date: 2010/06/28> + 136937.000|date: 2010/06/29> + 144286.000|date: 2010/06/30> + 115045.000|date: 2010/07/01> + 117697.000|date: 2010/07/02> + 146405.000|date: 2010/07/06> + 194811.000|date: 2010/07/07> + 191621.000|date: 2010/07/08> + 95448.000|date: 2010/07/09> + 95565.000|date: 2010/07/12> + 155087.000|date: 2010/07/13> + 122737.000|date: 2010/07/14> + 91382.000|date: 2010/07/15> + 112132.000|date: 2010/07/16> + 98477.000|date: 2010/07/19> + 154452.000|date: 2010/07/20> + 120298.000|date: 2010/07/21> + 176000.000|date: 2010/07/22> + 151000.000|date: 2010/07/23> + 86998.000|date: 2010/07/26> + 84928.000|date: 2010/07/27> + 151908.000|date: 2010/07/28> + 173632.000|date: 2010/07/29> + 101251.000|date: 2010/07/30> + 83082.000|date: 2010/08/02> + 73364.000|date: 2010/08/03> + 63955.000|date: 2010/08/04> + 63627.000|date: 2010/08/05> + 52464.000|date: 2010/08/06> + 39033.000|date: 2010/08/09> + 50486.000|date: 2010/08/10> + 85551.000|date: 2010/08/11> + 60188.000|date: 2010/08/12> + 45540.000|date: 2010/08/13> + 56155.000|date: 2010/08/16> + 91877.000|date: 2010/08/17> + 65174.000|date: 2010/08/19> + 52499.000|date: 2010/08/20> open |ticker: PLL> => 30.210|date: 2009/08/21> + 30.760|date: 2009/08/24> + 31.080|date: 2009/08/25> + 30.860|date: 2009/08/26> + 30.970|date: 2009/08/27> + 31.140|date: 2009/08/28> + 30.100|date: 2009/08/31> + 29.590|date: 2009/09/01> + 29.270|date: 2009/09/02> + 29.350|date: 2009/09/03> + 29.690|date: 2009/09/04> + 30.650|date: 2009/09/09> + 31.300|date: 2009/09/10> + 31.580|date: 2009/09/11> + 32.330|date: 2009/09/14> + 32.790|date: 2009/09/15> + 33.220|date: 2009/09/16> + 33.810|date: 2009/09/17> + 33.570|date: 2009/09/18> + 33.720|date: 2009/09/21> + 34.010|date: 2009/09/22> + 34.310|date: 2009/09/23> + 34.000|date: 2009/09/24> + 33.470|date: 2009/09/25> + 32.860|date: 2009/09/28> + 32.850|date: 2009/09/29> + 32.900|date: 2009/09/30> + 32.230|date: 2009/10/01> + 31.190|date: 2009/10/02> + 31.010|date: 2009/10/05> + 31.900|date: 2009/10/06> + 31.680|date: 2009/10/07> + 31.980|date: 2009/10/08> + 32.120|date: 2009/10/09> + 32.490|date: 2009/10/12> + 32.510|date: 2009/10/13> + 32.960|date: 2009/10/14> + 33.450|date: 2009/10/15> + 33.490|date: 2009/10/16> + 33.310|date: 2009/10/19> + 33.790|date: 2009/10/20> + 33.340|date: 2009/10/21> + 32.920|date: 2009/10/22> + 33.670|date: 2009/10/23> + 32.910|date: 2009/10/26> + 31.950|date: 2009/10/27> + 31.320|date: 2009/10/28> + 32.270|date: 2009/11/05> + 32.890|date: 2009/11/06> + 33.560|date: 2009/11/09> + 33.870|date: 2009/11/10> + 34.030|date: 2009/11/11> + 34.030|date: 2009/11/12> + 34.090|date: 2009/11/13> + 34.610|date: 2009/11/16> + 34.920|date: 2009/11/17> + 33.850|date: 2009/11/18> + 33.140|date: 2009/11/19> + 32.020|date: 2009/11/20> + 32.710|date: 2009/11/23> + 32.550|date: 2009/11/24> + 32.440|date: 2009/11/25> + 31.610|date: 2009/11/27> + 32.000|date: 2009/11/30> + 32.280|date: 2009/12/01> + 32.140|date: 2009/12/02> + 32.040|date: 2009/12/03> + 32.110|date: 2009/12/04> + 32.360|date: 2009/12/07> + 31.870|date: 2009/12/08> + 31.640|date: 2009/12/09> + 34.360|date: 2009/12/10> + 34.140|date: 2009/12/11> + 35.050|date: 2009/12/14> + 34.380|date: 2009/12/15> + 34.390|date: 2009/12/16> + 34.050|date: 2009/12/17> + 35.850|date: 2009/12/18> + 35.910|date: 2009/12/21> + 35.940|date: 2009/12/22> + 35.770|date: 2009/12/23> + 36.420|date: 2009/12/24> + 37.110|date: 2009/12/28> + 36.900|date: 2009/12/29> + 36.910|date: 2009/12/30> + 36.840|date: 2009/12/31> + 36.350|date: 2010/01/04> + 36.680|date: 2010/01/05> + 36.560|date: 2010/01/06> + 36.660|date: 2010/01/07> + 36.890|date: 2010/01/08> + 37.620|date: 2010/01/11> + 37.250|date: 2010/01/12> + 37.320|date: 2010/01/13> + 37.350|date: 2010/01/14> + 37.660|date: 2010/01/15> + 37.440|date: 2010/01/19> + 37.290|date: 2010/01/20> + 37.170|date: 2010/01/21> + 36.650|date: 2010/01/22> + 36.400|date: 2010/01/25> + 35.790|date: 2010/01/26> + 35.660|date: 2010/01/27> + 35.710|date: 2010/01/28> + 35.030|date: 2010/01/29> + 34.740|date: 2010/02/01> + 35.390|date: 2010/02/02> + 35.470|date: 2010/02/03> + 35.220|date: 2010/02/04> + 34.070|date: 2010/02/05> + 33.910|date: 2010/02/08> + 33.970|date: 2010/02/09> + 34.080|date: 2010/02/10> + 33.870|date: 2010/02/11> + 34.080|date: 2010/02/12> + 35.020|date: 2010/02/16> + 35.940|date: 2010/02/17> + 36.050|date: 2010/02/18> + 36.700|date: 2010/02/19> + 37.200|date: 2010/02/22> + 38.910|date: 2010/02/23> + 38.585|date: 2010/02/24> + 38.450|date: 2010/02/25> + 39.340|date: 2010/02/26> + 40.720|date: 2010/03/01> + 41.350|date: 2010/03/02> + 41.110|date: 2010/03/03> + 41.090|date: 2010/03/04> + 41.010|date: 2010/03/05> + 41.400|date: 2010/03/08> + 41.000|date: 2010/03/09> + 40.960|date: 2010/03/10> + 40.670|date: 2010/03/11> + 38.850|date: 2010/03/12> + 38.860|date: 2010/03/15> + 38.150|date: 2010/03/16> + 38.350|date: 2010/03/17> + 38.580|date: 2010/03/18> + 38.820|date: 2010/03/19> + 38.500|date: 2010/03/22> + 39.090|date: 2010/03/23> + 40.140|date: 2010/03/24> + 39.940|date: 2010/03/25> + 39.720|date: 2010/03/26> + 39.910|date: 2010/03/29> + 40.430|date: 2010/03/30> + 40.350|date: 2010/03/31> + 40.570|date: 2010/04/01> + 40.460|date: 2010/04/05> + 40.300|date: 2010/04/06> + 40.500|date: 2010/04/07> + 39.640|date: 2010/04/08> + 39.940|date: 2010/04/09> + 40.000|date: 2010/04/12> + 39.600|date: 2010/04/13> + 39.950|date: 2010/04/14> + 39.570|date: 2010/04/15> + 39.365|date: 2010/04/16> + 38.930|date: 2010/04/19> + 39.370|date: 2010/04/20> + 39.250|date: 2010/04/21> + 39.280|date: 2010/04/22> + 40.150|date: 2010/04/23> + 40.250|date: 2010/04/26> + 40.720|date: 2010/04/27> + 39.690|date: 2010/04/28> + 39.740|date: 2010/04/29> + 39.860|date: 2010/04/30> + 39.120|date: 2010/05/03> + 39.320|date: 2010/05/04> + 37.840|date: 2010/05/05> + 37.990|date: 2010/05/06> + 36.610|date: 2010/05/07> + 36.845|date: 2010/05/10> + 37.210|date: 2010/05/11> + 36.970|date: 2010/05/12> + 37.640|date: 2010/05/13> + 37.010|date: 2010/05/14> + 36.630|date: 2010/05/17> + 36.760|date: 2010/05/18> + 35.400|date: 2010/05/19> + 33.880|date: 2010/05/20> + 32.610|date: 2010/05/21> + 33.570|date: 2010/05/24> + 32.370|date: 2010/05/25> + 33.500|date: 2010/05/26> + 34.030|date: 2010/05/27> + 34.360|date: 2010/05/28> + 33.690|date: 2010/06/01> + 33.500|date: 2010/06/02> + 34.330|date: 2010/06/03> + 34.080|date: 2010/06/04> + 33.410|date: 2010/06/07> + 32.700|date: 2010/06/08> + 34.820|date: 2010/06/09> + 35.840|date: 2010/06/10> + 35.810|date: 2010/06/11> + 36.780|date: 2010/06/14> + 37.000|date: 2010/06/15> + 37.225|date: 2010/06/16> + 37.710|date: 2010/06/17> + 37.410|date: 2010/06/18> + 37.730|date: 2010/06/21> + 37.170|date: 2010/06/22> + 36.480|date: 2010/06/23> + 36.450|date: 2010/06/24> + 36.000|date: 2010/06/25> + 36.570|date: 2010/06/28> + 35.580|date: 2010/06/29> + 34.580|date: 2010/06/30> + 34.330|date: 2010/07/01> + 33.940|date: 2010/07/02> + 34.190|date: 2010/07/06> + 33.960|date: 2010/07/07> + 35.100|date: 2010/07/08> + 35.660|date: 2010/07/09> + 35.620|date: 2010/07/12> + 35.900|date: 2010/07/13> + 36.400|date: 2010/07/14> + 36.500|date: 2010/07/15> + 36.870|date: 2010/07/16> + 36.090|date: 2010/07/19> + 35.670|date: 2010/07/20> + 36.890|date: 2010/07/21> + 37.010|date: 2010/07/22> + 37.510|date: 2010/07/23> + 38.420|date: 2010/07/26> + 38.730|date: 2010/07/27> + 38.160|date: 2010/07/28> + 38.320|date: 2010/07/29> + 36.960|date: 2010/07/30> + 38.850|date: 2010/08/02> + 38.640|date: 2010/08/03> + 38.420|date: 2010/08/04> + 37.940|date: 2010/08/05> + 38.150|date: 2010/08/06> + 38.750|date: 2010/08/09> + 38.120|date: 2010/08/10> + 37.120|date: 2010/08/11> + 35.350|date: 2010/08/12> + 35.570|date: 2010/08/13> + 35.200|date: 2010/08/16> + 35.940|date: 2010/08/17> + 36.220|date: 2010/08/19> + 35.560|date: 2010/08/20> high |ticker: PLL> => 30.680|date: 2009/08/21> + 31.100|date: 2009/08/24> + 31.320|date: 2009/08/25> + 31.000|date: 2009/08/26> + 31.130|date: 2009/08/27> + 31.410|date: 2009/08/28> + 30.100|date: 2009/08/31> + 30.270|date: 2009/09/01> + 29.580|date: 2009/09/02> + 29.690|date: 2009/09/03> + 30.280|date: 2009/09/04> + 31.440|date: 2009/09/09> + 31.600|date: 2009/09/10> + 32.440|date: 2009/09/11> + 32.600|date: 2009/09/14> + 33.270|date: 2009/09/15> + 34.040|date: 2009/09/16> + 34.100|date: 2009/09/17> + 34.180|date: 2009/09/18> + 33.920|date: 2009/09/21> + 34.540|date: 2009/09/22> + 34.540|date: 2009/09/23> + 34.095|date: 2009/09/24> + 33.740|date: 2009/09/25> + 33.340|date: 2009/09/28> + 33.280|date: 2009/09/29> + 33.080|date: 2009/09/30> + 32.230|date: 2009/10/01> + 31.240|date: 2009/10/02> + 31.930|date: 2009/10/05> + 32.320|date: 2009/10/06> + 31.930|date: 2009/10/07> + 32.270|date: 2009/10/08> + 32.490|date: 2009/10/09> + 32.750|date: 2009/10/12> + 32.700|date: 2009/10/13> + 33.590|date: 2009/10/14> + 33.790|date: 2009/10/15> + 33.490|date: 2009/10/16> + 33.828|date: 2009/10/19> + 33.790|date: 2009/10/20> + 33.840|date: 2009/10/21> + 33.610|date: 2009/10/22> + 33.670|date: 2009/10/23> + 33.240|date: 2009/10/26> + 32.090|date: 2009/10/27> + 32.600|date: 2009/10/28> + 33.340|date: 2009/11/05> + 33.400|date: 2009/11/06> + 34.070|date: 2009/11/09> + 34.250|date: 2009/11/10> + 34.520|date: 2009/11/11> + 34.380|date: 2009/11/12> + 34.820|date: 2009/11/13> + 35.230|date: 2009/11/16> + 34.920|date: 2009/11/17> + 34.120|date: 2009/11/18> + 33.230|date: 2009/11/19> + 32.410|date: 2009/11/20> + 32.990|date: 2009/11/23> + 32.660|date: 2009/11/24> + 32.750|date: 2009/11/25> + 32.390|date: 2009/11/27> + 32.000|date: 2009/11/30> + 32.320|date: 2009/12/01> + 32.400|date: 2009/12/02> + 32.190|date: 2009/12/03> + 32.350|date: 2009/12/04> + 32.430|date: 2009/12/07> + 31.870|date: 2009/12/08> + 31.640|date: 2009/12/09> + 34.500|date: 2009/12/10> + 34.930|date: 2009/12/11> + 35.050|date: 2009/12/14> + 34.610|date: 2009/12/15> + 34.680|date: 2009/12/16> + 35.530|date: 2009/12/17> + 35.850|date: 2009/12/18> + 36.130|date: 2009/12/21> + 36.160|date: 2009/12/22> + 36.270|date: 2009/12/23> + 37.250|date: 2009/12/24> + 37.145|date: 2009/12/28> + 37.100|date: 2009/12/29> + 37.090|date: 2009/12/30> + 36.860|date: 2009/12/31> + 37.020|date: 2010/01/04> + 36.880|date: 2010/01/05> + 36.880|date: 2010/01/06> + 37.250|date: 2010/01/07> + 37.550|date: 2010/01/08> + 37.650|date: 2010/01/11> + 37.580|date: 2010/01/12> + 37.670|date: 2010/01/13> + 37.780|date: 2010/01/14> + 37.800|date: 2010/01/15> + 37.847|date: 2010/01/19> + 37.430|date: 2010/01/20> + 37.420|date: 2010/01/21> + 36.650|date: 2010/01/22> + 36.400|date: 2010/01/25> + 36.020|date: 2010/01/26> + 35.820|date: 2010/01/27> + 35.810|date: 2010/01/28> + 35.420|date: 2010/01/29> + 35.410|date: 2010/02/01> + 35.820|date: 2010/02/02> + 35.790|date: 2010/02/03> + 35.300|date: 2010/02/04> + 34.280|date: 2010/02/05> + 34.030|date: 2010/02/08> + 34.370|date: 2010/02/09> + 34.180|date: 2010/02/10> + 34.430|date: 2010/02/11> + 34.860|date: 2010/02/12> + 35.850|date: 2010/02/16> + 36.280|date: 2010/02/17> + 36.780|date: 2010/02/18> + 37.270|date: 2010/02/19> + 39.160|date: 2010/02/22> + 39.500|date: 2010/02/23> + 39.250|date: 2010/02/24> + 39.500|date: 2010/02/25> + 39.520|date: 2010/02/26> + 41.820|date: 2010/03/01> + 41.500|date: 2010/03/02> + 41.290|date: 2010/03/03> + 41.210|date: 2010/03/04> + 41.380|date: 2010/03/05> + 41.400|date: 2010/03/08> + 41.116|date: 2010/03/09> + 41.220|date: 2010/03/10> + 41.000|date: 2010/03/11> + 39.640|date: 2010/03/12> + 39.000|date: 2010/03/15> + 38.430|date: 2010/03/16> + 38.860|date: 2010/03/17> + 38.830|date: 2010/03/18> + 39.000|date: 2010/03/19> + 39.190|date: 2010/03/22> + 40.020|date: 2010/03/23> + 40.140|date: 2010/03/24> + 40.450|date: 2010/03/25> + 40.010|date: 2010/03/26> + 40.330|date: 2010/03/29> + 40.740|date: 2010/03/30> + 40.710|date: 2010/03/31> + 40.650|date: 2010/04/01> + 40.550|date: 2010/04/05> + 40.730|date: 2010/04/06> + 40.500|date: 2010/04/07> + 39.940|date: 2010/04/08> + 40.060|date: 2010/04/09> + 40.100|date: 2010/04/12> + 40.010|date: 2010/04/13> + 39.950|date: 2010/04/14> + 39.860|date: 2010/04/15> + 39.650|date: 2010/04/16> + 39.320|date: 2010/04/19> + 39.670|date: 2010/04/20> + 39.670|date: 2010/04/21> + 40.130|date: 2010/04/22> + 40.450|date: 2010/04/23> + 41.120|date: 2010/04/26> + 40.730|date: 2010/04/27> + 39.970|date: 2010/04/28> + 39.990|date: 2010/04/29> + 40.220|date: 2010/04/30> + 39.990|date: 2010/05/03> + 39.500|date: 2010/05/04> + 38.410|date: 2010/05/05> + 38.510|date: 2010/05/06> + 36.750|date: 2010/05/07> + 37.640|date: 2010/05/10> + 37.380|date: 2010/05/11> + 37.790|date: 2010/05/12> + 37.970|date: 2010/05/13> + 37.120|date: 2010/05/14> + 36.840|date: 2010/05/17> + 36.910|date: 2010/05/18> + 35.530|date: 2010/05/19> + 34.170|date: 2010/05/20> + 33.950|date: 2010/05/21> + 33.990|date: 2010/05/24> + 33.270|date: 2010/05/25> + 33.880|date: 2010/05/26> + 34.490|date: 2010/05/27> + 34.550|date: 2010/05/28> + 34.280|date: 2010/06/01> + 34.280|date: 2010/06/02> + 35.120|date: 2010/06/03> + 34.390|date: 2010/06/04> + 33.420|date: 2010/06/07> + 32.940|date: 2010/06/08> + 36.430|date: 2010/06/09> + 36.630|date: 2010/06/10> + 37.000|date: 2010/06/11> + 36.990|date: 2010/06/14> + 37.680|date: 2010/06/15> + 37.710|date: 2010/06/16> + 37.729|date: 2010/06/17> + 37.680|date: 2010/06/18> + 38.140|date: 2010/06/21> + 37.510|date: 2010/06/22> + 36.960|date: 2010/06/23> + 36.760|date: 2010/06/24> + 36.530|date: 2010/06/25> + 36.620|date: 2010/06/28> + 35.600|date: 2010/06/29> + 35.410|date: 2010/06/30> + 34.390|date: 2010/07/01> + 34.480|date: 2010/07/02> + 34.630|date: 2010/07/06> + 34.750|date: 2010/07/07> + 35.720|date: 2010/07/08> + 35.730|date: 2010/07/09> + 35.710|date: 2010/07/12> + 36.800|date: 2010/07/13> + 36.750|date: 2010/07/14> + 37.090|date: 2010/07/15> + 36.870|date: 2010/07/16> + 36.280|date: 2010/07/19> + 36.750|date: 2010/07/20> + 37.080|date: 2010/07/21> + 37.740|date: 2010/07/22> + 38.430|date: 2010/07/23> + 38.830|date: 2010/07/26> + 38.820|date: 2010/07/27> + 38.320|date: 2010/07/28> + 38.390|date: 2010/07/29> + 38.320|date: 2010/07/30> + 39.057|date: 2010/08/02> + 38.780|date: 2010/08/03> + 38.550|date: 2010/08/04> + 38.590|date: 2010/08/05> + 38.600|date: 2010/08/06> + 38.750|date: 2010/08/09> + 38.160|date: 2010/08/10> + 37.260|date: 2010/08/11> + 36.010|date: 2010/08/12> + 35.840|date: 2010/08/13> + 35.620|date: 2010/08/16> + 36.810|date: 2010/08/17> + 36.440|date: 2010/08/19> + 35.800|date: 2010/08/20> low |ticker: PLL> => 29.990|date: 2009/08/21> + 30.590|date: 2009/08/24> + 30.720|date: 2009/08/25> + 30.440|date: 2009/08/26> + 30.400|date: 2009/08/27> + 29.750|date: 2009/08/28> + 29.470|date: 2009/08/31> + 29.340|date: 2009/09/01> + 29.100|date: 2009/09/02> + 29.250|date: 2009/09/03> + 29.540|date: 2009/09/04> + 30.650|date: 2009/09/09> + 30.930|date: 2009/09/10> + 31.570|date: 2009/09/11> + 31.870|date: 2009/09/14> + 31.920|date: 2009/09/15> + 32.970|date: 2009/09/16> + 33.160|date: 2009/09/17> + 33.367|date: 2009/09/18> + 33.550|date: 2009/09/21> + 33.770|date: 2009/09/22> + 33.850|date: 2009/09/23> + 33.320|date: 2009/09/24> + 32.590|date: 2009/09/25> + 32.630|date: 2009/09/28> + 32.740|date: 2009/09/29> + 31.970|date: 2009/09/30> + 31.320|date: 2009/10/01> + 30.640|date: 2009/10/02> + 30.880|date: 2009/10/05> + 31.700|date: 2009/10/06> + 31.630|date: 2009/10/07> + 31.790|date: 2009/10/08> + 31.970|date: 2009/10/09> + 32.390|date: 2009/10/12> + 32.310|date: 2009/10/13> + 32.840|date: 2009/10/14> + 33.270|date: 2009/10/15> + 32.920|date: 2009/10/16> + 33.310|date: 2009/10/19> + 33.380|date: 2009/10/20> + 33.080|date: 2009/10/21> + 32.420|date: 2009/10/22> + 32.750|date: 2009/10/23> + 31.850|date: 2009/10/26> + 31.310|date: 2009/10/27> + 30.740|date: 2009/10/28> + 32.270|date: 2009/11/05> + 32.780|date: 2009/11/06> + 33.360|date: 2009/11/09> + 33.580|date: 2009/11/10> + 33.910|date: 2009/11/11> + 33.880|date: 2009/11/12> + 33.870|date: 2009/11/13> + 34.500|date: 2009/11/16> + 34.220|date: 2009/11/17> + 32.960|date: 2009/11/18> + 31.770|date: 2009/11/19> + 32.020|date: 2009/11/20> + 32.320|date: 2009/11/23> + 32.170|date: 2009/11/24> + 32.260|date: 2009/11/25> + 31.530|date: 2009/11/27> + 31.310|date: 2009/11/30> + 31.890|date: 2009/12/01> + 31.900|date: 2009/12/02> + 31.500|date: 2009/12/03> + 31.720|date: 2009/12/04> + 32.040|date: 2009/12/07> + 31.230|date: 2009/12/08> + 31.060|date: 2009/12/09> + 33.290|date: 2009/12/10> + 34.115|date: 2009/12/11> + 34.305|date: 2009/12/14> + 34.258|date: 2009/12/15> + 34.270|date: 2009/12/16> + 34.000|date: 2009/12/17> + 35.160|date: 2009/12/18> + 35.820|date: 2009/12/21> + 35.550|date: 2009/12/22> + 35.650|date: 2009/12/23> + 36.330|date: 2009/12/24> + 36.830|date: 2009/12/28> + 36.780|date: 2009/12/29> + 36.600|date: 2009/12/30> + 36.190|date: 2009/12/31> + 36.250|date: 2010/01/04> + 36.450|date: 2010/01/05> + 36.540|date: 2010/01/06> + 36.660|date: 2010/01/07> + 36.760|date: 2010/01/08> + 37.210|date: 2010/01/11> + 37.010|date: 2010/01/12> + 37.245|date: 2010/01/13> + 37.260|date: 2010/01/14> + 37.450|date: 2010/01/15> + 37.440|date: 2010/01/19> + 36.890|date: 2010/01/20> + 36.400|date: 2010/01/21> + 35.930|date: 2010/01/22> + 35.650|date: 2010/01/25> + 35.550|date: 2010/01/26> + 35.110|date: 2010/01/27> + 34.560|date: 2010/01/28> + 34.470|date: 2010/01/29> + 34.660|date: 2010/02/01> + 35.250|date: 2010/02/02> + 35.180|date: 2010/02/03> + 34.280|date: 2010/02/04> + 33.210|date: 2010/02/05> + 33.450|date: 2010/02/08> + 33.700|date: 2010/02/09> + 33.520|date: 2010/02/10> + 33.550|date: 2010/02/11> + 33.920|date: 2010/02/12> + 34.800|date: 2010/02/16> + 35.880|date: 2010/02/17> + 35.920|date: 2010/02/18> + 36.610|date: 2010/02/19> + 36.890|date: 2010/02/22> + 38.130|date: 2010/02/23> + 38.540|date: 2010/02/24> + 37.990|date: 2010/02/25> + 38.900|date: 2010/02/26> + 40.420|date: 2010/03/01> + 40.920|date: 2010/03/02> + 40.820|date: 2010/03/03> + 40.530|date: 2010/03/04> + 40.940|date: 2010/03/05> + 40.900|date: 2010/03/08> + 40.780|date: 2010/03/09> + 40.730|date: 2010/03/10> + 40.220|date: 2010/03/11> + 38.450|date: 2010/03/12> + 37.970|date: 2010/03/15> + 38.000|date: 2010/03/16> + 38.290|date: 2010/03/17> + 38.300|date: 2010/03/18> + 38.450|date: 2010/03/19> + 38.300|date: 2010/03/22> + 38.890|date: 2010/03/23> + 39.340|date: 2010/03/24> + 39.509|date: 2010/03/25> + 39.320|date: 2010/03/26> + 39.830|date: 2010/03/29> + 40.250|date: 2010/03/30> + 40.190|date: 2010/03/31> + 40.070|date: 2010/04/01> + 40.300|date: 2010/04/05> + 40.100|date: 2010/04/06> + 39.800|date: 2010/04/07> + 39.350|date: 2010/04/08> + 39.760|date: 2010/04/09> + 39.620|date: 2010/04/12> + 39.490|date: 2010/04/13> + 39.550|date: 2010/04/14> + 39.520|date: 2010/04/15> + 38.810|date: 2010/04/16> + 38.760|date: 2010/04/19> + 39.110|date: 2010/04/20> + 39.157|date: 2010/04/21> + 38.810|date: 2010/04/22> + 39.900|date: 2010/04/23> + 40.170|date: 2010/04/26> + 39.400|date: 2010/04/27> + 39.340|date: 2010/04/28> + 39.630|date: 2010/04/29> + 38.980|date: 2010/04/30> + 39.120|date: 2010/05/03> + 38.150|date: 2010/05/04> + 37.610|date: 2010/05/05> + 34.910|date: 2010/05/06> + 35.010|date: 2010/05/07> + 36.840|date: 2010/05/10> + 36.780|date: 2010/05/11> + 36.960|date: 2010/05/12> + 37.240|date: 2010/05/13> + 36.070|date: 2010/05/14> + 35.540|date: 2010/05/17> + 35.600|date: 2010/05/18> + 34.180|date: 2010/05/19> + 33.210|date: 2010/05/20> + 32.400|date: 2010/05/21> + 33.330|date: 2010/05/24> + 32.100|date: 2010/05/25> + 33.170|date: 2010/05/26> + 33.810|date: 2010/05/27> + 33.820|date: 2010/05/28> + 33.470|date: 2010/06/01> + 33.130|date: 2010/06/02> + 34.330|date: 2010/06/03> + 33.190|date: 2010/06/04> + 32.510|date: 2010/06/07> + 31.840|date: 2010/06/08> + 33.570|date: 2010/06/09> + 35.600|date: 2010/06/10> + 35.810|date: 2010/06/11> + 36.290|date: 2010/06/14> + 36.830|date: 2010/06/15> + 37.150|date: 2010/06/16> + 36.850|date: 2010/06/17> + 37.170|date: 2010/06/18> + 36.950|date: 2010/06/21> + 36.410|date: 2010/06/22> + 36.070|date: 2010/06/23> + 35.700|date: 2010/06/24> + 35.780|date: 2010/06/25> + 35.970|date: 2010/06/28> + 34.340|date: 2010/06/29> + 34.330|date: 2010/06/30> + 33.320|date: 2010/07/01> + 33.420|date: 2010/07/02> + 33.360|date: 2010/07/06> + 33.760|date: 2010/07/07> + 34.830|date: 2010/07/08> + 35.080|date: 2010/07/09> + 35.160|date: 2010/07/12> + 35.750|date: 2010/07/13> + 36.340|date: 2010/07/14> + 36.130|date: 2010/07/15> + 35.850|date: 2010/07/16> + 35.565|date: 2010/07/19> + 35.540|date: 2010/07/20> + 36.250|date: 2010/07/21> + 36.990|date: 2010/07/22> + 37.450|date: 2010/07/23> + 38.190|date: 2010/07/26> + 38.020|date: 2010/07/27> + 37.820|date: 2010/07/28> + 37.460|date: 2010/07/29> + 36.960|date: 2010/07/30> + 38.610|date: 2010/08/02> + 38.110|date: 2010/08/03> + 38.170|date: 2010/08/04> + 37.850|date: 2010/08/05> + 37.792|date: 2010/08/06> + 38.200|date: 2010/08/09> + 37.660|date: 2010/08/10> + 36.010|date: 2010/08/11> + 35.350|date: 2010/08/12> + 35.430|date: 2010/08/13> + 34.886|date: 2010/08/16> + 35.860|date: 2010/08/17> + 35.480|date: 2010/08/19> + 35.130|date: 2010/08/20> close |ticker: PLL> => 30.590|date: 2009/08/21> + 30.770|date: 2009/08/24> + 30.980|date: 2009/08/25> + 30.900|date: 2009/08/26> + 31.060|date: 2009/08/27> + 30.260|date: 2009/08/28> + 29.730|date: 2009/08/31> + 29.480|date: 2009/09/01> + 29.160|date: 2009/09/02> + 29.630|date: 2009/09/03> + 30.240|date: 2009/09/04> + 31.320|date: 2009/09/09> + 31.600|date: 2009/09/10> + 32.340|date: 2009/09/11> + 32.600|date: 2009/09/14> + 33.210|date: 2009/09/15> + 34.040|date: 2009/09/16> + 33.350|date: 2009/09/17> + 34.180|date: 2009/09/18> + 33.670|date: 2009/09/21> + 34.200|date: 2009/09/22> + 33.940|date: 2009/09/23> + 33.560|date: 2009/09/24> + 32.650|date: 2009/09/25> + 32.900|date: 2009/09/28> + 32.950|date: 2009/09/29> + 32.280|date: 2009/09/30> + 31.320|date: 2009/10/01> + 30.830|date: 2009/10/02> + 31.640|date: 2009/10/05> + 31.990|date: 2009/10/06> + 31.810|date: 2009/10/07> + 32.060|date: 2009/10/08> + 32.450|date: 2009/10/09> + 32.640|date: 2009/10/12> + 32.470|date: 2009/10/13> + 33.540|date: 2009/10/14> + 33.770|date: 2009/10/15> + 33.320|date: 2009/10/16> + 33.610|date: 2009/10/19> + 33.480|date: 2009/10/20> + 33.090|date: 2009/10/21> + 33.540|date: 2009/10/22> + 32.880|date: 2009/10/23> + 31.950|date: 2009/10/26> + 31.450|date: 2009/10/27> + 32.210|date: 2009/10/28> + 33.340|date: 2009/11/05> + 33.230|date: 2009/11/06> + 34.050|date: 2009/11/09> + 33.890|date: 2009/11/10> + 34.100|date: 2009/11/11> + 33.940|date: 2009/11/12> + 34.440|date: 2009/11/13> + 34.870|date: 2009/11/16> + 34.620|date: 2009/11/17> + 33.590|date: 2009/11/18> + 32.350|date: 2009/11/19> + 32.250|date: 2009/11/20> + 32.480|date: 2009/11/23> + 32.450|date: 2009/11/24> + 32.720|date: 2009/11/25> + 32.130|date: 2009/11/27> + 31.830|date: 2009/11/30> + 32.210|date: 2009/12/01> + 32.040|date: 2009/12/02> + 31.510|date: 2009/12/03> + 32.230|date: 2009/12/04> + 32.070|date: 2009/12/07> + 31.570|date: 2009/12/08> + 31.390|date: 2009/12/09> + 34.080|date: 2009/12/10> + 34.630|date: 2009/12/11> + 34.660|date: 2009/12/14> + 34.320|date: 2009/12/15> + 34.340|date: 2009/12/16> + 35.390|date: 2009/12/17> + 35.650|date: 2009/12/18> + 35.940|date: 2009/12/21> + 35.630|date: 2009/12/22> + 36.270|date: 2009/12/23> + 37.120|date: 2009/12/24> + 36.920|date: 2009/12/28> + 37.020|date: 2009/12/29> + 36.690|date: 2009/12/30> + 36.200|date: 2009/12/31> + 36.690|date: 2010/01/04> + 36.790|date: 2010/01/05> + 36.820|date: 2010/01/06> + 37.170|date: 2010/01/07> + 37.470|date: 2010/01/08> + 37.520|date: 2010/01/11> + 37.320|date: 2010/01/12> + 37.490|date: 2010/01/13> + 37.770|date: 2010/01/14> + 37.500|date: 2010/01/15> + 37.750|date: 2010/01/19> + 37.220|date: 2010/01/20> + 36.580|date: 2010/01/21> + 35.960|date: 2010/01/22> + 35.910|date: 2010/01/25> + 35.780|date: 2010/01/26> + 35.660|date: 2010/01/27> + 34.880|date: 2010/01/28> + 34.470|date: 2010/01/29> + 35.390|date: 2010/02/01> + 35.720|date: 2010/02/02> + 35.520|date: 2010/02/03> + 34.290|date: 2010/02/04> + 33.920|date: 2010/02/05> + 33.500|date: 2010/02/08> + 34.080|date: 2010/02/09> + 33.900|date: 2010/02/10> + 34.350|date: 2010/02/11> + 34.820|date: 2010/02/12> + 35.850|date: 2010/02/16> + 36.180|date: 2010/02/17> + 36.690|date: 2010/02/18> + 37.070|date: 2010/02/19> + 39.030|date: 2010/02/22> + 38.550|date: 2010/02/23> + 39.130|date: 2010/02/24> + 39.310|date: 2010/02/25> + 39.470|date: 2010/02/26> + 41.010|date: 2010/03/01> + 41.050|date: 2010/03/02> + 41.000|date: 2010/03/03> + 40.640|date: 2010/03/04> + 41.320|date: 2010/03/05> + 41.020|date: 2010/03/08> + 41.000|date: 2010/03/09> + 41.040|date: 2010/03/10> + 40.840|date: 2010/03/11> + 38.870|date: 2010/03/12> + 38.230|date: 2010/03/15> + 38.210|date: 2010/03/16> + 38.660|date: 2010/03/17> + 38.800|date: 2010/03/18> + 38.660|date: 2010/03/19> + 39.070|date: 2010/03/22> + 40.020|date: 2010/03/23> + 39.580|date: 2010/03/24> + 39.680|date: 2010/03/25> + 39.850|date: 2010/03/26> + 40.300|date: 2010/03/29> + 40.550|date: 2010/03/30> + 40.490|date: 2010/03/31> + 40.390|date: 2010/04/01> + 40.440|date: 2010/04/05> + 40.640|date: 2010/04/06> + 39.810|date: 2010/04/07> + 39.920|date: 2010/04/08> + 39.940|date: 2010/04/09> + 39.740|date: 2010/04/12> + 39.830|date: 2010/04/13> + 39.740|date: 2010/04/14> + 39.530|date: 2010/04/15> + 39.000|date: 2010/04/16> + 39.230|date: 2010/04/19> + 39.250|date: 2010/04/20> + 39.600|date: 2010/04/21> + 40.070|date: 2010/04/22> + 40.260|date: 2010/04/23> + 40.830|date: 2010/04/26> + 39.530|date: 2010/04/27> + 39.540|date: 2010/04/28> + 39.750|date: 2010/04/29> + 38.990|date: 2010/04/30> + 39.910|date: 2010/05/03> + 38.290|date: 2010/05/04> + 38.130|date: 2010/05/05> + 36.980|date: 2010/05/06> + 35.180|date: 2010/05/07> + 37.630|date: 2010/05/10> + 36.870|date: 2010/05/11> + 37.690|date: 2010/05/12> + 37.320|date: 2010/05/13> + 36.400|date: 2010/05/14> + 36.310|date: 2010/05/17> + 35.650|date: 2010/05/18> + 34.860|date: 2010/05/19> + 33.340|date: 2010/05/20> + 33.840|date: 2010/05/21> + 33.420|date: 2010/05/24> + 33.230|date: 2010/05/25> + 33.330|date: 2010/05/26> + 34.490|date: 2010/05/27> + 34.050|date: 2010/05/28> + 33.480|date: 2010/06/01> + 34.250|date: 2010/06/02> + 35.030|date: 2010/06/03> + 33.340|date: 2010/06/04> + 32.620|date: 2010/06/07> + 32.230|date: 2010/06/08> + 35.140|date: 2010/06/09> + 36.120|date: 2010/06/10> + 36.810|date: 2010/06/11> + 36.530|date: 2010/06/14> + 37.580|date: 2010/06/15> + 37.500|date: 2010/06/16> + 37.460|date: 2010/06/17> + 37.250|date: 2010/06/18> + 37.200|date: 2010/06/21> + 36.500|date: 2010/06/22> + 36.600|date: 2010/06/23> + 35.840|date: 2010/06/24> + 36.410|date: 2010/06/25> + 36.180|date: 2010/06/28> + 34.610|date: 2010/06/29> + 34.370|date: 2010/06/30> + 33.860|date: 2010/07/01> + 33.540|date: 2010/07/02> + 33.770|date: 2010/07/06> + 34.750|date: 2010/07/07> + 35.630|date: 2010/07/08> + 35.690|date: 2010/07/09> + 35.500|date: 2010/07/12> + 36.590|date: 2010/07/13> + 36.640|date: 2010/07/14> + 36.960|date: 2010/07/15> + 36.010|date: 2010/07/16> + 36.240|date: 2010/07/19> + 36.730|date: 2010/07/20> + 36.550|date: 2010/07/21> + 37.600|date: 2010/07/22> + 38.420|date: 2010/07/23> + 38.630|date: 2010/07/26> + 38.200|date: 2010/07/27> + 37.980|date: 2010/07/28> + 37.810|date: 2010/07/29> + 38.240|date: 2010/07/30> + 38.930|date: 2010/08/02> + 38.530|date: 2010/08/03> + 38.270|date: 2010/08/04> + 38.540|date: 2010/08/05> + 38.430|date: 2010/08/06> + 38.510|date: 2010/08/09> + 37.930|date: 2010/08/10> + 36.110|date: 2010/08/11> + 35.630|date: 2010/08/12> + 35.460|date: 2010/08/13> + 35.620|date: 2010/08/16> + 36.550|date: 2010/08/17> + 35.890|date: 2010/08/19> + 35.560|date: 2010/08/20> volume |ticker: PLL> => 5735.000|date: 2009/08/21> + 5157.000|date: 2009/08/24> + 5651.000|date: 2009/08/25> + 5378.000|date: 2009/08/26> + 7595.000|date: 2009/08/27> + 12386.000|date: 2009/08/28> + 7943.000|date: 2009/08/31> + 7644.000|date: 2009/09/01> + 6030.000|date: 2009/09/02> + 5558.000|date: 2009/09/03> + 3738.000|date: 2009/09/04> + 4746.000|date: 2009/09/09> + 3982.000|date: 2009/09/10> + 8999.000|date: 2009/09/11> + 7886.000|date: 2009/09/14> + 9619.000|date: 2009/09/15> + 8958.000|date: 2009/09/16> + 10271.000|date: 2009/09/17> + 7801.000|date: 2009/09/18> + 5824.000|date: 2009/09/21> + 4523.000|date: 2009/09/22> + 5172.000|date: 2009/09/23> + 5249.000|date: 2009/09/24> + 11441.000|date: 2009/09/25> + 8848.000|date: 2009/09/28> + 8296.000|date: 2009/09/29> + 12339.000|date: 2009/09/30> + 7515.000|date: 2009/10/01> + 7237.000|date: 2009/10/02> + 11578.000|date: 2009/10/05> + 11508.000|date: 2009/10/06> + 7571.000|date: 2009/10/07> + 7354.000|date: 2009/10/08> + 7490.000|date: 2009/10/09> + 6693.000|date: 2009/10/12> + 4206.000|date: 2009/10/13> + 4880.000|date: 2009/10/14> + 4779.000|date: 2009/10/15> + 4492.000|date: 2009/10/16> + 6984.000|date: 2009/10/19> + 9358.000|date: 2009/10/20> + 8558.000|date: 2009/10/21> + 10473.000|date: 2009/10/22> + 7849.000|date: 2009/10/23> + 11575.000|date: 2009/10/26> + 11695.000|date: 2009/10/27> + 30076.000|date: 2009/10/28> + 5537.000|date: 2009/11/05> + 8397.000|date: 2009/11/06> + 5064.000|date: 2009/11/09> + 4628.000|date: 2009/11/10> + 7034.000|date: 2009/11/11> + 5619.000|date: 2009/11/12> + 6865.000|date: 2009/11/13> + 10218.000|date: 2009/11/16> + 6151.000|date: 2009/11/17> + 17078.000|date: 2009/11/18> + 15355.000|date: 2009/11/19> + 9611.000|date: 2009/11/20> + 7063.000|date: 2009/11/23> + 6357.000|date: 2009/11/24> + 5993.000|date: 2009/11/25> + 4045.000|date: 2009/11/27> + 12351.000|date: 2009/11/30> + 8138.000|date: 2009/12/01> + 8280.000|date: 2009/12/02> + 7864.000|date: 2009/12/03> + 8549.000|date: 2009/12/04> + 7297.000|date: 2009/12/07> + 8699.000|date: 2009/12/08> + 8259.000|date: 2009/12/09> + 30685.000|date: 2009/12/10> + 10663.000|date: 2009/12/11> + 10381.000|date: 2009/12/14> + 8145.000|date: 2009/12/15> + 8191.000|date: 2009/12/16> + 19555.000|date: 2009/12/17> + 15274.000|date: 2009/12/18> + 8160.000|date: 2009/12/21> + 6614.000|date: 2009/12/22> + 5352.000|date: 2009/12/23> + 6214.000|date: 2009/12/24> + 14805.000|date: 2009/12/28> + 6870.000|date: 2009/12/29> + 9714.000|date: 2009/12/30> + 5755.000|date: 2009/12/31> + 9890.000|date: 2010/01/04> + 6020.000|date: 2010/01/05> + 5823.000|date: 2010/01/06> + 6128.000|date: 2010/01/07> + 5984.000|date: 2010/01/08> + 4735.000|date: 2010/01/11> + 6311.000|date: 2010/01/12> + 7483.000|date: 2010/01/13> + 6649.000|date: 2010/01/14> + 8260.000|date: 2010/01/15> + 6940.000|date: 2010/01/19> + 7785.000|date: 2010/01/20> + 8709.000|date: 2010/01/21> + 10613.000|date: 2010/01/22> + 5608.000|date: 2010/01/25> + 5485.000|date: 2010/01/26> + 7783.000|date: 2010/01/27> + 7936.000|date: 2010/01/28> + 6239.000|date: 2010/01/29> + 6240.000|date: 2010/02/01> + 7727.000|date: 2010/02/02> + 4881.000|date: 2010/02/03> + 6634.000|date: 2010/02/04> + 5664.000|date: 2010/02/05> + 7707.000|date: 2010/02/08> + 6324.000|date: 2010/02/09> + 7111.000|date: 2010/02/10> + 4927.000|date: 2010/02/11> + 8430.000|date: 2010/02/12> + 6567.000|date: 2010/02/16> + 7151.000|date: 2010/02/17> + 5647.000|date: 2010/02/18> + 6083.000|date: 2010/02/19> + 46454.000|date: 2010/02/22> + 21311.000|date: 2010/02/23> + 9946.000|date: 2010/02/24> + 12997.000|date: 2010/02/25> + 7552.000|date: 2010/02/26> + 30034.000|date: 2010/03/01> + 21018.000|date: 2010/03/02> + 8383.000|date: 2010/03/03> + 8929.000|date: 2010/03/04> + 10642.000|date: 2010/03/05> + 9129.000|date: 2010/03/08> + 5898.000|date: 2010/03/09> + 10807.000|date: 2010/03/10> + 10238.000|date: 2010/03/11> + 29531.000|date: 2010/03/12> + 13692.000|date: 2010/03/15> + 10799.000|date: 2010/03/16> + 11298.000|date: 2010/03/17> + 8444.000|date: 2010/03/18> + 13371.000|date: 2010/03/19> + 7316.000|date: 2010/03/22> + 8954.000|date: 2010/03/23> + 11071.000|date: 2010/03/24> + 21439.000|date: 2010/03/25> + 13592.000|date: 2010/03/26> + 6102.000|date: 2010/03/29> + 9432.000|date: 2010/03/30> + 8635.000|date: 2010/03/31> + 9689.000|date: 2010/04/01> + 7752.000|date: 2010/04/05> + 7928.000|date: 2010/04/06> + 10746.000|date: 2010/04/07> + 12820.000|date: 2010/04/08> + 7437.000|date: 2010/04/09> + 9295.000|date: 2010/04/12> + 8986.000|date: 2010/04/13> + 10570.000|date: 2010/04/14> + 13197.000|date: 2010/04/15> + 18341.000|date: 2010/04/16> + 6397.000|date: 2010/04/19> + 4181.000|date: 2010/04/20> + 9186.000|date: 2010/04/21> + 9170.000|date: 2010/04/22> + 10534.000|date: 2010/04/23> + 10124.000|date: 2010/04/26> + 8296.000|date: 2010/04/27> + 8286.000|date: 2010/04/28> + 12438.000|date: 2010/04/29> + 9260.000|date: 2010/04/30> + 5124.000|date: 2010/05/03> + 15397.000|date: 2010/05/04> + 12946.000|date: 2010/05/05> + 19171.000|date: 2010/05/06> + 28134.000|date: 2010/05/07> + 14459.000|date: 2010/05/10> + 14525.000|date: 2010/05/11> + 8718.000|date: 2010/05/12> + 6467.000|date: 2010/05/13> + 7614.000|date: 2010/05/14> + 8113.000|date: 2010/05/17> + 8467.000|date: 2010/05/18> + 12649.000|date: 2010/05/19> + 14711.000|date: 2010/05/20> + 13368.000|date: 2010/05/21> + 7555.000|date: 2010/05/24> + 16354.000|date: 2010/05/25> + 17244.000|date: 2010/05/26> + 12650.000|date: 2010/05/27> + 10243.000|date: 2010/05/28> + 13776.000|date: 2010/06/01> + 14404.000|date: 2010/06/02> + 13385.000|date: 2010/06/03> + 13784.000|date: 2010/06/04> + 20262.000|date: 2010/06/07> + 22279.000|date: 2010/06/08> + 45750.000|date: 2010/06/09> + 17456.000|date: 2010/06/10> + 14482.000|date: 2010/06/11> + 12536.000|date: 2010/06/14> + 13429.000|date: 2010/06/15> + 9065.000|date: 2010/06/16> + 8797.000|date: 2010/06/17> + 12048.000|date: 2010/06/18> + 10585.000|date: 2010/06/21> + 10731.000|date: 2010/06/22> + 11723.000|date: 2010/06/23> + 11329.000|date: 2010/06/24> + 11678.000|date: 2010/06/25> + 7971.000|date: 2010/06/28> + 16407.000|date: 2010/06/29> + 16993.000|date: 2010/06/30> + 13282.000|date: 2010/07/01> + 12467.000|date: 2010/07/02> + 10919.000|date: 2010/07/06> + 8040.000|date: 2010/07/07> + 11604.000|date: 2010/07/08> + 9375.000|date: 2010/07/09> + 8809.000|date: 2010/07/12> + 11813.000|date: 2010/07/13> + 10271.000|date: 2010/07/14> + 14025.000|date: 2010/07/15> + 17346.000|date: 2010/07/16> + 7670.000|date: 2010/07/19> + 6998.000|date: 2010/07/20> + 11569.000|date: 2010/07/21> + 11791.000|date: 2010/07/22> + 9642.000|date: 2010/07/23> + 7714.000|date: 2010/07/26> + 7508.000|date: 2010/07/27> + 5124.000|date: 2010/07/28> + 8742.000|date: 2010/07/29> + 11312.000|date: 2010/07/30> + 8735.000|date: 2010/08/02> + 7276.000|date: 2010/08/03> + 9203.000|date: 2010/08/04> + 7895.000|date: 2010/08/05> + 6637.000|date: 2010/08/06> + 5607.000|date: 2010/08/09> + 6977.000|date: 2010/08/10> + 11695.000|date: 2010/08/11> + 9941.000|date: 2010/08/12> + 4851.000|date: 2010/08/13> + 8462.000|date: 2010/08/16> + 9041.000|date: 2010/08/17> + 11937.000|date: 2010/08/19> + 5940.000|date: 2010/08/20> open |ticker: PM> => 46.700|date: 2009/08/21> + 46.670|date: 2009/08/24> + 47.340|date: 2009/08/25> + 46.630|date: 2009/08/26> + 46.670|date: 2009/08/27> + 46.100|date: 2009/08/28> + 45.240|date: 2009/08/31> + 45.670|date: 2009/09/01> + 45.050|date: 2009/09/02> + 45.950|date: 2009/09/03> + 45.760|date: 2009/09/04> + 47.250|date: 2009/09/09> + 47.240|date: 2009/09/10> + 46.750|date: 2009/09/11> + 47.010|date: 2009/09/14> + 47.750|date: 2009/09/15> + 47.120|date: 2009/09/16> + 47.510|date: 2009/09/17> + 47.650|date: 2009/09/18> + 48.100|date: 2009/09/21> + 48.650|date: 2009/09/22> + 49.040|date: 2009/09/23> + 49.100|date: 2009/09/24> + 48.100|date: 2009/09/25> + 47.700|date: 2009/09/28> + 48.140|date: 2009/09/29> + 48.710|date: 2009/09/30> + 48.680|date: 2009/10/01> + 48.120|date: 2009/10/02> + 48.500|date: 2009/10/05> + 49.170|date: 2009/10/06> + 49.800|date: 2009/10/07> + 49.860|date: 2009/10/08> + 50.670|date: 2009/10/09> + 50.380|date: 2009/10/12> + 50.280|date: 2009/10/13> + 50.120|date: 2009/10/14> + 50.090|date: 2009/10/15> + 50.190|date: 2009/10/16> + 51.060|date: 2009/10/19> + 51.560|date: 2009/10/20> + 51.300|date: 2009/10/21> + 50.690|date: 2009/10/22> + 49.370|date: 2009/10/23> + 49.260|date: 2009/10/26> + 48.780|date: 2009/10/27> + 48.650|date: 2009/10/28> + 47.600|date: 2009/11/05> + 48.480|date: 2009/11/06> + 49.110|date: 2009/11/09> + 49.620|date: 2009/11/10> + 50.070|date: 2009/11/11> + 50.070|date: 2009/11/13> + 50.100|date: 2009/11/16> + 50.510|date: 2009/11/17> + 50.490|date: 2009/11/18> + 50.210|date: 2009/11/19> + 50.010|date: 2009/11/20> + 49.880|date: 2009/11/23> + 50.090|date: 2009/11/24> + 50.350|date: 2009/11/25> + 49.490|date: 2009/11/27> + 49.960|date: 2009/11/30> + 48.530|date: 2009/12/01> + 49.170|date: 2009/12/02> + 49.200|date: 2009/12/03> + 49.780|date: 2009/12/04> + 49.610|date: 2009/12/07> + 49.600|date: 2009/12/08> + 49.490|date: 2009/12/09> + 49.270|date: 2009/12/10> + 48.870|date: 2009/12/11> + 49.560|date: 2009/12/14> + 49.810|date: 2009/12/15> + 50.000|date: 2009/12/16> + 49.960|date: 2009/12/17> + 49.770|date: 2009/12/18> + 49.150|date: 2009/12/21> + 49.420|date: 2009/12/22> + 48.930|date: 2009/12/23> + 48.760|date: 2009/12/24> + 48.900|date: 2009/12/28> + 48.780|date: 2009/12/29> + 48.590|date: 2009/12/30> + 48.590|date: 2009/12/31> + 48.330|date: 2010/01/04> + 49.370|date: 2010/01/05> + 48.660|date: 2010/01/06> + 48.770|date: 2010/01/07> + 49.320|date: 2010/01/08> + 49.780|date: 2010/01/11> + 49.370|date: 2010/01/12> + 49.170|date: 2010/01/13> + 49.480|date: 2010/01/14> + 49.660|date: 2010/01/15> + 49.600|date: 2010/01/19> + 49.900|date: 2010/01/20> + 49.250|date: 2010/01/21> + 47.600|date: 2010/01/22> + 47.090|date: 2010/01/25> + 46.690|date: 2010/01/26> + 46.850|date: 2010/01/27> + 46.660|date: 2010/01/28> + 47.080|date: 2010/01/29> + 45.740|date: 2010/02/01> + 46.210|date: 2010/02/02> + 47.330|date: 2010/02/03> + 46.600|date: 2010/02/04> + 45.920|date: 2010/02/05> + 45.310|date: 2010/02/08> + 45.930|date: 2010/02/09> + 46.810|date: 2010/02/10> + 46.650|date: 2010/02/11> + 48.350|date: 2010/02/12> + 49.600|date: 2010/02/16> + 49.510|date: 2010/02/17> + 49.590|date: 2010/02/18> + 50.310|date: 2010/02/19> + 50.000|date: 2010/02/22> + 49.750|date: 2010/02/23> + 49.560|date: 2010/02/24> + 49.430|date: 2010/02/25> + 49.620|date: 2010/02/26> + 49.050|date: 2010/03/01> + 49.130|date: 2010/03/02> + 49.820|date: 2010/03/03> + 50.160|date: 2010/03/04> + 50.750|date: 2010/03/05> + 51.130|date: 2010/03/08> + 50.610|date: 2010/03/09> + 50.250|date: 2010/03/10> + 50.290|date: 2010/03/11> + 50.250|date: 2010/03/12> + 50.050|date: 2010/03/15> + 50.980|date: 2010/03/16> + 51.340|date: 2010/03/17> + 51.800|date: 2010/03/18> + 51.910|date: 2010/03/19> + 52.390|date: 2010/03/22> + 51.910|date: 2010/03/23> + 52.430|date: 2010/03/24> + 52.120|date: 2010/03/25> + 51.780|date: 2010/03/26> + 52.270|date: 2010/03/29> + 52.620|date: 2010/03/30> + 52.500|date: 2010/03/31> + 52.240|date: 2010/04/01> + 52.600|date: 2010/04/05> + 52.640|date: 2010/04/06> + 52.570|date: 2010/04/07> + 52.290|date: 2010/04/08> + 52.760|date: 2010/04/09> + 52.860|date: 2010/04/12> + 52.780|date: 2010/04/13> + 52.090|date: 2010/04/14> + 50.650|date: 2010/04/15> + 51.450|date: 2010/04/16> + 50.550|date: 2010/04/19> + 51.480|date: 2010/04/20> + 51.970|date: 2010/04/21> + 50.400|date: 2010/04/22> + 51.180|date: 2010/04/23> + 51.040|date: 2010/04/26> + 50.010|date: 2010/04/27> + 48.670|date: 2010/04/28> + 49.450|date: 2010/04/29> + 49.470|date: 2010/04/30> + 49.320|date: 2010/05/03> + 49.010|date: 2010/05/04> + 48.890|date: 2010/05/05> + 48.580|date: 2010/05/06> + 46.140|date: 2010/05/07> + 47.910|date: 2010/05/10> + 47.740|date: 2010/05/11> + 47.930|date: 2010/05/12> + 47.860|date: 2010/05/13> + 47.270|date: 2010/05/14> + 46.600|date: 2010/05/17> + 46.440|date: 2010/05/18> + 45.370|date: 2010/05/19> + 45.470|date: 2010/05/20> + 43.900|date: 2010/05/21> + 43.910|date: 2010/05/24> + 43.600|date: 2010/05/25> + 43.850|date: 2010/05/26> + 44.230|date: 2010/05/27> + 44.760|date: 2010/05/28> + 43.790|date: 2010/06/01> + 44.040|date: 2010/06/02> + 45.060|date: 2010/06/03> + 44.570|date: 2010/06/04> + 43.720|date: 2010/06/07> + 43.130|date: 2010/06/08> + 43.980|date: 2010/06/09> + 44.590|date: 2010/06/10> + 44.810|date: 2010/06/11> + 44.610|date: 2010/06/14> + 46.220|date: 2010/06/15> + 45.390|date: 2010/06/16> + 45.780|date: 2010/06/17> + 45.670|date: 2010/06/18> + 46.280|date: 2010/06/21> + 45.810|date: 2010/06/22> + 45.960|date: 2010/06/23> + 46.280|date: 2010/06/24> + 46.560|date: 2010/06/25> + 46.000|date: 2010/06/28> + 45.900|date: 2010/06/29> + 46.150|date: 2010/06/30> + 45.770|date: 2010/07/01> + 46.630|date: 2010/07/02> + 46.750|date: 2010/07/06> + 46.590|date: 2010/07/07> + 47.945|date: 2010/07/08> + 48.800|date: 2010/07/09> + 48.570|date: 2010/07/12> + 49.120|date: 2010/07/13> + 49.180|date: 2010/07/14> + 49.620|date: 2010/07/15> + 49.990|date: 2010/07/16> + 49.510|date: 2010/07/19> + 49.660|date: 2010/07/20> + 50.780|date: 2010/07/21> + 50.380|date: 2010/07/22> + 50.820|date: 2010/07/23> + 50.570|date: 2010/07/26> + 51.260|date: 2010/07/27> + 51.360|date: 2010/07/28> + 51.160|date: 2010/07/29> + 50.800|date: 2010/07/30> + 51.450|date: 2010/08/02> + 51.810|date: 2010/08/03> + 52.130|date: 2010/08/04> + 52.080|date: 2010/08/05> + 51.340|date: 2010/08/06> + 52.100|date: 2010/08/09> + 52.090|date: 2010/08/10> + 52.220|date: 2010/08/11> + 51.220|date: 2010/08/12> + 51.590|date: 2010/08/13> + 51.520|date: 2010/08/16> + 52.340|date: 2010/08/17> + 52.720|date: 2010/08/19> + 51.750|date: 2010/08/20> high |ticker: PM> => 47.180|date: 2009/08/21> + 47.560|date: 2009/08/24> + 47.520|date: 2009/08/25> + 47.250|date: 2009/08/26> + 46.900|date: 2009/08/27> + 46.260|date: 2009/08/28> + 45.900|date: 2009/08/31> + 45.930|date: 2009/09/01> + 45.990|date: 2009/09/02> + 45.950|date: 2009/09/03> + 46.140|date: 2009/09/04> + 47.630|date: 2009/09/09> + 47.480|date: 2009/09/10> + 47.840|date: 2009/09/11> + 47.990|date: 2009/09/14> + 47.900|date: 2009/09/15> + 47.550|date: 2009/09/16> + 48.020|date: 2009/09/17> + 48.500|date: 2009/09/18> + 48.540|date: 2009/09/21> + 48.930|date: 2009/09/22> + 49.950|date: 2009/09/23> + 49.100|date: 2009/09/24> + 48.200|date: 2009/09/25> + 48.290|date: 2009/09/28> + 48.960|date: 2009/09/29> + 48.850|date: 2009/09/30> + 48.740|date: 2009/10/01> + 48.490|date: 2009/10/02> + 49.270|date: 2009/10/05> + 50.030|date: 2009/10/06> + 49.860|date: 2009/10/07> + 50.600|date: 2009/10/08> + 50.970|date: 2009/10/09> + 50.550|date: 2009/10/12> + 50.400|date: 2009/10/13> + 50.580|date: 2009/10/14> + 50.700|date: 2009/10/15> + 51.250|date: 2009/10/16> + 51.780|date: 2009/10/19> + 52.350|date: 2009/10/20> + 51.700|date: 2009/10/21> + 50.790|date: 2009/10/22> + 49.440|date: 2009/10/23> + 49.520|date: 2009/10/26> + 49.250|date: 2009/10/27> + 49.470|date: 2009/10/28> + 48.790|date: 2009/11/05> + 48.920|date: 2009/11/06> + 50.000|date: 2009/11/09> + 50.370|date: 2009/11/10> + 50.250|date: 2009/11/11> + 50.290|date: 2009/11/13> + 50.850|date: 2009/11/16> + 50.980|date: 2009/11/17> + 50.610|date: 2009/11/18> + 50.385|date: 2009/11/19> + 50.280|date: 2009/11/20> + 50.380|date: 2009/11/23> + 50.720|date: 2009/11/24> + 50.570|date: 2009/11/25> + 50.250|date: 2009/11/27> + 49.990|date: 2009/11/30> + 49.470|date: 2009/12/01> + 49.830|date: 2009/12/02> + 49.830|date: 2009/12/03> + 50.500|date: 2009/12/04> + 50.150|date: 2009/12/07> + 49.910|date: 2009/12/08> + 49.670|date: 2009/12/09> + 49.590|date: 2009/12/10> + 49.320|date: 2009/12/11> + 50.440|date: 2009/12/14> + 50.390|date: 2009/12/15> + 50.540|date: 2009/12/16> + 49.980|date: 2009/12/17> + 49.770|date: 2009/12/18> + 49.460|date: 2009/12/21> + 49.830|date: 2009/12/22> + 49.320|date: 2009/12/23> + 49.080|date: 2009/12/24> + 49.080|date: 2009/12/28> + 48.990|date: 2009/12/29> + 48.950|date: 2009/12/30> + 48.880|date: 2009/12/31> + 49.590|date: 2010/01/04> + 49.570|date: 2010/01/05> + 49.000|date: 2010/01/06> + 49.600|date: 2010/01/07> + 49.520|date: 2010/01/08> + 49.800|date: 2010/01/11> + 49.370|date: 2010/01/12> + 49.890|date: 2010/01/13> + 49.980|date: 2010/01/14> + 49.970|date: 2010/01/15> + 50.200|date: 2010/01/19> + 49.910|date: 2010/01/20> + 49.310|date: 2010/01/21> + 47.770|date: 2010/01/22> + 47.630|date: 2010/01/25> + 47.400|date: 2010/01/26> + 47.100|date: 2010/01/27> + 47.100|date: 2010/01/28> + 47.090|date: 2010/01/29> + 46.230|date: 2010/02/01> + 47.720|date: 2010/02/02> + 47.440|date: 2010/02/03> + 46.810|date: 2010/02/04> + 46.220|date: 2010/02/05> + 46.280|date: 2010/02/08> + 47.000|date: 2010/02/09> + 47.090|date: 2010/02/10> + 48.930|date: 2010/02/11> + 49.930|date: 2010/02/12> + 49.920|date: 2010/02/16> + 49.890|date: 2010/02/17> + 50.350|date: 2010/02/18> + 50.410|date: 2010/02/19> + 50.070|date: 2010/02/22> + 50.000|date: 2010/02/23> + 49.970|date: 2010/02/24> + 49.880|date: 2010/02/25> + 49.630|date: 2010/02/26> + 49.250|date: 2010/03/01> + 50.090|date: 2010/03/02> + 50.165|date: 2010/03/03> + 50.800|date: 2010/03/04> + 51.380|date: 2010/03/05> + 51.280|date: 2010/03/08> + 50.780|date: 2010/03/09> + 50.410|date: 2010/03/10> + 50.510|date: 2010/03/11> + 50.500|date: 2010/03/12> + 51.120|date: 2010/03/15> + 51.430|date: 2010/03/16> + 51.920|date: 2010/03/17> + 51.990|date: 2010/03/18> + 52.850|date: 2010/03/19> + 53.070|date: 2010/03/22> + 52.441|date: 2010/03/23> + 52.700|date: 2010/03/24> + 52.530|date: 2010/03/25> + 52.450|date: 2010/03/26> + 52.740|date: 2010/03/29> + 52.920|date: 2010/03/30> + 52.500|date: 2010/03/31> + 52.680|date: 2010/04/01> + 52.990|date: 2010/04/05> + 52.950|date: 2010/04/06> + 52.800|date: 2010/04/07> + 52.715|date: 2010/04/08> + 52.810|date: 2010/04/09> + 53.200|date: 2010/04/12> + 52.820|date: 2010/04/13> + 52.090|date: 2010/04/14> + 51.620|date: 2010/04/15> + 51.680|date: 2010/04/16> + 51.440|date: 2010/04/19> + 53.910|date: 2010/04/20> + 52.870|date: 2010/04/21> + 51.320|date: 2010/04/22> + 51.230|date: 2010/04/23> + 51.140|date: 2010/04/26> + 50.070|date: 2010/04/27> + 49.340|date: 2010/04/28> + 50.300|date: 2010/04/29> + 49.810|date: 2010/04/30> + 49.680|date: 2010/05/03> + 49.750|date: 2010/05/04> + 49.550|date: 2010/05/05> + 48.920|date: 2010/05/06> + 47.000|date: 2010/05/07> + 49.040|date: 2010/05/10> + 48.631|date: 2010/05/11> + 48.310|date: 2010/05/12> + 48.190|date: 2010/05/13> + 47.470|date: 2010/05/14> + 46.830|date: 2010/05/17> + 46.760|date: 2010/05/18> + 46.520|date: 2010/05/19> + 45.920|date: 2010/05/20> + 44.710|date: 2010/05/21> + 44.720|date: 2010/05/24> + 43.920|date: 2010/05/25> + 44.560|date: 2010/05/26> + 44.798|date: 2010/05/27> + 44.800|date: 2010/05/28> + 44.590|date: 2010/06/01> + 45.060|date: 2010/06/02> + 45.360|date: 2010/06/03> + 44.750|date: 2010/06/04> + 44.250|date: 2010/06/07> + 43.770|date: 2010/06/08> + 45.140|date: 2010/06/09> + 45.580|date: 2010/06/10> + 44.940|date: 2010/06/11> + 45.950|date: 2010/06/14> + 46.220|date: 2010/06/15> + 45.780|date: 2010/06/16> + 45.960|date: 2010/06/17> + 46.280|date: 2010/06/18> + 46.640|date: 2010/06/21> + 46.005|date: 2010/06/22> + 47.080|date: 2010/06/23> + 46.720|date: 2010/06/24> + 47.000|date: 2010/06/25> + 46.680|date: 2010/06/28> + 46.800|date: 2010/06/29> + 46.360|date: 2010/06/30> + 46.680|date: 2010/07/01> + 46.880|date: 2010/07/02> + 47.190|date: 2010/07/06> + 47.560|date: 2010/07/07> + 48.680|date: 2010/07/08> + 48.900|date: 2010/07/09> + 48.990|date: 2010/07/12> + 49.450|date: 2010/07/13> + 49.730|date: 2010/07/14> + 50.300|date: 2010/07/15> + 50.890|date: 2010/07/16> + 50.100|date: 2010/07/19> + 50.750|date: 2010/07/20> + 50.860|date: 2010/07/21> + 51.090|date: 2010/07/22> + 50.970|date: 2010/07/23> + 51.230|date: 2010/07/26> + 51.380|date: 2010/07/27> + 51.450|date: 2010/07/28> + 51.550|date: 2010/07/29> + 51.300|date: 2010/07/30> + 52.000|date: 2010/08/02> + 52.500|date: 2010/08/03> + 52.500|date: 2010/08/04> + 52.090|date: 2010/08/05> + 52.210|date: 2010/08/06> + 52.620|date: 2010/08/09> + 53.240|date: 2010/08/10> + 52.470|date: 2010/08/11> + 52.160|date: 2010/08/12> + 52.280|date: 2010/08/13> + 52.060|date: 2010/08/16> + 53.040|date: 2010/08/17> + 52.720|date: 2010/08/19> + 52.430|date: 2010/08/20> low |ticker: PM> => 46.390|date: 2009/08/21> + 46.670|date: 2009/08/24> + 46.780|date: 2009/08/25> + 46.550|date: 2009/08/26> + 46.000|date: 2009/08/27> + 45.290|date: 2009/08/28> + 45.240|date: 2009/08/31> + 45.080|date: 2009/09/01> + 45.000|date: 2009/09/02> + 45.130|date: 2009/09/03> + 45.651|date: 2009/09/04> + 46.760|date: 2009/09/09> + 46.460|date: 2009/09/10> + 46.620|date: 2009/09/11> + 46.810|date: 2009/09/14> + 46.710|date: 2009/09/15> + 46.920|date: 2009/09/16> + 47.470|date: 2009/09/17> + 47.650|date: 2009/09/18> + 48.000|date: 2009/09/21> + 48.220|date: 2009/09/22> + 48.900|date: 2009/09/23> + 48.150|date: 2009/09/24> + 47.500|date: 2009/09/25> + 47.660|date: 2009/09/28> + 48.020|date: 2009/09/29> + 47.910|date: 2009/09/30> + 48.120|date: 2009/10/01> + 48.000|date: 2009/10/02> + 47.770|date: 2009/10/05> + 49.130|date: 2009/10/06> + 49.400|date: 2009/10/07> + 49.740|date: 2009/10/08> + 49.860|date: 2009/10/09> + 50.050|date: 2009/10/12> + 49.640|date: 2009/10/13> + 49.510|date: 2009/10/14> + 50.080|date: 2009/10/15> + 50.080|date: 2009/10/16> + 50.760|date: 2009/10/19> + 51.450|date: 2009/10/20> + 50.430|date: 2009/10/21> + 48.500|date: 2009/10/22> + 48.680|date: 2009/10/23> + 48.600|date: 2009/10/26> + 48.390|date: 2009/10/27> + 48.580|date: 2009/10/28> + 47.600|date: 2009/11/05> + 48.190|date: 2009/11/06> + 48.950|date: 2009/11/09> + 49.430|date: 2009/11/10> + 49.290|date: 2009/11/11> + 49.740|date: 2009/11/13> + 50.000|date: 2009/11/16> + 50.410|date: 2009/11/17> + 50.200|date: 2009/11/18> + 49.910|date: 2009/11/19> + 49.630|date: 2009/11/20> + 49.670|date: 2009/11/23> + 50.050|date: 2009/11/24> + 50.150|date: 2009/11/25> + 49.120|date: 2009/11/27> + 48.010|date: 2009/11/30> + 48.500|date: 2009/12/01> + 49.060|date: 2009/12/02> + 49.130|date: 2009/12/03> + 49.420|date: 2009/12/04> + 49.540|date: 2009/12/07> + 48.450|date: 2009/12/08> + 48.660|date: 2009/12/09> + 48.700|date: 2009/12/10> + 48.400|date: 2009/12/11> + 49.330|date: 2009/12/14> + 49.750|date: 2009/12/15> + 49.930|date: 2009/12/16> + 49.210|date: 2009/12/17> + 48.320|date: 2009/12/18> + 48.990|date: 2009/12/21> + 49.350|date: 2009/12/22> + 48.720|date: 2009/12/23> + 48.760|date: 2009/12/24> + 48.730|date: 2009/12/28> + 48.600|date: 2009/12/29> + 48.460|date: 2009/12/30> + 48.120|date: 2009/12/31> + 48.250|date: 2010/01/04> + 48.760|date: 2010/01/05> + 48.290|date: 2010/01/06> + 48.560|date: 2010/01/07> + 48.780|date: 2010/01/08> + 49.250|date: 2010/01/11> + 48.850|date: 2010/01/12> + 49.170|date: 2010/01/13> + 49.480|date: 2010/01/14> + 49.460|date: 2010/01/15> + 49.510|date: 2010/01/19> + 48.700|date: 2010/01/20> + 47.590|date: 2010/01/21> + 46.710|date: 2010/01/22> + 47.020|date: 2010/01/25> + 46.690|date: 2010/01/26> + 46.220|date: 2010/01/27> + 46.020|date: 2010/01/28> + 45.430|date: 2010/01/29> + 45.630|date: 2010/02/01> + 46.070|date: 2010/02/02> + 46.810|date: 2010/02/03> + 45.900|date: 2010/02/04> + 45.010|date: 2010/02/05> + 45.310|date: 2010/02/08> + 45.700|date: 2010/02/09> + 46.390|date: 2010/02/10> + 46.050|date: 2010/02/11> + 48.200|date: 2010/02/12> + 49.060|date: 2010/02/16> + 49.350|date: 2010/02/17> + 49.590|date: 2010/02/18> + 49.800|date: 2010/02/19> + 49.680|date: 2010/02/22> + 49.180|date: 2010/02/23> + 48.970|date: 2010/02/24> + 49.000|date: 2010/02/25> + 48.950|date: 2010/02/26> + 48.790|date: 2010/03/01> + 49.110|date: 2010/03/02> + 49.720|date: 2010/03/03> + 50.060|date: 2010/03/04> + 50.520|date: 2010/03/05> + 50.685|date: 2010/03/08> + 50.200|date: 2010/03/09> + 49.850|date: 2010/03/10> + 49.680|date: 2010/03/11> + 49.950|date: 2010/03/12> + 49.810|date: 2010/03/15> + 50.820|date: 2010/03/16> + 51.270|date: 2010/03/17> + 51.650|date: 2010/03/18> + 51.830|date: 2010/03/19> + 52.230|date: 2010/03/22> + 51.690|date: 2010/03/23> + 51.840|date: 2010/03/24> + 51.660|date: 2010/03/25> + 51.680|date: 2010/03/26> + 52.250|date: 2010/03/29> + 52.160|date: 2010/03/30> + 51.950|date: 2010/03/31> + 52.160|date: 2010/04/01> + 52.360|date: 2010/04/05> + 52.550|date: 2010/04/06> + 52.290|date: 2010/04/07> + 52.210|date: 2010/04/08> + 52.030|date: 2010/04/09> + 52.740|date: 2010/04/12> + 52.080|date: 2010/04/13> + 50.800|date: 2010/04/14> + 50.650|date: 2010/04/15> + 50.560|date: 2010/04/16> + 50.550|date: 2010/04/19> + 51.160|date: 2010/04/20> + 51.800|date: 2010/04/21> + 50.080|date: 2010/04/22> + 50.600|date: 2010/04/23> + 50.060|date: 2010/04/26> + 48.220|date: 2010/04/27> + 48.530|date: 2010/04/28> + 49.330|date: 2010/04/29> + 49.020|date: 2010/04/30> + 49.150|date: 2010/05/03> + 48.860|date: 2010/05/04> + 48.500|date: 2010/05/05> + 2.000|date: 2010/05/06> + 45.920|date: 2010/05/07> + 47.700|date: 2010/05/10> + 47.740|date: 2010/05/11> + 47.520|date: 2010/05/12> + 47.310|date: 2010/05/13> + 46.290|date: 2010/05/14> + 45.890|date: 2010/05/17> + 45.370|date: 2010/05/18> + 45.100|date: 2010/05/19> + 44.490|date: 2010/05/20> + 43.380|date: 2010/05/21> + 43.570|date: 2010/05/24> + 42.970|date: 2010/05/25> + 43.550|date: 2010/05/26> + 44.090|date: 2010/05/27> + 44.020|date: 2010/05/28> + 43.510|date: 2010/06/01> + 44.040|date: 2010/06/02> + 44.690|date: 2010/06/03> + 43.510|date: 2010/06/04> + 43.070|date: 2010/06/07> + 42.940|date: 2010/06/08> + 43.780|date: 2010/06/09> + 44.590|date: 2010/06/10> + 43.090|date: 2010/06/11> + 44.610|date: 2010/06/14> + 45.470|date: 2010/06/15> + 45.130|date: 2010/06/16> + 45.340|date: 2010/06/17> + 45.600|date: 2010/06/18> + 45.930|date: 2010/06/21> + 44.950|date: 2010/06/22> + 45.900|date: 2010/06/23> + 46.040|date: 2010/06/24> + 45.900|date: 2010/06/25> + 45.900|date: 2010/06/28> + 45.540|date: 2010/06/29> + 45.750|date: 2010/06/30> + 45.550|date: 2010/07/01> + 46.230|date: 2010/07/02> + 46.340|date: 2010/07/06> + 46.390|date: 2010/07/07> + 47.665|date: 2010/07/08> + 48.215|date: 2010/07/09> + 48.260|date: 2010/07/12> + 49.000|date: 2010/07/13> + 48.960|date: 2010/07/14> + 49.330|date: 2010/07/15> + 49.510|date: 2010/07/16> + 49.430|date: 2010/07/19> + 49.630|date: 2010/07/20> + 49.200|date: 2010/07/21> + 49.900|date: 2010/07/22> + 50.272|date: 2010/07/23> + 50.570|date: 2010/07/26> + 50.945|date: 2010/07/27> + 50.900|date: 2010/07/28> + 50.780|date: 2010/07/29> + 50.600|date: 2010/07/30> + 51.250|date: 2010/08/02> + 51.810|date: 2010/08/03> + 51.960|date: 2010/08/04> + 51.700|date: 2010/08/05> + 51.230|date: 2010/08/06> + 52.000|date: 2010/08/09> + 52.050|date: 2010/08/10> + 51.630|date: 2010/08/11> + 51.180|date: 2010/08/12> + 51.590|date: 2010/08/13> + 50.960|date: 2010/08/16> + 51.990|date: 2010/08/17> + 51.620|date: 2010/08/19> + 51.750|date: 2010/08/20> close |ticker: PM> => 46.870|date: 2009/08/21> + 47.430|date: 2009/08/24> + 46.800|date: 2009/08/25> + 46.680|date: 2009/08/26> + 46.270|date: 2009/08/27> + 45.360|date: 2009/08/28> + 45.710|date: 2009/08/31> + 45.160|date: 2009/09/01> + 45.640|date: 2009/09/02> + 45.820|date: 2009/09/03> + 46.050|date: 2009/09/04> + 47.220|date: 2009/09/09> + 46.820|date: 2009/09/10> + 47.420|date: 2009/09/11> + 47.660|date: 2009/09/14> + 46.900|date: 2009/09/15> + 47.500|date: 2009/09/16> + 47.530|date: 2009/09/17> + 48.180|date: 2009/09/18> + 48.430|date: 2009/09/21> + 48.930|date: 2009/09/22> + 49.400|date: 2009/09/23> + 48.290|date: 2009/09/24> + 47.640|date: 2009/09/25> + 48.020|date: 2009/09/28> + 48.720|date: 2009/09/29> + 48.740|date: 2009/09/30> + 48.320|date: 2009/10/01> + 48.360|date: 2009/10/02> + 49.050|date: 2009/10/05> + 49.910|date: 2009/10/06> + 49.590|date: 2009/10/07> + 50.350|date: 2009/10/08> + 50.190|date: 2009/10/09> + 50.450|date: 2009/10/12> + 49.880|date: 2009/10/13> + 50.330|date: 2009/10/14> + 50.380|date: 2009/10/15> + 50.950|date: 2009/10/16> + 51.450|date: 2009/10/19> + 51.550|date: 2009/10/20> + 50.820|date: 2009/10/21> + 49.460|date: 2009/10/22> + 49.070|date: 2009/10/23> + 48.750|date: 2009/10/26> + 48.910|date: 2009/10/27> + 48.960|date: 2009/10/28> + 48.660|date: 2009/11/05> + 48.830|date: 2009/11/06> + 49.870|date: 2009/11/09> + 49.830|date: 2009/11/10> + 49.350|date: 2009/11/11> + 50.150|date: 2009/11/13> + 50.640|date: 2009/11/16> + 50.610|date: 2009/11/17> + 50.520|date: 2009/11/18> + 50.140|date: 2009/11/19> + 49.730|date: 2009/11/20> + 50.070|date: 2009/11/23> + 50.320|date: 2009/11/24> + 50.310|date: 2009/11/25> + 49.990|date: 2009/11/27> + 48.090|date: 2009/11/30> + 49.170|date: 2009/12/01> + 49.170|date: 2009/12/02> + 49.480|date: 2009/12/03> + 49.820|date: 2009/12/04> + 49.840|date: 2009/12/07> + 49.040|date: 2009/12/08> + 49.060|date: 2009/12/09> + 48.870|date: 2009/12/10> + 48.480|date: 2009/12/11> + 50.260|date: 2009/12/14> + 50.070|date: 2009/12/15> + 50.080|date: 2009/12/16> + 49.290|date: 2009/12/17> + 48.660|date: 2009/12/18> + 49.250|date: 2009/12/21> + 49.600|date: 2009/12/22> + 48.800|date: 2009/12/23> + 48.900|date: 2009/12/24> + 48.850|date: 2009/12/28> + 48.850|date: 2009/12/29> + 48.660|date: 2009/12/30> + 48.190|date: 2009/12/31> + 49.350|date: 2010/01/04> + 48.920|date: 2010/01/05> + 48.920|date: 2010/01/06> + 49.530|date: 2010/01/07> + 49.260|date: 2010/01/08> + 49.440|date: 2010/01/11> + 49.170|date: 2010/01/12> + 49.670|date: 2010/01/13> + 49.600|date: 2010/01/14> + 49.620|date: 2010/01/15> + 50.090|date: 2010/01/19> + 49.240|date: 2010/01/20> + 47.730|date: 2010/01/21> + 46.810|date: 2010/01/22> + 47.050|date: 2010/01/25> + 47.000|date: 2010/01/26> + 46.640|date: 2010/01/27> + 46.210|date: 2010/01/28> + 45.510|date: 2010/01/29> + 46.110|date: 2010/02/01> + 47.600|date: 2010/02/02> + 46.970|date: 2010/02/03> + 45.940|date: 2010/02/04> + 45.660|date: 2010/02/05> + 45.530|date: 2010/02/08> + 46.850|date: 2010/02/09> + 46.810|date: 2010/02/10> + 48.670|date: 2010/02/11> + 49.290|date: 2010/02/12> + 49.420|date: 2010/02/16> + 49.830|date: 2010/02/17> + 50.280|date: 2010/02/18> + 49.980|date: 2010/02/19> + 49.750|date: 2010/02/22> + 49.300|date: 2010/02/23> + 49.830|date: 2010/02/24> + 49.610|date: 2010/02/25> + 48.980|date: 2010/02/26> + 48.930|date: 2010/03/01> + 49.810|date: 2010/03/02> + 49.980|date: 2010/03/03> + 50.660|date: 2010/03/04> + 51.250|date: 2010/03/05> + 50.790|date: 2010/03/08> + 50.380|date: 2010/03/09> + 50.300|date: 2010/03/10> + 50.240|date: 2010/03/11> + 50.140|date: 2010/03/12> + 50.920|date: 2010/03/15> + 51.240|date: 2010/03/16> + 51.830|date: 2010/03/17> + 51.820|date: 2010/03/18> + 52.680|date: 2010/03/19> + 52.890|date: 2010/03/22> + 52.440|date: 2010/03/23> + 51.890|date: 2010/03/24> + 51.720|date: 2010/03/25> + 52.120|date: 2010/03/26> + 52.530|date: 2010/03/29> + 52.490|date: 2010/03/30> + 52.160|date: 2010/03/31> + 52.470|date: 2010/04/01> + 52.850|date: 2010/04/05> + 52.650|date: 2010/04/06> + 52.520|date: 2010/04/07> + 52.370|date: 2010/04/08> + 52.750|date: 2010/04/09> + 52.950|date: 2010/04/12> + 52.460|date: 2010/04/13> + 51.300|date: 2010/04/14> + 51.590|date: 2010/04/15> + 50.740|date: 2010/04/16> + 51.350|date: 2010/04/19> + 51.920|date: 2010/04/20> + 51.990|date: 2010/04/21> + 51.240|date: 2010/04/22> + 51.140|date: 2010/04/23> + 50.130|date: 2010/04/26> + 48.440|date: 2010/04/27> + 49.090|date: 2010/04/28> + 49.580|date: 2010/04/29> + 49.080|date: 2010/04/30> + 49.420|date: 2010/05/03> + 49.000|date: 2010/05/04> + 48.710|date: 2010/05/05> + 47.000|date: 2010/05/06> + 46.420|date: 2010/05/07> + 48.350|date: 2010/05/10> + 48.350|date: 2010/05/11> + 47.990|date: 2010/05/12> + 47.360|date: 2010/05/13> + 46.560|date: 2010/05/14> + 46.250|date: 2010/05/17> + 45.560|date: 2010/05/18> + 46.260|date: 2010/05/19> + 44.550|date: 2010/05/20> + 44.260|date: 2010/05/21> + 44.300|date: 2010/05/24> + 43.720|date: 2010/05/25> + 43.700|date: 2010/05/26> + 44.700|date: 2010/05/27> + 44.120|date: 2010/05/28> + 43.970|date: 2010/06/01> + 45.050|date: 2010/06/02> + 45.020|date: 2010/06/03> + 43.740|date: 2010/06/04> + 43.170|date: 2010/06/07> + 43.730|date: 2010/06/08> + 44.150|date: 2010/06/09> + 45.110|date: 2010/06/10> + 44.350|date: 2010/06/11> + 45.570|date: 2010/06/14> + 45.560|date: 2010/06/15> + 45.550|date: 2010/06/16> + 45.600|date: 2010/06/17> + 45.910|date: 2010/06/18> + 46.290|date: 2010/06/21> + 44.990|date: 2010/06/22> + 46.490|date: 2010/06/23> + 46.430|date: 2010/06/24> + 45.900|date: 2010/06/25> + 46.290|date: 2010/06/28> + 45.720|date: 2010/06/29> + 45.840|date: 2010/06/30> + 46.550|date: 2010/07/01> + 46.450|date: 2010/07/02> + 46.770|date: 2010/07/06> + 47.540|date: 2010/07/07> + 48.540|date: 2010/07/08> + 48.590|date: 2010/07/09> + 48.840|date: 2010/07/12> + 49.300|date: 2010/07/13> + 49.520|date: 2010/07/14> + 50.100|date: 2010/07/15> + 49.670|date: 2010/07/16> + 49.960|date: 2010/07/19> + 50.630|date: 2010/07/20> + 49.890|date: 2010/07/21> + 50.840|date: 2010/07/22> + 50.660|date: 2010/07/23> + 51.190|date: 2010/07/26> + 51.340|date: 2010/07/27> + 51.040|date: 2010/07/28> + 51.180|date: 2010/07/29> + 51.040|date: 2010/07/30> + 51.960|date: 2010/08/02> + 52.150|date: 2010/08/03> + 52.240|date: 2010/08/04> + 51.820|date: 2010/08/05> + 52.190|date: 2010/08/06> + 52.540|date: 2010/08/09> + 52.970|date: 2010/08/10> + 51.750|date: 2010/08/11> + 51.850|date: 2010/08/12> + 51.990|date: 2010/08/13> + 51.990|date: 2010/08/16> + 52.570|date: 2010/08/17> + 52.000|date: 2010/08/19> + 51.980|date: 2010/08/20> volume |ticker: PM> => 73369.000|date: 2009/08/21> + 63905.000|date: 2009/08/24> + 95069.000|date: 2009/08/25> + 71468.000|date: 2009/08/26> + 67842.000|date: 2009/08/27> + 77273.000|date: 2009/08/28> + 81266.000|date: 2009/08/31> + 74142.000|date: 2009/09/01> + 61451.000|date: 2009/09/02> + 70378.000|date: 2009/09/03> + 47693.000|date: 2009/09/04> + 68261.000|date: 2009/09/09> + 66297.000|date: 2009/09/10> + 74105.000|date: 2009/09/11> + 70441.000|date: 2009/09/14> + 71100.000|date: 2009/09/15> + 76730.000|date: 2009/09/16> + 77103.000|date: 2009/09/17> + 175686.000|date: 2009/09/18> + 53704.000|date: 2009/09/21> + 74840.000|date: 2009/09/22> + 89968.000|date: 2009/09/23> + 106240.000|date: 2009/09/24> + 63951.000|date: 2009/09/25> + 44328.000|date: 2009/09/28> + 56362.000|date: 2009/09/29> + 89768.000|date: 2009/09/30> + 76301.000|date: 2009/10/01> + 69630.000|date: 2009/10/02> + 96810.000|date: 2009/10/05> + 89042.000|date: 2009/10/06> + 96839.000|date: 2009/10/07> + 75290.000|date: 2009/10/08> + 52193.000|date: 2009/10/09> + 33113.000|date: 2009/10/12> + 54168.000|date: 2009/10/13> + 55918.000|date: 2009/10/14> + 72191.000|date: 2009/10/15> + 86306.000|date: 2009/10/16> + 66898.000|date: 2009/10/19> + 86396.000|date: 2009/10/20> + 79660.000|date: 2009/10/21> + 137836.000|date: 2009/10/22> + 76764.000|date: 2009/10/23> + 70517.000|date: 2009/10/26> + 76956.000|date: 2009/10/27> + 86837.000|date: 2009/10/28> + 80781.000|date: 2009/11/05> + 65275.000|date: 2009/11/06> + 64621.000|date: 2009/11/09> + 55210.000|date: 2009/11/10> + 48808.000|date: 2009/11/11> + 58359.000|date: 2009/11/13> + 86500.000|date: 2009/11/16> + 65303.000|date: 2009/11/17> + 60598.000|date: 2009/11/18> + 63920.000|date: 2009/11/19> + 77723.000|date: 2009/11/20> + 72395.000|date: 2009/11/23> + 80467.000|date: 2009/11/24> + 57972.000|date: 2009/11/25> + 36050.000|date: 2009/11/27> + 173404.000|date: 2009/11/30> + 95300.000|date: 2009/12/01> + 54267.000|date: 2009/12/02> + 88304.000|date: 2009/12/03> + 82081.000|date: 2009/12/04> + 89173.000|date: 2009/12/07> + 81982.000|date: 2009/12/08> + 78896.000|date: 2009/12/09> + 68914.000|date: 2009/12/10> + 92302.000|date: 2009/12/11> + 124678.000|date: 2009/12/14> + 78037.000|date: 2009/12/15> + 99461.000|date: 2009/12/16> + 86579.000|date: 2009/12/17> + 201790.000|date: 2009/12/18> + 91019.000|date: 2009/12/21> + 70711.000|date: 2009/12/22> + 71175.000|date: 2009/12/23> + 25143.000|date: 2009/12/24> + 44491.000|date: 2009/12/28> + 49159.000|date: 2009/12/29> + 45613.000|date: 2009/12/30> + 43830.000|date: 2009/12/31> + 78444.000|date: 2010/01/04> + 71685.000|date: 2010/01/05> + 117772.000|date: 2010/01/06> + 89054.000|date: 2010/01/07> + 65827.000|date: 2010/01/08> + 60929.000|date: 2010/01/11> + 67529.000|date: 2010/01/12> + 59263.000|date: 2010/01/13> + 46021.000|date: 2010/01/14> + 82691.000|date: 2010/01/15> + 88042.000|date: 2010/01/19> + 64613.000|date: 2010/01/20> + 102760.000|date: 2010/01/21> + 87181.000|date: 2010/01/22> + 58808.000|date: 2010/01/25> + 58581.000|date: 2010/01/26> + 51776.000|date: 2010/01/27> + 55944.000|date: 2010/01/28> + 70641.000|date: 2010/01/29> + 80661.000|date: 2010/02/01> + 87155.000|date: 2010/02/02> + 50017.000|date: 2010/02/03> + 67337.000|date: 2010/02/04> + 84511.000|date: 2010/02/05> + 52424.000|date: 2010/02/08> + 87423.000|date: 2010/02/09> + 64806.000|date: 2010/02/10> + 166779.000|date: 2010/02/11> + 130406.000|date: 2010/02/12> + 113040.000|date: 2010/02/16> + 74023.000|date: 2010/02/17> + 75333.000|date: 2010/02/18> + 89318.000|date: 2010/02/19> + 82334.000|date: 2010/02/22> + 105146.000|date: 2010/02/23> + 83058.000|date: 2010/02/24> + 95959.000|date: 2010/02/25> + 85027.000|date: 2010/02/26> + 81982.000|date: 2010/03/01> + 71266.000|date: 2010/03/02> + 71667.000|date: 2010/03/03> + 73501.000|date: 2010/03/04> + 71404.000|date: 2010/03/05> + 69706.000|date: 2010/03/08> + 62037.000|date: 2010/03/09> + 59672.000|date: 2010/03/10> + 80667.000|date: 2010/03/11> + 61181.000|date: 2010/03/12> + 91309.000|date: 2010/03/15> + 59701.000|date: 2010/03/16> + 67842.000|date: 2010/03/17> + 60924.000|date: 2010/03/18> + 152437.000|date: 2010/03/19> + 69944.000|date: 2010/03/22> + 70527.000|date: 2010/03/23> + 80341.000|date: 2010/03/24> + 60761.000|date: 2010/03/25> + 51123.000|date: 2010/03/26> + 72715.000|date: 2010/03/29> + 48205.000|date: 2010/03/30> + 64860.000|date: 2010/03/31> + 58467.000|date: 2010/04/01> + 43911.000|date: 2010/04/05> + 44511.000|date: 2010/04/06> + 55725.000|date: 2010/04/07> + 47556.000|date: 2010/04/08> + 48443.000|date: 2010/04/09> + 50555.000|date: 2010/04/12> + 45318.000|date: 2010/04/13> + 127431.000|date: 2010/04/14> + 65967.000|date: 2010/04/15> + 88239.000|date: 2010/04/16> + 57697.000|date: 2010/04/19> + 68911.000|date: 2010/04/20> + 66116.000|date: 2010/04/21> + 100988.000|date: 2010/04/22> + 64576.000|date: 2010/04/23> + 78026.000|date: 2010/04/26> + 121373.000|date: 2010/04/27> + 90747.000|date: 2010/04/28> + 78255.000|date: 2010/04/29> + 68847.000|date: 2010/04/30> + 64826.000|date: 2010/05/03> + 99862.000|date: 2010/05/04> + 75065.000|date: 2010/05/05> + 164607.000|date: 2010/05/06> + 145661.000|date: 2010/05/07> + 97096.000|date: 2010/05/10> + 89262.000|date: 2010/05/11> + 84947.000|date: 2010/05/12> + 66026.000|date: 2010/05/13> + 105488.000|date: 2010/05/14> + 90771.000|date: 2010/05/17> + 104377.000|date: 2010/05/18> + 110697.000|date: 2010/05/19> + 130732.000|date: 2010/05/20> + 160363.000|date: 2010/05/21> + 126591.000|date: 2010/05/24> + 158909.000|date: 2010/05/25> + 145711.000|date: 2010/05/26> + 115267.000|date: 2010/05/27> + 141090.000|date: 2010/05/28> + 91734.000|date: 2010/06/01> + 95751.000|date: 2010/06/02> + 64134.000|date: 2010/06/03> + 118552.000|date: 2010/06/04> + 105359.000|date: 2010/06/07> + 119880.000|date: 2010/06/08> + 110856.000|date: 2010/06/09> + 99792.000|date: 2010/06/10> + 154839.000|date: 2010/06/11> + 113791.000|date: 2010/06/14> + 91197.000|date: 2010/06/15> + 62276.000|date: 2010/06/16> + 74257.000|date: 2010/06/17> + 131553.000|date: 2010/06/18> + 106051.000|date: 2010/06/21> + 82485.000|date: 2010/06/22> + 154962.000|date: 2010/06/23> + 132300.000|date: 2010/06/24> + 176582.000|date: 2010/06/25> + 92713.000|date: 2010/06/28> + 113640.000|date: 2010/06/29> + 108004.000|date: 2010/06/30> + 125673.000|date: 2010/07/01> + 69417.000|date: 2010/07/02> + 90501.000|date: 2010/07/06> + 110164.000|date: 2010/07/07> + 88881.000|date: 2010/07/08> + 57835.000|date: 2010/07/09> + 51359.000|date: 2010/07/12> + 56811.000|date: 2010/07/13> + 55389.000|date: 2010/07/14> + 82274.000|date: 2010/07/15> + 83524.000|date: 2010/07/16> + 55008.000|date: 2010/07/19> + 68601.000|date: 2010/07/20> + 84814.000|date: 2010/07/21> + 80904.000|date: 2010/07/22> + 79654.000|date: 2010/07/23> + 53184.000|date: 2010/07/26> + 72150.000|date: 2010/07/27> + 51872.000|date: 2010/07/28> + 72134.000|date: 2010/07/29> + 71158.000|date: 2010/07/30> + 69439.000|date: 2010/08/02> + 68310.000|date: 2010/08/03> + 49029.000|date: 2010/08/04> + 66345.000|date: 2010/08/05> + 62318.000|date: 2010/08/06> + 68375.000|date: 2010/08/09> + 82117.000|date: 2010/08/10> + 73695.000|date: 2010/08/11> + 74768.000|date: 2010/08/12> + 62850.000|date: 2010/08/13> + 54865.000|date: 2010/08/16> + 65076.000|date: 2010/08/17> + 97416.000|date: 2010/08/19> + 77300.000|date: 2010/08/20> open |ticker: PNC> => 42.010|date: 2009/08/21> + 42.420|date: 2009/08/24> + 41.270|date: 2009/08/25> + 41.850|date: 2009/08/26> + 41.800|date: 2009/08/27> + 42.500|date: 2009/08/28> + 42.100|date: 2009/08/31> + 42.290|date: 2009/09/01> + 40.240|date: 2009/09/02> + 40.000|date: 2009/09/03> + 39.890|date: 2009/09/04> + 40.160|date: 2009/09/09> + 41.080|date: 2009/09/10> + 41.440|date: 2009/09/11> + 41.680|date: 2009/09/14> + 43.060|date: 2009/09/15> + 45.290|date: 2009/09/16> + 46.700|date: 2009/09/17> + 45.930|date: 2009/09/18> + 45.480|date: 2009/09/21> + 47.020|date: 2009/09/22> + 46.290|date: 2009/09/23> + 46.100|date: 2009/09/24> + 44.760|date: 2009/09/25> + 45.740|date: 2009/09/28> + 47.090|date: 2009/09/29> + 48.170|date: 2009/09/30> + 48.430|date: 2009/10/01> + 45.040|date: 2009/10/02> + 44.900|date: 2009/10/05> + 46.580|date: 2009/10/06> + 45.600|date: 2009/10/07> + 45.020|date: 2009/10/08> + 44.130|date: 2009/10/09> + 45.280|date: 2009/10/12> + 44.450|date: 2009/10/13> + 45.490|date: 2009/10/14> + 46.600|date: 2009/10/15> + 44.850|date: 2009/10/16> + 44.710|date: 2009/10/19> + 44.600|date: 2009/10/20> + 44.820|date: 2009/10/21> + 47.820|date: 2009/10/22> + 51.210|date: 2009/10/23> + 52.760|date: 2009/10/26> + 50.770|date: 2009/10/27> + 50.500|date: 2009/10/28> + 51.220|date: 2009/11/05> + 51.680|date: 2009/11/06> + 54.180|date: 2009/11/09> + 53.810|date: 2009/11/10> + 54.280|date: 2009/11/11> + 54.600|date: 2009/11/12> + 54.570|date: 2009/11/13> + 54.270|date: 2009/11/16> + 54.950|date: 2009/11/17> + 55.260|date: 2009/11/18> + 55.520|date: 2009/11/19> + 54.780|date: 2009/11/20> + 55.600|date: 2009/11/23> + 56.600|date: 2009/11/24> + 57.010|date: 2009/11/25> + 55.270|date: 2009/11/27> + 55.210|date: 2009/11/30> + 57.370|date: 2009/12/01> + 56.480|date: 2009/12/02> + 56.810|date: 2009/12/03> + 53.740|date: 2009/12/04> + 53.550|date: 2009/12/07> + 51.710|date: 2009/12/08> + 53.570|date: 2009/12/09> + 54.480|date: 2009/12/10> + 53.090|date: 2009/12/11> + 53.070|date: 2009/12/14> + 52.560|date: 2009/12/15> + 51.920|date: 2009/12/16> + 52.110|date: 2009/12/17> + 53.010|date: 2009/12/18> + 54.460|date: 2009/12/21> + 54.300|date: 2009/12/22> + 54.390|date: 2009/12/23> + 53.760|date: 2009/12/24> + 54.310|date: 2009/12/28> + 53.640|date: 2009/12/29> + 53.040|date: 2009/12/30> + 52.960|date: 2009/12/31> + 53.740|date: 2010/01/04> + 53.270|date: 2010/01/05> + 54.030|date: 2010/01/06> + 53.850|date: 2010/01/07> + 56.810|date: 2010/01/08> + 57.180|date: 2010/01/11> + 56.840|date: 2010/01/12> + 56.580|date: 2010/01/13> + 56.940|date: 2010/01/14> + 57.510|date: 2010/01/15> + 56.540|date: 2010/01/19> + 57.710|date: 2010/01/20> + 57.640|date: 2010/01/21> + 56.180|date: 2010/01/22> + 54.370|date: 2010/01/25> + 53.870|date: 2010/01/26> + 52.480|date: 2010/01/27> + 54.870|date: 2010/01/28> + 55.370|date: 2010/01/29> + 55.820|date: 2010/02/01> + 56.080|date: 2010/02/02> + 54.170|date: 2010/02/03> + 53.570|date: 2010/02/04> + 51.720|date: 2010/02/05> + 51.660|date: 2010/02/08> + 51.490|date: 2010/02/09> + 51.180|date: 2010/02/10> + 51.310|date: 2010/02/11> + 51.410|date: 2010/02/12> + 51.740|date: 2010/02/16> + 52.750|date: 2010/02/17> + 51.470|date: 2010/02/18> + 51.650|date: 2010/02/19> + 52.380|date: 2010/02/22> + 53.070|date: 2010/02/23> + 52.820|date: 2010/02/24> + 53.490|date: 2010/02/25> + 53.600|date: 2010/02/26> + 53.900|date: 2010/03/01> + 53.530|date: 2010/03/02> + 53.590|date: 2010/03/03> + 53.940|date: 2010/03/04> + 54.650|date: 2010/03/05> + 56.270|date: 2010/03/08> + 55.440|date: 2010/03/09> + 56.490|date: 2010/03/10> + 57.260|date: 2010/03/11> + 58.770|date: 2010/03/12> + 57.420|date: 2010/03/15> + 57.430|date: 2010/03/16> + 58.850|date: 2010/03/17> + 59.910|date: 2010/03/18> + 59.480|date: 2010/03/19> + 58.960|date: 2010/03/22> + 59.810|date: 2010/03/23> + 59.620|date: 2010/03/24> + 60.210|date: 2010/03/25> + 59.980|date: 2010/03/26> + 60.000|date: 2010/03/29> + 59.470|date: 2010/03/30> + 58.430|date: 2010/03/31> + 60.170|date: 2010/04/01> + 60.500|date: 2010/04/05> + 61.380|date: 2010/04/06> + 62.690|date: 2010/04/07> + 62.360|date: 2010/04/08> + 64.360|date: 2010/04/09> + 64.830|date: 2010/04/12> + 64.780|date: 2010/04/13> + 63.860|date: 2010/04/14> + 64.970|date: 2010/04/15> + 64.020|date: 2010/04/16> + 62.590|date: 2010/04/19> + 64.070|date: 2010/04/20> + 64.880|date: 2010/04/21> + 66.850|date: 2010/04/22> + 69.490|date: 2010/04/23> + 69.890|date: 2010/04/26> + 66.680|date: 2010/04/27> + 66.100|date: 2010/04/28> + 66.230|date: 2010/04/29> + 65.900|date: 2010/04/30> + 67.450|date: 2010/05/03> + 67.680|date: 2010/05/04> + 65.780|date: 2010/05/05> + 67.160|date: 2010/05/06> + 64.500|date: 2010/05/07> + 67.450|date: 2010/05/10> + 66.740|date: 2010/05/11> + 68.970|date: 2010/05/12> + 68.160|date: 2010/05/13> + 66.390|date: 2010/05/14> + 65.720|date: 2010/05/17> + 66.440|date: 2010/05/18> + 63.100|date: 2010/05/19> + 61.160|date: 2010/05/20> + 59.620|date: 2010/05/21> + 62.250|date: 2010/05/24> + 59.010|date: 2010/05/25> + 62.020|date: 2010/05/26> + 62.510|date: 2010/05/27> + 64.230|date: 2010/05/28> + 62.210|date: 2010/06/01> + 61.850|date: 2010/06/02> + 63.970|date: 2010/06/03> + 60.850|date: 2010/06/04> + 59.080|date: 2010/06/07> + 58.450|date: 2010/06/08> + 59.330|date: 2010/06/09> + 58.840|date: 2010/06/10> + 59.670|date: 2010/06/11> + 61.670|date: 2010/06/14> + 60.840|date: 2010/06/15> + 61.510|date: 2010/06/16> + 62.380|date: 2010/06/17> + 62.450|date: 2010/06/18> + 63.690|date: 2010/06/21> + 62.010|date: 2010/06/22> + 60.630|date: 2010/06/23> + 60.110|date: 2010/06/24> + 59.880|date: 2010/06/25> + 61.230|date: 2010/06/28> + 58.970|date: 2010/06/29> + 57.400|date: 2010/06/30> + 56.500|date: 2010/07/01> + 56.700|date: 2010/07/02> + 56.690|date: 2010/07/06> + 57.310|date: 2010/07/07> + 61.440|date: 2010/07/08> + 61.040|date: 2010/07/09> + 61.640|date: 2010/07/12> + 62.380|date: 2010/07/13> + 62.210|date: 2010/07/14> + 61.360|date: 2010/07/15> + 59.970|date: 2010/07/16> + 58.430|date: 2010/07/19> + 57.160|date: 2010/07/20> + 60.000|date: 2010/07/21> + 59.861|date: 2010/07/22> + 59.460|date: 2010/07/23> + 61.170|date: 2010/07/26> + 61.880|date: 2010/07/27> + 60.910|date: 2010/07/28> + 60.720|date: 2010/07/29> + 58.730|date: 2010/07/30> + 60.210|date: 2010/08/02> + 60.690|date: 2010/08/03> + 60.450|date: 2010/08/04> + 59.850|date: 2010/08/05> + 59.190|date: 2010/08/06> + 59.180|date: 2010/08/09> + 57.280|date: 2010/08/10> + 57.610|date: 2010/08/11> + 55.740|date: 2010/08/12> + 56.150|date: 2010/08/13> + 54.810|date: 2010/08/16> + 56.250|date: 2010/08/17> + 55.930|date: 2010/08/19> + 54.270|date: 2010/08/20> high |ticker: PNC> => 43.000|date: 2009/08/21> + 43.100|date: 2009/08/24> + 42.360|date: 2009/08/25> + 42.500|date: 2009/08/26> + 42.500|date: 2009/08/27> + 43.390|date: 2009/08/28> + 42.850|date: 2009/08/31> + 43.050|date: 2009/09/01> + 41.110|date: 2009/09/02> + 40.610|date: 2009/09/03> + 40.730|date: 2009/09/04> + 41.460|date: 2009/09/09> + 41.410|date: 2009/09/10> + 42.950|date: 2009/09/11> + 42.750|date: 2009/09/14> + 45.860|date: 2009/09/15> + 47.220|date: 2009/09/16> + 46.920|date: 2009/09/17> + 46.090|date: 2009/09/18> + 46.550|date: 2009/09/21> + 47.620|date: 2009/09/22> + 47.440|date: 2009/09/23> + 46.880|date: 2009/09/24> + 45.870|date: 2009/09/25> + 46.630|date: 2009/09/28> + 48.550|date: 2009/09/29> + 48.780|date: 2009/09/30> + 48.570|date: 2009/10/01> + 45.960|date: 2009/10/02> + 46.680|date: 2009/10/05> + 47.040|date: 2009/10/06> + 46.380|date: 2009/10/07> + 45.710|date: 2009/10/08> + 45.000|date: 2009/10/09> + 45.360|date: 2009/10/12> + 44.940|date: 2009/10/13> + 46.870|date: 2009/10/14> + 46.600|date: 2009/10/15> + 45.190|date: 2009/10/16> + 45.200|date: 2009/10/19> + 45.030|date: 2009/10/20> + 46.460|date: 2009/10/21> + 52.260|date: 2009/10/22> + 53.360|date: 2009/10/23> + 52.990|date: 2009/10/26> + 51.530|date: 2009/10/27> + 50.920|date: 2009/10/28> + 52.670|date: 2009/11/05> + 53.860|date: 2009/11/06> + 54.350|date: 2009/11/09> + 54.320|date: 2009/11/10> + 55.400|date: 2009/11/11> + 55.270|date: 2009/11/12> + 54.820|date: 2009/11/13> + 56.030|date: 2009/11/16> + 55.610|date: 2009/11/17> + 56.740|date: 2009/11/18> + 55.960|date: 2009/11/19> + 55.030|date: 2009/11/20> + 56.730|date: 2009/11/23> + 56.900|date: 2009/11/24> + 57.860|date: 2009/11/25> + 56.740|date: 2009/11/27> + 57.100|date: 2009/11/30> + 57.370|date: 2009/12/01> + 57.040|date: 2009/12/02> + 56.810|date: 2009/12/03> + 53.750|date: 2009/12/04> + 53.890|date: 2009/12/07> + 54.180|date: 2009/12/08> + 54.470|date: 2009/12/09> + 54.500|date: 2009/12/10> + 53.530|date: 2009/12/11> + 53.490|date: 2009/12/14> + 52.880|date: 2009/12/15> + 53.060|date: 2009/12/16> + 54.090|date: 2009/12/17> + 54.400|date: 2009/12/18> + 55.470|date: 2009/12/21> + 54.560|date: 2009/12/22> + 54.390|date: 2009/12/23> + 54.360|date: 2009/12/24> + 54.330|date: 2009/12/28> + 54.210|date: 2009/12/29> + 53.350|date: 2009/12/30> + 53.220|date: 2009/12/31> + 54.100|date: 2010/01/04> + 54.070|date: 2010/01/05> + 54.850|date: 2010/01/06> + 57.210|date: 2010/01/07> + 57.520|date: 2010/01/08> + 58.000|date: 2010/01/11> + 57.760|date: 2010/01/12> + 57.490|date: 2010/01/13> + 57.980|date: 2010/01/14> + 58.000|date: 2010/01/15> + 58.200|date: 2010/01/19> + 58.940|date: 2010/01/20> + 58.050|date: 2010/01/21> + 56.640|date: 2010/01/22> + 54.910|date: 2010/01/25> + 54.810|date: 2010/01/26> + 54.660|date: 2010/01/27> + 55.000|date: 2010/01/28> + 56.890|date: 2010/01/29> + 56.220|date: 2010/02/01> + 56.250|date: 2010/02/02> + 54.600|date: 2010/02/03> + 53.650|date: 2010/02/04> + 51.890|date: 2010/02/05> + 52.200|date: 2010/02/08> + 52.080|date: 2010/02/09> + 52.030|date: 2010/02/10> + 51.700|date: 2010/02/11> + 51.610|date: 2010/02/12> + 52.500|date: 2010/02/16> + 52.800|date: 2010/02/17> + 52.220|date: 2010/02/18> + 52.140|date: 2010/02/19> + 53.610|date: 2010/02/22> + 53.390|date: 2010/02/23> + 53.820|date: 2010/02/24> + 53.650|date: 2010/02/25> + 54.060|date: 2010/02/26> + 54.000|date: 2010/03/01> + 54.230|date: 2010/03/02> + 54.340|date: 2010/03/03> + 54.300|date: 2010/03/04> + 55.680|date: 2010/03/05> + 56.290|date: 2010/03/08> + 56.500|date: 2010/03/09> + 57.600|date: 2010/03/10> + 58.450|date: 2010/03/11> + 58.920|date: 2010/03/12> + 57.580|date: 2010/03/15> + 58.620|date: 2010/03/16> + 60.100|date: 2010/03/17> + 59.980|date: 2010/03/18> + 60.140|date: 2010/03/19> + 60.090|date: 2010/03/22> + 59.982|date: 2010/03/23> + 60.560|date: 2010/03/24> + 61.800|date: 2010/03/25> + 60.960|date: 2010/03/26> + 60.160|date: 2010/03/29> + 59.580|date: 2010/03/30> + 60.000|date: 2010/03/31> + 60.730|date: 2010/04/01> + 61.700|date: 2010/04/05> + 62.650|date: 2010/04/06> + 63.350|date: 2010/04/07> + 64.770|date: 2010/04/08> + 64.800|date: 2010/04/09> + 65.750|date: 2010/04/12> + 65.000|date: 2010/04/13> + 65.670|date: 2010/04/14> + 65.350|date: 2010/04/15> + 64.020|date: 2010/04/16> + 63.880|date: 2010/04/19> + 64.940|date: 2010/04/20> + 66.490|date: 2010/04/21> + 69.240|date: 2010/04/22> + 70.450|date: 2010/04/23> + 69.890|date: 2010/04/26> + 68.450|date: 2010/04/27> + 66.980|date: 2010/04/28> + 67.310|date: 2010/04/29> + 67.700|date: 2010/04/30> + 68.620|date: 2010/05/03> + 67.770|date: 2010/05/04> + 68.880|date: 2010/05/05> + 68.010|date: 2010/05/06> + 65.660|date: 2010/05/07> + 68.450|date: 2010/05/10> + 69.680|date: 2010/05/11> + 69.190|date: 2010/05/12> + 68.790|date: 2010/05/13> + 66.720|date: 2010/05/14> + 66.490|date: 2010/05/17> + 66.440|date: 2010/05/18> + 64.150|date: 2010/05/19> + 62.140|date: 2010/05/20> + 62.870|date: 2010/05/21> + 62.500|date: 2010/05/24> + 61.900|date: 2010/05/25> + 62.740|date: 2010/05/26> + 64.560|date: 2010/05/27> + 64.290|date: 2010/05/28> + 63.750|date: 2010/06/01> + 63.700|date: 2010/06/02> + 63.990|date: 2010/06/03> + 61.310|date: 2010/06/04> + 60.220|date: 2010/06/07> + 59.350|date: 2010/06/08> + 59.450|date: 2010/06/09> + 60.730|date: 2010/06/10> + 61.330|date: 2010/06/11> + 61.689|date: 2010/06/14> + 62.010|date: 2010/06/15> + 62.830|date: 2010/06/16> + 62.490|date: 2010/06/17> + 62.950|date: 2010/06/18> + 63.810|date: 2010/06/21> + 62.110|date: 2010/06/22> + 61.430|date: 2010/06/23> + 60.410|date: 2010/06/24> + 61.220|date: 2010/06/25> + 61.300|date: 2010/06/28> + 59.590|date: 2010/06/29> + 58.220|date: 2010/06/30> + 57.390|date: 2010/07/01> + 56.960|date: 2010/07/02> + 57.370|date: 2010/07/06> + 61.230|date: 2010/07/07> + 61.600|date: 2010/07/08> + 62.050|date: 2010/07/09> + 61.920|date: 2010/07/12> + 62.990|date: 2010/07/13> + 62.220|date: 2010/07/14> + 61.530|date: 2010/07/15> + 60.420|date: 2010/07/16> + 58.550|date: 2010/07/19> + 59.030|date: 2010/07/20> + 60.080|date: 2010/07/21> + 61.100|date: 2010/07/22> + 61.500|date: 2010/07/23> + 62.270|date: 2010/07/26> + 62.740|date: 2010/07/27> + 61.450|date: 2010/07/28> + 60.940|date: 2010/07/29> + 59.840|date: 2010/07/30> + 61.000|date: 2010/08/02> + 60.820|date: 2010/08/03> + 60.500|date: 2010/08/04> + 60.360|date: 2010/08/05> + 59.480|date: 2010/08/06> + 59.210|date: 2010/08/09> + 59.200|date: 2010/08/10> + 58.150|date: 2010/08/11> + 56.930|date: 2010/08/12> + 56.450|date: 2010/08/13> + 55.780|date: 2010/08/16> + 56.360|date: 2010/08/17> + 56.330|date: 2010/08/19> + 54.350|date: 2010/08/20> low |ticker: PNC> => 41.380|date: 2009/08/21> + 40.780|date: 2009/08/24> + 41.260|date: 2009/08/25> + 41.340|date: 2009/08/26> + 41.140|date: 2009/08/27> + 42.300|date: 2009/08/28> + 41.740|date: 2009/08/31> + 40.200|date: 2009/09/01> + 39.470|date: 2009/09/02> + 39.440|date: 2009/09/03> + 39.690|date: 2009/09/04> + 40.120|date: 2009/09/09> + 40.680|date: 2009/09/10> + 41.180|date: 2009/09/11> + 41.430|date: 2009/09/14> + 43.000|date: 2009/09/15> + 44.980|date: 2009/09/16> + 44.630|date: 2009/09/17> + 45.023|date: 2009/09/18> + 45.000|date: 2009/09/21> + 46.690|date: 2009/09/22> + 45.950|date: 2009/09/23> + 44.400|date: 2009/09/24> + 44.290|date: 2009/09/25> + 45.460|date: 2009/09/28> + 46.660|date: 2009/09/29> + 47.100|date: 2009/09/30> + 46.290|date: 2009/10/01> + 44.020|date: 2009/10/02> + 44.450|date: 2009/10/05> + 45.442|date: 2009/10/06> + 45.150|date: 2009/10/07> + 43.370|date: 2009/10/08> + 44.110|date: 2009/10/09> + 44.400|date: 2009/10/12> + 43.520|date: 2009/10/13> + 44.790|date: 2009/10/14> + 45.610|date: 2009/10/15> + 44.440|date: 2009/10/16> + 44.130|date: 2009/10/19> + 44.160|date: 2009/10/20> + 44.550|date: 2009/10/21> + 47.560|date: 2009/10/22> + 50.550|date: 2009/10/23> + 50.430|date: 2009/10/26> + 50.140|date: 2009/10/27> + 49.370|date: 2009/10/28> + 50.770|date: 2009/11/05> + 51.480|date: 2009/11/06> + 53.150|date: 2009/11/09> + 52.870|date: 2009/11/10> + 54.200|date: 2009/11/11> + 54.140|date: 2009/11/12> + 53.630|date: 2009/11/13> + 54.270|date: 2009/11/16> + 54.510|date: 2009/11/17> + 54.840|date: 2009/11/18> + 54.930|date: 2009/11/19> + 54.370|date: 2009/11/20> + 55.490|date: 2009/11/23> + 55.710|date: 2009/11/24> + 56.600|date: 2009/11/25> + 54.710|date: 2009/11/27> + 55.210|date: 2009/11/30> + 55.320|date: 2009/12/01> + 56.100|date: 2009/12/02> + 52.620|date: 2009/12/03> + 52.090|date: 2009/12/04> + 51.610|date: 2009/12/07> + 51.530|date: 2009/12/08> + 53.290|date: 2009/12/09> + 52.790|date: 2009/12/10> + 52.212|date: 2009/12/11> + 52.220|date: 2009/12/14> + 50.572|date: 2009/12/15> + 51.660|date: 2009/12/16> + 51.810|date: 2009/12/17> + 52.667|date: 2009/12/18> + 53.870|date: 2009/12/21> + 53.830|date: 2009/12/22> + 53.000|date: 2009/12/23> + 53.550|date: 2009/12/24> + 53.360|date: 2009/12/28> + 53.160|date: 2009/12/29> + 52.880|date: 2009/12/30> + 52.710|date: 2009/12/31> + 53.200|date: 2010/01/04> + 53.030|date: 2010/01/05> + 53.670|date: 2010/01/06> + 53.750|date: 2010/01/07> + 56.097|date: 2010/01/08> + 56.930|date: 2010/01/11> + 55.920|date: 2010/01/12> + 56.290|date: 2010/01/13> + 56.440|date: 2010/01/14> + 56.430|date: 2010/01/15> + 55.720|date: 2010/01/19> + 57.301|date: 2010/01/20> + 55.010|date: 2010/01/21> + 53.310|date: 2010/01/22> + 53.070|date: 2010/01/25> + 52.600|date: 2010/01/26> + 52.440|date: 2010/01/27> + 53.200|date: 2010/01/28> + 55.200|date: 2010/01/29> + 55.010|date: 2010/02/01> + 53.800|date: 2010/02/02> + 53.670|date: 2010/02/03> + 51.000|date: 2010/02/04> + 50.460|date: 2010/02/05> + 50.610|date: 2010/02/08> + 50.460|date: 2010/02/09> + 50.910|date: 2010/02/10> + 50.740|date: 2010/02/11> + 50.600|date: 2010/02/12> + 51.270|date: 2010/02/16> + 51.400|date: 2010/02/17> + 51.440|date: 2010/02/18> + 51.310|date: 2010/02/19> + 52.370|date: 2010/02/22> + 52.090|date: 2010/02/23> + 52.290|date: 2010/02/24> + 52.600|date: 2010/02/25> + 53.130|date: 2010/02/26> + 53.280|date: 2010/03/01> + 53.110|date: 2010/03/02> + 53.410|date: 2010/03/03> + 53.690|date: 2010/03/04> + 54.320|date: 2010/03/05> + 55.500|date: 2010/03/08> + 55.050|date: 2010/03/09> + 56.120|date: 2010/03/10> + 56.930|date: 2010/03/11> + 57.670|date: 2010/03/12> + 56.350|date: 2010/03/15> + 57.330|date: 2010/03/16> + 58.590|date: 2010/03/17> + 58.430|date: 2010/03/18> + 58.840|date: 2010/03/19> + 58.840|date: 2010/03/22> + 58.800|date: 2010/03/23> + 59.361|date: 2010/03/24> + 59.840|date: 2010/03/25> + 59.180|date: 2010/03/26> + 58.960|date: 2010/03/29> + 58.120|date: 2010/03/30> + 58.280|date: 2010/03/31> + 59.890|date: 2010/04/01> + 60.340|date: 2010/04/05> + 61.370|date: 2010/04/06> + 62.120|date: 2010/04/07> + 62.190|date: 2010/04/08> + 63.490|date: 2010/04/09> + 64.830|date: 2010/04/12> + 63.360|date: 2010/04/13> + 63.860|date: 2010/04/14> + 64.010|date: 2010/04/15> + 60.790|date: 2010/04/16> + 62.170|date: 2010/04/19> + 63.245|date: 2010/04/20> + 64.120|date: 2010/04/21> + 66.390|date: 2010/04/22> + 68.870|date: 2010/04/23> + 66.700|date: 2010/04/26> + 66.020|date: 2010/04/27> + 64.710|date: 2010/04/28> + 65.790|date: 2010/04/29> + 65.890|date: 2010/04/30> + 67.050|date: 2010/05/03> + 65.970|date: 2010/05/04> + 65.420|date: 2010/05/05> + 60.860|date: 2010/05/06> + 63.310|date: 2010/05/07> + 66.390|date: 2010/05/10> + 66.530|date: 2010/05/11> + 68.070|date: 2010/05/12> + 66.980|date: 2010/05/13> + 64.700|date: 2010/05/14> + 64.250|date: 2010/05/17> + 63.170|date: 2010/05/18> + 61.280|date: 2010/05/19> + 60.380|date: 2010/05/20> + 59.280|date: 2010/05/21> + 60.420|date: 2010/05/24> + 58.770|date: 2010/05/25> + 61.020|date: 2010/05/26> + 62.130|date: 2010/05/27> + 62.320|date: 2010/05/28> + 61.120|date: 2010/06/01> + 61.460|date: 2010/06/02> + 61.750|date: 2010/06/03> + 58.500|date: 2010/06/04> + 58.230|date: 2010/06/07> + 57.590|date: 2010/06/08> + 57.750|date: 2010/06/09> + 58.840|date: 2010/06/10> + 59.630|date: 2010/06/11> + 60.120|date: 2010/06/14> + 60.200|date: 2010/06/15> + 61.460|date: 2010/06/16> + 61.310|date: 2010/06/17> + 61.930|date: 2010/06/18> + 61.530|date: 2010/06/21> + 60.520|date: 2010/06/22> + 60.280|date: 2010/06/23> + 58.890|date: 2010/06/24> + 59.490|date: 2010/06/25> + 59.740|date: 2010/06/28> + 57.260|date: 2010/06/29> + 56.300|date: 2010/06/30> + 54.530|date: 2010/07/01> + 55.280|date: 2010/07/02> + 55.990|date: 2010/07/06> + 57.030|date: 2010/07/07> + 60.060|date: 2010/07/08> + 60.760|date: 2010/07/09> + 60.640|date: 2010/07/12> + 61.990|date: 2010/07/13> + 60.300|date: 2010/07/14> + 59.240|date: 2010/07/15> + 57.890|date: 2010/07/16> + 56.710|date: 2010/07/19> + 56.710|date: 2010/07/20> + 58.060|date: 2010/07/21> + 59.500|date: 2010/07/22> + 59.020|date: 2010/07/23> + 60.500|date: 2010/07/26> + 61.270|date: 2010/07/27> + 58.930|date: 2010/07/28> + 58.910|date: 2010/07/29> + 58.670|date: 2010/07/30> + 59.465|date: 2010/08/02> + 59.950|date: 2010/08/03> + 59.770|date: 2010/08/04> + 59.500|date: 2010/08/05> + 57.680|date: 2010/08/06> + 57.640|date: 2010/08/09> + 57.280|date: 2010/08/10> + 56.640|date: 2010/08/11> + 55.740|date: 2010/08/12> + 55.020|date: 2010/08/13> + 54.710|date: 2010/08/16> + 55.280|date: 2010/08/17> + 54.260|date: 2010/08/19> + 52.480|date: 2010/08/20> close |ticker: PNC> => 42.860|date: 2009/08/21> + 41.110|date: 2009/08/24> + 42.020|date: 2009/08/25> + 42.030|date: 2009/08/26> + 42.230|date: 2009/08/27> + 42.860|date: 2009/08/28> + 42.590|date: 2009/08/31> + 40.420|date: 2009/09/01> + 39.470|date: 2009/09/02> + 39.980|date: 2009/09/03> + 40.460|date: 2009/09/04> + 41.250|date: 2009/09/09> + 41.280|date: 2009/09/10> + 42.230|date: 2009/09/11> + 42.700|date: 2009/09/14> + 45.190|date: 2009/09/15> + 46.920|date: 2009/09/16> + 45.650|date: 2009/09/17> + 45.980|date: 2009/09/18> + 46.340|date: 2009/09/21> + 46.860|date: 2009/09/22> + 45.980|date: 2009/09/23> + 44.870|date: 2009/09/24> + 45.290|date: 2009/09/25> + 46.550|date: 2009/09/28> + 47.990|date: 2009/09/29> + 48.590|date: 2009/09/30> + 46.330|date: 2009/10/01> + 44.340|date: 2009/10/02> + 46.240|date: 2009/10/05> + 45.730|date: 2009/10/06> + 45.730|date: 2009/10/07> + 44.290|date: 2009/10/08> + 44.700|date: 2009/10/09> + 44.620|date: 2009/10/12> + 44.530|date: 2009/10/13> + 46.770|date: 2009/10/14> + 45.800|date: 2009/10/15> + 44.710|date: 2009/10/16> + 44.650|date: 2009/10/19> + 44.870|date: 2009/10/20> + 44.960|date: 2009/10/21> + 50.650|date: 2009/10/22> + 52.410|date: 2009/10/23> + 50.710|date: 2009/10/26> + 50.710|date: 2009/10/27> + 49.600|date: 2009/10/28> + 52.620|date: 2009/11/05> + 53.470|date: 2009/11/06> + 54.190|date: 2009/11/09> + 53.850|date: 2009/11/10> + 54.700|date: 2009/11/11> + 54.340|date: 2009/11/12> + 53.820|date: 2009/11/13> + 55.140|date: 2009/11/16> + 55.290|date: 2009/11/17> + 55.960|date: 2009/11/18> + 55.240|date: 2009/11/19> + 54.840|date: 2009/11/20> + 56.600|date: 2009/11/23> + 56.780|date: 2009/11/24> + 56.870|date: 2009/11/25> + 55.380|date: 2009/11/27> + 57.010|date: 2009/11/30> + 56.240|date: 2009/12/01> + 56.490|date: 2009/12/02> + 52.890|date: 2009/12/03> + 53.470|date: 2009/12/04> + 52.030|date: 2009/12/07> + 53.500|date: 2009/12/08> + 54.350|date: 2009/12/09> + 53.150|date: 2009/12/10> + 52.750|date: 2009/12/11> + 53.360|date: 2009/12/14> + 51.820|date: 2009/12/15> + 52.000|date: 2009/12/16> + 52.780|date: 2009/12/17> + 54.140|date: 2009/12/18> + 54.400|date: 2009/12/21> + 54.170|date: 2009/12/22> + 53.550|date: 2009/12/23> + 54.360|date: 2009/12/24> + 53.690|date: 2009/12/28> + 53.220|date: 2009/12/29> + 53.250|date: 2009/12/30> + 52.790|date: 2009/12/31> + 53.510|date: 2010/01/04> + 54.050|date: 2010/01/05> + 54.050|date: 2010/01/06> + 56.980|date: 2010/01/07> + 57.130|date: 2010/01/08> + 57.290|date: 2010/01/11> + 56.700|date: 2010/01/12> + 57.040|date: 2010/01/13> + 57.840|date: 2010/01/14> + 56.680|date: 2010/01/15> + 57.830|date: 2010/01/19> + 58.790|date: 2010/01/20> + 55.700|date: 2010/01/21> + 53.620|date: 2010/01/22> + 54.010|date: 2010/01/25> + 52.660|date: 2010/01/26> + 54.360|date: 2010/01/27> + 54.140|date: 2010/01/28> + 55.430|date: 2010/01/29> + 55.860|date: 2010/02/01> + 54.650|date: 2010/02/02> + 53.710|date: 2010/02/03> + 51.030|date: 2010/02/04> + 51.790|date: 2010/02/05> + 50.750|date: 2010/02/08> + 51.060|date: 2010/02/09> + 51.280|date: 2010/02/10> + 51.400|date: 2010/02/11> + 51.520|date: 2010/02/12> + 52.440|date: 2010/02/16> + 51.850|date: 2010/02/17> + 51.870|date: 2010/02/18> + 51.700|date: 2010/02/19> + 53.170|date: 2010/02/22> + 52.560|date: 2010/02/23> + 53.780|date: 2010/02/24> + 53.640|date: 2010/02/25> + 53.760|date: 2010/02/26> + 53.810|date: 2010/03/01> + 53.510|date: 2010/03/02> + 53.750|date: 2010/03/03> + 54.200|date: 2010/03/04> + 55.570|date: 2010/03/05> + 55.530|date: 2010/03/08> + 56.190|date: 2010/03/09> + 57.400|date: 2010/03/10> + 58.440|date: 2010/03/11> + 57.860|date: 2010/03/12> + 57.300|date: 2010/03/15> + 58.620|date: 2010/03/16> + 59.960|date: 2010/03/17> + 59.200|date: 2010/03/18> + 59.610|date: 2010/03/19> + 59.850|date: 2010/03/22> + 59.810|date: 2010/03/23> + 59.870|date: 2010/03/24> + 59.930|date: 2010/03/25> + 59.570|date: 2010/03/26> + 59.470|date: 2010/03/29> + 58.690|date: 2010/03/30> + 59.700|date: 2010/03/31> + 60.240|date: 2010/04/01> + 61.660|date: 2010/04/05> + 62.580|date: 2010/04/06> + 62.500|date: 2010/04/07> + 64.100|date: 2010/04/08> + 64.800|date: 2010/04/09> + 65.270|date: 2010/04/12> + 63.620|date: 2010/04/13> + 65.160|date: 2010/04/14> + 64.160|date: 2010/04/15> + 63.020|date: 2010/04/16> + 63.500|date: 2010/04/19> + 64.920|date: 2010/04/20> + 65.300|date: 2010/04/21> + 68.820|date: 2010/04/22> + 69.640|date: 2010/04/23> + 66.770|date: 2010/04/26> + 66.090|date: 2010/04/27> + 65.470|date: 2010/04/28> + 66.060|date: 2010/04/29> + 67.210|date: 2010/04/30> + 68.570|date: 2010/05/03> + 66.460|date: 2010/05/04> + 67.590|date: 2010/05/05> + 64.410|date: 2010/05/06> + 64.140|date: 2010/05/07> + 67.840|date: 2010/05/10> + 68.610|date: 2010/05/11> + 68.520|date: 2010/05/12> + 66.990|date: 2010/05/13> + 65.610|date: 2010/05/14> + 65.850|date: 2010/05/17> + 63.680|date: 2010/05/18> + 62.780|date: 2010/05/19> + 60.550|date: 2010/05/20> + 62.760|date: 2010/05/21> + 60.560|date: 2010/05/24> + 61.800|date: 2010/05/25> + 61.630|date: 2010/05/26> + 64.470|date: 2010/05/27> + 62.750|date: 2010/05/28> + 61.160|date: 2010/06/01> + 63.690|date: 2010/06/02> + 62.040|date: 2010/06/03> + 58.675|date: 2010/06/04> + 58.310|date: 2010/06/07> + 59.240|date: 2010/06/08> + 58.010|date: 2010/06/09> + 60.580|date: 2010/06/10> + 61.250|date: 2010/06/11> + 60.200|date: 2010/06/14> + 61.960|date: 2010/06/15> + 62.350|date: 2010/06/16> + 62.190|date: 2010/06/17> + 62.780|date: 2010/06/18> + 61.870|date: 2010/06/21> + 60.630|date: 2010/06/22> + 60.710|date: 2010/06/23> + 59.070|date: 2010/06/24> + 61.030|date: 2010/06/25> + 59.830|date: 2010/06/28> + 57.580|date: 2010/06/29> + 56.500|date: 2010/06/30> + 56.320|date: 2010/07/01> + 55.670|date: 2010/07/02> + 56.740|date: 2010/07/06> + 61.150|date: 2010/07/07> + 61.140|date: 2010/07/08> + 61.890|date: 2010/07/09> + 61.490|date: 2010/07/12> + 62.740|date: 2010/07/13> + 61.290|date: 2010/07/14> + 60.880|date: 2010/07/15> + 58.230|date: 2010/07/16> + 57.970|date: 2010/07/19> + 58.940|date: 2010/07/20> + 58.540|date: 2010/07/21> + 59.780|date: 2010/07/22> + 61.020|date: 2010/07/23> + 61.850|date: 2010/07/26> + 61.300|date: 2010/07/27> + 59.630|date: 2010/07/28> + 59.600|date: 2010/07/29> + 59.390|date: 2010/07/30> + 60.960|date: 2010/08/02> + 60.350|date: 2010/08/03> + 60.330|date: 2010/08/04> + 60.170|date: 2010/08/05> + 58.830|date: 2010/08/06> + 58.020|date: 2010/08/09> + 58.710|date: 2010/08/10> + 56.750|date: 2010/08/11> + 56.090|date: 2010/08/12> + 55.090|date: 2010/08/13> + 55.640|date: 2010/08/16> + 55.420|date: 2010/08/17> + 54.290|date: 2010/08/19> + 52.730|date: 2010/08/20> volume |ticker: PNC> => 51936.000|date: 2009/08/21> + 78745.000|date: 2009/08/24> + 72393.000|date: 2009/08/25> + 37582.000|date: 2009/08/26> + 32198.000|date: 2009/08/27> + 48330.000|date: 2009/08/28> + 35469.000|date: 2009/08/31> + 59959.000|date: 2009/09/01> + 51735.000|date: 2009/09/02> + 41923.000|date: 2009/09/03> + 31205.000|date: 2009/09/04> + 40973.000|date: 2009/09/09> + 41494.000|date: 2009/09/10> + 53426.000|date: 2009/09/11> + 36368.000|date: 2009/09/14> + 101338.000|date: 2009/09/15> + 73221.000|date: 2009/09/16> + 58321.000|date: 2009/09/17> + 51685.000|date: 2009/09/18> + 48882.000|date: 2009/09/21> + 51118.000|date: 2009/09/22> + 36381.000|date: 2009/09/23> + 49896.000|date: 2009/09/24> + 42971.000|date: 2009/09/25> + 36484.000|date: 2009/09/28> + 69693.000|date: 2009/09/29> + 74734.000|date: 2009/09/30> + 69680.000|date: 2009/10/01> + 87324.000|date: 2009/10/02> + 51361.000|date: 2009/10/05> + 57512.000|date: 2009/10/06> + 56668.000|date: 2009/10/07> + 119962.000|date: 2009/10/08> + 39287.000|date: 2009/10/09> + 31723.000|date: 2009/10/12> + 59756.000|date: 2009/10/13> + 74091.000|date: 2009/10/14> + 54458.000|date: 2009/10/15> + 48412.000|date: 2009/10/16> + 35909.000|date: 2009/10/19> + 30630.000|date: 2009/10/20> + 67104.000|date: 2009/10/21> + 228832.000|date: 2009/10/22> + 110166.000|date: 2009/10/23> + 77048.000|date: 2009/10/26> + 75122.000|date: 2009/10/27> + 58693.000|date: 2009/10/28> + 34598.000|date: 2009/11/05> + 50513.000|date: 2009/11/06> + 40756.000|date: 2009/11/09> + 28533.000|date: 2009/11/10> + 29908.000|date: 2009/11/11> + 30816.000|date: 2009/11/12> + 35189.000|date: 2009/11/13> + 36476.000|date: 2009/11/16> + 26405.000|date: 2009/11/17> + 29461.000|date: 2009/11/18> + 37742.000|date: 2009/11/19> + 33040.000|date: 2009/11/20> + 28296.000|date: 2009/11/23> + 31084.000|date: 2009/11/24> + 30236.000|date: 2009/11/25> + 23119.000|date: 2009/11/27> + 49196.000|date: 2009/11/30> + 61345.000|date: 2009/12/01> + 28118.000|date: 2009/12/02> + 101038.000|date: 2009/12/03> + 71266.000|date: 2009/12/04> + 42014.000|date: 2009/12/07> + 58189.000|date: 2009/12/08> + 32658.000|date: 2009/12/09> + 40828.000|date: 2009/12/10> + 38766.000|date: 2009/12/11> + 26094.000|date: 2009/12/14> + 66860.000|date: 2009/12/15> + 38301.000|date: 2009/12/16> + 49570.000|date: 2009/12/17> + 46588.000|date: 2009/12/18> + 37141.000|date: 2009/12/21> + 28275.000|date: 2009/12/22> + 23642.000|date: 2009/12/23> + 13554.000|date: 2009/12/24> + 11140.000|date: 2009/12/28> + 13174.000|date: 2009/12/29> + 13843.000|date: 2009/12/30> + 15679.000|date: 2009/12/31> + 48902.000|date: 2010/01/04> + 63792.000|date: 2010/01/05> + 30137.000|date: 2010/01/06> + 57007.000|date: 2010/01/07> + 37711.000|date: 2010/01/08> + 28408.000|date: 2010/01/11> + 27782.000|date: 2010/01/12> + 29457.000|date: 2010/01/13> + 30640.000|date: 2010/01/14> + 39567.000|date: 2010/01/15> + 37707.000|date: 2010/01/19> + 61096.000|date: 2010/01/20> + 98612.000|date: 2010/01/21> + 72564.000|date: 2010/01/22> + 33697.000|date: 2010/01/25> + 46350.000|date: 2010/01/26> + 45137.000|date: 2010/01/27> + 46525.000|date: 2010/01/28> + 83746.000|date: 2010/01/29> + 50430.000|date: 2010/02/01> + 95601.000|date: 2010/02/02> + 746860.000|date: 2010/02/03> + 200365.000|date: 2010/02/04> + 129929.000|date: 2010/02/05> + 66018.000|date: 2010/02/08> + 92280.000|date: 2010/02/09> + 57680.000|date: 2010/02/10> + 49624.000|date: 2010/02/11> + 74888.000|date: 2010/02/12> + 68366.000|date: 2010/02/16> + 62981.000|date: 2010/02/17> + 36652.000|date: 2010/02/18> + 53784.000|date: 2010/02/19> + 64492.000|date: 2010/02/22> + 62636.000|date: 2010/02/23> + 55673.000|date: 2010/02/24> + 46795.000|date: 2010/02/25> + 77813.000|date: 2010/02/26> + 34692.000|date: 2010/03/01> + 62095.000|date: 2010/03/02> + 40974.000|date: 2010/03/03> + 49737.000|date: 2010/03/04> + 55361.000|date: 2010/03/05> + 36207.000|date: 2010/03/08> + 53445.000|date: 2010/03/09> + 62908.000|date: 2010/03/10> + 52767.000|date: 2010/03/11> + 38322.000|date: 2010/03/12> + 46190.000|date: 2010/03/15> + 41746.000|date: 2010/03/16> + 60550.000|date: 2010/03/17> + 42769.000|date: 2010/03/18> + 45480.000|date: 2010/03/19> + 30355.000|date: 2010/03/22> + 25746.000|date: 2010/03/23> + 34768.000|date: 2010/03/24> + 54656.000|date: 2010/03/25> + 36609.000|date: 2010/03/26> + 27158.000|date: 2010/03/29> + 40122.000|date: 2010/03/30> + 38868.000|date: 2010/03/31> + 30706.000|date: 2010/04/01> + 30576.000|date: 2010/04/05> + 35888.000|date: 2010/04/06> + 43548.000|date: 2010/04/07> + 60120.000|date: 2010/04/08> + 49538.000|date: 2010/04/09> + 46766.000|date: 2010/04/12> + 58223.000|date: 2010/04/13> + 42892.000|date: 2010/04/14> + 38690.000|date: 2010/04/15> + 97530.000|date: 2010/04/16> + 50847.000|date: 2010/04/19> + 33368.000|date: 2010/04/20> + 60419.000|date: 2010/04/21> + 101708.000|date: 2010/04/22> + 63767.000|date: 2010/04/23> + 43663.000|date: 2010/04/26> + 58009.000|date: 2010/04/27> + 72149.000|date: 2010/04/28> + 76417.000|date: 2010/04/29> + 96166.000|date: 2010/04/30> + 49478.000|date: 2010/05/03> + 53189.000|date: 2010/05/04> + 75989.000|date: 2010/05/05> + 95722.000|date: 2010/05/06> + 68231.000|date: 2010/05/07> + 59818.000|date: 2010/05/10> + 49314.000|date: 2010/05/11> + 36764.000|date: 2010/05/12> + 38982.000|date: 2010/05/13> + 54031.000|date: 2010/05/14> + 44448.000|date: 2010/05/17> + 72130.000|date: 2010/05/18> + 65551.000|date: 2010/05/19> + 68231.000|date: 2010/05/20> + 75068.000|date: 2010/05/21> + 65390.000|date: 2010/05/24> + 64601.000|date: 2010/05/25> + 75123.000|date: 2010/05/26> + 44363.000|date: 2010/05/27> + 36664.000|date: 2010/05/28> + 38162.000|date: 2010/06/01> + 43863.000|date: 2010/06/02> + 50014.000|date: 2010/06/03> + 72121.000|date: 2010/06/04> + 51977.000|date: 2010/06/07> + 47849.000|date: 2010/06/08> + 46501.000|date: 2010/06/09> + 38918.000|date: 2010/06/10> + 36483.000|date: 2010/06/11> + 37229.000|date: 2010/06/14> + 42891.000|date: 2010/06/15> + 33662.000|date: 2010/06/16> + 28918.000|date: 2010/06/17> + 49309.000|date: 2010/06/18> + 33272.000|date: 2010/06/21> + 36649.000|date: 2010/06/22> + 33482.000|date: 2010/06/23> + 39093.000|date: 2010/06/24> + 46555.000|date: 2010/06/25> + 30664.000|date: 2010/06/28> + 50419.000|date: 2010/06/29> + 36912.000|date: 2010/06/30> + 52838.000|date: 2010/07/01> + 30365.000|date: 2010/07/02> + 41278.000|date: 2010/07/06> + 84289.000|date: 2010/07/07> + 49029.000|date: 2010/07/08> + 38364.000|date: 2010/07/09> + 22388.000|date: 2010/07/12> + 34649.000|date: 2010/07/13> + 58632.000|date: 2010/07/14> + 34874.000|date: 2010/07/15> + 54827.000|date: 2010/07/16> + 43976.000|date: 2010/07/19> + 50422.000|date: 2010/07/20> + 55346.000|date: 2010/07/21> + 62050.000|date: 2010/07/22> + 37695.000|date: 2010/07/23> + 29953.000|date: 2010/07/26> + 34730.000|date: 2010/07/27> + 56852.000|date: 2010/07/28> + 32891.000|date: 2010/07/29> + 23265.000|date: 2010/07/30> + 31533.000|date: 2010/08/02> + 26885.000|date: 2010/08/03> + 30084.000|date: 2010/08/04> + 29845.000|date: 2010/08/05> + 39596.000|date: 2010/08/06> + 49569.000|date: 2010/08/09> + 41105.000|date: 2010/08/10> + 50815.000|date: 2010/08/11> + 42199.000|date: 2010/08/12> + 47004.000|date: 2010/08/13> + 28228.000|date: 2010/08/16> + 54368.000|date: 2010/08/17> + 44629.000|date: 2010/08/19> + 70970.000|date: 2010/08/20> open |ticker: PNW> => 32.920|date: 2009/08/21> + 33.550|date: 2009/08/24> + 33.400|date: 2009/08/25> + 33.320|date: 2009/08/26> + 33.360|date: 2009/08/27> + 33.350|date: 2009/08/28> + 32.960|date: 2009/08/31> + 32.860|date: 2009/09/01> + 32.690|date: 2009/09/02> + 32.500|date: 2009/09/03> + 32.250|date: 2009/09/04> + 32.450|date: 2009/09/09> + 32.230|date: 2009/09/10> + 32.290|date: 2009/09/11> + 32.340|date: 2009/09/14> + 32.840|date: 2009/09/15> + 33.200|date: 2009/09/16> + 33.280|date: 2009/09/17> + 33.370|date: 2009/09/18> + 32.970|date: 2009/09/21> + 32.960|date: 2009/09/22> + 33.200|date: 2009/09/23> + 32.920|date: 2009/09/24> + 32.570|date: 2009/09/25> + 32.490|date: 2009/09/28> + 32.830|date: 2009/09/29> + 32.940|date: 2009/09/30> + 32.680|date: 2009/10/01> + 31.990|date: 2009/10/02> + 32.860|date: 2009/10/05> + 32.590|date: 2009/10/06> + 32.640|date: 2009/10/07> + 32.670|date: 2009/10/08> + 33.180|date: 2009/10/09> + 33.600|date: 2009/10/12> + 33.410|date: 2009/10/13> + 33.370|date: 2009/10/14> + 33.240|date: 2009/10/15> + 33.400|date: 2009/10/16> + 34.080|date: 2009/10/19> + 34.710|date: 2009/10/20> + 34.130|date: 2009/10/21> + 33.610|date: 2009/10/22> + 34.120|date: 2009/10/23> + 33.570|date: 2009/10/26> + 33.300|date: 2009/10/27> + 33.360|date: 2009/10/28> + 32.280|date: 2009/11/05> + 32.680|date: 2009/11/06> + 33.050|date: 2009/11/09> + 33.530|date: 2009/11/10> + 33.810|date: 2009/11/11> + 33.430|date: 2009/11/12> + 33.100|date: 2009/11/13> + 33.300|date: 2009/11/16> + 33.640|date: 2009/11/17> + 33.640|date: 2009/11/18> + 34.380|date: 2009/11/19> + 34.060|date: 2009/11/20> + 34.330|date: 2009/11/23> + 34.680|date: 2009/11/24> + 35.070|date: 2009/11/25> + 35.000|date: 2009/11/27> + 34.960|date: 2009/11/30> + 35.200|date: 2009/12/01> + 35.660|date: 2009/12/02> + 36.280|date: 2009/12/03> + 36.610|date: 2009/12/04> + 36.220|date: 2009/12/07> + 36.120|date: 2009/12/08> + 36.500|date: 2009/12/09> + 36.890|date: 2009/12/10> + 37.260|date: 2009/12/11> + 37.780|date: 2009/12/14> + 37.530|date: 2009/12/15> + 37.610|date: 2009/12/16> + 37.490|date: 2009/12/17> + 37.320|date: 2009/12/18> + 37.160|date: 2009/12/21> + 37.450|date: 2009/12/22> + 37.200|date: 2009/12/23> + 37.120|date: 2009/12/24> + 37.100|date: 2009/12/28> + 37.400|date: 2009/12/29> + 37.330|date: 2009/12/30> + 37.180|date: 2009/12/31> + 36.660|date: 2010/01/04> + 36.770|date: 2010/01/05> + 36.340|date: 2010/01/06> + 36.590|date: 2010/01/07> + 36.530|date: 2010/01/08> + 37.000|date: 2010/01/11> + 37.290|date: 2010/01/12> + 37.630|date: 2010/01/13> + 37.570|date: 2010/01/14> + 37.580|date: 2010/01/15> + 37.080|date: 2010/01/19> + 37.440|date: 2010/01/20> + 37.260|date: 2010/01/21> + 36.880|date: 2010/01/22> + 36.370|date: 2010/01/25> + 36.250|date: 2010/01/26> + 36.930|date: 2010/01/27> + 36.220|date: 2010/01/28> + 36.120|date: 2010/01/29> + 35.970|date: 2010/02/01> + 36.020|date: 2010/02/02> + 36.110|date: 2010/02/03> + 35.990|date: 2010/02/04> + 35.370|date: 2010/02/05> + 35.430|date: 2010/02/08> + 34.990|date: 2010/02/09> + 35.160|date: 2010/02/10> + 35.000|date: 2010/02/11> + 35.290|date: 2010/02/12> + 35.580|date: 2010/02/16> + 36.490|date: 2010/02/17> + 36.580|date: 2010/02/18> + 36.770|date: 2010/02/19> + 37.570|date: 2010/02/22> + 37.230|date: 2010/02/23> + 37.420|date: 2010/02/24> + 37.280|date: 2010/02/25> + 37.550|date: 2010/02/26> + 36.430|date: 2010/03/01> + 36.820|date: 2010/03/02> + 37.540|date: 2010/03/03> + 37.690|date: 2010/03/04> + 37.950|date: 2010/03/05> + 38.020|date: 2010/03/08> + 37.830|date: 2010/03/09> + 37.560|date: 2010/03/10> + 37.170|date: 2010/03/11> + 37.670|date: 2010/03/12> + 37.190|date: 2010/03/15> + 37.380|date: 2010/03/16> + 37.750|date: 2010/03/17> + 37.980|date: 2010/03/18> + 38.120|date: 2010/03/19> + 37.680|date: 2010/03/22> + 37.720|date: 2010/03/23> + 37.780|date: 2010/03/24> + 37.530|date: 2010/03/25> + 37.350|date: 2010/03/26> + 37.720|date: 2010/03/29> + 38.250|date: 2010/03/30> + 38.060|date: 2010/03/31> + 37.890|date: 2010/04/01> + 38.220|date: 2010/04/05> + 38.220|date: 2010/04/06> + 38.950|date: 2010/04/07> + 38.000|date: 2010/04/08> + 38.450|date: 2010/04/09> + 38.170|date: 2010/04/12> + 37.840|date: 2010/04/13> + 37.950|date: 2010/04/14> + 37.920|date: 2010/04/15> + 37.980|date: 2010/04/16> + 37.470|date: 2010/04/19> + 37.690|date: 2010/04/20> + 38.060|date: 2010/04/21> + 38.210|date: 2010/04/22> + 38.350|date: 2010/04/23> + 38.440|date: 2010/04/26> + 37.970|date: 2010/04/27> + 37.360|date: 2010/04/28> + 37.280|date: 2010/04/29> + 37.660|date: 2010/04/30> + 37.430|date: 2010/05/03> + 37.820|date: 2010/05/04> + 37.150|date: 2010/05/05> + 36.250|date: 2010/05/06> + 35.850|date: 2010/05/07> + 36.290|date: 2010/05/10> + 35.310|date: 2010/05/11> + 35.640|date: 2010/05/12> + 36.300|date: 2010/05/13> + 36.340|date: 2010/05/14> + 36.160|date: 2010/05/17> + 36.600|date: 2010/05/18> + 36.090|date: 2010/05/19> + 35.590|date: 2010/05/20> + 34.780|date: 2010/05/21> + 35.010|date: 2010/05/24> + 34.300|date: 2010/05/25> + 34.680|date: 2010/05/26> + 35.050|date: 2010/05/27> + 35.150|date: 2010/05/28> + 34.900|date: 2010/06/01> + 34.970|date: 2010/06/02> + 35.700|date: 2010/06/03> + 35.350|date: 2010/06/04> + 34.860|date: 2010/06/07> + 34.830|date: 2010/06/08> + 35.790|date: 2010/06/09> + 35.400|date: 2010/06/10> + 35.380|date: 2010/06/11> + 35.970|date: 2010/06/14> + 35.970|date: 2010/06/15> + 36.300|date: 2010/06/16> + 36.770|date: 2010/06/17> + 37.310|date: 2010/06/18> + 37.890|date: 2010/06/21> + 37.540|date: 2010/06/22> + 36.710|date: 2010/06/23> + 36.270|date: 2010/06/24> + 36.730|date: 2010/06/25> + 36.590|date: 2010/06/28> + 36.650|date: 2010/06/29> + 36.670|date: 2010/06/30> + 36.430|date: 2010/07/01> + 36.170|date: 2010/07/02> + 36.570|date: 2010/07/06> + 36.900|date: 2010/07/07> + 37.920|date: 2010/07/08> + 37.960|date: 2010/07/09> + 37.990|date: 2010/07/12> + 38.580|date: 2010/07/13> + 38.390|date: 2010/07/14> + 38.600|date: 2010/07/15> + 38.490|date: 2010/07/16> + 38.010|date: 2010/07/19> + 37.810|date: 2010/07/20> + 38.330|date: 2010/07/21> + 38.330|date: 2010/07/22> + 38.550|date: 2010/07/23> + 39.150|date: 2010/07/26> + 39.800|date: 2010/07/27> + 40.060|date: 2010/07/28> + 39.570|date: 2010/07/29> + 38.060|date: 2010/07/30> + 38.520|date: 2010/08/02> + 38.500|date: 2010/08/03> + 39.220|date: 2010/08/04> + 39.330|date: 2010/08/05> + 39.360|date: 2010/08/06> + 39.430|date: 2010/08/09> + 39.280|date: 2010/08/10> + 39.300|date: 2010/08/11> + 38.540|date: 2010/08/12> + 39.290|date: 2010/08/13> + 39.320|date: 2010/08/16> + 39.650|date: 2010/08/17> + 39.600|date: 2010/08/19> + 38.880|date: 2010/08/20> high |ticker: PNW> => 33.415|date: 2009/08/21> + 33.550|date: 2009/08/24> + 33.710|date: 2009/08/25> + 33.460|date: 2009/08/26> + 33.470|date: 2009/08/27> + 33.540|date: 2009/08/28> + 33.220|date: 2009/08/31> + 33.270|date: 2009/09/01> + 32.800|date: 2009/09/02> + 32.720|date: 2009/09/03> + 32.380|date: 2009/09/04> + 32.660|date: 2009/09/09> + 32.320|date: 2009/09/10> + 32.530|date: 2009/09/11> + 32.830|date: 2009/09/14> + 33.190|date: 2009/09/15> + 33.600|date: 2009/09/16> + 33.380|date: 2009/09/17> + 33.370|date: 2009/09/18> + 33.090|date: 2009/09/21> + 33.040|date: 2009/09/22> + 33.420|date: 2009/09/23> + 33.060|date: 2009/09/24> + 32.670|date: 2009/09/25> + 33.059|date: 2009/09/28> + 33.050|date: 2009/09/29> + 33.010|date: 2009/09/30> + 32.780|date: 2009/10/01> + 31.990|date: 2009/10/02> + 32.870|date: 2009/10/05> + 32.830|date: 2009/10/06> + 32.670|date: 2009/10/07> + 32.820|date: 2009/10/08> + 33.490|date: 2009/10/09> + 33.660|date: 2009/10/12> + 33.480|date: 2009/10/13> + 33.580|date: 2009/10/14> + 33.760|date: 2009/10/15> + 34.140|date: 2009/10/16> + 34.700|date: 2009/10/19> + 34.710|date: 2009/10/20> + 34.520|date: 2009/10/21> + 34.040|date: 2009/10/22> + 34.140|date: 2009/10/23> + 33.930|date: 2009/10/26> + 33.756|date: 2009/10/27> + 33.850|date: 2009/10/28> + 32.720|date: 2009/11/05> + 33.100|date: 2009/11/06> + 33.620|date: 2009/11/09> + 33.890|date: 2009/11/10> + 33.960|date: 2009/11/11> + 33.770|date: 2009/11/12> + 33.540|date: 2009/11/13> + 33.640|date: 2009/11/16> + 33.750|date: 2009/11/17> + 35.030|date: 2009/11/18> + 34.450|date: 2009/11/19> + 34.210|date: 2009/11/20> + 34.850|date: 2009/11/23> + 35.010|date: 2009/11/24> + 35.480|date: 2009/11/25> + 35.300|date: 2009/11/27> + 35.310|date: 2009/11/30> + 35.700|date: 2009/12/01> + 36.290|date: 2009/12/02> + 36.650|date: 2009/12/03> + 36.800|date: 2009/12/04> + 36.700|date: 2009/12/07> + 36.600|date: 2009/12/08> + 36.870|date: 2009/12/09> + 37.350|date: 2009/12/10> + 37.760|date: 2009/12/11> + 37.960|date: 2009/12/14> + 37.650|date: 2009/12/15> + 37.710|date: 2009/12/16> + 37.655|date: 2009/12/17> + 37.550|date: 2009/12/18> + 37.520|date: 2009/12/21> + 37.460|date: 2009/12/22> + 37.200|date: 2009/12/23> + 37.300|date: 2009/12/24> + 37.380|date: 2009/12/28> + 37.540|date: 2009/12/29> + 37.470|date: 2009/12/30> + 37.240|date: 2009/12/31> + 37.090|date: 2010/01/04> + 37.020|date: 2010/01/05> + 36.760|date: 2010/01/06> + 36.710|date: 2010/01/07> + 36.940|date: 2010/01/08> + 37.530|date: 2010/01/11> + 37.700|date: 2010/01/12> + 37.740|date: 2010/01/13> + 37.810|date: 2010/01/14> + 37.630|date: 2010/01/15> + 37.540|date: 2010/01/19> + 37.440|date: 2010/01/20> + 37.700|date: 2010/01/21> + 36.880|date: 2010/01/22> + 36.530|date: 2010/01/25> + 36.940|date: 2010/01/26> + 36.970|date: 2010/01/27> + 36.290|date: 2010/01/28> + 36.341|date: 2010/01/29> + 36.100|date: 2010/02/01> + 36.320|date: 2010/02/02> + 36.380|date: 2010/02/03> + 36.190|date: 2010/02/04> + 35.480|date: 2010/02/05> + 35.430|date: 2010/02/08> + 35.460|date: 2010/02/09> + 35.280|date: 2010/02/10> + 35.350|date: 2010/02/11> + 35.350|date: 2010/02/12> + 36.370|date: 2010/02/16> + 36.650|date: 2010/02/17> + 36.930|date: 2010/02/18> + 37.750|date: 2010/02/19> + 37.850|date: 2010/02/22> + 37.450|date: 2010/02/23> + 37.710|date: 2010/02/24> + 37.580|date: 2010/02/25> + 37.690|date: 2010/02/26> + 36.810|date: 2010/03/01> + 37.560|date: 2010/03/02> + 38.000|date: 2010/03/03> + 37.785|date: 2010/03/04> + 38.130|date: 2010/03/05> + 38.030|date: 2010/03/08> + 38.000|date: 2010/03/09> + 37.700|date: 2010/03/10> + 37.490|date: 2010/03/11> + 37.670|date: 2010/03/12> + 37.400|date: 2010/03/15> + 37.770|date: 2010/03/16> + 38.153|date: 2010/03/17> + 38.100|date: 2010/03/18> + 38.230|date: 2010/03/19> + 37.770|date: 2010/03/22> + 37.980|date: 2010/03/23> + 37.820|date: 2010/03/24> + 37.720|date: 2010/03/25> + 37.620|date: 2010/03/26> + 38.220|date: 2010/03/29> + 38.370|date: 2010/03/30> + 38.100|date: 2010/03/31> + 38.110|date: 2010/04/01> + 38.460|date: 2010/04/05> + 39.100|date: 2010/04/06> + 38.960|date: 2010/04/07> + 39.060|date: 2010/04/08> + 38.520|date: 2010/04/09> + 38.300|date: 2010/04/12> + 38.200|date: 2010/04/13> + 38.090|date: 2010/04/14> + 38.080|date: 2010/04/15> + 38.080|date: 2010/04/16> + 37.630|date: 2010/04/19> + 38.090|date: 2010/04/20> + 38.350|date: 2010/04/21> + 38.370|date: 2010/04/22> + 38.430|date: 2010/04/23> + 38.470|date: 2010/04/26> + 38.170|date: 2010/04/27> + 37.920|date: 2010/04/28> + 37.720|date: 2010/04/29> + 38.100|date: 2010/04/30> + 38.190|date: 2010/05/03> + 37.820|date: 2010/05/04> + 37.680|date: 2010/05/05> + 37.040|date: 2010/05/06> + 36.180|date: 2010/05/07> + 36.490|date: 2010/05/10> + 36.090|date: 2010/05/11> + 36.630|date: 2010/05/12> + 36.860|date: 2010/05/13> + 36.370|date: 2010/05/14> + 36.540|date: 2010/05/17> + 36.820|date: 2010/05/18> + 36.730|date: 2010/05/19> + 35.970|date: 2010/05/20> + 35.210|date: 2010/05/21> + 35.530|date: 2010/05/24> + 34.550|date: 2010/05/25> + 34.980|date: 2010/05/26> + 35.250|date: 2010/05/27> + 35.510|date: 2010/05/28> + 35.300|date: 2010/06/01> + 35.550|date: 2010/06/02> + 36.035|date: 2010/06/03> + 35.720|date: 2010/06/04> + 35.300|date: 2010/06/07> + 35.660|date: 2010/06/08> + 35.830|date: 2010/06/09> + 35.650|date: 2010/06/10> + 35.660|date: 2010/06/11> + 36.050|date: 2010/06/14> + 36.420|date: 2010/06/15> + 36.880|date: 2010/06/16> + 37.330|date: 2010/06/17> + 37.700|date: 2010/06/18> + 37.900|date: 2010/06/21> + 37.560|date: 2010/06/22> + 36.710|date: 2010/06/23> + 37.170|date: 2010/06/24> + 36.920|date: 2010/06/25> + 37.060|date: 2010/06/28> + 36.890|date: 2010/06/29> + 37.010|date: 2010/06/30> + 36.430|date: 2010/07/01> + 36.590|date: 2010/07/02> + 36.970|date: 2010/07/06> + 37.820|date: 2010/07/07> + 38.220|date: 2010/07/08> + 38.260|date: 2010/07/09> + 38.480|date: 2010/07/12> + 38.750|date: 2010/07/13> + 38.680|date: 2010/07/14> + 38.700|date: 2010/07/15> + 38.640|date: 2010/07/16> + 38.300|date: 2010/07/19> + 38.290|date: 2010/07/20> + 38.350|date: 2010/07/21> + 38.860|date: 2010/07/22> + 39.150|date: 2010/07/23> + 39.660|date: 2010/07/26> + 40.270|date: 2010/07/27> + 40.340|date: 2010/07/28> + 39.570|date: 2010/07/29> + 38.280|date: 2010/07/30> + 38.850|date: 2010/08/02> + 39.140|date: 2010/08/03> + 39.630|date: 2010/08/04> + 39.670|date: 2010/08/05> + 39.590|date: 2010/08/06> + 39.740|date: 2010/08/09> + 39.985|date: 2010/08/10> + 39.380|date: 2010/08/11> + 39.570|date: 2010/08/12> + 39.840|date: 2010/08/13> + 39.630|date: 2010/08/16> + 40.330|date: 2010/08/17> + 39.740|date: 2010/08/19> + 39.340|date: 2010/08/20> low |ticker: PNW> => 32.790|date: 2009/08/21> + 33.110|date: 2009/08/24> + 33.230|date: 2009/08/25> + 33.082|date: 2009/08/26> + 33.150|date: 2009/08/27> + 32.960|date: 2009/08/28> + 32.770|date: 2009/08/31> + 32.600|date: 2009/09/01> + 32.400|date: 2009/09/02> + 31.940|date: 2009/09/03> + 32.060|date: 2009/09/04> + 32.220|date: 2009/09/09> + 31.940|date: 2009/09/10> + 32.140|date: 2009/09/11> + 32.330|date: 2009/09/14> + 32.500|date: 2009/09/15> + 32.950|date: 2009/09/16> + 32.930|date: 2009/09/17> + 32.660|date: 2009/09/18> + 32.790|date: 2009/09/21> + 32.820|date: 2009/09/22> + 32.790|date: 2009/09/23> + 32.490|date: 2009/09/24> + 32.430|date: 2009/09/25> + 32.430|date: 2009/09/28> + 32.590|date: 2009/09/29> + 32.650|date: 2009/09/30> + 32.090|date: 2009/10/01> + 31.570|date: 2009/10/02> + 31.920|date: 2009/10/05> + 32.480|date: 2009/10/06> + 32.260|date: 2009/10/07> + 32.550|date: 2009/10/08> + 32.960|date: 2009/10/09> + 33.380|date: 2009/10/12> + 33.020|date: 2009/10/13> + 33.120|date: 2009/10/14> + 33.170|date: 2009/10/15> + 33.240|date: 2009/10/16> + 33.780|date: 2009/10/19> + 33.980|date: 2009/10/20> + 33.600|date: 2009/10/21> + 33.440|date: 2009/10/22> + 33.290|date: 2009/10/23> + 32.970|date: 2009/10/26> + 33.220|date: 2009/10/27> + 33.060|date: 2009/10/28> + 32.280|date: 2009/11/05> + 32.540|date: 2009/11/06> + 32.870|date: 2009/11/09> + 33.440|date: 2009/11/10> + 33.530|date: 2009/11/11> + 32.990|date: 2009/11/12> + 33.070|date: 2009/11/13> + 33.270|date: 2009/11/16> + 33.340|date: 2009/11/17> + 33.590|date: 2009/11/18> + 33.920|date: 2009/11/19> + 33.990|date: 2009/11/20> + 34.120|date: 2009/11/23> + 34.530|date: 2009/11/24> + 34.960|date: 2009/11/25> + 34.660|date: 2009/11/27> + 34.830|date: 2009/11/30> + 35.100|date: 2009/12/01> + 35.660|date: 2009/12/02> + 36.180|date: 2009/12/03> + 35.820|date: 2009/12/04> + 36.220|date: 2009/12/07> + 35.860|date: 2009/12/08> + 36.400|date: 2009/12/09> + 36.670|date: 2009/12/10> + 37.020|date: 2009/12/11> + 37.570|date: 2009/12/14> + 37.330|date: 2009/12/15> + 37.230|date: 2009/12/16> + 37.160|date: 2009/12/17> + 36.650|date: 2009/12/18> + 37.100|date: 2009/12/21> + 36.740|date: 2009/12/22> + 36.820|date: 2009/12/23> + 37.010|date: 2009/12/24> + 37.100|date: 2009/12/28> + 37.380|date: 2009/12/29> + 37.030|date: 2009/12/30> + 36.580|date: 2009/12/31> + 36.590|date: 2010/01/04> + 36.110|date: 2010/01/05> + 36.190|date: 2010/01/06> + 36.380|date: 2010/01/07> + 36.280|date: 2010/01/08> + 37.000|date: 2010/01/11> + 37.270|date: 2010/01/12> + 37.210|date: 2010/01/13> + 37.470|date: 2010/01/14> + 36.900|date: 2010/01/15> + 37.070|date: 2010/01/19> + 36.680|date: 2010/01/20> + 36.660|date: 2010/01/21> + 35.980|date: 2010/01/22> + 35.870|date: 2010/01/25> + 36.080|date: 2010/01/26> + 36.210|date: 2010/01/27> + 35.620|date: 2010/01/28> + 35.810|date: 2010/01/29> + 35.570|date: 2010/02/01> + 35.650|date: 2010/02/02> + 36.020|date: 2010/02/03> + 35.410|date: 2010/02/04> + 34.820|date: 2010/02/05> + 34.770|date: 2010/02/08> + 34.790|date: 2010/02/09> + 34.770|date: 2010/02/10> + 34.620|date: 2010/02/11> + 34.800|date: 2010/02/12> + 35.450|date: 2010/02/16> + 36.310|date: 2010/02/17> + 36.420|date: 2010/02/18> + 36.770|date: 2010/02/19> + 37.140|date: 2010/02/22> + 37.120|date: 2010/02/23> + 37.050|date: 2010/02/24> + 36.875|date: 2010/02/25> + 36.400|date: 2010/02/26> + 36.420|date: 2010/03/01> + 36.820|date: 2010/03/02> + 37.480|date: 2010/03/03> + 37.430|date: 2010/03/04> + 37.760|date: 2010/03/05> + 37.790|date: 2010/03/08> + 37.490|date: 2010/03/09> + 37.140|date: 2010/03/10> + 37.070|date: 2010/03/11> + 37.240|date: 2010/03/12> + 37.100|date: 2010/03/15> + 37.240|date: 2010/03/16> + 37.680|date: 2010/03/17> + 37.830|date: 2010/03/18> + 37.540|date: 2010/03/19> + 37.370|date: 2010/03/22> + 37.650|date: 2010/03/23> + 37.440|date: 2010/03/24> + 37.250|date: 2010/03/25> + 37.210|date: 2010/03/26> + 37.550|date: 2010/03/29> + 37.920|date: 2010/03/30> + 37.680|date: 2010/03/31> + 37.860|date: 2010/04/01> + 38.050|date: 2010/04/05> + 38.220|date: 2010/04/06> + 38.300|date: 2010/04/07> + 38.000|date: 2010/04/08> + 37.840|date: 2010/04/09> + 37.790|date: 2010/04/12> + 37.790|date: 2010/04/13> + 37.710|date: 2010/04/14> + 37.750|date: 2010/04/15> + 37.300|date: 2010/04/16> + 37.230|date: 2010/04/19> + 37.600|date: 2010/04/20> + 38.000|date: 2010/04/21> + 38.000|date: 2010/04/22> + 38.120|date: 2010/04/23> + 38.140|date: 2010/04/26> + 37.100|date: 2010/04/27> + 37.200|date: 2010/04/28> + 37.250|date: 2010/04/29> + 37.340|date: 2010/04/30> + 37.430|date: 2010/05/03> + 37.130|date: 2010/05/04> + 37.070|date: 2010/05/05> + 32.310|date: 2010/05/06> + 34.930|date: 2010/05/07> + 35.110|date: 2010/05/10> + 35.280|date: 2010/05/11> + 35.600|date: 2010/05/12> + 36.300|date: 2010/05/13> + 35.910|date: 2010/05/14> + 35.880|date: 2010/05/17> + 36.280|date: 2010/05/18> + 35.980|date: 2010/05/19> + 35.100|date: 2010/05/20> + 34.300|date: 2010/05/21> + 34.810|date: 2010/05/24> + 33.720|date: 2010/05/25> + 34.380|date: 2010/05/26> + 34.800|date: 2010/05/27> + 35.030|date: 2010/05/28> + 34.710|date: 2010/06/01> + 34.810|date: 2010/06/02> + 35.590|date: 2010/06/03> + 34.650|date: 2010/06/04> + 34.730|date: 2010/06/07> + 34.600|date: 2010/06/08> + 34.770|date: 2010/06/09> + 35.270|date: 2010/06/10> + 35.180|date: 2010/06/11> + 35.570|date: 2010/06/14> + 35.920|date: 2010/06/15> + 36.230|date: 2010/06/16> + 36.670|date: 2010/06/17> + 37.250|date: 2010/06/18> + 37.200|date: 2010/06/21> + 36.590|date: 2010/06/22> + 35.970|date: 2010/06/23> + 36.270|date: 2010/06/24> + 36.270|date: 2010/06/25> + 36.371|date: 2010/06/28> + 36.270|date: 2010/06/29> + 36.300|date: 2010/06/30> + 35.710|date: 2010/07/01> + 36.100|date: 2010/07/02> + 36.390|date: 2010/07/06> + 36.810|date: 2010/07/07> + 37.740|date: 2010/07/08> + 37.750|date: 2010/07/09> + 37.890|date: 2010/07/12> + 38.290|date: 2010/07/13> + 38.180|date: 2010/07/14> + 38.290|date: 2010/07/15> + 37.760|date: 2010/07/16> + 37.620|date: 2010/07/19> + 37.440|date: 2010/07/20> + 37.670|date: 2010/07/21> + 38.290|date: 2010/07/22> + 38.450|date: 2010/07/23> + 39.010|date: 2010/07/26> + 39.600|date: 2010/07/27> + 39.650|date: 2010/07/28> + 38.260|date: 2010/07/29> + 37.900|date: 2010/07/30> + 38.390|date: 2010/08/02> + 38.320|date: 2010/08/03> + 39.050|date: 2010/08/04> + 39.280|date: 2010/08/05> + 39.011|date: 2010/08/06> + 39.380|date: 2010/08/09> + 39.080|date: 2010/08/10> + 38.855|date: 2010/08/11> + 38.540|date: 2010/08/12> + 39.270|date: 2010/08/13> + 39.170|date: 2010/08/16> + 39.590|date: 2010/08/17> + 39.010|date: 2010/08/19> + 38.870|date: 2010/08/20> close |ticker: PNW> => 33.410|date: 2009/08/21> + 33.360|date: 2009/08/24> + 33.270|date: 2009/08/25> + 33.370|date: 2009/08/26> + 33.300|date: 2009/08/27> + 33.220|date: 2009/08/28> + 32.910|date: 2009/08/31> + 32.690|date: 2009/09/01> + 32.500|date: 2009/09/02> + 32.230|date: 2009/09/03> + 32.330|date: 2009/09/04> + 32.310|date: 2009/09/09> + 32.320|date: 2009/09/10> + 32.440|date: 2009/09/11> + 32.780|date: 2009/09/14> + 33.170|date: 2009/09/15> + 33.390|date: 2009/09/16> + 33.110|date: 2009/09/17> + 33.030|date: 2009/09/18> + 32.910|date: 2009/09/21> + 32.990|date: 2009/09/22> + 32.840|date: 2009/09/23> + 32.610|date: 2009/09/24> + 32.510|date: 2009/09/25> + 32.840|date: 2009/09/28> + 33.030|date: 2009/09/29> + 32.820|date: 2009/09/30> + 32.090|date: 2009/10/01> + 31.680|date: 2009/10/02> + 32.520|date: 2009/10/05> + 32.740|date: 2009/10/06> + 32.620|date: 2009/10/07> + 32.800|date: 2009/10/08> + 33.340|date: 2009/10/09> + 33.520|date: 2009/10/12> + 33.250|date: 2009/10/13> + 33.230|date: 2009/10/14> + 33.730|date: 2009/10/15> + 33.990|date: 2009/10/16> + 34.490|date: 2009/10/19> + 34.120|date: 2009/10/20> + 33.610|date: 2009/10/21> + 34.030|date: 2009/10/22> + 33.480|date: 2009/10/23> + 33.120|date: 2009/10/26> + 33.410|date: 2009/10/27> + 33.100|date: 2009/10/28> + 32.590|date: 2009/11/05> + 32.840|date: 2009/11/06> + 33.610|date: 2009/11/09> + 33.730|date: 2009/11/10> + 33.600|date: 2009/11/11> + 33.100|date: 2009/11/12> + 33.230|date: 2009/11/13> + 33.610|date: 2009/11/16> + 33.470|date: 2009/11/17> + 34.400|date: 2009/11/18> + 34.130|date: 2009/11/19> + 34.030|date: 2009/11/20> + 34.550|date: 2009/11/23> + 34.970|date: 2009/11/24> + 35.350|date: 2009/11/25> + 34.900|date: 2009/11/27> + 35.090|date: 2009/11/30> + 35.630|date: 2009/12/01> + 36.250|date: 2009/12/02> + 36.220|date: 2009/12/03> + 36.230|date: 2009/12/04> + 36.340|date: 2009/12/07> + 36.510|date: 2009/12/08> + 36.870|date: 2009/12/09> + 37.040|date: 2009/12/10> + 37.720|date: 2009/12/11> + 37.730|date: 2009/12/14> + 37.440|date: 2009/12/15> + 37.560|date: 2009/12/16> + 37.200|date: 2009/12/17> + 37.130|date: 2009/12/18> + 37.300|date: 2009/12/21> + 37.000|date: 2009/12/22> + 37.050|date: 2009/12/23> + 37.110|date: 2009/12/24> + 37.350|date: 2009/12/28> + 37.450|date: 2009/12/29> + 37.180|date: 2009/12/30> + 36.580|date: 2009/12/31> + 36.880|date: 2010/01/04> + 36.380|date: 2010/01/05> + 36.760|date: 2010/01/06> + 36.690|date: 2010/01/07> + 36.920|date: 2010/01/08> + 37.520|date: 2010/01/11> + 37.450|date: 2010/01/12> + 37.650|date: 2010/01/13> + 37.730|date: 2010/01/14> + 37.130|date: 2010/01/15> + 37.540|date: 2010/01/19> + 37.320|date: 2010/01/20> + 36.820|date: 2010/01/21> + 35.990|date: 2010/01/22> + 36.400|date: 2010/01/25> + 36.930|date: 2010/01/26> + 36.570|date: 2010/01/27> + 36.080|date: 2010/01/28> + 35.820|date: 2010/01/29> + 36.080|date: 2010/02/01> + 36.290|date: 2010/02/02> + 36.300|date: 2010/02/03> + 35.440|date: 2010/02/04> + 35.370|date: 2010/02/05> + 34.770|date: 2010/02/08> + 35.160|date: 2010/02/09> + 35.030|date: 2010/02/10> + 35.350|date: 2010/02/11> + 35.300|date: 2010/02/12> + 36.370|date: 2010/02/16> + 36.650|date: 2010/02/17> + 36.890|date: 2010/02/18> + 37.370|date: 2010/02/19> + 37.230|date: 2010/02/22> + 37.200|date: 2010/02/23> + 37.640|date: 2010/02/24> + 37.570|date: 2010/02/25> + 36.410|date: 2010/02/26> + 36.630|date: 2010/03/01> + 37.340|date: 2010/03/02> + 37.560|date: 2010/03/03> + 37.700|date: 2010/03/04> + 37.990|date: 2010/03/05> + 37.860|date: 2010/03/08> + 37.650|date: 2010/03/09> + 37.410|date: 2010/03/10> + 37.490|date: 2010/03/11> + 37.330|date: 2010/03/12> + 37.370|date: 2010/03/15> + 37.720|date: 2010/03/16> + 37.910|date: 2010/03/17> + 37.940|date: 2010/03/18> + 37.770|date: 2010/03/19> + 37.760|date: 2010/03/22> + 37.830|date: 2010/03/23> + 37.440|date: 2010/03/24> + 37.280|date: 2010/03/25> + 37.550|date: 2010/03/26> + 38.220|date: 2010/03/29> + 38.090|date: 2010/03/30> + 37.730|date: 2010/03/31> + 38.110|date: 2010/04/01> + 38.420|date: 2010/04/05> + 39.070|date: 2010/04/06> + 38.590|date: 2010/04/07> + 38.510|date: 2010/04/08> + 38.000|date: 2010/04/09> + 37.900|date: 2010/04/12> + 37.950|date: 2010/04/13> + 38.060|date: 2010/04/14> + 38.040|date: 2010/04/15> + 37.520|date: 2010/04/16> + 37.490|date: 2010/04/19> + 38.050|date: 2010/04/20> + 38.300|date: 2010/04/21> + 38.340|date: 2010/04/22> + 38.430|date: 2010/04/23> + 38.160|date: 2010/04/26> + 37.100|date: 2010/04/27> + 37.780|date: 2010/04/28> + 37.600|date: 2010/04/29> + 37.340|date: 2010/04/30> + 38.170|date: 2010/05/03> + 37.310|date: 2010/05/04> + 37.240|date: 2010/05/05> + 35.950|date: 2010/05/06> + 35.140|date: 2010/05/07> + 35.500|date: 2010/05/10> + 35.700|date: 2010/05/11> + 36.430|date: 2010/05/12> + 36.420|date: 2010/05/13> + 36.170|date: 2010/05/14> + 36.410|date: 2010/05/17> + 36.330|date: 2010/05/18> + 36.300|date: 2010/05/19> + 35.100|date: 2010/05/20> + 35.170|date: 2010/05/21> + 34.980|date: 2010/05/24> + 34.500|date: 2010/05/25> + 34.500|date: 2010/05/26> + 35.150|date: 2010/05/27> + 35.110|date: 2010/05/28> + 34.720|date: 2010/06/01> + 35.530|date: 2010/06/02> + 35.950|date: 2010/06/03> + 34.740|date: 2010/06/04> + 34.770|date: 2010/06/07> + 35.630|date: 2010/06/08> + 34.890|date: 2010/06/09> + 35.650|date: 2010/06/10> + 35.660|date: 2010/06/11> + 35.770|date: 2010/06/14> + 36.420|date: 2010/06/15> + 36.620|date: 2010/06/16> + 37.290|date: 2010/06/17> + 37.630|date: 2010/06/18> + 37.460|date: 2010/06/21> + 36.710|date: 2010/06/22> + 36.140|date: 2010/06/23> + 36.710|date: 2010/06/24> + 36.600|date: 2010/06/25> + 36.940|date: 2010/06/28> + 36.670|date: 2010/06/29> + 36.360|date: 2010/06/30> + 36.170|date: 2010/07/01> + 36.240|date: 2010/07/02> + 36.740|date: 2010/07/06> + 37.820|date: 2010/07/07> + 38.160|date: 2010/07/08> + 38.150|date: 2010/07/09> + 38.370|date: 2010/07/12> + 38.570|date: 2010/07/13> + 38.680|date: 2010/07/14> + 38.600|date: 2010/07/15> + 37.840|date: 2010/07/16> + 38.230|date: 2010/07/19> + 38.230|date: 2010/07/20> + 37.920|date: 2010/07/21> + 38.760|date: 2010/07/22> + 39.040|date: 2010/07/23> + 39.600|date: 2010/07/26> + 40.100|date: 2010/07/27> + 39.740|date: 2010/07/28> + 38.260|date: 2010/07/29> + 38.090|date: 2010/07/30> + 38.520|date: 2010/08/02> + 39.060|date: 2010/08/03> + 39.480|date: 2010/08/04> + 39.620|date: 2010/08/05> + 39.340|date: 2010/08/06> + 39.510|date: 2010/08/09> + 39.800|date: 2010/08/10> + 39.050|date: 2010/08/11> + 39.350|date: 2010/08/12> + 39.500|date: 2010/08/13> + 39.420|date: 2010/08/16> + 40.250|date: 2010/08/17> + 39.240|date: 2010/08/19> + 39.280|date: 2010/08/20> volume |ticker: PNW> => 7947.000|date: 2009/08/21> + 5617.000|date: 2009/08/24> + 6417.000|date: 2009/08/25> + 3416.000|date: 2009/08/26> + 5628.000|date: 2009/08/27> + 4466.000|date: 2009/08/28> + 5280.000|date: 2009/08/31> + 4932.000|date: 2009/09/01> + 3784.000|date: 2009/09/02> + 7766.000|date: 2009/09/03> + 4454.000|date: 2009/09/04> + 6021.000|date: 2009/09/09> + 6787.000|date: 2009/09/10> + 5813.000|date: 2009/09/11> + 4367.000|date: 2009/09/14> + 4315.000|date: 2009/09/15> + 8062.000|date: 2009/09/16> + 8762.000|date: 2009/09/17> + 11140.000|date: 2009/09/18> + 3649.000|date: 2009/09/21> + 3940.000|date: 2009/09/22> + 4499.000|date: 2009/09/23> + 4869.000|date: 2009/09/24> + 3029.000|date: 2009/09/25> + 2027.000|date: 2009/09/28> + 4227.000|date: 2009/09/29> + 6220.000|date: 2009/09/30> + 5907.000|date: 2009/10/01> + 5760.000|date: 2009/10/02> + 13530.000|date: 2009/10/05> + 7129.000|date: 2009/10/06> + 5622.000|date: 2009/10/07> + 4512.000|date: 2009/10/08> + 17605.000|date: 2009/10/09> + 3554.000|date: 2009/10/12> + 4273.000|date: 2009/10/13> + 8599.000|date: 2009/10/14> + 7371.000|date: 2009/10/15> + 7461.000|date: 2009/10/16> + 8247.000|date: 2009/10/19> + 6944.000|date: 2009/10/20> + 14222.000|date: 2009/10/21> + 8684.000|date: 2009/10/22> + 5801.000|date: 2009/10/23> + 6128.000|date: 2009/10/26> + 8064.000|date: 2009/10/27> + 11010.000|date: 2009/10/28> + 22150.000|date: 2009/11/05> + 8688.000|date: 2009/11/06> + 8030.000|date: 2009/11/09> + 10282.000|date: 2009/11/10> + 8414.000|date: 2009/11/11> + 5577.000|date: 2009/11/12> + 9475.000|date: 2009/11/13> + 7484.000|date: 2009/11/16> + 8633.000|date: 2009/11/17> + 38751.000|date: 2009/11/18> + 13106.000|date: 2009/11/19> + 10630.000|date: 2009/11/20> + 9543.000|date: 2009/11/23> + 9093.000|date: 2009/11/24> + 8486.000|date: 2009/11/25> + 3606.000|date: 2009/11/27> + 11313.000|date: 2009/11/30> + 10836.000|date: 2009/12/01> + 8524.000|date: 2009/12/02> + 9507.000|date: 2009/12/03> + 14114.000|date: 2009/12/04> + 11434.000|date: 2009/12/07> + 12832.000|date: 2009/12/08> + 8599.000|date: 2009/12/09> + 9865.000|date: 2009/12/10> + 6438.000|date: 2009/12/11> + 8508.000|date: 2009/12/14> + 6687.000|date: 2009/12/15> + 7920.000|date: 2009/12/16> + 11341.000|date: 2009/12/17> + 14173.000|date: 2009/12/18> + 4958.000|date: 2009/12/21> + 9979.000|date: 2009/12/22> + 6903.000|date: 2009/12/23> + 2667.000|date: 2009/12/24> + 5286.000|date: 2009/12/28> + 5387.000|date: 2009/12/29> + 7235.000|date: 2009/12/30> + 8587.000|date: 2009/12/31> + 8734.000|date: 2010/01/04> + 14322.000|date: 2010/01/05> + 9610.000|date: 2010/01/06> + 6859.000|date: 2010/01/07> + 6139.000|date: 2010/01/08> + 7191.000|date: 2010/01/11> + 7899.000|date: 2010/01/12> + 7370.000|date: 2010/01/13> + 3753.000|date: 2010/01/14> + 9704.000|date: 2010/01/15> + 8310.000|date: 2010/01/19> + 19113.000|date: 2010/01/20> + 6990.000|date: 2010/01/21> + 8852.000|date: 2010/01/22> + 7846.000|date: 2010/01/25> + 11539.000|date: 2010/01/26> + 24820.000|date: 2010/01/27> + 11813.000|date: 2010/01/28> + 10644.000|date: 2010/01/29> + 6649.000|date: 2010/02/01> + 5922.000|date: 2010/02/02> + 8708.000|date: 2010/02/03> + 7704.000|date: 2010/02/04> + 8853.000|date: 2010/02/05> + 5572.000|date: 2010/02/08> + 11546.000|date: 2010/02/09> + 10569.000|date: 2010/02/10> + 7167.000|date: 2010/02/11> + 11509.000|date: 2010/02/12> + 9764.000|date: 2010/02/16> + 8572.000|date: 2010/02/17> + 6848.000|date: 2010/02/18> + 11345.000|date: 2010/02/19> + 9551.000|date: 2010/02/22> + 7281.000|date: 2010/02/23> + 13034.000|date: 2010/02/24> + 11742.000|date: 2010/02/25> + 22903.000|date: 2010/02/26> + 19011.000|date: 2010/03/01> + 18937.000|date: 2010/03/02> + 12134.000|date: 2010/03/03> + 6884.000|date: 2010/03/04> + 6781.000|date: 2010/03/05> + 6859.000|date: 2010/03/08> + 22693.000|date: 2010/03/09> + 9524.000|date: 2010/03/10> + 11512.000|date: 2010/03/11> + 7234.000|date: 2010/03/12> + 10158.000|date: 2010/03/15> + 5397.000|date: 2010/03/16> + 6725.000|date: 2010/03/17> + 7342.000|date: 2010/03/18> + 10878.000|date: 2010/03/19> + 8120.000|date: 2010/03/22> + 7207.000|date: 2010/03/23> + 9044.000|date: 2010/03/24> + 8510.000|date: 2010/03/25> + 15725.000|date: 2010/03/26> + 7212.000|date: 2010/03/29> + 8075.000|date: 2010/03/30> + 7846.000|date: 2010/03/31> + 7610.000|date: 2010/04/01> + 7600.000|date: 2010/04/05> + 7612.000|date: 2010/04/06> + 9921.000|date: 2010/04/07> + 14858.000|date: 2010/04/08> + 59466.000|date: 2010/04/09> + 21222.000|date: 2010/04/12> + 15235.000|date: 2010/04/13> + 10875.000|date: 2010/04/14> + 8836.000|date: 2010/04/15> + 13722.000|date: 2010/04/16> + 7893.000|date: 2010/04/19> + 8820.000|date: 2010/04/20> + 12831.000|date: 2010/04/21> + 9761.000|date: 2010/04/22> + 8340.000|date: 2010/04/23> + 5650.000|date: 2010/04/26> + 10775.000|date: 2010/04/27> + 11500.000|date: 2010/04/28> + 8800.000|date: 2010/04/29> + 13667.000|date: 2010/04/30> + 12428.000|date: 2010/05/03> + 11266.000|date: 2010/05/04> + 11856.000|date: 2010/05/05> + 21847.000|date: 2010/05/06> + 24432.000|date: 2010/05/07> + 29047.000|date: 2010/05/10> + 15270.000|date: 2010/05/11> + 11599.000|date: 2010/05/12> + 10558.000|date: 2010/05/13> + 10319.000|date: 2010/05/14> + 9351.000|date: 2010/05/17> + 14309.000|date: 2010/05/18> + 18133.000|date: 2010/05/19> + 18691.000|date: 2010/05/20> + 15772.000|date: 2010/05/21> + 9571.000|date: 2010/05/24> + 14344.000|date: 2010/05/25> + 11583.000|date: 2010/05/26> + 11817.000|date: 2010/05/27> + 7626.000|date: 2010/05/28> + 13028.000|date: 2010/06/01> + 17282.000|date: 2010/06/02> + 9013.000|date: 2010/06/03> + 13064.000|date: 2010/06/04> + 17026.000|date: 2010/06/07> + 20441.000|date: 2010/06/08> + 16479.000|date: 2010/06/09> + 10427.000|date: 2010/06/10> + 7998.000|date: 2010/06/11> + 8423.000|date: 2010/06/14> + 12416.000|date: 2010/06/15> + 7325.000|date: 2010/06/16> + 9760.000|date: 2010/06/17> + 13039.000|date: 2010/06/18> + 8065.000|date: 2010/06/21> + 7572.000|date: 2010/06/22> + 9023.000|date: 2010/06/23> + 11548.000|date: 2010/06/24> + 9356.000|date: 2010/06/25> + 6991.000|date: 2010/06/28> + 17367.000|date: 2010/06/29> + 10207.000|date: 2010/06/30> + 11404.000|date: 2010/07/01> + 7681.000|date: 2010/07/02> + 20873.000|date: 2010/07/06> + 12197.000|date: 2010/07/07> + 11659.000|date: 2010/07/08> + 7363.000|date: 2010/07/09> + 5170.000|date: 2010/07/12> + 7197.000|date: 2010/07/13> + 7468.000|date: 2010/07/14> + 9813.000|date: 2010/07/15> + 8242.000|date: 2010/07/16> + 8093.000|date: 2010/07/19> + 10522.000|date: 2010/07/20> + 8451.000|date: 2010/07/21> + 12406.000|date: 2010/07/22> + 12349.000|date: 2010/07/23> + 13671.000|date: 2010/07/26> + 12148.000|date: 2010/07/27> + 14875.000|date: 2010/07/28> + 16513.000|date: 2010/07/29> + 15511.000|date: 2010/07/30> + 11549.000|date: 2010/08/02> + 16576.000|date: 2010/08/03> + 11800.000|date: 2010/08/04> + 10978.000|date: 2010/08/05> + 8935.000|date: 2010/08/06> + 10381.000|date: 2010/08/09> + 14006.000|date: 2010/08/10> + 16524.000|date: 2010/08/11> + 16527.000|date: 2010/08/12> + 7208.000|date: 2010/08/13> + 8979.000|date: 2010/08/16> + 9369.000|date: 2010/08/17> + 7616.000|date: 2010/08/19> + 5108.000|date: 2010/08/20> open |ticker: POM> => 14.310|date: 2009/08/21> + 14.710|date: 2009/08/24> + 14.560|date: 2009/08/25> + 14.480|date: 2009/08/26> + 14.540|date: 2009/08/27> + 14.520|date: 2009/08/28> + 14.510|date: 2009/08/31> + 14.370|date: 2009/09/01> + 14.110|date: 2009/09/02> + 14.200|date: 2009/09/03> + 14.150|date: 2009/09/04> + 13.960|date: 2009/09/09> + 13.910|date: 2009/09/10> + 13.980|date: 2009/09/11> + 13.890|date: 2009/09/14> + 14.350|date: 2009/09/15> + 14.840|date: 2009/09/16> + 15.230|date: 2009/09/17> + 15.270|date: 2009/09/18> + 15.170|date: 2009/09/21> + 15.320|date: 2009/09/22> + 15.180|date: 2009/09/23> + 15.080|date: 2009/09/24> + 14.970|date: 2009/09/25> + 14.950|date: 2009/09/28> + 15.190|date: 2009/09/29> + 15.110|date: 2009/09/30> + 14.860|date: 2009/10/01> + 14.430|date: 2009/10/02> + 14.350|date: 2009/10/05> + 14.540|date: 2009/10/06> + 14.780|date: 2009/10/07> + 14.940|date: 2009/10/08> + 14.980|date: 2009/10/09> + 15.090|date: 2009/10/12> + 15.110|date: 2009/10/13> + 14.980|date: 2009/10/14> + 14.910|date: 2009/10/15> + 15.230|date: 2009/10/16> + 15.340|date: 2009/10/19> + 15.490|date: 2009/10/20> + 15.220|date: 2009/10/21> + 14.760|date: 2009/10/22> + 15.180|date: 2009/10/23> + 14.800|date: 2009/10/26> + 14.490|date: 2009/10/27> + 14.510|date: 2009/10/28> + 15.120|date: 2009/11/05> + 15.350|date: 2009/11/06> + 15.370|date: 2009/11/09> + 15.570|date: 2009/11/10> + 15.750|date: 2009/11/11> + 15.650|date: 2009/11/12> + 15.390|date: 2009/11/13> + 15.510|date: 2009/11/16> + 15.780|date: 2009/11/17> + 15.730|date: 2009/11/18> + 15.690|date: 2009/11/19> + 15.480|date: 2009/11/20> + 15.620|date: 2009/11/23> + 15.830|date: 2009/11/24> + 16.110|date: 2009/11/25> + 16.020|date: 2009/11/27> + 16.090|date: 2009/11/30> + 16.380|date: 2009/12/01> + 16.500|date: 2009/12/02> + 17.000|date: 2009/12/03> + 17.170|date: 2009/12/04> + 16.990|date: 2009/12/07> + 16.830|date: 2009/12/08> + 16.980|date: 2009/12/09> + 16.970|date: 2009/12/10> + 17.090|date: 2009/12/11> + 17.510|date: 2009/12/14> + 17.260|date: 2009/12/15> + 17.300|date: 2009/12/16> + 16.990|date: 2009/12/17> + 17.060|date: 2009/12/18> + 17.110|date: 2009/12/21> + 17.350|date: 2009/12/22> + 17.020|date: 2009/12/23> + 17.060|date: 2009/12/24> + 17.280|date: 2009/12/28> + 17.290|date: 2009/12/29> + 17.280|date: 2009/12/30> + 17.400|date: 2009/12/31> + 17.010|date: 2010/01/04> + 16.900|date: 2010/01/05> + 16.750|date: 2010/01/06> + 16.810|date: 2010/01/07> + 16.730|date: 2010/01/08> + 16.710|date: 2010/01/11> + 16.890|date: 2010/01/12> + 16.990|date: 2010/01/13> + 17.170|date: 2010/01/14> + 17.200|date: 2010/01/15> + 17.190|date: 2010/01/19> + 17.350|date: 2010/01/20> + 17.400|date: 2010/01/21> + 16.960|date: 2010/01/22> + 16.530|date: 2010/01/25> + 16.470|date: 2010/01/26> + 16.480|date: 2010/01/27> + 16.600|date: 2010/01/28> + 16.590|date: 2010/01/29> + 16.490|date: 2010/02/01> + 16.650|date: 2010/02/02> + 16.610|date: 2010/02/03> + 16.460|date: 2010/02/04> + 16.000|date: 2010/02/05> + 16.120|date: 2010/02/08> + 16.080|date: 2010/02/09> + 16.090|date: 2010/02/10> + 16.250|date: 2010/02/11> + 16.400|date: 2010/02/12> + 16.630|date: 2010/02/16> + 16.930|date: 2010/02/17> + 16.620|date: 2010/02/18> + 16.680|date: 2010/02/19> + 17.230|date: 2010/02/22> + 17.070|date: 2010/02/23> + 17.050|date: 2010/02/24> + 16.880|date: 2010/02/25> + 16.970|date: 2010/02/26> + 16.760|date: 2010/03/01> + 16.790|date: 2010/03/02> + 16.950|date: 2010/03/03> + 16.790|date: 2010/03/04> + 16.930|date: 2010/03/05> + 16.840|date: 2010/03/08> + 16.830|date: 2010/03/09> + 16.920|date: 2010/03/10> + 16.970|date: 2010/03/11> + 17.050|date: 2010/03/12> + 17.120|date: 2010/03/15> + 17.200|date: 2010/03/16> + 17.340|date: 2010/03/17> + 17.310|date: 2010/03/18> + 17.310|date: 2010/03/19> + 17.110|date: 2010/03/22> + 17.020|date: 2010/03/23> + 17.080|date: 2010/03/24> + 16.940|date: 2010/03/25> + 16.690|date: 2010/03/26> + 16.720|date: 2010/03/29> + 16.960|date: 2010/03/30> + 17.160|date: 2010/03/31> + 17.230|date: 2010/04/01> + 17.350|date: 2010/04/05> + 17.440|date: 2010/04/06> + 17.660|date: 2010/04/07> + 17.560|date: 2010/04/08> + 17.440|date: 2010/04/09> + 17.090|date: 2010/04/12> + 17.020|date: 2010/04/13> + 17.020|date: 2010/04/14> + 16.925|date: 2010/04/15> + 16.920|date: 2010/04/16> + 16.620|date: 2010/04/19> + 16.950|date: 2010/04/20> + 16.790|date: 2010/04/21> + 16.740|date: 2010/04/22> + 16.600|date: 2010/04/23> + 16.540|date: 2010/04/26> + 16.450|date: 2010/04/27> + 16.450|date: 2010/04/28> + 16.500|date: 2010/04/29> + 16.710|date: 2010/04/30> + 16.820|date: 2010/05/03> + 16.910|date: 2010/05/04> + 16.670|date: 2010/05/05> + 16.610|date: 2010/05/06> + 16.310|date: 2010/05/07> + 16.900|date: 2010/05/10> + 16.710|date: 2010/05/11> + 16.950|date: 2010/05/12> + 17.030|date: 2010/05/13> + 16.700|date: 2010/05/14> + 16.650|date: 2010/05/17> + 16.700|date: 2010/05/18> + 16.460|date: 2010/05/19> + 15.990|date: 2010/05/20> + 15.490|date: 2010/05/21> + 15.860|date: 2010/05/24> + 15.590|date: 2010/05/25> + 15.890|date: 2010/05/26> + 16.110|date: 2010/05/27> + 16.270|date: 2010/05/28> + 16.020|date: 2010/06/01> + 15.740|date: 2010/06/02> + 15.930|date: 2010/06/03> + 15.740|date: 2010/06/04> + 15.460|date: 2010/06/07> + 15.360|date: 2010/06/08> + 15.950|date: 2010/06/09> + 15.590|date: 2010/06/10> + 15.680|date: 2010/06/11> + 15.900|date: 2010/06/14> + 15.980|date: 2010/06/15> + 15.940|date: 2010/06/16> + 16.400|date: 2010/06/17> + 16.550|date: 2010/06/18> + 16.810|date: 2010/06/21> + 16.410|date: 2010/06/22> + 16.290|date: 2010/06/23> + 15.920|date: 2010/06/24> + 16.040|date: 2010/06/25> + 16.130|date: 2010/06/28> + 15.910|date: 2010/06/29> + 15.930|date: 2010/06/30> + 15.700|date: 2010/07/01> + 15.630|date: 2010/07/02> + 15.870|date: 2010/07/06> + 15.920|date: 2010/07/07> + 16.500|date: 2010/07/08> + 16.630|date: 2010/07/09> + 16.600|date: 2010/07/12> + 16.730|date: 2010/07/13> + 16.630|date: 2010/07/14> + 16.420|date: 2010/07/15> + 16.600|date: 2010/07/16> + 16.260|date: 2010/07/19> + 16.330|date: 2010/07/20> + 16.530|date: 2010/07/21> + 16.590|date: 2010/07/22> + 16.800|date: 2010/07/23> + 16.970|date: 2010/07/26> + 17.130|date: 2010/07/27> + 17.330|date: 2010/07/28> + 17.480|date: 2010/07/29> + 16.940|date: 2010/07/30> + 17.110|date: 2010/08/02> + 17.180|date: 2010/08/03> + 17.250|date: 2010/08/04> + 17.230|date: 2010/08/05> + 17.190|date: 2010/08/06> + 17.420|date: 2010/08/09> + 17.450|date: 2010/08/10> + 17.500|date: 2010/08/11> + 17.090|date: 2010/08/12> + 17.240|date: 2010/08/13> + 17.500|date: 2010/08/16> + 17.720|date: 2010/08/17> + 17.840|date: 2010/08/19> + 17.620|date: 2010/08/20> high |ticker: POM> => 14.670|date: 2009/08/21> + 14.720|date: 2009/08/24> + 14.650|date: 2009/08/25> + 14.630|date: 2009/08/26> + 14.560|date: 2009/08/27> + 14.650|date: 2009/08/28> + 14.580|date: 2009/08/31> + 14.460|date: 2009/09/01> + 14.230|date: 2009/09/02> + 14.200|date: 2009/09/03> + 14.180|date: 2009/09/04> + 14.050|date: 2009/09/09> + 14.030|date: 2009/09/10> + 14.030|date: 2009/09/11> + 14.110|date: 2009/09/14> + 14.800|date: 2009/09/15> + 15.280|date: 2009/09/16> + 15.370|date: 2009/09/17> + 15.320|date: 2009/09/18> + 15.290|date: 2009/09/21> + 15.320|date: 2009/09/22> + 15.350|date: 2009/09/23> + 15.140|date: 2009/09/24> + 15.090|date: 2009/09/25> + 15.160|date: 2009/09/28> + 15.210|date: 2009/09/29> + 15.130|date: 2009/09/30> + 14.900|date: 2009/10/01> + 14.470|date: 2009/10/02> + 14.550|date: 2009/10/05> + 14.790|date: 2009/10/06> + 14.930|date: 2009/10/07> + 15.120|date: 2009/10/08> + 15.110|date: 2009/10/09> + 15.270|date: 2009/10/12> + 15.120|date: 2009/10/13> + 15.070|date: 2009/10/14> + 15.240|date: 2009/10/15> + 15.350|date: 2009/10/16> + 15.580|date: 2009/10/19> + 15.490|date: 2009/10/20> + 15.400|date: 2009/10/21> + 15.120|date: 2009/10/22> + 15.180|date: 2009/10/23> + 14.990|date: 2009/10/26> + 14.670|date: 2009/10/27> + 14.630|date: 2009/10/28> + 15.350|date: 2009/11/05> + 15.450|date: 2009/11/06> + 15.610|date: 2009/11/09> + 15.750|date: 2009/11/10> + 15.840|date: 2009/11/11> + 15.730|date: 2009/11/12> + 15.560|date: 2009/11/13> + 15.820|date: 2009/11/16> + 15.880|date: 2009/11/17> + 15.800|date: 2009/11/18> + 15.690|date: 2009/11/19> + 15.620|date: 2009/11/20> + 15.960|date: 2009/11/23> + 16.110|date: 2009/11/24> + 16.245|date: 2009/11/25> + 16.150|date: 2009/11/27> + 16.350|date: 2009/11/30> + 16.790|date: 2009/12/01> + 17.220|date: 2009/12/02> + 17.180|date: 2009/12/03> + 17.220|date: 2009/12/04> + 17.340|date: 2009/12/07> + 16.980|date: 2009/12/08> + 16.980|date: 2009/12/09> + 17.130|date: 2009/12/10> + 17.400|date: 2009/12/11> + 17.510|date: 2009/12/14> + 17.330|date: 2009/12/15> + 17.350|date: 2009/12/16> + 17.050|date: 2009/12/17> + 17.210|date: 2009/12/18> + 17.370|date: 2009/12/21> + 17.350|date: 2009/12/22> + 17.130|date: 2009/12/23> + 17.300|date: 2009/12/24> + 17.350|date: 2009/12/28> + 17.400|date: 2009/12/29> + 17.320|date: 2009/12/30> + 17.400|date: 2009/12/31> + 17.110|date: 2010/01/04> + 16.950|date: 2010/01/05> + 16.880|date: 2010/01/06> + 16.820|date: 2010/01/07> + 16.790|date: 2010/01/08> + 16.940|date: 2010/01/11> + 17.030|date: 2010/01/12> + 17.260|date: 2010/01/13> + 17.300|date: 2010/01/14> + 17.280|date: 2010/01/15> + 17.570|date: 2010/01/19> + 17.440|date: 2010/01/20> + 17.480|date: 2010/01/21> + 16.960|date: 2010/01/22> + 16.590|date: 2010/01/25> + 16.650|date: 2010/01/26> + 16.580|date: 2010/01/27> + 16.760|date: 2010/01/28> + 16.730|date: 2010/01/29> + 16.600|date: 2010/02/01> + 16.690|date: 2010/02/02> + 16.610|date: 2010/02/03> + 16.460|date: 2010/02/04> + 16.090|date: 2010/02/05> + 16.130|date: 2010/02/08> + 16.340|date: 2010/02/09> + 16.380|date: 2010/02/10> + 16.540|date: 2010/02/11> + 16.530|date: 2010/02/12> + 16.900|date: 2010/02/16> + 17.010|date: 2010/02/17> + 16.750|date: 2010/02/18> + 17.140|date: 2010/02/19> + 17.240|date: 2010/02/22> + 17.140|date: 2010/02/23> + 17.170|date: 2010/02/24> + 16.940|date: 2010/02/25> + 17.320|date: 2010/02/26> + 17.060|date: 2010/03/01> + 16.980|date: 2010/03/02> + 16.970|date: 2010/03/03> + 16.910|date: 2010/03/04> + 17.080|date: 2010/03/05> + 16.880|date: 2010/03/08> + 16.920|date: 2010/03/09> + 16.990|date: 2010/03/10> + 17.070|date: 2010/03/11> + 17.210|date: 2010/03/12> + 17.190|date: 2010/03/15> + 17.340|date: 2010/03/16> + 17.400|date: 2010/03/17> + 17.380|date: 2010/03/18> + 17.380|date: 2010/03/19> + 17.135|date: 2010/03/22> + 17.130|date: 2010/03/23> + 17.080|date: 2010/03/24> + 17.020|date: 2010/03/25> + 16.800|date: 2010/03/26> + 17.050|date: 2010/03/29> + 17.180|date: 2010/03/30> + 17.200|date: 2010/03/31> + 17.390|date: 2010/04/01> + 17.520|date: 2010/04/05> + 17.690|date: 2010/04/06> + 17.780|date: 2010/04/07> + 17.650|date: 2010/04/08> + 17.440|date: 2010/04/09> + 17.100|date: 2010/04/12> + 17.030|date: 2010/04/13> + 17.080|date: 2010/04/14> + 16.970|date: 2010/04/15> + 16.920|date: 2010/04/16> + 16.830|date: 2010/04/19> + 17.290|date: 2010/04/20> + 16.970|date: 2010/04/21> + 16.800|date: 2010/04/22> + 16.690|date: 2010/04/23> + 16.660|date: 2010/04/26> + 16.590|date: 2010/04/27> + 16.630|date: 2010/04/28> + 16.740|date: 2010/04/29> + 16.970|date: 2010/04/30> + 17.050|date: 2010/05/03> + 16.980|date: 2010/05/04> + 16.890|date: 2010/05/05> + 16.620|date: 2010/05/06> + 16.690|date: 2010/05/07> + 17.050|date: 2010/05/10> + 17.100|date: 2010/05/11> + 17.070|date: 2010/05/12> + 17.080|date: 2010/05/13> + 16.760|date: 2010/05/14> + 16.700|date: 2010/05/17> + 16.850|date: 2010/05/18> + 16.595|date: 2010/05/19> + 16.010|date: 2010/05/20> + 15.900|date: 2010/05/21> + 16.160|date: 2010/05/24> + 15.780|date: 2010/05/25> + 16.110|date: 2010/05/26> + 16.290|date: 2010/05/27> + 16.380|date: 2010/05/28> + 16.090|date: 2010/06/01> + 15.830|date: 2010/06/02> + 16.070|date: 2010/06/03> + 15.790|date: 2010/06/04> + 15.740|date: 2010/06/07> + 15.500|date: 2010/06/08> + 15.950|date: 2010/06/09> + 15.856|date: 2010/06/10> + 15.780|date: 2010/06/11> + 16.012|date: 2010/06/14> + 16.070|date: 2010/06/15> + 16.340|date: 2010/06/16> + 16.560|date: 2010/06/17> + 16.750|date: 2010/06/18> + 16.860|date: 2010/06/21> + 16.490|date: 2010/06/22> + 16.290|date: 2010/06/23> + 16.140|date: 2010/06/24> + 16.170|date: 2010/06/25> + 16.250|date: 2010/06/28> + 16.000|date: 2010/06/29> + 15.981|date: 2010/06/30> + 15.770|date: 2010/07/01> + 15.790|date: 2010/07/02> + 16.030|date: 2010/07/06> + 16.410|date: 2010/07/07> + 16.680|date: 2010/07/08> + 16.690|date: 2010/07/09> + 16.670|date: 2010/07/12> + 16.840|date: 2010/07/13> + 16.630|date: 2010/07/14> + 16.670|date: 2010/07/15> + 16.650|date: 2010/07/16> + 16.520|date: 2010/07/19> + 16.520|date: 2010/07/20> + 16.630|date: 2010/07/21> + 16.850|date: 2010/07/22> + 17.060|date: 2010/07/23> + 17.100|date: 2010/07/26> + 17.420|date: 2010/07/27> + 17.470|date: 2010/07/28> + 17.490|date: 2010/07/29> + 17.010|date: 2010/07/30> + 17.200|date: 2010/08/02> + 17.300|date: 2010/08/03> + 17.280|date: 2010/08/04> + 17.300|date: 2010/08/05> + 17.350|date: 2010/08/06> + 17.620|date: 2010/08/09> + 17.770|date: 2010/08/10> + 17.510|date: 2010/08/11> + 17.320|date: 2010/08/12> + 17.580|date: 2010/08/13> + 17.730|date: 2010/08/16> + 18.070|date: 2010/08/17> + 17.880|date: 2010/08/19> + 17.890|date: 2010/08/20> low |ticker: POM> => 14.230|date: 2009/08/21> + 14.430|date: 2009/08/24> + 14.490|date: 2009/08/25> + 14.410|date: 2009/08/26> + 14.400|date: 2009/08/27> + 14.455|date: 2009/08/28> + 14.300|date: 2009/08/31> + 14.140|date: 2009/09/01> + 14.010|date: 2009/09/02> + 13.980|date: 2009/09/03> + 13.980|date: 2009/09/04> + 13.840|date: 2009/09/09> + 13.840|date: 2009/09/10> + 13.830|date: 2009/09/11> + 13.850|date: 2009/09/14> + 14.320|date: 2009/09/15> + 14.750|date: 2009/09/16> + 15.160|date: 2009/09/17> + 15.060|date: 2009/09/18> + 15.090|date: 2009/09/21> + 15.130|date: 2009/09/22> + 15.060|date: 2009/09/23> + 14.910|date: 2009/09/24> + 14.870|date: 2009/09/25> + 14.950|date: 2009/09/28> + 14.900|date: 2009/09/29> + 14.750|date: 2009/09/30> + 14.490|date: 2009/10/01> + 14.250|date: 2009/10/02> + 14.240|date: 2009/10/05> + 14.490|date: 2009/10/06> + 14.640|date: 2009/10/07> + 14.880|date: 2009/10/08> + 14.950|date: 2009/10/09> + 15.000|date: 2009/10/12> + 14.860|date: 2009/10/13> + 14.790|date: 2009/10/14> + 14.860|date: 2009/10/15> + 14.970|date: 2009/10/16> + 15.170|date: 2009/10/19> + 15.160|date: 2009/10/20> + 15.120|date: 2009/10/21> + 14.710|date: 2009/10/22> + 14.670|date: 2009/10/23> + 14.410|date: 2009/10/26> + 14.410|date: 2009/10/27> + 14.370|date: 2009/10/28> + 15.060|date: 2009/11/05> + 15.170|date: 2009/11/06> + 15.300|date: 2009/11/09> + 15.540|date: 2009/11/10> + 15.610|date: 2009/11/11> + 15.330|date: 2009/11/12> + 15.300|date: 2009/11/13> + 15.460|date: 2009/11/16> + 15.660|date: 2009/11/17> + 15.615|date: 2009/11/18> + 15.440|date: 2009/11/19> + 15.410|date: 2009/11/20> + 15.620|date: 2009/11/23> + 15.830|date: 2009/11/24> + 16.050|date: 2009/11/25> + 15.920|date: 2009/11/27> + 16.040|date: 2009/11/30> + 16.250|date: 2009/12/01> + 16.500|date: 2009/12/02> + 16.940|date: 2009/12/03> + 16.700|date: 2009/12/04> + 16.980|date: 2009/12/07> + 16.580|date: 2009/12/08> + 16.710|date: 2009/12/09> + 16.890|date: 2009/12/10> + 17.030|date: 2009/12/11> + 17.320|date: 2009/12/14> + 17.080|date: 2009/12/15> + 17.090|date: 2009/12/16> + 16.800|date: 2009/12/17> + 16.910|date: 2009/12/18> + 17.010|date: 2009/12/21> + 16.980|date: 2009/12/22> + 16.920|date: 2009/12/23> + 17.060|date: 2009/12/24> + 17.190|date: 2009/12/28> + 17.250|date: 2009/12/29> + 17.100|date: 2009/12/30> + 16.850|date: 2009/12/31> + 16.830|date: 2010/01/04> + 16.595|date: 2010/01/05> + 16.620|date: 2010/01/06> + 16.660|date: 2010/01/07> + 16.540|date: 2010/01/08> + 16.610|date: 2010/01/11> + 16.830|date: 2010/01/12> + 16.950|date: 2010/01/13> + 17.150|date: 2010/01/14> + 17.060|date: 2010/01/15> + 17.190|date: 2010/01/19> + 17.170|date: 2010/01/20> + 16.790|date: 2010/01/21> + 16.360|date: 2010/01/22> + 16.360|date: 2010/01/25> + 16.330|date: 2010/01/26> + 16.240|date: 2010/01/27> + 16.380|date: 2010/01/28> + 16.410|date: 2010/01/29> + 16.350|date: 2010/02/01> + 16.400|date: 2010/02/02> + 16.430|date: 2010/02/03> + 16.020|date: 2010/02/04> + 15.740|date: 2010/02/05> + 15.910|date: 2010/02/08> + 15.972|date: 2010/02/09> + 15.960|date: 2010/02/10> + 16.110|date: 2010/02/11> + 16.250|date: 2010/02/12> + 16.620|date: 2010/02/16> + 16.600|date: 2010/02/17> + 16.600|date: 2010/02/18> + 16.680|date: 2010/02/19> + 17.050|date: 2010/02/22> + 16.900|date: 2010/02/23> + 16.810|date: 2010/02/24> + 16.510|date: 2010/02/25> + 16.770|date: 2010/02/26> + 16.710|date: 2010/03/01> + 16.780|date: 2010/03/02> + 16.690|date: 2010/03/03> + 16.690|date: 2010/03/04> + 16.850|date: 2010/03/05> + 16.740|date: 2010/03/08> + 16.770|date: 2010/03/09> + 16.840|date: 2010/03/10> + 16.850|date: 2010/03/11> + 16.970|date: 2010/03/12> + 17.000|date: 2010/03/15> + 17.130|date: 2010/03/16> + 17.240|date: 2010/03/17> + 17.120|date: 2010/03/18> + 17.080|date: 2010/03/19> + 16.890|date: 2010/03/22> + 16.910|date: 2010/03/23> + 16.840|date: 2010/03/24> + 16.580|date: 2010/03/25> + 16.600|date: 2010/03/26> + 16.700|date: 2010/03/29> + 16.910|date: 2010/03/30> + 17.040|date: 2010/03/31> + 17.230|date: 2010/04/01> + 17.300|date: 2010/04/05> + 17.330|date: 2010/04/06> + 17.520|date: 2010/04/07> + 17.280|date: 2010/04/08> + 16.960|date: 2010/04/09> + 16.957|date: 2010/04/12> + 16.840|date: 2010/04/13> + 16.770|date: 2010/04/14> + 16.840|date: 2010/04/15> + 16.600|date: 2010/04/16> + 16.620|date: 2010/04/19> + 16.240|date: 2010/04/20> + 16.632|date: 2010/04/21> + 16.530|date: 2010/04/22> + 16.430|date: 2010/04/23> + 16.430|date: 2010/04/26> + 16.320|date: 2010/04/27> + 16.320|date: 2010/04/28> + 16.450|date: 2010/04/29> + 16.650|date: 2010/04/30> + 16.720|date: 2010/05/03> + 16.670|date: 2010/05/04> + 16.580|date: 2010/05/05> + 15.230|date: 2010/05/06> + 16.050|date: 2010/05/07> + 16.650|date: 2010/05/10> + 16.710|date: 2010/05/11> + 16.760|date: 2010/05/12> + 16.720|date: 2010/05/13> + 16.500|date: 2010/05/14> + 16.330|date: 2010/05/17> + 16.480|date: 2010/05/18> + 16.090|date: 2010/05/19> + 15.670|date: 2010/05/20> + 15.350|date: 2010/05/21> + 15.720|date: 2010/05/24> + 15.390|date: 2010/05/25> + 15.820|date: 2010/05/26> + 16.030|date: 2010/05/27> + 16.130|date: 2010/05/28> + 15.650|date: 2010/06/01> + 15.630|date: 2010/06/02> + 15.840|date: 2010/06/03> + 15.390|date: 2010/06/04> + 15.410|date: 2010/06/07> + 15.130|date: 2010/06/08> + 15.400|date: 2010/06/09> + 15.570|date: 2010/06/10> + 15.500|date: 2010/06/11> + 15.770|date: 2010/06/14> + 15.890|date: 2010/06/15> + 15.940|date: 2010/06/16> + 16.140|date: 2010/06/17> + 16.440|date: 2010/06/18> + 16.430|date: 2010/06/21> + 16.090|date: 2010/06/22> + 15.870|date: 2010/06/23> + 15.910|date: 2010/06/24> + 15.910|date: 2010/06/25> + 15.970|date: 2010/06/28> + 15.730|date: 2010/06/29> + 15.610|date: 2010/06/30> + 15.400|date: 2010/07/01> + 15.610|date: 2010/07/02> + 15.740|date: 2010/07/06> + 15.880|date: 2010/07/07> + 16.450|date: 2010/07/08> + 16.400|date: 2010/07/09> + 16.440|date: 2010/07/12> + 16.500|date: 2010/07/13> + 16.380|date: 2010/07/14> + 16.310|date: 2010/07/15> + 16.170|date: 2010/07/16> + 16.180|date: 2010/07/19> + 16.210|date: 2010/07/20> + 16.290|date: 2010/07/21> + 16.500|date: 2010/07/22> + 16.690|date: 2010/07/23> + 16.920|date: 2010/07/26> + 17.100|date: 2010/07/27> + 17.260|date: 2010/07/28> + 17.010|date: 2010/07/29> + 16.790|date: 2010/07/30> + 17.010|date: 2010/08/02> + 17.113|date: 2010/08/03> + 17.080|date: 2010/08/04> + 17.120|date: 2010/08/05> + 17.050|date: 2010/08/06> + 17.350|date: 2010/08/09> + 17.370|date: 2010/08/10> + 17.209|date: 2010/08/11> + 16.970|date: 2010/08/12> + 17.205|date: 2010/08/13> + 17.330|date: 2010/08/16> + 17.700|date: 2010/08/17> + 17.650|date: 2010/08/19> + 17.560|date: 2010/08/20> close |ticker: POM> => 14.590|date: 2009/08/21> + 14.550|date: 2009/08/24> + 14.520|date: 2009/08/25> + 14.540|date: 2009/08/26> + 14.560|date: 2009/08/27> + 14.570|date: 2009/08/28> + 14.330|date: 2009/08/31> + 14.180|date: 2009/09/01> + 14.020|date: 2009/09/02> + 14.100|date: 2009/09/03> + 14.170|date: 2009/09/04> + 13.890|date: 2009/09/09> + 13.990|date: 2009/09/10> + 13.890|date: 2009/09/11> + 14.100|date: 2009/09/14> + 14.780|date: 2009/09/15> + 15.200|date: 2009/09/16> + 15.170|date: 2009/09/17> + 15.190|date: 2009/09/18> + 15.250|date: 2009/09/21> + 15.130|date: 2009/09/22> + 15.090|date: 2009/09/23> + 14.970|date: 2009/09/24> + 14.930|date: 2009/09/25> + 15.080|date: 2009/09/28> + 15.030|date: 2009/09/29> + 14.880|date: 2009/09/30> + 14.490|date: 2009/10/01> + 14.340|date: 2009/10/02> + 14.490|date: 2009/10/05> + 14.780|date: 2009/10/06> + 14.890|date: 2009/10/07> + 14.960|date: 2009/10/08> + 15.080|date: 2009/10/09> + 15.130|date: 2009/10/12> + 14.910|date: 2009/10/13> + 14.890|date: 2009/10/14> + 15.200|date: 2009/10/15> + 15.280|date: 2009/10/16> + 15.490|date: 2009/10/19> + 15.230|date: 2009/10/20> + 15.120|date: 2009/10/21> + 15.120|date: 2009/10/22> + 14.750|date: 2009/10/23> + 14.460|date: 2009/10/26> + 14.470|date: 2009/10/27> + 14.380|date: 2009/10/28> + 15.350|date: 2009/11/05> + 15.260|date: 2009/11/06> + 15.610|date: 2009/11/09> + 15.720|date: 2009/11/10> + 15.660|date: 2009/11/11> + 15.330|date: 2009/11/12> + 15.490|date: 2009/11/13> + 15.780|date: 2009/11/16> + 15.740|date: 2009/11/17> + 15.650|date: 2009/11/18> + 15.520|date: 2009/11/19> + 15.540|date: 2009/11/20> + 15.850|date: 2009/11/23> + 16.050|date: 2009/11/24> + 16.160|date: 2009/11/25> + 16.020|date: 2009/11/27> + 16.300|date: 2009/11/30> + 16.750|date: 2009/12/01> + 16.930|date: 2009/12/02> + 16.970|date: 2009/12/03> + 16.920|date: 2009/12/04> + 17.180|date: 2009/12/07> + 16.870|date: 2009/12/08> + 16.880|date: 2009/12/09> + 17.070|date: 2009/12/10> + 17.400|date: 2009/12/11> + 17.380|date: 2009/12/14> + 17.280|date: 2009/12/15> + 17.150|date: 2009/12/16> + 17.010|date: 2009/12/17> + 17.010|date: 2009/12/18> + 17.270|date: 2009/12/21> + 17.020|date: 2009/12/22> + 17.010|date: 2009/12/23> + 17.270|date: 2009/12/24> + 17.310|date: 2009/12/28> + 17.310|date: 2009/12/29> + 17.310|date: 2009/12/30> + 16.850|date: 2009/12/31> + 16.900|date: 2010/01/04> + 16.710|date: 2010/01/05> + 16.860|date: 2010/01/06> + 16.770|date: 2010/01/07> + 16.600|date: 2010/01/08> + 16.940|date: 2010/01/11> + 16.920|date: 2010/01/12> + 17.260|date: 2010/01/13> + 17.270|date: 2010/01/14> + 17.190|date: 2010/01/15> + 17.570|date: 2010/01/19> + 17.430|date: 2010/01/20> + 16.930|date: 2010/01/21> + 16.380|date: 2010/01/22> + 16.470|date: 2010/01/25> + 16.560|date: 2010/01/26> + 16.570|date: 2010/01/27> + 16.520|date: 2010/01/28> + 16.420|date: 2010/01/29> + 16.600|date: 2010/02/01> + 16.610|date: 2010/02/02> + 16.470|date: 2010/02/03> + 16.030|date: 2010/02/04> + 16.050|date: 2010/02/05> + 15.910|date: 2010/02/08> + 16.090|date: 2010/02/09> + 16.310|date: 2010/02/10> + 16.510|date: 2010/02/11> + 16.500|date: 2010/02/12> + 16.880|date: 2010/02/16> + 16.620|date: 2010/02/17> + 16.750|date: 2010/02/18> + 17.120|date: 2010/02/19> + 17.100|date: 2010/02/22> + 16.990|date: 2010/02/23> + 17.060|date: 2010/02/24> + 16.900|date: 2010/02/25> + 16.820|date: 2010/02/26> + 16.740|date: 2010/03/01> + 16.900|date: 2010/03/02> + 16.810|date: 2010/03/03> + 16.890|date: 2010/03/04> + 17.050|date: 2010/03/05> + 16.840|date: 2010/03/08> + 16.920|date: 2010/03/09> + 16.970|date: 2010/03/10> + 17.060|date: 2010/03/11> + 17.210|date: 2010/03/12> + 17.160|date: 2010/03/15> + 17.330|date: 2010/03/16> + 17.280|date: 2010/03/17> + 17.250|date: 2010/03/18> + 17.180|date: 2010/03/19> + 17.010|date: 2010/03/22> + 17.110|date: 2010/03/23> + 16.900|date: 2010/03/24> + 16.610|date: 2010/03/25> + 16.660|date: 2010/03/26> + 16.910|date: 2010/03/29> + 17.160|date: 2010/03/30> + 17.150|date: 2010/03/31> + 17.290|date: 2010/04/01> + 17.510|date: 2010/04/05> + 17.670|date: 2010/04/06> + 17.640|date: 2010/04/07> + 17.430|date: 2010/04/08> + 17.010|date: 2010/04/09> + 17.000|date: 2010/04/12> + 16.990|date: 2010/04/13> + 17.000|date: 2010/04/14> + 16.910|date: 2010/04/15> + 16.670|date: 2010/04/16> + 16.830|date: 2010/04/19> + 16.250|date: 2010/04/20> + 16.920|date: 2010/04/21> + 16.630|date: 2010/04/22> + 16.560|date: 2010/04/23> + 16.450|date: 2010/04/26> + 16.390|date: 2010/04/27> + 16.450|date: 2010/04/28> + 16.630|date: 2010/04/29> + 16.740|date: 2010/04/30> + 17.040|date: 2010/05/03> + 16.740|date: 2010/05/04> + 16.630|date: 2010/05/05> + 16.070|date: 2010/05/06> + 16.290|date: 2010/05/07> + 16.810|date: 2010/05/10> + 16.930|date: 2010/05/11> + 17.040|date: 2010/05/12> + 16.910|date: 2010/05/13> + 16.640|date: 2010/05/14> + 16.600|date: 2010/05/17> + 16.530|date: 2010/05/18> + 16.260|date: 2010/05/19> + 15.670|date: 2010/05/20> + 15.890|date: 2010/05/21> + 15.910|date: 2010/05/24> + 15.760|date: 2010/05/25> + 15.880|date: 2010/05/26> + 16.270|date: 2010/05/27> + 16.130|date: 2010/05/28> + 15.650|date: 2010/06/01> + 15.820|date: 2010/06/02> + 15.950|date: 2010/06/03> + 15.410|date: 2010/06/04> + 15.540|date: 2010/06/07> + 15.450|date: 2010/06/08> + 15.440|date: 2010/06/09> + 15.720|date: 2010/06/10> + 15.750|date: 2010/06/11> + 15.850|date: 2010/06/14> + 16.060|date: 2010/06/15> + 16.290|date: 2010/06/16> + 16.560|date: 2010/06/17> + 16.740|date: 2010/06/18> + 16.500|date: 2010/06/21> + 16.140|date: 2010/06/22> + 15.950|date: 2010/06/23> + 15.970|date: 2010/06/24> + 16.080|date: 2010/06/25> + 16.190|date: 2010/06/28> + 15.790|date: 2010/06/29> + 15.680|date: 2010/06/30> + 15.620|date: 2010/07/01> + 15.660|date: 2010/07/02> + 15.910|date: 2010/07/06> + 16.410|date: 2010/07/07> + 16.670|date: 2010/07/08> + 16.680|date: 2010/07/09> + 16.580|date: 2010/07/12> + 16.640|date: 2010/07/13> + 16.460|date: 2010/07/14> + 16.650|date: 2010/07/15> + 16.180|date: 2010/07/16> + 16.440|date: 2010/07/19> + 16.480|date: 2010/07/20> + 16.350|date: 2010/07/21> + 16.770|date: 2010/07/22> + 17.000|date: 2010/07/23> + 17.070|date: 2010/07/26> + 17.420|date: 2010/07/27> + 17.330|date: 2010/07/28> + 17.040|date: 2010/07/29> + 16.910|date: 2010/07/30> + 17.180|date: 2010/08/02> + 17.170|date: 2010/08/03> + 17.280|date: 2010/08/04> + 17.230|date: 2010/08/05> + 17.330|date: 2010/08/06> + 17.560|date: 2010/08/09> + 17.700|date: 2010/08/10> + 17.220|date: 2010/08/11> + 17.260|date: 2010/08/12> + 17.520|date: 2010/08/13> + 17.660|date: 2010/08/16> + 17.990|date: 2010/08/17> + 17.770|date: 2010/08/19> + 17.850|date: 2010/08/20> volume |ticker: POM> => 23617.000|date: 2009/08/21> + 17952.000|date: 2009/08/24> + 18712.000|date: 2009/08/25> + 28250.000|date: 2009/08/26> + 22270.000|date: 2009/08/27> + 19030.000|date: 2009/08/28> + 22586.000|date: 2009/08/31> + 30829.000|date: 2009/09/01> + 16688.000|date: 2009/09/02> + 23199.000|date: 2009/09/03> + 14759.000|date: 2009/09/04> + 14783.000|date: 2009/09/09> + 14678.000|date: 2009/09/10> + 20477.000|date: 2009/09/11> + 14755.000|date: 2009/09/14> + 64665.000|date: 2009/09/15> + 41962.000|date: 2009/09/16> + 28567.000|date: 2009/09/17> + 33086.000|date: 2009/09/18> + 30225.000|date: 2009/09/21> + 16372.000|date: 2009/09/22> + 19865.000|date: 2009/09/23> + 24104.000|date: 2009/09/24> + 47934.000|date: 2009/09/25> + 13232.000|date: 2009/09/28> + 26480.000|date: 2009/09/29> + 24913.000|date: 2009/09/30> + 25643.000|date: 2009/10/01> + 26469.000|date: 2009/10/02> + 31471.000|date: 2009/10/05> + 30024.000|date: 2009/10/06> + 26657.000|date: 2009/10/07> + 23930.000|date: 2009/10/08> + 16037.000|date: 2009/10/09> + 22880.000|date: 2009/10/12> + 18767.000|date: 2009/10/13> + 28079.000|date: 2009/10/14> + 25379.000|date: 2009/10/15> + 22896.000|date: 2009/10/16> + 17883.000|date: 2009/10/19> + 18799.000|date: 2009/10/20> + 16537.000|date: 2009/10/21> + 33353.000|date: 2009/10/22> + 29748.000|date: 2009/10/23> + 28960.000|date: 2009/10/26> + 26469.000|date: 2009/10/27> + 40602.000|date: 2009/10/28> + 25305.000|date: 2009/11/05> + 25080.000|date: 2009/11/06> + 20622.000|date: 2009/11/09> + 26871.000|date: 2009/11/10> + 35923.000|date: 2009/11/11> + 30501.000|date: 2009/11/12> + 28275.000|date: 2009/11/13> + 24846.000|date: 2009/11/16> + 17178.000|date: 2009/11/17> + 18451.000|date: 2009/11/18> + 18285.000|date: 2009/11/19> + 24777.000|date: 2009/11/20> + 19021.000|date: 2009/11/23> + 35111.000|date: 2009/11/24> + 17367.000|date: 2009/11/25> + 10309.000|date: 2009/11/27> + 35645.000|date: 2009/11/30> + 46981.000|date: 2009/12/01> + 50287.000|date: 2009/12/02> + 27362.000|date: 2009/12/03> + 61158.000|date: 2009/12/04> + 26467.000|date: 2009/12/07> + 31337.000|date: 2009/12/08> + 20867.000|date: 2009/12/09> + 17266.000|date: 2009/12/10> + 14924.000|date: 2009/12/11> + 14347.000|date: 2009/12/14> + 17881.000|date: 2009/12/15> + 20060.000|date: 2009/12/16> + 46089.000|date: 2009/12/17> + 22287.000|date: 2009/12/18> + 13769.000|date: 2009/12/21> + 17116.000|date: 2009/12/22> + 12162.000|date: 2009/12/23> + 5622.000|date: 2009/12/24> + 8308.000|date: 2009/12/28> + 15612.000|date: 2009/12/29> + 17812.000|date: 2009/12/30> + 16112.000|date: 2009/12/31> + 12895.000|date: 2010/01/04> + 14941.000|date: 2010/01/05> + 14770.000|date: 2010/01/06> + 11054.000|date: 2010/01/07> + 19388.000|date: 2010/01/08> + 16764.000|date: 2010/01/11> + 18024.000|date: 2010/01/12> + 14581.000|date: 2010/01/13> + 10264.000|date: 2010/01/14> + 17133.000|date: 2010/01/15> + 21396.000|date: 2010/01/19> + 27350.000|date: 2010/01/20> + 56192.000|date: 2010/01/21> + 27978.000|date: 2010/01/22> + 12115.000|date: 2010/01/25> + 19075.000|date: 2010/01/26> + 24668.000|date: 2010/01/27> + 21157.000|date: 2010/01/28> + 21106.000|date: 2010/01/29> + 10405.000|date: 2010/02/01> + 21236.000|date: 2010/02/02> + 11268.000|date: 2010/02/03> + 24663.000|date: 2010/02/04> + 33136.000|date: 2010/02/05> + 10351.000|date: 2010/02/08> + 16071.000|date: 2010/02/09> + 24729.000|date: 2010/02/10> + 17677.000|date: 2010/02/11> + 22523.000|date: 2010/02/12> + 12602.000|date: 2010/02/16> + 37357.000|date: 2010/02/17> + 20799.000|date: 2010/02/18> + 42743.000|date: 2010/02/19> + 15951.000|date: 2010/02/22> + 18926.000|date: 2010/02/23> + 21100.000|date: 2010/02/24> + 34911.000|date: 2010/02/25> + 30740.000|date: 2010/02/26> + 19204.000|date: 2010/03/01> + 17832.000|date: 2010/03/02> + 19129.000|date: 2010/03/03> + 16123.000|date: 2010/03/04> + 19012.000|date: 2010/03/05> + 10903.000|date: 2010/03/08> + 13348.000|date: 2010/03/09> + 14740.000|date: 2010/03/10> + 13450.000|date: 2010/03/11> + 25457.000|date: 2010/03/12> + 26087.000|date: 2010/03/15> + 26398.000|date: 2010/03/16> + 17929.000|date: 2010/03/17> + 16605.000|date: 2010/03/18> + 23461.000|date: 2010/03/19> + 15998.000|date: 2010/03/22> + 14211.000|date: 2010/03/23> + 21835.000|date: 2010/03/24> + 26395.000|date: 2010/03/25> + 31238.000|date: 2010/03/26> + 22127.000|date: 2010/03/29> + 23082.000|date: 2010/03/30> + 20855.000|date: 2010/03/31> + 17208.000|date: 2010/04/01> + 13410.000|date: 2010/04/05> + 23655.000|date: 2010/04/06> + 19707.000|date: 2010/04/07> + 29398.000|date: 2010/04/08> + 42730.000|date: 2010/04/09> + 27939.000|date: 2010/04/12> + 14642.000|date: 2010/04/13> + 21665.000|date: 2010/04/14> + 18675.000|date: 2010/04/15> + 28071.000|date: 2010/04/16> + 52281.000|date: 2010/04/19> + 113644.000|date: 2010/04/20> + 72881.000|date: 2010/04/21> + 39705.000|date: 2010/04/22> + 28083.000|date: 2010/04/23> + 19928.000|date: 2010/04/26> + 36630.000|date: 2010/04/27> + 23007.000|date: 2010/04/28> + 21798.000|date: 2010/04/29> + 27495.000|date: 2010/04/30> + 21184.000|date: 2010/05/03> + 25640.000|date: 2010/05/04> + 22029.000|date: 2010/05/05> + 42369.000|date: 2010/05/06> + 68431.000|date: 2010/05/07> + 39162.000|date: 2010/05/10> + 30469.000|date: 2010/05/11> + 25943.000|date: 2010/05/12> + 33087.000|date: 2010/05/13> + 33741.000|date: 2010/05/14> + 27474.000|date: 2010/05/17> + 30653.000|date: 2010/05/18> + 52129.000|date: 2010/05/19> + 39831.000|date: 2010/05/20> + 52517.000|date: 2010/05/21> + 38311.000|date: 2010/05/24> + 40014.000|date: 2010/05/25> + 34804.000|date: 2010/05/26> + 26595.000|date: 2010/05/27> + 39521.000|date: 2010/05/28> + 31354.000|date: 2010/06/01> + 46070.000|date: 2010/06/02> + 38793.000|date: 2010/06/03> + 31956.000|date: 2010/06/04> + 39455.000|date: 2010/06/07> + 47873.000|date: 2010/06/08> + 47951.000|date: 2010/06/09> + 33321.000|date: 2010/06/10> + 28563.000|date: 2010/06/11> + 19788.000|date: 2010/06/14> + 14637.000|date: 2010/06/15> + 21618.000|date: 2010/06/16> + 26174.000|date: 2010/06/17> + 30653.000|date: 2010/06/18> + 18817.000|date: 2010/06/21> + 17761.000|date: 2010/06/22> + 19324.000|date: 2010/06/23> + 39269.000|date: 2010/06/24> + 23406.000|date: 2010/06/25> + 11694.000|date: 2010/06/28> + 25115.000|date: 2010/06/29> + 20754.000|date: 2010/06/30> + 25564.000|date: 2010/07/01> + 14679.000|date: 2010/07/02> + 17817.000|date: 2010/07/06> + 16817.000|date: 2010/07/07> + 18732.000|date: 2010/07/08> + 11967.000|date: 2010/07/09> + 18350.000|date: 2010/07/12> + 23281.000|date: 2010/07/13> + 29061.000|date: 2010/07/14> + 24813.000|date: 2010/07/15> + 19218.000|date: 2010/07/16> + 14211.000|date: 2010/07/19> + 27407.000|date: 2010/07/20> + 20169.000|date: 2010/07/21> + 27590.000|date: 2010/07/22> + 26149.000|date: 2010/07/23> + 15016.000|date: 2010/07/26> + 22783.000|date: 2010/07/27> + 27836.000|date: 2010/07/28> + 32713.000|date: 2010/07/29> + 20636.000|date: 2010/07/30> + 18357.000|date: 2010/08/02> + 13440.000|date: 2010/08/03> + 18628.000|date: 2010/08/04> + 17137.000|date: 2010/08/05> + 19637.000|date: 2010/08/06> + 19204.000|date: 2010/08/09> + 24697.000|date: 2010/08/10> + 23671.000|date: 2010/08/11> + 20419.000|date: 2010/08/12> + 19105.000|date: 2010/08/13> + 33078.000|date: 2010/08/16> + 23224.000|date: 2010/08/17> + 27590.000|date: 2010/08/19> + 22347.000|date: 2010/08/20> open |ticker: PPG> => 53.740|date: 2009/08/21> + 54.880|date: 2009/08/24> + 54.600|date: 2009/08/25> + 54.160|date: 2009/08/26> + 53.660|date: 2009/08/27> + 55.540|date: 2009/08/28> + 55.240|date: 2009/08/31> + 55.070|date: 2009/09/01> + 53.820|date: 2009/09/02> + 54.300|date: 2009/09/03> + 54.060|date: 2009/09/04> + 55.290|date: 2009/09/09> + 56.400|date: 2009/09/10> + 57.220|date: 2009/09/11> + 56.940|date: 2009/09/14> + 57.920|date: 2009/09/15> + 60.050|date: 2009/09/16> + 59.950|date: 2009/09/17> + 59.410|date: 2009/09/18> + 58.820|date: 2009/09/21> + 60.430|date: 2009/09/22> + 60.380|date: 2009/09/23> + 59.330|date: 2009/09/24> + 58.100|date: 2009/09/25> + 58.050|date: 2009/09/28> + 58.750|date: 2009/09/29> + 58.780|date: 2009/09/30> + 58.200|date: 2009/10/01> + 55.940|date: 2009/10/02> + 56.520|date: 2009/10/05> + 58.030|date: 2009/10/06> + 58.030|date: 2009/10/07> + 58.470|date: 2009/10/08> + 59.290|date: 2009/10/09> + 59.740|date: 2009/10/12> + 59.800|date: 2009/10/13> + 61.110|date: 2009/10/14> + 59.850|date: 2009/10/15> + 61.890|date: 2009/10/16> + 61.170|date: 2009/10/19> + 61.920|date: 2009/10/20> + 61.210|date: 2009/10/21> + 59.670|date: 2009/10/22> + 60.720|date: 2009/10/23> + 59.340|date: 2009/10/26> + 58.070|date: 2009/10/27> + 58.990|date: 2009/10/28> + 58.145|date: 2009/11/05> + 58.610|date: 2009/11/06> + 59.270|date: 2009/11/09> + 60.710|date: 2009/11/10> + 61.490|date: 2009/11/11> + 61.100|date: 2009/11/12> + 60.400|date: 2009/11/13> + 60.720|date: 2009/11/16> + 61.130|date: 2009/11/17> + 61.390|date: 2009/11/18> + 60.170|date: 2009/11/19> + 59.090|date: 2009/11/20> + 59.790|date: 2009/11/23> + 60.390|date: 2009/11/24> + 60.120|date: 2009/11/25> + 59.240|date: 2009/11/27> + 59.120|date: 2009/11/30> + 60.050|date: 2009/12/01> + 60.000|date: 2009/12/02> + 60.760|date: 2009/12/03> + 60.480|date: 2009/12/04> + 60.170|date: 2009/12/07> + 59.890|date: 2009/12/08> + 58.950|date: 2009/12/09> + 59.720|date: 2009/12/10> + 59.420|date: 2009/12/11> + 58.900|date: 2009/12/14> + 59.350|date: 2009/12/15> + 59.210|date: 2009/12/16> + 59.200|date: 2009/12/17> + 58.740|date: 2009/12/18> + 58.080|date: 2009/12/21> + 58.540|date: 2009/12/22> + 59.140|date: 2009/12/23> + 59.350|date: 2009/12/24> + 59.500|date: 2009/12/28> + 59.750|date: 2009/12/29> + 59.020|date: 2009/12/30> + 59.450|date: 2009/12/31> + 59.300|date: 2010/01/04> + 60.400|date: 2010/01/05> + 60.420|date: 2010/01/06> + 61.350|date: 2010/01/07> + 61.720|date: 2010/01/08> + 61.880|date: 2010/01/11> + 61.010|date: 2010/01/12> + 61.180|date: 2010/01/13> + 62.810|date: 2010/01/14> + 62.740|date: 2010/01/15> + 62.210|date: 2010/01/19> + 63.850|date: 2010/01/20> + 61.260|date: 2010/01/21> + 59.300|date: 2010/01/22> + 60.750|date: 2010/01/25> + 60.690|date: 2010/01/26> + 59.820|date: 2010/01/27> + 59.820|date: 2010/01/28> + 59.360|date: 2010/01/29> + 59.270|date: 2010/02/01> + 59.430|date: 2010/02/02> + 59.590|date: 2010/02/03> + 58.700|date: 2010/02/04> + 57.640|date: 2010/02/05> + 58.360|date: 2010/02/08> + 58.370|date: 2010/02/09> + 59.100|date: 2010/02/10> + 59.580|date: 2010/02/11> + 59.440|date: 2010/02/12> + 60.990|date: 2010/02/16> + 61.290|date: 2010/02/17> + 61.760|date: 2010/02/18> + 61.780|date: 2010/02/19> + 62.540|date: 2010/02/22> + 61.910|date: 2010/02/23> + 61.720|date: 2010/02/24> + 60.840|date: 2010/02/25> + 60.990|date: 2010/02/26> + 61.690|date: 2010/03/01> + 62.650|date: 2010/03/02> + 62.780|date: 2010/03/03> + 62.800|date: 2010/03/04> + 63.390|date: 2010/03/05> + 63.440|date: 2010/03/08> + 63.270|date: 2010/03/09> + 62.980|date: 2010/03/10> + 63.330|date: 2010/03/11> + 63.860|date: 2010/03/12> + 64.330|date: 2010/03/15> + 64.550|date: 2010/03/16> + 64.590|date: 2010/03/17> + 65.730|date: 2010/03/18> + 64.920|date: 2010/03/19> + 64.390|date: 2010/03/22> + 65.580|date: 2010/03/23> + 65.620|date: 2010/03/24> + 65.750|date: 2010/03/25> + 64.940|date: 2010/03/26> + 66.300|date: 2010/03/29> + 65.890|date: 2010/03/30> + 65.820|date: 2010/03/31> + 65.970|date: 2010/04/01> + 66.630|date: 2010/04/05> + 66.880|date: 2010/04/06> + 67.260|date: 2010/04/07> + 67.230|date: 2010/04/08> + 68.060|date: 2010/04/09> + 68.790|date: 2010/04/12> + 68.840|date: 2010/04/13> + 69.330|date: 2010/04/14> + 69.750|date: 2010/04/15> + 69.750|date: 2010/04/16> + 69.110|date: 2010/04/19> + 70.370|date: 2010/04/20> + 70.080|date: 2010/04/21> + 70.020|date: 2010/04/22> + 70.240|date: 2010/04/23> + 71.210|date: 2010/04/26> + 70.810|date: 2010/04/27> + 69.310|date: 2010/04/28> + 70.470|date: 2010/04/29> + 71.440|date: 2010/04/30> + 70.820|date: 2010/05/03> + 70.420|date: 2010/05/04> + 67.930|date: 2010/05/05> + 66.630|date: 2010/05/06> + 64.450|date: 2010/05/07> + 66.820|date: 2010/05/10> + 66.260|date: 2010/05/11> + 66.810|date: 2010/05/12> + 67.320|date: 2010/05/13> + 66.100|date: 2010/05/14> + 65.410|date: 2010/05/17> + 66.660|date: 2010/05/18> + 65.230|date: 2010/05/19> + 62.610|date: 2010/05/20> + 60.250|date: 2010/05/21> + 62.500|date: 2010/05/24> + 59.230|date: 2010/05/25> + 62.830|date: 2010/05/26> + 63.260|date: 2010/05/27> + 64.890|date: 2010/05/28> + 63.350|date: 2010/06/01> + 62.880|date: 2010/06/02> + 64.800|date: 2010/06/03> + 62.150|date: 2010/06/04> + 61.800|date: 2010/06/07> + 60.510|date: 2010/06/08> + 62.650|date: 2010/06/09> + 62.880|date: 2010/06/10> + 62.780|date: 2010/06/11> + 65.320|date: 2010/06/14> + 64.770|date: 2010/06/15> + 68.500|date: 2010/06/16> + 66.910|date: 2010/06/17> + 66.140|date: 2010/06/18> + 67.710|date: 2010/06/21> + 66.960|date: 2010/06/22> + 65.590|date: 2010/06/23> + 64.610|date: 2010/06/24> + 63.210|date: 2010/06/25> + 63.220|date: 2010/06/28> + 61.780|date: 2010/06/29> + 60.990|date: 2010/06/30> + 60.210|date: 2010/07/01> + 61.210|date: 2010/07/02> + 61.250|date: 2010/07/06> + 60.420|date: 2010/07/07> + 63.960|date: 2010/07/08> + 64.130|date: 2010/07/09> + 64.430|date: 2010/07/12> + 64.330|date: 2010/07/13> + 65.020|date: 2010/07/14> + 64.510|date: 2010/07/15> + 64.370|date: 2010/07/16> + 62.760|date: 2010/07/19> + 61.470|date: 2010/07/20> + 65.140|date: 2010/07/21> + 65.440|date: 2010/07/22> + 65.980|date: 2010/07/23> + 67.850|date: 2010/07/26> + 68.830|date: 2010/07/27> + 68.390|date: 2010/07/28> + 69.180|date: 2010/07/29> + 67.930|date: 2010/07/30> + 70.110|date: 2010/08/02> + 70.420|date: 2010/08/03> + 70.280|date: 2010/08/04> + 70.540|date: 2010/08/05> + 69.380|date: 2010/08/06> + 69.810|date: 2010/08/09> + 69.230|date: 2010/08/10> + 67.930|date: 2010/08/11> + 66.020|date: 2010/08/12> + 66.500|date: 2010/08/13> + 65.840|date: 2010/08/16> + 67.280|date: 2010/08/17> + 66.860|date: 2010/08/19> + 65.000|date: 2010/08/20> high |ticker: PPG> => 54.700|date: 2009/08/21> + 55.230|date: 2009/08/24> + 55.430|date: 2009/08/25> + 54.750|date: 2009/08/26> + 55.410|date: 2009/08/27> + 56.420|date: 2009/08/28> + 55.470|date: 2009/08/31> + 55.860|date: 2009/09/01> + 54.190|date: 2009/09/02> + 54.300|date: 2009/09/03> + 54.920|date: 2009/09/04> + 56.640|date: 2009/09/09> + 57.080|date: 2009/09/10> + 57.650|date: 2009/09/11> + 57.950|date: 2009/09/14> + 59.600|date: 2009/09/15> + 60.450|date: 2009/09/16> + 60.230|date: 2009/09/17> + 60.010|date: 2009/09/18> + 60.010|date: 2009/09/21> + 60.440|date: 2009/09/22> + 60.380|date: 2009/09/23> + 59.630|date: 2009/09/24> + 58.520|date: 2009/09/25> + 59.250|date: 2009/09/28> + 59.510|date: 2009/09/29> + 59.030|date: 2009/09/30> + 58.340|date: 2009/10/01> + 56.930|date: 2009/10/02> + 57.640|date: 2009/10/05> + 58.810|date: 2009/10/06> + 58.320|date: 2009/10/07> + 59.370|date: 2009/10/08> + 59.760|date: 2009/10/09> + 60.480|date: 2009/10/12> + 60.710|date: 2009/10/13> + 61.850|date: 2009/10/14> + 62.230|date: 2009/10/15> + 61.890|date: 2009/10/16> + 62.310|date: 2009/10/19> + 61.920|date: 2009/10/20> + 61.870|date: 2009/10/21> + 60.860|date: 2009/10/22> + 60.970|date: 2009/10/23> + 60.140|date: 2009/10/26> + 59.470|date: 2009/10/27> + 59.570|date: 2009/10/28> + 59.350|date: 2009/11/05> + 59.510|date: 2009/11/06> + 60.870|date: 2009/11/09> + 61.250|date: 2009/11/10> + 61.730|date: 2009/11/11> + 61.200|date: 2009/11/12> + 60.860|date: 2009/11/13> + 61.660|date: 2009/11/16> + 61.500|date: 2009/11/17> + 61.390|date: 2009/11/18> + 60.170|date: 2009/11/19> + 59.530|date: 2009/11/20> + 61.150|date: 2009/11/23> + 60.850|date: 2009/11/24> + 60.970|date: 2009/11/25> + 60.070|date: 2009/11/27> + 59.900|date: 2009/11/30> + 60.370|date: 2009/12/01> + 61.070|date: 2009/12/02> + 60.810|date: 2009/12/03> + 60.640|date: 2009/12/04> + 60.809|date: 2009/12/07> + 59.980|date: 2009/12/08> + 59.490|date: 2009/12/09> + 60.130|date: 2009/12/10> + 59.420|date: 2009/12/11> + 59.760|date: 2009/12/14> + 59.980|date: 2009/12/15> + 59.610|date: 2009/12/16> + 59.200|date: 2009/12/17> + 58.900|date: 2009/12/18> + 58.650|date: 2009/12/21> + 59.070|date: 2009/12/22> + 59.330|date: 2009/12/23> + 59.740|date: 2009/12/24> + 60.160|date: 2009/12/28> + 60.000|date: 2009/12/29> + 59.660|date: 2009/12/30> + 59.450|date: 2009/12/31> + 60.640|date: 2010/01/04> + 61.140|date: 2010/01/05> + 62.000|date: 2010/01/06> + 61.890|date: 2010/01/07> + 61.990|date: 2010/01/08> + 62.000|date: 2010/01/11> + 61.320|date: 2010/01/12> + 61.520|date: 2010/01/13> + 63.680|date: 2010/01/14> + 62.970|date: 2010/01/15> + 64.260|date: 2010/01/19> + 64.120|date: 2010/01/20> + 62.470|date: 2010/01/21> + 60.940|date: 2010/01/22> + 61.430|date: 2010/01/25> + 61.300|date: 2010/01/26> + 59.820|date: 2010/01/27> + 59.820|date: 2010/01/28> + 60.160|date: 2010/01/29> + 59.540|date: 2010/02/01> + 60.500|date: 2010/02/02> + 60.350|date: 2010/02/03> + 58.950|date: 2010/02/04> + 58.500|date: 2010/02/05> + 58.850|date: 2010/02/08> + 59.530|date: 2010/02/09> + 60.060|date: 2010/02/10> + 60.400|date: 2010/02/11> + 60.740|date: 2010/02/12> + 61.420|date: 2010/02/16> + 61.950|date: 2010/02/17> + 62.260|date: 2010/02/18> + 62.880|date: 2010/02/19> + 62.720|date: 2010/02/22> + 62.058|date: 2010/02/23> + 62.480|date: 2010/02/24> + 61.250|date: 2010/02/25> + 61.760|date: 2010/02/26> + 62.440|date: 2010/03/01> + 62.870|date: 2010/03/02> + 63.780|date: 2010/03/03> + 63.400|date: 2010/03/04> + 63.500|date: 2010/03/05> + 63.740|date: 2010/03/08> + 63.560|date: 2010/03/09> + 64.000|date: 2010/03/10> + 63.330|date: 2010/03/11> + 64.650|date: 2010/03/12> + 64.630|date: 2010/03/15> + 64.770|date: 2010/03/16> + 66.080|date: 2010/03/17> + 65.730|date: 2010/03/18> + 65.380|date: 2010/03/19> + 65.590|date: 2010/03/22> + 66.090|date: 2010/03/23> + 65.910|date: 2010/03/24> + 66.060|date: 2010/03/25> + 66.350|date: 2010/03/26> + 66.630|date: 2010/03/29> + 66.400|date: 2010/03/30> + 66.160|date: 2010/03/31> + 66.530|date: 2010/04/01> + 67.120|date: 2010/04/05> + 67.850|date: 2010/04/06> + 68.370|date: 2010/04/07> + 68.000|date: 2010/04/08> + 68.680|date: 2010/04/09> + 69.030|date: 2010/04/12> + 69.470|date: 2010/04/13> + 69.560|date: 2010/04/14> + 70.000|date: 2010/04/15> + 70.240|date: 2010/04/16> + 70.300|date: 2010/04/19> + 70.780|date: 2010/04/20> + 70.680|date: 2010/04/21> + 70.280|date: 2010/04/22> + 71.280|date: 2010/04/23> + 71.808|date: 2010/04/26> + 70.980|date: 2010/04/27> + 70.100|date: 2010/04/28> + 71.310|date: 2010/04/29> + 72.240|date: 2010/04/30> + 71.380|date: 2010/05/03> + 70.770|date: 2010/05/04> + 68.228|date: 2010/05/05> + 67.350|date: 2010/05/06> + 66.000|date: 2010/05/07> + 67.230|date: 2010/05/10> + 67.220|date: 2010/05/11> + 67.680|date: 2010/05/12> + 67.950|date: 2010/05/13> + 66.300|date: 2010/05/14> + 66.890|date: 2010/05/17> + 68.060|date: 2010/05/18> + 65.450|date: 2010/05/19> + 63.200|date: 2010/05/20> + 62.910|date: 2010/05/21> + 62.530|date: 2010/05/24> + 62.240|date: 2010/05/25> + 62.830|date: 2010/05/26> + 65.090|date: 2010/05/27> + 65.050|date: 2010/05/28> + 64.190|date: 2010/06/01> + 64.760|date: 2010/06/02> + 65.160|date: 2010/06/03> + 63.060|date: 2010/06/04> + 62.450|date: 2010/06/07> + 62.320|date: 2010/06/08> + 63.250|date: 2010/06/09> + 63.690|date: 2010/06/10> + 64.930|date: 2010/06/11> + 65.610|date: 2010/06/14> + 65.600|date: 2010/06/15> + 68.500|date: 2010/06/16> + 66.940|date: 2010/06/17> + 67.290|date: 2010/06/18> + 68.280|date: 2010/06/21> + 67.270|date: 2010/06/22> + 65.820|date: 2010/06/23> + 64.660|date: 2010/06/24> + 63.700|date: 2010/06/25> + 63.490|date: 2010/06/28> + 61.780|date: 2010/06/29> + 62.030|date: 2010/06/30> + 61.330|date: 2010/07/01> + 61.680|date: 2010/07/02> + 61.870|date: 2010/07/06> + 63.070|date: 2010/07/07> + 64.600|date: 2010/07/08> + 65.080|date: 2010/07/09> + 64.470|date: 2010/07/12> + 65.600|date: 2010/07/13> + 65.660|date: 2010/07/14> + 65.220|date: 2010/07/15> + 64.480|date: 2010/07/16> + 63.140|date: 2010/07/19> + 64.740|date: 2010/07/20> + 65.510|date: 2010/07/21> + 66.800|date: 2010/07/22> + 67.720|date: 2010/07/23> + 68.240|date: 2010/07/26> + 69.530|date: 2010/07/27> + 69.180|date: 2010/07/28> + 69.760|date: 2010/07/29> + 69.710|date: 2010/07/30> + 71.280|date: 2010/08/02> + 70.990|date: 2010/08/03> + 70.930|date: 2010/08/04> + 70.850|date: 2010/08/05> + 70.090|date: 2010/08/06> + 70.159|date: 2010/08/09> + 69.810|date: 2010/08/10> + 67.930|date: 2010/08/11> + 67.010|date: 2010/08/12> + 66.970|date: 2010/08/13> + 66.780|date: 2010/08/16> + 68.250|date: 2010/08/17> + 66.990|date: 2010/08/19> + 65.540|date: 2010/08/20> low |ticker: PPG> => 53.310|date: 2009/08/21> + 54.010|date: 2009/08/24> + 54.160|date: 2009/08/25> + 53.500|date: 2009/08/26> + 53.060|date: 2009/08/27> + 54.900|date: 2009/08/28> + 54.770|date: 2009/08/31> + 53.930|date: 2009/09/01> + 53.310|date: 2009/09/02> + 53.470|date: 2009/09/03> + 53.500|date: 2009/09/04> + 54.840|date: 2009/09/09> + 55.910|date: 2009/09/10> + 56.720|date: 2009/09/11> + 56.520|date: 2009/09/14> + 57.580|date: 2009/09/15> + 59.670|date: 2009/09/16> + 58.861|date: 2009/09/17> + 59.330|date: 2009/09/18> + 58.430|date: 2009/09/21> + 59.850|date: 2009/09/22> + 59.000|date: 2009/09/23> + 58.170|date: 2009/09/24> + 57.330|date: 2009/09/25> + 57.810|date: 2009/09/28> + 58.620|date: 2009/09/29> + 57.630|date: 2009/09/30> + 56.490|date: 2009/10/01> + 55.270|date: 2009/10/02> + 56.200|date: 2009/10/05> + 57.000|date: 2009/10/06> + 57.450|date: 2009/10/07> + 58.290|date: 2009/10/08> + 58.920|date: 2009/10/09> + 59.690|date: 2009/10/12> + 59.720|date: 2009/10/13> + 61.060|date: 2009/10/14> + 59.850|date: 2009/10/15> + 60.730|date: 2009/10/16> + 61.170|date: 2009/10/19> + 60.620|date: 2009/10/20> + 59.540|date: 2009/10/21> + 58.950|date: 2009/10/22> + 59.020|date: 2009/10/23> + 57.820|date: 2009/10/26> + 58.020|date: 2009/10/27> + 57.130|date: 2009/10/28> + 57.950|date: 2009/11/05> + 58.206|date: 2009/11/06> + 59.160|date: 2009/11/09> + 60.410|date: 2009/11/10> + 60.790|date: 2009/11/11> + 59.810|date: 2009/11/12> + 59.760|date: 2009/11/13> + 60.720|date: 2009/11/16> + 60.780|date: 2009/11/17> + 60.080|date: 2009/11/18> + 58.910|date: 2009/11/19> + 58.670|date: 2009/11/20> + 59.790|date: 2009/11/23> + 59.690|date: 2009/11/24> + 59.910|date: 2009/11/25> + 58.810|date: 2009/11/27> + 58.850|date: 2009/11/30> + 59.750|date: 2009/12/01> + 59.680|date: 2009/12/02> + 59.550|date: 2009/12/03> + 59.700|date: 2009/12/04> + 60.080|date: 2009/12/07> + 58.650|date: 2009/12/08> + 58.150|date: 2009/12/09> + 58.720|date: 2009/12/10> + 58.030|date: 2009/12/11> + 58.650|date: 2009/12/14> + 58.680|date: 2009/12/15> + 58.960|date: 2009/12/16> + 58.230|date: 2009/12/17> + 57.650|date: 2009/12/18> + 57.850|date: 2009/12/21> + 58.240|date: 2009/12/22> + 58.440|date: 2009/12/23> + 59.250|date: 2009/12/24> + 59.360|date: 2009/12/28> + 59.170|date: 2009/12/29> + 58.750|date: 2009/12/30> + 58.490|date: 2009/12/31> + 58.990|date: 2010/01/04> + 60.400|date: 2010/01/05> + 60.420|date: 2010/01/06> + 60.890|date: 2010/01/07> + 61.270|date: 2010/01/08> + 61.290|date: 2010/01/11> + 60.160|date: 2010/01/12> + 60.420|date: 2010/01/13> + 62.430|date: 2010/01/14> + 61.661|date: 2010/01/15> + 62.020|date: 2010/01/19> + 62.270|date: 2010/01/20> + 59.000|date: 2010/01/21> + 58.910|date: 2010/01/22> + 60.540|date: 2010/01/25> + 59.850|date: 2010/01/26> + 58.390|date: 2010/01/27> + 57.780|date: 2010/01/28> + 58.640|date: 2010/01/29> + 58.870|date: 2010/02/01> + 58.890|date: 2010/02/02> + 58.850|date: 2010/02/03> + 57.550|date: 2010/02/04> + 56.960|date: 2010/02/05> + 57.411|date: 2010/02/08> + 57.940|date: 2010/02/09> + 58.360|date: 2010/02/10> + 59.030|date: 2010/02/11> + 59.080|date: 2010/02/12> + 60.517|date: 2010/02/16> + 61.070|date: 2010/02/17> + 61.450|date: 2010/02/18> + 61.500|date: 2010/02/19> + 61.720|date: 2010/02/22> + 61.060|date: 2010/02/23> + 61.320|date: 2010/02/24> + 60.530|date: 2010/02/25> + 60.860|date: 2010/02/26> + 61.250|date: 2010/03/01> + 62.110|date: 2010/03/02> + 62.550|date: 2010/03/03> + 62.500|date: 2010/03/04> + 63.120|date: 2010/03/05> + 63.180|date: 2010/03/08> + 62.690|date: 2010/03/09> + 62.320|date: 2010/03/10> + 62.750|date: 2010/03/11> + 63.630|date: 2010/03/12> + 64.040|date: 2010/03/15> + 64.080|date: 2010/03/16> + 64.520|date: 2010/03/17> + 64.500|date: 2010/03/18> + 64.680|date: 2010/03/19> + 64.090|date: 2010/03/22> + 65.110|date: 2010/03/23> + 65.000|date: 2010/03/24> + 64.660|date: 2010/03/25> + 64.860|date: 2010/03/26> + 65.470|date: 2010/03/29> + 65.290|date: 2010/03/30> + 65.240|date: 2010/03/31> + 65.970|date: 2010/04/01> + 66.180|date: 2010/04/05> + 66.840|date: 2010/04/06> + 67.190|date: 2010/04/07> + 66.870|date: 2010/04/08> + 67.840|date: 2010/04/09> + 68.560|date: 2010/04/12> + 68.200|date: 2010/04/13> + 68.730|date: 2010/04/14> + 68.210|date: 2010/04/15> + 68.640|date: 2010/04/16> + 68.810|date: 2010/04/19> + 69.860|date: 2010/04/20> + 69.650|date: 2010/04/21> + 69.360|date: 2010/04/22> + 69.760|date: 2010/04/23> + 70.690|date: 2010/04/26> + 68.900|date: 2010/04/27> + 68.840|date: 2010/04/28> + 70.060|date: 2010/04/29> + 70.360|date: 2010/04/30> + 70.390|date: 2010/05/03> + 67.830|date: 2010/05/04> + 66.920|date: 2010/05/05> + 60.890|date: 2010/05/06> + 63.350|date: 2010/05/07> + 65.750|date: 2010/05/10> + 65.905|date: 2010/05/11> + 66.380|date: 2010/05/12> + 66.640|date: 2010/05/13> + 64.540|date: 2010/05/14> + 64.815|date: 2010/05/17> + 65.590|date: 2010/05/18> + 63.290|date: 2010/05/19> + 61.560|date: 2010/05/20> + 60.110|date: 2010/05/21> + 61.520|date: 2010/05/24> + 59.010|date: 2010/05/25> + 61.460|date: 2010/05/26> + 62.718|date: 2010/05/27> + 63.890|date: 2010/05/28> + 62.540|date: 2010/06/01> + 62.820|date: 2010/06/02> + 63.450|date: 2010/06/03> + 61.600|date: 2010/06/04> + 60.460|date: 2010/06/07> + 60.280|date: 2010/06/08> + 61.580|date: 2010/06/09> + 62.660|date: 2010/06/10> + 62.780|date: 2010/06/11> + 64.020|date: 2010/06/14> + 64.560|date: 2010/06/15> + 66.300|date: 2010/06/16> + 64.700|date: 2010/06/17> + 66.140|date: 2010/06/18> + 66.400|date: 2010/06/21> + 65.500|date: 2010/06/22> + 64.320|date: 2010/06/23> + 63.000|date: 2010/06/24> + 62.370|date: 2010/06/25> + 62.390|date: 2010/06/28> + 60.630|date: 2010/06/29> + 60.230|date: 2010/06/30> + 59.690|date: 2010/07/01> + 59.920|date: 2010/07/02> + 59.950|date: 2010/07/06> + 60.310|date: 2010/07/07> + 63.350|date: 2010/07/08> + 63.940|date: 2010/07/09> + 63.210|date: 2010/07/12> + 64.230|date: 2010/07/13> + 63.750|date: 2010/07/14> + 63.600|date: 2010/07/15> + 62.270|date: 2010/07/16> + 61.570|date: 2010/07/19> + 61.470|date: 2010/07/20> + 64.230|date: 2010/07/21> + 65.010|date: 2010/07/22> + 65.820|date: 2010/07/23> + 67.330|date: 2010/07/26> + 68.500|date: 2010/07/27> + 68.390|date: 2010/07/28> + 67.840|date: 2010/07/29> + 67.850|date: 2010/07/30> + 69.990|date: 2010/08/02> + 69.880|date: 2010/08/03> + 70.190|date: 2010/08/04> + 69.590|date: 2010/08/05> + 68.530|date: 2010/08/06> + 69.390|date: 2010/08/09> + 68.630|date: 2010/08/10> + 66.720|date: 2010/08/11> + 65.760|date: 2010/08/12> + 66.270|date: 2010/08/13> + 65.450|date: 2010/08/16> + 67.280|date: 2010/08/17> + 65.040|date: 2010/08/19> + 64.720|date: 2010/08/20> close |ticker: PPG> => 54.550|date: 2009/08/21> + 54.150|date: 2009/08/24> + 54.290|date: 2009/08/25> + 53.740|date: 2009/08/26> + 55.190|date: 2009/08/27> + 55.940|date: 2009/08/28> + 55.400|date: 2009/08/31> + 54.080|date: 2009/09/01> + 53.930|date: 2009/09/02> + 54.110|date: 2009/09/03> + 54.890|date: 2009/09/04> + 56.460|date: 2009/09/09> + 56.990|date: 2009/09/10> + 57.300|date: 2009/09/11> + 57.910|date: 2009/09/14> + 59.410|date: 2009/09/15> + 59.890|date: 2009/09/16> + 59.280|date: 2009/09/17> + 59.650|date: 2009/09/18> + 59.690|date: 2009/09/21> + 60.120|date: 2009/09/22> + 59.050|date: 2009/09/23> + 58.520|date: 2009/09/24> + 57.650|date: 2009/09/25> + 58.760|date: 2009/09/28> + 58.740|date: 2009/09/29> + 58.210|date: 2009/09/30> + 56.560|date: 2009/10/01> + 56.260|date: 2009/10/02> + 57.540|date: 2009/10/05> + 58.030|date: 2009/10/06> + 57.870|date: 2009/10/07> + 59.220|date: 2009/10/08> + 59.750|date: 2009/10/09> + 60.110|date: 2009/10/12> + 60.640|date: 2009/10/13> + 61.530|date: 2009/10/14> + 62.080|date: 2009/10/15> + 61.300|date: 2009/10/16> + 61.970|date: 2009/10/19> + 61.210|date: 2009/10/20> + 59.670|date: 2009/10/21> + 60.680|date: 2009/10/22> + 59.340|date: 2009/10/23> + 58.210|date: 2009/10/26> + 59.000|date: 2009/10/27> + 57.250|date: 2009/10/28> + 59.190|date: 2009/11/05> + 58.800|date: 2009/11/06> + 60.870|date: 2009/11/09> + 60.970|date: 2009/11/10> + 61.180|date: 2009/11/11> + 60.230|date: 2009/11/12> + 60.360|date: 2009/11/13> + 61.430|date: 2009/11/16> + 61.260|date: 2009/11/17> + 60.510|date: 2009/11/18> + 59.480|date: 2009/11/19> + 59.250|date: 2009/11/20> + 60.530|date: 2009/11/23> + 59.850|date: 2009/11/24> + 60.670|date: 2009/11/25> + 59.330|date: 2009/11/27> + 59.430|date: 2009/11/30> + 59.910|date: 2009/12/01> + 60.550|date: 2009/12/02> + 59.590|date: 2009/12/03> + 60.380|date: 2009/12/04> + 60.330|date: 2009/12/07> + 58.840|date: 2009/12/08> + 59.440|date: 2009/12/09> + 59.040|date: 2009/12/10> + 58.510|date: 2009/12/11> + 59.690|date: 2009/12/14> + 58.810|date: 2009/12/15> + 59.280|date: 2009/12/16> + 58.310|date: 2009/12/17> + 57.780|date: 2009/12/18> + 58.230|date: 2009/12/21> + 58.870|date: 2009/12/22> + 59.300|date: 2009/12/23> + 59.570|date: 2009/12/24> + 59.790|date: 2009/12/28> + 59.360|date: 2009/12/29> + 59.260|date: 2009/12/30> + 58.540|date: 2009/12/31> + 60.600|date: 2010/01/04> + 60.640|date: 2010/01/05> + 61.590|date: 2010/01/06> + 61.870|date: 2010/01/07> + 61.750|date: 2010/01/08> + 61.680|date: 2010/01/11> + 60.830|date: 2010/01/12> + 61.470|date: 2010/01/13> + 62.790|date: 2010/01/14> + 62.050|date: 2010/01/15> + 64.230|date: 2010/01/19> + 63.130|date: 2010/01/20> + 59.100|date: 2010/01/21> + 59.920|date: 2010/01/22> + 61.080|date: 2010/01/25> + 59.970|date: 2010/01/26> + 59.510|date: 2010/01/27> + 59.010|date: 2010/01/28> + 58.680|date: 2010/01/29> + 59.520|date: 2010/02/01> + 59.940|date: 2010/02/02> + 59.210|date: 2010/02/03> + 57.730|date: 2010/02/04> + 58.340|date: 2010/02/05> + 57.680|date: 2010/02/08> + 59.160|date: 2010/02/09> + 59.750|date: 2010/02/10> + 60.230|date: 2010/02/11> + 60.360|date: 2010/02/12> + 61.420|date: 2010/02/16> + 61.810|date: 2010/02/17> + 62.110|date: 2010/02/18> + 62.480|date: 2010/02/19> + 62.070|date: 2010/02/22> + 61.450|date: 2010/02/23> + 62.100|date: 2010/02/24> + 61.060|date: 2010/02/25> + 61.540|date: 2010/02/26> + 62.380|date: 2010/03/01> + 62.600|date: 2010/03/02> + 62.940|date: 2010/03/03> + 62.910|date: 2010/03/04> + 63.290|date: 2010/03/05> + 63.550|date: 2010/03/08> + 62.930|date: 2010/03/09> + 63.700|date: 2010/03/10> + 63.290|date: 2010/03/11> + 64.160|date: 2010/03/12> + 64.490|date: 2010/03/15> + 64.640|date: 2010/03/16> + 65.900|date: 2010/03/17> + 64.740|date: 2010/03/18> + 64.930|date: 2010/03/19> + 65.480|date: 2010/03/22> + 66.050|date: 2010/03/23> + 65.430|date: 2010/03/24> + 64.690|date: 2010/03/25> + 66.070|date: 2010/03/26> + 65.760|date: 2010/03/29> + 66.050|date: 2010/03/30> + 65.400|date: 2010/03/31> + 66.500|date: 2010/04/01> + 66.920|date: 2010/04/05> + 67.600|date: 2010/04/06> + 67.450|date: 2010/04/07> + 67.930|date: 2010/04/08> + 68.680|date: 2010/04/09> + 68.890|date: 2010/04/12> + 69.330|date: 2010/04/13> + 69.510|date: 2010/04/14> + 69.730|date: 2010/04/15> + 69.160|date: 2010/04/16> + 70.200|date: 2010/04/19> + 70.410|date: 2010/04/20> + 70.490|date: 2010/04/21> + 70.250|date: 2010/04/22> + 71.270|date: 2010/04/23> + 70.720|date: 2010/04/26> + 68.960|date: 2010/04/27> + 69.920|date: 2010/04/28> + 71.240|date: 2010/04/29> + 70.370|date: 2010/04/30> + 71.280|date: 2010/05/03> + 68.470|date: 2010/05/04> + 67.470|date: 2010/05/05> + 64.750|date: 2010/05/06> + 63.790|date: 2010/05/07> + 67.090|date: 2010/05/10> + 66.430|date: 2010/05/11> + 67.640|date: 2010/05/12> + 66.780|date: 2010/05/13> + 65.090|date: 2010/05/14> + 66.120|date: 2010/05/17> + 65.630|date: 2010/05/18> + 64.360|date: 2010/05/19> + 61.560|date: 2010/05/20> + 62.690|date: 2010/05/21> + 61.530|date: 2010/05/24> + 62.220|date: 2010/05/25> + 61.860|date: 2010/05/26> + 65.090|date: 2010/05/27> + 64.070|date: 2010/05/28> + 62.540|date: 2010/06/01> + 64.730|date: 2010/06/02> + 63.960|date: 2010/06/03> + 61.790|date: 2010/06/04> + 60.520|date: 2010/06/07> + 62.130|date: 2010/06/08> + 61.910|date: 2010/06/09> + 63.320|date: 2010/06/10> + 64.780|date: 2010/06/11> + 64.070|date: 2010/06/14> + 65.580|date: 2010/06/15> + 66.540|date: 2010/06/16> + 66.160|date: 2010/06/17> + 66.660|date: 2010/06/18> + 66.810|date: 2010/06/21> + 65.540|date: 2010/06/22> + 65.100|date: 2010/06/23> + 63.110|date: 2010/06/24> + 62.950|date: 2010/06/25> + 62.890|date: 2010/06/28> + 61.000|date: 2010/06/29> + 60.410|date: 2010/06/30> + 61.050|date: 2010/07/01> + 60.570|date: 2010/07/02> + 60.560|date: 2010/07/06> + 63.070|date: 2010/07/07> + 64.250|date: 2010/07/08> + 64.620|date: 2010/07/09> + 63.780|date: 2010/07/12> + 65.330|date: 2010/07/13> + 64.520|date: 2010/07/14> + 64.600|date: 2010/07/15> + 62.460|date: 2010/07/16> + 62.150|date: 2010/07/19> + 64.640|date: 2010/07/20> + 64.800|date: 2010/07/21> + 66.000|date: 2010/07/22> + 67.650|date: 2010/07/23> + 68.200|date: 2010/07/26> + 68.800|date: 2010/07/27> + 68.840|date: 2010/07/28> + 68.820|date: 2010/07/29> + 69.470|date: 2010/07/30> + 71.120|date: 2010/08/02> + 70.020|date: 2010/08/03> + 70.880|date: 2010/08/04> + 70.250|date: 2010/08/05> + 69.550|date: 2010/08/06> + 69.770|date: 2010/08/09> + 69.340|date: 2010/08/10> + 67.050|date: 2010/08/11> + 66.850|date: 2010/08/12> + 66.310|date: 2010/08/13> + 66.510|date: 2010/08/16> + 67.740|date: 2010/08/17> + 65.590|date: 2010/08/19> + 65.400|date: 2010/08/20> volume |ticker: PPG> => 11416.000|date: 2009/08/21> + 9693.000|date: 2009/08/24> + 13156.000|date: 2009/08/25> + 13176.000|date: 2009/08/26> + 25837.000|date: 2009/08/27> + 24819.000|date: 2009/08/28> + 12905.000|date: 2009/08/31> + 17449.000|date: 2009/09/01> + 16822.000|date: 2009/09/02> + 13876.000|date: 2009/09/03> + 15748.000|date: 2009/09/04> + 25437.000|date: 2009/09/09> + 23876.000|date: 2009/09/10> + 15808.000|date: 2009/09/11> + 10664.000|date: 2009/09/14> + 22421.000|date: 2009/09/15> + 28898.000|date: 2009/09/16> + 23684.000|date: 2009/09/17> + 17716.000|date: 2009/09/18> + 19786.000|date: 2009/09/21> + 13268.000|date: 2009/09/22> + 17845.000|date: 2009/09/23> + 10548.000|date: 2009/09/24> + 11980.000|date: 2009/09/25> + 10460.000|date: 2009/09/28> + 10095.000|date: 2009/09/29> + 22816.000|date: 2009/09/30> + 14964.000|date: 2009/10/01> + 11787.000|date: 2009/10/02> + 10690.000|date: 2009/10/05> + 13972.000|date: 2009/10/06> + 6798.000|date: 2009/10/07> + 12116.000|date: 2009/10/08> + 7849.000|date: 2009/10/09> + 8149.000|date: 2009/10/12> + 8181.000|date: 2009/10/13> + 14411.000|date: 2009/10/14> + 26510.000|date: 2009/10/15> + 18791.000|date: 2009/10/16> + 10770.000|date: 2009/10/19> + 10111.000|date: 2009/10/20> + 15796.000|date: 2009/10/21> + 12590.000|date: 2009/10/22> + 10983.000|date: 2009/10/23> + 14369.000|date: 2009/10/26> + 17825.000|date: 2009/10/27> + 22304.000|date: 2009/10/28> + 10165.000|date: 2009/11/05> + 10648.000|date: 2009/11/06> + 10787.000|date: 2009/11/09> + 10809.000|date: 2009/11/10> + 8181.000|date: 2009/11/11> + 10876.000|date: 2009/11/12> + 9662.000|date: 2009/11/13> + 9289.000|date: 2009/11/16> + 7409.000|date: 2009/11/17> + 11036.000|date: 2009/11/18> + 12232.000|date: 2009/11/19> + 10925.000|date: 2009/11/20> + 19677.000|date: 2009/11/23> + 13479.000|date: 2009/11/24> + 5869.000|date: 2009/11/25> + 4089.000|date: 2009/11/27> + 9181.000|date: 2009/11/30> + 9306.000|date: 2009/12/01> + 10763.000|date: 2009/12/02> + 8273.000|date: 2009/12/03> + 21301.000|date: 2009/12/04> + 9716.000|date: 2009/12/07> + 11776.000|date: 2009/12/08> + 10174.000|date: 2009/12/09> + 12420.000|date: 2009/12/10> + 14395.000|date: 2009/12/11> + 10747.000|date: 2009/12/14> + 10440.000|date: 2009/12/15> + 8740.000|date: 2009/12/16> + 6621.000|date: 2009/12/17> + 15217.000|date: 2009/12/18> + 6829.000|date: 2009/12/21> + 6976.000|date: 2009/12/22> + 6262.000|date: 2009/12/23> + 1657.000|date: 2009/12/24> + 11404.000|date: 2009/12/28> + 8616.000|date: 2009/12/29> + 7038.000|date: 2009/12/30> + 3846.000|date: 2009/12/31> + 12066.000|date: 2010/01/04> + 11292.000|date: 2010/01/05> + 15143.000|date: 2010/01/06> + 12197.000|date: 2010/01/07> + 13481.000|date: 2010/01/08> + 9943.000|date: 2010/01/11> + 11146.000|date: 2010/01/12> + 8591.000|date: 2010/01/13> + 22426.000|date: 2010/01/14> + 15029.000|date: 2010/01/15> + 16664.000|date: 2010/01/19> + 21175.000|date: 2010/01/20> + 54745.000|date: 2010/01/21> + 29774.000|date: 2010/01/22> + 17841.000|date: 2010/01/25> + 13237.000|date: 2010/01/26> + 16308.000|date: 2010/01/27> + 14971.000|date: 2010/01/28> + 20033.000|date: 2010/01/29> + 13670.000|date: 2010/02/01> + 10841.000|date: 2010/02/02> + 14817.000|date: 2010/02/03> + 14465.000|date: 2010/02/04> + 21704.000|date: 2010/02/05> + 15369.000|date: 2010/02/08> + 15321.000|date: 2010/02/09> + 17903.000|date: 2010/02/10> + 14372.000|date: 2010/02/11> + 14756.000|date: 2010/02/12> + 9564.000|date: 2010/02/16> + 14237.000|date: 2010/02/17> + 9960.000|date: 2010/02/18> + 10066.000|date: 2010/02/19> + 8433.000|date: 2010/02/22> + 9892.000|date: 2010/02/23> + 11883.000|date: 2010/02/24> + 18837.000|date: 2010/02/25> + 10128.000|date: 2010/02/26> + 10147.000|date: 2010/03/01> + 12414.000|date: 2010/03/02> + 12239.000|date: 2010/03/03> + 11564.000|date: 2010/03/04> + 11545.000|date: 2010/03/05> + 9339.000|date: 2010/03/08> + 7929.000|date: 2010/03/09> + 13574.000|date: 2010/03/10> + 9567.000|date: 2010/03/11> + 12526.000|date: 2010/03/12> + 8628.000|date: 2010/03/15> + 8768.000|date: 2010/03/16> + 12056.000|date: 2010/03/17> + 14707.000|date: 2010/03/18> + 15649.000|date: 2010/03/19> + 9892.000|date: 2010/03/22> + 6018.000|date: 2010/03/23> + 9043.000|date: 2010/03/24> + 10532.000|date: 2010/03/25> + 13333.000|date: 2010/03/26> + 9039.000|date: 2010/03/29> + 5972.000|date: 2010/03/30> + 11395.000|date: 2010/03/31> + 7466.000|date: 2010/04/01> + 6787.000|date: 2010/04/05> + 10531.000|date: 2010/04/06> + 12541.000|date: 2010/04/07> + 14871.000|date: 2010/04/08> + 14941.000|date: 2010/04/09> + 13525.000|date: 2010/04/12> + 10790.000|date: 2010/04/13> + 18222.000|date: 2010/04/14> + 20476.000|date: 2010/04/15> + 17172.000|date: 2010/04/16> + 16459.000|date: 2010/04/19> + 11510.000|date: 2010/04/20> + 9641.000|date: 2010/04/21> + 18318.000|date: 2010/04/22> + 13574.000|date: 2010/04/23> + 9588.000|date: 2010/04/26> + 14955.000|date: 2010/04/27> + 12858.000|date: 2010/04/28> + 12948.000|date: 2010/04/29> + 16170.000|date: 2010/04/30> + 14563.000|date: 2010/05/03> + 20173.000|date: 2010/05/04> + 22139.000|date: 2010/05/05> + 24221.000|date: 2010/05/06> + 23078.000|date: 2010/05/07> + 15320.000|date: 2010/05/10> + 14242.000|date: 2010/05/11> + 8941.000|date: 2010/05/12> + 8953.000|date: 2010/05/13> + 9854.000|date: 2010/05/14> + 21622.000|date: 2010/05/17> + 19780.000|date: 2010/05/18> + 25912.000|date: 2010/05/19> + 31282.000|date: 2010/05/20> + 26279.000|date: 2010/05/21> + 21805.000|date: 2010/05/24> + 19464.000|date: 2010/05/25> + 32203.000|date: 2010/05/26> + 18952.000|date: 2010/05/27> + 20782.000|date: 2010/05/28> + 15440.000|date: 2010/06/01> + 16950.000|date: 2010/06/02> + 17384.000|date: 2010/06/03> + 18277.000|date: 2010/06/04> + 25732.000|date: 2010/06/07> + 27101.000|date: 2010/06/08> + 27236.000|date: 2010/06/09> + 23801.000|date: 2010/06/10> + 22959.000|date: 2010/06/11> + 20474.000|date: 2010/06/14> + 10738.000|date: 2010/06/15> + 29815.000|date: 2010/06/16> + 22270.000|date: 2010/06/17> + 17436.000|date: 2010/06/18> + 11463.000|date: 2010/06/21> + 13486.000|date: 2010/06/22> + 14559.000|date: 2010/06/23> + 15126.000|date: 2010/06/24> + 26154.000|date: 2010/06/25> + 9686.000|date: 2010/06/28> + 17445.000|date: 2010/06/29> + 11818.000|date: 2010/06/30> + 23835.000|date: 2010/07/01> + 11589.000|date: 2010/07/02> + 15510.000|date: 2010/07/06> + 15887.000|date: 2010/07/07> + 17357.000|date: 2010/07/08> + 10846.000|date: 2010/07/09> + 16753.000|date: 2010/07/12> + 17057.000|date: 2010/07/13> + 20957.000|date: 2010/07/14> + 14423.000|date: 2010/07/15> + 16892.000|date: 2010/07/16> + 16911.000|date: 2010/07/19> + 27929.000|date: 2010/07/20> + 20694.000|date: 2010/07/21> + 15128.000|date: 2010/07/22> + 12703.000|date: 2010/07/23> + 16448.000|date: 2010/07/26> + 25370.000|date: 2010/07/27> + 12300.000|date: 2010/07/28> + 13277.000|date: 2010/07/29> + 12865.000|date: 2010/07/30> + 12725.000|date: 2010/08/02> + 12492.000|date: 2010/08/03> + 10528.000|date: 2010/08/04> + 15355.000|date: 2010/08/05> + 13369.000|date: 2010/08/06> + 8375.000|date: 2010/08/09> + 11186.000|date: 2010/08/10> + 11442.000|date: 2010/08/11> + 9304.000|date: 2010/08/12> + 7219.000|date: 2010/08/13> + 7334.000|date: 2010/08/16> + 11336.000|date: 2010/08/17> + 12003.000|date: 2010/08/19> + 10272.000|date: 2010/08/20> open |ticker: PPL> => 29.200|date: 2009/08/21> + 29.490|date: 2009/08/24> + 29.730|date: 2009/08/25> + 29.340|date: 2009/08/26> + 29.260|date: 2009/08/27> + 29.500|date: 2009/08/28> + 29.510|date: 2009/08/31> + 29.380|date: 2009/09/01> + 29.150|date: 2009/09/02> + 29.340|date: 2009/09/03> + 29.570|date: 2009/09/04> + 29.220|date: 2009/09/09> + 29.240|date: 2009/09/10> + 29.290|date: 2009/09/11> + 29.040|date: 2009/09/14> + 29.430|date: 2009/09/15> + 29.855|date: 2009/09/16> + 30.570|date: 2009/09/17> + 30.770|date: 2009/09/18> + 30.510|date: 2009/09/21> + 30.620|date: 2009/09/22> + 30.830|date: 2009/09/23> + 30.660|date: 2009/09/24> + 30.470|date: 2009/09/25> + 30.560|date: 2009/09/28> + 30.810|date: 2009/09/29> + 30.640|date: 2009/09/30> + 30.380|date: 2009/10/01> + 29.460|date: 2009/10/02> + 29.190|date: 2009/10/05> + 29.690|date: 2009/10/06> + 29.680|date: 2009/10/07> + 29.800|date: 2009/10/08> + 29.590|date: 2009/10/09> + 30.150|date: 2009/10/12> + 30.460|date: 2009/10/13> + 30.450|date: 2009/10/14> + 30.200|date: 2009/10/15> + 30.400|date: 2009/10/16> + 30.810|date: 2009/10/19> + 30.820|date: 2009/10/20> + 30.730|date: 2009/10/21> + 30.780|date: 2009/10/22> + 31.090|date: 2009/10/23> + 30.620|date: 2009/10/26> + 30.120|date: 2009/10/27> + 29.890|date: 2009/10/28> + 29.760|date: 2009/11/05> + 30.040|date: 2009/11/06> + 29.960|date: 2009/11/09> + 30.180|date: 2009/11/10> + 30.800|date: 2009/11/11> + 30.610|date: 2009/11/12> + 30.200|date: 2009/11/13> + 30.380|date: 2009/11/16> + 30.710|date: 2009/11/17> + 30.490|date: 2009/11/18> + 30.170|date: 2009/11/19> + 29.800|date: 2009/11/20> + 30.440|date: 2009/11/23> + 30.760|date: 2009/11/24> + 30.790|date: 2009/11/25> + 30.460|date: 2009/11/27> + 30.400|date: 2009/11/30> + 30.710|date: 2009/12/01> + 31.200|date: 2009/12/02> + 31.550|date: 2009/12/03> + 32.000|date: 2009/12/04> + 31.710|date: 2009/12/07> + 31.390|date: 2009/12/08> + 31.240|date: 2009/12/09> + 31.400|date: 2009/12/10> + 31.870|date: 2009/12/11> + 32.540|date: 2009/12/14> + 32.300|date: 2009/12/15> + 32.580|date: 2009/12/16> + 32.450|date: 2009/12/17> + 32.490|date: 2009/12/18> + 32.850|date: 2009/12/21> + 32.580|date: 2009/12/22> + 32.230|date: 2009/12/23> + 32.350|date: 2009/12/24> + 32.950|date: 2009/12/28> + 32.990|date: 2009/12/29> + 32.750|date: 2009/12/30> + 32.900|date: 2009/12/31> + 32.600|date: 2010/01/04> + 32.370|date: 2010/01/05> + 31.990|date: 2010/01/06> + 31.990|date: 2010/01/07> + 31.600|date: 2010/01/08> + 31.940|date: 2010/01/11> + 31.980|date: 2010/01/12> + 32.170|date: 2010/01/13> + 32.550|date: 2010/01/14> + 32.080|date: 2010/01/15> + 31.810|date: 2010/01/19> + 32.090|date: 2010/01/20> + 31.700|date: 2010/01/21> + 31.050|date: 2010/01/22> + 30.680|date: 2010/01/25> + 30.550|date: 2010/01/26> + 30.540|date: 2010/01/27> + 30.100|date: 2010/01/28> + 29.770|date: 2010/01/29> + 29.610|date: 2010/02/01> + 29.600|date: 2010/02/02> + 29.500|date: 2010/02/03> + 29.210|date: 2010/02/04> + 28.680|date: 2010/02/05> + 28.990|date: 2010/02/08> + 29.050|date: 2010/02/09> + 29.000|date: 2010/02/10> + 28.880|date: 2010/02/11> + 29.140|date: 2010/02/12> + 29.330|date: 2010/02/16> + 29.920|date: 2010/02/17> + 29.510|date: 2010/02/18> + 29.440|date: 2010/02/19> + 30.050|date: 2010/02/22> + 29.250|date: 2010/02/23> + 29.200|date: 2010/02/24> + 28.640|date: 2010/02/25> + 28.940|date: 2010/02/26> + 28.640|date: 2010/03/01> + 29.000|date: 2010/03/02> + 28.960|date: 2010/03/03> + 28.700|date: 2010/03/04> + 28.800|date: 2010/03/05> + 28.660|date: 2010/03/08> + 28.910|date: 2010/03/09> + 28.850|date: 2010/03/10> + 29.000|date: 2010/03/11> + 28.950|date: 2010/03/12> + 28.230|date: 2010/03/15> + 28.730|date: 2010/03/16> + 29.000|date: 2010/03/17> + 29.170|date: 2010/03/18> + 28.900|date: 2010/03/19> + 28.410|date: 2010/03/22> + 28.310|date: 2010/03/23> + 28.530|date: 2010/03/24> + 28.060|date: 2010/03/25> + 27.870|date: 2010/03/26> + 27.700|date: 2010/03/29> + 27.850|date: 2010/03/30> + 27.800|date: 2010/03/31> + 27.920|date: 2010/04/01> + 28.400|date: 2010/04/05> + 28.140|date: 2010/04/06> + 28.500|date: 2010/04/07> + 28.170|date: 2010/04/08> + 28.040|date: 2010/04/09> + 28.160|date: 2010/04/12> + 28.230|date: 2010/04/13> + 28.210|date: 2010/04/14> + 28.160|date: 2010/04/15> + 28.060|date: 2010/04/16> + 27.380|date: 2010/04/19> + 27.530|date: 2010/04/20> + 27.960|date: 2010/04/21> + 27.650|date: 2010/04/22> + 27.960|date: 2010/04/23> + 28.650|date: 2010/04/26> + 28.280|date: 2010/04/27> + 27.830|date: 2010/04/28> + 25.720|date: 2010/04/29> + 25.050|date: 2010/04/30> + 25.020|date: 2010/05/03> + 24.730|date: 2010/05/04> + 24.510|date: 2010/05/05> + 24.810|date: 2010/05/06> + 24.765|date: 2010/05/07> + 25.350|date: 2010/05/10> + 25.380|date: 2010/05/11> + 25.640|date: 2010/05/12> + 25.930|date: 2010/05/13> + 25.520|date: 2010/05/14> + 26.070|date: 2010/05/17> + 26.430|date: 2010/05/18> + 25.690|date: 2010/05/19> + 25.510|date: 2010/05/20> + 24.560|date: 2010/05/21> + 24.910|date: 2010/05/24> + 24.620|date: 2010/05/25> + 25.020|date: 2010/05/26> + 25.290|date: 2010/05/27> + 25.540|date: 2010/05/28> + 25.570|date: 2010/06/01> + 25.390|date: 2010/06/02> + 25.790|date: 2010/06/03> + 25.430|date: 2010/06/04> + 25.090|date: 2010/06/07> + 25.270|date: 2010/06/08> + 25.450|date: 2010/06/09> + 25.210|date: 2010/06/10> + 25.330|date: 2010/06/11> + 25.760|date: 2010/06/14> + 25.880|date: 2010/06/15> + 25.710|date: 2010/06/16> + 26.100|date: 2010/06/17> + 25.900|date: 2010/06/18> + 25.590|date: 2010/06/21> + 25.280|date: 2010/06/22> + 24.420|date: 2010/06/23> + 24.950|date: 2010/06/24> + 24.870|date: 2010/06/25> + 25.130|date: 2010/06/28> + 25.190|date: 2010/06/29> + 25.020|date: 2010/06/30> + 25.040|date: 2010/07/01> + 25.260|date: 2010/07/02> + 25.640|date: 2010/07/06> + 25.810|date: 2010/07/07> + 26.580|date: 2010/07/08> + 26.150|date: 2010/07/09> + 26.200|date: 2010/07/12> + 26.480|date: 2010/07/13> + 26.080|date: 2010/07/14> + 25.870|date: 2010/07/15> + 26.100|date: 2010/07/16> + 25.750|date: 2010/07/19> + 25.960|date: 2010/07/20> + 26.520|date: 2010/07/21> + 26.480|date: 2010/07/22> + 26.760|date: 2010/07/23> + 26.610|date: 2010/07/26> + 26.920|date: 2010/07/27> + 27.050|date: 2010/07/28> + 27.750|date: 2010/07/29> + 27.200|date: 2010/07/30> + 27.450|date: 2010/08/02> + 27.680|date: 2010/08/03> + 27.660|date: 2010/08/04> + 26.950|date: 2010/08/05> + 26.560|date: 2010/08/06> + 26.870|date: 2010/08/09> + 26.430|date: 2010/08/10> + 26.200|date: 2010/08/11> + 25.820|date: 2010/08/12> + 26.410|date: 2010/08/13> + 26.770|date: 2010/08/16> + 27.010|date: 2010/08/17> + 26.920|date: 2010/08/19> + 26.510|date: 2010/08/20> high |ticker: PPL> => 29.670|date: 2009/08/21> + 29.850|date: 2009/08/24> + 29.780|date: 2009/08/25> + 29.580|date: 2009/08/26> + 29.580|date: 2009/08/27> + 29.640|date: 2009/08/28> + 29.600|date: 2009/08/31> + 29.630|date: 2009/09/01> + 29.480|date: 2009/09/02> + 29.560|date: 2009/09/03> + 29.820|date: 2009/09/04> + 29.310|date: 2009/09/09> + 29.300|date: 2009/09/10> + 29.340|date: 2009/09/11> + 29.420|date: 2009/09/14> + 29.820|date: 2009/09/15> + 30.630|date: 2009/09/16> + 30.900|date: 2009/09/17> + 30.880|date: 2009/09/18> + 30.590|date: 2009/09/21> + 31.000|date: 2009/09/22> + 31.200|date: 2009/09/23> + 30.870|date: 2009/09/24> + 30.530|date: 2009/09/25> + 30.880|date: 2009/09/28> + 30.810|date: 2009/09/29> + 30.670|date: 2009/09/30> + 30.400|date: 2009/10/01> + 29.670|date: 2009/10/02> + 29.670|date: 2009/10/05> + 29.880|date: 2009/10/06> + 29.890|date: 2009/10/07> + 29.940|date: 2009/10/08> + 30.040|date: 2009/10/09> + 30.570|date: 2009/10/12> + 30.540|date: 2009/10/13> + 30.600|date: 2009/10/14> + 30.750|date: 2009/10/15> + 30.930|date: 2009/10/16> + 31.080|date: 2009/10/19> + 30.840|date: 2009/10/20> + 31.210|date: 2009/10/21> + 30.990|date: 2009/10/22> + 31.200|date: 2009/10/23> + 30.970|date: 2009/10/26> + 30.270|date: 2009/10/27> + 30.010|date: 2009/10/28> + 30.130|date: 2009/11/05> + 30.090|date: 2009/11/06> + 30.370|date: 2009/11/09> + 30.860|date: 2009/11/10> + 30.910|date: 2009/11/11> + 30.720|date: 2009/11/12> + 30.470|date: 2009/11/13> + 30.820|date: 2009/11/16> + 30.770|date: 2009/11/17> + 30.600|date: 2009/11/18> + 30.170|date: 2009/11/19> + 30.350|date: 2009/11/20> + 30.805|date: 2009/11/23> + 30.910|date: 2009/11/24> + 31.140|date: 2009/11/25> + 30.820|date: 2009/11/27> + 30.660|date: 2009/11/30> + 31.280|date: 2009/12/01> + 31.780|date: 2009/12/02> + 31.960|date: 2009/12/03> + 32.200|date: 2009/12/04> + 32.010|date: 2009/12/07> + 31.420|date: 2009/12/08> + 31.400|date: 2009/12/09> + 31.880|date: 2009/12/10> + 32.570|date: 2009/12/11> + 32.820|date: 2009/12/14> + 32.380|date: 2009/12/15> + 32.690|date: 2009/12/16> + 32.460|date: 2009/12/17> + 32.740|date: 2009/12/18> + 32.940|date: 2009/12/21> + 32.750|date: 2009/12/22> + 32.420|date: 2009/12/23> + 32.830|date: 2009/12/24> + 32.950|date: 2009/12/28> + 32.990|date: 2009/12/29> + 32.980|date: 2009/12/30> + 33.050|date: 2009/12/31> + 32.770|date: 2010/01/04> + 32.590|date: 2010/01/05> + 32.250|date: 2010/01/06> + 32.110|date: 2010/01/07> + 31.770|date: 2010/01/08> + 32.260|date: 2010/01/11> + 32.230|date: 2010/01/12> + 32.760|date: 2010/01/13> + 32.550|date: 2010/01/14> + 32.290|date: 2010/01/15> + 32.220|date: 2010/01/19> + 32.090|date: 2010/01/20> + 31.980|date: 2010/01/21> + 31.360|date: 2010/01/22> + 30.840|date: 2010/01/25> + 30.840|date: 2010/01/26> + 30.550|date: 2010/01/27> + 30.210|date: 2010/01/28> + 30.060|date: 2010/01/29> + 29.700|date: 2010/02/01> + 29.710|date: 2010/02/02> + 29.570|date: 2010/02/03> + 29.330|date: 2010/02/04> + 29.140|date: 2010/02/05> + 29.070|date: 2010/02/08> + 29.400|date: 2010/02/09> + 29.020|date: 2010/02/10> + 29.360|date: 2010/02/11> + 29.250|date: 2010/02/12> + 29.810|date: 2010/02/16> + 29.960|date: 2010/02/17> + 29.920|date: 2010/02/18> + 29.960|date: 2010/02/19> + 30.050|date: 2010/02/22> + 29.360|date: 2010/02/23> + 29.200|date: 2010/02/24> + 28.880|date: 2010/02/25> + 29.010|date: 2010/02/26> + 29.130|date: 2010/03/01> + 29.140|date: 2010/03/02> + 29.165|date: 2010/03/03> + 28.790|date: 2010/03/04> + 28.980|date: 2010/03/05> + 28.980|date: 2010/03/08> + 28.990|date: 2010/03/09> + 29.080|date: 2010/03/10> + 29.050|date: 2010/03/11> + 28.980|date: 2010/03/12> + 28.650|date: 2010/03/15> + 28.950|date: 2010/03/16> + 29.180|date: 2010/03/17> + 29.300|date: 2010/03/18> + 29.050|date: 2010/03/19> + 28.460|date: 2010/03/22> + 28.630|date: 2010/03/23> + 28.570|date: 2010/03/24> + 28.220|date: 2010/03/25> + 27.910|date: 2010/03/26> + 27.950|date: 2010/03/29> + 28.020|date: 2010/03/30> + 27.800|date: 2010/03/31> + 28.340|date: 2010/04/01> + 28.480|date: 2010/04/05> + 28.570|date: 2010/04/06> + 28.520|date: 2010/04/07> + 28.180|date: 2010/04/08> + 28.040|date: 2010/04/09> + 28.380|date: 2010/04/12> + 28.300|date: 2010/04/13> + 28.300|date: 2010/04/14> + 28.190|date: 2010/04/15> + 28.060|date: 2010/04/16> + 27.470|date: 2010/04/19> + 27.910|date: 2010/04/20> + 27.960|date: 2010/04/21> + 28.060|date: 2010/04/22> + 28.650|date: 2010/04/23> + 28.800|date: 2010/04/26> + 28.410|date: 2010/04/27> + 27.900|date: 2010/04/28> + 26.160|date: 2010/04/29> + 25.240|date: 2010/04/30> + 25.060|date: 2010/05/03> + 24.830|date: 2010/05/04> + 24.890|date: 2010/05/05> + 25.205|date: 2010/05/06> + 25.060|date: 2010/05/07> + 25.640|date: 2010/05/10> + 26.010|date: 2010/05/11> + 26.060|date: 2010/05/12> + 26.070|date: 2010/05/13> + 25.770|date: 2010/05/14> + 26.400|date: 2010/05/17> + 26.430|date: 2010/05/18> + 26.020|date: 2010/05/19> + 25.560|date: 2010/05/20> + 25.010|date: 2010/05/21> + 25.140|date: 2010/05/24> + 25.020|date: 2010/05/25> + 25.310|date: 2010/05/26> + 25.540|date: 2010/05/27> + 26.040|date: 2010/05/28> + 25.970|date: 2010/06/01> + 25.780|date: 2010/06/02> + 25.980|date: 2010/06/03> + 25.770|date: 2010/06/04> + 25.830|date: 2010/06/07> + 25.350|date: 2010/06/08> + 25.560|date: 2010/06/09> + 25.670|date: 2010/06/10> + 25.650|date: 2010/06/11> + 25.950|date: 2010/06/14> + 25.950|date: 2010/06/15> + 26.080|date: 2010/06/16> + 26.110|date: 2010/06/17> + 26.100|date: 2010/06/18> + 25.800|date: 2010/06/21> + 25.350|date: 2010/06/22> + 25.020|date: 2010/06/23> + 25.490|date: 2010/06/24> + 25.260|date: 2010/06/25> + 25.490|date: 2010/06/28> + 25.290|date: 2010/06/29> + 25.320|date: 2010/06/30> + 25.280|date: 2010/07/01> + 25.580|date: 2010/07/02> + 25.800|date: 2010/07/06> + 26.310|date: 2010/07/07> + 26.620|date: 2010/07/08> + 26.260|date: 2010/07/09> + 26.310|date: 2010/07/12> + 26.480|date: 2010/07/13> + 26.080|date: 2010/07/14> + 26.290|date: 2010/07/15> + 26.250|date: 2010/07/16> + 26.340|date: 2010/07/19> + 26.530|date: 2010/07/20> + 26.620|date: 2010/07/21> + 26.870|date: 2010/07/22> + 26.800|date: 2010/07/23> + 26.890|date: 2010/07/26> + 27.330|date: 2010/07/27> + 27.530|date: 2010/07/28> + 28.000|date: 2010/07/29> + 27.540|date: 2010/07/30> + 27.850|date: 2010/08/02> + 27.890|date: 2010/08/03> + 27.780|date: 2010/08/04> + 27.380|date: 2010/08/05> + 26.820|date: 2010/08/06> + 26.970|date: 2010/08/09> + 26.705|date: 2010/08/10> + 26.230|date: 2010/08/11> + 26.525|date: 2010/08/12> + 27.100|date: 2010/08/13> + 26.940|date: 2010/08/16> + 27.380|date: 2010/08/17> + 26.990|date: 2010/08/19> + 26.640|date: 2010/08/20> low |ticker: PPL> => 29.100|date: 2009/08/21> + 29.000|date: 2009/08/24> + 29.330|date: 2009/08/25> + 29.100|date: 2009/08/26> + 29.120|date: 2009/08/27> + 29.190|date: 2009/08/28> + 29.260|date: 2009/08/31> + 29.150|date: 2009/09/01> + 29.100|date: 2009/09/02> + 29.250|date: 2009/09/03> + 29.400|date: 2009/09/04> + 29.030|date: 2009/09/09> + 28.950|date: 2009/09/10> + 28.920|date: 2009/09/11> + 28.900|date: 2009/09/14> + 29.180|date: 2009/09/15> + 29.600|date: 2009/09/16> + 30.460|date: 2009/09/17> + 30.530|date: 2009/09/18> + 30.100|date: 2009/09/21> + 30.390|date: 2009/09/22> + 30.560|date: 2009/09/23> + 30.450|date: 2009/09/24> + 30.190|date: 2009/09/25> + 30.390|date: 2009/09/28> + 30.410|date: 2009/09/29> + 30.185|date: 2009/09/30> + 29.720|date: 2009/10/01> + 29.110|date: 2009/10/02> + 28.820|date: 2009/10/05> + 29.380|date: 2009/10/06> + 29.490|date: 2009/10/07> + 29.450|date: 2009/10/08> + 29.520|date: 2009/10/09> + 29.910|date: 2009/10/12> + 29.950|date: 2009/10/13> + 30.220|date: 2009/10/14> + 30.200|date: 2009/10/15> + 30.280|date: 2009/10/16> + 30.510|date: 2009/10/19> + 30.500|date: 2009/10/20> + 30.730|date: 2009/10/21> + 30.410|date: 2009/10/22> + 30.460|date: 2009/10/23> + 29.900|date: 2009/10/26> + 29.770|date: 2009/10/27> + 29.350|date: 2009/10/28> + 29.680|date: 2009/11/05> + 29.680|date: 2009/11/06> + 29.840|date: 2009/11/09> + 30.150|date: 2009/11/10> + 30.430|date: 2009/11/11> + 30.040|date: 2009/11/12> + 29.900|date: 2009/11/13> + 30.310|date: 2009/11/16> + 30.460|date: 2009/11/17> + 30.100|date: 2009/11/18> + 29.660|date: 2009/11/19> + 29.750|date: 2009/11/20> + 30.290|date: 2009/11/23> + 30.530|date: 2009/11/24> + 30.700|date: 2009/11/25> + 30.200|date: 2009/11/27> + 30.340|date: 2009/11/30> + 30.710|date: 2009/12/01> + 31.200|date: 2009/12/02> + 31.420|date: 2009/12/03> + 31.140|date: 2009/12/04> + 31.480|date: 2009/12/07> + 31.000|date: 2009/12/08> + 31.010|date: 2009/12/09> + 31.380|date: 2009/12/10> + 31.870|date: 2009/12/11> + 32.230|date: 2009/12/14> + 32.070|date: 2009/12/15> + 32.350|date: 2009/12/16> + 32.110|date: 2009/12/17> + 32.290|date: 2009/12/18> + 32.520|date: 2009/12/21> + 32.100|date: 2009/12/22> + 32.122|date: 2009/12/23> + 32.350|date: 2009/12/24> + 32.780|date: 2009/12/28> + 32.850|date: 2009/12/29> + 32.680|date: 2009/12/30> + 32.310|date: 2009/12/31> + 32.320|date: 2010/01/04> + 31.570|date: 2010/01/05> + 31.960|date: 2010/01/06> + 31.590|date: 2010/01/07> + 31.340|date: 2010/01/08> + 31.880|date: 2010/01/11> + 31.840|date: 2010/01/12> + 32.150|date: 2010/01/13> + 32.240|date: 2010/01/14> + 31.520|date: 2010/01/15> + 31.695|date: 2010/01/19> + 31.380|date: 2010/01/20> + 31.020|date: 2010/01/21> + 30.440|date: 2010/01/22> + 30.220|date: 2010/01/25> + 30.370|date: 2010/01/26> + 29.710|date: 2010/01/27> + 29.520|date: 2010/01/28> + 29.430|date: 2010/01/29> + 29.360|date: 2010/02/01> + 29.260|date: 2010/02/02> + 29.260|date: 2010/02/03> + 28.620|date: 2010/02/04> + 28.350|date: 2010/02/05> + 28.680|date: 2010/02/08> + 28.770|date: 2010/02/09> + 28.590|date: 2010/02/10> + 28.750|date: 2010/02/11> + 28.780|date: 2010/02/12> + 29.330|date: 2010/02/16> + 29.550|date: 2010/02/17> + 29.480|date: 2010/02/18> + 29.370|date: 2010/02/19> + 29.330|date: 2010/02/22> + 28.840|date: 2010/02/23> + 28.680|date: 2010/02/24> + 28.430|date: 2010/02/25> + 28.470|date: 2010/02/26> + 28.610|date: 2010/03/01> + 28.770|date: 2010/03/02> + 28.630|date: 2010/03/03> + 28.510|date: 2010/03/04> + 28.630|date: 2010/03/05> + 28.652|date: 2010/03/08> + 28.700|date: 2010/03/09> + 28.650|date: 2010/03/10> + 28.780|date: 2010/03/11> + 28.200|date: 2010/03/12> + 28.060|date: 2010/03/15> + 28.530|date: 2010/03/16> + 28.840|date: 2010/03/17> + 28.840|date: 2010/03/18> + 28.270|date: 2010/03/19> + 28.190|date: 2010/03/22> + 28.170|date: 2010/03/23> + 28.240|date: 2010/03/24> + 27.740|date: 2010/03/25> + 27.470|date: 2010/03/26> + 27.560|date: 2010/03/29> + 27.820|date: 2010/03/30> + 27.590|date: 2010/03/31> + 27.860|date: 2010/04/01> + 28.140|date: 2010/04/05> + 28.050|date: 2010/04/06> + 28.060|date: 2010/04/07> + 27.870|date: 2010/04/08> + 27.730|date: 2010/04/09> + 28.060|date: 2010/04/12> + 27.860|date: 2010/04/13> + 27.980|date: 2010/04/14> + 27.960|date: 2010/04/15> + 27.400|date: 2010/04/16> + 27.160|date: 2010/04/19> + 27.420|date: 2010/04/20> + 27.630|date: 2010/04/21> + 27.350|date: 2010/04/22> + 27.860|date: 2010/04/23> + 28.330|date: 2010/04/26> + 27.725|date: 2010/04/27> + 25.540|date: 2010/04/28> + 24.660|date: 2010/04/29> + 24.730|date: 2010/04/30> + 24.680|date: 2010/05/03> + 24.560|date: 2010/05/04> + 24.510|date: 2010/05/05> + 23.750|date: 2010/05/06> + 24.140|date: 2010/05/07> + 25.040|date: 2010/05/10> + 25.330|date: 2010/05/11> + 25.430|date: 2010/05/12> + 25.610|date: 2010/05/13> + 25.240|date: 2010/05/14> + 25.710|date: 2010/05/17> + 25.790|date: 2010/05/18> + 25.525|date: 2010/05/19> + 24.700|date: 2010/05/20> + 24.430|date: 2010/05/21> + 24.680|date: 2010/05/24> + 24.000|date: 2010/05/25> + 24.890|date: 2010/05/26> + 25.070|date: 2010/05/27> + 25.490|date: 2010/05/28> + 25.270|date: 2010/06/01> + 25.250|date: 2010/06/02> + 25.590|date: 2010/06/03> + 25.000|date: 2010/06/04> + 25.010|date: 2010/06/07> + 25.000|date: 2010/06/08> + 24.840|date: 2010/06/09> + 25.210|date: 2010/06/10> + 25.240|date: 2010/06/11> + 25.490|date: 2010/06/14> + 25.740|date: 2010/06/15> + 25.700|date: 2010/06/16> + 25.830|date: 2010/06/17> + 25.810|date: 2010/06/18> + 25.260|date: 2010/06/21> + 24.240|date: 2010/06/22> + 24.230|date: 2010/06/23> + 24.710|date: 2010/06/24> + 24.730|date: 2010/06/25> + 24.890|date: 2010/06/28> + 24.650|date: 2010/06/29> + 24.820|date: 2010/06/30> + 24.830|date: 2010/07/01> + 25.050|date: 2010/07/02> + 25.450|date: 2010/07/06> + 25.715|date: 2010/07/07> + 25.830|date: 2010/07/08> + 25.960|date: 2010/07/09> + 26.050|date: 2010/07/12> + 26.080|date: 2010/07/13> + 25.610|date: 2010/07/14> + 25.710|date: 2010/07/15> + 25.690|date: 2010/07/16> + 25.750|date: 2010/07/19> + 25.950|date: 2010/07/20> + 26.170|date: 2010/07/21> + 26.480|date: 2010/07/22> + 26.230|date: 2010/07/23> + 26.600|date: 2010/07/26> + 26.810|date: 2010/07/27> + 26.746|date: 2010/07/28> + 27.240|date: 2010/07/29> + 26.920|date: 2010/07/30> + 27.450|date: 2010/08/02> + 27.520|date: 2010/08/03> + 27.260|date: 2010/08/04> + 26.490|date: 2010/08/05> + 26.160|date: 2010/08/06> + 26.470|date: 2010/08/09> + 26.120|date: 2010/08/10> + 25.950|date: 2010/08/11> + 25.510|date: 2010/08/12> + 26.310|date: 2010/08/13> + 26.460|date: 2010/08/16> + 26.870|date: 2010/08/17> + 26.440|date: 2010/08/19> + 26.340|date: 2010/08/20> close |ticker: PPL> => 29.600|date: 2009/08/21> + 29.570|date: 2009/08/24> + 29.410|date: 2009/08/25> + 29.480|date: 2009/08/26> + 29.330|date: 2009/08/27> + 29.630|date: 2009/08/28> + 29.400|date: 2009/08/31> + 29.270|date: 2009/09/01> + 29.280|date: 2009/09/02> + 29.490|date: 2009/09/03> + 29.710|date: 2009/09/04> + 29.220|date: 2009/09/09> + 29.250|date: 2009/09/10> + 28.980|date: 2009/09/11> + 29.400|date: 2009/09/14> + 29.780|date: 2009/09/15> + 30.630|date: 2009/09/16> + 30.580|date: 2009/09/17> + 30.640|date: 2009/09/18> + 30.570|date: 2009/09/21> + 30.830|date: 2009/09/22> + 30.590|date: 2009/09/23> + 30.540|date: 2009/09/24> + 30.330|date: 2009/09/25> + 30.680|date: 2009/09/28> + 30.660|date: 2009/09/29> + 30.340|date: 2009/09/30> + 29.720|date: 2009/10/01> + 29.160|date: 2009/10/02> + 29.630|date: 2009/10/05> + 29.830|date: 2009/10/06> + 29.640|date: 2009/10/07> + 29.550|date: 2009/10/08> + 30.000|date: 2009/10/09> + 30.500|date: 2009/10/12> + 30.210|date: 2009/10/13> + 30.280|date: 2009/10/14> + 30.580|date: 2009/10/15> + 30.710|date: 2009/10/16> + 30.860|date: 2009/10/19> + 30.730|date: 2009/10/20> + 30.740|date: 2009/10/21> + 30.880|date: 2009/10/22> + 30.540|date: 2009/10/23> + 30.010|date: 2009/10/26> + 29.840|date: 2009/10/27> + 29.480|date: 2009/10/28> + 29.990|date: 2009/11/05> + 29.850|date: 2009/11/06> + 30.370|date: 2009/11/09> + 30.670|date: 2009/11/10> + 30.530|date: 2009/11/11> + 30.080|date: 2009/11/12> + 30.190|date: 2009/11/13> + 30.760|date: 2009/11/16> + 30.550|date: 2009/11/17> + 30.250|date: 2009/11/18> + 29.840|date: 2009/11/19> + 30.140|date: 2009/11/20> + 30.690|date: 2009/11/23> + 30.780|date: 2009/11/24> + 30.990|date: 2009/11/25> + 30.460|date: 2009/11/27> + 30.520|date: 2009/11/30> + 31.230|date: 2009/12/01> + 31.500|date: 2009/12/02> + 31.640|date: 2009/12/03> + 31.630|date: 2009/12/04> + 31.790|date: 2009/12/07> + 31.230|date: 2009/12/08> + 31.240|date: 2009/12/09> + 31.870|date: 2009/12/10> + 32.400|date: 2009/12/11> + 32.380|date: 2009/12/14> + 32.380|date: 2009/12/15> + 32.470|date: 2009/12/16> + 32.370|date: 2009/12/17> + 32.650|date: 2009/12/18> + 32.590|date: 2009/12/21> + 32.140|date: 2009/12/22> + 32.390|date: 2009/12/23> + 32.820|date: 2009/12/24> + 32.900|date: 2009/12/28> + 32.910|date: 2009/12/29> + 32.980|date: 2009/12/30> + 32.310|date: 2009/12/31> + 32.470|date: 2010/01/04> + 32.050|date: 2010/01/05> + 32.120|date: 2010/01/06> + 31.810|date: 2010/01/07> + 31.710|date: 2010/01/08> + 32.120|date: 2010/01/11> + 32.150|date: 2010/01/12> + 32.610|date: 2010/01/13> + 32.270|date: 2010/01/14> + 31.890|date: 2010/01/15> + 32.210|date: 2010/01/19> + 31.760|date: 2010/01/20> + 31.170|date: 2010/01/21> + 30.440|date: 2010/01/22> + 30.630|date: 2010/01/25> + 30.620|date: 2010/01/26> + 30.050|date: 2010/01/27> + 29.710|date: 2010/01/28> + 29.490|date: 2010/01/29> + 29.620|date: 2010/02/01> + 29.640|date: 2010/02/02> + 29.400|date: 2010/02/03> + 28.620|date: 2010/02/04> + 29.000|date: 2010/02/05> + 28.730|date: 2010/02/08> + 28.970|date: 2010/02/09> + 28.830|date: 2010/02/10> + 29.330|date: 2010/02/11> + 29.210|date: 2010/02/12> + 29.810|date: 2010/02/16> + 29.600|date: 2010/02/17> + 29.560|date: 2010/02/18> + 29.860|date: 2010/02/19> + 29.330|date: 2010/02/22> + 29.030|date: 2010/02/23> + 28.900|date: 2010/02/24> + 28.830|date: 2010/02/25> + 28.480|date: 2010/02/26> + 28.950|date: 2010/03/01> + 28.960|date: 2010/03/02> + 28.710|date: 2010/03/03> + 28.660|date: 2010/03/04> + 28.980|date: 2010/03/05> + 28.930|date: 2010/03/08> + 28.870|date: 2010/03/09> + 29.070|date: 2010/03/10> + 28.930|date: 2010/03/11> + 28.200|date: 2010/03/12> + 28.630|date: 2010/03/15> + 28.930|date: 2010/03/16> + 29.180|date: 2010/03/17> + 28.850|date: 2010/03/18> + 28.510|date: 2010/03/19> + 28.260|date: 2010/03/22> + 28.600|date: 2010/03/23> + 28.240|date: 2010/03/24> + 27.760|date: 2010/03/25> + 27.580|date: 2010/03/26> + 27.890|date: 2010/03/29> + 27.890|date: 2010/03/30> + 27.710|date: 2010/03/31> + 28.280|date: 2010/04/01> + 28.280|date: 2010/04/05> + 28.560|date: 2010/04/06> + 28.170|date: 2010/04/07> + 28.000|date: 2010/04/08> + 27.980|date: 2010/04/09> + 28.140|date: 2010/04/12> + 28.220|date: 2010/04/13> + 28.290|date: 2010/04/14> + 28.090|date: 2010/04/15> + 27.470|date: 2010/04/16> + 27.400|date: 2010/04/19> + 27.900|date: 2010/04/20> + 27.830|date: 2010/04/21> + 28.010|date: 2010/04/22> + 28.640|date: 2010/04/23> + 28.340|date: 2010/04/26> + 27.730|date: 2010/04/27> + 25.600|date: 2010/04/28> + 25.000|date: 2010/04/29> + 24.760|date: 2010/04/30> + 24.900|date: 2010/05/03> + 24.670|date: 2010/05/04> + 24.690|date: 2010/05/05> + 24.670|date: 2010/05/06> + 24.740|date: 2010/05/07> + 25.550|date: 2010/05/10> + 25.600|date: 2010/05/11> + 25.940|date: 2010/05/12> + 25.720|date: 2010/05/13> + 25.560|date: 2010/05/14> + 26.170|date: 2010/05/17> + 25.810|date: 2010/05/18> + 25.850|date: 2010/05/19> + 24.780|date: 2010/05/20> + 24.980|date: 2010/05/21> + 24.710|date: 2010/05/24> + 24.960|date: 2010/05/25> + 25.050|date: 2010/05/26> + 25.530|date: 2010/05/27> + 25.810|date: 2010/05/28> + 25.270|date: 2010/06/01> + 25.780|date: 2010/06/02> + 25.930|date: 2010/06/03> + 25.090|date: 2010/06/04> + 25.590|date: 2010/06/07> + 25.300|date: 2010/06/08> + 24.890|date: 2010/06/09> + 25.590|date: 2010/06/10> + 25.540|date: 2010/06/11> + 25.650|date: 2010/06/14> + 25.870|date: 2010/06/15> + 25.980|date: 2010/06/16> + 26.030|date: 2010/06/17> + 26.060|date: 2010/06/18> + 25.660|date: 2010/06/21> + 24.240|date: 2010/06/22> + 24.900|date: 2010/06/23> + 24.740|date: 2010/06/24> + 24.930|date: 2010/06/25> + 25.430|date: 2010/06/28> + 25.030|date: 2010/06/29> + 24.950|date: 2010/06/30> + 25.200|date: 2010/07/01> + 25.460|date: 2010/07/02> + 25.700|date: 2010/07/06> + 26.200|date: 2010/07/07> + 26.140|date: 2010/07/08> + 26.220|date: 2010/07/09> + 26.190|date: 2010/07/12> + 26.130|date: 2010/07/13> + 25.830|date: 2010/07/14> + 26.190|date: 2010/07/15> + 25.720|date: 2010/07/16> + 26.210|date: 2010/07/19> + 26.520|date: 2010/07/20> + 26.340|date: 2010/07/21> + 26.810|date: 2010/07/22> + 26.660|date: 2010/07/23> + 26.820|date: 2010/07/26> + 27.220|date: 2010/07/27> + 27.500|date: 2010/07/28> + 27.350|date: 2010/07/29> + 27.290|date: 2010/07/30> + 27.790|date: 2010/08/02> + 27.630|date: 2010/08/03> + 27.720|date: 2010/08/04> + 26.730|date: 2010/08/05> + 26.780|date: 2010/08/06> + 26.540|date: 2010/08/09> + 26.430|date: 2010/08/10> + 26.050|date: 2010/08/11> + 26.430|date: 2010/08/12> + 26.880|date: 2010/08/13> + 26.930|date: 2010/08/16> + 27.060|date: 2010/08/17> + 26.690|date: 2010/08/19> + 26.560|date: 2010/08/20> volume |ticker: PPL> => 21867.000|date: 2009/08/21> + 21832.000|date: 2009/08/24> + 13446.000|date: 2009/08/25> + 19210.000|date: 2009/08/26> + 17285.000|date: 2009/08/27> + 14890.000|date: 2009/08/28> + 16178.000|date: 2009/08/31> + 20437.000|date: 2009/09/01> + 16345.000|date: 2009/09/02> + 21857.000|date: 2009/09/03> + 17105.000|date: 2009/09/04> + 11614.000|date: 2009/09/09> + 10527.000|date: 2009/09/10> + 17483.000|date: 2009/09/11> + 12561.000|date: 2009/09/14> + 16993.000|date: 2009/09/15> + 26050.000|date: 2009/09/16> + 19357.000|date: 2009/09/17> + 14568.000|date: 2009/09/18> + 13121.000|date: 2009/09/21> + 22130.000|date: 2009/09/22> + 19086.000|date: 2009/09/23> + 10454.000|date: 2009/09/24> + 11069.000|date: 2009/09/25> + 10405.000|date: 2009/09/28> + 8153.000|date: 2009/09/29> + 20813.000|date: 2009/09/30> + 14086.000|date: 2009/10/01> + 22354.000|date: 2009/10/02> + 20452.000|date: 2009/10/05> + 25087.000|date: 2009/10/06> + 21462.000|date: 2009/10/07> + 34840.000|date: 2009/10/08> + 34586.000|date: 2009/10/09> + 31067.000|date: 2009/10/12> + 21536.000|date: 2009/10/13> + 23164.000|date: 2009/10/14> + 32461.000|date: 2009/10/15> + 49915.000|date: 2009/10/16> + 20272.000|date: 2009/10/19> + 27329.000|date: 2009/10/20> + 35812.000|date: 2009/10/21> + 28353.000|date: 2009/10/22> + 32634.000|date: 2009/10/23> + 21406.000|date: 2009/10/26> + 21804.000|date: 2009/10/27> + 34866.000|date: 2009/10/28> + 16492.000|date: 2009/11/05> + 19104.000|date: 2009/11/06> + 18791.000|date: 2009/11/09> + 20503.000|date: 2009/11/10> + 13009.000|date: 2009/11/11> + 11973.000|date: 2009/11/12> + 20568.000|date: 2009/11/13> + 13831.000|date: 2009/11/16> + 12561.000|date: 2009/11/17> + 12161.000|date: 2009/11/18> + 14546.000|date: 2009/11/19> + 26182.000|date: 2009/11/20> + 17151.000|date: 2009/11/23> + 16242.000|date: 2009/11/24> + 14158.000|date: 2009/11/25> + 7058.000|date: 2009/11/27> + 15458.000|date: 2009/11/30> + 15818.000|date: 2009/12/01> + 20848.000|date: 2009/12/02> + 13208.000|date: 2009/12/03> + 19146.000|date: 2009/12/04> + 11594.000|date: 2009/12/07> + 11880.000|date: 2009/12/08> + 12184.000|date: 2009/12/09> + 14720.000|date: 2009/12/10> + 14591.000|date: 2009/12/11> + 14142.000|date: 2009/12/14> + 13583.000|date: 2009/12/15> + 16639.000|date: 2009/12/16> + 14666.000|date: 2009/12/17> + 25382.000|date: 2009/12/18> + 11528.000|date: 2009/12/21> + 12881.000|date: 2009/12/22> + 9618.000|date: 2009/12/23> + 4571.000|date: 2009/12/24> + 10194.000|date: 2009/12/28> + 9282.000|date: 2009/12/29> + 7187.000|date: 2009/12/30> + 7921.000|date: 2009/12/31> + 11267.000|date: 2010/01/04> + 20500.000|date: 2010/01/05> + 34718.000|date: 2010/01/06> + 9776.000|date: 2010/01/07> + 13436.000|date: 2010/01/08> + 14940.000|date: 2010/01/11> + 12066.000|date: 2010/01/12> + 13463.000|date: 2010/01/13> + 10249.000|date: 2010/01/14> + 16738.000|date: 2010/01/15> + 8786.000|date: 2010/01/19> + 17339.000|date: 2010/01/20> + 16158.000|date: 2010/01/21> + 18743.000|date: 2010/01/22> + 20866.000|date: 2010/01/25> + 13513.000|date: 2010/01/26> + 26483.000|date: 2010/01/27> + 37257.000|date: 2010/01/28> + 22258.000|date: 2010/01/29> + 15537.000|date: 2010/02/01> + 27180.000|date: 2010/02/02> + 15901.000|date: 2010/02/03> + 25422.000|date: 2010/02/04> + 28987.000|date: 2010/02/05> + 16688.000|date: 2010/02/08> + 29404.000|date: 2010/02/09> + 17736.000|date: 2010/02/10> + 35284.000|date: 2010/02/11> + 23084.000|date: 2010/02/12> + 16005.000|date: 2010/02/16> + 11546.000|date: 2010/02/17> + 16967.000|date: 2010/02/18> + 21607.000|date: 2010/02/19> + 22246.000|date: 2010/02/22> + 26174.000|date: 2010/02/23> + 22006.000|date: 2010/02/24> + 25489.000|date: 2010/02/25> + 20696.000|date: 2010/02/26> + 16981.000|date: 2010/03/01> + 26390.000|date: 2010/03/02> + 17759.000|date: 2010/03/03> + 24969.000|date: 2010/03/04> + 47478.000|date: 2010/03/05> + 21988.000|date: 2010/03/08> + 17409.000|date: 2010/03/09> + 21748.000|date: 2010/03/10> + 13625.000|date: 2010/03/11> + 34827.000|date: 2010/03/12> + 35915.000|date: 2010/03/15> + 25798.000|date: 2010/03/16> + 20038.000|date: 2010/03/17> + 18898.000|date: 2010/03/18> + 35043.000|date: 2010/03/19> + 21923.000|date: 2010/03/22> + 22974.000|date: 2010/03/23> + 20669.000|date: 2010/03/24> + 28166.000|date: 2010/03/25> + 27028.000|date: 2010/03/26> + 20460.000|date: 2010/03/29> + 16537.000|date: 2010/03/30> + 19345.000|date: 2010/03/31> + 19469.000|date: 2010/04/01> + 19165.000|date: 2010/04/05> + 17581.000|date: 2010/04/06> + 19850.000|date: 2010/04/07> + 27046.000|date: 2010/04/08> + 18128.000|date: 2010/04/09> + 18269.000|date: 2010/04/12> + 17955.000|date: 2010/04/13> + 17860.000|date: 2010/04/14> + 16829.000|date: 2010/04/15> + 34748.000|date: 2010/04/16> + 23013.000|date: 2010/04/19> + 18068.000|date: 2010/04/20> + 19052.000|date: 2010/04/21> + 38393.000|date: 2010/04/22> + 57392.000|date: 2010/04/23> + 22514.000|date: 2010/04/26> + 20214.000|date: 2010/04/27> + 163302.000|date: 2010/04/28> + 152254.000|date: 2010/04/29> + 75517.000|date: 2010/04/30> + 46148.000|date: 2010/05/03> + 50869.000|date: 2010/05/04> + 45542.000|date: 2010/05/05> + 86733.000|date: 2010/05/06> + 65399.000|date: 2010/05/07> + 44327.000|date: 2010/05/10> + 43692.000|date: 2010/05/11> + 46920.000|date: 2010/05/12> + 39697.000|date: 2010/05/13> + 31327.000|date: 2010/05/14> + 49256.000|date: 2010/05/17> + 42870.000|date: 2010/05/18> + 45887.000|date: 2010/05/19> + 45707.000|date: 2010/05/20> + 36493.000|date: 2010/05/21> + 24537.000|date: 2010/05/24> + 62407.000|date: 2010/05/25> + 31175.000|date: 2010/05/26> + 28181.000|date: 2010/05/27> + 45874.000|date: 2010/05/28> + 43975.000|date: 2010/06/01> + 25555.000|date: 2010/06/02> + 23137.000|date: 2010/06/03> + 30602.000|date: 2010/06/04> + 42483.000|date: 2010/06/07> + 30841.000|date: 2010/06/08> + 36309.000|date: 2010/06/09> + 39879.000|date: 2010/06/10> + 23775.000|date: 2010/06/11> + 33183.000|date: 2010/06/14> + 27683.000|date: 2010/06/15> + 27343.000|date: 2010/06/16> + 32297.000|date: 2010/06/17> + 27201.000|date: 2010/06/18> + 91466.000|date: 2010/06/21> + 171841.000|date: 2010/06/22> + 896144.000|date: 2010/06/23> + 164234.000|date: 2010/06/24> + 126606.000|date: 2010/06/25> + 76473.000|date: 2010/06/28> + 98098.000|date: 2010/06/29> + 76427.000|date: 2010/06/30> + 77363.000|date: 2010/07/01> + 54383.000|date: 2010/07/02> + 46054.000|date: 2010/07/06> + 62531.000|date: 2010/07/07> + 100949.000|date: 2010/07/08> + 54229.000|date: 2010/07/09> + 35016.000|date: 2010/07/12> + 56884.000|date: 2010/07/13> + 74286.000|date: 2010/07/14> + 47829.000|date: 2010/07/15> + 65803.000|date: 2010/07/16> + 39192.000|date: 2010/07/19> + 55884.000|date: 2010/07/20> + 37305.000|date: 2010/07/21> + 40398.000|date: 2010/07/22> + 40611.000|date: 2010/07/23> + 33368.000|date: 2010/07/26> + 44703.000|date: 2010/07/27> + 62924.000|date: 2010/07/28> + 61166.000|date: 2010/07/29> + 103998.000|date: 2010/07/30> + 53082.000|date: 2010/08/02> + 45710.000|date: 2010/08/03> + 45321.000|date: 2010/08/04> + 93266.000|date: 2010/08/05> + 66654.000|date: 2010/08/06> + 48648.000|date: 2010/08/09> + 57954.000|date: 2010/08/10> + 76259.000|date: 2010/08/11> + 59916.000|date: 2010/08/12> + 51875.000|date: 2010/08/13> + 35613.000|date: 2010/08/16> + 39506.000|date: 2010/08/17> + 29824.000|date: 2010/08/19> + 28471.000|date: 2010/08/20> open |ticker: PRU> => 48.720|date: 2009/08/21> + 50.740|date: 2009/08/24> + 50.100|date: 2009/08/25> + 51.560|date: 2009/08/26> + 50.990|date: 2009/08/27> + 51.800|date: 2009/08/28> + 51.190|date: 2009/08/31> + 50.340|date: 2009/09/01> + 46.920|date: 2009/09/02> + 47.670|date: 2009/09/03> + 48.050|date: 2009/09/04> + 48.440|date: 2009/09/09> + 48.500|date: 2009/09/10> + 49.600|date: 2009/09/11> + 47.920|date: 2009/09/14> + 51.060|date: 2009/09/15> + 51.160|date: 2009/09/16> + 53.920|date: 2009/09/17> + 54.450|date: 2009/09/18> + 51.850|date: 2009/09/21> + 52.550|date: 2009/09/22> + 50.820|date: 2009/09/23> + 49.540|date: 2009/09/24> + 48.190|date: 2009/09/25> + 48.400|date: 2009/09/28> + 50.750|date: 2009/09/29> + 50.350|date: 2009/09/30> + 49.560|date: 2009/10/01> + 46.330|date: 2009/10/02> + 48.090|date: 2009/10/05> + 50.190|date: 2009/10/06> + 49.880|date: 2009/10/07> + 51.240|date: 2009/10/08> + 50.710|date: 2009/10/09> + 51.510|date: 2009/10/12> + 50.440|date: 2009/10/13> + 51.730|date: 2009/10/14> + 52.280|date: 2009/10/15> + 52.050|date: 2009/10/16> + 51.530|date: 2009/10/19> + 52.160|date: 2009/10/20> + 50.630|date: 2009/10/21> + 50.140|date: 2009/10/22> + 51.290|date: 2009/10/23> + 50.420|date: 2009/10/26> + 48.020|date: 2009/10/27> + 46.670|date: 2009/10/28> + 46.480|date: 2009/11/05> + 43.870|date: 2009/11/06> + 46.090|date: 2009/11/09> + 47.590|date: 2009/11/10> + 48.030|date: 2009/11/11> + 48.440|date: 2009/11/12> + 47.690|date: 2009/11/13> + 48.410|date: 2009/11/16> + 48.840|date: 2009/11/17> + 49.510|date: 2009/11/18> + 49.910|date: 2009/11/19> + 47.900|date: 2009/11/20> + 48.680|date: 2009/11/23> + 50.140|date: 2009/11/24> + 50.810|date: 2009/11/25> + 48.090|date: 2009/11/27> + 48.680|date: 2009/11/30> + 50.390|date: 2009/12/01> + 49.940|date: 2009/12/02> + 50.620|date: 2009/12/03> + 49.150|date: 2009/12/04> + 48.410|date: 2009/12/07> + 47.040|date: 2009/12/08> + 47.120|date: 2009/12/09> + 48.370|date: 2009/12/10> + 48.800|date: 2009/12/11> + 48.990|date: 2009/12/14> + 49.150|date: 2009/12/15> + 49.750|date: 2009/12/16> + 50.740|date: 2009/12/17> + 49.760|date: 2009/12/18> + 50.490|date: 2009/12/21> + 50.950|date: 2009/12/22> + 51.500|date: 2009/12/23> + 52.570|date: 2009/12/24> + 51.750|date: 2009/12/28> + 51.840|date: 2009/12/29> + 50.540|date: 2009/12/30> + 50.620|date: 2009/12/31> + 50.430|date: 2010/01/04> + 51.840|date: 2010/01/05> + 52.900|date: 2010/01/06> + 53.400|date: 2010/01/07> + 53.910|date: 2010/01/08> + 54.150|date: 2010/01/11> + 54.650|date: 2010/01/12> + 53.190|date: 2010/01/13> + 53.530|date: 2010/01/14> + 53.780|date: 2010/01/15> + 53.220|date: 2010/01/19> + 53.980|date: 2010/01/20> + 53.090|date: 2010/01/21> + 51.600|date: 2010/01/22> + 51.070|date: 2010/01/25> + 50.260|date: 2010/01/26> + 49.600|date: 2010/01/27> + 51.750|date: 2010/01/28> + 51.100|date: 2010/01/29> + 50.470|date: 2010/02/01> + 51.380|date: 2010/02/02> + 51.510|date: 2010/02/03> + 49.860|date: 2010/02/04> + 48.350|date: 2010/02/05> + 48.550|date: 2010/02/08> + 47.810|date: 2010/02/09> + 48.450|date: 2010/02/10> + 47.970|date: 2010/02/11> + 48.340|date: 2010/02/12> + 48.490|date: 2010/02/16> + 51.010|date: 2010/02/17> + 50.180|date: 2010/02/18> + 50.630|date: 2010/02/19> + 51.630|date: 2010/02/22> + 51.380|date: 2010/02/23> + 50.790|date: 2010/02/24> + 51.080|date: 2010/02/25> + 52.380|date: 2010/02/26> + 52.740|date: 2010/03/01> + 53.680|date: 2010/03/02> + 53.330|date: 2010/03/03> + 52.830|date: 2010/03/04> + 53.980|date: 2010/03/05> + 54.960|date: 2010/03/08> + 54.880|date: 2010/03/09> + 55.500|date: 2010/03/10> + 55.390|date: 2010/03/11> + 56.250|date: 2010/03/12> + 55.480|date: 2010/03/15> + 56.270|date: 2010/03/16> + 57.400|date: 2010/03/17> + 57.380|date: 2010/03/18> + 57.930|date: 2010/03/19> + 57.350|date: 2010/03/22> + 58.230|date: 2010/03/23> + 57.470|date: 2010/03/24> + 58.990|date: 2010/03/25> + 58.830|date: 2010/03/26> + 59.590|date: 2010/03/29> + 59.930|date: 2010/03/30> + 59.380|date: 2010/03/31> + 60.980|date: 2010/04/01> + 61.650|date: 2010/04/05> + 62.740|date: 2010/04/06> + 63.760|date: 2010/04/07> + 62.600|date: 2010/04/08> + 63.730|date: 2010/04/09> + 63.910|date: 2010/04/12> + 62.780|date: 2010/04/13> + 63.660|date: 2010/04/14> + 64.840|date: 2010/04/15> + 64.180|date: 2010/04/16> + 62.330|date: 2010/04/19> + 64.390|date: 2010/04/20> + 65.320|date: 2010/04/21> + 64.150|date: 2010/04/22> + 64.860|date: 2010/04/23> + 65.780|date: 2010/04/26> + 65.050|date: 2010/04/27> + 62.640|date: 2010/04/28> + 63.530|date: 2010/04/29> + 64.730|date: 2010/04/30> + 64.160|date: 2010/05/03> + 63.660|date: 2010/05/04> + 60.550|date: 2010/05/05> + 60.990|date: 2010/05/06> + 60.020|date: 2010/05/07> + 60.270|date: 2010/05/10> + 61.940|date: 2010/05/11> + 63.720|date: 2010/05/12> + 63.660|date: 2010/05/13> + 61.180|date: 2010/05/14> + 60.330|date: 2010/05/17> + 61.730|date: 2010/05/18> + 58.310|date: 2010/05/19> + 56.850|date: 2010/05/20> + 52.630|date: 2010/05/21> + 56.500|date: 2010/05/24> + 53.070|date: 2010/05/25> + 56.200|date: 2010/05/26> + 57.420|date: 2010/05/27> + 59.140|date: 2010/05/28> + 56.760|date: 2010/06/01> + 57.070|date: 2010/06/02> + 59.820|date: 2010/06/03> + 57.670|date: 2010/06/04> + 56.090|date: 2010/06/07> + 55.100|date: 2010/06/08> + 56.400|date: 2010/06/09> + 56.660|date: 2010/06/10> + 56.970|date: 2010/06/11> + 59.700|date: 2010/06/14> + 58.790|date: 2010/06/15> + 58.400|date: 2010/06/16> + 58.480|date: 2010/06/17> + 59.100|date: 2010/06/18> + 60.000|date: 2010/06/21> + 58.980|date: 2010/06/22> + 57.720|date: 2010/06/23> + 56.470|date: 2010/06/24> + 56.600|date: 2010/06/25> + 57.980|date: 2010/06/28> + 56.400|date: 2010/06/29> + 54.470|date: 2010/06/30> + 53.520|date: 2010/07/01> + 54.480|date: 2010/07/02> + 55.540|date: 2010/07/06> + 54.820|date: 2010/07/07> + 56.120|date: 2010/07/08> + 56.030|date: 2010/07/09> + 56.160|date: 2010/07/12> + 57.210|date: 2010/07/13> + 56.520|date: 2010/07/14> + 56.320|date: 2010/07/15> + 55.190|date: 2010/07/16> + 53.670|date: 2010/07/19> + 52.230|date: 2010/07/20> + 54.080|date: 2010/07/21> + 53.450|date: 2010/07/22> + 54.580|date: 2010/07/23> + 55.330|date: 2010/07/26> + 55.950|date: 2010/07/27> + 55.640|date: 2010/07/28> + 55.990|date: 2010/07/29> + 55.436|date: 2010/07/30> + 58.430|date: 2010/08/02> + 58.100|date: 2010/08/03> + 57.420|date: 2010/08/04> + 56.990|date: 2010/08/05> + 57.060|date: 2010/08/06> + 59.360|date: 2010/08/09> + 58.760|date: 2010/08/10> + 58.100|date: 2010/08/11> + 55.750|date: 2010/08/12> + 55.410|date: 2010/08/13> + 55.180|date: 2010/08/16> + 55.460|date: 2010/08/17> + 55.150|date: 2010/08/19> + 52.500|date: 2010/08/20> high |ticker: PRU> => 50.250|date: 2009/08/21> + 51.460|date: 2009/08/24> + 51.930|date: 2009/08/25> + 51.650|date: 2009/08/26> + 51.350|date: 2009/08/27> + 52.270|date: 2009/08/28> + 51.740|date: 2009/08/31> + 50.550|date: 2009/09/01> + 47.795|date: 2009/09/02> + 48.590|date: 2009/09/03> + 48.300|date: 2009/09/04> + 48.950|date: 2009/09/09> + 49.690|date: 2009/09/10> + 49.790|date: 2009/09/11> + 51.130|date: 2009/09/14> + 51.420|date: 2009/09/15> + 54.650|date: 2009/09/16> + 55.990|date: 2009/09/17> + 54.540|date: 2009/09/18> + 52.000|date: 2009/09/21> + 52.670|date: 2009/09/22> + 51.700|date: 2009/09/23> + 50.140|date: 2009/09/24> + 48.960|date: 2009/09/25> + 50.820|date: 2009/09/28> + 51.380|date: 2009/09/29> + 51.350|date: 2009/09/30> + 50.000|date: 2009/10/01> + 48.230|date: 2009/10/02> + 49.540|date: 2009/10/05> + 51.430|date: 2009/10/06> + 50.610|date: 2009/10/07> + 52.160|date: 2009/10/08> + 51.500|date: 2009/10/09> + 51.650|date: 2009/10/12> + 50.490|date: 2009/10/13> + 52.950|date: 2009/10/14> + 52.860|date: 2009/10/15> + 52.060|date: 2009/10/16> + 52.488|date: 2009/10/19> + 52.160|date: 2009/10/20> + 51.540|date: 2009/10/21> + 51.660|date: 2009/10/22> + 51.350|date: 2009/10/23> + 50.570|date: 2009/10/26> + 48.710|date: 2009/10/27> + 47.100|date: 2009/10/28> + 46.510|date: 2009/11/05> + 45.850|date: 2009/11/06> + 48.090|date: 2009/11/09> + 47.868|date: 2009/11/10> + 49.500|date: 2009/11/11> + 48.870|date: 2009/11/12> + 48.450|date: 2009/11/13> + 49.540|date: 2009/11/16> + 50.090|date: 2009/11/17> + 50.950|date: 2009/11/18> + 50.090|date: 2009/11/19> + 48.320|date: 2009/11/20> + 49.555|date: 2009/11/23> + 50.750|date: 2009/11/24> + 51.090|date: 2009/11/25> + 49.480|date: 2009/11/27> + 49.980|date: 2009/11/30> + 50.650|date: 2009/12/01> + 50.950|date: 2009/12/02> + 51.570|date: 2009/12/03> + 49.370|date: 2009/12/04> + 49.380|date: 2009/12/07> + 47.460|date: 2009/12/08> + 48.030|date: 2009/12/09> + 49.350|date: 2009/12/10> + 49.030|date: 2009/12/11> + 49.490|date: 2009/12/14> + 49.930|date: 2009/12/15> + 51.980|date: 2009/12/16> + 50.800|date: 2009/12/17> + 50.000|date: 2009/12/18> + 50.770|date: 2009/12/21> + 51.710|date: 2009/12/22> + 52.270|date: 2009/12/23> + 52.620|date: 2009/12/24> + 52.240|date: 2009/12/28> + 51.970|date: 2009/12/29> + 50.740|date: 2009/12/30> + 50.980|date: 2009/12/31> + 51.900|date: 2010/01/04> + 52.890|date: 2010/01/05> + 53.490|date: 2010/01/06> + 54.470|date: 2010/01/07> + 54.180|date: 2010/01/08> + 54.384|date: 2010/01/11> + 54.980|date: 2010/01/12> + 53.890|date: 2010/01/13> + 54.290|date: 2010/01/14> + 53.880|date: 2010/01/15> + 54.440|date: 2010/01/19> + 53.980|date: 2010/01/20> + 53.480|date: 2010/01/21> + 51.860|date: 2010/01/22> + 51.440|date: 2010/01/25> + 51.350|date: 2010/01/26> + 51.670|date: 2010/01/27> + 52.100|date: 2010/01/28> + 51.460|date: 2010/01/29> + 51.580|date: 2010/02/01> + 51.990|date: 2010/02/02> + 51.760|date: 2010/02/03> + 50.120|date: 2010/02/04> + 49.170|date: 2010/02/05> + 48.880|date: 2010/02/08> + 49.280|date: 2010/02/09> + 49.280|date: 2010/02/10> + 48.980|date: 2010/02/11> + 48.480|date: 2010/02/12> + 49.950|date: 2010/02/16> + 51.310|date: 2010/02/17> + 51.240|date: 2010/02/18> + 51.740|date: 2010/02/19> + 51.920|date: 2010/02/22> + 51.990|date: 2010/02/23> + 51.950|date: 2010/02/24> + 52.290|date: 2010/02/25> + 52.530|date: 2010/02/26> + 53.550|date: 2010/03/01> + 53.850|date: 2010/03/02> + 53.420|date: 2010/03/03> + 53.790|date: 2010/03/04> + 54.750|date: 2010/03/05> + 55.680|date: 2010/03/08> + 56.000|date: 2010/03/09> + 56.600|date: 2010/03/10> + 56.100|date: 2010/03/11> + 56.560|date: 2010/03/12> + 56.610|date: 2010/03/15> + 57.130|date: 2010/03/16> + 58.240|date: 2010/03/17> + 57.980|date: 2010/03/18> + 58.520|date: 2010/03/19> + 58.140|date: 2010/03/22> + 58.430|date: 2010/03/23> + 59.000|date: 2010/03/24> + 60.220|date: 2010/03/25> + 60.200|date: 2010/03/26> + 60.000|date: 2010/03/29> + 60.400|date: 2010/03/30> + 60.520|date: 2010/03/31> + 61.700|date: 2010/04/01> + 63.160|date: 2010/04/05> + 64.230|date: 2010/04/06> + 64.000|date: 2010/04/07> + 63.720|date: 2010/04/08> + 64.000|date: 2010/04/09> + 64.210|date: 2010/04/12> + 63.550|date: 2010/04/13> + 65.180|date: 2010/04/14> + 65.050|date: 2010/04/15> + 64.740|date: 2010/04/16> + 63.760|date: 2010/04/19> + 65.460|date: 2010/04/20> + 65.740|date: 2010/04/21> + 64.770|date: 2010/04/22> + 65.930|date: 2010/04/23> + 66.800|date: 2010/04/26> + 65.160|date: 2010/04/27> + 63.870|date: 2010/04/28> + 65.700|date: 2010/04/29> + 65.130|date: 2010/04/30> + 64.450|date: 2010/05/03> + 63.660|date: 2010/05/04> + 62.360|date: 2010/05/05> + 63.590|date: 2010/05/06> + 60.870|date: 2010/05/07> + 62.810|date: 2010/05/10> + 64.380|date: 2010/05/11> + 64.130|date: 2010/05/12> + 63.830|date: 2010/05/13> + 61.290|date: 2010/05/14> + 61.510|date: 2010/05/17> + 61.980|date: 2010/05/18> + 60.070|date: 2010/05/19> + 56.930|date: 2010/05/20> + 56.750|date: 2010/05/21> + 56.640|date: 2010/05/24> + 55.790|date: 2010/05/25> + 57.520|date: 2010/05/26> + 59.250|date: 2010/05/27> + 59.150|date: 2010/05/28> + 58.280|date: 2010/06/01> + 59.060|date: 2010/06/02> + 60.370|date: 2010/06/03> + 57.830|date: 2010/06/04> + 56.580|date: 2010/06/07> + 56.100|date: 2010/06/08> + 57.320|date: 2010/06/09> + 58.350|date: 2010/06/10> + 59.050|date: 2010/06/11> + 59.900|date: 2010/06/14> + 59.280|date: 2010/06/15> + 59.100|date: 2010/06/16> + 59.090|date: 2010/06/17> + 59.490|date: 2010/06/18> + 60.460|date: 2010/06/21> + 59.150|date: 2010/06/22> + 58.090|date: 2010/06/23> + 57.000|date: 2010/06/24> + 58.000|date: 2010/06/25> + 58.220|date: 2010/06/28> + 56.660|date: 2010/06/29> + 55.290|date: 2010/06/30> + 54.210|date: 2010/07/01> + 55.090|date: 2010/07/02> + 55.970|date: 2010/07/06> + 55.950|date: 2010/07/07> + 56.430|date: 2010/07/08> + 56.630|date: 2010/07/09> + 56.900|date: 2010/07/12> + 57.440|date: 2010/07/13> + 56.720|date: 2010/07/14> + 56.320|date: 2010/07/15> + 55.440|date: 2010/07/16> + 54.100|date: 2010/07/19> + 53.710|date: 2010/07/20> + 54.880|date: 2010/07/21> + 54.990|date: 2010/07/22> + 55.640|date: 2010/07/23> + 55.956|date: 2010/07/26> + 56.390|date: 2010/07/27> + 56.120|date: 2010/07/28> + 56.770|date: 2010/07/29> + 57.610|date: 2010/07/30> + 58.500|date: 2010/08/02> + 58.160|date: 2010/08/03> + 57.650|date: 2010/08/04> + 58.560|date: 2010/08/05> + 59.170|date: 2010/08/06> + 59.710|date: 2010/08/09> + 59.520|date: 2010/08/10> + 58.140|date: 2010/08/11> + 56.180|date: 2010/08/12> + 56.150|date: 2010/08/13> + 55.330|date: 2010/08/16> + 56.190|date: 2010/08/17> + 55.180|date: 2010/08/19> + 52.620|date: 2010/08/20> low |ticker: PRU> => 48.330|date: 2009/08/21> + 49.120|date: 2009/08/24> + 49.990|date: 2009/08/25> + 50.440|date: 2009/08/26> + 48.590|date: 2009/08/27> + 50.900|date: 2009/08/28> + 50.210|date: 2009/08/31> + 46.620|date: 2009/09/01> + 45.500|date: 2009/09/02> + 47.040|date: 2009/09/03> + 47.040|date: 2009/09/04> + 47.310|date: 2009/09/09> + 47.150|date: 2009/09/10> + 48.120|date: 2009/09/11> + 47.700|date: 2009/09/14> + 49.710|date: 2009/09/15> + 50.830|date: 2009/09/16> + 53.020|date: 2009/09/17> + 52.500|date: 2009/09/18> + 51.270|date: 2009/09/21> + 51.884|date: 2009/09/22> + 49.240|date: 2009/09/23> + 47.940|date: 2009/09/24> + 47.390|date: 2009/09/25> + 47.820|date: 2009/09/28> + 49.910|date: 2009/09/29> + 49.260|date: 2009/09/30> + 47.000|date: 2009/10/01> + 45.890|date: 2009/10/02> + 47.240|date: 2009/10/05> + 48.530|date: 2009/10/06> + 49.190|date: 2009/10/07> + 50.650|date: 2009/10/08> + 50.500|date: 2009/10/09> + 50.420|date: 2009/10/12> + 48.950|date: 2009/10/13> + 50.910|date: 2009/10/14> + 51.430|date: 2009/10/15> + 50.680|date: 2009/10/16> + 51.140|date: 2009/10/19> + 50.120|date: 2009/10/20> + 49.680|date: 2009/10/21> + 49.700|date: 2009/10/22> + 49.410|date: 2009/10/23> + 47.530|date: 2009/10/26> + 46.880|date: 2009/10/27> + 44.530|date: 2009/10/28> + 43.410|date: 2009/11/05> + 43.530|date: 2009/11/06> + 45.350|date: 2009/11/09> + 47.010|date: 2009/11/10> + 48.000|date: 2009/11/11> + 47.110|date: 2009/11/12> + 47.280|date: 2009/11/13> + 48.390|date: 2009/11/16> + 48.430|date: 2009/11/17> + 49.510|date: 2009/11/18> + 48.210|date: 2009/11/19> + 47.450|date: 2009/11/20> + 48.280|date: 2009/11/23> + 49.080|date: 2009/11/24> + 49.970|date: 2009/11/25> + 47.820|date: 2009/11/27> + 48.280|date: 2009/11/30> + 49.320|date: 2009/12/01> + 49.368|date: 2009/12/02> + 48.000|date: 2009/12/03> + 47.470|date: 2009/12/04> + 47.050|date: 2009/12/07> + 46.440|date: 2009/12/08> + 46.200|date: 2009/12/09> + 47.450|date: 2009/12/10> + 47.910|date: 2009/12/11> + 48.620|date: 2009/12/14> + 48.940|date: 2009/12/15> + 49.500|date: 2009/12/16> + 49.070|date: 2009/12/17> + 49.090|date: 2009/12/18> + 50.210|date: 2009/12/21> + 50.500|date: 2009/12/22> + 51.400|date: 2009/12/23> + 51.600|date: 2009/12/24> + 51.250|date: 2009/12/28> + 50.720|date: 2009/12/29> + 50.170|date: 2009/12/30> + 49.750|date: 2009/12/31> + 50.190|date: 2010/01/04> + 51.610|date: 2010/01/05> + 52.110|date: 2010/01/06> + 52.780|date: 2010/01/07> + 52.900|date: 2010/01/08> + 52.990|date: 2010/01/11> + 52.610|date: 2010/01/12> + 52.300|date: 2010/01/13> + 52.980|date: 2010/01/14> + 52.990|date: 2010/01/15> + 52.880|date: 2010/01/19> + 53.040|date: 2010/01/20> + 51.550|date: 2010/01/21> + 49.780|date: 2010/01/22> + 50.210|date: 2010/01/25> + 49.260|date: 2010/01/26> + 49.190|date: 2010/01/27> + 49.900|date: 2010/01/28> + 49.580|date: 2010/01/29> + 50.330|date: 2010/02/01> + 50.850|date: 2010/02/02> + 50.160|date: 2010/02/03> + 48.160|date: 2010/02/04> + 46.330|date: 2010/02/05> + 47.010|date: 2010/02/08> + 47.260|date: 2010/02/09> + 47.970|date: 2010/02/10> + 47.780|date: 2010/02/11> + 47.120|date: 2010/02/12> + 48.150|date: 2010/02/16> + 50.220|date: 2010/02/17> + 50.180|date: 2010/02/18> + 50.120|date: 2010/02/19> + 50.750|date: 2010/02/22> + 50.020|date: 2010/02/23> + 50.540|date: 2010/02/24> + 50.560|date: 2010/02/25> + 51.490|date: 2010/02/26> + 52.740|date: 2010/03/01> + 52.900|date: 2010/03/02> + 52.730|date: 2010/03/03> + 52.710|date: 2010/03/04> + 53.790|date: 2010/03/05> + 54.560|date: 2010/03/08> + 54.650|date: 2010/03/09> + 55.140|date: 2010/03/10> + 54.710|date: 2010/03/11> + 55.610|date: 2010/03/12> + 55.390|date: 2010/03/15> + 55.760|date: 2010/03/16> + 57.309|date: 2010/03/17> + 56.900|date: 2010/03/18> + 57.460|date: 2010/03/19> + 56.900|date: 2010/03/22> + 57.180|date: 2010/03/23> + 57.470|date: 2010/03/24> + 58.390|date: 2010/03/25> + 58.550|date: 2010/03/26> + 59.120|date: 2010/03/29> + 59.400|date: 2010/03/30> + 59.250|date: 2010/03/31> + 60.720|date: 2010/04/01> + 61.450|date: 2010/04/05> + 62.740|date: 2010/04/06> + 62.450|date: 2010/04/07> + 61.950|date: 2010/04/08> + 62.860|date: 2010/04/09> + 62.980|date: 2010/04/12> + 62.270|date: 2010/04/13> + 63.300|date: 2010/04/14> + 63.890|date: 2010/04/15> + 61.770|date: 2010/04/16> + 61.970|date: 2010/04/19> + 64.140|date: 2010/04/20> + 63.860|date: 2010/04/21> + 63.340|date: 2010/04/22> + 64.310|date: 2010/04/23> + 65.320|date: 2010/04/26> + 61.500|date: 2010/04/27> + 62.090|date: 2010/04/28> + 63.290|date: 2010/04/29> + 63.420|date: 2010/04/30> + 63.180|date: 2010/05/03> + 61.030|date: 2010/05/04> + 59.460|date: 2010/05/05> + 55.750|date: 2010/05/06> + 57.000|date: 2010/05/07> + 60.110|date: 2010/05/10> + 61.450|date: 2010/05/11> + 63.170|date: 2010/05/12> + 61.800|date: 2010/05/13> + 59.160|date: 2010/05/14> + 59.020|date: 2010/05/17> + 59.230|date: 2010/05/18> + 56.700|date: 2010/05/19> + 54.580|date: 2010/05/20> + 52.570|date: 2010/05/21> + 54.830|date: 2010/05/24> + 52.420|date: 2010/05/25> + 55.370|date: 2010/05/26> + 56.990|date: 2010/05/27> + 57.270|date: 2010/05/28> + 56.580|date: 2010/06/01> + 56.700|date: 2010/06/02> + 58.720|date: 2010/06/03> + 55.280|date: 2010/06/04> + 54.480|date: 2010/06/07> + 53.630|date: 2010/06/08> + 54.900|date: 2010/06/09> + 56.290|date: 2010/06/10> + 56.890|date: 2010/06/11> + 57.930|date: 2010/06/14> + 58.180|date: 2010/06/15> + 58.030|date: 2010/06/16> + 57.740|date: 2010/06/17> + 58.620|date: 2010/06/18> + 58.380|date: 2010/06/21> + 57.600|date: 2010/06/22> + 56.600|date: 2010/06/23> + 55.610|date: 2010/06/24> + 55.800|date: 2010/06/25> + 56.920|date: 2010/06/28> + 54.020|date: 2010/06/29> + 53.470|date: 2010/06/30> + 51.290|date: 2010/07/01> + 53.170|date: 2010/07/02> + 53.690|date: 2010/07/06> + 54.730|date: 2010/07/07> + 55.170|date: 2010/07/08> + 55.820|date: 2010/07/09> + 55.830|date: 2010/07/12> + 56.550|date: 2010/07/13> + 55.350|date: 2010/07/14> + 54.630|date: 2010/07/15> + 53.260|date: 2010/07/16> + 52.630|date: 2010/07/19> + 51.970|date: 2010/07/20> + 52.520|date: 2010/07/21> + 53.150|date: 2010/07/22> + 54.170|date: 2010/07/23> + 54.910|date: 2010/07/26> + 55.520|date: 2010/07/27> + 55.290|date: 2010/07/28> + 55.160|date: 2010/07/29> + 54.980|date: 2010/07/30> + 57.350|date: 2010/08/02> + 56.870|date: 2010/08/03> + 56.330|date: 2010/08/04> + 55.910|date: 2010/08/05> + 57.060|date: 2010/08/06> + 58.975|date: 2010/08/09> + 58.570|date: 2010/08/10> + 56.500|date: 2010/08/11> + 55.335|date: 2010/08/12> + 55.310|date: 2010/08/13> + 54.211|date: 2010/08/16> + 55.040|date: 2010/08/17> + 52.780|date: 2010/08/19> + 51.220|date: 2010/08/20> close |ticker: PRU> => 49.940|date: 2009/08/21> + 49.460|date: 2009/08/24> + 51.700|date: 2009/08/25> + 51.020|date: 2009/08/26> + 51.270|date: 2009/08/27> + 52.210|date: 2009/08/28> + 50.580|date: 2009/08/31> + 46.780|date: 2009/09/01> + 47.110|date: 2009/09/02> + 47.760|date: 2009/09/03> + 47.890|date: 2009/09/04> + 48.270|date: 2009/09/09> + 49.340|date: 2009/09/10> + 48.700|date: 2009/09/11> + 50.890|date: 2009/09/14> + 50.890|date: 2009/09/15> + 54.630|date: 2009/09/16> + 54.020|date: 2009/09/17> + 52.690|date: 2009/09/18> + 51.710|date: 2009/09/21> + 52.020|date: 2009/09/22> + 49.300|date: 2009/09/23> + 48.170|date: 2009/09/24> + 47.770|date: 2009/09/25> + 50.690|date: 2009/09/28> + 49.960|date: 2009/09/29> + 49.910|date: 2009/09/30> + 47.270|date: 2009/10/01> + 46.740|date: 2009/10/02> + 49.390|date: 2009/10/05> + 50.030|date: 2009/10/06> + 50.440|date: 2009/10/07> + 50.840|date: 2009/10/08> + 51.010|date: 2009/10/09> + 50.810|date: 2009/10/12> + 49.810|date: 2009/10/13> + 52.780|date: 2009/10/14> + 52.820|date: 2009/10/15> + 51.160|date: 2009/10/16> + 52.090|date: 2009/10/19> + 50.610|date: 2009/10/20> + 49.900|date: 2009/10/21> + 51.580|date: 2009/10/22> + 49.730|date: 2009/10/23> + 47.940|date: 2009/10/26> + 47.120|date: 2009/10/27> + 44.690|date: 2009/10/28> + 44.640|date: 2009/11/05> + 45.380|date: 2009/11/06> + 48.000|date: 2009/11/09> + 47.480|date: 2009/11/10> + 48.760|date: 2009/11/11> + 47.440|date: 2009/11/12> + 47.800|date: 2009/11/13> + 48.960|date: 2009/11/16> + 49.950|date: 2009/11/17> + 50.340|date: 2009/11/18> + 48.670|date: 2009/11/19> + 47.670|date: 2009/11/20> + 49.080|date: 2009/11/23> + 50.510|date: 2009/11/24> + 50.280|date: 2009/11/25> + 48.200|date: 2009/11/27> + 49.850|date: 2009/11/30> + 49.730|date: 2009/12/01> + 50.240|date: 2009/12/02> + 48.190|date: 2009/12/03> + 48.590|date: 2009/12/04> + 47.490|date: 2009/12/07> + 46.880|date: 2009/12/08> + 47.890|date: 2009/12/09> + 48.540|date: 2009/12/10> + 48.890|date: 2009/12/11> + 49.450|date: 2009/12/14> + 49.150|date: 2009/12/15> + 51.010|date: 2009/12/16> + 49.210|date: 2009/12/17> + 49.920|date: 2009/12/18> + 50.630|date: 2009/12/21> + 51.510|date: 2009/12/22> + 52.120|date: 2009/12/23> + 51.710|date: 2009/12/24> + 51.590|date: 2009/12/28> + 50.740|date: 2009/12/29> + 50.540|date: 2009/12/30> + 49.760|date: 2009/12/31> + 51.770|date: 2010/01/04> + 52.790|date: 2010/01/05> + 53.410|date: 2010/01/06> + 54.270|date: 2010/01/07> + 53.560|date: 2010/01/08> + 53.490|date: 2010/01/11> + 53.050|date: 2010/01/12> + 53.800|date: 2010/01/13> + 54.080|date: 2010/01/14> + 53.460|date: 2010/01/15> + 54.180|date: 2010/01/19> + 53.620|date: 2010/01/20> + 51.590|date: 2010/01/21> + 50.050|date: 2010/01/22> + 50.710|date: 2010/01/25> + 49.470|date: 2010/01/26> + 51.630|date: 2010/01/27> + 50.590|date: 2010/01/28> + 49.990|date: 2010/01/29> + 51.220|date: 2010/02/01> + 51.940|date: 2010/02/02> + 50.360|date: 2010/02/03> + 48.210|date: 2010/02/04> + 48.530|date: 2010/02/05> + 47.020|date: 2010/02/08> + 48.360|date: 2010/02/09> + 48.880|date: 2010/02/10> + 48.590|date: 2010/02/11> + 48.140|date: 2010/02/12> + 49.930|date: 2010/02/16> + 50.570|date: 2010/02/17> + 51.080|date: 2010/02/18> + 51.500|date: 2010/02/19> + 51.700|date: 2010/02/22> + 50.510|date: 2010/02/23> + 51.900|date: 2010/02/24> + 52.240|date: 2010/02/25> + 52.410|date: 2010/02/26> + 53.460|date: 2010/03/01> + 53.210|date: 2010/03/02> + 52.830|date: 2010/03/03> + 53.770|date: 2010/03/04> + 54.580|date: 2010/03/05> + 55.320|date: 2010/03/08> + 55.420|date: 2010/03/09> + 55.810|date: 2010/03/10> + 55.820|date: 2010/03/11> + 55.910|date: 2010/03/12> + 55.880|date: 2010/03/15> + 57.090|date: 2010/03/16> + 57.590|date: 2010/03/17> + 57.790|date: 2010/03/18> + 57.960|date: 2010/03/19> + 58.080|date: 2010/03/22> + 58.350|date: 2010/03/23> + 58.390|date: 2010/03/24> + 58.500|date: 2010/03/25> + 59.210|date: 2010/03/26> + 59.910|date: 2010/03/29> + 59.670|date: 2010/03/30> + 60.500|date: 2010/03/31> + 61.290|date: 2010/04/01> + 63.000|date: 2010/04/05> + 63.810|date: 2010/04/06> + 62.840|date: 2010/04/07> + 63.480|date: 2010/04/08> + 63.520|date: 2010/04/09> + 63.090|date: 2010/04/12> + 63.380|date: 2010/04/13> + 65.110|date: 2010/04/14> + 64.460|date: 2010/04/15> + 62.840|date: 2010/04/16> + 63.670|date: 2010/04/19> + 65.280|date: 2010/04/20> + 64.850|date: 2010/04/21> + 64.580|date: 2010/04/22> + 65.820|date: 2010/04/23> + 65.490|date: 2010/04/26> + 61.660|date: 2010/04/27> + 62.770|date: 2010/04/28> + 65.230|date: 2010/04/29> + 63.560|date: 2010/04/30> + 64.360|date: 2010/05/03> + 61.660|date: 2010/05/04> + 61.350|date: 2010/05/05> + 60.030|date: 2010/05/06> + 58.150|date: 2010/05/07> + 62.620|date: 2010/05/10> + 63.160|date: 2010/05/11> + 63.980|date: 2010/05/12> + 61.850|date: 2010/05/13> + 60.460|date: 2010/05/14> + 60.860|date: 2010/05/17> + 59.730|date: 2010/05/18> + 58.440|date: 2010/05/19> + 54.600|date: 2010/05/20> + 56.390|date: 2010/05/21> + 54.920|date: 2010/05/24> + 55.680|date: 2010/05/25> + 55.700|date: 2010/05/26> + 59.140|date: 2010/05/27> + 57.710|date: 2010/05/28> + 56.720|date: 2010/06/01> + 58.950|date: 2010/06/02> + 59.310|date: 2010/06/03> + 55.660|date: 2010/06/04> + 54.590|date: 2010/06/07> + 55.950|date: 2010/06/08> + 55.160|date: 2010/06/09> + 58.190|date: 2010/06/10> + 58.810|date: 2010/06/11> + 57.980|date: 2010/06/14> + 58.980|date: 2010/06/15> + 58.480|date: 2010/06/16> + 59.020|date: 2010/06/17> + 59.050|date: 2010/06/18> + 58.790|date: 2010/06/21> + 57.700|date: 2010/06/22> + 57.030|date: 2010/06/23> + 55.810|date: 2010/06/24> + 57.550|date: 2010/06/25> + 57.470|date: 2010/06/28> + 54.360|date: 2010/06/29> + 53.660|date: 2010/06/30> + 53.890|date: 2010/07/01> + 53.890|date: 2010/07/02> + 54.370|date: 2010/07/06> + 55.760|date: 2010/07/07> + 56.110|date: 2010/07/08> + 56.400|date: 2010/07/09> + 56.270|date: 2010/07/12> + 56.880|date: 2010/07/13> + 56.010|date: 2010/07/14> + 55.980|date: 2010/07/15> + 53.420|date: 2010/07/16> + 53.350|date: 2010/07/19> + 53.660|date: 2010/07/20> + 52.710|date: 2010/07/21> + 54.680|date: 2010/07/22> + 55.420|date: 2010/07/23> + 55.470|date: 2010/07/26> + 55.760|date: 2010/07/27> + 55.440|date: 2010/07/28> + 56.040|date: 2010/07/29> + 57.290|date: 2010/07/30> + 58.380|date: 2010/08/02> + 57.120|date: 2010/08/03> + 56.710|date: 2010/08/04> + 58.000|date: 2010/08/05> + 59.080|date: 2010/08/06> + 59.540|date: 2010/08/09> + 59.230|date: 2010/08/10> + 56.600|date: 2010/08/11> + 55.500|date: 2010/08/12> + 55.490|date: 2010/08/13> + 54.720|date: 2010/08/16> + 55.680|date: 2010/08/17> + 52.870|date: 2010/08/19> + 52.440|date: 2010/08/20> volume |ticker: PRU> => 50637.000|date: 2009/08/21> + 42254.000|date: 2009/08/24> + 48894.000|date: 2009/08/25> + 42043.000|date: 2009/08/26> + 46508.000|date: 2009/08/27> + 35771.000|date: 2009/08/28> + 62923.000|date: 2009/08/31> + 67285.000|date: 2009/09/01> + 57824.000|date: 2009/09/02> + 40200.000|date: 2009/09/03> + 23646.000|date: 2009/09/04> + 54656.000|date: 2009/09/09> + 46349.000|date: 2009/09/10> + 40394.000|date: 2009/09/11> + 63588.000|date: 2009/09/14> + 60660.000|date: 2009/09/15> + 68215.000|date: 2009/09/16> + 53349.000|date: 2009/09/17> + 57081.000|date: 2009/09/18> + 45417.000|date: 2009/09/21> + 33717.000|date: 2009/09/22> + 64354.000|date: 2009/09/23> + 49926.000|date: 2009/09/24> + 38425.000|date: 2009/09/25> + 34524.000|date: 2009/09/28> + 30863.000|date: 2009/09/29> + 47571.000|date: 2009/09/30> + 65957.000|date: 2009/10/01> + 61867.000|date: 2009/10/02> + 51674.000|date: 2009/10/05> + 53950.000|date: 2009/10/06> + 30651.000|date: 2009/10/07> + 43713.000|date: 2009/10/08> + 26478.000|date: 2009/10/09> + 20475.000|date: 2009/10/12> + 41733.000|date: 2009/10/13> + 50552.000|date: 2009/10/14> + 41693.000|date: 2009/10/15> + 38002.000|date: 2009/10/16> + 29828.000|date: 2009/10/19> + 29747.000|date: 2009/10/20> + 43350.000|date: 2009/10/21> + 37945.000|date: 2009/10/22> + 31893.000|date: 2009/10/23> + 45955.000|date: 2009/10/26> + 54231.000|date: 2009/10/27> + 74757.000|date: 2009/10/28> + 128154.000|date: 2009/11/05> + 61373.000|date: 2009/11/06> + 64831.000|date: 2009/11/09> + 45782.000|date: 2009/11/10> + 44216.000|date: 2009/11/11> + 35449.000|date: 2009/11/12> + 31678.000|date: 2009/11/13> + 33734.000|date: 2009/11/16> + 35913.000|date: 2009/11/17> + 43513.000|date: 2009/11/18> + 44760.000|date: 2009/11/19> + 43789.000|date: 2009/11/20> + 29740.000|date: 2009/11/23> + 43999.000|date: 2009/11/24> + 28087.000|date: 2009/11/25> + 27340.000|date: 2009/11/27> + 51405.000|date: 2009/11/30> + 41589.000|date: 2009/12/01> + 31455.000|date: 2009/12/02> + 71057.000|date: 2009/12/03> + 50900.000|date: 2009/12/04> + 41335.000|date: 2009/12/07> + 40414.000|date: 2009/12/08> + 51691.000|date: 2009/12/09> + 66503.000|date: 2009/12/10> + 32073.000|date: 2009/12/11> + 22598.000|date: 2009/12/14> + 36546.000|date: 2009/12/15> + 71683.000|date: 2009/12/16> + 48491.000|date: 2009/12/17> + 49441.000|date: 2009/12/18> + 26122.000|date: 2009/12/21> + 28588.000|date: 2009/12/22> + 24277.000|date: 2009/12/23> + 9475.000|date: 2009/12/24> + 14109.000|date: 2009/12/28> + 20433.000|date: 2009/12/29> + 16334.000|date: 2009/12/30> + 19924.000|date: 2009/12/31> + 30019.000|date: 2010/01/04> + 32388.000|date: 2010/01/05> + 28486.000|date: 2010/01/06> + 30680.000|date: 2010/01/07> + 24068.000|date: 2010/01/08> + 24532.000|date: 2010/01/11> + 42789.000|date: 2010/01/12> + 31452.000|date: 2010/01/13> + 23945.000|date: 2010/01/14> + 37011.000|date: 2010/01/15> + 33434.000|date: 2010/01/19> + 27423.000|date: 2010/01/20> + 59234.000|date: 2010/01/21> + 48677.000|date: 2010/01/22> + 27795.000|date: 2010/01/25> + 28046.000|date: 2010/01/26> + 47476.000|date: 2010/01/27> + 32628.000|date: 2010/01/28> + 34539.000|date: 2010/01/29> + 26939.000|date: 2010/02/01> + 25241.000|date: 2010/02/02> + 31036.000|date: 2010/02/03> + 47601.000|date: 2010/02/04> + 47582.000|date: 2010/02/05> + 30074.000|date: 2010/02/08> + 49670.000|date: 2010/02/09> + 30444.000|date: 2010/02/10> + 57454.000|date: 2010/02/11> + 42661.000|date: 2010/02/12> + 33738.000|date: 2010/02/16> + 42283.000|date: 2010/02/17> + 27264.000|date: 2010/02/18> + 34981.000|date: 2010/02/19> + 32998.000|date: 2010/02/22> + 30934.000|date: 2010/02/23> + 37606.000|date: 2010/02/24> + 46229.000|date: 2010/02/25> + 33706.000|date: 2010/02/26> + 32110.000|date: 2010/03/01> + 31717.000|date: 2010/03/02> + 25252.000|date: 2010/03/03> + 34000.000|date: 2010/03/04> + 30109.000|date: 2010/03/05> + 35816.000|date: 2010/03/08> + 29556.000|date: 2010/03/09> + 45234.000|date: 2010/03/10> + 31462.000|date: 2010/03/11> + 25900.000|date: 2010/03/12> + 30845.000|date: 2010/03/15> + 30637.000|date: 2010/03/16> + 36113.000|date: 2010/03/17> + 37145.000|date: 2010/03/18> + 53807.000|date: 2010/03/19> + 34037.000|date: 2010/03/22> + 29151.000|date: 2010/03/23> + 25970.000|date: 2010/03/24> + 38123.000|date: 2010/03/25> + 40698.000|date: 2010/03/26> + 24078.000|date: 2010/03/29> + 28438.000|date: 2010/03/30> + 32579.000|date: 2010/03/31> + 25681.000|date: 2010/04/01> + 38485.000|date: 2010/04/05> + 38739.000|date: 2010/04/06> + 48610.000|date: 2010/04/07> + 31619.000|date: 2010/04/08> + 21988.000|date: 2010/04/09> + 30793.000|date: 2010/04/12> + 27966.000|date: 2010/04/13> + 29965.000|date: 2010/04/14> + 23178.000|date: 2010/04/15> + 44105.000|date: 2010/04/16> + 27481.000|date: 2010/04/19> + 30296.000|date: 2010/04/20> + 21905.000|date: 2010/04/21> + 25263.000|date: 2010/04/22> + 25892.000|date: 2010/04/23> + 25933.000|date: 2010/04/26> + 38514.000|date: 2010/04/27> + 44199.000|date: 2010/04/28> + 30357.000|date: 2010/04/29> + 35636.000|date: 2010/04/30> + 26356.000|date: 2010/05/03> + 46510.000|date: 2010/05/04> + 36263.000|date: 2010/05/05> + 85499.000|date: 2010/05/06> + 87332.000|date: 2010/05/07> + 58387.000|date: 2010/05/10> + 45850.000|date: 2010/05/11> + 29882.000|date: 2010/05/12> + 35612.000|date: 2010/05/13> + 46871.000|date: 2010/05/14> + 36370.000|date: 2010/05/17> + 45830.000|date: 2010/05/18> + 49577.000|date: 2010/05/19> + 71518.000|date: 2010/05/20> + 76295.000|date: 2010/05/21> + 42599.000|date: 2010/05/24> + 48891.000|date: 2010/05/25> + 43939.000|date: 2010/05/26> + 47447.000|date: 2010/05/27> + 34244.000|date: 2010/05/28> + 33262.000|date: 2010/06/01> + 32152.000|date: 2010/06/02> + 33429.000|date: 2010/06/03> + 46012.000|date: 2010/06/04> + 33925.000|date: 2010/06/07> + 45081.000|date: 2010/06/08> + 37851.000|date: 2010/06/09> + 41272.000|date: 2010/06/10> + 41951.000|date: 2010/06/11> + 51932.000|date: 2010/06/14> + 48791.000|date: 2010/06/15> + 42934.000|date: 2010/06/16> + 41309.000|date: 2010/06/17> + 37234.000|date: 2010/06/18> + 33317.000|date: 2010/06/21> + 36951.000|date: 2010/06/22> + 27369.000|date: 2010/06/23> + 37794.000|date: 2010/06/24> + 76650.000|date: 2010/06/25> + 47428.000|date: 2010/06/28> + 62591.000|date: 2010/06/29> + 54626.000|date: 2010/06/30> + 75195.000|date: 2010/07/01> + 44419.000|date: 2010/07/02> + 42200.000|date: 2010/07/06> + 62033.000|date: 2010/07/07> + 46780.000|date: 2010/07/08> + 41102.000|date: 2010/07/09> + 29356.000|date: 2010/07/12> + 56751.000|date: 2010/07/13> + 32338.000|date: 2010/07/14> + 34330.000|date: 2010/07/15> + 45716.000|date: 2010/07/16> + 51088.000|date: 2010/07/19> + 67940.000|date: 2010/07/20> + 47031.000|date: 2010/07/21> + 50335.000|date: 2010/07/22> + 25454.000|date: 2010/07/23> + 34836.000|date: 2010/07/26> + 42857.000|date: 2010/07/27> + 26103.000|date: 2010/07/28> + 51863.000|date: 2010/07/29> + 52233.000|date: 2010/07/30> + 54663.000|date: 2010/08/02> + 42212.000|date: 2010/08/03> + 49593.000|date: 2010/08/04> + 63713.000|date: 2010/08/05> + 64465.000|date: 2010/08/06> + 24077.000|date: 2010/08/09> + 39221.000|date: 2010/08/10> + 40490.000|date: 2010/08/11> + 47005.000|date: 2010/08/12> + 24944.000|date: 2010/08/13> + 31271.000|date: 2010/08/16> + 27873.000|date: 2010/08/17> + 48244.000|date: 2010/08/19> + 56509.000|date: 2010/08/20> open |ticker: PSA> => 69.520|date: 2009/08/21> + 71.070|date: 2009/08/24> + 71.350|date: 2009/08/25> + 70.310|date: 2009/08/26> + 70.420|date: 2009/08/27> + 71.950|date: 2009/08/28> + 70.710|date: 2009/08/31> + 70.110|date: 2009/09/01> + 67.470|date: 2009/09/02> + 68.470|date: 2009/09/03> + 68.940|date: 2009/09/04> + 70.040|date: 2009/09/09> + 70.230|date: 2009/09/10> + 71.320|date: 2009/09/11> + 69.440|date: 2009/09/14> + 72.650|date: 2009/09/15> + 74.710|date: 2009/09/16> + 76.890|date: 2009/09/17> + 77.190|date: 2009/09/18> + 77.050|date: 2009/09/21> + 77.330|date: 2009/09/22> + 79.190|date: 2009/09/23> + 77.580|date: 2009/09/24> + 74.710|date: 2009/09/25> + 74.390|date: 2009/09/28> + 78.150|date: 2009/09/29> + 76.200|date: 2009/09/30> + 75.140|date: 2009/10/01> + 71.710|date: 2009/10/02> + 72.490|date: 2009/10/05> + 72.890|date: 2009/10/06> + 72.000|date: 2009/10/07> + 72.600|date: 2009/10/08> + 72.090|date: 2009/10/09> + 72.740|date: 2009/10/12> + 72.230|date: 2009/10/13> + 72.790|date: 2009/10/14> + 74.020|date: 2009/10/15> + 72.770|date: 2009/10/16> + 73.760|date: 2009/10/19> + 74.150|date: 2009/10/20> + 73.950|date: 2009/10/21> + 72.840|date: 2009/10/22> + 74.640|date: 2009/10/23> + 74.970|date: 2009/10/26> + 74.270|date: 2009/10/27> + 73.680|date: 2009/10/28> + 75.280|date: 2009/11/05> + 76.670|date: 2009/11/06> + 76.570|date: 2009/11/09> + 78.840|date: 2009/11/10> + 79.660|date: 2009/11/11> + 79.400|date: 2009/11/12> + 79.110|date: 2009/11/13> + 80.700|date: 2009/11/16> + 80.760|date: 2009/11/17> + 80.140|date: 2009/11/18> + 79.940|date: 2009/11/19> + 78.750|date: 2009/11/20> + 79.850|date: 2009/11/23> + 79.760|date: 2009/11/24> + 79.060|date: 2009/11/25> + 77.440|date: 2009/11/27> + 76.690|date: 2009/11/30> + 80.310|date: 2009/12/01> + 80.040|date: 2009/12/02> + 80.410|date: 2009/12/03> + 79.000|date: 2009/12/04> + 79.660|date: 2009/12/07> + 77.820|date: 2009/12/08> + 77.210|date: 2009/12/09> + 77.140|date: 2009/12/10> + 76.530|date: 2009/12/11> + 79.630|date: 2009/12/14> + 78.300|date: 2009/12/15> + 79.000|date: 2009/12/16> + 78.870|date: 2009/12/17> + 79.570|date: 2009/12/18> + 79.710|date: 2009/12/21> + 80.400|date: 2009/12/22> + 82.170|date: 2009/12/23> + 83.480|date: 2009/12/24> + 84.070|date: 2009/12/28> + 84.330|date: 2009/12/29> + 82.610|date: 2009/12/30> + 82.910|date: 2009/12/31> + 81.760|date: 2010/01/04> + 79.870|date: 2010/01/05> + 80.730|date: 2010/01/06> + 79.920|date: 2010/01/07> + 79.640|date: 2010/01/08> + 79.250|date: 2010/01/11> + 77.930|date: 2010/01/12> + 78.090|date: 2010/01/13> + 79.180|date: 2010/01/14> + 78.890|date: 2010/01/15> + 78.900|date: 2010/01/19> + 80.210|date: 2010/01/20> + 79.930|date: 2010/01/21> + 78.725|date: 2010/01/22> + 78.570|date: 2010/01/25> + 78.140|date: 2010/01/26> + 78.400|date: 2010/01/27> + 80.270|date: 2010/01/28> + 78.770|date: 2010/01/29> + 79.510|date: 2010/02/01> + 80.700|date: 2010/02/02> + 80.710|date: 2010/02/03> + 79.400|date: 2010/02/04> + 76.880|date: 2010/02/05> + 77.520|date: 2010/02/08> + 76.770|date: 2010/02/09> + 75.710|date: 2010/02/10> + 75.940|date: 2010/02/11> + 75.790|date: 2010/02/12> + 77.080|date: 2010/02/16> + 78.220|date: 2010/02/17> + 78.500|date: 2010/02/18> + 80.150|date: 2010/02/19> + 81.900|date: 2010/02/22> + 81.140|date: 2010/02/23> + 80.730|date: 2010/02/24> + 80.770|date: 2010/02/25> + 82.090|date: 2010/02/26> + 83.430|date: 2010/03/01> + 85.120|date: 2010/03/02> + 85.000|date: 2010/03/03> + 84.730|date: 2010/03/04> + 86.380|date: 2010/03/05> + 87.550|date: 2010/03/08> + 87.390|date: 2010/03/09> + 87.750|date: 2010/03/10> + 87.090|date: 2010/03/11> + 88.510|date: 2010/03/12> + 89.050|date: 2010/03/15> + 89.100|date: 2010/03/16> + 90.900|date: 2010/03/17> + 91.260|date: 2010/03/18> + 92.030|date: 2010/03/19> + 90.750|date: 2010/03/22> + 91.370|date: 2010/03/23> + 92.100|date: 2010/03/24> + 93.250|date: 2010/03/25> + 92.300|date: 2010/03/26> + 92.500|date: 2010/03/29> + 92.750|date: 2010/03/30> + 92.650|date: 2010/03/31> + 92.450|date: 2010/04/01> + 92.810|date: 2010/04/05> + 93.200|date: 2010/04/06> + 94.420|date: 2010/04/07> + 93.080|date: 2010/04/08> + 93.260|date: 2010/04/09> + 94.440|date: 2010/04/12> + 94.010|date: 2010/04/13> + 95.340|date: 2010/04/14> + 94.790|date: 2010/04/15> + 93.270|date: 2010/04/16> + 91.250|date: 2010/04/19> + 92.970|date: 2010/04/20> + 93.350|date: 2010/04/21> + 93.630|date: 2010/04/22> + 95.780|date: 2010/04/23> + 96.040|date: 2010/04/26> + 96.500|date: 2010/04/27> + 95.130|date: 2010/04/28> + 96.360|date: 2010/04/29> + 98.750|date: 2010/04/30> + 97.290|date: 2010/05/03> + 99.190|date: 2010/05/04> + 97.140|date: 2010/05/05> + 96.520|date: 2010/05/06> + 93.910|date: 2010/05/07> + 95.480|date: 2010/05/10> + 97.260|date: 2010/05/11> + 98.560|date: 2010/05/12> + 98.140|date: 2010/05/13> + 96.910|date: 2010/05/14> + 94.390|date: 2010/05/17> + 94.900|date: 2010/05/18> + 90.780|date: 2010/05/19> + 89.160|date: 2010/05/20> + 85.940|date: 2010/05/21> + 90.540|date: 2010/05/24> + 86.310|date: 2010/05/25> + 90.135|date: 2010/05/26> + 92.640|date: 2010/05/27> + 93.830|date: 2010/05/28> + 91.530|date: 2010/06/01> + 91.390|date: 2010/06/02> + 93.310|date: 2010/06/03> + 90.550|date: 2010/06/04> + 88.110|date: 2010/06/07> + 86.690|date: 2010/06/08> + 88.880|date: 2010/06/09> + 88.990|date: 2010/06/10> + 89.340|date: 2010/06/11> + 91.720|date: 2010/06/14> + 92.030|date: 2010/06/15> + 93.380|date: 2010/06/16> + 93.590|date: 2010/06/17> + 94.290|date: 2010/06/18> + 94.870|date: 2010/06/21> + 92.860|date: 2010/06/22> + 91.850|date: 2010/06/23> + 92.570|date: 2010/06/24> + 91.670|date: 2010/06/25> + 93.770|date: 2010/06/28> + 90.680|date: 2010/06/29> + 89.430|date: 2010/06/30> + 88.830|date: 2010/07/01> + 88.280|date: 2010/07/02> + 88.330|date: 2010/07/06> + 86.330|date: 2010/07/07> + 90.830|date: 2010/07/08> + 91.020|date: 2010/07/09> + 92.300|date: 2010/07/12> + 93.550|date: 2010/07/13> + 94.890|date: 2010/07/14> + 95.540|date: 2010/07/15> + 93.860|date: 2010/07/16> + 91.380|date: 2010/07/19> + 90.870|date: 2010/07/20> + 95.140|date: 2010/07/21> + 94.000|date: 2010/07/22> + 95.680|date: 2010/07/23> + 96.340|date: 2010/07/26> + 99.310|date: 2010/07/27> + 98.640|date: 2010/07/28> + 99.530|date: 2010/07/29> + 97.700|date: 2010/07/30> + 100.000|date: 2010/08/02> + 101.110|date: 2010/08/03> + 101.790|date: 2010/08/04> + 101.310|date: 2010/08/05> + 100.250|date: 2010/08/06> + 99.590|date: 2010/08/09> + 100.490|date: 2010/08/10> + 98.840|date: 2010/08/11> + 97.320|date: 2010/08/12> + 97.660|date: 2010/08/13> + 97.730|date: 2010/08/16> + 99.360|date: 2010/08/17> + 101.030|date: 2010/08/19> + 97.710|date: 2010/08/20> high |ticker: PSA> => 70.950|date: 2009/08/21> + 71.440|date: 2009/08/24> + 71.370|date: 2009/08/25> + 70.990|date: 2009/08/26> + 71.840|date: 2009/08/27> + 72.400|date: 2009/08/28> + 71.420|date: 2009/08/31> + 70.310|date: 2009/09/01> + 68.410|date: 2009/09/02> + 69.000|date: 2009/09/03> + 69.760|date: 2009/09/04> + 70.790|date: 2009/09/09> + 71.250|date: 2009/09/10> + 72.090|date: 2009/09/11> + 72.900|date: 2009/09/14> + 75.250|date: 2009/09/15> + 77.280|date: 2009/09/16> + 79.290|date: 2009/09/17> + 78.690|date: 2009/09/18> + 77.560|date: 2009/09/21> + 79.470|date: 2009/09/22> + 79.310|date: 2009/09/23> + 77.780|date: 2009/09/24> + 75.660|date: 2009/09/25> + 78.260|date: 2009/09/28> + 78.660|date: 2009/09/29> + 76.970|date: 2009/09/30> + 76.300|date: 2009/10/01> + 73.600|date: 2009/10/02> + 73.100|date: 2009/10/05> + 73.820|date: 2009/10/06> + 72.720|date: 2009/10/07> + 73.390|date: 2009/10/08> + 72.750|date: 2009/10/09> + 73.120|date: 2009/10/12> + 72.490|date: 2009/10/13> + 73.790|date: 2009/10/14> + 74.800|date: 2009/10/15> + 73.850|date: 2009/10/16> + 74.890|date: 2009/10/19> + 74.650|date: 2009/10/20> + 74.970|date: 2009/10/21> + 74.770|date: 2009/10/22> + 75.240|date: 2009/10/23> + 76.090|date: 2009/10/26> + 74.810|date: 2009/10/27> + 74.590|date: 2009/10/28> + 76.850|date: 2009/11/05> + 77.330|date: 2009/11/06> + 79.300|date: 2009/11/09> + 79.140|date: 2009/11/10> + 80.580|date: 2009/11/11> + 80.210|date: 2009/11/12> + 80.470|date: 2009/11/13> + 82.020|date: 2009/11/16> + 81.470|date: 2009/11/17> + 80.870|date: 2009/11/18> + 80.080|date: 2009/11/19> + 78.960|date: 2009/11/20> + 80.570|date: 2009/11/23> + 79.760|date: 2009/11/24> + 79.490|date: 2009/11/25> + 77.730|date: 2009/11/27> + 79.960|date: 2009/11/30> + 80.310|date: 2009/12/01> + 80.670|date: 2009/12/02> + 81.090|date: 2009/12/03> + 80.320|date: 2009/12/04> + 79.830|date: 2009/12/07> + 78.300|date: 2009/12/08> + 77.640|date: 2009/12/09> + 77.500|date: 2009/12/10> + 77.740|date: 2009/12/11> + 79.630|date: 2009/12/14> + 79.120|date: 2009/12/15> + 79.870|date: 2009/12/16> + 79.740|date: 2009/12/17> + 79.600|date: 2009/12/18> + 80.580|date: 2009/12/21> + 82.070|date: 2009/12/22> + 83.500|date: 2009/12/23> + 84.160|date: 2009/12/24> + 85.100|date: 2009/12/28> + 84.450|date: 2009/12/29> + 82.860|date: 2009/12/30> + 84.010|date: 2009/12/31> + 82.130|date: 2010/01/04> + 80.930|date: 2010/01/05> + 81.420|date: 2010/01/06> + 80.760|date: 2010/01/07> + 80.000|date: 2010/01/08> + 80.120|date: 2010/01/11> + 79.150|date: 2010/01/12> + 79.650|date: 2010/01/13> + 79.550|date: 2010/01/14> + 79.250|date: 2010/01/15> + 80.720|date: 2010/01/19> + 80.360|date: 2010/01/20> + 80.250|date: 2010/01/21> + 79.430|date: 2010/01/22> + 79.290|date: 2010/01/25> + 79.560|date: 2010/01/26> + 80.000|date: 2010/01/27> + 80.610|date: 2010/01/28> + 80.340|date: 2010/01/29> + 81.062|date: 2010/02/01> + 81.400|date: 2010/02/02> + 80.770|date: 2010/02/03> + 79.820|date: 2010/02/04> + 78.070|date: 2010/02/05> + 78.110|date: 2010/02/08> + 76.980|date: 2010/02/09> + 76.900|date: 2010/02/10> + 76.800|date: 2010/02/11> + 76.660|date: 2010/02/12> + 78.240|date: 2010/02/16> + 79.110|date: 2010/02/17> + 80.280|date: 2010/02/18> + 82.130|date: 2010/02/19> + 82.220|date: 2010/02/22> + 81.830|date: 2010/02/23> + 81.580|date: 2010/02/24> + 81.990|date: 2010/02/25> + 83.230|date: 2010/02/26> + 85.200|date: 2010/03/01> + 86.460|date: 2010/03/02> + 85.640|date: 2010/03/03> + 85.980|date: 2010/03/04> + 87.540|date: 2010/03/05> + 88.240|date: 2010/03/08> + 88.290|date: 2010/03/09> + 88.090|date: 2010/03/10> + 88.160|date: 2010/03/11> + 89.290|date: 2010/03/12> + 89.340|date: 2010/03/15> + 90.970|date: 2010/03/16> + 92.010|date: 2010/03/17> + 91.990|date: 2010/03/18> + 92.230|date: 2010/03/19> + 92.090|date: 2010/03/22> + 92.300|date: 2010/03/23> + 93.514|date: 2010/03/24> + 94.200|date: 2010/03/25> + 92.690|date: 2010/03/26> + 92.830|date: 2010/03/29> + 93.540|date: 2010/03/30> + 93.180|date: 2010/03/31> + 92.660|date: 2010/04/01> + 94.150|date: 2010/04/05> + 95.170|date: 2010/04/06> + 94.940|date: 2010/04/07> + 93.470|date: 2010/04/08> + 94.740|date: 2010/04/09> + 94.770|date: 2010/04/12> + 95.470|date: 2010/04/13> + 95.540|date: 2010/04/14> + 95.309|date: 2010/04/15> + 94.210|date: 2010/04/16> + 93.150|date: 2010/04/19> + 93.740|date: 2010/04/20> + 94.980|date: 2010/04/21> + 96.180|date: 2010/04/22> + 96.660|date: 2010/04/23> + 97.900|date: 2010/04/26> + 96.880|date: 2010/04/27> + 96.050|date: 2010/04/28> + 99.270|date: 2010/04/29> + 99.660|date: 2010/04/30> + 100.580|date: 2010/05/03> + 99.605|date: 2010/05/04> + 98.690|date: 2010/05/05> + 97.480|date: 2010/05/06> + 94.890|date: 2010/05/07> + 98.490|date: 2010/05/10> + 98.980|date: 2010/05/11> + 99.270|date: 2010/05/12> + 98.956|date: 2010/05/13> + 96.990|date: 2010/05/14> + 95.390|date: 2010/05/17> + 94.980|date: 2010/05/18> + 92.520|date: 2010/05/19> + 89.650|date: 2010/05/20> + 90.660|date: 2010/05/21> + 91.090|date: 2010/05/24> + 90.040|date: 2010/05/25> + 91.740|date: 2010/05/26> + 94.260|date: 2010/05/27> + 94.150|date: 2010/05/28> + 93.110|date: 2010/06/01> + 92.930|date: 2010/06/02> + 93.310|date: 2010/06/03> + 91.310|date: 2010/06/04> + 89.380|date: 2010/06/07> + 88.540|date: 2010/06/08> + 90.360|date: 2010/06/09> + 91.090|date: 2010/06/10> + 91.420|date: 2010/06/11> + 92.490|date: 2010/06/14> + 93.720|date: 2010/06/15> + 94.370|date: 2010/06/16> + 94.170|date: 2010/06/17> + 94.290|date: 2010/06/18> + 95.000|date: 2010/06/21> + 93.690|date: 2010/06/22> + 94.010|date: 2010/06/23> + 93.060|date: 2010/06/24> + 93.600|date: 2010/06/25> + 93.770|date: 2010/06/28> + 90.950|date: 2010/06/29> + 90.150|date: 2010/06/30> + 88.840|date: 2010/07/01> + 88.670|date: 2010/07/02> + 88.690|date: 2010/07/06> + 90.020|date: 2010/07/07> + 91.290|date: 2010/07/08> + 92.460|date: 2010/07/09> + 93.100|date: 2010/07/12> + 95.820|date: 2010/07/13> + 96.220|date: 2010/07/14> + 95.710|date: 2010/07/15> + 94.290|date: 2010/07/16> + 92.610|date: 2010/07/19> + 94.530|date: 2010/07/20> + 95.360|date: 2010/07/21> + 96.740|date: 2010/07/22> + 96.710|date: 2010/07/23> + 98.810|date: 2010/07/26> + 99.750|date: 2010/07/27> + 99.549|date: 2010/07/28> + 100.400|date: 2010/07/29> + 99.405|date: 2010/07/30> + 101.840|date: 2010/08/02> + 102.170|date: 2010/08/03> + 102.400|date: 2010/08/04> + 102.340|date: 2010/08/05> + 100.850|date: 2010/08/06> + 101.390|date: 2010/08/09> + 101.640|date: 2010/08/10> + 100.010|date: 2010/08/11> + 98.500|date: 2010/08/12> + 99.110|date: 2010/08/13> + 99.010|date: 2010/08/16> + 102.430|date: 2010/08/17> + 101.220|date: 2010/08/19> + 98.460|date: 2010/08/20> low |ticker: PSA> => 68.850|date: 2009/08/21> + 70.240|date: 2009/08/24> + 69.860|date: 2009/08/25> + 70.120|date: 2009/08/26> + 69.690|date: 2009/08/27> + 70.810|date: 2009/08/28> + 70.050|date: 2009/08/31> + 67.470|date: 2009/09/01> + 67.190|date: 2009/09/02> + 67.310|date: 2009/09/03> + 67.980|date: 2009/09/04> + 69.720|date: 2009/09/09> + 69.600|date: 2009/09/10> + 69.690|date: 2009/09/11> + 69.260|date: 2009/09/14> + 72.090|date: 2009/09/15> + 74.580|date: 2009/09/16> + 76.020|date: 2009/09/17> + 76.600|date: 2009/09/18> + 76.050|date: 2009/09/21> + 77.021|date: 2009/09/22> + 76.720|date: 2009/09/23> + 74.540|date: 2009/09/24> + 74.010|date: 2009/09/25> + 74.390|date: 2009/09/28> + 76.350|date: 2009/09/29> + 74.490|date: 2009/09/30> + 72.740|date: 2009/10/01> + 70.860|date: 2009/10/02> + 71.590|date: 2009/10/05> + 71.280|date: 2009/10/06> + 71.540|date: 2009/10/07> + 71.980|date: 2009/10/08> + 71.140|date: 2009/10/09> + 72.090|date: 2009/10/12> + 70.760|date: 2009/10/13> + 72.260|date: 2009/10/14> + 73.810|date: 2009/10/15> + 72.770|date: 2009/10/16> + 73.010|date: 2009/10/19> + 72.960|date: 2009/10/20> + 72.630|date: 2009/10/21> + 71.770|date: 2009/10/22> + 74.230|date: 2009/10/23> + 74.170|date: 2009/10/26> + 73.690|date: 2009/10/27> + 71.330|date: 2009/10/28> + 75.240|date: 2009/11/05> + 75.390|date: 2009/11/06> + 76.560|date: 2009/11/09> + 77.880|date: 2009/11/10> + 78.690|date: 2009/11/11> + 78.510|date: 2009/11/12> + 79.020|date: 2009/11/13> + 80.410|date: 2009/11/16> + 79.890|date: 2009/11/17> + 79.320|date: 2009/11/18> + 78.940|date: 2009/11/19> + 78.500|date: 2009/11/20> + 79.150|date: 2009/11/23> + 78.620|date: 2009/11/24> + 78.520|date: 2009/11/25> + 76.340|date: 2009/11/27> + 76.180|date: 2009/11/30> + 79.500|date: 2009/12/01> + 79.450|date: 2009/12/02> + 77.720|date: 2009/12/03> + 78.400|date: 2009/12/04> + 77.420|date: 2009/12/07> + 76.980|date: 2009/12/08> + 76.800|date: 2009/12/09> + 76.230|date: 2009/12/10> + 76.380|date: 2009/12/11> + 77.590|date: 2009/12/14> + 78.170|date: 2009/12/15> + 78.200|date: 2009/12/16> + 78.590|date: 2009/12/17> + 78.160|date: 2009/12/18> + 79.420|date: 2009/12/21> + 80.110|date: 2009/12/22> + 81.740|date: 2009/12/23> + 83.180|date: 2009/12/24> + 83.520|date: 2009/12/28> + 82.400|date: 2009/12/29> + 82.000|date: 2009/12/30> + 81.380|date: 2009/12/31> + 79.510|date: 2010/01/04> + 79.230|date: 2010/01/05> + 80.020|date: 2010/01/06> + 78.930|date: 2010/01/07> + 78.200|date: 2010/01/08> + 78.290|date: 2010/01/11> + 77.510|date: 2010/01/12> + 77.750|date: 2010/01/13> + 78.550|date: 2010/01/14> + 78.250|date: 2010/01/15> + 78.850|date: 2010/01/19> + 79.110|date: 2010/01/20> + 78.430|date: 2010/01/21> + 77.500|date: 2010/01/22> + 77.070|date: 2010/01/25> + 78.050|date: 2010/01/26> + 77.520|date: 2010/01/27> + 77.580|date: 2010/01/28> + 78.540|date: 2010/01/29> + 79.450|date: 2010/02/01> + 79.910|date: 2010/02/02> + 79.740|date: 2010/02/03> + 76.570|date: 2010/02/04> + 75.780|date: 2010/02/05> + 75.870|date: 2010/02/08> + 75.340|date: 2010/02/09> + 74.740|date: 2010/02/10> + 75.260|date: 2010/02/11> + 75.380|date: 2010/02/12> + 76.810|date: 2010/02/16> + 78.190|date: 2010/02/17> + 78.490|date: 2010/02/18> + 79.920|date: 2010/02/19> + 80.980|date: 2010/02/22> + 80.180|date: 2010/02/23> + 80.310|date: 2010/02/24> + 80.340|date: 2010/02/25> + 81.650|date: 2010/02/26> + 83.060|date: 2010/03/01> + 84.900|date: 2010/03/02> + 84.750|date: 2010/03/03> + 84.730|date: 2010/03/04> + 86.170|date: 2010/03/05> + 87.170|date: 2010/03/08> + 87.000|date: 2010/03/09> + 87.020|date: 2010/03/10> + 86.640|date: 2010/03/11> + 88.250|date: 2010/03/12> + 88.070|date: 2010/03/15> + 88.800|date: 2010/03/16> + 90.530|date: 2010/03/17> + 91.080|date: 2010/03/18> + 90.840|date: 2010/03/19> + 90.390|date: 2010/03/22> + 90.600|date: 2010/03/23> + 91.840|date: 2010/03/24> + 91.950|date: 2010/03/25> + 91.440|date: 2010/03/26> + 92.000|date: 2010/03/29> + 92.550|date: 2010/03/30> + 91.920|date: 2010/03/31> + 91.750|date: 2010/04/01> + 92.560|date: 2010/04/05> + 92.980|date: 2010/04/06> + 92.940|date: 2010/04/07> + 92.630|date: 2010/04/08> + 92.970|date: 2010/04/09> + 93.750|date: 2010/04/12> + 93.770|date: 2010/04/13> + 94.500|date: 2010/04/14> + 93.210|date: 2010/04/15> + 91.780|date: 2010/04/16> + 91.230|date: 2010/04/19> + 92.200|date: 2010/04/20> + 93.270|date: 2010/04/21> + 93.110|date: 2010/04/22> + 95.110|date: 2010/04/23> + 95.760|date: 2010/04/26> + 94.770|date: 2010/04/27> + 94.780|date: 2010/04/28> + 95.720|date: 2010/04/29> + 96.760|date: 2010/04/30> + 97.290|date: 2010/05/03> + 97.220|date: 2010/05/04> + 96.360|date: 2010/05/05> + 89.040|date: 2010/05/06> + 89.060|date: 2010/05/07> + 94.860|date: 2010/05/10> + 96.970|date: 2010/05/11> + 97.620|date: 2010/05/12> + 97.180|date: 2010/05/13> + 92.800|date: 2010/05/14> + 91.960|date: 2010/05/17> + 90.910|date: 2010/05/18> + 89.210|date: 2010/05/19> + 86.860|date: 2010/05/20> + 85.600|date: 2010/05/21> + 88.870|date: 2010/05/24> + 85.780|date: 2010/05/25> + 89.400|date: 2010/05/26> + 91.320|date: 2010/05/27> + 92.470|date: 2010/05/28> + 89.990|date: 2010/06/01> + 90.290|date: 2010/06/02> + 91.480|date: 2010/06/03> + 87.310|date: 2010/06/04> + 86.520|date: 2010/06/07> + 85.040|date: 2010/06/08> + 87.450|date: 2010/06/09> + 88.310|date: 2010/06/10> + 88.450|date: 2010/06/11> + 90.900|date: 2010/06/14> + 91.400|date: 2010/06/15> + 92.690|date: 2010/06/16> + 93.150|date: 2010/06/17> + 93.230|date: 2010/06/18> + 92.450|date: 2010/06/21> + 91.660|date: 2010/06/22> + 91.520|date: 2010/06/23> + 91.050|date: 2010/06/24> + 91.090|date: 2010/06/25> + 91.410|date: 2010/06/28> + 88.720|date: 2010/06/29> + 87.590|date: 2010/06/30> + 86.310|date: 2010/07/01> + 86.380|date: 2010/07/02> + 85.040|date: 2010/07/06> + 85.970|date: 2010/07/07> + 89.770|date: 2010/07/08> + 90.870|date: 2010/07/09> + 91.590|date: 2010/07/12> + 93.550|date: 2010/07/13> + 94.380|date: 2010/07/14> + 93.510|date: 2010/07/15> + 90.930|date: 2010/07/16> + 90.200|date: 2010/07/19> + 90.510|date: 2010/07/20> + 92.440|date: 2010/07/21> + 93.850|date: 2010/07/22> + 94.440|date: 2010/07/23> + 96.055|date: 2010/07/26> + 97.110|date: 2010/07/27> + 97.900|date: 2010/07/28> + 98.225|date: 2010/07/29> + 97.280|date: 2010/07/30> + 99.300|date: 2010/08/02> + 100.540|date: 2010/08/03> + 100.630|date: 2010/08/04> + 100.680|date: 2010/08/05> + 97.730|date: 2010/08/06> + 99.330|date: 2010/08/09> + 99.580|date: 2010/08/10> + 98.030|date: 2010/08/11> + 97.000|date: 2010/08/12> + 97.320|date: 2010/08/13> + 97.380|date: 2010/08/16> + 98.750|date: 2010/08/17> + 97.720|date: 2010/08/19> + 96.800|date: 2010/08/20> close |ticker: PSA> => 70.330|date: 2009/08/21> + 70.550|date: 2009/08/24> + 70.990|date: 2009/08/25> + 70.800|date: 2009/08/26> + 71.750|date: 2009/08/27> + 71.460|date: 2009/08/28> + 70.550|date: 2009/08/31> + 67.530|date: 2009/09/01> + 67.700|date: 2009/09/02> + 68.930|date: 2009/09/03> + 69.650|date: 2009/09/04> + 70.730|date: 2009/09/09> + 71.230|date: 2009/09/10> + 69.890|date: 2009/09/11> + 72.880|date: 2009/09/14> + 74.580|date: 2009/09/15> + 77.220|date: 2009/09/16> + 77.040|date: 2009/09/17> + 77.710|date: 2009/09/18> + 76.780|date: 2009/09/21> + 79.360|date: 2009/09/22> + 76.770|date: 2009/09/23> + 74.600|date: 2009/09/24> + 74.180|date: 2009/09/25> + 78.040|date: 2009/09/28> + 76.420|date: 2009/09/29> + 75.240|date: 2009/09/30> + 72.810|date: 2009/10/01> + 71.680|date: 2009/10/02> + 72.240|date: 2009/10/05> + 72.310|date: 2009/10/06> + 72.470|date: 2009/10/07> + 72.180|date: 2009/10/08> + 72.480|date: 2009/10/09> + 72.350|date: 2009/10/12> + 71.560|date: 2009/10/13> + 73.610|date: 2009/10/14> + 74.350|date: 2009/10/15> + 73.230|date: 2009/10/16> + 74.310|date: 2009/10/19> + 74.290|date: 2009/10/20> + 72.800|date: 2009/10/21> + 74.680|date: 2009/10/22> + 74.750|date: 2009/10/23> + 74.370|date: 2009/10/26> + 73.990|date: 2009/10/27> + 71.390|date: 2009/10/28> + 76.690|date: 2009/11/05> + 75.980|date: 2009/11/06> + 79.150|date: 2009/11/09> + 78.700|date: 2009/11/10> + 79.550|date: 2009/11/11> + 78.790|date: 2009/11/12> + 79.940|date: 2009/11/13> + 81.170|date: 2009/11/16> + 79.910|date: 2009/11/17> + 80.690|date: 2009/11/18> + 78.970|date: 2009/11/19> + 78.600|date: 2009/11/20> + 79.640|date: 2009/11/23> + 78.800|date: 2009/11/24> + 78.810|date: 2009/11/25> + 76.440|date: 2009/11/27> + 79.580|date: 2009/11/30> + 79.910|date: 2009/12/01> + 79.980|date: 2009/12/02> + 78.010|date: 2009/12/03> + 79.810|date: 2009/12/04> + 78.070|date: 2009/12/07> + 77.310|date: 2009/12/08> + 76.970|date: 2009/12/09> + 76.810|date: 2009/12/10> + 77.700|date: 2009/12/11> + 79.060|date: 2009/12/14> + 78.290|date: 2009/12/15> + 79.290|date: 2009/12/16> + 79.360|date: 2009/12/17> + 79.360|date: 2009/12/18> + 80.500|date: 2009/12/21> + 81.930|date: 2009/12/22> + 82.850|date: 2009/12/23> + 84.130|date: 2009/12/24> + 83.860|date: 2009/12/28> + 82.620|date: 2009/12/29> + 82.850|date: 2009/12/30> + 81.450|date: 2009/12/31> + 80.130|date: 2010/01/04> + 80.790|date: 2010/01/05> + 80.300|date: 2010/01/06> + 80.190|date: 2010/01/07> + 78.730|date: 2010/01/08> + 79.270|date: 2010/01/11> + 77.980|date: 2010/01/12> + 79.520|date: 2010/01/13> + 79.120|date: 2010/01/14> + 78.970|date: 2010/01/15> + 80.640|date: 2010/01/19> + 79.750|date: 2010/01/20> + 78.740|date: 2010/01/21> + 77.670|date: 2010/01/22> + 78.760|date: 2010/01/25> + 78.330|date: 2010/01/26> + 79.960|date: 2010/01/27> + 78.550|date: 2010/01/28> + 79.180|date: 2010/01/29> + 80.470|date: 2010/02/01> + 81.140|date: 2010/02/02> + 79.810|date: 2010/02/03> + 76.680|date: 2010/02/04> + 77.630|date: 2010/02/05> + 76.020|date: 2010/02/08> + 75.810|date: 2010/02/09> + 76.050|date: 2010/02/10> + 76.740|date: 2010/02/11> + 76.550|date: 2010/02/12> + 78.080|date: 2010/02/16> + 78.750|date: 2010/02/17> + 79.950|date: 2010/02/18> + 81.700|date: 2010/02/19> + 81.340|date: 2010/02/22> + 80.330|date: 2010/02/23> + 81.530|date: 2010/02/24> + 81.910|date: 2010/02/25> + 82.190|date: 2010/02/26> + 84.620|date: 2010/03/01> + 85.140|date: 2010/03/02> + 84.790|date: 2010/03/03> + 85.840|date: 2010/03/04> + 87.420|date: 2010/03/05> + 87.580|date: 2010/03/08> + 87.690|date: 2010/03/09> + 87.810|date: 2010/03/10> + 88.150|date: 2010/03/11> + 88.990|date: 2010/03/12> + 88.900|date: 2010/03/15> + 90.750|date: 2010/03/16> + 91.740|date: 2010/03/17> + 91.820|date: 2010/03/18> + 90.910|date: 2010/03/19> + 91.790|date: 2010/03/22> + 92.130|date: 2010/03/23> + 92.930|date: 2010/03/24> + 92.100|date: 2010/03/25> + 92.140|date: 2010/03/26> + 92.640|date: 2010/03/29> + 93.160|date: 2010/03/30> + 91.990|date: 2010/03/31> + 92.400|date: 2010/04/01> + 93.780|date: 2010/04/05> + 94.700|date: 2010/04/06> + 93.180|date: 2010/04/07> + 93.050|date: 2010/04/08> + 94.630|date: 2010/04/09> + 93.930|date: 2010/04/12> + 95.180|date: 2010/04/13> + 95.170|date: 2010/04/14> + 93.270|date: 2010/04/15> + 91.860|date: 2010/04/16> + 92.460|date: 2010/04/19> + 93.730|date: 2010/04/20> + 94.380|date: 2010/04/21> + 95.910|date: 2010/04/22> + 96.140|date: 2010/04/23> + 97.210|date: 2010/04/26> + 94.860|date: 2010/04/27> + 95.120|date: 2010/04/28> + 99.220|date: 2010/04/29> + 96.910|date: 2010/04/30> + 100.110|date: 2010/05/03> + 98.270|date: 2010/05/04> + 96.980|date: 2010/05/05> + 94.250|date: 2010/05/06> + 92.960|date: 2010/05/07> + 98.410|date: 2010/05/10> + 97.860|date: 2010/05/11> + 98.600|date: 2010/05/12> + 97.510|date: 2010/05/13> + 93.840|date: 2010/05/14> + 94.080|date: 2010/05/17> + 91.180|date: 2010/05/18> + 90.800|date: 2010/05/19> + 87.030|date: 2010/05/20> + 90.470|date: 2010/05/21> + 88.900|date: 2010/05/24> + 89.920|date: 2010/05/25> + 90.980|date: 2010/05/26> + 94.120|date: 2010/05/27> + 92.690|date: 2010/05/28> + 91.190|date: 2010/06/01> + 92.870|date: 2010/06/02> + 91.890|date: 2010/06/03> + 87.720|date: 2010/06/04> + 86.600|date: 2010/06/07> + 88.210|date: 2010/06/08> + 87.850|date: 2010/06/09> + 91.000|date: 2010/06/10> + 91.270|date: 2010/06/11> + 91.510|date: 2010/06/14> + 93.630|date: 2010/06/15> + 93.700|date: 2010/06/16> + 93.840|date: 2010/06/17> + 93.820|date: 2010/06/18> + 92.830|date: 2010/06/21> + 91.840|date: 2010/06/22> + 93.180|date: 2010/06/23> + 91.170|date: 2010/06/24> + 93.280|date: 2010/06/25> + 91.710|date: 2010/06/28> + 89.470|date: 2010/06/29> + 87.910|date: 2010/06/30> + 88.100|date: 2010/07/01> + 86.680|date: 2010/07/02> + 85.780|date: 2010/07/06> + 90.000|date: 2010/07/07> + 91.280|date: 2010/07/08> + 92.380|date: 2010/07/09> + 92.900|date: 2010/07/12> + 95.470|date: 2010/07/13> + 95.500|date: 2010/07/14> + 94.710|date: 2010/07/15> + 91.380|date: 2010/07/16> + 92.270|date: 2010/07/19> + 94.460|date: 2010/07/20> + 92.930|date: 2010/07/21> + 96.080|date: 2010/07/22> + 96.660|date: 2010/07/23> + 98.680|date: 2010/07/26> + 98.780|date: 2010/07/27> + 98.670|date: 2010/07/28> + 98.680|date: 2010/07/29> + 98.120|date: 2010/07/30> + 101.720|date: 2010/08/02> + 101.370|date: 2010/08/03> + 101.980|date: 2010/08/04> + 101.070|date: 2010/08/05> + 99.340|date: 2010/08/06> + 101.210|date: 2010/08/09> + 100.540|date: 2010/08/10> + 98.450|date: 2010/08/11> + 97.830|date: 2010/08/12> + 98.160|date: 2010/08/13> + 98.460|date: 2010/08/16> + 102.330|date: 2010/08/17> + 98.570|date: 2010/08/19> + 97.750|date: 2010/08/20> volume |ticker: PSA> => 25288.000|date: 2009/08/21> + 19051.000|date: 2009/08/24> + 23716.000|date: 2009/08/25> + 30209.000|date: 2009/08/26> + 19797.000|date: 2009/08/27> + 17062.000|date: 2009/08/28> + 23984.000|date: 2009/08/31> + 31626.000|date: 2009/09/01> + 25241.000|date: 2009/09/02> + 14652.000|date: 2009/09/03> + 13734.000|date: 2009/09/04> + 18017.000|date: 2009/09/09> + 14137.000|date: 2009/09/10> + 25257.000|date: 2009/09/11> + 20291.000|date: 2009/09/14> + 26273.000|date: 2009/09/15> + 21382.000|date: 2009/09/16> + 16038.000|date: 2009/09/17> + 30600.000|date: 2009/09/18> + 12722.000|date: 2009/09/21> + 16276.000|date: 2009/09/22> + 20311.000|date: 2009/09/23> + 19611.000|date: 2009/09/24> + 13601.000|date: 2009/09/25> + 20874.000|date: 2009/09/28> + 12470.000|date: 2009/09/29> + 17469.000|date: 2009/09/30> + 28171.000|date: 2009/10/01> + 18715.000|date: 2009/10/02> + 15068.000|date: 2009/10/05> + 11146.000|date: 2009/10/06> + 9314.000|date: 2009/10/07> + 15998.000|date: 2009/10/08> + 11080.000|date: 2009/10/09> + 6629.000|date: 2009/10/12> + 10877.000|date: 2009/10/13> + 16465.000|date: 2009/10/14> + 14414.000|date: 2009/10/15> + 16834.000|date: 2009/10/16> + 16339.000|date: 2009/10/19> + 17633.000|date: 2009/10/20> + 17735.000|date: 2009/10/21> + 13643.000|date: 2009/10/22> + 18186.000|date: 2009/10/23> + 19453.000|date: 2009/10/26> + 16914.000|date: 2009/10/27> + 20129.000|date: 2009/10/28> + 13669.000|date: 2009/11/05> + 17114.000|date: 2009/11/06> + 18970.000|date: 2009/11/09> + 13428.000|date: 2009/11/10> + 18562.000|date: 2009/11/11> + 12826.000|date: 2009/11/12> + 13016.000|date: 2009/11/13> + 17906.000|date: 2009/11/16> + 20867.000|date: 2009/11/17> + 15684.000|date: 2009/11/18> + 25296.000|date: 2009/11/19> + 22495.000|date: 2009/11/20> + 14425.000|date: 2009/11/23> + 13853.000|date: 2009/11/24> + 10581.000|date: 2009/11/25> + 7799.000|date: 2009/11/27> + 21226.000|date: 2009/11/30> + 15300.000|date: 2009/12/01> + 19090.000|date: 2009/12/02> + 18457.000|date: 2009/12/03> + 20634.000|date: 2009/12/04> + 12771.000|date: 2009/12/07> + 13141.000|date: 2009/12/08> + 12261.000|date: 2009/12/09> + 11460.000|date: 2009/12/10> + 11204.000|date: 2009/12/11> + 10634.000|date: 2009/12/14> + 9200.000|date: 2009/12/15> + 11964.000|date: 2009/12/16> + 9261.000|date: 2009/12/17> + 13384.000|date: 2009/12/18> + 9620.000|date: 2009/12/21> + 12809.000|date: 2009/12/22> + 10544.000|date: 2009/12/23> + 4314.000|date: 2009/12/24> + 6282.000|date: 2009/12/28> + 6440.000|date: 2009/12/29> + 7931.000|date: 2009/12/30> + 10811.000|date: 2009/12/31> + 15790.000|date: 2010/01/04> + 11309.000|date: 2010/01/05> + 8323.000|date: 2010/01/06> + 12840.000|date: 2010/01/07> + 12810.000|date: 2010/01/08> + 13566.000|date: 2010/01/11> + 16947.000|date: 2010/01/12> + 13463.000|date: 2010/01/13> + 7850.000|date: 2010/01/14> + 14385.000|date: 2010/01/15> + 13307.000|date: 2010/01/19> + 12622.000|date: 2010/01/20> + 19442.000|date: 2010/01/21> + 20700.000|date: 2010/01/22> + 15025.000|date: 2010/01/25> + 12228.000|date: 2010/01/26> + 16698.000|date: 2010/01/27> + 16642.000|date: 2010/01/28> + 18343.000|date: 2010/01/29> + 13034.000|date: 2010/02/01> + 13919.000|date: 2010/02/02> + 10568.000|date: 2010/02/03> + 27681.000|date: 2010/02/04> + 20799.000|date: 2010/02/05> + 15315.000|date: 2010/02/08> + 14727.000|date: 2010/02/09> + 11049.000|date: 2010/02/10> + 11338.000|date: 2010/02/11> + 13249.000|date: 2010/02/12> + 16622.000|date: 2010/02/16> + 12442.000|date: 2010/02/17> + 12445.000|date: 2010/02/18> + 16506.000|date: 2010/02/19> + 12155.000|date: 2010/02/22> + 16456.000|date: 2010/02/23> + 12825.000|date: 2010/02/24> + 10917.000|date: 2010/02/25> + 17075.000|date: 2010/02/26> + 18467.000|date: 2010/03/01> + 13099.000|date: 2010/03/02> + 10713.000|date: 2010/03/03> + 10992.000|date: 2010/03/04> + 14306.000|date: 2010/03/05> + 11610.000|date: 2010/03/08> + 12424.000|date: 2010/03/09> + 11063.000|date: 2010/03/10> + 13392.000|date: 2010/03/11> + 11292.000|date: 2010/03/12> + 6985.000|date: 2010/03/15> + 11220.000|date: 2010/03/16> + 11750.000|date: 2010/03/17> + 8899.000|date: 2010/03/18> + 13521.000|date: 2010/03/19> + 11887.000|date: 2010/03/22> + 10726.000|date: 2010/03/23> + 15409.000|date: 2010/03/24> + 16608.000|date: 2010/03/25> + 14287.000|date: 2010/03/26> + 10157.000|date: 2010/03/29> + 12715.000|date: 2010/03/30> + 14938.000|date: 2010/03/31> + 10144.000|date: 2010/04/01> + 10506.000|date: 2010/04/05> + 11993.000|date: 2010/04/06> + 13166.000|date: 2010/04/07> + 9746.000|date: 2010/04/08> + 9518.000|date: 2010/04/09> + 8860.000|date: 2010/04/12> + 11778.000|date: 2010/04/13> + 10552.000|date: 2010/04/14> + 11602.000|date: 2010/04/15> + 16907.000|date: 2010/04/16> + 11231.000|date: 2010/04/19> + 9324.000|date: 2010/04/20> + 12355.000|date: 2010/04/21> + 11345.000|date: 2010/04/22> + 10881.000|date: 2010/04/23> + 13948.000|date: 2010/04/26> + 15015.000|date: 2010/04/27> + 12728.000|date: 2010/04/28> + 14691.000|date: 2010/04/29> + 16394.000|date: 2010/04/30> + 15810.000|date: 2010/05/03> + 20118.000|date: 2010/05/04> + 12285.000|date: 2010/05/05> + 25818.000|date: 2010/05/06> + 26800.000|date: 2010/05/07> + 20718.000|date: 2010/05/10> + 20687.000|date: 2010/05/11> + 17820.000|date: 2010/05/12> + 15198.000|date: 2010/05/13> + 21589.000|date: 2010/05/14> + 14014.000|date: 2010/05/17> + 18627.000|date: 2010/05/18> + 19112.000|date: 2010/05/19> + 22547.000|date: 2010/05/20> + 27122.000|date: 2010/05/21> + 16760.000|date: 2010/05/24> + 21465.000|date: 2010/05/25> + 39053.000|date: 2010/05/26> + 21171.000|date: 2010/05/27> + 15064.000|date: 2010/05/28> + 14419.000|date: 2010/06/01> + 18972.000|date: 2010/06/02> + 9935.000|date: 2010/06/03> + 18584.000|date: 2010/06/04> + 18664.000|date: 2010/06/07> + 19802.000|date: 2010/06/08> + 15471.000|date: 2010/06/09> + 15967.000|date: 2010/06/10> + 13256.000|date: 2010/06/11> + 18569.000|date: 2010/06/14> + 16455.000|date: 2010/06/15> + 13815.000|date: 2010/06/16> + 14182.000|date: 2010/06/17> + 17019.000|date: 2010/06/18> + 10057.000|date: 2010/06/21> + 21479.000|date: 2010/06/22> + 20102.000|date: 2010/06/23> + 12918.000|date: 2010/06/24> + 23011.000|date: 2010/06/25> + 9100.000|date: 2010/06/28> + 18855.000|date: 2010/06/29> + 17722.000|date: 2010/06/30> + 14800.000|date: 2010/07/01> + 11014.000|date: 2010/07/02> + 14441.000|date: 2010/07/06> + 19232.000|date: 2010/07/07> + 15958.000|date: 2010/07/08> + 10223.000|date: 2010/07/09> + 8863.000|date: 2010/07/12> + 14245.000|date: 2010/07/13> + 12668.000|date: 2010/07/14> + 11263.000|date: 2010/07/15> + 18866.000|date: 2010/07/16> + 9763.000|date: 2010/07/19> + 13218.000|date: 2010/07/20> + 12983.000|date: 2010/07/21> + 14641.000|date: 2010/07/22> + 10268.000|date: 2010/07/23> + 9747.000|date: 2010/07/26> + 7598.000|date: 2010/07/27> + 9500.000|date: 2010/07/28> + 11681.000|date: 2010/07/29> + 14412.000|date: 2010/07/30> + 10815.000|date: 2010/08/02> + 11107.000|date: 2010/08/03> + 8217.000|date: 2010/08/04> + 8913.000|date: 2010/08/05> + 10696.000|date: 2010/08/06> + 8810.000|date: 2010/08/09> + 7339.000|date: 2010/08/10> + 10249.000|date: 2010/08/11> + 8879.000|date: 2010/08/12> + 9579.000|date: 2010/08/13> + 6033.000|date: 2010/08/16> + 13933.000|date: 2010/08/17> + 13052.000|date: 2010/08/19> + 9006.000|date: 2010/08/20> open |ticker: PTV> => 25.790|date: 2009/08/21> + 26.300|date: 2009/08/24> + 25.690|date: 2009/08/25> + 25.660|date: 2009/08/26> + 25.390|date: 2009/08/27> + 25.650|date: 2009/08/28> + 24.940|date: 2009/08/31> + 24.790|date: 2009/09/01> + 24.570|date: 2009/09/02> + 24.530|date: 2009/09/03> + 24.520|date: 2009/09/04> + 25.520|date: 2009/09/09> + 25.470|date: 2009/09/10> + 25.710|date: 2009/09/11> + 25.280|date: 2009/09/14> + 25.800|date: 2009/09/15> + 26.070|date: 2009/09/16> + 25.450|date: 2009/09/17> + 26.480|date: 2009/09/18> + 26.360|date: 2009/09/21> + 26.610|date: 2009/09/22> + 26.370|date: 2009/09/23> + 25.830|date: 2009/09/24> + 25.470|date: 2009/09/25> + 25.790|date: 2009/09/28> + 26.310|date: 2009/09/29> + 26.590|date: 2009/09/30> + 25.910|date: 2009/10/01> + 25.160|date: 2009/10/02> + 25.490|date: 2009/10/05> + 27.110|date: 2009/10/06> + 26.660|date: 2009/10/07> + 26.970|date: 2009/10/08> + 26.950|date: 2009/10/09> + 27.090|date: 2009/10/12> + 27.170|date: 2009/10/13> + 27.620|date: 2009/10/14> + 27.470|date: 2009/10/15> + 27.320|date: 2009/10/16> + 27.030|date: 2009/10/19> + 26.280|date: 2009/10/20> + 26.790|date: 2009/10/21> + 26.490|date: 2009/10/22> + 25.870|date: 2009/10/23> + 24.580|date: 2009/10/26> + 23.830|date: 2009/10/27> + 23.620|date: 2009/10/28> + 22.900|date: 2009/11/05> + 22.990|date: 2009/11/06> + 23.210|date: 2009/11/09> + 23.710|date: 2009/11/10> + 24.200|date: 2009/11/11> + 23.990|date: 2009/11/12> + 23.680|date: 2009/11/13> + 23.650|date: 2009/11/16> + 24.070|date: 2009/11/17> + 23.850|date: 2009/11/18> + 23.340|date: 2009/11/19> + 23.180|date: 2009/11/20> + 23.720|date: 2009/11/23> + 24.180|date: 2009/11/24> + 24.290|date: 2009/11/25> + 23.590|date: 2009/11/27> + 24.080|date: 2009/11/30> + 24.460|date: 2009/12/01> + 24.390|date: 2009/12/02> + 24.310|date: 2009/12/03> + 24.080|date: 2009/12/04> + 24.240|date: 2009/12/07> + 23.970|date: 2009/12/08> + 23.910|date: 2009/12/09> + 23.640|date: 2009/12/10> + 23.850|date: 2009/12/11> + 24.080|date: 2009/12/14> + 24.170|date: 2009/12/15> + 24.030|date: 2009/12/16> + 24.360|date: 2009/12/17> + 24.140|date: 2009/12/18> + 23.680|date: 2009/12/21> + 23.650|date: 2009/12/22> + 23.780|date: 2009/12/23> + 23.820|date: 2009/12/24> + 23.870|date: 2009/12/28> + 24.030|date: 2009/12/29> + 23.840|date: 2009/12/30> + 24.260|date: 2009/12/31> + 24.400|date: 2010/01/04> + 24.470|date: 2010/01/05> + 24.090|date: 2010/01/06> + 23.900|date: 2010/01/07> + 24.300|date: 2010/01/08> + 24.890|date: 2010/01/11> + 24.230|date: 2010/01/12> + 24.500|date: 2010/01/13> + 24.530|date: 2010/01/14> + 24.650|date: 2010/01/15> + 24.460|date: 2010/01/19> + 24.520|date: 2010/01/20> + 24.410|date: 2010/01/21> + 23.940|date: 2010/01/22> + 23.810|date: 2010/01/25> + 23.360|date: 2010/01/26> + 23.990|date: 2010/01/27> + 24.220|date: 2010/01/28> + 23.540|date: 2010/01/29> + 22.660|date: 2010/02/01> + 22.560|date: 2010/02/02> + 22.870|date: 2010/02/03> + 22.520|date: 2010/02/04> + 21.910|date: 2010/02/05> + 22.300|date: 2010/02/08> + 22.570|date: 2010/02/09> + 22.660|date: 2010/02/10> + 22.350|date: 2010/02/11> + 22.430|date: 2010/02/12> + 22.920|date: 2010/02/16> + 23.270|date: 2010/02/17> + 22.910|date: 2010/02/18> + 23.000|date: 2010/02/19> + 23.080|date: 2010/02/22> + 22.880|date: 2010/02/23> + 23.370|date: 2010/02/24> + 23.720|date: 2010/02/25> + 24.350|date: 2010/02/26> + 24.850|date: 2010/03/01> + 24.940|date: 2010/03/02> + 24.660|date: 2010/03/03> + 24.550|date: 2010/03/04> + 24.710|date: 2010/03/05> + 24.910|date: 2010/03/08> + 24.550|date: 2010/03/09> + 24.580|date: 2010/03/10> + 24.920|date: 2010/03/11> + 25.035|date: 2010/03/12> + 24.790|date: 2010/03/15> + 24.960|date: 2010/03/16> + 25.160|date: 2010/03/17> + 25.220|date: 2010/03/18> + 24.880|date: 2010/03/19> + 24.570|date: 2010/03/22> + 25.380|date: 2010/03/23> + 25.380|date: 2010/03/24> + 25.640|date: 2010/03/25> + 25.180|date: 2010/03/26> + 25.470|date: 2010/03/29> + 25.460|date: 2010/03/30> + 25.340|date: 2010/03/31> + 25.440|date: 2010/04/01> + 25.700|date: 2010/04/05> + 25.650|date: 2010/04/06> + 25.620|date: 2010/04/07> + 25.500|date: 2010/04/08> + 25.690|date: 2010/04/09> + 25.930|date: 2010/04/12> + 25.560|date: 2010/04/13> + 25.810|date: 2010/04/14> + 25.790|date: 2010/04/15> + 26.170|date: 2010/04/16> + 25.750|date: 2010/04/19> + 25.670|date: 2010/04/20> + 25.750|date: 2010/04/21> + 25.070|date: 2010/04/22> + 25.890|date: 2010/04/23> + 26.040|date: 2010/04/26> + 26.200|date: 2010/04/27> + 25.830|date: 2010/04/28> + 26.070|date: 2010/04/29> + 26.000|date: 2010/04/30> + 25.508|date: 2010/05/03> + 25.020|date: 2010/05/04> + 24.750|date: 2010/05/05> + 24.760|date: 2010/05/06> + 24.310|date: 2010/05/07> + 24.740|date: 2010/05/10> + 24.390|date: 2010/05/11> + 24.310|date: 2010/05/12> + 24.160|date: 2010/05/13> + 24.000|date: 2010/05/14> + 28.730|date: 2010/05/17> + 28.490|date: 2010/05/18> + 29.550|date: 2010/05/19> + 29.290|date: 2010/05/20> + 28.250|date: 2010/05/21> + 28.690|date: 2010/05/24> + 28.240|date: 2010/05/25> + 28.740|date: 2010/05/26> + 28.980|date: 2010/05/27> + 28.730|date: 2010/05/28> + 28.230|date: 2010/06/01> + 27.870|date: 2010/06/02> + 28.500|date: 2010/06/03> + 27.890|date: 2010/06/04> + 28.500|date: 2010/06/07> + 28.020|date: 2010/06/08> + 29.830|date: 2010/06/09> + 29.280|date: 2010/06/10> + 29.590|date: 2010/06/11> + 30.130|date: 2010/06/14> + 29.780|date: 2010/06/15> + 29.760|date: 2010/06/16> + 29.740|date: 2010/06/17> + 29.870|date: 2010/06/18> + 29.740|date: 2010/06/21> + 29.050|date: 2010/06/22> + 28.380|date: 2010/06/23> + 28.540|date: 2010/06/24> + 28.640|date: 2010/06/25> + 28.640|date: 2010/06/28> + 28.370|date: 2010/06/29> + 27.580|date: 2010/06/30> + 27.980|date: 2010/07/01> + 27.970|date: 2010/07/02> + 28.420|date: 2010/07/06> + 28.350|date: 2010/07/07> + 28.820|date: 2010/07/08> + 29.280|date: 2010/07/09> + 28.820|date: 2010/07/12> + 29.250|date: 2010/07/13> + 29.660|date: 2010/07/14> + 29.740|date: 2010/07/15> + 29.690|date: 2010/07/16> + 29.010|date: 2010/07/19> + 28.340|date: 2010/07/20> + 29.230|date: 2010/07/21> + 29.120|date: 2010/07/22> + 31.020|date: 2010/07/23> + 30.870|date: 2010/07/26> + 31.450|date: 2010/07/27> + 30.990|date: 2010/07/28> + 31.150|date: 2010/07/29> + 31.000|date: 2010/07/30> + 30.620|date: 2010/08/02> + 30.320|date: 2010/08/03> + 30.050|date: 2010/08/04> + 30.350|date: 2010/08/05> + 30.650|date: 2010/08/06> + 30.860|date: 2010/08/09> + 30.370|date: 2010/08/10> + 30.160|date: 2010/08/11> + 30.060|date: 2010/08/12> + 31.000|date: 2010/08/13> + 30.740|date: 2010/08/16> + 32.560|date: 2010/08/17> + 32.520|date: 2010/08/19> + 32.490|date: 2010/08/20> high |ticker: PTV> => 26.145|date: 2009/08/21> + 26.300|date: 2009/08/24> + 25.910|date: 2009/08/25> + 25.780|date: 2009/08/26> + 25.620|date: 2009/08/27> + 25.740|date: 2009/08/28> + 24.970|date: 2009/08/31> + 25.390|date: 2009/09/01> + 25.010|date: 2009/09/02> + 24.720|date: 2009/09/03> + 24.850|date: 2009/09/04> + 25.800|date: 2009/09/09> + 25.720|date: 2009/09/10> + 25.800|date: 2009/09/11> + 25.720|date: 2009/09/14> + 26.020|date: 2009/09/15> + 26.070|date: 2009/09/16> + 26.690|date: 2009/09/17> + 26.810|date: 2009/09/18> + 26.550|date: 2009/09/21> + 26.710|date: 2009/09/22> + 26.500|date: 2009/09/23> + 25.870|date: 2009/09/24> + 25.850|date: 2009/09/25> + 26.310|date: 2009/09/28> + 26.790|date: 2009/09/29> + 26.620|date: 2009/09/30> + 25.940|date: 2009/10/01> + 25.700|date: 2009/10/02> + 25.820|date: 2009/10/05> + 27.150|date: 2009/10/06> + 27.000|date: 2009/10/07> + 27.240|date: 2009/10/08> + 27.160|date: 2009/10/09> + 27.520|date: 2009/10/12> + 27.620|date: 2009/10/13> + 27.710|date: 2009/10/14> + 27.630|date: 2009/10/15> + 27.380|date: 2009/10/16> + 27.370|date: 2009/10/19> + 27.080|date: 2009/10/20> + 27.190|date: 2009/10/21> + 26.625|date: 2009/10/22> + 25.920|date: 2009/10/23> + 24.840|date: 2009/10/26> + 24.090|date: 2009/10/27> + 23.870|date: 2009/10/28> + 23.200|date: 2009/11/05> + 23.250|date: 2009/11/06> + 23.720|date: 2009/11/09> + 24.200|date: 2009/11/10> + 24.400|date: 2009/11/11> + 24.000|date: 2009/11/12> + 23.790|date: 2009/11/13> + 24.210|date: 2009/11/16> + 24.100|date: 2009/11/17> + 23.850|date: 2009/11/18> + 23.410|date: 2009/11/19> + 23.520|date: 2009/11/20> + 24.200|date: 2009/11/23> + 24.190|date: 2009/11/24> + 24.340|date: 2009/11/25> + 24.150|date: 2009/11/27> + 24.400|date: 2009/11/30> + 24.630|date: 2009/12/01> + 24.520|date: 2009/12/02> + 24.410|date: 2009/12/03> + 24.450|date: 2009/12/04> + 24.330|date: 2009/12/07> + 24.010|date: 2009/12/08> + 23.910|date: 2009/12/09> + 23.860|date: 2009/12/10> + 24.060|date: 2009/12/11> + 24.330|date: 2009/12/14> + 24.190|date: 2009/12/15> + 24.100|date: 2009/12/16> + 24.480|date: 2009/12/17> + 24.170|date: 2009/12/18> + 23.960|date: 2009/12/21> + 23.840|date: 2009/12/22> + 23.880|date: 2009/12/23> + 23.970|date: 2009/12/24> + 24.070|date: 2009/12/28> + 24.170|date: 2009/12/29> + 24.610|date: 2009/12/30> + 24.530|date: 2009/12/31> + 24.684|date: 2010/01/04> + 24.610|date: 2010/01/05> + 24.210|date: 2010/01/06> + 24.390|date: 2010/01/07> + 24.850|date: 2010/01/08> + 25.000|date: 2010/01/11> + 24.520|date: 2010/01/12> + 24.750|date: 2010/01/13> + 24.670|date: 2010/01/14> + 24.740|date: 2010/01/15> + 24.710|date: 2010/01/19> + 24.630|date: 2010/01/20> + 24.578|date: 2010/01/21> + 24.260|date: 2010/01/22> + 23.940|date: 2010/01/25> + 23.670|date: 2010/01/26> + 24.360|date: 2010/01/27> + 24.230|date: 2010/01/28> + 23.540|date: 2010/01/29> + 22.730|date: 2010/02/01> + 23.060|date: 2010/02/02> + 22.905|date: 2010/02/03> + 22.520|date: 2010/02/04> + 22.505|date: 2010/02/05> + 22.570|date: 2010/02/08> + 22.890|date: 2010/02/09> + 22.660|date: 2010/02/10> + 22.760|date: 2010/02/11> + 22.910|date: 2010/02/12> + 23.300|date: 2010/02/16> + 23.480|date: 2010/02/17> + 23.120|date: 2010/02/18> + 23.140|date: 2010/02/19> + 23.130|date: 2010/02/22> + 23.070|date: 2010/02/23> + 24.080|date: 2010/02/24> + 24.470|date: 2010/02/25> + 24.810|date: 2010/02/26> + 25.105|date: 2010/03/01> + 25.190|date: 2010/03/02> + 24.800|date: 2010/03/03> + 24.670|date: 2010/03/04> + 24.990|date: 2010/03/05> + 24.980|date: 2010/03/08> + 24.770|date: 2010/03/09> + 25.180|date: 2010/03/10> + 25.020|date: 2010/03/11> + 25.130|date: 2010/03/12> + 24.940|date: 2010/03/15> + 25.150|date: 2010/03/16> + 25.560|date: 2010/03/17> + 25.250|date: 2010/03/18> + 25.080|date: 2010/03/19> + 25.550|date: 2010/03/22> + 25.600|date: 2010/03/23> + 25.650|date: 2010/03/24> + 25.640|date: 2010/03/25> + 25.310|date: 2010/03/26> + 25.810|date: 2010/03/29> + 25.620|date: 2010/03/30> + 25.500|date: 2010/03/31> + 25.840|date: 2010/04/01> + 25.790|date: 2010/04/05> + 25.810|date: 2010/04/06> + 25.850|date: 2010/04/07> + 25.690|date: 2010/04/08> + 25.940|date: 2010/04/09> + 25.930|date: 2010/04/12> + 25.780|date: 2010/04/13> + 25.900|date: 2010/04/14> + 26.200|date: 2010/04/15> + 26.460|date: 2010/04/16> + 25.810|date: 2010/04/19> + 25.710|date: 2010/04/20> + 25.780|date: 2010/04/21> + 26.330|date: 2010/04/22> + 25.990|date: 2010/04/23> + 26.590|date: 2010/04/26> + 26.200|date: 2010/04/27> + 26.010|date: 2010/04/28> + 26.180|date: 2010/04/29> + 26.190|date: 2010/04/30> + 25.600|date: 2010/05/03> + 25.140|date: 2010/05/04> + 25.140|date: 2010/05/05> + 24.950|date: 2010/05/06> + 24.390|date: 2010/05/07> + 24.980|date: 2010/05/10> + 24.570|date: 2010/05/11> + 24.460|date: 2010/05/12> + 24.660|date: 2010/05/13> + 24.180|date: 2010/05/14> + 29.410|date: 2010/05/17> + 28.590|date: 2010/05/18> + 29.880|date: 2010/05/19> + 29.570|date: 2010/05/20> + 29.000|date: 2010/05/21> + 29.700|date: 2010/05/24> + 28.670|date: 2010/05/25> + 29.000|date: 2010/05/26> + 29.360|date: 2010/05/27> + 28.870|date: 2010/05/28> + 28.440|date: 2010/06/01> + 28.560|date: 2010/06/02> + 28.860|date: 2010/06/03> + 29.180|date: 2010/06/04> + 28.670|date: 2010/06/07> + 29.590|date: 2010/06/08> + 29.830|date: 2010/06/09> + 30.090|date: 2010/06/10> + 29.940|date: 2010/06/11> + 30.180|date: 2010/06/14> + 30.025|date: 2010/06/15> + 29.910|date: 2010/06/16> + 30.000|date: 2010/06/17> + 30.000|date: 2010/06/18> + 29.800|date: 2010/06/21> + 29.250|date: 2010/06/22> + 28.830|date: 2010/06/23> + 29.450|date: 2010/06/24> + 28.760|date: 2010/06/25> + 28.900|date: 2010/06/28> + 28.580|date: 2010/06/29> + 28.350|date: 2010/06/30> + 28.150|date: 2010/07/01> + 28.570|date: 2010/07/02> + 28.780|date: 2010/07/06> + 28.570|date: 2010/07/07> + 29.290|date: 2010/07/08> + 29.490|date: 2010/07/09> + 29.210|date: 2010/07/12> + 29.870|date: 2010/07/13> + 29.910|date: 2010/07/14> + 29.880|date: 2010/07/15> + 29.800|date: 2010/07/16> + 29.060|date: 2010/07/19> + 29.170|date: 2010/07/20> + 29.650|date: 2010/07/21> + 29.860|date: 2010/07/22> + 31.480|date: 2010/07/23> + 31.260|date: 2010/07/26> + 31.500|date: 2010/07/27> + 31.300|date: 2010/07/28> + 31.770|date: 2010/07/29> + 31.000|date: 2010/07/30> + 30.760|date: 2010/08/02> + 30.560|date: 2010/08/03> + 30.530|date: 2010/08/04> + 31.320|date: 2010/08/05> + 30.830|date: 2010/08/06> + 30.950|date: 2010/08/09> + 30.910|date: 2010/08/10> + 30.740|date: 2010/08/11> + 31.400|date: 2010/08/12> + 31.370|date: 2010/08/13> + 31.040|date: 2010/08/16> + 32.730|date: 2010/08/17> + 32.580|date: 2010/08/19> + 32.550|date: 2010/08/20> low |ticker: PTV> => 25.450|date: 2009/08/21> + 25.290|date: 2009/08/24> + 25.450|date: 2009/08/25> + 25.195|date: 2009/08/26> + 24.940|date: 2009/08/27> + 25.040|date: 2009/08/28> + 24.500|date: 2009/08/31> + 24.500|date: 2009/09/01> + 24.440|date: 2009/09/02> + 23.960|date: 2009/09/03> + 24.350|date: 2009/09/04> + 25.340|date: 2009/09/09> + 25.100|date: 2009/09/10> + 25.100|date: 2009/09/11> + 25.130|date: 2009/09/14> + 25.190|date: 2009/09/15> + 24.970|date: 2009/09/16> + 25.350|date: 2009/09/17> + 26.260|date: 2009/09/18> + 26.150|date: 2009/09/21> + 26.330|date: 2009/09/22> + 25.830|date: 2009/09/23> + 25.450|date: 2009/09/24> + 25.250|date: 2009/09/25> + 25.573|date: 2009/09/28> + 26.310|date: 2009/09/29> + 25.880|date: 2009/09/30> + 25.190|date: 2009/10/01> + 25.120|date: 2009/10/02> + 25.160|date: 2009/10/05> + 26.060|date: 2009/10/06> + 26.500|date: 2009/10/07> + 26.660|date: 2009/10/08> + 26.710|date: 2009/10/09> + 27.090|date: 2009/10/12> + 27.000|date: 2009/10/13> + 27.390|date: 2009/10/14> + 27.190|date: 2009/10/15> + 26.670|date: 2009/10/16> + 26.830|date: 2009/10/19> + 26.280|date: 2009/10/20> + 26.530|date: 2009/10/21> + 25.320|date: 2009/10/22> + 24.530|date: 2009/10/23> + 23.900|date: 2009/10/26> + 23.430|date: 2009/10/27> + 23.090|date: 2009/10/28> + 22.870|date: 2009/11/05> + 22.820|date: 2009/11/06> + 23.140|date: 2009/11/09> + 23.630|date: 2009/11/10> + 24.070|date: 2009/11/11> + 23.560|date: 2009/11/12> + 23.400|date: 2009/11/13> + 23.630|date: 2009/11/16> + 23.640|date: 2009/11/17> + 23.340|date: 2009/11/18> + 23.150|date: 2009/11/19> + 23.120|date: 2009/11/20> + 23.670|date: 2009/11/23> + 23.960|date: 2009/11/24> + 24.110|date: 2009/11/25> + 23.540|date: 2009/11/27> + 23.980|date: 2009/11/30> + 24.320|date: 2009/12/01> + 24.170|date: 2009/12/02> + 23.800|date: 2009/12/03> + 23.880|date: 2009/12/04> + 24.000|date: 2009/12/07> + 23.620|date: 2009/12/08> + 23.410|date: 2009/12/09> + 23.470|date: 2009/12/10> + 23.720|date: 2009/12/11> + 24.040|date: 2009/12/14> + 23.810|date: 2009/12/15> + 23.760|date: 2009/12/16> + 24.010|date: 2009/12/17> + 23.530|date: 2009/12/18> + 23.540|date: 2009/12/21> + 23.560|date: 2009/12/22> + 23.640|date: 2009/12/23> + 23.800|date: 2009/12/24> + 23.850|date: 2009/12/28> + 23.850|date: 2009/12/29> + 23.840|date: 2009/12/30> + 24.110|date: 2009/12/31> + 24.280|date: 2010/01/04> + 23.990|date: 2010/01/05> + 23.810|date: 2010/01/06> + 23.870|date: 2010/01/07> + 24.170|date: 2010/01/08> + 24.430|date: 2010/01/11> + 24.230|date: 2010/01/12> + 24.400|date: 2010/01/13> + 24.410|date: 2010/01/14> + 24.300|date: 2010/01/15> + 24.410|date: 2010/01/19> + 24.200|date: 2010/01/20> + 23.970|date: 2010/01/21> + 23.600|date: 2010/01/22> + 23.395|date: 2010/01/25> + 23.250|date: 2010/01/26> + 23.330|date: 2010/01/27> + 23.430|date: 2010/01/28> + 22.510|date: 2010/01/29> + 22.240|date: 2010/02/01> + 22.560|date: 2010/02/02> + 22.580|date: 2010/02/03> + 21.840|date: 2010/02/04> + 21.550|date: 2010/02/05> + 21.970|date: 2010/02/08> + 22.230|date: 2010/02/09> + 22.220|date: 2010/02/10> + 22.210|date: 2010/02/11> + 22.160|date: 2010/02/12> + 22.810|date: 2010/02/16> + 22.880|date: 2010/02/17> + 22.880|date: 2010/02/18> + 22.850|date: 2010/02/19> + 22.830|date: 2010/02/22> + 22.700|date: 2010/02/23> + 23.240|date: 2010/02/24> + 23.530|date: 2010/02/25> + 23.940|date: 2010/02/26> + 24.630|date: 2010/03/01> + 24.520|date: 2010/03/02> + 24.470|date: 2010/03/03> + 24.420|date: 2010/03/04> + 24.670|date: 2010/03/05> + 24.630|date: 2010/03/08> + 24.520|date: 2010/03/09> + 24.430|date: 2010/03/10> + 24.730|date: 2010/03/11> + 24.810|date: 2010/03/12> + 24.610|date: 2010/03/15> + 24.690|date: 2010/03/16> + 25.140|date: 2010/03/17> + 24.760|date: 2010/03/18> + 24.630|date: 2010/03/19> + 24.500|date: 2010/03/22> + 25.305|date: 2010/03/23> + 25.090|date: 2010/03/24> + 25.130|date: 2010/03/25> + 25.070|date: 2010/03/26> + 25.360|date: 2010/03/29> + 25.070|date: 2010/03/30> + 25.140|date: 2010/03/31> + 25.360|date: 2010/04/01> + 25.540|date: 2010/04/05> + 25.440|date: 2010/04/06> + 25.430|date: 2010/04/07> + 25.290|date: 2010/04/08> + 25.630|date: 2010/04/09> + 25.320|date: 2010/04/12> + 25.400|date: 2010/04/13> + 25.600|date: 2010/04/14> + 25.740|date: 2010/04/15> + 25.700|date: 2010/04/16> + 25.240|date: 2010/04/19> + 25.430|date: 2010/04/20> + 25.325|date: 2010/04/21> + 25.000|date: 2010/04/22> + 25.520|date: 2010/04/23> + 25.990|date: 2010/04/26> + 25.570|date: 2010/04/27> + 25.640|date: 2010/04/28> + 25.910|date: 2010/04/29> + 25.340|date: 2010/04/30> + 25.140|date: 2010/05/03> + 24.780|date: 2010/05/04> + 24.660|date: 2010/05/05> + 22.100|date: 2010/05/06> + 22.950|date: 2010/05/07> + 24.130|date: 2010/05/10> + 24.200|date: 2010/05/11> + 24.160|date: 2010/05/12> + 24.110|date: 2010/05/13> + 23.780|date: 2010/05/14> + 27.800|date: 2010/05/17> + 27.860|date: 2010/05/18> + 29.210|date: 2010/05/19> + 28.620|date: 2010/05/20> + 27.890|date: 2010/05/21> + 28.535|date: 2010/05/24> + 27.470|date: 2010/05/25> + 28.460|date: 2010/05/26> + 28.430|date: 2010/05/27> + 28.500|date: 2010/05/28> + 27.570|date: 2010/06/01> + 27.620|date: 2010/06/02> + 28.400|date: 2010/06/03> + 27.890|date: 2010/06/04> + 27.980|date: 2010/06/07> + 28.020|date: 2010/06/08> + 28.695|date: 2010/06/09> + 29.280|date: 2010/06/10> + 29.260|date: 2010/06/11> + 29.620|date: 2010/06/14> + 29.675|date: 2010/06/15> + 29.540|date: 2010/06/16> + 29.365|date: 2010/06/17> + 29.490|date: 2010/06/18> + 28.980|date: 2010/06/21> + 28.500|date: 2010/06/22> + 28.100|date: 2010/06/23> + 28.210|date: 2010/06/24> + 28.330|date: 2010/06/25> + 28.250|date: 2010/06/28> + 27.480|date: 2010/06/29> + 27.580|date: 2010/06/30> + 27.390|date: 2010/07/01> + 27.900|date: 2010/07/02> + 27.980|date: 2010/07/06> + 28.170|date: 2010/07/07> + 28.580|date: 2010/07/08> + 28.790|date: 2010/07/09> + 28.820|date: 2010/07/12> + 29.120|date: 2010/07/13> + 29.430|date: 2010/07/14> + 29.420|date: 2010/07/15> + 28.810|date: 2010/07/16> + 28.560|date: 2010/07/19> + 28.100|date: 2010/07/20> + 29.003|date: 2010/07/21> + 29.060|date: 2010/07/22> + 30.660|date: 2010/07/23> + 30.840|date: 2010/07/26> + 31.050|date: 2010/07/27> + 30.930|date: 2010/07/28> + 30.720|date: 2010/07/29> + 29.990|date: 2010/07/30> + 30.440|date: 2010/08/02> + 29.970|date: 2010/08/03> + 30.010|date: 2010/08/04> + 30.350|date: 2010/08/05> + 30.350|date: 2010/08/06> + 30.550|date: 2010/08/09> + 30.240|date: 2010/08/10> + 30.120|date: 2010/08/11> + 30.000|date: 2010/08/12> + 30.860|date: 2010/08/13> + 30.680|date: 2010/08/16> + 32.420|date: 2010/08/17> + 32.470|date: 2010/08/19> + 32.320|date: 2010/08/20> close |ticker: PTV> => 26.070|date: 2009/08/21> + 25.380|date: 2009/08/24> + 25.680|date: 2009/08/25> + 25.360|date: 2009/08/26> + 25.500|date: 2009/08/27> + 25.080|date: 2009/08/28> + 24.850|date: 2009/08/31> + 24.680|date: 2009/09/01> + 24.560|date: 2009/09/02> + 24.550|date: 2009/09/03> + 24.830|date: 2009/09/04> + 25.530|date: 2009/09/09> + 25.620|date: 2009/09/10> + 25.380|date: 2009/09/11> + 25.720|date: 2009/09/14> + 25.840|date: 2009/09/15> + 25.460|date: 2009/09/16> + 26.470|date: 2009/09/17> + 26.560|date: 2009/09/18> + 26.480|date: 2009/09/21> + 26.380|date: 2009/09/22> + 25.850|date: 2009/09/23> + 25.500|date: 2009/09/24> + 25.720|date: 2009/09/25> + 26.240|date: 2009/09/28> + 26.540|date: 2009/09/29> + 26.050|date: 2009/09/30> + 25.340|date: 2009/10/01> + 25.350|date: 2009/10/02> + 25.740|date: 2009/10/05> + 26.810|date: 2009/10/06> + 26.760|date: 2009/10/07> + 26.890|date: 2009/10/08> + 27.030|date: 2009/10/09> + 27.240|date: 2009/10/12> + 27.460|date: 2009/10/13> + 27.520|date: 2009/10/14> + 27.360|date: 2009/10/15> + 26.950|date: 2009/10/16> + 27.230|date: 2009/10/19> + 26.860|date: 2009/10/20> + 26.560|date: 2009/10/21> + 25.750|date: 2009/10/22> + 24.590|date: 2009/10/23> + 24.010|date: 2009/10/26> + 23.740|date: 2009/10/27> + 23.230|date: 2009/10/28> + 23.150|date: 2009/11/05> + 23.020|date: 2009/11/06> + 23.710|date: 2009/11/09> + 24.100|date: 2009/11/10> + 24.110|date: 2009/11/11> + 23.680|date: 2009/11/12> + 23.510|date: 2009/11/13> + 24.070|date: 2009/11/16> + 23.790|date: 2009/11/17> + 23.520|date: 2009/11/18> + 23.380|date: 2009/11/19> + 23.500|date: 2009/11/20> + 24.120|date: 2009/11/23> + 24.170|date: 2009/11/24> + 24.200|date: 2009/11/25> + 24.100|date: 2009/11/27> + 24.350|date: 2009/11/30> + 24.350|date: 2009/12/01> + 24.340|date: 2009/12/02> + 23.830|date: 2009/12/03> + 24.160|date: 2009/12/04> + 24.060|date: 2009/12/07> + 23.790|date: 2009/12/08> + 23.450|date: 2009/12/09> + 23.710|date: 2009/12/10> + 23.940|date: 2009/12/11> + 24.140|date: 2009/12/14> + 23.990|date: 2009/12/15> + 23.910|date: 2009/12/16> + 24.030|date: 2009/12/17> + 23.620|date: 2009/12/18> + 23.700|date: 2009/12/21> + 23.760|date: 2009/12/22> + 23.820|date: 2009/12/23> + 23.900|date: 2009/12/24> + 24.000|date: 2009/12/28> + 23.960|date: 2009/12/29> + 24.320|date: 2009/12/30> + 24.140|date: 2009/12/31> + 24.490|date: 2010/01/04> + 24.220|date: 2010/01/05> + 24.050|date: 2010/01/06> + 24.350|date: 2010/01/07> + 24.830|date: 2010/01/08> + 24.450|date: 2010/01/11> + 24.520|date: 2010/01/12> + 24.660|date: 2010/01/13> + 24.590|date: 2010/01/14> + 24.320|date: 2010/01/15> + 24.560|date: 2010/01/19> + 24.360|date: 2010/01/20> + 24.000|date: 2010/01/21> + 23.660|date: 2010/01/22> + 23.450|date: 2010/01/25> + 23.330|date: 2010/01/26> + 24.280|date: 2010/01/27> + 23.460|date: 2010/01/28> + 22.550|date: 2010/01/29> + 22.570|date: 2010/02/01> + 23.010|date: 2010/02/02> + 22.710|date: 2010/02/03> + 21.940|date: 2010/02/04> + 22.420|date: 2010/02/05> + 22.390|date: 2010/02/08> + 22.650|date: 2010/02/09> + 22.410|date: 2010/02/10> + 22.680|date: 2010/02/11> + 22.790|date: 2010/02/12> + 23.220|date: 2010/02/16> + 22.980|date: 2010/02/17> + 23.070|date: 2010/02/18> + 23.070|date: 2010/02/19> + 22.980|date: 2010/02/22> + 22.740|date: 2010/02/23> + 23.990|date: 2010/02/24> + 24.410|date: 2010/02/25> + 24.760|date: 2010/02/26> + 24.920|date: 2010/03/01> + 24.630|date: 2010/03/02> + 24.580|date: 2010/03/03> + 24.630|date: 2010/03/04> + 24.960|date: 2010/03/05> + 24.690|date: 2010/03/08> + 24.620|date: 2010/03/09> + 25.020|date: 2010/03/10> + 24.930|date: 2010/03/11> + 24.890|date: 2010/03/12> + 24.850|date: 2010/03/15> + 25.150|date: 2010/03/16> + 25.240|date: 2010/03/17> + 24.810|date: 2010/03/18> + 24.630|date: 2010/03/19> + 25.400|date: 2010/03/22> + 25.440|date: 2010/03/23> + 25.390|date: 2010/03/24> + 25.180|date: 2010/03/25> + 25.290|date: 2010/03/26> + 25.490|date: 2010/03/29> + 25.450|date: 2010/03/30> + 25.180|date: 2010/03/31> + 25.600|date: 2010/04/01> + 25.700|date: 2010/04/05> + 25.710|date: 2010/04/06> + 25.550|date: 2010/04/07> + 25.690|date: 2010/04/08> + 25.850|date: 2010/04/09> + 25.580|date: 2010/04/12> + 25.760|date: 2010/04/13> + 25.800|date: 2010/04/14> + 26.110|date: 2010/04/15> + 25.880|date: 2010/04/16> + 25.520|date: 2010/04/19> + 25.660|date: 2010/04/20> + 25.560|date: 2010/04/21> + 26.010|date: 2010/04/22> + 25.980|date: 2010/04/23> + 26.260|date: 2010/04/26> + 25.670|date: 2010/04/27> + 25.900|date: 2010/04/28> + 25.970|date: 2010/04/29> + 25.410|date: 2010/04/30> + 25.310|date: 2010/05/03> + 24.970|date: 2010/05/04> + 24.760|date: 2010/05/05> + 24.160|date: 2010/05/06> + 23.600|date: 2010/05/07> + 24.660|date: 2010/05/10> + 24.240|date: 2010/05/11> + 24.330|date: 2010/05/12> + 24.110|date: 2010/05/13> + 23.970|date: 2010/05/14> + 28.440|date: 2010/05/17> + 27.900|date: 2010/05/18> + 29.790|date: 2010/05/19> + 28.800|date: 2010/05/20> + 28.990|date: 2010/05/21> + 29.450|date: 2010/05/24> + 28.670|date: 2010/05/25> + 28.490|date: 2010/05/26> + 28.770|date: 2010/05/27> + 28.580|date: 2010/05/28> + 27.580|date: 2010/06/01> + 28.550|date: 2010/06/02> + 28.690|date: 2010/06/03> + 28.350|date: 2010/06/04> + 28.030|date: 2010/06/07> + 29.500|date: 2010/06/08> + 28.950|date: 2010/06/09> + 29.880|date: 2010/06/10> + 29.940|date: 2010/06/11> + 29.690|date: 2010/06/14> + 29.990|date: 2010/06/15> + 29.730|date: 2010/06/16> + 29.880|date: 2010/06/17> + 29.560|date: 2010/06/18> + 29.140|date: 2010/06/21> + 28.510|date: 2010/06/22> + 28.580|date: 2010/06/23> + 28.610|date: 2010/06/24> + 28.640|date: 2010/06/25> + 28.630|date: 2010/06/28> + 27.650|date: 2010/06/29> + 27.850|date: 2010/06/30> + 27.930|date: 2010/07/01> + 28.200|date: 2010/07/02> + 28.370|date: 2010/07/06> + 28.570|date: 2010/07/07> + 29.290|date: 2010/07/08> + 28.960|date: 2010/07/09> + 28.990|date: 2010/07/12> + 29.780|date: 2010/07/13> + 29.720|date: 2010/07/14> + 29.800|date: 2010/07/15> + 28.870|date: 2010/07/16> + 28.710|date: 2010/07/19> + 29.170|date: 2010/07/20> + 29.490|date: 2010/07/21> + 29.650|date: 2010/07/22> + 30.850|date: 2010/07/23> + 31.250|date: 2010/07/26> + 31.120|date: 2010/07/27> + 31.020|date: 2010/07/28> + 31.540|date: 2010/07/29> + 30.420|date: 2010/07/30> + 30.550|date: 2010/08/02> + 30.090|date: 2010/08/03> + 30.440|date: 2010/08/04> + 30.830|date: 2010/08/05> + 30.830|date: 2010/08/06> + 30.690|date: 2010/08/09> + 30.820|date: 2010/08/10> + 30.450|date: 2010/08/11> + 31.140|date: 2010/08/12> + 31.180|date: 2010/08/13> + 30.920|date: 2010/08/16> + 32.580|date: 2010/08/17> + 32.550|date: 2010/08/19> + 32.360|date: 2010/08/20> volume |ticker: PTV> => 16139.000|date: 2009/08/21> + 13791.000|date: 2009/08/24> + 18713.000|date: 2009/08/25> + 15298.000|date: 2009/08/26> + 10347.000|date: 2009/08/27> + 16295.000|date: 2009/08/28> + 18230.000|date: 2009/08/31> + 17880.000|date: 2009/09/01> + 21334.000|date: 2009/09/02> + 12494.000|date: 2009/09/03> + 8429.000|date: 2009/09/04> + 11391.000|date: 2009/09/09> + 8681.000|date: 2009/09/10> + 19618.000|date: 2009/09/11> + 9507.000|date: 2009/09/14> + 17960.000|date: 2009/09/15> + 23475.000|date: 2009/09/16> + 34177.000|date: 2009/09/17> + 19108.000|date: 2009/09/18> + 14091.000|date: 2009/09/21> + 16884.000|date: 2009/09/22> + 16142.000|date: 2009/09/23> + 12523.000|date: 2009/09/24> + 19519.000|date: 2009/09/25> + 20367.000|date: 2009/09/28> + 14827.000|date: 2009/09/29> + 26157.000|date: 2009/09/30> + 24978.000|date: 2009/10/01> + 21420.000|date: 2009/10/02> + 19281.000|date: 2009/10/05> + 35485.000|date: 2009/10/06> + 17153.000|date: 2009/10/07> + 19136.000|date: 2009/10/08> + 11583.000|date: 2009/10/09> + 9026.000|date: 2009/10/12> + 11604.000|date: 2009/10/13> + 12707.000|date: 2009/10/14> + 12952.000|date: 2009/10/15> + 13794.000|date: 2009/10/16> + 9011.000|date: 2009/10/19> + 18443.000|date: 2009/10/20> + 23856.000|date: 2009/10/21> + 45695.000|date: 2009/10/22> + 41716.000|date: 2009/10/23> + 30600.000|date: 2009/10/26> + 31175.000|date: 2009/10/27> + 23145.000|date: 2009/10/28> + 23118.000|date: 2009/11/05> + 24070.000|date: 2009/11/06> + 21361.000|date: 2009/11/09> + 23918.000|date: 2009/11/10> + 21404.000|date: 2009/11/11> + 19420.000|date: 2009/11/12> + 17650.000|date: 2009/11/13> + 15736.000|date: 2009/11/16> + 18447.000|date: 2009/11/17> + 16020.000|date: 2009/11/18> + 13667.000|date: 2009/11/19> + 13739.000|date: 2009/11/20> + 26785.000|date: 2009/11/23> + 19662.000|date: 2009/11/24> + 11261.000|date: 2009/11/25> + 6916.000|date: 2009/11/27> + 23244.000|date: 2009/11/30> + 13563.000|date: 2009/12/01> + 12742.000|date: 2009/12/02> + 12401.000|date: 2009/12/03> + 15804.000|date: 2009/12/04> + 14226.000|date: 2009/12/07> + 12497.000|date: 2009/12/08> + 30704.000|date: 2009/12/09> + 12663.000|date: 2009/12/10> + 10439.000|date: 2009/12/11> + 13082.000|date: 2009/12/14> + 13818.000|date: 2009/12/15> + 11968.000|date: 2009/12/16> + 22060.000|date: 2009/12/17> + 22238.000|date: 2009/12/18> + 12485.000|date: 2009/12/21> + 7712.000|date: 2009/12/22> + 4940.000|date: 2009/12/23> + 2644.000|date: 2009/12/24> + 9308.000|date: 2009/12/28> + 10723.000|date: 2009/12/29> + 19187.000|date: 2009/12/30> + 9926.000|date: 2009/12/31> + 15268.000|date: 2010/01/04> + 15052.000|date: 2010/01/05> + 18945.000|date: 2010/01/06> + 13078.000|date: 2010/01/07> + 17947.000|date: 2010/01/08> + 15317.000|date: 2010/01/11> + 17962.000|date: 2010/01/12> + 9003.000|date: 2010/01/13> + 8082.000|date: 2010/01/14> + 18159.000|date: 2010/01/15> + 10662.000|date: 2010/01/19> + 13182.000|date: 2010/01/20> + 20762.000|date: 2010/01/21> + 21357.000|date: 2010/01/22> + 27429.000|date: 2010/01/25> + 27180.000|date: 2010/01/26> + 45758.000|date: 2010/01/27> + 42586.000|date: 2010/01/28> + 34802.000|date: 2010/01/29> + 37310.000|date: 2010/02/01> + 33083.000|date: 2010/02/02> + 32627.000|date: 2010/02/03> + 38451.000|date: 2010/02/04> + 38577.000|date: 2010/02/05> + 31894.000|date: 2010/02/08> + 33888.000|date: 2010/02/09> + 29380.000|date: 2010/02/10> + 30894.000|date: 2010/02/11> + 33254.000|date: 2010/02/12> + 25354.000|date: 2010/02/16> + 17864.000|date: 2010/02/17> + 28109.000|date: 2010/02/18> + 19164.000|date: 2010/02/19> + 13821.000|date: 2010/02/22> + 25090.000|date: 2010/02/23> + 38751.000|date: 2010/02/24> + 29430.000|date: 2010/02/25> + 34429.000|date: 2010/02/26> + 27283.000|date: 2010/03/01> + 25838.000|date: 2010/03/02> + 18939.000|date: 2010/03/03> + 19807.000|date: 2010/03/04> + 12477.000|date: 2010/03/05> + 13414.000|date: 2010/03/08> + 11070.000|date: 2010/03/09> + 19373.000|date: 2010/03/10> + 10180.000|date: 2010/03/11> + 15790.000|date: 2010/03/12> + 14073.000|date: 2010/03/15> + 25565.000|date: 2010/03/16> + 13977.000|date: 2010/03/17> + 12541.000|date: 2010/03/18> + 21973.000|date: 2010/03/19> + 37331.000|date: 2010/03/22> + 20515.000|date: 2010/03/23> + 26118.000|date: 2010/03/24> + 23584.000|date: 2010/03/25> + 15975.000|date: 2010/03/26> + 24267.000|date: 2010/03/29> + 25094.000|date: 2010/03/30> + 15435.000|date: 2010/03/31> + 24411.000|date: 2010/04/01> + 16265.000|date: 2010/04/05> + 20485.000|date: 2010/04/06> + 18965.000|date: 2010/04/07> + 16528.000|date: 2010/04/08> + 17605.000|date: 2010/04/09> + 20234.000|date: 2010/04/12> + 19972.000|date: 2010/04/13> + 21930.000|date: 2010/04/14> + 14731.000|date: 2010/04/15> + 23697.000|date: 2010/04/16> + 18072.000|date: 2010/04/19> + 19989.000|date: 2010/04/20> + 26282.000|date: 2010/04/21> + 52643.000|date: 2010/04/22> + 31701.000|date: 2010/04/23> + 30939.000|date: 2010/04/26> + 29558.000|date: 2010/04/27> + 34194.000|date: 2010/04/28> + 13681.000|date: 2010/04/29> + 68820.000|date: 2010/04/30> + 20589.000|date: 2010/05/03> + 25192.000|date: 2010/05/04> + 22356.000|date: 2010/05/05> + 40427.000|date: 2010/05/06> + 47368.000|date: 2010/05/07> + 34551.000|date: 2010/05/10> + 17730.000|date: 2010/05/11> + 17445.000|date: 2010/05/12> + 38554.000|date: 2010/05/13> + 25192.000|date: 2010/05/14> + 124244.000|date: 2010/05/17> + 42985.000|date: 2010/05/18> + 80406.000|date: 2010/05/19> + 41938.000|date: 2010/05/20> + 31436.000|date: 2010/05/21> + 34207.000|date: 2010/05/24> + 56654.000|date: 2010/05/25> + 28039.000|date: 2010/05/26> + 28239.000|date: 2010/05/27> + 19358.000|date: 2010/05/28> + 19582.000|date: 2010/06/01> + 21519.000|date: 2010/06/02> + 14791.000|date: 2010/06/03> + 32990.000|date: 2010/06/04> + 21883.000|date: 2010/06/07> + 74159.000|date: 2010/06/08> + 36799.000|date: 2010/06/09> + 27706.000|date: 2010/06/10> + 15272.000|date: 2010/06/11> + 15397.000|date: 2010/06/14> + 14740.000|date: 2010/06/15> + 15140.000|date: 2010/06/16> + 10121.000|date: 2010/06/17> + 19407.000|date: 2010/06/18> + 16780.000|date: 2010/06/21> + 13286.000|date: 2010/06/22> + 9014.000|date: 2010/06/23> + 32982.000|date: 2010/06/24> + 14078.000|date: 2010/06/25> + 17201.000|date: 2010/06/28> + 30899.000|date: 2010/06/29> + 17757.000|date: 2010/06/30> + 18688.000|date: 2010/07/01> + 13464.000|date: 2010/07/02> + 16848.000|date: 2010/07/06> + 19232.000|date: 2010/07/07> + 12313.000|date: 2010/07/08> + 14169.000|date: 2010/07/09> + 11389.000|date: 2010/07/12> + 18829.000|date: 2010/07/13> + 12536.000|date: 2010/07/14> + 12371.000|date: 2010/07/15> + 13866.000|date: 2010/07/16> + 10453.000|date: 2010/07/19> + 13636.000|date: 2010/07/20> + 23705.000|date: 2010/07/21> + 16007.000|date: 2010/07/22> + 49320.000|date: 2010/07/23> + 24787.000|date: 2010/07/26> + 13367.000|date: 2010/07/27> + 20218.000|date: 2010/07/28> + 72146.000|date: 2010/07/29> + 50026.000|date: 2010/07/30> + 27076.000|date: 2010/08/02> + 43263.000|date: 2010/08/03> + 21378.000|date: 2010/08/04> + 21264.000|date: 2010/08/05> + 22406.000|date: 2010/08/06> + 16642.000|date: 2010/08/09> + 19691.000|date: 2010/08/10> + 36970.000|date: 2010/08/11> + 33968.000|date: 2010/08/12> + 16466.000|date: 2010/08/13> + 11477.000|date: 2010/08/16> + 1031554.000|date: 2010/08/17> + 201799.000|date: 2010/08/19> + 145589.000|date: 2010/08/20> open |ticker: PWR> => 22.510|date: 2009/08/21> + 23.130|date: 2009/08/24> + 23.400|date: 2009/08/25> + 23.020|date: 2009/08/26> + 22.970|date: 2009/08/27> + 22.910|date: 2009/08/28> + 22.720|date: 2009/08/31> + 22.000|date: 2009/09/01> + 21.380|date: 2009/09/02> + 22.490|date: 2009/09/03> + 23.020|date: 2009/09/04> + 23.960|date: 2009/09/09> + 24.250|date: 2009/09/10> + 24.950|date: 2009/09/11> + 24.860|date: 2009/09/14> + 24.860|date: 2009/09/15> + 24.070|date: 2009/09/16> + 24.310|date: 2009/09/17> + 24.480|date: 2009/09/18> + 23.830|date: 2009/09/21> + 23.970|date: 2009/09/22> + 23.540|date: 2009/09/23> + 23.320|date: 2009/09/24> + 22.480|date: 2009/09/25> + 22.180|date: 2009/09/28> + 22.880|date: 2009/09/29> + 22.960|date: 2009/09/30> + 22.150|date: 2009/10/01> + 20.960|date: 2009/10/02> + 21.100|date: 2009/10/05> + 21.870|date: 2009/10/06> + 22.060|date: 2009/10/07> + 22.410|date: 2009/10/08> + 22.210|date: 2009/10/09> + 22.050|date: 2009/10/12> + 21.600|date: 2009/10/13> + 21.970|date: 2009/10/14> + 21.600|date: 2009/10/15> + 22.110|date: 2009/10/16> + 22.510|date: 2009/10/19> + 22.520|date: 2009/10/20> + 22.680|date: 2009/10/21> + 22.510|date: 2009/10/22> + 23.010|date: 2009/10/23> + 22.770|date: 2009/10/26> + 22.580|date: 2009/10/27> + 21.720|date: 2009/10/28> + 21.510|date: 2009/11/05> + 21.370|date: 2009/11/06> + 21.570|date: 2009/11/09> + 21.400|date: 2009/11/10> + 21.170|date: 2009/11/11> + 21.100|date: 2009/11/12> + 20.600|date: 2009/11/13> + 20.640|date: 2009/11/16> + 20.750|date: 2009/11/17> + 20.460|date: 2009/11/18> + 20.140|date: 2009/11/19> + 19.650|date: 2009/11/20> + 19.920|date: 2009/11/23> + 19.550|date: 2009/11/24> + 19.440|date: 2009/11/25> + 18.850|date: 2009/11/27> + 19.020|date: 2009/11/30> + 18.900|date: 2009/12/01> + 19.040|date: 2009/12/02> + 19.230|date: 2009/12/03> + 18.990|date: 2009/12/04> + 18.390|date: 2009/12/07> + 18.200|date: 2009/12/08> + 18.040|date: 2009/12/09> + 18.380|date: 2009/12/10> + 18.750|date: 2009/12/11> + 19.600|date: 2009/12/14> + 20.220|date: 2009/12/15> + 21.070|date: 2009/12/16> + 20.940|date: 2009/12/17> + 20.890|date: 2009/12/18> + 21.000|date: 2009/12/21> + 21.360|date: 2009/12/22> + 22.120|date: 2009/12/23> + 21.620|date: 2009/12/24> + 21.750|date: 2009/12/28> + 21.750|date: 2009/12/29> + 21.390|date: 2009/12/30> + 21.100|date: 2009/12/31> + 21.120|date: 2010/01/04> + 21.320|date: 2010/01/05> + 21.360|date: 2010/01/06> + 21.980|date: 2010/01/07> + 22.130|date: 2010/01/08> + 21.920|date: 2010/01/11> + 20.850|date: 2010/01/12> + 20.600|date: 2010/01/13> + 20.120|date: 2010/01/14> + 19.520|date: 2010/01/15> + 18.500|date: 2010/01/19> + 18.490|date: 2010/01/20> + 18.720|date: 2010/01/21> + 18.750|date: 2010/01/22> + 18.620|date: 2010/01/25> + 18.420|date: 2010/01/26> + 18.420|date: 2010/01/27> + 18.990|date: 2010/01/28> + 18.430|date: 2010/01/29> + 18.450|date: 2010/02/01> + 18.460|date: 2010/02/02> + 18.400|date: 2010/02/03> + 18.280|date: 2010/02/04> + 17.640|date: 2010/02/05> + 17.270|date: 2010/02/08> + 17.560|date: 2010/02/09> + 17.530|date: 2010/02/10> + 17.410|date: 2010/02/11> + 17.390|date: 2010/02/12> + 17.700|date: 2010/02/16> + 17.720|date: 2010/02/17> + 17.550|date: 2010/02/18> + 17.940|date: 2010/02/19> + 18.520|date: 2010/02/22> + 19.210|date: 2010/02/23> + 19.100|date: 2010/02/24> + 18.930|date: 2010/02/25> + 19.180|date: 2010/02/26> + 19.120|date: 2010/03/01> + 19.240|date: 2010/03/02> + 19.030|date: 2010/03/03> + 18.810|date: 2010/03/04> + 18.650|date: 2010/03/05> + 18.690|date: 2010/03/08> + 18.530|date: 2010/03/09> + 18.630|date: 2010/03/10> + 18.560|date: 2010/03/11> + 18.880|date: 2010/03/12> + 19.100|date: 2010/03/15> + 19.080|date: 2010/03/16> + 19.540|date: 2010/03/17> + 19.710|date: 2010/03/18> + 19.680|date: 2010/03/19> + 19.300|date: 2010/03/22> + 19.780|date: 2010/03/23> + 20.070|date: 2010/03/24> + 20.010|date: 2010/03/25> + 19.600|date: 2010/03/26> + 19.540|date: 2010/03/29> + 19.490|date: 2010/03/30> + 19.030|date: 2010/03/31> + 19.240|date: 2010/04/01> + 19.550|date: 2010/04/05> + 19.690|date: 2010/04/06> + 19.880|date: 2010/04/07> + 19.680|date: 2010/04/08> + 19.890|date: 2010/04/09> + 20.490|date: 2010/04/12> + 19.950|date: 2010/04/13> + 19.900|date: 2010/04/14> + 19.540|date: 2010/04/15> + 19.540|date: 2010/04/16> + 19.270|date: 2010/04/19> + 19.550|date: 2010/04/20> + 19.760|date: 2010/04/21> + 20.020|date: 2010/04/22> + 20.110|date: 2010/04/23> + 20.020|date: 2010/04/26> + 19.870|date: 2010/04/27> + 19.680|date: 2010/04/28> + 19.910|date: 2010/04/29> + 20.370|date: 2010/04/30> + 20.210|date: 2010/05/03> + 19.820|date: 2010/05/04> + 18.650|date: 2010/05/05> + 19.690|date: 2010/05/06> + 20.060|date: 2010/05/07> + 20.300|date: 2010/05/10> + 20.320|date: 2010/05/11> + 20.720|date: 2010/05/12> + 21.580|date: 2010/05/13> + 22.390|date: 2010/05/14> + 22.460|date: 2010/05/17> + 22.600|date: 2010/05/18> + 21.830|date: 2010/05/19> + 21.220|date: 2010/05/20> + 20.310|date: 2010/05/21> + 21.010|date: 2010/05/24> + 20.240|date: 2010/05/25> + 20.690|date: 2010/05/26> + 20.600|date: 2010/05/27> + 20.860|date: 2010/05/28> + 20.540|date: 2010/06/01> + 20.420|date: 2010/06/02> + 20.730|date: 2010/06/03> + 20.600|date: 2010/06/04> + 20.870|date: 2010/06/07> + 20.010|date: 2010/06/08> + 20.940|date: 2010/06/09> + 20.910|date: 2010/06/10> + 21.070|date: 2010/06/11> + 21.950|date: 2010/06/14> + 21.960|date: 2010/06/15> + 22.330|date: 2010/06/16> + 22.750|date: 2010/06/17> + 23.110|date: 2010/06/18> + 23.000|date: 2010/06/21> + 22.570|date: 2010/06/22> + 22.120|date: 2010/06/23> + 22.050|date: 2010/06/24> + 21.760|date: 2010/06/25> + 21.770|date: 2010/06/28> + 21.320|date: 2010/06/29> + 20.800|date: 2010/06/30> + 20.800|date: 2010/07/01> + 20.450|date: 2010/07/02> + 20.610|date: 2010/07/06> + 20.230|date: 2010/07/07> + 21.070|date: 2010/07/08> + 21.170|date: 2010/07/09> + 21.520|date: 2010/07/12> + 21.480|date: 2010/07/13> + 21.430|date: 2010/07/14> + 21.470|date: 2010/07/15> + 21.120|date: 2010/07/16> + 20.380|date: 2010/07/19> + 20.280|date: 2010/07/20> + 21.530|date: 2010/07/21> + 21.580|date: 2010/07/22> + 21.890|date: 2010/07/23> + 22.140|date: 2010/07/26> + 22.540|date: 2010/07/27> + 22.060|date: 2010/07/28> + 22.050|date: 2010/07/29> + 21.470|date: 2010/07/30> + 21.750|date: 2010/08/02> + 21.730|date: 2010/08/03> + 20.335|date: 2010/08/04> + 19.880|date: 2010/08/05> + 19.390|date: 2010/08/06> + 19.380|date: 2010/08/09> + 19.350|date: 2010/08/10> + 19.170|date: 2010/08/11> + 18.360|date: 2010/08/12> + 18.730|date: 2010/08/13> + 18.750|date: 2010/08/16> + 18.890|date: 2010/08/17> + 19.180|date: 2010/08/19> + 18.790|date: 2010/08/20> high |ticker: PWR> => 23.140|date: 2009/08/21> + 23.550|date: 2009/08/24> + 23.861|date: 2009/08/25> + 23.400|date: 2009/08/26> + 23.120|date: 2009/08/27> + 23.190|date: 2009/08/28> + 22.720|date: 2009/08/31> + 22.780|date: 2009/09/01> + 21.730|date: 2009/09/02> + 23.060|date: 2009/09/03> + 23.940|date: 2009/09/04> + 24.316|date: 2009/09/09> + 24.840|date: 2009/09/10> + 25.430|date: 2009/09/11> + 24.980|date: 2009/09/14> + 24.920|date: 2009/09/15> + 24.400|date: 2009/09/16> + 24.580|date: 2009/09/17> + 24.580|date: 2009/09/18> + 23.990|date: 2009/09/21> + 24.040|date: 2009/09/22> + 23.670|date: 2009/09/23> + 23.340|date: 2009/09/24> + 22.480|date: 2009/09/25> + 22.850|date: 2009/09/28> + 23.190|date: 2009/09/29> + 22.970|date: 2009/09/30> + 22.150|date: 2009/10/01> + 21.790|date: 2009/10/02> + 21.460|date: 2009/10/05> + 22.430|date: 2009/10/06> + 22.280|date: 2009/10/07> + 22.680|date: 2009/10/08> + 22.480|date: 2009/10/09> + 22.310|date: 2009/10/12> + 21.710|date: 2009/10/13> + 22.010|date: 2009/10/14> + 22.370|date: 2009/10/15> + 22.590|date: 2009/10/16> + 22.680|date: 2009/10/19> + 22.875|date: 2009/10/20> + 23.140|date: 2009/10/21> + 23.040|date: 2009/10/22> + 23.170|date: 2009/10/23> + 23.340|date: 2009/10/26> + 22.580|date: 2009/10/27> + 21.770|date: 2009/10/28> + 21.740|date: 2009/11/05> + 21.810|date: 2009/11/06> + 21.640|date: 2009/11/09> + 21.640|date: 2009/11/10> + 21.380|date: 2009/11/11> + 21.160|date: 2009/11/12> + 20.730|date: 2009/11/13> + 21.000|date: 2009/11/16> + 20.750|date: 2009/11/17> + 20.590|date: 2009/11/18> + 20.150|date: 2009/11/19> + 19.850|date: 2009/11/20> + 20.020|date: 2009/11/23> + 19.640|date: 2009/11/24> + 19.500|date: 2009/11/25> + 19.250|date: 2009/11/27> + 19.020|date: 2009/11/30> + 19.140|date: 2009/12/01> + 19.290|date: 2009/12/02> + 19.270|date: 2009/12/03> + 19.020|date: 2009/12/04> + 18.520|date: 2009/12/07> + 18.320|date: 2009/12/08> + 18.360|date: 2009/12/09> + 18.780|date: 2009/12/10> + 19.000|date: 2009/12/11> + 20.280|date: 2009/12/14> + 20.890|date: 2009/12/15> + 21.280|date: 2009/12/16> + 21.100|date: 2009/12/17> + 20.890|date: 2009/12/18> + 21.360|date: 2009/12/21> + 21.990|date: 2009/12/22> + 22.120|date: 2009/12/23> + 21.820|date: 2009/12/24> + 21.750|date: 2009/12/28> + 21.750|date: 2009/12/29> + 21.440|date: 2009/12/30> + 21.100|date: 2009/12/31> + 21.282|date: 2010/01/04> + 21.500|date: 2010/01/05> + 22.100|date: 2010/01/06> + 22.350|date: 2010/01/07> + 22.220|date: 2010/01/08> + 21.960|date: 2010/01/11> + 20.930|date: 2010/01/12> + 20.700|date: 2010/01/13> + 20.400|date: 2010/01/14> + 19.570|date: 2010/01/15> + 18.650|date: 2010/01/19> + 18.700|date: 2010/01/20> + 19.120|date: 2010/01/21> + 19.170|date: 2010/01/22> + 18.750|date: 2010/01/25> + 18.640|date: 2010/01/26> + 18.530|date: 2010/01/27> + 18.990|date: 2010/01/28> + 18.670|date: 2010/01/29> + 18.600|date: 2010/02/01> + 18.530|date: 2010/02/02> + 18.660|date: 2010/02/03> + 18.290|date: 2010/02/04> + 17.710|date: 2010/02/05> + 17.610|date: 2010/02/08> + 17.770|date: 2010/02/09> + 17.590|date: 2010/02/10> + 17.690|date: 2010/02/11> + 17.570|date: 2010/02/12> + 17.750|date: 2010/02/16> + 17.830|date: 2010/02/17> + 18.030|date: 2010/02/18> + 18.170|date: 2010/02/19> + 19.490|date: 2010/02/22> + 19.360|date: 2010/02/23> + 19.420|date: 2010/02/24> + 19.240|date: 2010/02/25> + 19.350|date: 2010/02/26> + 19.300|date: 2010/03/01> + 19.370|date: 2010/03/02> + 19.300|date: 2010/03/03> + 18.920|date: 2010/03/04> + 18.790|date: 2010/03/05> + 18.770|date: 2010/03/08> + 18.820|date: 2010/03/09> + 18.670|date: 2010/03/10> + 18.710|date: 2010/03/11> + 19.140|date: 2010/03/12> + 19.220|date: 2010/03/15> + 19.560|date: 2010/03/16> + 20.060|date: 2010/03/17> + 20.060|date: 2010/03/18> + 19.800|date: 2010/03/19> + 19.760|date: 2010/03/22> + 20.070|date: 2010/03/23> + 20.070|date: 2010/03/24> + 20.040|date: 2010/03/25> + 19.700|date: 2010/03/26> + 19.560|date: 2010/03/29> + 19.500|date: 2010/03/30> + 19.250|date: 2010/03/31> + 19.570|date: 2010/04/01> + 19.790|date: 2010/04/05> + 19.960|date: 2010/04/06> + 19.920|date: 2010/04/07> + 19.900|date: 2010/04/08> + 20.340|date: 2010/04/09> + 20.500|date: 2010/04/12> + 19.970|date: 2010/04/13> + 19.900|date: 2010/04/14> + 19.810|date: 2010/04/15> + 19.730|date: 2010/04/16> + 19.470|date: 2010/04/19> + 19.845|date: 2010/04/20> + 20.250|date: 2010/04/21> + 20.245|date: 2010/04/22> + 20.360|date: 2010/04/23> + 20.050|date: 2010/04/26> + 20.180|date: 2010/04/27> + 20.000|date: 2010/04/28> + 20.390|date: 2010/04/29> + 20.410|date: 2010/04/30> + 20.240|date: 2010/05/03> + 19.890|date: 2010/05/04> + 20.040|date: 2010/05/05> + 20.930|date: 2010/05/06> + 20.500|date: 2010/05/07> + 20.620|date: 2010/05/10> + 20.950|date: 2010/05/11> + 21.740|date: 2010/05/12> + 23.040|date: 2010/05/13> + 22.750|date: 2010/05/14> + 22.767|date: 2010/05/17> + 23.010|date: 2010/05/18> + 22.110|date: 2010/05/19> + 21.400|date: 2010/05/20> + 21.230|date: 2010/05/21> + 21.180|date: 2010/05/24> + 20.650|date: 2010/05/25> + 21.220|date: 2010/05/26> + 20.970|date: 2010/05/27> + 20.960|date: 2010/05/28> + 20.800|date: 2010/06/01> + 20.680|date: 2010/06/02> + 21.210|date: 2010/06/03> + 21.190|date: 2010/06/04> + 20.910|date: 2010/06/07> + 20.290|date: 2010/06/08> + 21.050|date: 2010/06/09> + 21.310|date: 2010/06/10> + 21.770|date: 2010/06/11> + 22.070|date: 2010/06/14> + 22.430|date: 2010/06/15> + 22.890|date: 2010/06/16> + 23.120|date: 2010/06/17> + 23.150|date: 2010/06/18> + 23.230|date: 2010/06/21> + 22.850|date: 2010/06/22> + 22.375|date: 2010/06/23> + 22.180|date: 2010/06/24> + 21.930|date: 2010/06/25> + 22.130|date: 2010/06/28> + 21.620|date: 2010/06/29> + 21.140|date: 2010/06/30> + 20.800|date: 2010/07/01> + 20.670|date: 2010/07/02> + 20.820|date: 2010/07/06> + 20.820|date: 2010/07/07> + 21.230|date: 2010/07/08> + 21.640|date: 2010/07/09> + 21.700|date: 2010/07/12> + 21.660|date: 2010/07/13> + 21.660|date: 2010/07/14> + 21.500|date: 2010/07/15> + 21.120|date: 2010/07/16> + 20.710|date: 2010/07/19> + 21.410|date: 2010/07/20> + 21.670|date: 2010/07/21> + 21.930|date: 2010/07/22> + 22.180|date: 2010/07/23> + 22.500|date: 2010/07/26> + 22.660|date: 2010/07/27> + 22.060|date: 2010/07/28> + 22.060|date: 2010/07/29> + 21.935|date: 2010/07/30> + 22.060|date: 2010/08/02> + 21.800|date: 2010/08/03> + 20.890|date: 2010/08/04> + 20.070|date: 2010/08/05> + 19.700|date: 2010/08/06> + 19.530|date: 2010/08/09> + 19.440|date: 2010/08/10> + 19.270|date: 2010/08/11> + 18.930|date: 2010/08/12> + 19.070|date: 2010/08/13> + 18.920|date: 2010/08/16> + 19.650|date: 2010/08/17> + 19.240|date: 2010/08/19> + 18.930|date: 2010/08/20> low |ticker: PWR> => 22.430|date: 2009/08/21> + 23.010|date: 2009/08/24> + 23.045|date: 2009/08/25> + 22.830|date: 2009/08/26> + 22.040|date: 2009/08/27> + 22.690|date: 2009/08/28> + 22.000|date: 2009/08/31> + 21.400|date: 2009/09/01> + 21.380|date: 2009/09/02> + 22.050|date: 2009/09/03> + 22.870|date: 2009/09/04> + 23.770|date: 2009/09/09> + 23.904|date: 2009/09/10> + 24.730|date: 2009/09/11> + 24.520|date: 2009/09/14> + 23.660|date: 2009/09/15> + 24.000|date: 2009/09/16> + 23.830|date: 2009/09/17> + 23.910|date: 2009/09/18> + 23.410|date: 2009/09/21> + 23.460|date: 2009/09/22> + 23.110|date: 2009/09/23> + 22.290|date: 2009/09/24> + 21.840|date: 2009/09/25> + 22.090|date: 2009/09/28> + 22.750|date: 2009/09/29> + 21.920|date: 2009/09/30> + 21.150|date: 2009/10/01> + 20.910|date: 2009/10/02> + 20.980|date: 2009/10/05> + 21.690|date: 2009/10/06> + 21.870|date: 2009/10/07> + 22.100|date: 2009/10/08> + 21.930|date: 2009/10/09> + 21.490|date: 2009/10/12> + 21.325|date: 2009/10/13> + 21.630|date: 2009/10/14> + 21.460|date: 2009/10/15> + 21.980|date: 2009/10/16> + 22.370|date: 2009/10/19> + 22.330|date: 2009/10/20> + 22.350|date: 2009/10/21> + 22.321|date: 2009/10/22> + 22.630|date: 2009/10/23> + 22.160|date: 2009/10/26> + 21.760|date: 2009/10/27> + 20.820|date: 2009/10/28> + 21.300|date: 2009/11/05> + 21.080|date: 2009/11/06> + 21.420|date: 2009/11/09> + 20.935|date: 2009/11/10> + 20.950|date: 2009/11/11> + 20.425|date: 2009/11/12> + 20.400|date: 2009/11/13> + 20.620|date: 2009/11/16> + 20.341|date: 2009/11/17> + 20.160|date: 2009/11/18> + 19.520|date: 2009/11/19> + 19.470|date: 2009/11/20> + 19.360|date: 2009/11/23> + 19.210|date: 2009/11/24> + 19.100|date: 2009/11/25> + 18.580|date: 2009/11/27> + 18.610|date: 2009/11/30> + 18.800|date: 2009/12/01> + 18.900|date: 2009/12/02> + 18.660|date: 2009/12/03> + 18.040|date: 2009/12/04> + 18.190|date: 2009/12/07> + 17.930|date: 2009/12/08> + 17.720|date: 2009/12/09> + 18.380|date: 2009/12/10> + 18.740|date: 2009/12/11> + 19.340|date: 2009/12/14> + 20.000|date: 2009/12/15> + 20.770|date: 2009/12/16> + 20.630|date: 2009/12/17> + 20.420|date: 2009/12/18> + 20.790|date: 2009/12/21> + 21.350|date: 2009/12/22> + 21.450|date: 2009/12/23> + 21.518|date: 2009/12/24> + 21.450|date: 2009/12/28> + 21.400|date: 2009/12/29> + 20.960|date: 2009/12/30> + 20.840|date: 2009/12/31> + 21.000|date: 2010/01/04> + 21.100|date: 2010/01/05> + 21.260|date: 2010/01/06> + 21.860|date: 2010/01/07> + 21.700|date: 2010/01/08> + 20.650|date: 2010/01/11> + 20.430|date: 2010/01/12> + 20.040|date: 2010/01/13> + 19.340|date: 2010/01/14> + 19.040|date: 2010/01/15> + 17.960|date: 2010/01/19> + 18.160|date: 2010/01/20> + 18.490|date: 2010/01/21> + 18.320|date: 2010/01/22> + 18.270|date: 2010/01/25> + 18.150|date: 2010/01/26> + 17.920|date: 2010/01/27> + 18.180|date: 2010/01/28> + 18.200|date: 2010/01/29> + 18.280|date: 2010/02/01> + 18.260|date: 2010/02/02> + 18.300|date: 2010/02/03> + 17.650|date: 2010/02/04> + 16.750|date: 2010/02/05> + 17.050|date: 2010/02/08> + 17.310|date: 2010/02/09> + 17.110|date: 2010/02/10> + 17.200|date: 2010/02/11> + 17.210|date: 2010/02/12> + 17.480|date: 2010/02/16> + 17.500|date: 2010/02/17> + 17.540|date: 2010/02/18> + 17.790|date: 2010/02/19> + 18.470|date: 2010/02/22> + 18.870|date: 2010/02/23> + 18.980|date: 2010/02/24> + 18.540|date: 2010/02/25> + 18.920|date: 2010/02/26> + 18.960|date: 2010/03/01> + 18.930|date: 2010/03/02> + 18.800|date: 2010/03/03> + 18.520|date: 2010/03/04> + 18.410|date: 2010/03/05> + 18.590|date: 2010/03/08> + 18.510|date: 2010/03/09> + 18.350|date: 2010/03/10> + 18.385|date: 2010/03/11> + 18.630|date: 2010/03/12> + 18.800|date: 2010/03/15> + 18.915|date: 2010/03/16> + 19.540|date: 2010/03/17> + 19.580|date: 2010/03/18> + 19.330|date: 2010/03/19> + 19.240|date: 2010/03/22> + 19.680|date: 2010/03/23> + 19.830|date: 2010/03/24> + 19.470|date: 2010/03/25> + 19.260|date: 2010/03/26> + 19.390|date: 2010/03/29> + 19.030|date: 2010/03/30> + 18.840|date: 2010/03/31> + 19.240|date: 2010/04/01> + 19.480|date: 2010/04/05> + 19.490|date: 2010/04/06> + 19.630|date: 2010/04/07> + 19.570|date: 2010/04/08> + 19.820|date: 2010/04/09> + 20.000|date: 2010/04/12> + 19.585|date: 2010/04/13> + 19.510|date: 2010/04/14> + 19.370|date: 2010/04/15> + 19.160|date: 2010/04/16> + 19.150|date: 2010/04/19> + 19.430|date: 2010/04/20> + 19.760|date: 2010/04/21> + 19.800|date: 2010/04/22> + 19.960|date: 2010/04/23> + 19.380|date: 2010/04/26> + 19.560|date: 2010/04/27> + 19.580|date: 2010/04/28> + 19.881|date: 2010/04/29> + 20.000|date: 2010/04/30> + 19.890|date: 2010/05/03> + 19.350|date: 2010/05/04> + 18.130|date: 2010/05/05> + 18.250|date: 2010/05/06> + 19.540|date: 2010/05/07> + 20.130|date: 2010/05/10> + 20.210|date: 2010/05/11> + 20.710|date: 2010/05/12> + 21.580|date: 2010/05/13> + 22.130|date: 2010/05/14> + 22.050|date: 2010/05/17> + 22.060|date: 2010/05/18> + 21.300|date: 2010/05/19> + 20.520|date: 2010/05/20> + 20.300|date: 2010/05/21> + 20.630|date: 2010/05/24> + 19.960|date: 2010/05/25> + 20.610|date: 2010/05/26> + 20.010|date: 2010/05/27> + 20.540|date: 2010/05/28> + 20.200|date: 2010/06/01> + 20.210|date: 2010/06/02> + 20.700|date: 2010/06/03> + 20.600|date: 2010/06/04> + 19.940|date: 2010/06/07> + 19.780|date: 2010/06/08> + 20.500|date: 2010/06/09> + 20.750|date: 2010/06/10> + 21.060|date: 2010/06/11> + 21.670|date: 2010/06/14> + 21.660|date: 2010/06/15> + 22.220|date: 2010/06/16> + 22.470|date: 2010/06/17> + 22.712|date: 2010/06/18> + 22.430|date: 2010/06/21> + 22.080|date: 2010/06/22> + 21.780|date: 2010/06/23> + 21.570|date: 2010/06/24> + 21.430|date: 2010/06/25> + 21.620|date: 2010/06/28> + 20.730|date: 2010/06/29> + 20.610|date: 2010/06/30> + 20.220|date: 2010/07/01> + 20.080|date: 2010/07/02> + 20.080|date: 2010/07/06> + 20.130|date: 2010/07/07> + 20.880|date: 2010/07/08> + 20.930|date: 2010/07/09> + 21.200|date: 2010/07/12> + 21.300|date: 2010/07/13> + 21.150|date: 2010/07/14> + 21.020|date: 2010/07/15> + 20.260|date: 2010/07/16> + 20.335|date: 2010/07/19> + 20.180|date: 2010/07/20> + 21.140|date: 2010/07/21> + 21.520|date: 2010/07/22> + 21.700|date: 2010/07/23> + 22.060|date: 2010/07/26> + 21.990|date: 2010/07/27> + 21.640|date: 2010/07/28> + 21.340|date: 2010/07/29> + 21.250|date: 2010/07/30> + 21.633|date: 2010/08/02> + 21.210|date: 2010/08/03> + 19.410|date: 2010/08/04> + 19.510|date: 2010/08/05> + 19.270|date: 2010/08/06> + 19.280|date: 2010/08/09> + 19.170|date: 2010/08/10> + 18.660|date: 2010/08/11> + 18.360|date: 2010/08/12> + 18.700|date: 2010/08/13> + 18.500|date: 2010/08/16> + 18.800|date: 2010/08/17> + 18.750|date: 2010/08/19> + 18.560|date: 2010/08/20> close |ticker: PWR> => 23.040|date: 2009/08/21> + 23.120|date: 2009/08/24> + 23.080|date: 2009/08/25> + 22.900|date: 2009/08/26> + 22.650|date: 2009/08/27> + 22.930|date: 2009/08/28> + 22.120|date: 2009/08/31> + 21.500|date: 2009/09/01> + 21.620|date: 2009/09/02> + 22.940|date: 2009/09/03> + 23.890|date: 2009/09/04> + 24.160|date: 2009/09/09> + 24.810|date: 2009/09/10> + 25.100|date: 2009/09/11> + 24.850|date: 2009/09/14> + 24.020|date: 2009/09/15> + 24.360|date: 2009/09/16> + 24.160|date: 2009/09/17> + 23.960|date: 2009/09/18> + 23.680|date: 2009/09/21> + 23.510|date: 2009/09/22> + 23.150|date: 2009/09/23> + 22.600|date: 2009/09/24> + 22.090|date: 2009/09/25> + 22.850|date: 2009/09/28> + 22.900|date: 2009/09/29> + 22.130|date: 2009/09/30> + 21.190|date: 2009/10/01> + 20.990|date: 2009/10/02> + 21.420|date: 2009/10/05> + 22.180|date: 2009/10/06> + 22.080|date: 2009/10/07> + 22.190|date: 2009/10/08> + 21.950|date: 2009/10/09> + 21.710|date: 2009/10/12> + 21.660|date: 2009/10/13> + 21.750|date: 2009/10/14> + 22.340|date: 2009/10/15> + 22.530|date: 2009/10/16> + 22.590|date: 2009/10/19> + 22.780|date: 2009/10/20> + 22.370|date: 2009/10/21> + 22.930|date: 2009/10/22> + 22.820|date: 2009/10/23> + 22.220|date: 2009/10/26> + 21.820|date: 2009/10/27> + 20.980|date: 2009/10/28> + 21.640|date: 2009/11/05> + 21.260|date: 2009/11/06> + 21.560|date: 2009/11/09> + 21.000|date: 2009/11/10> + 21.070|date: 2009/11/11> + 20.460|date: 2009/11/12> + 20.570|date: 2009/11/13> + 20.770|date: 2009/11/16> + 20.530|date: 2009/11/17> + 20.280|date: 2009/11/18> + 19.760|date: 2009/11/19> + 19.610|date: 2009/11/20> + 19.600|date: 2009/11/23> + 19.350|date: 2009/11/24> + 19.280|date: 2009/11/25> + 18.960|date: 2009/11/27> + 18.750|date: 2009/11/30> + 19.000|date: 2009/12/01> + 19.140|date: 2009/12/02> + 18.690|date: 2009/12/03> + 18.340|date: 2009/12/04> + 18.440|date: 2009/12/07> + 17.970|date: 2009/12/08> + 18.290|date: 2009/12/09> + 18.670|date: 2009/12/10> + 18.960|date: 2009/12/11> + 20.240|date: 2009/12/14> + 20.730|date: 2009/12/15> + 20.890|date: 2009/12/16> + 20.650|date: 2009/12/17> + 20.870|date: 2009/12/18> + 21.290|date: 2009/12/21> + 21.890|date: 2009/12/22> + 21.540|date: 2009/12/23> + 21.600|date: 2009/12/24> + 21.610|date: 2009/12/28> + 21.510|date: 2009/12/29> + 21.000|date: 2009/12/30> + 20.840|date: 2009/12/31> + 21.240|date: 2010/01/04> + 21.330|date: 2010/01/05> + 21.940|date: 2010/01/06> + 22.270|date: 2010/01/07> + 21.860|date: 2010/01/08> + 20.980|date: 2010/01/11> + 20.590|date: 2010/01/12> + 20.630|date: 2010/01/13> + 19.440|date: 2010/01/14> + 19.060|date: 2010/01/15> + 18.480|date: 2010/01/19> + 18.650|date: 2010/01/20> + 18.500|date: 2010/01/21> + 18.370|date: 2010/01/22> + 18.410|date: 2010/01/25> + 18.430|date: 2010/01/26> + 18.510|date: 2010/01/27> + 18.200|date: 2010/01/28> + 18.220|date: 2010/01/29> + 18.380|date: 2010/02/01> + 18.380|date: 2010/02/02> + 18.450|date: 2010/02/03> + 17.690|date: 2010/02/04> + 17.160|date: 2010/02/05> + 17.330|date: 2010/02/08> + 17.600|date: 2010/02/09> + 17.430|date: 2010/02/10> + 17.590|date: 2010/02/11> + 17.490|date: 2010/02/12> + 17.670|date: 2010/02/16> + 17.610|date: 2010/02/17> + 18.000|date: 2010/02/18> + 17.880|date: 2010/02/19> + 19.260|date: 2010/02/22> + 19.040|date: 2010/02/23> + 19.160|date: 2010/02/24> + 19.230|date: 2010/02/25> + 19.000|date: 2010/02/26> + 19.190|date: 2010/03/01> + 18.940|date: 2010/03/02> + 18.800|date: 2010/03/03> + 18.620|date: 2010/03/04> + 18.690|date: 2010/03/05> + 18.600|date: 2010/03/08> + 18.690|date: 2010/03/09> + 18.610|date: 2010/03/10> + 18.680|date: 2010/03/11> + 19.130|date: 2010/03/12> + 18.970|date: 2010/03/15> + 19.450|date: 2010/03/16> + 19.760|date: 2010/03/17> + 19.620|date: 2010/03/18> + 19.420|date: 2010/03/19> + 19.720|date: 2010/03/22> + 20.060|date: 2010/03/23> + 19.980|date: 2010/03/24> + 19.490|date: 2010/03/25> + 19.410|date: 2010/03/26> + 19.460|date: 2010/03/29> + 19.110|date: 2010/03/30> + 19.160|date: 2010/03/31> + 19.550|date: 2010/04/01> + 19.750|date: 2010/04/05> + 19.960|date: 2010/04/06> + 19.760|date: 2010/04/07> + 19.890|date: 2010/04/08> + 20.340|date: 2010/04/09> + 20.000|date: 2010/04/12> + 19.810|date: 2010/04/13> + 19.550|date: 2010/04/14> + 19.620|date: 2010/04/15> + 19.330|date: 2010/04/16> + 19.470|date: 2010/04/19> + 19.770|date: 2010/04/20> + 20.190|date: 2010/04/21> + 20.210|date: 2010/04/22> + 20.090|date: 2010/04/23> + 19.930|date: 2010/04/26> + 19.570|date: 2010/04/27> + 19.760|date: 2010/04/28> + 20.330|date: 2010/04/29> + 20.130|date: 2010/04/30> + 20.120|date: 2010/05/03> + 19.650|date: 2010/05/04> + 19.590|date: 2010/05/05> + 20.010|date: 2010/05/06> + 19.670|date: 2010/05/07> + 20.600|date: 2010/05/10> + 20.590|date: 2010/05/11> + 21.690|date: 2010/05/12> + 22.620|date: 2010/05/13> + 22.430|date: 2010/05/14> + 22.440|date: 2010/05/17> + 22.060|date: 2010/05/18> + 21.810|date: 2010/05/19> + 20.720|date: 2010/05/20> + 21.120|date: 2010/05/21> + 20.810|date: 2010/05/24> + 20.630|date: 2010/05/25> + 20.660|date: 2010/05/26> + 20.890|date: 2010/05/27> + 20.730|date: 2010/05/28> + 20.200|date: 2010/06/01> + 20.660|date: 2010/06/02> + 21.080|date: 2010/06/03> + 20.870|date: 2010/06/04> + 20.010|date: 2010/06/07> + 20.250|date: 2010/06/08> + 20.580|date: 2010/06/09> + 21.300|date: 2010/06/10> + 21.760|date: 2010/06/11> + 21.780|date: 2010/06/14> + 22.400|date: 2010/06/15> + 22.680|date: 2010/06/16> + 23.030|date: 2010/06/17> + 22.850|date: 2010/06/18> + 22.570|date: 2010/06/21> + 22.120|date: 2010/06/22> + 22.140|date: 2010/06/23> + 21.640|date: 2010/06/24> + 21.860|date: 2010/06/25> + 21.880|date: 2010/06/28> + 20.900|date: 2010/06/29> + 20.650|date: 2010/06/30> + 20.470|date: 2010/07/01> + 20.250|date: 2010/07/02> + 20.320|date: 2010/07/06> + 20.810|date: 2010/07/07> + 21.170|date: 2010/07/08> + 21.630|date: 2010/07/09> + 21.310|date: 2010/07/12> + 21.580|date: 2010/07/13> + 21.500|date: 2010/07/14> + 21.300|date: 2010/07/15> + 20.310|date: 2010/07/16> + 20.570|date: 2010/07/19> + 21.370|date: 2010/07/20> + 21.280|date: 2010/07/21> + 21.890|date: 2010/07/22> + 22.180|date: 2010/07/23> + 22.500|date: 2010/07/26> + 22.060|date: 2010/07/27> + 21.780|date: 2010/07/28> + 21.660|date: 2010/07/29> + 21.480|date: 2010/07/30> + 21.760|date: 2010/08/02> + 21.440|date: 2010/08/03> + 20.290|date: 2010/08/04> + 19.590|date: 2010/08/05> + 19.390|date: 2010/08/06> + 19.490|date: 2010/08/09> + 19.420|date: 2010/08/10> + 18.720|date: 2010/08/11> + 18.840|date: 2010/08/12> + 18.880|date: 2010/08/13> + 18.780|date: 2010/08/16> + 19.240|date: 2010/08/17> + 18.910|date: 2010/08/19> + 18.850|date: 2010/08/20> volume |ticker: PWR> => 18556.000|date: 2009/08/21> + 18011.000|date: 2009/08/24> + 22413.000|date: 2009/08/25> + 23425.000|date: 2009/08/26> + 17525.000|date: 2009/08/27> + 13843.000|date: 2009/08/28> + 19011.000|date: 2009/08/31> + 30404.000|date: 2009/09/01> + 17537.000|date: 2009/09/02> + 49460.000|date: 2009/09/03> + 27723.000|date: 2009/09/04> + 15397.000|date: 2009/09/09> + 19551.000|date: 2009/09/10> + 17161.000|date: 2009/09/11> + 13438.000|date: 2009/09/14> + 109123.000|date: 2009/09/15> + 26683.000|date: 2009/09/16> + 17903.000|date: 2009/09/17> + 22285.000|date: 2009/09/18> + 16494.000|date: 2009/09/21> + 11259.000|date: 2009/09/22> + 11700.000|date: 2009/09/23> + 14005.000|date: 2009/09/24> + 20037.000|date: 2009/09/25> + 19047.000|date: 2009/09/28> + 20632.000|date: 2009/09/29> + 33630.000|date: 2009/09/30> + 36086.000|date: 2009/10/01> + 30733.000|date: 2009/10/02> + 20946.000|date: 2009/10/05> + 27008.000|date: 2009/10/06> + 15519.000|date: 2009/10/07> + 42534.000|date: 2009/10/08> + 29909.000|date: 2009/10/09> + 28732.000|date: 2009/10/12> + 20183.000|date: 2009/10/13> + 31793.000|date: 2009/10/14> + 35092.000|date: 2009/10/15> + 28599.000|date: 2009/10/16> + 28095.000|date: 2009/10/19> + 30458.000|date: 2009/10/20> + 22460.000|date: 2009/10/21> + 21363.000|date: 2009/10/22> + 25481.000|date: 2009/10/23> + 29968.000|date: 2009/10/26> + 21207.000|date: 2009/10/27> + 22632.000|date: 2009/10/28> + 50699.000|date: 2009/11/05> + 18173.000|date: 2009/11/06> + 24209.000|date: 2009/11/09> + 34120.000|date: 2009/11/10> + 29419.000|date: 2009/11/11> + 34505.000|date: 2009/11/12> + 34968.000|date: 2009/11/13> + 27802.000|date: 2009/11/16> + 17733.000|date: 2009/11/17> + 13814.000|date: 2009/11/18> + 24132.000|date: 2009/11/19> + 26339.000|date: 2009/11/20> + 29831.000|date: 2009/11/23> + 28446.000|date: 2009/11/24> + 20755.000|date: 2009/11/25> + 16004.000|date: 2009/11/27> + 22229.000|date: 2009/11/30> + 22007.000|date: 2009/12/01> + 25907.000|date: 2009/12/02> + 21802.000|date: 2009/12/03> + 53325.000|date: 2009/12/04> + 27567.000|date: 2009/12/07> + 26376.000|date: 2009/12/08> + 27756.000|date: 2009/12/09> + 29842.000|date: 2009/12/10> + 27978.000|date: 2009/12/11> + 47944.000|date: 2009/12/14> + 42249.000|date: 2009/12/15> + 26279.000|date: 2009/12/16> + 33491.000|date: 2009/12/17> + 27628.000|date: 2009/12/18> + 19054.000|date: 2009/12/21> + 55029.000|date: 2009/12/22> + 22067.000|date: 2009/12/23> + 6169.000|date: 2009/12/24> + 14652.000|date: 2009/12/28> + 12681.000|date: 2009/12/29> + 19127.000|date: 2009/12/30> + 9674.000|date: 2009/12/31> + 24601.000|date: 2010/01/04> + 21559.000|date: 2010/01/05> + 29020.000|date: 2010/01/06> + 19407.000|date: 2010/01/07> + 26123.000|date: 2010/01/08> + 60542.000|date: 2010/01/11> + 34041.000|date: 2010/01/12> + 32910.000|date: 2010/01/13> + 57208.000|date: 2010/01/14> + 53929.000|date: 2010/01/15> + 70493.000|date: 2010/01/19> + 48341.000|date: 2010/01/20> + 53018.000|date: 2010/01/21> + 53620.000|date: 2010/01/22> + 29228.000|date: 2010/01/25> + 29110.000|date: 2010/01/26> + 35368.000|date: 2010/01/27> + 30494.000|date: 2010/01/28> + 25780.000|date: 2010/01/29> + 23040.000|date: 2010/02/01> + 17341.000|date: 2010/02/02> + 23726.000|date: 2010/02/03> + 29898.000|date: 2010/02/04> + 57575.000|date: 2010/02/05> + 25151.000|date: 2010/02/08> + 25158.000|date: 2010/02/09> + 23856.000|date: 2010/02/10> + 14442.000|date: 2010/02/11> + 18766.000|date: 2010/02/12> + 21562.000|date: 2010/02/16> + 19166.000|date: 2010/02/17> + 21158.000|date: 2010/02/18> + 35495.000|date: 2010/02/19> + 74211.000|date: 2010/02/22> + 41037.000|date: 2010/02/23> + 32677.000|date: 2010/02/24> + 20507.000|date: 2010/02/25> + 31868.000|date: 2010/02/26> + 32167.000|date: 2010/03/01> + 22100.000|date: 2010/03/02> + 28752.000|date: 2010/03/03> + 31700.000|date: 2010/03/04> + 23731.000|date: 2010/03/05> + 16486.000|date: 2010/03/08> + 22301.000|date: 2010/03/09> + 24305.000|date: 2010/03/10> + 14934.000|date: 2010/03/11> + 35721.000|date: 2010/03/12> + 9165.000|date: 2010/03/15> + 26725.000|date: 2010/03/16> + 36714.000|date: 2010/03/17> + 18917.000|date: 2010/03/18> + 22556.000|date: 2010/03/19> + 21784.000|date: 2010/03/22> + 19519.000|date: 2010/03/23> + 24381.000|date: 2010/03/24> + 23517.000|date: 2010/03/25> + 16860.000|date: 2010/03/26> + 30110.000|date: 2010/03/29> + 28637.000|date: 2010/03/30> + 39207.000|date: 2010/03/31> + 17872.000|date: 2010/04/01> + 13351.000|date: 2010/04/05> + 27613.000|date: 2010/04/06> + 27733.000|date: 2010/04/07> + 21828.000|date: 2010/04/08> + 32973.000|date: 2010/04/09> + 33871.000|date: 2010/04/12> + 23197.000|date: 2010/04/13> + 35097.000|date: 2010/04/14> + 34336.000|date: 2010/04/15> + 24668.000|date: 2010/04/16> + 26559.000|date: 2010/04/19> + 19072.000|date: 2010/04/20> + 31329.000|date: 2010/04/21> + 24350.000|date: 2010/04/22> + 38170.000|date: 2010/04/23> + 39796.000|date: 2010/04/26> + 30852.000|date: 2010/04/27> + 20569.000|date: 2010/04/28> + 22101.000|date: 2010/04/29> + 30184.000|date: 2010/04/30> + 20895.000|date: 2010/05/03> + 38467.000|date: 2010/05/04> + 54357.000|date: 2010/05/05> + 87015.000|date: 2010/05/06> + 55559.000|date: 2010/05/07> + 29650.000|date: 2010/05/10> + 35740.000|date: 2010/05/11> + 38632.000|date: 2010/05/12> + 69808.000|date: 2010/05/13> + 63178.000|date: 2010/05/14> + 40549.000|date: 2010/05/17> + 57328.000|date: 2010/05/18> + 52262.000|date: 2010/05/19> + 75603.000|date: 2010/05/20> + 43675.000|date: 2010/05/21> + 31873.000|date: 2010/05/24> + 38803.000|date: 2010/05/25> + 29849.000|date: 2010/05/26> + 34365.000|date: 2010/05/27> + 26511.000|date: 2010/05/28> + 28268.000|date: 2010/06/01> + 20920.000|date: 2010/06/02> + 25894.000|date: 2010/06/03> + 59836.000|date: 2010/06/04> + 29713.000|date: 2010/06/07> + 33908.000|date: 2010/06/08> + 31161.000|date: 2010/06/09> + 21925.000|date: 2010/06/10> + 24068.000|date: 2010/06/11> + 36807.000|date: 2010/06/14> + 22634.000|date: 2010/06/15> + 28255.000|date: 2010/06/16> + 35314.000|date: 2010/06/17> + 35524.000|date: 2010/06/18> + 20349.000|date: 2010/06/21> + 18350.000|date: 2010/06/22> + 25149.000|date: 2010/06/23> + 18924.000|date: 2010/06/24> + 15155.000|date: 2010/06/25> + 16380.000|date: 2010/06/28> + 19905.000|date: 2010/06/29> + 19831.000|date: 2010/06/30> + 27090.000|date: 2010/07/01> + 16728.000|date: 2010/07/02> + 16968.000|date: 2010/07/06> + 24758.000|date: 2010/07/07> + 13845.000|date: 2010/07/08> + 12319.000|date: 2010/07/09> + 10397.000|date: 2010/07/12> + 21721.000|date: 2010/07/13> + 15977.000|date: 2010/07/14> + 14463.000|date: 2010/07/15> + 27523.000|date: 2010/07/16> + 17133.000|date: 2010/07/19> + 19992.000|date: 2010/07/20> + 24795.000|date: 2010/07/21> + 20200.000|date: 2010/07/22> + 15526.000|date: 2010/07/23> + 12339.000|date: 2010/07/26> + 18942.000|date: 2010/07/27> + 18744.000|date: 2010/07/28> + 21461.000|date: 2010/07/29> + 27878.000|date: 2010/07/30> + 26863.000|date: 2010/08/02> + 26971.000|date: 2010/08/03> + 97657.000|date: 2010/08/04> + 46222.000|date: 2010/08/05> + 35532.000|date: 2010/08/06> + 19950.000|date: 2010/08/09> + 20213.000|date: 2010/08/10> + 27536.000|date: 2010/08/11> + 24470.000|date: 2010/08/12> + 15548.000|date: 2010/08/13> + 16306.000|date: 2010/08/16> + 34447.000|date: 2010/08/17> + 13910.000|date: 2010/08/19> + 20918.000|date: 2010/08/20> open |ticker: PX> => 77.790|date: 2009/08/21> + 79.050|date: 2009/08/24> + 77.920|date: 2009/08/25> + 77.240|date: 2009/08/26> + 77.310|date: 2009/08/27> + 77.430|date: 2009/08/28> + 75.990|date: 2009/08/31> + 76.100|date: 2009/09/01> + 75.070|date: 2009/09/02> + 75.710|date: 2009/09/03> + 76.030|date: 2009/09/04> + 76.650|date: 2009/09/09> + 76.600|date: 2009/09/10> + 77.890|date: 2009/09/11> + 76.440|date: 2009/09/14> + 77.920|date: 2009/09/15> + 79.010|date: 2009/09/16> + 79.550|date: 2009/09/17> + 80.340|date: 2009/09/18> + 80.680|date: 2009/09/21> + 82.020|date: 2009/09/22> + 81.770|date: 2009/09/23> + 80.570|date: 2009/09/24> + 79.390|date: 2009/09/25> + 79.820|date: 2009/09/28> + 80.610|date: 2009/09/29> + 81.260|date: 2009/09/30> + 81.790|date: 2009/10/01> + 77.810|date: 2009/10/02> + 79.570|date: 2009/10/05> + 79.910|date: 2009/10/06> + 80.630|date: 2009/10/07> + 81.620|date: 2009/10/08> + 81.520|date: 2009/10/09> + 82.580|date: 2009/10/12> + 82.610|date: 2009/10/13> + 83.750|date: 2009/10/14> + 83.430|date: 2009/10/15> + 83.840|date: 2009/10/16> + 84.100|date: 2009/10/19> + 84.580|date: 2009/10/20> + 83.110|date: 2009/10/21> + 82.910|date: 2009/10/22> + 84.270|date: 2009/10/23> + 82.540|date: 2009/10/26> + 82.170|date: 2009/10/27> + 80.500|date: 2009/10/28> + 79.590|date: 2009/11/05> + 80.580|date: 2009/11/06> + 82.350|date: 2009/11/09> + 83.510|date: 2009/11/10> + 83.720|date: 2009/11/11> + 83.100|date: 2009/11/12> + 82.450|date: 2009/11/13> + 84.090|date: 2009/11/16> + 83.860|date: 2009/11/17> + 84.760|date: 2009/11/18> + 83.600|date: 2009/11/19> + 81.810|date: 2009/11/20> + 83.390|date: 2009/11/23> + 83.250|date: 2009/11/24> + 82.540|date: 2009/11/25> + 80.890|date: 2009/11/27> + 81.700|date: 2009/11/30> + 82.957|date: 2009/12/01> + 82.930|date: 2009/12/02> + 82.320|date: 2009/12/03> + 83.720|date: 2009/12/04> + 82.430|date: 2009/12/07> + 81.920|date: 2009/12/08> + 81.230|date: 2009/12/09> + 83.080|date: 2009/12/10> + 82.660|date: 2009/12/11> + 81.810|date: 2009/12/14> + 81.410|date: 2009/12/15> + 82.110|date: 2009/12/16> + 81.250|date: 2009/12/17> + 81.380|date: 2009/12/18> + 80.260|date: 2009/12/21> + 80.210|date: 2009/12/22> + 79.650|date: 2009/12/23> + 79.790|date: 2009/12/24> + 80.000|date: 2009/12/28> + 80.500|date: 2009/12/29> + 80.540|date: 2009/12/30> + 81.470|date: 2009/12/31> + 80.910|date: 2010/01/04> + 81.240|date: 2010/01/05> + 80.040|date: 2010/01/06> + 80.760|date: 2010/01/07> + 80.710|date: 2010/01/08> + 81.990|date: 2010/01/11> + 81.580|date: 2010/01/12> + 81.780|date: 2010/01/13> + 82.670|date: 2010/01/14> + 80.760|date: 2010/01/15> + 80.740|date: 2010/01/19> + 80.410|date: 2010/01/20> + 80.740|date: 2010/01/21> + 79.220|date: 2010/01/22> + 79.260|date: 2010/01/25> + 78.940|date: 2010/01/26> + 77.450|date: 2010/01/27> + 77.160|date: 2010/01/28> + 76.700|date: 2010/01/29> + 76.010|date: 2010/02/01> + 76.800|date: 2010/02/02> + 77.030|date: 2010/02/03> + 76.180|date: 2010/02/04> + 74.980|date: 2010/02/05> + 74.130|date: 2010/02/08> + 75.040|date: 2010/02/09> + 75.070|date: 2010/02/10> + 75.040|date: 2010/02/11> + 75.180|date: 2010/02/12> + 77.740|date: 2010/02/16> + 77.960|date: 2010/02/17> + 77.790|date: 2010/02/18> + 77.480|date: 2010/02/19> + 77.460|date: 2010/02/22> + 76.530|date: 2010/02/23> + 76.440|date: 2010/02/24> + 74.720|date: 2010/02/25> + 75.070|date: 2010/02/26> + 75.470|date: 2010/03/01> + 76.780|date: 2010/03/02> + 77.000|date: 2010/03/03> + 76.870|date: 2010/03/04> + 77.800|date: 2010/03/05> + 79.060|date: 2010/03/08> + 79.010|date: 2010/03/09> + 78.840|date: 2010/03/10> + 78.590|date: 2010/03/11> + 79.770|date: 2010/03/12> + 79.620|date: 2010/03/15> + 79.800|date: 2010/03/16> + 80.910|date: 2010/03/17> + 81.593|date: 2010/03/18> + 82.200|date: 2010/03/19> + 81.300|date: 2010/03/22> + 82.200|date: 2010/03/23> + 82.430|date: 2010/03/24> + 82.650|date: 2010/03/25> + 81.540|date: 2010/03/26> + 81.820|date: 2010/03/29> + 82.050|date: 2010/03/30> + 82.560|date: 2010/03/31> + 83.570|date: 2010/04/01> + 83.920|date: 2010/04/05> + 83.440|date: 2010/04/06> + 83.430|date: 2010/04/07> + 84.180|date: 2010/04/08> + 84.560|date: 2010/04/09> + 85.140|date: 2010/04/12> + 84.740|date: 2010/04/13> + 85.060|date: 2010/04/14> + 85.860|date: 2010/04/15> + 87.390|date: 2010/04/16> + 86.220|date: 2010/04/19> + 87.580|date: 2010/04/20> + 88.140|date: 2010/04/21> + 86.820|date: 2010/04/22> + 87.860|date: 2010/04/23> + 88.280|date: 2010/04/26> + 88.040|date: 2010/04/27> + 83.790|date: 2010/04/28> + 83.950|date: 2010/04/29> + 84.540|date: 2010/04/30> + 84.230|date: 2010/05/03> + 83.000|date: 2010/05/04> + 81.680|date: 2010/05/05> + 81.520|date: 2010/05/06> + 79.200|date: 2010/05/07> + 81.520|date: 2010/05/10> + 80.460|date: 2010/05/11> + 80.700|date: 2010/05/12> + 81.600|date: 2010/05/13> + 79.890|date: 2010/05/14> + 78.250|date: 2010/05/17> + 78.720|date: 2010/05/18> + 77.250|date: 2010/05/19> + 75.050|date: 2010/05/20> + 73.690|date: 2010/05/21> + 76.410|date: 2010/05/24> + 75.040|date: 2010/05/25> + 77.000|date: 2010/05/26> + 78.280|date: 2010/05/27> + 78.910|date: 2010/05/28> + 76.800|date: 2010/06/01> + 76.800|date: 2010/06/02> + 77.560|date: 2010/06/03> + 75.200|date: 2010/06/04> + 74.420|date: 2010/06/07> + 74.280|date: 2010/06/08> + 76.630|date: 2010/06/09> + 77.230|date: 2010/06/10> + 76.770|date: 2010/06/11> + 78.240|date: 2010/06/14> + 78.010|date: 2010/06/15> + 78.590|date: 2010/06/16> + 80.500|date: 2010/06/17> + 80.990|date: 2010/06/18> + 82.160|date: 2010/06/21> + 81.760|date: 2010/06/22> + 80.500|date: 2010/06/23> + 79.900|date: 2010/06/24> + 79.450|date: 2010/06/25> + 79.720|date: 2010/06/28> + 78.250|date: 2010/06/29> + 77.410|date: 2010/06/30> + 76.030|date: 2010/07/01> + 76.980|date: 2010/07/02> + 77.640|date: 2010/07/06> + 77.670|date: 2010/07/07> + 80.590|date: 2010/07/08> + 81.050|date: 2010/07/09> + 81.060|date: 2010/07/12> + 82.120|date: 2010/07/13> + 81.330|date: 2010/07/14> + 82.990|date: 2010/07/15> + 82.380|date: 2010/07/16> + 81.320|date: 2010/07/19> + 80.240|date: 2010/07/20> + 82.960|date: 2010/07/21> + 83.340|date: 2010/07/22> + 84.280|date: 2010/07/23> + 85.150|date: 2010/07/26> + 86.260|date: 2010/07/27> + 85.700|date: 2010/07/28> + 86.950|date: 2010/07/29> + 84.970|date: 2010/07/30> + 87.880|date: 2010/08/02> + 87.360|date: 2010/08/03> + 88.120|date: 2010/08/04> + 88.040|date: 2010/08/05> + 88.200|date: 2010/08/06> + 88.010|date: 2010/08/09> + 88.010|date: 2010/08/10> + 87.030|date: 2010/08/11> + 86.414|date: 2010/08/12> + 86.960|date: 2010/08/13> + 86.780|date: 2010/08/16> + 88.940|date: 2010/08/17> + 88.720|date: 2010/08/19> + 87.640|date: 2010/08/20> high |ticker: PX> => 79.200|date: 2009/08/21> + 79.400|date: 2009/08/24> + 78.600|date: 2009/08/25> + 78.260|date: 2009/08/26> + 77.550|date: 2009/08/27> + 77.680|date: 2009/08/28> + 76.780|date: 2009/08/31> + 76.830|date: 2009/09/01> + 75.170|date: 2009/09/02> + 76.190|date: 2009/09/03> + 76.600|date: 2009/09/04> + 77.200|date: 2009/09/09> + 77.640|date: 2009/09/10> + 78.000|date: 2009/09/11> + 77.920|date: 2009/09/14> + 78.790|date: 2009/09/15> + 80.240|date: 2009/09/16> + 80.660|date: 2009/09/17> + 81.550|date: 2009/09/18> + 81.500|date: 2009/09/21> + 82.250|date: 2009/09/22> + 82.210|date: 2009/09/23> + 80.960|date: 2009/09/24> + 80.710|date: 2009/09/25> + 81.270|date: 2009/09/28> + 81.590|date: 2009/09/29> + 82.240|date: 2009/09/30> + 81.790|date: 2009/10/01> + 79.800|date: 2009/10/02> + 80.220|date: 2009/10/05> + 81.220|date: 2009/10/06> + 81.500|date: 2009/10/07> + 82.000|date: 2009/10/08> + 82.390|date: 2009/10/09> + 83.250|date: 2009/10/12> + 83.070|date: 2009/10/13> + 84.000|date: 2009/10/14> + 83.940|date: 2009/10/15> + 85.240|date: 2009/10/16> + 84.830|date: 2009/10/19> + 84.585|date: 2009/10/20> + 84.590|date: 2009/10/21> + 84.900|date: 2009/10/22> + 84.840|date: 2009/10/23> + 84.110|date: 2009/10/26> + 83.020|date: 2009/10/27> + 80.990|date: 2009/10/28> + 81.270|date: 2009/11/05> + 81.870|date: 2009/11/06> + 83.650|date: 2009/11/09> + 83.540|date: 2009/11/10> + 83.790|date: 2009/11/11> + 83.540|date: 2009/11/12> + 83.880|date: 2009/11/13> + 84.970|date: 2009/11/16> + 84.930|date: 2009/11/17> + 84.970|date: 2009/11/18> + 83.760|date: 2009/11/19> + 82.840|date: 2009/11/20> + 84.490|date: 2009/11/23> + 83.560|date: 2009/11/24> + 83.200|date: 2009/11/25> + 82.420|date: 2009/11/27> + 82.480|date: 2009/11/30> + 83.260|date: 2009/12/01> + 83.540|date: 2009/12/02> + 83.410|date: 2009/12/03> + 86.070|date: 2009/12/04> + 83.070|date: 2009/12/07> + 82.020|date: 2009/12/08> + 82.610|date: 2009/12/09> + 83.620|date: 2009/12/10> + 82.690|date: 2009/12/11> + 82.060|date: 2009/12/14> + 82.610|date: 2009/12/15> + 82.590|date: 2009/12/16> + 81.500|date: 2009/12/17> + 81.460|date: 2009/12/18> + 80.820|date: 2009/12/21> + 80.780|date: 2009/12/22> + 79.860|date: 2009/12/23> + 80.090|date: 2009/12/24> + 80.840|date: 2009/12/28> + 81.320|date: 2009/12/29> + 81.710|date: 2009/12/30> + 81.530|date: 2009/12/31> + 81.780|date: 2010/01/04> + 81.400|date: 2010/01/05> + 80.990|date: 2010/01/06> + 81.230|date: 2010/01/07> + 81.570|date: 2010/01/08> + 82.370|date: 2010/01/11> + 81.810|date: 2010/01/12> + 82.940|date: 2010/01/13> + 82.870|date: 2010/01/14> + 81.450|date: 2010/01/15> + 81.530|date: 2010/01/19> + 81.030|date: 2010/01/20> + 81.620|date: 2010/01/21> + 80.290|date: 2010/01/22> + 80.090|date: 2010/01/25> + 79.800|date: 2010/01/26> + 78.530|date: 2010/01/27> + 77.470|date: 2010/01/28> + 76.930|date: 2010/01/29> + 76.810|date: 2010/02/01> + 77.600|date: 2010/02/02> + 77.720|date: 2010/02/03> + 76.510|date: 2010/02/04> + 75.600|date: 2010/02/05> + 76.170|date: 2010/02/08> + 75.770|date: 2010/02/09> + 76.080|date: 2010/02/10> + 76.318|date: 2010/02/11> + 77.090|date: 2010/02/12> + 78.000|date: 2010/02/16> + 78.780|date: 2010/02/17> + 78.490|date: 2010/02/18> + 77.760|date: 2010/02/19> + 77.680|date: 2010/02/22> + 76.850|date: 2010/02/23> + 76.910|date: 2010/02/24> + 75.460|date: 2010/02/25> + 75.500|date: 2010/02/26> + 76.130|date: 2010/03/01> + 77.150|date: 2010/03/02> + 77.640|date: 2010/03/03> + 77.460|date: 2010/03/04> + 79.020|date: 2010/03/05> + 80.000|date: 2010/03/08> + 79.498|date: 2010/03/09> + 79.590|date: 2010/03/10> + 79.510|date: 2010/03/11> + 79.970|date: 2010/03/12> + 79.900|date: 2010/03/15> + 80.600|date: 2010/03/16> + 82.070|date: 2010/03/17> + 82.350|date: 2010/03/18> + 83.220|date: 2010/03/19> + 82.157|date: 2010/03/22> + 82.670|date: 2010/03/23> + 82.640|date: 2010/03/24> + 82.750|date: 2010/03/25> + 82.220|date: 2010/03/26> + 82.290|date: 2010/03/29> + 82.820|date: 2010/03/30> + 83.290|date: 2010/03/31> + 83.880|date: 2010/04/01> + 84.260|date: 2010/04/05> + 84.420|date: 2010/04/06> + 84.750|date: 2010/04/07> + 84.760|date: 2010/04/08> + 85.240|date: 2010/04/09> + 85.390|date: 2010/04/12> + 85.140|date: 2010/04/13> + 85.980|date: 2010/04/14> + 87.840|date: 2010/04/15> + 88.000|date: 2010/04/16> + 87.140|date: 2010/04/19> + 88.140|date: 2010/04/20> + 88.140|date: 2010/04/21> + 87.800|date: 2010/04/22> + 88.280|date: 2010/04/23> + 89.000|date: 2010/04/26> + 88.170|date: 2010/04/27> + 86.600|date: 2010/04/28> + 85.940|date: 2010/04/29> + 84.820|date: 2010/04/30> + 84.400|date: 2010/05/03> + 83.180|date: 2010/05/04> + 82.380|date: 2010/05/05> + 82.790|date: 2010/05/06> + 80.470|date: 2010/05/07> + 81.780|date: 2010/05/10> + 81.190|date: 2010/05/11> + 81.790|date: 2010/05/12> + 81.600|date: 2010/05/13> + 80.190|date: 2010/05/14> + 78.920|date: 2010/05/17> + 79.910|date: 2010/05/18> + 77.320|date: 2010/05/19> + 75.930|date: 2010/05/20> + 77.130|date: 2010/05/21> + 77.070|date: 2010/05/24> + 76.370|date: 2010/05/25> + 77.790|date: 2010/05/26> + 78.920|date: 2010/05/27> + 78.910|date: 2010/05/28> + 77.900|date: 2010/06/01> + 78.100|date: 2010/06/02> + 77.710|date: 2010/06/03> + 75.500|date: 2010/06/04> + 75.420|date: 2010/06/07> + 76.060|date: 2010/06/08> + 77.360|date: 2010/06/09> + 78.430|date: 2010/06/10> + 77.840|date: 2010/06/11> + 78.640|date: 2010/06/14> + 79.330|date: 2010/06/15> + 80.270|date: 2010/06/16> + 80.790|date: 2010/06/17> + 81.710|date: 2010/06/18> + 83.270|date: 2010/06/21> + 82.440|date: 2010/06/22> + 81.040|date: 2010/06/23> + 80.790|date: 2010/06/24> + 80.000|date: 2010/06/25> + 79.970|date: 2010/06/28> + 78.710|date: 2010/06/29> + 77.970|date: 2010/06/30> + 77.240|date: 2010/07/01> + 77.350|date: 2010/07/02> + 77.990|date: 2010/07/06> + 79.950|date: 2010/07/07> + 81.080|date: 2010/07/08> + 81.800|date: 2010/07/09> + 81.750|date: 2010/07/12> + 83.870|date: 2010/07/13> + 83.190|date: 2010/07/14> + 83.150|date: 2010/07/15> + 82.380|date: 2010/07/16> + 81.480|date: 2010/07/19> + 82.570|date: 2010/07/20> + 83.250|date: 2010/07/21> + 85.360|date: 2010/07/22> + 85.430|date: 2010/07/23> + 85.990|date: 2010/07/26> + 86.390|date: 2010/07/27> + 86.720|date: 2010/07/28> + 87.250|date: 2010/07/29> + 87.410|date: 2010/07/30> + 88.250|date: 2010/08/02> + 88.210|date: 2010/08/03> + 88.600|date: 2010/08/04> + 88.650|date: 2010/08/05> + 88.610|date: 2010/08/06> + 88.890|date: 2010/08/09> + 89.000|date: 2010/08/10> + 87.690|date: 2010/08/11> + 87.580|date: 2010/08/12> + 87.580|date: 2010/08/13> + 88.590|date: 2010/08/16> + 89.740|date: 2010/08/17> + 88.780|date: 2010/08/19> + 88.470|date: 2010/08/20> low |ticker: PX> => 77.460|date: 2009/08/21> + 77.210|date: 2009/08/24> + 77.080|date: 2009/08/25> + 76.602|date: 2009/08/26> + 76.110|date: 2009/08/27> + 75.900|date: 2009/08/28> + 75.520|date: 2009/08/31> + 75.410|date: 2009/09/01> + 74.060|date: 2009/09/02> + 75.010|date: 2009/09/03> + 75.450|date: 2009/09/04> + 76.200|date: 2009/09/09> + 75.700|date: 2009/09/10> + 76.870|date: 2009/09/11> + 76.110|date: 2009/09/14> + 77.010|date: 2009/09/15> + 78.070|date: 2009/09/16> + 79.370|date: 2009/09/17> + 79.680|date: 2009/09/18> + 79.900|date: 2009/09/21> + 81.110|date: 2009/09/22> + 80.080|date: 2009/09/23> + 79.200|date: 2009/09/24> + 79.160|date: 2009/09/25> + 79.690|date: 2009/09/28> + 80.320|date: 2009/09/29> + 80.400|date: 2009/09/30> + 78.950|date: 2009/10/01> + 77.100|date: 2009/10/02> + 78.880|date: 2009/10/05> + 79.680|date: 2009/10/06> + 80.450|date: 2009/10/07> + 80.760|date: 2009/10/08> + 80.960|date: 2009/10/09> + 82.290|date: 2009/10/12> + 82.000|date: 2009/10/13> + 82.980|date: 2009/10/14> + 82.830|date: 2009/10/15> + 83.280|date: 2009/10/16> + 83.780|date: 2009/10/19> + 83.000|date: 2009/10/20> + 82.760|date: 2009/10/21> + 82.000|date: 2009/10/22> + 82.345|date: 2009/10/23> + 81.830|date: 2009/10/26> + 81.470|date: 2009/10/27> + 76.840|date: 2009/10/28> + 79.590|date: 2009/11/05> + 80.240|date: 2009/11/06> + 81.930|date: 2009/11/09> + 82.670|date: 2009/11/10> + 82.440|date: 2009/11/11> + 82.200|date: 2009/11/12> + 82.150|date: 2009/11/13> + 83.980|date: 2009/11/16> + 83.630|date: 2009/11/17> + 83.480|date: 2009/11/18> + 81.960|date: 2009/11/19> + 81.740|date: 2009/11/20> + 83.000|date: 2009/11/23> + 82.280|date: 2009/11/24> + 82.400|date: 2009/11/25> + 80.520|date: 2009/11/27> + 80.750|date: 2009/11/30> + 82.500|date: 2009/12/01> + 82.150|date: 2009/12/02> + 81.820|date: 2009/12/03> + 81.650|date: 2009/12/04> + 81.940|date: 2009/12/07> + 81.037|date: 2009/12/08> + 80.530|date: 2009/12/09> + 81.690|date: 2009/12/10> + 80.830|date: 2009/12/11> + 81.000|date: 2009/12/14> + 81.210|date: 2009/12/15> + 81.320|date: 2009/12/16> + 80.530|date: 2009/12/17> + 79.780|date: 2009/12/18> + 79.410|date: 2009/12/21> + 79.530|date: 2009/12/22> + 79.170|date: 2009/12/23> + 79.700|date: 2009/12/24> + 79.830|date: 2009/12/28> + 80.500|date: 2009/12/29> + 80.540|date: 2009/12/30> + 80.300|date: 2009/12/31> + 80.850|date: 2010/01/04> + 79.630|date: 2010/01/05> + 80.000|date: 2010/01/06> + 80.590|date: 2010/01/07> + 80.600|date: 2010/01/08> + 81.410|date: 2010/01/11> + 80.700|date: 2010/01/12> + 81.250|date: 2010/01/13> + 80.880|date: 2010/01/14> + 80.360|date: 2010/01/15> + 80.600|date: 2010/01/19> + 80.080|date: 2010/01/20> + 79.480|date: 2010/01/21> + 77.900|date: 2010/01/22> + 78.940|date: 2010/01/25> + 78.450|date: 2010/01/26> + 74.700|date: 2010/01/27> + 75.870|date: 2010/01/28> + 75.170|date: 2010/01/29> + 75.780|date: 2010/02/01> + 76.180|date: 2010/02/02> + 76.660|date: 2010/02/03> + 74.550|date: 2010/02/04> + 73.110|date: 2010/02/05> + 73.990|date: 2010/02/08> + 73.850|date: 2010/02/09> + 74.520|date: 2010/02/10> + 75.020|date: 2010/02/11> + 74.620|date: 2010/02/12> + 77.210|date: 2010/02/16> + 77.400|date: 2010/02/17> + 77.410|date: 2010/02/18> + 76.870|date: 2010/02/19> + 76.740|date: 2010/02/22> + 75.890|date: 2010/02/23> + 75.620|date: 2010/02/24> + 74.030|date: 2010/02/25> + 74.510|date: 2010/02/26> + 74.910|date: 2010/03/01> + 76.300|date: 2010/03/02> + 76.560|date: 2010/03/03> + 76.640|date: 2010/03/04> + 77.420|date: 2010/03/05> + 78.980|date: 2010/03/08> + 78.750|date: 2010/03/09> + 78.150|date: 2010/03/10> + 78.080|date: 2010/03/11> + 79.300|date: 2010/03/12> + 79.170|date: 2010/03/15> + 79.570|date: 2010/03/16> + 80.730|date: 2010/03/17> + 81.593|date: 2010/03/18> + 81.230|date: 2010/03/19> + 81.100|date: 2010/03/22> + 81.550|date: 2010/03/23> + 81.570|date: 2010/03/24> + 81.250|date: 2010/03/25> + 81.070|date: 2010/03/26> + 81.010|date: 2010/03/29> + 81.840|date: 2010/03/30> + 82.560|date: 2010/03/31> + 83.080|date: 2010/04/01> + 83.500|date: 2010/04/05> + 83.290|date: 2010/04/06> + 83.430|date: 2010/04/07> + 84.130|date: 2010/04/08> + 84.460|date: 2010/04/09> + 84.740|date: 2010/04/12> + 84.620|date: 2010/04/13> + 84.790|date: 2010/04/14> + 85.650|date: 2010/04/15> + 86.460|date: 2010/04/16> + 85.670|date: 2010/04/19> + 86.790|date: 2010/04/20> + 87.030|date: 2010/04/21> + 85.910|date: 2010/04/22> + 86.990|date: 2010/04/23> + 88.060|date: 2010/04/26> + 86.410|date: 2010/04/27> + 82.010|date: 2010/04/28> + 83.950|date: 2010/04/29> + 83.680|date: 2010/04/30> + 83.650|date: 2010/05/03> + 81.500|date: 2010/05/04> + 81.010|date: 2010/05/05> + 76.150|date: 2010/05/06> + 78.010|date: 2010/05/07> + 79.730|date: 2010/05/10> + 80.190|date: 2010/05/11> + 80.350|date: 2010/05/12> + 80.310|date: 2010/05/13> + 77.280|date: 2010/05/14> + 76.280|date: 2010/05/17> + 77.710|date: 2010/05/18> + 75.330|date: 2010/05/19> + 74.230|date: 2010/05/20> + 72.700|date: 2010/05/21> + 75.590|date: 2010/05/24> + 73.810|date: 2010/05/25> + 76.342|date: 2010/05/26> + 77.290|date: 2010/05/27> + 77.250|date: 2010/05/28> + 76.250|date: 2010/06/01> + 75.980|date: 2010/06/02> + 75.780|date: 2010/06/03> + 74.000|date: 2010/06/04> + 74.100|date: 2010/06/07> + 73.840|date: 2010/06/08> + 75.770|date: 2010/06/09> + 77.018|date: 2010/06/10> + 76.770|date: 2010/06/11> + 77.410|date: 2010/06/14> + 77.580|date: 2010/06/15> + 78.590|date: 2010/06/16> + 79.170|date: 2010/06/17> + 80.790|date: 2010/06/18> + 81.310|date: 2010/06/21> + 80.530|date: 2010/06/22> + 79.100|date: 2010/06/23> + 78.990|date: 2010/06/24> + 78.460|date: 2010/06/25> + 78.840|date: 2010/06/28> + 76.940|date: 2010/06/29> + 75.850|date: 2010/06/30> + 75.700|date: 2010/07/01> + 76.170|date: 2010/07/02> + 76.530|date: 2010/07/06> + 77.550|date: 2010/07/07> + 80.060|date: 2010/07/08> + 80.730|date: 2010/07/09> + 80.740|date: 2010/07/12> + 81.850|date: 2010/07/13> + 81.060|date: 2010/07/14> + 81.690|date: 2010/07/15> + 80.690|date: 2010/07/16> + 80.340|date: 2010/07/19> + 80.090|date: 2010/07/20> + 81.560|date: 2010/07/21> + 83.070|date: 2010/07/22> + 83.870|date: 2010/07/23> + 85.070|date: 2010/07/26> + 85.450|date: 2010/07/27> + 85.020|date: 2010/07/28> + 85.420|date: 2010/07/29> + 84.820|date: 2010/07/30> + 87.590|date: 2010/08/02> + 87.310|date: 2010/08/03> + 87.680|date: 2010/08/04> + 87.800|date: 2010/08/05> + 86.740|date: 2010/08/06> + 88.010|date: 2010/08/09> + 87.520|date: 2010/08/10> + 86.430|date: 2010/08/11> + 85.800|date: 2010/08/12> + 86.680|date: 2010/08/13> + 85.990|date: 2010/08/16> + 88.410|date: 2010/08/17> + 87.510|date: 2010/08/19> + 87.270|date: 2010/08/20> close |ticker: PX> => 78.500|date: 2009/08/21> + 77.460|date: 2009/08/24> + 77.480|date: 2009/08/25> + 77.370|date: 2009/08/26> + 76.770|date: 2009/08/27> + 76.600|date: 2009/08/28> + 76.620|date: 2009/08/31> + 75.470|date: 2009/09/01> + 75.000|date: 2009/09/02> + 76.110|date: 2009/09/03> + 76.590|date: 2009/09/04> + 76.990|date: 2009/09/09> + 77.560|date: 2009/09/10> + 77.260|date: 2009/09/11> + 77.850|date: 2009/09/14> + 78.570|date: 2009/09/15> + 79.880|date: 2009/09/16> + 79.950|date: 2009/09/17> + 81.050|date: 2009/09/18> + 81.350|date: 2009/09/21> + 81.840|date: 2009/09/22> + 80.220|date: 2009/09/23> + 79.530|date: 2009/09/24> + 79.580|date: 2009/09/25> + 80.550|date: 2009/09/28> + 81.000|date: 2009/09/29> + 81.690|date: 2009/09/30> + 78.990|date: 2009/10/01> + 79.210|date: 2009/10/02> + 79.110|date: 2009/10/05> + 80.900|date: 2009/10/06> + 80.730|date: 2009/10/07> + 81.460|date: 2009/10/08> + 82.350|date: 2009/10/09> + 82.800|date: 2009/10/12> + 82.760|date: 2009/10/13> + 83.940|date: 2009/10/14> + 83.910|date: 2009/10/15> + 84.090|date: 2009/10/16> + 84.600|date: 2009/10/19> + 83.600|date: 2009/10/20> + 82.910|date: 2009/10/21> + 84.490|date: 2009/10/22> + 82.680|date: 2009/10/23> + 82.160|date: 2009/10/26> + 81.530|date: 2009/10/27> + 79.890|date: 2009/10/28> + 81.200|date: 2009/11/05> + 81.710|date: 2009/11/06> + 83.630|date: 2009/11/09> + 83.420|date: 2009/11/10> + 83.110|date: 2009/11/11> + 82.460|date: 2009/11/12> + 83.520|date: 2009/11/13> + 84.720|date: 2009/11/16> + 84.890|date: 2009/11/17> + 83.880|date: 2009/11/18> + 82.360|date: 2009/11/19> + 82.610|date: 2009/11/20> + 83.460|date: 2009/11/23> + 82.780|date: 2009/11/24> + 83.100|date: 2009/11/25> + 81.510|date: 2009/11/27> + 82.030|date: 2009/11/30> + 83.000|date: 2009/12/01> + 82.720|date: 2009/12/02> + 82.460|date: 2009/12/03> + 82.480|date: 2009/12/04> + 82.390|date: 2009/12/07> + 81.150|date: 2009/12/08> + 82.510|date: 2009/12/09> + 82.080|date: 2009/12/10> + 81.350|date: 2009/12/11> + 82.020|date: 2009/12/14> + 81.640|date: 2009/12/15> + 81.820|date: 2009/12/16> + 80.780|date: 2009/12/17> + 80.280|date: 2009/12/18> + 79.990|date: 2009/12/21> + 79.660|date: 2009/12/22> + 79.680|date: 2009/12/23> + 79.830|date: 2009/12/24> + 80.710|date: 2009/12/28> + 80.950|date: 2009/12/29> + 81.270|date: 2009/12/30> + 80.310|date: 2009/12/31> + 81.560|date: 2010/01/04> + 80.040|date: 2010/01/05> + 80.750|date: 2010/01/06> + 80.960|date: 2010/01/07> + 81.490|date: 2010/01/08> + 82.260|date: 2010/01/11> + 81.380|date: 2010/01/12> + 82.820|date: 2010/01/13> + 81.010|date: 2010/01/14> + 80.960|date: 2010/01/15> + 81.080|date: 2010/01/19> + 80.750|date: 2010/01/20> + 79.500|date: 2010/01/21> + 78.240|date: 2010/01/22> + 79.430|date: 2010/01/25> + 78.660|date: 2010/01/26> + 76.770|date: 2010/01/27> + 76.150|date: 2010/01/28> + 75.320|date: 2010/01/29> + 76.810|date: 2010/02/01> + 77.240|date: 2010/02/02> + 76.890|date: 2010/02/03> + 74.590|date: 2010/02/04> + 74.010|date: 2010/02/05> + 74.140|date: 2010/02/08> + 75.190|date: 2010/02/09> + 75.220|date: 2010/02/10> + 76.230|date: 2010/02/11> + 76.930|date: 2010/02/12> + 77.920|date: 2010/02/16> + 78.040|date: 2010/02/17> + 77.710|date: 2010/02/18> + 77.220|date: 2010/02/19> + 76.900|date: 2010/02/22> + 76.160|date: 2010/02/23> + 76.000|date: 2010/02/24> + 75.010|date: 2010/02/25> + 75.140|date: 2010/02/26> + 76.060|date: 2010/03/01> + 76.970|date: 2010/03/02> + 76.600|date: 2010/03/03> + 77.260|date: 2010/03/04> + 78.990|date: 2010/03/05> + 79.230|date: 2010/03/08> + 79.230|date: 2010/03/09> + 79.010|date: 2010/03/10> + 79.510|date: 2010/03/11> + 79.590|date: 2010/03/12> + 79.740|date: 2010/03/15> + 80.590|date: 2010/03/16> + 82.040|date: 2010/03/17> + 82.130|date: 2010/03/18> + 81.620|date: 2010/03/19> + 82.070|date: 2010/03/22> + 82.670|date: 2010/03/23> + 82.280|date: 2010/03/24> + 81.360|date: 2010/03/25> + 81.580|date: 2010/03/26> + 81.840|date: 2010/03/29> + 82.760|date: 2010/03/30> + 83.000|date: 2010/03/31> + 83.820|date: 2010/04/01> + 83.950|date: 2010/04/05> + 84.270|date: 2010/04/06> + 84.440|date: 2010/04/07> + 84.490|date: 2010/04/08> + 84.950|date: 2010/04/09> + 84.990|date: 2010/04/12> + 84.940|date: 2010/04/13> + 85.880|date: 2010/04/14> + 87.640|date: 2010/04/15> + 86.810|date: 2010/04/16> + 87.130|date: 2010/04/19> + 88.140|date: 2010/04/20> + 87.560|date: 2010/04/21> + 87.710|date: 2010/04/22> + 88.220|date: 2010/04/23> + 88.270|date: 2010/04/26> + 86.410|date: 2010/04/27> + 84.340|date: 2010/04/28> + 84.310|date: 2010/04/29> + 83.770|date: 2010/04/30> + 84.010|date: 2010/05/03> + 82.170|date: 2010/05/04> + 81.900|date: 2010/05/05> + 79.340|date: 2010/05/06> + 78.880|date: 2010/05/07> + 81.300|date: 2010/05/10> + 80.390|date: 2010/05/11> + 81.750|date: 2010/05/12> + 80.510|date: 2010/05/13> + 77.900|date: 2010/05/14> + 78.080|date: 2010/05/17> + 77.790|date: 2010/05/18> + 76.540|date: 2010/05/19> + 74.270|date: 2010/05/20> + 77.100|date: 2010/05/21> + 75.970|date: 2010/05/24> + 76.290|date: 2010/05/25> + 76.850|date: 2010/05/26> + 78.910|date: 2010/05/27> + 77.600|date: 2010/05/28> + 76.250|date: 2010/06/01> + 78.040|date: 2010/06/02> + 76.450|date: 2010/06/03> + 74.120|date: 2010/06/04> + 74.240|date: 2010/06/07> + 75.930|date: 2010/06/08> + 76.100|date: 2010/06/09> + 77.650|date: 2010/06/10> + 77.780|date: 2010/06/11> + 77.500|date: 2010/06/14> + 79.300|date: 2010/06/15> + 80.090|date: 2010/06/16> + 80.740|date: 2010/06/17> + 81.170|date: 2010/06/18> + 81.830|date: 2010/06/21> + 80.550|date: 2010/06/22> + 80.200|date: 2010/06/23> + 79.100|date: 2010/06/24> + 79.450|date: 2010/06/25> + 79.350|date: 2010/06/28> + 77.370|date: 2010/06/29> + 75.990|date: 2010/06/30> + 76.770|date: 2010/07/01> + 76.880|date: 2010/07/02> + 77.460|date: 2010/07/06> + 79.910|date: 2010/07/07> + 81.080|date: 2010/07/08> + 81.330|date: 2010/07/09> + 81.500|date: 2010/07/12> + 83.490|date: 2010/07/13> + 82.830|date: 2010/07/14> + 82.810|date: 2010/07/15> + 80.960|date: 2010/07/16> + 81.030|date: 2010/07/19> + 82.450|date: 2010/07/20> + 82.360|date: 2010/07/21> + 84.330|date: 2010/07/22> + 85.390|date: 2010/07/23> + 85.650|date: 2010/07/26> + 85.830|date: 2010/07/27> + 86.280|date: 2010/07/28> + 85.810|date: 2010/07/29> + 86.820|date: 2010/07/30> + 87.870|date: 2010/08/02> + 87.800|date: 2010/08/03> + 88.450|date: 2010/08/04> + 88.560|date: 2010/08/05> + 87.760|date: 2010/08/06> + 88.780|date: 2010/08/09> + 88.690|date: 2010/08/10> + 86.860|date: 2010/08/11> + 87.310|date: 2010/08/12> + 87.290|date: 2010/08/13> + 87.980|date: 2010/08/16> + 89.140|date: 2010/08/17> + 88.110|date: 2010/08/19> + 88.350|date: 2010/08/20> volume |ticker: PX> => 19511.000|date: 2009/08/21> + 17170.000|date: 2009/08/24> + 11764.000|date: 2009/08/25> + 10582.000|date: 2009/08/26> + 11769.000|date: 2009/08/27> + 12972.000|date: 2009/08/28> + 14595.000|date: 2009/08/31> + 27287.000|date: 2009/09/01> + 26913.000|date: 2009/09/02> + 18175.000|date: 2009/09/03> + 10744.000|date: 2009/09/04> + 13976.000|date: 2009/09/09> + 15272.000|date: 2009/09/10> + 14990.000|date: 2009/09/11> + 9576.000|date: 2009/09/14> + 15904.000|date: 2009/09/15> + 23952.000|date: 2009/09/16> + 21336.000|date: 2009/09/17> + 24939.000|date: 2009/09/18> + 17674.000|date: 2009/09/21> + 14907.000|date: 2009/09/22> + 17793.000|date: 2009/09/23> + 13784.000|date: 2009/09/24> + 17795.000|date: 2009/09/25> + 13408.000|date: 2009/09/28> + 14503.000|date: 2009/09/29> + 20957.000|date: 2009/09/30> + 31870.000|date: 2009/10/01> + 19230.000|date: 2009/10/02> + 19196.000|date: 2009/10/05> + 16495.000|date: 2009/10/06> + 16031.000|date: 2009/10/07> + 25034.000|date: 2009/10/08> + 13665.000|date: 2009/10/09> + 12611.000|date: 2009/10/12> + 11953.000|date: 2009/10/13> + 13539.000|date: 2009/10/14> + 15741.000|date: 2009/10/15> + 15182.000|date: 2009/10/16> + 12120.000|date: 2009/10/19> + 12738.000|date: 2009/10/20> + 18650.000|date: 2009/10/21> + 18240.000|date: 2009/10/22> + 14291.000|date: 2009/10/23> + 13971.000|date: 2009/10/26> + 16705.000|date: 2009/10/27> + 35138.000|date: 2009/10/28> + 10245.000|date: 2009/11/05> + 10544.000|date: 2009/11/06> + 13718.000|date: 2009/11/09> + 12371.000|date: 2009/11/10> + 12062.000|date: 2009/11/11> + 14199.000|date: 2009/11/12> + 10923.000|date: 2009/11/13> + 11026.000|date: 2009/11/16> + 10749.000|date: 2009/11/17> + 11008.000|date: 2009/11/18> + 15116.000|date: 2009/11/19> + 12856.000|date: 2009/11/20> + 7648.000|date: 2009/11/23> + 11796.000|date: 2009/11/24> + 10840.000|date: 2009/11/25> + 7281.000|date: 2009/11/27> + 12610.000|date: 2009/11/30> + 8915.000|date: 2009/12/01> + 12339.000|date: 2009/12/02> + 17448.000|date: 2009/12/03> + 26096.000|date: 2009/12/04> + 11682.000|date: 2009/12/07> + 18450.000|date: 2009/12/08> + 16465.000|date: 2009/12/09> + 12511.000|date: 2009/12/10> + 13914.000|date: 2009/12/11> + 11297.000|date: 2009/12/14> + 16756.000|date: 2009/12/15> + 13432.000|date: 2009/12/16> + 13878.000|date: 2009/12/17> + 21171.000|date: 2009/12/18> + 20518.000|date: 2009/12/21> + 19330.000|date: 2009/12/22> + 17517.000|date: 2009/12/23> + 7224.000|date: 2009/12/24> + 13877.000|date: 2009/12/28> + 7148.000|date: 2009/12/29> + 11415.000|date: 2009/12/30> + 10034.000|date: 2009/12/31> + 12329.000|date: 2010/01/04> + 21708.000|date: 2010/01/05> + 23596.000|date: 2010/01/06> + 21050.000|date: 2010/01/07> + 14248.000|date: 2010/01/08> + 13431.000|date: 2010/01/11> + 11712.000|date: 2010/01/12> + 12577.000|date: 2010/01/13> + 14014.000|date: 2010/01/14> + 17888.000|date: 2010/01/15> + 15984.000|date: 2010/01/19> + 14560.000|date: 2010/01/20> + 16730.000|date: 2010/01/21> + 20191.000|date: 2010/01/22> + 18857.000|date: 2010/01/25> + 19390.000|date: 2010/01/26> + 64301.000|date: 2010/01/27> + 28288.000|date: 2010/01/28> + 30755.000|date: 2010/01/29> + 24519.000|date: 2010/02/01> + 18879.000|date: 2010/02/02> + 16581.000|date: 2010/02/03> + 25067.000|date: 2010/02/04> + 45202.000|date: 2010/02/05> + 24986.000|date: 2010/02/08> + 29506.000|date: 2010/02/09> + 23791.000|date: 2010/02/10> + 16799.000|date: 2010/02/11> + 33199.000|date: 2010/02/12> + 17700.000|date: 2010/02/16> + 19331.000|date: 2010/02/17> + 21298.000|date: 2010/02/18> + 27653.000|date: 2010/02/19> + 20189.000|date: 2010/02/22> + 17562.000|date: 2010/02/23> + 28923.000|date: 2010/02/24> + 31897.000|date: 2010/02/25> + 15709.000|date: 2010/02/26> + 19114.000|date: 2010/03/01> + 19834.000|date: 2010/03/02> + 17106.000|date: 2010/03/03> + 25476.000|date: 2010/03/04> + 22149.000|date: 2010/03/05> + 24714.000|date: 2010/03/08> + 15848.000|date: 2010/03/09> + 17127.000|date: 2010/03/10> + 12243.000|date: 2010/03/11> + 9164.000|date: 2010/03/12> + 12799.000|date: 2010/03/15> + 19652.000|date: 2010/03/16> + 22236.000|date: 2010/03/17> + 20477.000|date: 2010/03/18> + 24635.000|date: 2010/03/19> + 9901.000|date: 2010/03/22> + 14295.000|date: 2010/03/23> + 13129.000|date: 2010/03/24> + 12510.000|date: 2010/03/25> + 15234.000|date: 2010/03/26> + 13102.000|date: 2010/03/29> + 16918.000|date: 2010/03/30> + 18793.000|date: 2010/03/31> + 16395.000|date: 2010/04/01> + 22072.000|date: 2010/04/05> + 13998.000|date: 2010/04/06> + 20236.000|date: 2010/04/07> + 12121.000|date: 2010/04/08> + 25557.000|date: 2010/04/09> + 26609.000|date: 2010/04/12> + 14110.000|date: 2010/04/13> + 16356.000|date: 2010/04/14> + 22844.000|date: 2010/04/15> + 22136.000|date: 2010/04/16> + 15171.000|date: 2010/04/19> + 17631.000|date: 2010/04/20> + 16434.000|date: 2010/04/21> + 17961.000|date: 2010/04/22> + 12769.000|date: 2010/04/23> + 13047.000|date: 2010/04/26> + 16745.000|date: 2010/04/27> + 45874.000|date: 2010/04/28> + 34934.000|date: 2010/04/29> + 22218.000|date: 2010/04/30> + 14804.000|date: 2010/05/03> + 21775.000|date: 2010/05/04> + 20350.000|date: 2010/05/05> + 33637.000|date: 2010/05/06> + 33326.000|date: 2010/05/07> + 29779.000|date: 2010/05/10> + 14584.000|date: 2010/05/11> + 12437.000|date: 2010/05/12> + 14170.000|date: 2010/05/13> + 30780.000|date: 2010/05/14> + 32981.000|date: 2010/05/17> + 30898.000|date: 2010/05/18> + 34737.000|date: 2010/05/19> + 39006.000|date: 2010/05/20> + 53608.000|date: 2010/05/21> + 29135.000|date: 2010/05/24> + 27693.000|date: 2010/05/25> + 31654.000|date: 2010/05/26> + 22219.000|date: 2010/05/27> + 28090.000|date: 2010/05/28> + 19089.000|date: 2010/06/01> + 21224.000|date: 2010/06/02> + 32288.000|date: 2010/06/03> + 39181.000|date: 2010/06/04> + 37441.000|date: 2010/06/07> + 28484.000|date: 2010/06/08> + 21615.000|date: 2010/06/09> + 23387.000|date: 2010/06/10> + 14701.000|date: 2010/06/11> + 22043.000|date: 2010/06/14> + 27780.000|date: 2010/06/15> + 19278.000|date: 2010/06/16> + 21124.000|date: 2010/06/17> + 20697.000|date: 2010/06/18> + 21501.000|date: 2010/06/21> + 17759.000|date: 2010/06/22> + 22691.000|date: 2010/06/23> + 24356.000|date: 2010/06/24> + 22391.000|date: 2010/06/25> + 11515.000|date: 2010/06/28> + 17061.000|date: 2010/06/29> + 19169.000|date: 2010/06/30> + 22023.000|date: 2010/07/01> + 14787.000|date: 2010/07/02> + 15727.000|date: 2010/07/06> + 16725.000|date: 2010/07/07> + 16907.000|date: 2010/07/08> + 14766.000|date: 2010/07/09> + 12397.000|date: 2010/07/12> + 19264.000|date: 2010/07/13> + 26103.000|date: 2010/07/14> + 16028.000|date: 2010/07/15> + 20268.000|date: 2010/07/16> + 13966.000|date: 2010/07/19> + 17312.000|date: 2010/07/20> + 19768.000|date: 2010/07/21> + 21669.000|date: 2010/07/22> + 13818.000|date: 2010/07/23> + 13240.000|date: 2010/07/26> + 13585.000|date: 2010/07/27> + 18022.000|date: 2010/07/28> + 21442.000|date: 2010/07/29> + 20138.000|date: 2010/07/30> + 25165.000|date: 2010/08/02> + 12935.000|date: 2010/08/03> + 12188.000|date: 2010/08/04> + 12536.000|date: 2010/08/05> + 12033.000|date: 2010/08/06> + 11008.000|date: 2010/08/09> + 15460.000|date: 2010/08/10> + 18436.000|date: 2010/08/11> + 18757.000|date: 2010/08/12> + 15148.000|date: 2010/08/13> + 16282.000|date: 2010/08/16> + 18329.000|date: 2010/08/17> + 22834.000|date: 2010/08/19> + 15844.000|date: 2010/08/20> open |ticker: PXD> => 29.970|date: 2009/08/21> + 31.410|date: 2009/08/24> + 31.530|date: 2009/08/25> + 30.060|date: 2009/08/26> + 29.790|date: 2009/08/27> + 30.020|date: 2009/08/28> + 29.000|date: 2009/08/31> + 29.010|date: 2009/09/01> + 28.630|date: 2009/09/02> + 28.700|date: 2009/09/03> + 28.330|date: 2009/09/04> + 30.190|date: 2009/09/09> + 30.400|date: 2009/09/10> + 33.120|date: 2009/09/11> + 32.830|date: 2009/09/14> + 34.460|date: 2009/09/15> + 35.650|date: 2009/09/16> + 35.960|date: 2009/09/17> + 35.950|date: 2009/09/18> + 34.420|date: 2009/09/21> + 35.300|date: 2009/09/22> + 36.330|date: 2009/09/23> + 36.670|date: 2009/09/24> + 35.350|date: 2009/09/25> + 34.610|date: 2009/09/28> + 35.860|date: 2009/09/29> + 36.690|date: 2009/09/30> + 36.040|date: 2009/10/01> + 34.210|date: 2009/10/02> + 34.490|date: 2009/10/05> + 36.560|date: 2009/10/06> + 37.330|date: 2009/10/07> + 37.830|date: 2009/10/08> + 38.700|date: 2009/10/09> + 39.870|date: 2009/10/12> + 40.310|date: 2009/10/13> + 41.610|date: 2009/10/14> + 41.660|date: 2009/10/15> + 42.320|date: 2009/10/16> + 42.810|date: 2009/10/19> + 43.840|date: 2009/10/20> + 43.390|date: 2009/10/21> + 43.370|date: 2009/10/22> + 44.910|date: 2009/10/23> + 44.140|date: 2009/10/26> + 45.390|date: 2009/10/27> + 45.380|date: 2009/10/28> + 41.420|date: 2009/11/05> + 42.140|date: 2009/11/06> + 43.110|date: 2009/11/09> + 43.750|date: 2009/11/10> + 44.530|date: 2009/11/11> + 43.610|date: 2009/11/12> + 42.730|date: 2009/11/13> + 43.300|date: 2009/11/16> + 44.200|date: 2009/11/17> + 43.850|date: 2009/11/18> + 42.350|date: 2009/11/19> + 41.000|date: 2009/11/20> + 41.860|date: 2009/11/23> + 41.150|date: 2009/11/24> + 41.890|date: 2009/11/25> + 41.140|date: 2009/11/27> + 41.030|date: 2009/11/30> + 41.640|date: 2009/12/01> + 42.760|date: 2009/12/02> + 42.140|date: 2009/12/03> + 41.650|date: 2009/12/04> + 40.410|date: 2009/12/07> + 40.540|date: 2009/12/08> + 40.040|date: 2009/12/09> + 40.310|date: 2009/12/10> + 40.600|date: 2009/12/11> + 42.050|date: 2009/12/14> + 42.750|date: 2009/12/15> + 43.610|date: 2009/12/16> + 43.650|date: 2009/12/17> + 44.380|date: 2009/12/18> + 45.240|date: 2009/12/21> + 46.410|date: 2009/12/22> + 48.300|date: 2009/12/23> + 49.250|date: 2009/12/24> + 49.850|date: 2009/12/28> + 49.820|date: 2009/12/29> + 48.970|date: 2009/12/30> + 49.040|date: 2009/12/31> + 49.380|date: 2010/01/04> + 51.060|date: 2010/01/05> + 51.000|date: 2010/01/06> + 51.390|date: 2010/01/07> + 51.600|date: 2010/01/08> + 53.700|date: 2010/01/11> + 51.290|date: 2010/01/12> + 51.460|date: 2010/01/13> + 51.690|date: 2010/01/14> + 52.280|date: 2010/01/15> + 51.900|date: 2010/01/19> + 49.260|date: 2010/01/20> + 49.520|date: 2010/01/21> + 47.820|date: 2010/01/22> + 47.140|date: 2010/01/25> + 46.440|date: 2010/01/26> + 46.000|date: 2010/01/27> + 45.710|date: 2010/01/28> + 45.780|date: 2010/01/29> + 44.570|date: 2010/02/01> + 46.090|date: 2010/02/02> + 46.650|date: 2010/02/03> + 45.690|date: 2010/02/04> + 44.110|date: 2010/02/05> + 43.660|date: 2010/02/08> + 45.280|date: 2010/02/09> + 46.200|date: 2010/02/10> + 45.300|date: 2010/02/11> + 46.430|date: 2010/02/12> + 47.790|date: 2010/02/16> + 48.810|date: 2010/02/17> + 48.610|date: 2010/02/18> + 47.840|date: 2010/02/19> + 49.690|date: 2010/02/22> + 47.910|date: 2010/02/23> + 46.340|date: 2010/02/24> + 45.560|date: 2010/02/25> + 45.930|date: 2010/02/26> + 46.930|date: 2010/03/01> + 47.330|date: 2010/03/02> + 48.010|date: 2010/03/03> + 48.010|date: 2010/03/04> + 48.290|date: 2010/03/05> + 48.940|date: 2010/03/08> + 48.310|date: 2010/03/09> + 49.220|date: 2010/03/10> + 50.740|date: 2010/03/11> + 51.560|date: 2010/03/12> + 52.410|date: 2010/03/15> + 52.490|date: 2010/03/16> + 54.020|date: 2010/03/17> + 53.110|date: 2010/03/18> + 53.050|date: 2010/03/19> + 52.230|date: 2010/03/22> + 52.040|date: 2010/03/23> + 53.230|date: 2010/03/24> + 54.530|date: 2010/03/25> + 53.180|date: 2010/03/26> + 53.300|date: 2010/03/29> + 54.380|date: 2010/03/30> + 54.460|date: 2010/03/31> + 56.940|date: 2010/04/01> + 59.630|date: 2010/04/05> + 61.280|date: 2010/04/06> + 61.200|date: 2010/04/07> + 59.010|date: 2010/04/08> + 60.910|date: 2010/04/09> + 61.020|date: 2010/04/12> + 61.730|date: 2010/04/13> + 62.560|date: 2010/04/14> + 62.710|date: 2010/04/15> + 61.770|date: 2010/04/16> + 60.210|date: 2010/04/19> + 62.050|date: 2010/04/20> + 63.010|date: 2010/04/21> + 62.460|date: 2010/04/22> + 64.510|date: 2010/04/23> + 66.150|date: 2010/04/26> + 65.350|date: 2010/04/27> + 63.200|date: 2010/04/28> + 63.710|date: 2010/04/29> + 64.130|date: 2010/04/30> + 64.710|date: 2010/05/03> + 64.510|date: 2010/05/04> + 61.150|date: 2010/05/05> + 61.660|date: 2010/05/06> + 61.180|date: 2010/05/07> + 62.040|date: 2010/05/10> + 63.000|date: 2010/05/11> + 64.760|date: 2010/05/12> + 65.150|date: 2010/05/13> + 63.930|date: 2010/05/14> + 62.910|date: 2010/05/17> + 62.160|date: 2010/05/18> + 60.160|date: 2010/05/19> + 57.430|date: 2010/05/20> + 54.720|date: 2010/05/21> + 59.030|date: 2010/05/24> + 55.970|date: 2010/05/25> + 59.830|date: 2010/05/26> + 62.070|date: 2010/05/27> + 63.150|date: 2010/05/28> + 62.380|date: 2010/06/01> + 62.420|date: 2010/06/02> + 66.030|date: 2010/06/03> + 66.350|date: 2010/06/04> + 63.850|date: 2010/06/07> + 62.100|date: 2010/06/08> + 64.860|date: 2010/06/09> + 66.340|date: 2010/06/10> + 67.900|date: 2010/06/11> + 71.300|date: 2010/06/14> + 71.030|date: 2010/06/15> + 70.770|date: 2010/06/16> + 71.720|date: 2010/06/17> + 71.420|date: 2010/06/18> + 73.440|date: 2010/06/21> + 70.490|date: 2010/06/22> + 66.890|date: 2010/06/23> + 66.000|date: 2010/06/24> + 65.210|date: 2010/06/25> + 65.570|date: 2010/06/28> + 62.690|date: 2010/06/29> + 60.590|date: 2010/06/30> + 58.910|date: 2010/07/01> + 59.910|date: 2010/07/02> + 60.100|date: 2010/07/06> + 56.960|date: 2010/07/07> + 61.110|date: 2010/07/08> + 60.160|date: 2010/07/09> + 60.720|date: 2010/07/12> + 61.780|date: 2010/07/13> + 61.640|date: 2010/07/14> + 61.930|date: 2010/07/15> + 60.590|date: 2010/07/16> + 59.230|date: 2010/07/19> + 57.880|date: 2010/07/20> + 60.820|date: 2010/07/21> + 60.410|date: 2010/07/22> + 59.120|date: 2010/07/23> + 59.020|date: 2010/07/26> + 60.500|date: 2010/07/27> + 59.040|date: 2010/07/28> + 58.380|date: 2010/07/29> + 57.360|date: 2010/07/30> + 59.110|date: 2010/08/02> + 60.410|date: 2010/08/03> + 61.350|date: 2010/08/04> + 60.850|date: 2010/08/05> + 60.080|date: 2010/08/06> + 60.660|date: 2010/08/09> + 59.610|date: 2010/08/10> + 58.340|date: 2010/08/11> + 56.600|date: 2010/08/12> + 56.280|date: 2010/08/13> + 55.960|date: 2010/08/16> + 56.570|date: 2010/08/17> + 58.030|date: 2010/08/19> + 57.370|date: 2010/08/20> high |ticker: PXD> => 30.990|date: 2009/08/21> + 32.110|date: 2009/08/24> + 31.690|date: 2009/08/25> + 30.330|date: 2009/08/26> + 30.040|date: 2009/08/27> + 30.480|date: 2009/08/28> + 29.030|date: 2009/08/31> + 29.710|date: 2009/09/01> + 28.860|date: 2009/09/02> + 28.780|date: 2009/09/03> + 28.960|date: 2009/09/04> + 31.050|date: 2009/09/09> + 32.880|date: 2009/09/10> + 33.960|date: 2009/09/11> + 34.160|date: 2009/09/14> + 35.750|date: 2009/09/15> + 36.398|date: 2009/09/16> + 36.740|date: 2009/09/17> + 35.990|date: 2009/09/18> + 35.430|date: 2009/09/21> + 36.380|date: 2009/09/22> + 36.530|date: 2009/09/23> + 36.670|date: 2009/09/24> + 35.720|date: 2009/09/25> + 35.980|date: 2009/09/28> + 36.470|date: 2009/09/29> + 36.740|date: 2009/09/30> + 36.180|date: 2009/10/01> + 34.740|date: 2009/10/02> + 36.250|date: 2009/10/05> + 38.130|date: 2009/10/06> + 37.760|date: 2009/10/07> + 39.180|date: 2009/10/08> + 39.600|date: 2009/10/09> + 40.610|date: 2009/10/12> + 40.900|date: 2009/10/13> + 41.850|date: 2009/10/14> + 42.480|date: 2009/10/15> + 42.930|date: 2009/10/16> + 43.790|date: 2009/10/19> + 44.240|date: 2009/10/20> + 45.140|date: 2009/10/21> + 44.530|date: 2009/10/22> + 44.990|date: 2009/10/23> + 46.020|date: 2009/10/26> + 46.390|date: 2009/10/27> + 45.380|date: 2009/10/28> + 42.980|date: 2009/11/05> + 43.030|date: 2009/11/06> + 44.000|date: 2009/11/09> + 44.380|date: 2009/11/10> + 44.740|date: 2009/11/11> + 43.990|date: 2009/11/12> + 43.230|date: 2009/11/13> + 44.770|date: 2009/11/16> + 44.590|date: 2009/11/17> + 43.870|date: 2009/11/18> + 42.610|date: 2009/11/19> + 41.180|date: 2009/11/20> + 42.700|date: 2009/11/23> + 41.830|date: 2009/11/24> + 43.270|date: 2009/11/25> + 41.730|date: 2009/11/27> + 41.860|date: 2009/11/30> + 42.890|date: 2009/12/01> + 43.000|date: 2009/12/02> + 42.470|date: 2009/12/03> + 42.660|date: 2009/12/04> + 41.860|date: 2009/12/07> + 40.800|date: 2009/12/08> + 40.430|date: 2009/12/09> + 40.810|date: 2009/12/10> + 41.330|date: 2009/12/11> + 43.580|date: 2009/12/14> + 43.830|date: 2009/12/15> + 44.590|date: 2009/12/16> + 44.380|date: 2009/12/17> + 45.090|date: 2009/12/18> + 47.190|date: 2009/12/21> + 47.990|date: 2009/12/22> + 49.030|date: 2009/12/23> + 49.460|date: 2009/12/24> + 49.930|date: 2009/12/28> + 50.000|date: 2009/12/29> + 49.160|date: 2009/12/30> + 49.660|date: 2009/12/31> + 51.150|date: 2010/01/04> + 51.780|date: 2010/01/05> + 52.370|date: 2010/01/06> + 52.690|date: 2010/01/07> + 53.350|date: 2010/01/08> + 54.030|date: 2010/01/11> + 51.990|date: 2010/01/12> + 52.000|date: 2010/01/13> + 52.700|date: 2010/01/14> + 52.680|date: 2010/01/15> + 52.190|date: 2010/01/19> + 49.770|date: 2010/01/20> + 50.400|date: 2010/01/21> + 48.220|date: 2010/01/22> + 48.120|date: 2010/01/25> + 47.520|date: 2010/01/26> + 46.240|date: 2010/01/27> + 46.090|date: 2010/01/28> + 46.604|date: 2010/01/29> + 45.930|date: 2010/02/01> + 47.070|date: 2010/02/02> + 47.540|date: 2010/02/03> + 45.690|date: 2010/02/04> + 44.160|date: 2010/02/05> + 44.670|date: 2010/02/08> + 46.850|date: 2010/02/09> + 46.200|date: 2010/02/10> + 47.450|date: 2010/02/11> + 47.360|date: 2010/02/12> + 48.890|date: 2010/02/16> + 49.235|date: 2010/02/17> + 49.310|date: 2010/02/18> + 49.640|date: 2010/02/19> + 49.730|date: 2010/02/22> + 48.250|date: 2010/02/23> + 47.020|date: 2010/02/24> + 46.830|date: 2010/02/25> + 46.790|date: 2010/02/26> + 47.590|date: 2010/03/01> + 48.370|date: 2010/03/02> + 48.950|date: 2010/03/03> + 48.510|date: 2010/03/04> + 49.150|date: 2010/03/05> + 49.480|date: 2010/03/08> + 49.800|date: 2010/03/09> + 51.160|date: 2010/03/10> + 51.320|date: 2010/03/11> + 52.850|date: 2010/03/12> + 52.570|date: 2010/03/15> + 53.880|date: 2010/03/16> + 54.490|date: 2010/03/17> + 53.230|date: 2010/03/18> + 53.380|date: 2010/03/19> + 52.900|date: 2010/03/22> + 54.150|date: 2010/03/23> + 54.320|date: 2010/03/24> + 55.000|date: 2010/03/25> + 53.390|date: 2010/03/26> + 54.450|date: 2010/03/29> + 54.860|date: 2010/03/30> + 56.880|date: 2010/03/31> + 59.170|date: 2010/04/01> + 61.440|date: 2010/04/05> + 62.380|date: 2010/04/06> + 61.230|date: 2010/04/07> + 60.580|date: 2010/04/08> + 61.620|date: 2010/04/09> + 61.850|date: 2010/04/12> + 62.460|date: 2010/04/13> + 62.830|date: 2010/04/14> + 63.370|date: 2010/04/15> + 62.240|date: 2010/04/16> + 61.550|date: 2010/04/19> + 63.500|date: 2010/04/20> + 63.630|date: 2010/04/21> + 64.895|date: 2010/04/22> + 66.240|date: 2010/04/23> + 66.820|date: 2010/04/26> + 65.460|date: 2010/04/27> + 63.450|date: 2010/04/28> + 64.360|date: 2010/04/29> + 66.150|date: 2010/04/30> + 66.960|date: 2010/05/03> + 64.750|date: 2010/05/04> + 63.440|date: 2010/05/05> + 63.550|date: 2010/05/06> + 61.720|date: 2010/05/07> + 64.090|date: 2010/05/10> + 65.470|date: 2010/05/11> + 66.040|date: 2010/05/12> + 66.490|date: 2010/05/13> + 64.260|date: 2010/05/14> + 63.810|date: 2010/05/17> + 62.900|date: 2010/05/18> + 60.690|date: 2010/05/19> + 58.090|date: 2010/05/20> + 59.550|date: 2010/05/21> + 60.150|date: 2010/05/24> + 58.730|date: 2010/05/25> + 61.540|date: 2010/05/26> + 63.490|date: 2010/05/27> + 65.230|date: 2010/05/28> + 64.150|date: 2010/06/01> + 65.780|date: 2010/06/02> + 67.890|date: 2010/06/03> + 66.940|date: 2010/06/04> + 64.620|date: 2010/06/07> + 64.930|date: 2010/06/08> + 67.310|date: 2010/06/09> + 68.870|date: 2010/06/10> + 70.240|date: 2010/06/11> + 72.590|date: 2010/06/14> + 71.290|date: 2010/06/15> + 72.390|date: 2010/06/16> + 72.120|date: 2010/06/17> + 71.980|date: 2010/06/18> + 74.000|date: 2010/06/21> + 70.575|date: 2010/06/22> + 68.120|date: 2010/06/23> + 66.800|date: 2010/06/24> + 66.280|date: 2010/06/25> + 65.790|date: 2010/06/28> + 63.110|date: 2010/06/29> + 61.440|date: 2010/06/30> + 59.670|date: 2010/07/01> + 59.910|date: 2010/07/02> + 60.420|date: 2010/07/06> + 59.270|date: 2010/07/07> + 61.520|date: 2010/07/08> + 61.040|date: 2010/07/09> + 61.120|date: 2010/07/12> + 62.880|date: 2010/07/13> + 63.160|date: 2010/07/14> + 62.160|date: 2010/07/15> + 60.590|date: 2010/07/16> + 59.760|date: 2010/07/19> + 60.800|date: 2010/07/20> + 61.260|date: 2010/07/21> + 61.070|date: 2010/07/22> + 59.340|date: 2010/07/23> + 60.250|date: 2010/07/26> + 60.590|date: 2010/07/27> + 60.660|date: 2010/07/28> + 59.970|date: 2010/07/29> + 58.360|date: 2010/07/30> + 61.240|date: 2010/08/02> + 61.870|date: 2010/08/03> + 61.959|date: 2010/08/04> + 61.620|date: 2010/08/05> + 61.431|date: 2010/08/06> + 60.900|date: 2010/08/09> + 60.080|date: 2010/08/10> + 58.490|date: 2010/08/11> + 57.750|date: 2010/08/12> + 57.370|date: 2010/08/13> + 56.340|date: 2010/08/16> + 58.450|date: 2010/08/17> + 58.630|date: 2010/08/19> + 58.120|date: 2010/08/20> low |ticker: PXD> => 29.960|date: 2009/08/21> + 31.150|date: 2009/08/24> + 30.050|date: 2009/08/25> + 29.560|date: 2009/08/26> + 28.970|date: 2009/08/27> + 29.530|date: 2009/08/28> + 28.380|date: 2009/08/31> + 28.380|date: 2009/09/01> + 28.220|date: 2009/09/02> + 28.120|date: 2009/09/03> + 28.270|date: 2009/09/04> + 29.870|date: 2009/09/09> + 30.210|date: 2009/09/10> + 32.700|date: 2009/09/11> + 32.660|date: 2009/09/14> + 33.990|date: 2009/09/15> + 35.340|date: 2009/09/16> + 34.910|date: 2009/09/17> + 34.660|date: 2009/09/18> + 33.840|date: 2009/09/21> + 35.260|date: 2009/09/22> + 35.030|date: 2009/09/23> + 34.650|date: 2009/09/24> + 34.400|date: 2009/09/25> + 34.200|date: 2009/09/28> + 35.390|date: 2009/09/29> + 35.080|date: 2009/09/30> + 34.740|date: 2009/10/01> + 33.490|date: 2009/10/02> + 34.490|date: 2009/10/05> + 36.560|date: 2009/10/06> + 36.730|date: 2009/10/07> + 37.830|date: 2009/10/08> + 38.340|date: 2009/10/09> + 39.810|date: 2009/10/12> + 39.430|date: 2009/10/13> + 40.850|date: 2009/10/14> + 40.950|date: 2009/10/15> + 41.820|date: 2009/10/16> + 42.500|date: 2009/10/19> + 42.430|date: 2009/10/20> + 43.290|date: 2009/10/21> + 42.660|date: 2009/10/22> + 42.340|date: 2009/10/23> + 43.670|date: 2009/10/26> + 44.440|date: 2009/10/27> + 41.910|date: 2009/10/28> + 40.930|date: 2009/11/05> + 41.690|date: 2009/11/06> + 43.020|date: 2009/11/09> + 43.110|date: 2009/11/10> + 43.330|date: 2009/11/11> + 42.290|date: 2009/11/12> + 42.285|date: 2009/11/13> + 43.300|date: 2009/11/16> + 43.350|date: 2009/11/17> + 42.330|date: 2009/11/18> + 40.930|date: 2009/11/19> + 40.270|date: 2009/11/20> + 40.880|date: 2009/11/23> + 40.160|date: 2009/11/24> + 41.380|date: 2009/11/25> + 40.590|date: 2009/11/27> + 40.800|date: 2009/11/30> + 41.640|date: 2009/12/01> + 42.050|date: 2009/12/02> + 40.930|date: 2009/12/03> + 40.410|date: 2009/12/04> + 40.220|date: 2009/12/07> + 39.770|date: 2009/12/08> + 39.130|date: 2009/12/09> + 39.630|date: 2009/12/10> + 40.160|date: 2009/12/11> + 41.750|date: 2009/12/14> + 42.490|date: 2009/12/15> + 43.470|date: 2009/12/16> + 43.320|date: 2009/12/17> + 44.215|date: 2009/12/18> + 45.240|date: 2009/12/21> + 46.290|date: 2009/12/22> + 47.800|date: 2009/12/23> + 48.480|date: 2009/12/24> + 49.040|date: 2009/12/28> + 49.020|date: 2009/12/29> + 47.910|date: 2009/12/30> + 48.170|date: 2009/12/31> + 49.380|date: 2010/01/04> + 50.790|date: 2010/01/05> + 50.555|date: 2010/01/06> + 50.290|date: 2010/01/07> + 51.380|date: 2010/01/08> + 51.750|date: 2010/01/11> + 50.760|date: 2010/01/12> + 49.930|date: 2010/01/13> + 51.510|date: 2010/01/14> + 50.190|date: 2010/01/15> + 48.930|date: 2010/01/19> + 48.560|date: 2010/01/20> + 47.720|date: 2010/01/21> + 46.440|date: 2010/01/22> + 46.870|date: 2010/01/25> + 45.800|date: 2010/01/26> + 44.500|date: 2010/01/27> + 43.880|date: 2010/01/28> + 43.610|date: 2010/01/29> + 44.550|date: 2010/02/01> + 45.390|date: 2010/02/02> + 45.580|date: 2010/02/03> + 44.000|date: 2010/02/04> + 41.880|date: 2010/02/05> + 43.010|date: 2010/02/08> + 44.860|date: 2010/02/09> + 44.580|date: 2010/02/10> + 45.114|date: 2010/02/11> + 45.720|date: 2010/02/12> + 47.790|date: 2010/02/16> + 48.050|date: 2010/02/17> + 48.320|date: 2010/02/18> + 47.840|date: 2010/02/19> + 47.890|date: 2010/02/22> + 46.070|date: 2010/02/23> + 45.820|date: 2010/02/24> + 44.570|date: 2010/02/25> + 45.440|date: 2010/02/26> + 46.740|date: 2010/03/01> + 47.240|date: 2010/03/02> + 47.890|date: 2010/03/03> + 47.380|date: 2010/03/04> + 48.110|date: 2010/03/05> + 48.450|date: 2010/03/08> + 48.070|date: 2010/03/09> + 49.040|date: 2010/03/10> + 50.250|date: 2010/03/11> + 51.500|date: 2010/03/12> + 51.140|date: 2010/03/15> + 52.160|date: 2010/03/16> + 53.130|date: 2010/03/17> + 52.090|date: 2010/03/18> + 51.837|date: 2010/03/19> + 51.640|date: 2010/03/22> + 52.040|date: 2010/03/23> + 53.010|date: 2010/03/24> + 53.190|date: 2010/03/25> + 52.140|date: 2010/03/26> + 53.170|date: 2010/03/29> + 53.610|date: 2010/03/30> + 54.460|date: 2010/03/31> + 56.940|date: 2010/04/01> + 59.360|date: 2010/04/05> + 60.590|date: 2010/04/06> + 59.160|date: 2010/04/07> + 58.480|date: 2010/04/08> + 60.240|date: 2010/04/09> + 60.580|date: 2010/04/12> + 60.310|date: 2010/04/13> + 61.690|date: 2010/04/14> + 62.240|date: 2010/04/15> + 60.300|date: 2010/04/16> + 59.740|date: 2010/04/19> + 61.980|date: 2010/04/20> + 62.410|date: 2010/04/21> + 62.010|date: 2010/04/22> + 64.070|date: 2010/04/23> + 65.820|date: 2010/04/26> + 62.280|date: 2010/04/27> + 61.540|date: 2010/04/28> + 62.640|date: 2010/04/29> + 63.740|date: 2010/04/30> + 64.540|date: 2010/05/03> + 62.910|date: 2010/05/04> + 60.000|date: 2010/05/05> + 56.910|date: 2010/05/06> + 57.130|date: 2010/05/07> + 61.420|date: 2010/05/10> + 62.930|date: 2010/05/11> + 64.350|date: 2010/05/12> + 64.650|date: 2010/05/13> + 61.700|date: 2010/05/14> + 59.000|date: 2010/05/17> + 60.110|date: 2010/05/18> + 57.700|date: 2010/05/19> + 55.930|date: 2010/05/20> + 54.720|date: 2010/05/21> + 57.970|date: 2010/05/24> + 55.770|date: 2010/05/25> + 59.550|date: 2010/05/26> + 61.690|date: 2010/05/27> + 62.920|date: 2010/05/28> + 61.620|date: 2010/06/01> + 61.900|date: 2010/06/02> + 64.430|date: 2010/06/03> + 62.550|date: 2010/06/04> + 62.060|date: 2010/06/07> + 61.731|date: 2010/06/08> + 64.000|date: 2010/06/09> + 66.140|date: 2010/06/10> + 67.100|date: 2010/06/11> + 69.540|date: 2010/06/14> + 69.830|date: 2010/06/15> + 70.550|date: 2010/06/16> + 70.240|date: 2010/06/17> + 70.790|date: 2010/06/18> + 70.360|date: 2010/06/21> + 66.380|date: 2010/06/22> + 65.500|date: 2010/06/23> + 63.540|date: 2010/06/24> + 63.760|date: 2010/06/25> + 63.720|date: 2010/06/28> + 60.050|date: 2010/06/29> + 59.060|date: 2010/06/30> + 56.470|date: 2010/07/01> + 57.180|date: 2010/07/02> + 56.420|date: 2010/07/06> + 56.880|date: 2010/07/07> + 58.650|date: 2010/07/08> + 59.850|date: 2010/07/09> + 59.710|date: 2010/07/12> + 61.160|date: 2010/07/13> + 60.990|date: 2010/07/14> + 60.090|date: 2010/07/15> + 58.650|date: 2010/07/16> + 58.260|date: 2010/07/19> + 57.880|date: 2010/07/20> + 59.070|date: 2010/07/21> + 59.180|date: 2010/07/22> + 58.000|date: 2010/07/23> + 58.510|date: 2010/07/26> + 58.340|date: 2010/07/27> + 58.550|date: 2010/07/28> + 54.890|date: 2010/07/29> + 57.300|date: 2010/07/30> + 58.970|date: 2010/08/02> + 59.660|date: 2010/08/03> + 60.390|date: 2010/08/04> + 60.300|date: 2010/08/05> + 59.220|date: 2010/08/06> + 59.720|date: 2010/08/09> + 59.090|date: 2010/08/10> + 57.110|date: 2010/08/11> + 56.280|date: 2010/08/12> + 56.220|date: 2010/08/13> + 55.490|date: 2010/08/16> + 56.420|date: 2010/08/17> + 57.600|date: 2010/08/19> + 56.860|date: 2010/08/20> close |ticker: PXD> => 30.870|date: 2009/08/21> + 31.490|date: 2009/08/24> + 30.400|date: 2009/08/25> + 30.010|date: 2009/08/26> + 29.800|date: 2009/08/27> + 29.650|date: 2009/08/28> + 28.960|date: 2009/08/31> + 28.540|date: 2009/09/01> + 28.290|date: 2009/09/02> + 28.480|date: 2009/09/03> + 28.900|date: 2009/09/04> + 30.400|date: 2009/09/09> + 32.880|date: 2009/09/10> + 33.130|date: 2009/09/11> + 34.150|date: 2009/09/14> + 35.440|date: 2009/09/15> + 36.050|date: 2009/09/16> + 35.670|date: 2009/09/17> + 35.300|date: 2009/09/18> + 35.130|date: 2009/09/21> + 36.150|date: 2009/09/22> + 35.690|date: 2009/09/23> + 35.440|date: 2009/09/24> + 34.620|date: 2009/09/25> + 35.980|date: 2009/09/28> + 36.360|date: 2009/09/29> + 36.290|date: 2009/09/30> + 34.850|date: 2009/10/01> + 34.390|date: 2009/10/02> + 36.110|date: 2009/10/05> + 37.490|date: 2009/10/06> + 37.750|date: 2009/10/07> + 39.060|date: 2009/10/08> + 39.530|date: 2009/10/09> + 40.200|date: 2009/10/12> + 40.660|date: 2009/10/13> + 41.840|date: 2009/10/14> + 42.480|date: 2009/10/15> + 42.720|date: 2009/10/16> + 43.640|date: 2009/10/19> + 43.690|date: 2009/10/20> + 43.450|date: 2009/10/21> + 44.460|date: 2009/10/22> + 42.740|date: 2009/10/23> + 45.320|date: 2009/10/26> + 45.550|date: 2009/10/27> + 41.940|date: 2009/10/28> + 42.790|date: 2009/11/05> + 42.380|date: 2009/11/06> + 43.890|date: 2009/11/09> + 44.140|date: 2009/11/10> + 43.840|date: 2009/11/11> + 42.700|date: 2009/11/12> + 42.790|date: 2009/11/13> + 44.450|date: 2009/11/16> + 43.590|date: 2009/11/17> + 42.760|date: 2009/11/18> + 41.310|date: 2009/11/19> + 40.910|date: 2009/11/20> + 41.070|date: 2009/11/23> + 41.730|date: 2009/11/24> + 43.110|date: 2009/11/25> + 41.250|date: 2009/11/27> + 41.350|date: 2009/11/30> + 42.610|date: 2009/12/01> + 42.290|date: 2009/12/02> + 40.990|date: 2009/12/03> + 40.790|date: 2009/12/04> + 40.910|date: 2009/12/07> + 39.950|date: 2009/12/08> + 39.860|date: 2009/12/09> + 40.390|date: 2009/12/10> + 40.740|date: 2009/12/11> + 43.030|date: 2009/12/14> + 43.410|date: 2009/12/15> + 43.970|date: 2009/12/16> + 44.110|date: 2009/12/17> + 44.850|date: 2009/12/18> + 46.390|date: 2009/12/21> + 47.880|date: 2009/12/22> + 48.990|date: 2009/12/23> + 49.450|date: 2009/12/24> + 49.550|date: 2009/12/28> + 49.520|date: 2009/12/29> + 49.040|date: 2009/12/30> + 48.170|date: 2009/12/31> + 50.980|date: 2010/01/04> + 51.000|date: 2010/01/05> + 51.890|date: 2010/01/06> + 52.350|date: 2010/01/07> + 53.250|date: 2010/01/08> + 52.280|date: 2010/01/11> + 51.140|date: 2010/01/12> + 51.900|date: 2010/01/13> + 52.530|date: 2010/01/14> + 50.530|date: 2010/01/15> + 50.260|date: 2010/01/19> + 49.530|date: 2010/01/20> + 48.130|date: 2010/01/21> + 46.530|date: 2010/01/22> + 46.920|date: 2010/01/25> + 45.940|date: 2010/01/26> + 45.400|date: 2010/01/27> + 45.230|date: 2010/01/28> + 43.980|date: 2010/01/29> + 45.840|date: 2010/02/01> + 46.780|date: 2010/02/02> + 45.870|date: 2010/02/03> + 44.120|date: 2010/02/04> + 43.620|date: 2010/02/05> + 44.270|date: 2010/02/08> + 46.310|date: 2010/02/09> + 45.370|date: 2010/02/10> + 47.330|date: 2010/02/11> + 47.100|date: 2010/02/12> + 48.800|date: 2010/02/16> + 48.730|date: 2010/02/17> + 49.260|date: 2010/02/18> + 49.490|date: 2010/02/19> + 48.020|date: 2010/02/22> + 46.180|date: 2010/02/23> + 46.300|date: 2010/02/24> + 46.670|date: 2010/02/25> + 46.650|date: 2010/02/26> + 47.150|date: 2010/03/01> + 47.840|date: 2010/03/02> + 48.000|date: 2010/03/03> + 47.690|date: 2010/03/04> + 48.980|date: 2010/03/05> + 48.540|date: 2010/03/08> + 49.430|date: 2010/03/09> + 50.970|date: 2010/03/10> + 51.090|date: 2010/03/11> + 52.780|date: 2010/03/12> + 52.100|date: 2010/03/15> + 53.750|date: 2010/03/16> + 53.290|date: 2010/03/17> + 53.070|date: 2010/03/18> + 53.030|date: 2010/03/19> + 52.600|date: 2010/03/22> + 53.790|date: 2010/03/23> + 53.900|date: 2010/03/24> + 53.360|date: 2010/03/25> + 52.840|date: 2010/03/26> + 54.420|date: 2010/03/29> + 54.730|date: 2010/03/30> + 56.320|date: 2010/03/31> + 59.150|date: 2010/04/01> + 61.400|date: 2010/04/05> + 60.960|date: 2010/04/06> + 59.580|date: 2010/04/07> + 60.210|date: 2010/04/08> + 60.990|date: 2010/04/09> + 60.840|date: 2010/04/12> + 62.020|date: 2010/04/13> + 62.690|date: 2010/04/14> + 62.390|date: 2010/04/15> + 60.740|date: 2010/04/16> + 61.400|date: 2010/04/19> + 63.300|date: 2010/04/20> + 63.280|date: 2010/04/21> + 64.800|date: 2010/04/22> + 66.090|date: 2010/04/23> + 66.090|date: 2010/04/26> + 62.550|date: 2010/04/27> + 63.140|date: 2010/04/28> + 63.920|date: 2010/04/29> + 64.130|date: 2010/04/30> + 66.230|date: 2010/05/03> + 64.130|date: 2010/05/04> + 62.860|date: 2010/05/05> + 61.430|date: 2010/05/06> + 58.500|date: 2010/05/07> + 63.890|date: 2010/05/10> + 63.850|date: 2010/05/11> + 65.500|date: 2010/05/12> + 64.820|date: 2010/05/13> + 62.910|date: 2010/05/14> + 60.930|date: 2010/05/17> + 60.520|date: 2010/05/18> + 59.530|date: 2010/05/19> + 56.400|date: 2010/05/20> + 59.450|date: 2010/05/21> + 58.080|date: 2010/05/24> + 58.600|date: 2010/05/25> + 60.000|date: 2010/05/26> + 63.490|date: 2010/05/27> + 63.700|date: 2010/05/28> + 61.740|date: 2010/06/01> + 65.780|date: 2010/06/02> + 67.510|date: 2010/06/03> + 63.240|date: 2010/06/04> + 62.300|date: 2010/06/07> + 63.950|date: 2010/06/08> + 64.560|date: 2010/06/09> + 68.870|date: 2010/06/10> + 70.100|date: 2010/06/11> + 69.640|date: 2010/06/14> + 71.030|date: 2010/06/15> + 71.660|date: 2010/06/16> + 71.520|date: 2010/06/17> + 71.650|date: 2010/06/18> + 71.030|date: 2010/06/21> + 66.970|date: 2010/06/22> + 67.190|date: 2010/06/23> + 64.970|date: 2010/06/24> + 65.240|date: 2010/06/25> + 63.930|date: 2010/06/28> + 60.520|date: 2010/06/29> + 59.450|date: 2010/06/30> + 58.920|date: 2010/07/01> + 57.260|date: 2010/07/02> + 56.960|date: 2010/07/06> + 59.210|date: 2010/07/07> + 60.360|date: 2010/07/08> + 60.870|date: 2010/07/09> + 60.690|date: 2010/07/12> + 62.270|date: 2010/07/13> + 62.050|date: 2010/07/14> + 61.450|date: 2010/07/15> + 58.850|date: 2010/07/16> + 59.270|date: 2010/07/19> + 60.530|date: 2010/07/20> + 59.640|date: 2010/07/21> + 59.590|date: 2010/07/22> + 58.840|date: 2010/07/23> + 60.190|date: 2010/07/26> + 59.060|date: 2010/07/27> + 59.310|date: 2010/07/28> + 58.400|date: 2010/07/29> + 57.920|date: 2010/07/30> + 60.900|date: 2010/08/02> + 61.470|date: 2010/08/03> + 61.510|date: 2010/08/04> + 61.390|date: 2010/08/05> + 60.350|date: 2010/08/06> + 60.500|date: 2010/08/09> + 59.690|date: 2010/08/10> + 57.640|date: 2010/08/11> + 56.470|date: 2010/08/12> + 56.370|date: 2010/08/13> + 55.840|date: 2010/08/16> + 58.010|date: 2010/08/17> + 58.000|date: 2010/08/19> + 57.950|date: 2010/08/20> volume |ticker: PXD> => 17207.000|date: 2009/08/21> + 22818.000|date: 2009/08/24> + 19510.000|date: 2009/08/25> + 13584.000|date: 2009/08/26> + 12366.000|date: 2009/08/27> + 17038.000|date: 2009/08/28> + 17288.000|date: 2009/08/31> + 26793.000|date: 2009/09/01> + 14172.000|date: 2009/09/02> + 16312.000|date: 2009/09/03> + 11642.000|date: 2009/09/04> + 26559.000|date: 2009/09/09> + 36370.000|date: 2009/09/10> + 33727.000|date: 2009/09/11> + 20760.000|date: 2009/09/14> + 28268.000|date: 2009/09/15> + 22559.000|date: 2009/09/16> + 24469.000|date: 2009/09/17> + 22164.000|date: 2009/09/18> + 21209.000|date: 2009/09/21> + 17162.000|date: 2009/09/22> + 19594.000|date: 2009/09/23> + 25354.000|date: 2009/09/24> + 18158.000|date: 2009/09/25> + 12882.000|date: 2009/09/28> + 13481.000|date: 2009/09/29> + 19769.000|date: 2009/09/30> + 21329.000|date: 2009/10/01> + 20082.000|date: 2009/10/02> + 20467.000|date: 2009/10/05> + 22191.000|date: 2009/10/06> + 21315.000|date: 2009/10/07> + 16576.000|date: 2009/10/08> + 18206.000|date: 2009/10/09> + 19440.000|date: 2009/10/12> + 19625.000|date: 2009/10/13> + 21601.000|date: 2009/10/14> + 21168.000|date: 2009/10/15> + 18824.000|date: 2009/10/16> + 14880.000|date: 2009/10/19> + 13843.000|date: 2009/10/20> + 21256.000|date: 2009/10/21> + 17024.000|date: 2009/10/22> + 14093.000|date: 2009/10/23> + 37722.000|date: 2009/10/26> + 26747.000|date: 2009/10/27> + 29526.000|date: 2009/10/28> + 19385.000|date: 2009/11/05> + 13306.000|date: 2009/11/06> + 12437.000|date: 2009/11/09> + 10877.000|date: 2009/11/10> + 11171.000|date: 2009/11/11> + 12982.000|date: 2009/11/12> + 11689.000|date: 2009/11/13> + 15431.000|date: 2009/11/16> + 14583.000|date: 2009/11/17> + 19406.000|date: 2009/11/18> + 11523.000|date: 2009/11/19> + 11428.000|date: 2009/11/20> + 11849.000|date: 2009/11/23> + 13870.000|date: 2009/11/24> + 11372.000|date: 2009/11/25> + 8698.000|date: 2009/11/27> + 12508.000|date: 2009/11/30> + 11944.000|date: 2009/12/01> + 10474.000|date: 2009/12/02> + 11522.000|date: 2009/12/03> + 13844.000|date: 2009/12/04> + 11966.000|date: 2009/12/07> + 12306.000|date: 2009/12/08> + 14975.000|date: 2009/12/09> + 17258.000|date: 2009/12/10> + 16339.000|date: 2009/12/11> + 17094.000|date: 2009/12/14> + 10608.000|date: 2009/12/15> + 13418.000|date: 2009/12/16> + 9144.000|date: 2009/12/17> + 18245.000|date: 2009/12/18> + 14082.000|date: 2009/12/21> + 14998.000|date: 2009/12/22> + 13055.000|date: 2009/12/23> + 3656.000|date: 2009/12/24> + 16272.000|date: 2009/12/28> + 9198.000|date: 2009/12/29> + 13579.000|date: 2009/12/30> + 11418.000|date: 2009/12/31> + 15240.000|date: 2010/01/04> + 16660.000|date: 2010/01/05> + 21302.000|date: 2010/01/06> + 14913.000|date: 2010/01/07> + 13747.000|date: 2010/01/08> + 12143.000|date: 2010/01/11> + 13456.000|date: 2010/01/12> + 13026.000|date: 2010/01/13> + 7939.000|date: 2010/01/14> + 20902.000|date: 2010/01/15> + 31151.000|date: 2010/01/19> + 14929.000|date: 2010/01/20> + 15560.000|date: 2010/01/21> + 18407.000|date: 2010/01/22> + 12768.000|date: 2010/01/25> + 16244.000|date: 2010/01/26> + 19688.000|date: 2010/01/27> + 13569.000|date: 2010/01/28> + 19332.000|date: 2010/01/29> + 13202.000|date: 2010/02/01> + 16662.000|date: 2010/02/02> + 19898.000|date: 2010/02/03> + 27936.000|date: 2010/02/04> + 28517.000|date: 2010/02/05> + 24956.000|date: 2010/02/08> + 24687.000|date: 2010/02/09> + 32952.000|date: 2010/02/10> + 16345.000|date: 2010/02/11> + 16037.000|date: 2010/02/12> + 10106.000|date: 2010/02/16> + 9188.000|date: 2010/02/17> + 13068.000|date: 2010/02/18> + 16602.000|date: 2010/02/19> + 19797.000|date: 2010/02/22> + 23422.000|date: 2010/02/23> + 18683.000|date: 2010/02/24> + 18775.000|date: 2010/02/25> + 17291.000|date: 2010/02/26> + 14378.000|date: 2010/03/01> + 15411.000|date: 2010/03/02> + 12873.000|date: 2010/03/03> + 12900.000|date: 2010/03/04> + 13292.000|date: 2010/03/05> + 12820.000|date: 2010/03/08> + 18095.000|date: 2010/03/09> + 27576.000|date: 2010/03/10> + 17931.000|date: 2010/03/11> + 25650.000|date: 2010/03/12> + 16638.000|date: 2010/03/15> + 17151.000|date: 2010/03/16> + 16758.000|date: 2010/03/17> + 25414.000|date: 2010/03/18> + 24682.000|date: 2010/03/19> + 12990.000|date: 2010/03/22> + 18104.000|date: 2010/03/23> + 14845.000|date: 2010/03/24> + 16958.000|date: 2010/03/25> + 16836.000|date: 2010/03/26> + 9143.000|date: 2010/03/29> + 9012.000|date: 2010/03/30> + 16754.000|date: 2010/03/31> + 20041.000|date: 2010/04/01> + 22509.000|date: 2010/04/05> + 22724.000|date: 2010/04/06> + 25284.000|date: 2010/04/07> + 15317.000|date: 2010/04/08> + 14701.000|date: 2010/04/09> + 19402.000|date: 2010/04/12> + 34152.000|date: 2010/04/13> + 20509.000|date: 2010/04/14> + 16381.000|date: 2010/04/15> + 24566.000|date: 2010/04/16> + 16618.000|date: 2010/04/19> + 15383.000|date: 2010/04/20> + 13006.000|date: 2010/04/21> + 15944.000|date: 2010/04/22> + 18331.000|date: 2010/04/23> + 9305.000|date: 2010/04/26> + 21664.000|date: 2010/04/27> + 15436.000|date: 2010/04/28> + 14149.000|date: 2010/04/29> + 18615.000|date: 2010/04/30> + 16311.000|date: 2010/05/03> + 22433.000|date: 2010/05/04> + 33000.000|date: 2010/05/05> + 32299.000|date: 2010/05/06> + 32417.000|date: 2010/05/07> + 35425.000|date: 2010/05/10> + 37590.000|date: 2010/05/11> + 28818.000|date: 2010/05/12> + 20875.000|date: 2010/05/13> + 27476.000|date: 2010/05/14> + 30799.000|date: 2010/05/17> + 26803.000|date: 2010/05/18> + 27531.000|date: 2010/05/19> + 41607.000|date: 2010/05/20> + 38004.000|date: 2010/05/21> + 26153.000|date: 2010/05/24> + 31467.000|date: 2010/05/25> + 30649.000|date: 2010/05/26> + 20828.000|date: 2010/05/27> + 29247.000|date: 2010/05/28> + 24073.000|date: 2010/06/01> + 26382.000|date: 2010/06/02> + 34161.000|date: 2010/06/03> + 37271.000|date: 2010/06/04> + 19352.000|date: 2010/06/07> + 30510.000|date: 2010/06/08> + 31116.000|date: 2010/06/09> + 32030.000|date: 2010/06/10> + 25806.000|date: 2010/06/11> + 26052.000|date: 2010/06/14> + 21297.000|date: 2010/06/15> + 19578.000|date: 2010/06/16> + 17157.000|date: 2010/06/17> + 23910.000|date: 2010/06/18> + 16428.000|date: 2010/06/21> + 38136.000|date: 2010/06/22> + 19373.000|date: 2010/06/23> + 44677.000|date: 2010/06/24> + 33681.000|date: 2010/06/25> + 22583.000|date: 2010/06/28> + 27740.000|date: 2010/06/29> + 22499.000|date: 2010/06/30> + 28592.000|date: 2010/07/01> + 27806.000|date: 2010/07/02> + 29257.000|date: 2010/07/06> + 24215.000|date: 2010/07/07> + 24163.000|date: 2010/07/08> + 16549.000|date: 2010/07/09> + 18141.000|date: 2010/07/12> + 14561.000|date: 2010/07/13> + 16822.000|date: 2010/07/14> + 16367.000|date: 2010/07/15> + 23419.000|date: 2010/07/16> + 10567.000|date: 2010/07/19> + 18661.000|date: 2010/07/20> + 9528.000|date: 2010/07/21> + 24886.000|date: 2010/07/22> + 28376.000|date: 2010/07/23> + 15005.000|date: 2010/07/26> + 13152.000|date: 2010/07/27> + 20427.000|date: 2010/07/28> + 29468.000|date: 2010/07/29> + 18079.000|date: 2010/07/30> + 16128.000|date: 2010/08/02> + 15305.000|date: 2010/08/03> + 13548.000|date: 2010/08/04> + 8066.000|date: 2010/08/05> + 11446.000|date: 2010/08/06> + 7024.000|date: 2010/08/09> + 10067.000|date: 2010/08/10> + 17033.000|date: 2010/08/11> + 18011.000|date: 2010/08/12> + 12536.000|date: 2010/08/13> + 12193.000|date: 2010/08/16> + 15867.000|date: 2010/08/17> + 13195.000|date: 2010/08/19> + 13433.000|date: 2010/08/20> open |ticker: Q> => 3.770|date: 2009/08/21> + 3.800|date: 2009/08/24> + 3.790|date: 2009/08/25> + 3.810|date: 2009/08/26> + 3.820|date: 2009/08/27> + 3.790|date: 2009/08/28> + 3.740|date: 2009/08/31> + 3.600|date: 2009/09/01> + 3.510|date: 2009/09/02> + 3.460|date: 2009/09/03> + 3.520|date: 2009/09/04> + 3.360|date: 2009/09/09> + 3.470|date: 2009/09/10> + 3.700|date: 2009/09/11> + 3.700|date: 2009/09/14> + 3.630|date: 2009/09/15> + 3.520|date: 2009/09/16> + 3.570|date: 2009/09/17> + 3.470|date: 2009/09/18> + 3.420|date: 2009/09/21> + 3.500|date: 2009/09/22> + 3.550|date: 2009/09/23> + 3.650|date: 2009/09/24> + 3.620|date: 2009/09/25> + 3.560|date: 2009/09/28> + 3.690|date: 2009/09/29> + 3.740|date: 2009/09/30> + 3.770|date: 2009/10/01> + 3.640|date: 2009/10/02> + 3.600|date: 2009/10/05> + 3.730|date: 2009/10/06> + 3.800|date: 2009/10/07> + 3.760|date: 2009/10/08> + 3.750|date: 2009/10/09> + 3.740|date: 2009/10/12> + 3.790|date: 2009/10/13> + 3.830|date: 2009/10/14> + 3.700|date: 2009/10/15> + 3.660|date: 2009/10/16> + 3.700|date: 2009/10/19> + 3.650|date: 2009/10/20> + 3.600|date: 2009/10/21> + 3.550|date: 2009/10/22> + 3.580|date: 2009/10/23> + 3.560|date: 2009/10/26> + 3.480|date: 2009/10/27> + 3.520|date: 2009/10/28> + 3.570|date: 2009/11/05> + 3.580|date: 2009/11/06> + 3.640|date: 2009/11/09> + 3.700|date: 2009/11/10> + 3.820|date: 2009/11/11> + 3.810|date: 2009/11/12> + 3.790|date: 2009/11/13> + 3.830|date: 2009/11/16> + 3.770|date: 2009/11/17> + 3.770|date: 2009/11/18> + 3.700|date: 2009/11/19> + 3.640|date: 2009/11/20> + 3.800|date: 2009/11/23> + 3.780|date: 2009/11/24> + 3.780|date: 2009/11/25> + 3.820|date: 2009/11/27> + 3.810|date: 2009/11/30> + 3.720|date: 2009/12/01> + 3.810|date: 2009/12/02> + 3.940|date: 2009/12/03> + 3.950|date: 2009/12/04> + 3.920|date: 2009/12/07> + 4.150|date: 2009/12/08> + 4.120|date: 2009/12/09> + 4.220|date: 2009/12/10> + 4.180|date: 2009/12/11> + 4.120|date: 2009/12/14> + 4.230|date: 2009/12/15> + 4.280|date: 2009/12/16> + 4.260|date: 2009/12/17> + 4.290|date: 2009/12/18> + 4.310|date: 2009/12/21> + 4.290|date: 2009/12/22> + 4.300|date: 2009/12/23> + 4.290|date: 2009/12/24> + 4.300|date: 2009/12/28> + 4.310|date: 2009/12/29> + 4.230|date: 2009/12/30> + 4.230|date: 2009/12/31> + 4.230|date: 2010/01/04> + 4.260|date: 2010/01/05> + 4.520|date: 2010/01/06> + 4.570|date: 2010/01/07> + 4.720|date: 2010/01/08> + 4.610|date: 2010/01/11> + 4.630|date: 2010/01/12> + 4.510|date: 2010/01/13> + 4.550|date: 2010/01/14> + 4.490|date: 2010/01/15> + 4.460|date: 2010/01/19> + 4.490|date: 2010/01/20> + 4.460|date: 2010/01/21> + 4.380|date: 2010/01/22> + 4.350|date: 2010/01/25> + 4.330|date: 2010/01/26> + 4.240|date: 2010/01/27> + 4.240|date: 2010/01/28> + 4.210|date: 2010/01/29> + 4.230|date: 2010/02/01> + 4.350|date: 2010/02/02> + 4.430|date: 2010/02/03> + 4.410|date: 2010/02/04> + 4.300|date: 2010/02/05> + 4.410|date: 2010/02/08> + 4.360|date: 2010/02/09> + 4.280|date: 2010/02/10> + 4.290|date: 2010/02/11> + 4.390|date: 2010/02/12> + 4.620|date: 2010/02/16> + 4.430|date: 2010/02/17> + 4.500|date: 2010/02/18> + 4.480|date: 2010/02/19> + 4.500|date: 2010/02/22> + 4.420|date: 2010/02/23> + 4.460|date: 2010/02/24> + 4.440|date: 2010/02/25> + 4.450|date: 2010/02/26> + 4.550|date: 2010/03/01> + 4.580|date: 2010/03/02> + 4.480|date: 2010/03/03> + 4.500|date: 2010/03/04> + 4.580|date: 2010/03/05> + 4.690|date: 2010/03/08> + 4.700|date: 2010/03/09> + 4.740|date: 2010/03/10> + 4.760|date: 2010/03/11> + 4.840|date: 2010/03/12> + 4.830|date: 2010/03/15> + 4.870|date: 2010/03/16> + 4.890|date: 2010/03/17> + 5.040|date: 2010/03/18> + 5.100|date: 2010/03/19> + 5.010|date: 2010/03/22> + 5.240|date: 2010/03/23> + 5.360|date: 2010/03/24> + 5.310|date: 2010/03/25> + 5.250|date: 2010/03/26> + 5.280|date: 2010/03/29> + 5.250|date: 2010/03/30> + 5.210|date: 2010/03/31> + 5.250|date: 2010/04/01> + 5.220|date: 2010/04/05> + 5.220|date: 2010/04/06> + 5.250|date: 2010/04/07> + 5.310|date: 2010/04/08> + 5.450|date: 2010/04/09> + 5.430|date: 2010/04/12> + 5.380|date: 2010/04/13> + 5.390|date: 2010/04/14> + 5.380|date: 2010/04/15> + 5.400|date: 2010/04/16> + 5.320|date: 2010/04/19> + 5.320|date: 2010/04/20> + 5.200|date: 2010/04/21> + 5.470|date: 2010/04/22> + 5.440|date: 2010/04/23> + 5.250|date: 2010/04/26> + 5.220|date: 2010/04/27> + 5.200|date: 2010/04/28> + 5.240|date: 2010/04/29> + 5.300|date: 2010/04/30> + 5.260|date: 2010/05/03> + 5.260|date: 2010/05/04> + 5.210|date: 2010/05/05> + 5.330|date: 2010/05/06> + 5.140|date: 2010/05/07> + 5.160|date: 2010/05/10> + 5.120|date: 2010/05/11> + 5.140|date: 2010/05/12> + 5.310|date: 2010/05/13> + 5.350|date: 2010/05/14> + 5.300|date: 2010/05/17> + 5.300|date: 2010/05/18> + 5.155|date: 2010/05/19> + 5.080|date: 2010/05/20> + 4.870|date: 2010/05/21> + 5.000|date: 2010/05/24> + 4.980|date: 2010/05/25> + 5.120|date: 2010/05/26> + 5.230|date: 2010/05/27> + 5.290|date: 2010/05/28> + 5.200|date: 2010/06/01> + 5.210|date: 2010/06/02> + 5.280|date: 2010/06/03> + 5.230|date: 2010/06/04> + 5.210|date: 2010/06/07> + 5.180|date: 2010/06/08> + 5.230|date: 2010/06/09> + 5.280|date: 2010/06/10> + 5.260|date: 2010/06/11> + 5.320|date: 2010/06/14> + 5.310|date: 2010/06/15> + 5.320|date: 2010/06/16> + 5.380|date: 2010/06/17> + 5.400|date: 2010/06/18> + 5.430|date: 2010/06/21> + 5.420|date: 2010/06/22> + 5.330|date: 2010/06/23> + 5.320|date: 2010/06/24> + 5.330|date: 2010/06/25> + 5.290|date: 2010/06/28> + 5.290|date: 2010/06/29> + 5.300|date: 2010/06/30> + 5.255|date: 2010/07/01> + 5.240|date: 2010/07/02> + 5.220|date: 2010/07/06> + 5.260|date: 2010/07/07> + 5.380|date: 2010/07/08> + 5.390|date: 2010/07/09> + 5.430|date: 2010/07/12> + 5.500|date: 2010/07/13> + 5.510|date: 2010/07/14> + 5.540|date: 2010/07/15> + 5.510|date: 2010/07/16> + 5.470|date: 2010/07/19> + 5.500|date: 2010/07/20> + 5.590|date: 2010/07/21> + 5.610|date: 2010/07/22> + 5.620|date: 2010/07/23> + 5.630|date: 2010/07/26> + 5.650|date: 2010/07/27> + 5.630|date: 2010/07/28> + 5.640|date: 2010/07/29> + 5.600|date: 2010/07/30> + 5.660|date: 2010/08/02> + 5.640|date: 2010/08/03> + 5.660|date: 2010/08/04> + 5.640|date: 2010/08/05> + 5.600|date: 2010/08/06> + 5.700|date: 2010/08/09> + 5.680|date: 2010/08/10> + 5.660|date: 2010/08/11> + 5.630|date: 2010/08/12> + 5.660|date: 2010/08/13> + 5.670|date: 2010/08/16> + 5.690|date: 2010/08/17> + 5.660|date: 2010/08/19> + 5.640|date: 2010/08/20> high |ticker: Q> => 3.850|date: 2009/08/21> + 3.810|date: 2009/08/24> + 3.840|date: 2009/08/25> + 3.840|date: 2009/08/26> + 3.820|date: 2009/08/27> + 3.870|date: 2009/08/28> + 3.740|date: 2009/08/31> + 3.620|date: 2009/09/01> + 3.560|date: 2009/09/02> + 3.520|date: 2009/09/03> + 3.530|date: 2009/09/04> + 3.460|date: 2009/09/09> + 3.635|date: 2009/09/10> + 3.800|date: 2009/09/11> + 3.740|date: 2009/09/14> + 3.650|date: 2009/09/15> + 3.650|date: 2009/09/16> + 3.620|date: 2009/09/17> + 3.510|date: 2009/09/18> + 3.485|date: 2009/09/21> + 3.560|date: 2009/09/22> + 3.716|date: 2009/09/23> + 3.710|date: 2009/09/24> + 3.650|date: 2009/09/25> + 3.690|date: 2009/09/28> + 3.750|date: 2009/09/29> + 3.840|date: 2009/09/30> + 3.780|date: 2009/10/01> + 3.718|date: 2009/10/02> + 3.710|date: 2009/10/05> + 3.810|date: 2009/10/06> + 3.830|date: 2009/10/07> + 3.808|date: 2009/10/08> + 3.780|date: 2009/10/09> + 3.815|date: 2009/10/12> + 3.840|date: 2009/10/13> + 3.860|date: 2009/10/14> + 3.710|date: 2009/10/15> + 3.690|date: 2009/10/16> + 3.700|date: 2009/10/19> + 3.660|date: 2009/10/20> + 3.630|date: 2009/10/21> + 3.610|date: 2009/10/22> + 3.590|date: 2009/10/23> + 3.600|date: 2009/10/26> + 3.530|date: 2009/10/27> + 3.630|date: 2009/10/28> + 3.640|date: 2009/11/05> + 3.625|date: 2009/11/06> + 3.770|date: 2009/11/09> + 3.820|date: 2009/11/10> + 3.860|date: 2009/11/11> + 3.820|date: 2009/11/12> + 3.820|date: 2009/11/13> + 3.830|date: 2009/11/16> + 3.850|date: 2009/11/17> + 3.790|date: 2009/11/18> + 3.710|date: 2009/11/19> + 3.800|date: 2009/11/20> + 3.840|date: 2009/11/23> + 3.810|date: 2009/11/24> + 3.960|date: 2009/11/25> + 3.830|date: 2009/11/27> + 3.830|date: 2009/11/30> + 3.860|date: 2009/12/01> + 3.970|date: 2009/12/02> + 3.970|date: 2009/12/03> + 3.970|date: 2009/12/04> + 4.150|date: 2009/12/07> + 4.180|date: 2009/12/08> + 4.200|date: 2009/12/09> + 4.220|date: 2009/12/10> + 4.180|date: 2009/12/11> + 4.120|date: 2009/12/14> + 4.330|date: 2009/12/15> + 4.398|date: 2009/12/16> + 4.310|date: 2009/12/17> + 4.360|date: 2009/12/18> + 4.430|date: 2009/12/21> + 4.320|date: 2009/12/22> + 4.320|date: 2009/12/23> + 4.310|date: 2009/12/24> + 4.330|date: 2009/12/28> + 4.320|date: 2009/12/29> + 4.260|date: 2009/12/30> + 4.270|date: 2009/12/31> + 4.350|date: 2010/01/04> + 4.510|date: 2010/01/05> + 4.635|date: 2010/01/06> + 4.770|date: 2010/01/07> + 4.720|date: 2010/01/08> + 4.690|date: 2010/01/11> + 4.640|date: 2010/01/12> + 4.590|date: 2010/01/13> + 4.560|date: 2010/01/14> + 4.490|date: 2010/01/15> + 4.570|date: 2010/01/19> + 4.560|date: 2010/01/20> + 4.500|date: 2010/01/21> + 4.410|date: 2010/01/22> + 4.400|date: 2010/01/25> + 4.330|date: 2010/01/26> + 4.280|date: 2010/01/27> + 4.250|date: 2010/01/28> + 4.300|date: 2010/01/29> + 4.230|date: 2010/02/01> + 4.500|date: 2010/02/02> + 4.490|date: 2010/02/03> + 4.430|date: 2010/02/04> + 4.440|date: 2010/02/05> + 4.480|date: 2010/02/08> + 4.370|date: 2010/02/09> + 4.350|date: 2010/02/10> + 4.500|date: 2010/02/11> + 4.520|date: 2010/02/12> + 4.650|date: 2010/02/16> + 4.480|date: 2010/02/17> + 4.580|date: 2010/02/18> + 4.555|date: 2010/02/19> + 4.510|date: 2010/02/22> + 4.530|date: 2010/02/23> + 4.550|date: 2010/02/24> + 4.500|date: 2010/02/25> + 4.580|date: 2010/02/26> + 4.580|date: 2010/03/01> + 4.590|date: 2010/03/02> + 4.550|date: 2010/03/03> + 4.590|date: 2010/03/04> + 4.690|date: 2010/03/05> + 4.750|date: 2010/03/08> + 4.800|date: 2010/03/09> + 4.840|date: 2010/03/10> + 4.840|date: 2010/03/11> + 4.870|date: 2010/03/12> + 4.880|date: 2010/03/15> + 4.930|date: 2010/03/16> + 5.080|date: 2010/03/17> + 5.040|date: 2010/03/18> + 5.120|date: 2010/03/19> + 5.220|date: 2010/03/22> + 5.360|date: 2010/03/23> + 5.380|date: 2010/03/24> + 5.360|date: 2010/03/25> + 5.280|date: 2010/03/26> + 5.280|date: 2010/03/29> + 5.300|date: 2010/03/30> + 5.302|date: 2010/03/31> + 5.290|date: 2010/04/01> + 5.280|date: 2010/04/05> + 5.290|date: 2010/04/06> + 5.360|date: 2010/04/07> + 5.500|date: 2010/04/08> + 5.450|date: 2010/04/09> + 5.470|date: 2010/04/12> + 5.400|date: 2010/04/13> + 5.430|date: 2010/04/14> + 5.420|date: 2010/04/15> + 5.420|date: 2010/04/16> + 5.420|date: 2010/04/19> + 5.350|date: 2010/04/20> + 5.250|date: 2010/04/21> + 5.532|date: 2010/04/22> + 5.450|date: 2010/04/23> + 5.330|date: 2010/04/26> + 5.330|date: 2010/04/27> + 5.320|date: 2010/04/28> + 5.310|date: 2010/04/29> + 5.340|date: 2010/04/30> + 5.320|date: 2010/05/03> + 5.290|date: 2010/05/04> + 5.420|date: 2010/05/05> + 5.370|date: 2010/05/06> + 5.200|date: 2010/05/07> + 5.190|date: 2010/05/10> + 5.200|date: 2010/05/11> + 5.350|date: 2010/05/12> + 5.390|date: 2010/05/13> + 5.360|date: 2010/05/14> + 5.330|date: 2010/05/17> + 5.340|date: 2010/05/18> + 5.210|date: 2010/05/19> + 5.100|date: 2010/05/20> + 5.020|date: 2010/05/21> + 5.150|date: 2010/05/24> + 5.130|date: 2010/05/25> + 5.220|date: 2010/05/26> + 5.260|date: 2010/05/27> + 5.300|date: 2010/05/28> + 5.315|date: 2010/06/01> + 5.300|date: 2010/06/02> + 5.310|date: 2010/06/03> + 5.290|date: 2010/06/04> + 5.250|date: 2010/06/07> + 5.250|date: 2010/06/08> + 5.290|date: 2010/06/09> + 5.300|date: 2010/06/10> + 5.310|date: 2010/06/11> + 5.350|date: 2010/06/14> + 5.360|date: 2010/06/15> + 5.390|date: 2010/06/16> + 5.410|date: 2010/06/17> + 5.420|date: 2010/06/18> + 5.450|date: 2010/06/21> + 5.440|date: 2010/06/22> + 5.390|date: 2010/06/23> + 5.380|date: 2010/06/24> + 5.350|date: 2010/06/25> + 5.350|date: 2010/06/28> + 5.310|date: 2010/06/29> + 5.320|date: 2010/06/30> + 5.280|date: 2010/07/01> + 5.250|date: 2010/07/02> + 5.280|date: 2010/07/06> + 5.360|date: 2010/07/07> + 5.400|date: 2010/07/08> + 5.430|date: 2010/07/09> + 5.460|date: 2010/07/12> + 5.560|date: 2010/07/13> + 5.560|date: 2010/07/14> + 5.550|date: 2010/07/15> + 5.540|date: 2010/07/16> + 5.570|date: 2010/07/19> + 5.590|date: 2010/07/20> + 5.640|date: 2010/07/21> + 5.650|date: 2010/07/22> + 5.640|date: 2010/07/23> + 5.660|date: 2010/07/26> + 5.670|date: 2010/07/27> + 5.660|date: 2010/07/28> + 5.645|date: 2010/07/29> + 5.660|date: 2010/07/30> + 5.680|date: 2010/08/02> + 5.670|date: 2010/08/03> + 5.710|date: 2010/08/04> + 5.690|date: 2010/08/05> + 5.690|date: 2010/08/06> + 5.720|date: 2010/08/09> + 5.730|date: 2010/08/10> + 5.670|date: 2010/08/11> + 5.660|date: 2010/08/12> + 5.700|date: 2010/08/13> + 5.700|date: 2010/08/16> + 5.700|date: 2010/08/17> + 5.670|date: 2010/08/19> + 5.690|date: 2010/08/20> low |ticker: Q> => 3.740|date: 2009/08/21> + 3.720|date: 2009/08/24> + 3.740|date: 2009/08/25> + 3.750|date: 2009/08/26> + 3.730|date: 2009/08/27> + 3.740|date: 2009/08/28> + 3.560|date: 2009/08/31> + 3.500|date: 2009/09/01> + 3.400|date: 2009/09/02> + 3.440|date: 2009/09/03> + 3.400|date: 2009/09/04> + 3.330|date: 2009/09/09> + 3.420|date: 2009/09/10> + 3.650|date: 2009/09/11> + 3.580|date: 2009/09/14> + 3.510|date: 2009/09/15> + 3.520|date: 2009/09/16> + 3.410|date: 2009/09/17> + 3.390|date: 2009/09/18> + 3.350|date: 2009/09/21> + 3.490|date: 2009/09/22> + 3.510|date: 2009/09/23> + 3.570|date: 2009/09/24> + 3.530|date: 2009/09/25> + 3.540|date: 2009/09/28> + 3.640|date: 2009/09/29> + 3.630|date: 2009/09/30> + 3.610|date: 2009/10/01> + 3.560|date: 2009/10/02> + 3.580|date: 2009/10/05> + 3.710|date: 2009/10/06> + 3.680|date: 2009/10/07> + 3.650|date: 2009/10/08> + 3.670|date: 2009/10/09> + 3.720|date: 2009/10/12> + 3.730|date: 2009/10/13> + 3.680|date: 2009/10/14> + 3.610|date: 2009/10/15> + 3.610|date: 2009/10/16> + 3.600|date: 2009/10/19> + 3.580|date: 2009/10/20> + 3.540|date: 2009/10/21> + 3.510|date: 2009/10/22> + 3.480|date: 2009/10/23> + 3.450|date: 2009/10/26> + 3.430|date: 2009/10/27> + 3.420|date: 2009/10/28> + 3.540|date: 2009/11/05> + 3.580|date: 2009/11/06> + 3.620|date: 2009/11/09> + 3.670|date: 2009/11/10> + 3.780|date: 2009/11/11> + 3.750|date: 2009/11/12> + 3.750|date: 2009/11/13> + 3.740|date: 2009/11/16> + 3.750|date: 2009/11/17> + 3.670|date: 2009/11/18> + 3.650|date: 2009/11/19> + 3.640|date: 2009/11/20> + 3.730|date: 2009/11/23> + 3.720|date: 2009/11/24> + 3.740|date: 2009/11/25> + 3.770|date: 2009/11/27> + 3.620|date: 2009/11/30> + 3.650|date: 2009/12/01> + 3.810|date: 2009/12/02> + 3.830|date: 2009/12/03> + 3.890|date: 2009/12/04> + 3.900|date: 2009/12/07> + 3.970|date: 2009/12/08> + 4.110|date: 2009/12/09> + 4.100|date: 2009/12/10> + 4.080|date: 2009/12/11> + 4.050|date: 2009/12/14> + 4.150|date: 2009/12/15> + 4.240|date: 2009/12/16> + 4.220|date: 2009/12/17> + 4.240|date: 2009/12/18> + 4.280|date: 2009/12/21> + 4.260|date: 2009/12/22> + 4.240|date: 2009/12/23> + 4.260|date: 2009/12/24> + 4.290|date: 2009/12/28> + 4.220|date: 2009/12/29> + 4.180|date: 2009/12/30> + 4.190|date: 2009/12/31> + 4.220|date: 2010/01/04> + 4.260|date: 2010/01/05> + 4.440|date: 2010/01/06> + 4.490|date: 2010/01/07> + 4.610|date: 2010/01/08> + 4.550|date: 2010/01/11> + 4.510|date: 2010/01/12> + 4.490|date: 2010/01/13> + 4.430|date: 2010/01/14> + 4.400|date: 2010/01/15> + 4.390|date: 2010/01/19> + 4.400|date: 2010/01/20> + 4.340|date: 2010/01/21> + 4.270|date: 2010/01/22> + 4.290|date: 2010/01/25> + 4.200|date: 2010/01/26> + 4.170|date: 2010/01/27> + 4.150|date: 2010/01/28> + 4.200|date: 2010/01/29> + 4.110|date: 2010/02/01> + 4.290|date: 2010/02/02> + 4.400|date: 2010/02/03> + 4.290|date: 2010/02/04> + 4.280|date: 2010/02/05> + 4.280|date: 2010/02/08> + 4.230|date: 2010/02/09> + 4.250|date: 2010/02/10> + 4.240|date: 2010/02/11> + 4.390|date: 2010/02/12> + 4.430|date: 2010/02/16> + 4.410|date: 2010/02/17> + 4.460|date: 2010/02/18> + 4.430|date: 2010/02/19> + 4.400|date: 2010/02/22> + 4.410|date: 2010/02/23> + 4.460|date: 2010/02/24> + 4.410|date: 2010/02/25> + 4.440|date: 2010/02/26> + 4.490|date: 2010/03/01> + 4.460|date: 2010/03/02> + 4.470|date: 2010/03/03> + 4.440|date: 2010/03/04> + 4.570|date: 2010/03/05> + 4.670|date: 2010/03/08> + 4.690|date: 2010/03/09> + 4.700|date: 2010/03/10> + 4.730|date: 2010/03/11> + 4.780|date: 2010/03/12> + 4.755|date: 2010/03/15> + 4.810|date: 2010/03/16> + 4.870|date: 2010/03/17> + 4.880|date: 2010/03/18> + 5.010|date: 2010/03/19> + 5.000|date: 2010/03/22> + 5.215|date: 2010/03/23> + 5.220|date: 2010/03/24> + 5.220|date: 2010/03/25> + 5.200|date: 2010/03/26> + 5.170|date: 2010/03/29> + 5.200|date: 2010/03/30> + 5.200|date: 2010/03/31> + 5.150|date: 2010/04/01> + 5.180|date: 2010/04/05> + 5.200|date: 2010/04/06> + 5.220|date: 2010/04/07> + 5.300|date: 2010/04/08> + 5.380|date: 2010/04/09> + 5.380|date: 2010/04/12> + 5.320|date: 2010/04/13> + 5.320|date: 2010/04/14> + 5.345|date: 2010/04/15> + 5.300|date: 2010/04/16> + 5.290|date: 2010/04/19> + 5.130|date: 2010/04/20> + 5.160|date: 2010/04/21> + 5.330|date: 2010/04/22> + 5.090|date: 2010/04/23> + 5.240|date: 2010/04/26> + 5.200|date: 2010/04/27> + 5.180|date: 2010/04/28> + 5.230|date: 2010/04/29> + 5.220|date: 2010/04/30> + 5.250|date: 2010/05/03> + 5.200|date: 2010/05/04> + 5.210|date: 2010/05/05> + 5.000|date: 2010/05/06> + 5.060|date: 2010/05/07> + 5.080|date: 2010/05/10> + 5.100|date: 2010/05/11> + 5.130|date: 2010/05/12> + 5.280|date: 2010/05/13> + 5.210|date: 2010/05/14> + 5.210|date: 2010/05/17> + 5.240|date: 2010/05/18> + 5.100|date: 2010/05/19> + 4.960|date: 2010/05/20> + 4.870|date: 2010/05/21> + 4.990|date: 2010/05/24> + 4.940|date: 2010/05/25> + 5.090|date: 2010/05/26> + 5.150|date: 2010/05/27> + 5.207|date: 2010/05/28> + 5.200|date: 2010/06/01> + 5.200|date: 2010/06/02> + 5.250|date: 2010/06/03> + 5.190|date: 2010/06/04> + 5.140|date: 2010/06/07> + 5.150|date: 2010/06/08> + 5.200|date: 2010/06/09> + 5.230|date: 2010/06/10> + 5.230|date: 2010/06/11> + 5.240|date: 2010/06/14> + 5.280|date: 2010/06/15> + 5.305|date: 2010/06/16> + 5.320|date: 2010/06/17> + 5.370|date: 2010/06/18> + 5.400|date: 2010/06/21> + 5.340|date: 2010/06/22> + 5.290|date: 2010/06/23> + 5.300|date: 2010/06/24> + 5.250|date: 2010/06/25> + 5.290|date: 2010/06/28> + 5.250|date: 2010/06/29> + 5.230|date: 2010/06/30> + 5.190|date: 2010/07/01> + 5.160|date: 2010/07/02> + 5.220|date: 2010/07/06> + 5.230|date: 2010/07/07> + 5.320|date: 2010/07/08> + 5.320|date: 2010/07/09> + 5.400|date: 2010/07/12> + 5.460|date: 2010/07/13> + 5.490|date: 2010/07/14> + 5.470|date: 2010/07/15> + 5.400|date: 2010/07/16> + 5.470|date: 2010/07/19> + 5.480|date: 2010/07/20> + 5.560|date: 2010/07/21> + 5.600|date: 2010/07/22> + 5.580|date: 2010/07/23> + 5.620|date: 2010/07/26> + 5.630|date: 2010/07/27> + 5.600|date: 2010/07/28> + 5.590|date: 2010/07/29> + 5.580|date: 2010/07/30> + 5.640|date: 2010/08/02> + 5.625|date: 2010/08/03> + 5.640|date: 2010/08/04> + 5.630|date: 2010/08/05> + 5.600|date: 2010/08/06> + 5.660|date: 2010/08/09> + 5.650|date: 2010/08/10> + 5.630|date: 2010/08/11> + 5.620|date: 2010/08/12> + 5.650|date: 2010/08/13> + 5.660|date: 2010/08/16> + 5.650|date: 2010/08/17> + 5.640|date: 2010/08/19> + 5.630|date: 2010/08/20> close |ticker: Q> => 3.790|date: 2009/08/21> + 3.730|date: 2009/08/24> + 3.800|date: 2009/08/25> + 3.800|date: 2009/08/26> + 3.780|date: 2009/08/27> + 3.760|date: 2009/08/28> + 3.590|date: 2009/08/31> + 3.540|date: 2009/09/01> + 3.420|date: 2009/09/02> + 3.520|date: 2009/09/03> + 3.460|date: 2009/09/04> + 3.430|date: 2009/09/09> + 3.610|date: 2009/09/10> + 3.720|date: 2009/09/11> + 3.600|date: 2009/09/14> + 3.530|date: 2009/09/15> + 3.570|date: 2009/09/16> + 3.460|date: 2009/09/17> + 3.500|date: 2009/09/18> + 3.470|date: 2009/09/21> + 3.530|date: 2009/09/22> + 3.590|date: 2009/09/23> + 3.650|date: 2009/09/24> + 3.540|date: 2009/09/25> + 3.680|date: 2009/09/28> + 3.740|date: 2009/09/29> + 3.810|date: 2009/09/30> + 3.700|date: 2009/10/01> + 3.570|date: 2009/10/02> + 3.710|date: 2009/10/05> + 3.790|date: 2009/10/06> + 3.770|date: 2009/10/07> + 3.770|date: 2009/10/08> + 3.760|date: 2009/10/09> + 3.790|date: 2009/10/12> + 3.810|date: 2009/10/13> + 3.690|date: 2009/10/14> + 3.690|date: 2009/10/15> + 3.650|date: 2009/10/16> + 3.660|date: 2009/10/19> + 3.620|date: 2009/10/20> + 3.560|date: 2009/10/21> + 3.610|date: 2009/10/22> + 3.580|date: 2009/10/23> + 3.490|date: 2009/10/26> + 3.450|date: 2009/10/27> + 3.540|date: 2009/10/28> + 3.610|date: 2009/11/05> + 3.620|date: 2009/11/06> + 3.700|date: 2009/11/09> + 3.790|date: 2009/11/10> + 3.820|date: 2009/11/11> + 3.800|date: 2009/11/12> + 3.810|date: 2009/11/13> + 3.770|date: 2009/11/16> + 3.810|date: 2009/11/17> + 3.720|date: 2009/11/18> + 3.670|date: 2009/11/19> + 3.740|date: 2009/11/20> + 3.780|date: 2009/11/23> + 3.780|date: 2009/11/24> + 3.910|date: 2009/11/25> + 3.800|date: 2009/11/27> + 3.650|date: 2009/11/30> + 3.850|date: 2009/12/01> + 3.930|date: 2009/12/02> + 3.930|date: 2009/12/03> + 3.910|date: 2009/12/04> + 4.110|date: 2009/12/07> + 4.100|date: 2009/12/08> + 4.190|date: 2009/12/09> + 4.130|date: 2009/12/10> + 4.100|date: 2009/12/11> + 4.080|date: 2009/12/14> + 4.260|date: 2009/12/15> + 4.260|date: 2009/12/16> + 4.250|date: 2009/12/17> + 4.240|date: 2009/12/18> + 4.300|date: 2009/12/21> + 4.290|date: 2009/12/22> + 4.280|date: 2009/12/23> + 4.310|date: 2009/12/24> + 4.310|date: 2009/12/28> + 4.240|date: 2009/12/29> + 4.240|date: 2009/12/30> + 4.210|date: 2009/12/31> + 4.260|date: 2010/01/04> + 4.460|date: 2010/01/05> + 4.510|date: 2010/01/06> + 4.680|date: 2010/01/07> + 4.650|date: 2010/01/08> + 4.690|date: 2010/01/11> + 4.520|date: 2010/01/12> + 4.550|date: 2010/01/13> + 4.470|date: 2010/01/14> + 4.480|date: 2010/01/15> + 4.510|date: 2010/01/19> + 4.460|date: 2010/01/20> + 4.380|date: 2010/01/21> + 4.310|date: 2010/01/22> + 4.330|date: 2010/01/25> + 4.230|date: 2010/01/26> + 4.240|date: 2010/01/27> + 4.190|date: 2010/01/28> + 4.210|date: 2010/01/29> + 4.220|date: 2010/02/01> + 4.430|date: 2010/02/02> + 4.440|date: 2010/02/03> + 4.300|date: 2010/02/04> + 4.410|date: 2010/02/05> + 4.290|date: 2010/02/08> + 4.270|date: 2010/02/09> + 4.270|date: 2010/02/10> + 4.430|date: 2010/02/11> + 4.430|date: 2010/02/12> + 4.450|date: 2010/02/16> + 4.450|date: 2010/02/17> + 4.520|date: 2010/02/18> + 4.470|date: 2010/02/19> + 4.410|date: 2010/02/22> + 4.450|date: 2010/02/23> + 4.510|date: 2010/02/24> + 4.440|date: 2010/02/25> + 4.560|date: 2010/02/26> + 4.570|date: 2010/03/01> + 4.460|date: 2010/03/02> + 4.490|date: 2010/03/03> + 4.560|date: 2010/03/04> + 4.660|date: 2010/03/05> + 4.700|date: 2010/03/08> + 4.760|date: 2010/03/09> + 4.770|date: 2010/03/10> + 4.800|date: 2010/03/11> + 4.810|date: 2010/03/12> + 4.870|date: 2010/03/15> + 4.860|date: 2010/03/16> + 5.000|date: 2010/03/17> + 4.970|date: 2010/03/18> + 5.020|date: 2010/03/19> + 5.170|date: 2010/03/22> + 5.360|date: 2010/03/23> + 5.290|date: 2010/03/24> + 5.240|date: 2010/03/25> + 5.260|date: 2010/03/26> + 5.270|date: 2010/03/29> + 5.230|date: 2010/03/30> + 5.220|date: 2010/03/31> + 5.210|date: 2010/04/01> + 5.250|date: 2010/04/05> + 5.250|date: 2010/04/06> + 5.330|date: 2010/04/07> + 5.430|date: 2010/04/08> + 5.420|date: 2010/04/09> + 5.390|date: 2010/04/12> + 5.400|date: 2010/04/13> + 5.390|date: 2010/04/14> + 5.420|date: 2010/04/15> + 5.350|date: 2010/04/16> + 5.320|date: 2010/04/19> + 5.180|date: 2010/04/20> + 5.240|date: 2010/04/21> + 5.370|date: 2010/04/22> + 5.280|date: 2010/04/23> + 5.310|date: 2010/04/26> + 5.220|date: 2010/04/27> + 5.260|date: 2010/04/28> + 5.280|date: 2010/04/29> + 5.230|date: 2010/04/30> + 5.310|date: 2010/05/03> + 5.250|date: 2010/05/04> + 5.420|date: 2010/05/05> + 5.210|date: 2010/05/06> + 5.080|date: 2010/05/07> + 5.160|date: 2010/05/10> + 5.160|date: 2010/05/11> + 5.310|date: 2010/05/12> + 5.370|date: 2010/05/13> + 5.280|date: 2010/05/14> + 5.320|date: 2010/05/17> + 5.270|date: 2010/05/18> + 5.120|date: 2010/05/19> + 5.010|date: 2010/05/20> + 5.010|date: 2010/05/21> + 5.050|date: 2010/05/24> + 5.090|date: 2010/05/25> + 5.170|date: 2010/05/26> + 5.240|date: 2010/05/27> + 5.240|date: 2010/05/28> + 5.200|date: 2010/06/01> + 5.300|date: 2010/06/02> + 5.280|date: 2010/06/03> + 5.210|date: 2010/06/04> + 5.150|date: 2010/06/07> + 5.250|date: 2010/06/08> + 5.240|date: 2010/06/09> + 5.280|date: 2010/06/10> + 5.290|date: 2010/06/11> + 5.250|date: 2010/06/14> + 5.360|date: 2010/06/15> + 5.360|date: 2010/06/16> + 5.390|date: 2010/06/17> + 5.400|date: 2010/06/18> + 5.430|date: 2010/06/21> + 5.370|date: 2010/06/22> + 5.320|date: 2010/06/23> + 5.340|date: 2010/06/24> + 5.270|date: 2010/06/25> + 5.340|date: 2010/06/28> + 5.310|date: 2010/06/29> + 5.250|date: 2010/06/30> + 5.240|date: 2010/07/01> + 5.240|date: 2010/07/02> + 5.270|date: 2010/07/06> + 5.360|date: 2010/07/07> + 5.390|date: 2010/07/08> + 5.430|date: 2010/07/09> + 5.450|date: 2010/07/12> + 5.510|date: 2010/07/13> + 5.540|date: 2010/07/14> + 5.510|date: 2010/07/15> + 5.440|date: 2010/07/16> + 5.560|date: 2010/07/19> + 5.590|date: 2010/07/20> + 5.590|date: 2010/07/21> + 5.640|date: 2010/07/22> + 5.640|date: 2010/07/23> + 5.660|date: 2010/07/26> + 5.640|date: 2010/07/27> + 5.620|date: 2010/07/28> + 5.620|date: 2010/07/29> + 5.660|date: 2010/07/30> + 5.660|date: 2010/08/02> + 5.650|date: 2010/08/03> + 5.700|date: 2010/08/04> + 5.640|date: 2010/08/05> + 5.690|date: 2010/08/06> + 5.700|date: 2010/08/09> + 5.690|date: 2010/08/10> + 5.640|date: 2010/08/11> + 5.620|date: 2010/08/12> + 5.690|date: 2010/08/13> + 5.690|date: 2010/08/16> + 5.700|date: 2010/08/17> + 5.660|date: 2010/08/19> + 5.650|date: 2010/08/20> volume |ticker: Q> => 169109.000|date: 2009/08/21> + 118923.000|date: 2009/08/24> + 222035.000|date: 2009/08/25> + 151247.000|date: 2009/08/26> + 83576.000|date: 2009/08/27> + 178935.000|date: 2009/08/28> + 229334.000|date: 2009/08/31> + 173326.000|date: 2009/09/01> + 232198.000|date: 2009/09/02> + 146244.000|date: 2009/09/03> + 257562.000|date: 2009/09/04> + 404508.000|date: 2009/09/09> + 380998.000|date: 2009/09/10> + 297225.000|date: 2009/09/11> + 381637.000|date: 2009/09/14> + 284221.000|date: 2009/09/15> + 372196.000|date: 2009/09/16> + 740190.000|date: 2009/09/17> + 516947.000|date: 2009/09/18> + 304535.000|date: 2009/09/21> + 206615.000|date: 2009/09/22> + 301593.000|date: 2009/09/23> + 421553.000|date: 2009/09/24> + 237134.000|date: 2009/09/25> + 152055.000|date: 2009/09/28> + 191105.000|date: 2009/09/29> + 356714.000|date: 2009/09/30> + 224924.000|date: 2009/10/01> + 221201.000|date: 2009/10/02> + 150615.000|date: 2009/10/05> + 193960.000|date: 2009/10/06> + 193519.000|date: 2009/10/07> + 219195.000|date: 2009/10/08> + 115680.000|date: 2009/10/09> + 124489.000|date: 2009/10/12> + 249735.000|date: 2009/10/13> + 254161.000|date: 2009/10/14> + 207385.000|date: 2009/10/15> + 112140.000|date: 2009/10/16> + 124893.000|date: 2009/10/19> + 124911.000|date: 2009/10/20> + 211209.000|date: 2009/10/21> + 143209.000|date: 2009/10/22> + 248501.000|date: 2009/10/23> + 235063.000|date: 2009/10/26> + 273594.000|date: 2009/10/27> + 905819.000|date: 2009/10/28> + 128917.000|date: 2009/11/05> + 61121.000|date: 2009/11/06> + 331722.000|date: 2009/11/09> + 340855.000|date: 2009/11/10> + 193615.000|date: 2009/11/11> + 183892.000|date: 2009/11/12> + 184488.000|date: 2009/11/13> + 287314.000|date: 2009/11/16> + 219545.000|date: 2009/11/17> + 140806.000|date: 2009/11/18> + 108598.000|date: 2009/11/19> + 260037.000|date: 2009/11/20> + 182722.000|date: 2009/11/23> + 286581.000|date: 2009/11/24> + 382465.000|date: 2009/11/25> + 137764.000|date: 2009/11/27> + 430447.000|date: 2009/11/30> + 285561.000|date: 2009/12/01> + 238917.000|date: 2009/12/02> + 296475.000|date: 2009/12/03> + 158592.000|date: 2009/12/04> + 464189.000|date: 2009/12/07> + 512421.000|date: 2009/12/08> + 338746.000|date: 2009/12/09> + 204620.000|date: 2009/12/10> + 140892.000|date: 2009/12/11> + 184235.000|date: 2009/12/14> + 526001.000|date: 2009/12/15> + 298233.000|date: 2009/12/16> + 303512.000|date: 2009/12/17> + 241917.000|date: 2009/12/18> + 213539.000|date: 2009/12/21> + 156197.000|date: 2009/12/22> + 137608.000|date: 2009/12/23> + 54226.000|date: 2009/12/24> + 75809.000|date: 2009/12/28> + 121801.000|date: 2009/12/29> + 123475.000|date: 2009/12/30> + 63931.000|date: 2009/12/31> + 158890.000|date: 2010/01/04> + 423309.000|date: 2010/01/05> + 757882.000|date: 2010/01/06> + 747504.000|date: 2010/01/07> + 236410.000|date: 2010/01/08> + 219320.000|date: 2010/01/11> + 291022.000|date: 2010/01/12> + 151716.000|date: 2010/01/13> + 271906.000|date: 2010/01/14> + 206288.000|date: 2010/01/15> + 226426.000|date: 2010/01/19> + 246591.000|date: 2010/01/20> + 271029.000|date: 2010/01/21> + 212537.000|date: 2010/01/22> + 237799.000|date: 2010/01/25> + 324212.000|date: 2010/01/26> + 149874.000|date: 2010/01/27> + 208809.000|date: 2010/01/28> + 224740.000|date: 2010/01/29> + 355668.000|date: 2010/02/01> + 522889.000|date: 2010/02/02> + 221002.000|date: 2010/02/03> + 206601.000|date: 2010/02/04> + 307193.000|date: 2010/02/05> + 361363.000|date: 2010/02/08> + 341137.000|date: 2010/02/09> + 186233.000|date: 2010/02/10> + 422828.000|date: 2010/02/11> + 324526.000|date: 2010/02/12> + 427626.000|date: 2010/02/16> + 274201.000|date: 2010/02/17> + 292408.000|date: 2010/02/18> + 269595.000|date: 2010/02/19> + 139245.000|date: 2010/02/22> + 381553.000|date: 2010/02/23> + 280602.000|date: 2010/02/24> + 190410.000|date: 2010/02/25> + 191553.000|date: 2010/02/26> + 123371.000|date: 2010/03/01> + 259625.000|date: 2010/03/02> + 161517.000|date: 2010/03/03> + 191639.000|date: 2010/03/04> + 325913.000|date: 2010/03/05> + 222199.000|date: 2010/03/08> + 196063.000|date: 2010/03/09> + 250870.000|date: 2010/03/10> + 147682.000|date: 2010/03/11> + 126413.000|date: 2010/03/12> + 171948.000|date: 2010/03/15> + 235770.000|date: 2010/03/16> + 363998.000|date: 2010/03/17> + 349654.000|date: 2010/03/18> + 415472.000|date: 2010/03/19> + 447759.000|date: 2010/03/22> + 528999.000|date: 2010/03/23> + 489614.000|date: 2010/03/24> + 283882.000|date: 2010/03/25> + 252810.000|date: 2010/03/26> + 245570.000|date: 2010/03/29> + 186563.000|date: 2010/03/30> + 198425.000|date: 2010/03/31> + 209692.000|date: 2010/04/01> + 173809.000|date: 2010/04/05> + 188504.000|date: 2010/04/06> + 220820.000|date: 2010/04/07> + 312649.000|date: 2010/04/08> + 146972.000|date: 2010/04/09> + 228703.000|date: 2010/04/12> + 158016.000|date: 2010/04/13> + 192708.000|date: 2010/04/14> + 120278.000|date: 2010/04/15> + 156696.000|date: 2010/04/16> + 232665.000|date: 2010/04/19> + 577935.000|date: 2010/04/20> + 284688.000|date: 2010/04/21> + 3264504.000|date: 2010/04/22> + 1397861.000|date: 2010/04/23> + 445684.000|date: 2010/04/26> + 541407.000|date: 2010/04/27> + 456097.000|date: 2010/04/28> + 412943.000|date: 2010/04/29> + 424507.000|date: 2010/04/30> + 258351.000|date: 2010/05/03> + 297534.000|date: 2010/05/04> + 561139.000|date: 2010/05/05> + 505993.000|date: 2010/05/06> + 482462.000|date: 2010/05/07> + 460469.000|date: 2010/05/10> + 390981.000|date: 2010/05/11> + 509704.000|date: 2010/05/12> + 362725.000|date: 2010/05/13> + 356643.000|date: 2010/05/14> + 190067.000|date: 2010/05/17> + 331569.000|date: 2010/05/18> + 296290.000|date: 2010/05/19> + 461912.000|date: 2010/05/20> + 307342.000|date: 2010/05/21> + 263194.000|date: 2010/05/24> + 439064.000|date: 2010/05/25> + 498802.000|date: 2010/05/26> + 206477.000|date: 2010/05/27> + 201930.000|date: 2010/05/28> + 227511.000|date: 2010/06/01> + 179772.000|date: 2010/06/02> + 296468.000|date: 2010/06/03> + 290507.000|date: 2010/06/04> + 270381.000|date: 2010/06/07> + 196593.000|date: 2010/06/08> + 247488.000|date: 2010/06/09> + 172602.000|date: 2010/06/10> + 186110.000|date: 2010/06/11> + 227056.000|date: 2010/06/14> + 206082.000|date: 2010/06/15> + 143381.000|date: 2010/06/16> + 175403.000|date: 2010/06/17> + 203284.000|date: 2010/06/18> + 157512.000|date: 2010/06/21> + 146064.000|date: 2010/06/22> + 237088.000|date: 2010/06/23> + 323444.000|date: 2010/06/24> + 382208.000|date: 2010/06/25> + 457759.000|date: 2010/06/28> + 513880.000|date: 2010/06/29> + 280789.000|date: 2010/06/30> + 422272.000|date: 2010/07/01> + 247166.000|date: 2010/07/02> + 293065.000|date: 2010/07/06> + 362226.000|date: 2010/07/07> + 196020.000|date: 2010/07/08> + 406607.000|date: 2010/07/09> + 243691.000|date: 2010/07/12> + 1044008.000|date: 2010/07/13> + 470001.000|date: 2010/07/14> + 250061.000|date: 2010/07/15> + 372705.000|date: 2010/07/16> + 249829.000|date: 2010/07/19> + 223424.000|date: 2010/07/20> + 171489.000|date: 2010/07/21> + 170361.000|date: 2010/07/22> + 159942.000|date: 2010/07/23> + 344700.000|date: 2010/07/26> + 250897.000|date: 2010/07/27> + 207357.000|date: 2010/07/28> + 219909.000|date: 2010/07/29> + 178534.000|date: 2010/07/30> + 568576.000|date: 2010/08/02> + 209741.000|date: 2010/08/03> + 352208.000|date: 2010/08/04> + 328263.000|date: 2010/08/05> + 291089.000|date: 2010/08/06> + 209312.000|date: 2010/08/09> + 289505.000|date: 2010/08/10> + 264830.000|date: 2010/08/11> + 359504.000|date: 2010/08/12> + 281409.000|date: 2010/08/13> + 185230.000|date: 2010/08/16> + 302070.000|date: 2010/08/17> + 203526.000|date: 2010/08/19> + 268576.000|date: 2010/08/20> open |ticker: QCOM> => 47.490|date: 2009/08/21> + 46.870|date: 2009/08/24> + 47.280|date: 2009/08/25> + 47.000|date: 2009/08/26> + 47.400|date: 2009/08/27> + 47.910|date: 2009/08/28> + 46.940|date: 2009/08/31> + 46.020|date: 2009/09/01> + 44.980|date: 2009/09/02> + 45.120|date: 2009/09/03> + 45.020|date: 2009/09/04> + 45.830|date: 2009/09/09> + 46.110|date: 2009/09/10> + 46.650|date: 2009/09/11> + 46.160|date: 2009/09/14> + 46.070|date: 2009/09/15> + 45.830|date: 2009/09/16> + 45.450|date: 2009/09/17> + 45.330|date: 2009/09/18> + 44.080|date: 2009/09/21> + 44.930|date: 2009/09/22> + 44.560|date: 2009/09/23> + 44.410|date: 2009/09/24> + 44.550|date: 2009/09/25> + 45.080|date: 2009/09/28> + 45.980|date: 2009/09/29> + 45.740|date: 2009/09/30> + 44.510|date: 2009/10/01> + 42.330|date: 2009/10/02> + 41.620|date: 2009/10/05> + 42.260|date: 2009/10/06> + 42.420|date: 2009/10/07> + 42.580|date: 2009/10/08> + 41.450|date: 2009/10/09> + 41.760|date: 2009/10/12> + 41.620|date: 2009/10/13> + 41.880|date: 2009/10/14> + 42.080|date: 2009/10/15> + 42.560|date: 2009/10/16> + 42.070|date: 2009/10/19> + 41.820|date: 2009/10/20> + 41.380|date: 2009/10/21> + 40.715|date: 2009/10/22> + 40.860|date: 2009/10/23> + 40.520|date: 2009/10/26> + 40.800|date: 2009/10/27> + 41.140|date: 2009/10/28> + 43.050|date: 2009/11/05> + 43.540|date: 2009/11/06> + 44.150|date: 2009/11/09> + 44.750|date: 2009/11/10> + 44.370|date: 2009/11/11> + 45.280|date: 2009/11/13> + 45.850|date: 2009/11/16> + 45.520|date: 2009/11/17> + 45.840|date: 2009/11/18> + 45.110|date: 2009/11/19> + 44.830|date: 2009/11/20> + 45.250|date: 2009/11/23> + 45.860|date: 2009/11/24> + 45.740|date: 2009/11/25> + 44.740|date: 2009/11/27> + 44.760|date: 2009/11/30> + 45.050|date: 2009/12/01> + 45.210|date: 2009/12/02> + 45.130|date: 2009/12/03> + 45.020|date: 2009/12/04> + 45.140|date: 2009/12/07> + 44.740|date: 2009/12/08> + 44.350|date: 2009/12/09> + 45.010|date: 2009/12/10> + 45.790|date: 2009/12/11> + 45.140|date: 2009/12/14> + 44.590|date: 2009/12/15> + 44.920|date: 2009/12/16> + 44.610|date: 2009/12/17> + 44.220|date: 2009/12/18> + 44.880|date: 2009/12/21> + 45.540|date: 2009/12/22> + 45.950|date: 2009/12/23> + 45.950|date: 2009/12/24> + 46.060|date: 2009/12/28> + 46.270|date: 2009/12/29> + 46.450|date: 2009/12/30> + 46.870|date: 2009/12/31> + 46.650|date: 2010/01/04> + 47.500|date: 2010/01/05> + 48.210|date: 2010/01/06> + 47.780|date: 2010/01/07> + 49.070|date: 2010/01/08> + 49.490|date: 2010/01/11> + 48.860|date: 2010/01/12> + 48.880|date: 2010/01/13> + 48.230|date: 2010/01/14> + 49.040|date: 2010/01/15> + 48.550|date: 2010/01/19> + 48.840|date: 2010/01/20> + 48.390|date: 2010/01/21> + 48.080|date: 2010/01/22> + 46.940|date: 2010/01/25> + 46.690|date: 2010/01/26> + 46.630|date: 2010/01/27> + 42.070|date: 2010/01/28> + 40.870|date: 2010/01/29> + 39.250|date: 2010/02/01> + 39.870|date: 2010/02/02> + 38.950|date: 2010/02/03> + 39.250|date: 2010/02/04> + 38.430|date: 2010/02/05> + 38.110|date: 2010/02/08> + 37.930|date: 2010/02/09> + 37.740|date: 2010/02/10> + 37.260|date: 2010/02/11> + 38.170|date: 2010/02/12> + 39.090|date: 2010/02/16> + 39.080|date: 2010/02/17> + 39.510|date: 2010/02/18> + 39.780|date: 2010/02/19> + 39.760|date: 2010/02/22> + 38.930|date: 2010/02/23> + 38.640|date: 2010/02/24> + 37.250|date: 2010/02/25> + 37.110|date: 2010/02/26> + 36.790|date: 2010/03/01> + 36.750|date: 2010/03/02> + 38.610|date: 2010/03/03> + 38.930|date: 2010/03/04> + 39.440|date: 2010/03/05> + 38.840|date: 2010/03/08> + 38.790|date: 2010/03/09> + 38.560|date: 2010/03/10> + 38.810|date: 2010/03/11> + 39.170|date: 2010/03/12> + 39.020|date: 2010/03/15> + 38.900|date: 2010/03/16> + 39.000|date: 2010/03/17> + 39.260|date: 2010/03/18> + 40.570|date: 2010/03/19> + 40.050|date: 2010/03/22> + 40.360|date: 2010/03/23> + 40.250|date: 2010/03/24> + 42.490|date: 2010/03/25> + 42.000|date: 2010/03/26> + 42.000|date: 2010/03/29> + 42.490|date: 2010/03/30> + 41.950|date: 2010/03/31> + 42.170|date: 2010/04/01> + 42.660|date: 2010/04/05> + 42.210|date: 2010/04/06> + 42.370|date: 2010/04/07> + 42.690|date: 2010/04/08> + 42.260|date: 2010/04/09> + 42.030|date: 2010/04/12> + 42.060|date: 2010/04/13> + 42.210|date: 2010/04/14> + 42.640|date: 2010/04/15> + 42.690|date: 2010/04/16> + 42.630|date: 2010/04/19> + 42.800|date: 2010/04/20> + 43.340|date: 2010/04/21> + 39.750|date: 2010/04/22> + 39.000|date: 2010/04/23> + 38.270|date: 2010/04/26> + 38.250|date: 2010/04/27> + 38.200|date: 2010/04/28> + 39.000|date: 2010/04/29> + 39.150|date: 2010/04/30> + 38.950|date: 2010/05/03> + 38.300|date: 2010/05/04> + 37.200|date: 2010/05/05> + 37.390|date: 2010/05/06> + 36.350|date: 2010/05/07> + 37.390|date: 2010/05/10> + 37.140|date: 2010/05/11> + 37.970|date: 2010/05/12> + 38.000|date: 2010/05/13> + 37.800|date: 2010/05/14> + 37.370|date: 2010/05/17> + 36.950|date: 2010/05/18> + 36.680|date: 2010/05/19> + 35.740|date: 2010/05/20> + 34.830|date: 2010/05/21> + 35.600|date: 2010/05/24> + 35.800|date: 2010/05/26> + 35.300|date: 2010/05/27> + 35.400|date: 2010/05/28> + 35.440|date: 2010/06/01> + 35.120|date: 2010/06/02> + 36.250|date: 2010/06/03> + 35.760|date: 2010/06/04> + 35.290|date: 2010/06/07> + 34.970|date: 2010/06/08> + 35.280|date: 2010/06/09> + 35.130|date: 2010/06/10> + 34.560|date: 2010/06/11> + 35.760|date: 2010/06/14> + 35.050|date: 2010/06/15> + 35.370|date: 2010/06/16> + 35.210|date: 2010/06/17> + 35.740|date: 2010/06/18> + 35.940|date: 2010/06/21> + 35.770|date: 2010/06/22> + 35.630|date: 2010/06/23> + 35.280|date: 2010/06/24> + 34.660|date: 2010/06/25> + 34.620|date: 2010/06/28> + 33.010|date: 2010/06/30> + 32.690|date: 2010/07/01> + 31.840|date: 2010/07/02> + 32.650|date: 2010/07/06> + 32.620|date: 2010/07/07> + 33.760|date: 2010/07/08> + 34.090|date: 2010/07/09> + 34.750|date: 2010/07/12> + 35.500|date: 2010/07/13> + 36.200|date: 2010/07/14> + 37.000|date: 2010/07/15> + 36.970|date: 2010/07/16> + 36.260|date: 2010/07/19> + 36.060|date: 2010/07/20> + 36.860|date: 2010/07/21> + 38.340|date: 2010/07/22> + 39.030|date: 2010/07/23> + 38.790|date: 2010/07/26> + 39.430|date: 2010/07/27> + 39.190|date: 2010/07/28> + 39.050|date: 2010/07/29> + 38.080|date: 2010/07/30> + 38.330|date: 2010/08/02> + 38.590|date: 2010/08/03> + 38.280|date: 2010/08/04> + 38.300|date: 2010/08/05> + 38.360|date: 2010/08/06> + 38.860|date: 2010/08/09> + 39.480|date: 2010/08/10> + 39.210|date: 2010/08/11> + 37.840|date: 2010/08/12> + 38.090|date: 2010/08/13> + 37.820|date: 2010/08/16> + 38.940|date: 2010/08/17> + 38.760|date: 2010/08/19> + 38.240|date: 2010/08/20> high |ticker: QCOM> => 47.490|date: 2009/08/21> + 47.500|date: 2009/08/24> + 47.850|date: 2009/08/25> + 47.780|date: 2009/08/26> + 47.570|date: 2009/08/27> + 48.200|date: 2009/08/28> + 47.000|date: 2009/08/31> + 46.720|date: 2009/09/01> + 45.810|date: 2009/09/02> + 45.300|date: 2009/09/03> + 45.970|date: 2009/09/04> + 46.540|date: 2009/09/09> + 46.750|date: 2009/09/10> + 46.710|date: 2009/09/11> + 46.480|date: 2009/09/14> + 46.130|date: 2009/09/15> + 45.930|date: 2009/09/16> + 45.650|date: 2009/09/17> + 45.390|date: 2009/09/18> + 44.990|date: 2009/09/21> + 44.990|date: 2009/09/22> + 44.910|date: 2009/09/23> + 44.860|date: 2009/09/24> + 45.130|date: 2009/09/25> + 46.350|date: 2009/09/28> + 46.030|date: 2009/09/29> + 45.830|date: 2009/09/30> + 44.640|date: 2009/10/01> + 42.620|date: 2009/10/02> + 42.290|date: 2009/10/05> + 43.400|date: 2009/10/06> + 42.660|date: 2009/10/07> + 42.680|date: 2009/10/08> + 41.770|date: 2009/10/09> + 42.010|date: 2009/10/12> + 41.840|date: 2009/10/13> + 42.360|date: 2009/10/14> + 42.480|date: 2009/10/15> + 42.560|date: 2009/10/16> + 42.340|date: 2009/10/19> + 41.950|date: 2009/10/20> + 41.950|date: 2009/10/21> + 41.240|date: 2009/10/22> + 41.110|date: 2009/10/23> + 41.460|date: 2009/10/26> + 41.320|date: 2009/10/27> + 41.980|date: 2009/10/28> + 43.880|date: 2009/11/05> + 43.970|date: 2009/11/06> + 45.000|date: 2009/11/09> + 44.750|date: 2009/11/10> + 44.750|date: 2009/11/11> + 46.000|date: 2009/11/13> + 46.250|date: 2009/11/16> + 45.990|date: 2009/11/17> + 45.930|date: 2009/11/18> + 45.360|date: 2009/11/19> + 45.250|date: 2009/11/20> + 45.900|date: 2009/11/23> + 46.000|date: 2009/11/24> + 45.840|date: 2009/11/25> + 45.390|date: 2009/11/27> + 45.070|date: 2009/11/30> + 45.470|date: 2009/12/01> + 45.550|date: 2009/12/02> + 45.280|date: 2009/12/03> + 45.680|date: 2009/12/04> + 45.420|date: 2009/12/07> + 45.200|date: 2009/12/08> + 44.870|date: 2009/12/09> + 45.790|date: 2009/12/10> + 45.880|date: 2009/12/11> + 45.220|date: 2009/12/14> + 45.260|date: 2009/12/15> + 45.040|date: 2009/12/16> + 44.830|date: 2009/12/17> + 44.600|date: 2009/12/18> + 45.740|date: 2009/12/21> + 45.900|date: 2009/12/22> + 46.000|date: 2009/12/23> + 46.110|date: 2009/12/24> + 46.290|date: 2009/12/28> + 46.880|date: 2009/12/29> + 46.990|date: 2009/12/30> + 46.920|date: 2009/12/31> + 47.315|date: 2010/01/04> + 48.320|date: 2010/01/05> + 48.430|date: 2010/01/06> + 49.020|date: 2010/01/07> + 49.800|date: 2010/01/08> + 49.690|date: 2010/01/11> + 49.210|date: 2010/01/12> + 48.950|date: 2010/01/13> + 48.720|date: 2010/01/14> + 49.040|date: 2010/01/15> + 49.700|date: 2010/01/19> + 48.940|date: 2010/01/20> + 49.000|date: 2010/01/21> + 48.570|date: 2010/01/22> + 47.690|date: 2010/01/25> + 47.470|date: 2010/01/26> + 47.310|date: 2010/01/27> + 42.110|date: 2010/01/28> + 40.880|date: 2010/01/29> + 39.970|date: 2010/02/01> + 39.890|date: 2010/02/02> + 39.720|date: 2010/02/03> + 39.280|date: 2010/02/04> + 38.597|date: 2010/02/05> + 38.188|date: 2010/02/08> + 38.290|date: 2010/02/09> + 38.160|date: 2010/02/10> + 38.120|date: 2010/02/11> + 39.000|date: 2010/02/12> + 39.300|date: 2010/02/16> + 39.700|date: 2010/02/17> + 39.939|date: 2010/02/18> + 39.850|date: 2010/02/19> + 39.890|date: 2010/02/22> + 39.150|date: 2010/02/23> + 38.670|date: 2010/02/24> + 38.000|date: 2010/02/25> + 37.130|date: 2010/02/26> + 36.820|date: 2010/03/01> + 38.460|date: 2010/03/02> + 39.160|date: 2010/03/03> + 39.280|date: 2010/03/04> + 39.520|date: 2010/03/05> + 39.010|date: 2010/03/08> + 38.910|date: 2010/03/09> + 39.100|date: 2010/03/10> + 39.250|date: 2010/03/11> + 39.390|date: 2010/03/12> + 39.060|date: 2010/03/15> + 39.110|date: 2010/03/16> + 39.195|date: 2010/03/17> + 40.530|date: 2010/03/18> + 40.610|date: 2010/03/19> + 40.540|date: 2010/03/22> + 40.580|date: 2010/03/23> + 40.430|date: 2010/03/24> + 43.840|date: 2010/03/25> + 42.540|date: 2010/03/26> + 42.090|date: 2010/03/29> + 42.500|date: 2010/03/30> + 42.220|date: 2010/03/31> + 42.460|date: 2010/04/01> + 43.010|date: 2010/04/05> + 42.560|date: 2010/04/06> + 42.870|date: 2010/04/07> + 42.720|date: 2010/04/08> + 42.370|date: 2010/04/09> + 42.460|date: 2010/04/12> + 42.390|date: 2010/04/13> + 42.800|date: 2010/04/14> + 43.180|date: 2010/04/15> + 42.980|date: 2010/04/16> + 42.990|date: 2010/04/19> + 43.350|date: 2010/04/20> + 43.390|date: 2010/04/21> + 40.350|date: 2010/04/22> + 39.030|date: 2010/04/23> + 38.710|date: 2010/04/26> + 38.840|date: 2010/04/27> + 38.850|date: 2010/04/28> + 39.220|date: 2010/04/29> + 39.290|date: 2010/04/30> + 39.050|date: 2010/05/03> + 38.300|date: 2010/05/04> + 37.890|date: 2010/05/05> + 37.630|date: 2010/05/06> + 36.860|date: 2010/05/07> + 37.810|date: 2010/05/10> + 37.910|date: 2010/05/11> + 38.390|date: 2010/05/12> + 38.680|date: 2010/05/13> + 38.040|date: 2010/05/14> + 37.700|date: 2010/05/17> + 37.460|date: 2010/05/18> + 36.890|date: 2010/05/19> + 36.240|date: 2010/05/20> + 36.280|date: 2010/05/21> + 36.150|date: 2010/05/24> + 36.100|date: 2010/05/26> + 35.600|date: 2010/05/27> + 35.925|date: 2010/05/28> + 36.080|date: 2010/06/01> + 36.040|date: 2010/06/02> + 36.810|date: 2010/06/03> + 36.220|date: 2010/06/04> + 35.770|date: 2010/06/07> + 35.310|date: 2010/06/08> + 35.380|date: 2010/06/09> + 35.170|date: 2010/06/10> + 35.470|date: 2010/06/11> + 35.880|date: 2010/06/14> + 35.600|date: 2010/06/15> + 35.438|date: 2010/06/16> + 35.770|date: 2010/06/17> + 36.070|date: 2010/06/18> + 36.170|date: 2010/06/21> + 36.360|date: 2010/06/22> + 35.810|date: 2010/06/23> + 35.300|date: 2010/06/24> + 34.900|date: 2010/06/25> + 34.880|date: 2010/06/28> + 33.646|date: 2010/06/30> + 32.880|date: 2010/07/01> + 32.680|date: 2010/07/02> + 33.320|date: 2010/07/06> + 33.470|date: 2010/07/07> + 33.990|date: 2010/07/08> + 34.140|date: 2010/07/09> + 35.330|date: 2010/07/12> + 35.980|date: 2010/07/13> + 37.090|date: 2010/07/14> + 37.120|date: 2010/07/15> + 37.220|date: 2010/07/16> + 37.080|date: 2010/07/19> + 36.780|date: 2010/07/20> + 37.000|date: 2010/07/21> + 39.520|date: 2010/07/22> + 39.660|date: 2010/07/23> + 39.280|date: 2010/07/26> + 39.500|date: 2010/07/27> + 39.425|date: 2010/07/28> + 39.420|date: 2010/07/29> + 38.391|date: 2010/07/30> + 39.000|date: 2010/08/02> + 38.800|date: 2010/08/03> + 38.615|date: 2010/08/04> + 38.700|date: 2010/08/05> + 38.980|date: 2010/08/06> + 39.940|date: 2010/08/09> + 40.000|date: 2010/08/10> + 39.440|date: 2010/08/11> + 38.890|date: 2010/08/12> + 38.340|date: 2010/08/13> + 38.890|date: 2010/08/16> + 39.790|date: 2010/08/17> + 38.840|date: 2010/08/19> + 39.090|date: 2010/08/20> low |ticker: QCOM> => 46.630|date: 2009/08/21> + 46.860|date: 2009/08/24> + 46.880|date: 2009/08/25> + 46.760|date: 2009/08/26> + 46.800|date: 2009/08/27> + 46.940|date: 2009/08/28> + 45.990|date: 2009/08/31> + 45.050|date: 2009/09/01> + 44.680|date: 2009/09/02> + 44.130|date: 2009/09/03> + 44.750|date: 2009/09/04> + 45.210|date: 2009/09/09> + 45.890|date: 2009/09/10> + 45.920|date: 2009/09/11> + 45.800|date: 2009/09/14> + 45.640|date: 2009/09/15> + 44.940|date: 2009/09/16> + 44.870|date: 2009/09/17> + 44.000|date: 2009/09/18> + 44.010|date: 2009/09/21> + 44.330|date: 2009/09/22> + 44.180|date: 2009/09/23> + 44.180|date: 2009/09/24> + 44.300|date: 2009/09/25> + 45.020|date: 2009/09/28> + 45.250|date: 2009/09/29> + 44.510|date: 2009/09/30> + 42.500|date: 2009/10/01> + 41.220|date: 2009/10/02> + 41.340|date: 2009/10/05> + 42.210|date: 2009/10/06> + 42.020|date: 2009/10/07> + 41.370|date: 2009/10/08> + 40.500|date: 2009/10/09> + 41.190|date: 2009/10/12> + 41.080|date: 2009/10/13> + 41.610|date: 2009/10/14> + 41.880|date: 2009/10/15> + 41.320|date: 2009/10/16> + 41.560|date: 2009/10/19> + 41.100|date: 2009/10/20> + 41.260|date: 2009/10/21> + 40.150|date: 2009/10/22> + 40.530|date: 2009/10/23> + 40.370|date: 2009/10/26> + 40.690|date: 2009/10/27> + 41.000|date: 2009/10/28> + 42.920|date: 2009/11/05> + 43.400|date: 2009/11/06> + 44.150|date: 2009/11/09> + 44.290|date: 2009/11/10> + 44.350|date: 2009/11/11> + 45.240|date: 2009/11/13> + 45.290|date: 2009/11/16> + 45.460|date: 2009/11/17> + 45.200|date: 2009/11/18> + 44.550|date: 2009/11/19> + 44.760|date: 2009/11/20> + 45.250|date: 2009/11/23> + 45.380|date: 2009/11/24> + 45.340|date: 2009/11/25> + 44.690|date: 2009/11/27> + 44.320|date: 2009/11/30> + 44.880|date: 2009/12/01> + 44.900|date: 2009/12/02> + 44.600|date: 2009/12/03> + 44.680|date: 2009/12/04> + 44.800|date: 2009/12/07> + 44.130|date: 2009/12/08> + 44.180|date: 2009/12/09> + 44.950|date: 2009/12/10> + 44.730|date: 2009/12/11> + 44.580|date: 2009/12/14> + 44.450|date: 2009/12/15> + 44.650|date: 2009/12/16> + 44.240|date: 2009/12/17> + 44.050|date: 2009/12/18> + 44.810|date: 2009/12/21> + 45.390|date: 2009/12/22> + 45.720|date: 2009/12/23> + 45.790|date: 2009/12/24> + 45.750|date: 2009/12/28> + 46.120|date: 2009/12/29> + 46.240|date: 2009/12/30> + 46.260|date: 2009/12/31> + 46.570|date: 2010/01/04> + 47.500|date: 2010/01/05> + 47.380|date: 2010/01/06> + 47.550|date: 2010/01/07> + 48.890|date: 2010/01/08> + 48.640|date: 2010/01/11> + 48.070|date: 2010/01/12> + 48.230|date: 2010/01/13> + 48.220|date: 2010/01/14> + 48.110|date: 2010/01/15> + 48.550|date: 2010/01/19> + 47.790|date: 2010/01/20> + 47.920|date: 2010/01/21> + 46.670|date: 2010/01/22> + 46.700|date: 2010/01/25> + 46.560|date: 2010/01/26> + 46.270|date: 2010/01/27> + 40.010|date: 2010/01/28> + 38.490|date: 2010/01/29> + 38.680|date: 2010/02/01> + 38.980|date: 2010/02/02> + 38.600|date: 2010/02/03> + 38.150|date: 2010/02/04> + 37.430|date: 2010/02/05> + 37.470|date: 2010/02/08> + 37.640|date: 2010/02/09> + 37.320|date: 2010/02/10> + 37.000|date: 2010/02/11> + 37.980|date: 2010/02/12> + 38.700|date: 2010/02/16> + 39.020|date: 2010/02/17> + 39.390|date: 2010/02/18> + 39.470|date: 2010/02/19> + 38.690|date: 2010/02/22> + 38.400|date: 2010/02/23> + 37.670|date: 2010/02/24> + 36.470|date: 2010/02/25> + 36.510|date: 2010/02/26> + 35.460|date: 2010/03/01> + 36.570|date: 2010/03/02> + 38.370|date: 2010/03/03> + 38.580|date: 2010/03/04> + 38.620|date: 2010/03/05> + 38.610|date: 2010/03/08> + 38.500|date: 2010/03/09> + 38.500|date: 2010/03/10> + 38.710|date: 2010/03/11> + 38.800|date: 2010/03/12> + 38.660|date: 2010/03/15> + 38.590|date: 2010/03/16> + 38.710|date: 2010/03/17> + 39.160|date: 2010/03/18> + 39.780|date: 2010/03/19> + 39.870|date: 2010/03/22> + 40.030|date: 2010/03/23> + 40.020|date: 2010/03/24> + 42.000|date: 2010/03/25> + 41.610|date: 2010/03/26> + 41.600|date: 2010/03/29> + 41.940|date: 2010/03/30> + 41.840|date: 2010/03/31> + 42.140|date: 2010/04/01> + 42.390|date: 2010/04/05> + 42.190|date: 2010/04/06> + 42.370|date: 2010/04/07> + 42.090|date: 2010/04/08> + 41.850|date: 2010/04/09> + 42.000|date: 2010/04/12> + 41.800|date: 2010/04/13> + 42.100|date: 2010/04/14> + 42.480|date: 2010/04/15> + 42.250|date: 2010/04/16> + 42.250|date: 2010/04/19> + 42.490|date: 2010/04/20> + 42.270|date: 2010/04/21> + 38.880|date: 2010/04/22> + 37.800|date: 2010/04/23> + 37.780|date: 2010/04/26> + 37.840|date: 2010/04/27> + 38.000|date: 2010/04/28> + 38.770|date: 2010/04/29> + 38.610|date: 2010/04/30> + 38.310|date: 2010/05/03> + 37.010|date: 2010/05/04> + 37.000|date: 2010/05/05> + 35.560|date: 2010/05/06> + 35.230|date: 2010/05/07> + 37.100|date: 2010/05/10> + 37.050|date: 2010/05/11> + 37.715|date: 2010/05/12> + 37.770|date: 2010/05/13> + 36.900|date: 2010/05/14> + 36.770|date: 2010/05/17> + 36.500|date: 2010/05/18> + 36.170|date: 2010/05/19> + 35.250|date: 2010/05/20> + 34.830|date: 2010/05/21> + 35.430|date: 2010/05/24> + 34.760|date: 2010/05/26> + 35.100|date: 2010/05/27> + 35.160|date: 2010/05/28> + 34.960|date: 2010/06/01> + 34.700|date: 2010/06/02> + 35.780|date: 2010/06/03> + 35.150|date: 2010/06/04> + 34.970|date: 2010/06/07> + 34.570|date: 2010/06/08> + 34.630|date: 2010/06/09> + 34.330|date: 2010/06/10> + 34.520|date: 2010/06/11> + 34.720|date: 2010/06/14> + 34.990|date: 2010/06/15> + 34.800|date: 2010/06/16> + 35.010|date: 2010/06/17> + 35.570|date: 2010/06/18> + 35.360|date: 2010/06/21> + 35.550|date: 2010/06/22> + 35.270|date: 2010/06/23> + 34.630|date: 2010/06/24> + 34.280|date: 2010/06/25> + 34.010|date: 2010/06/28> + 32.730|date: 2010/06/30> + 31.630|date: 2010/07/01> + 31.650|date: 2010/07/02> + 32.450|date: 2010/07/06> + 32.440|date: 2010/07/07> + 33.250|date: 2010/07/08> + 33.560|date: 2010/07/09> + 34.510|date: 2010/07/12> + 35.340|date: 2010/07/13> + 35.980|date: 2010/07/14> + 36.380|date: 2010/07/15> + 35.740|date: 2010/07/16> + 36.200|date: 2010/07/19> + 35.740|date: 2010/07/20> + 35.810|date: 2010/07/21> + 38.300|date: 2010/07/22> + 38.780|date: 2010/07/23> + 38.720|date: 2010/07/26> + 39.130|date: 2010/07/27> + 38.610|date: 2010/07/28> + 38.260|date: 2010/07/29> + 37.760|date: 2010/07/30> + 38.020|date: 2010/08/02> + 38.300|date: 2010/08/03> + 38.010|date: 2010/08/04> + 38.120|date: 2010/08/05> + 37.950|date: 2010/08/06> + 38.830|date: 2010/08/09> + 39.080|date: 2010/08/10> + 38.440|date: 2010/08/11> + 37.800|date: 2010/08/12> + 37.830|date: 2010/08/13> + 37.450|date: 2010/08/16> + 38.930|date: 2010/08/17> + 37.720|date: 2010/08/19> + 38.000|date: 2010/08/20> close |ticker: QCOM> => 47.290|date: 2009/08/21> + 47.410|date: 2009/08/24> + 46.990|date: 2009/08/25> + 47.530|date: 2009/08/26> + 47.250|date: 2009/08/27> + 47.220|date: 2009/08/28> + 46.420|date: 2009/08/31> + 45.350|date: 2009/09/01> + 45.420|date: 2009/09/02> + 45.020|date: 2009/09/03> + 45.720|date: 2009/09/04> + 46.220|date: 2009/09/09> + 46.650|date: 2009/09/10> + 46.610|date: 2009/09/11> + 46.230|date: 2009/09/14> + 45.750|date: 2009/09/15> + 45.710|date: 2009/09/16> + 45.020|date: 2009/09/17> + 44.460|date: 2009/09/18> + 44.870|date: 2009/09/21> + 44.590|date: 2009/09/22> + 44.230|date: 2009/09/23> + 44.660|date: 2009/09/24> + 44.700|date: 2009/09/25> + 45.970|date: 2009/09/28> + 45.500|date: 2009/09/29> + 44.980|date: 2009/09/30> + 42.700|date: 2009/10/01> + 41.440|date: 2009/10/02> + 41.940|date: 2009/10/05> + 42.620|date: 2009/10/06> + 42.180|date: 2009/10/07> + 41.450|date: 2009/10/08> + 41.700|date: 2009/10/09> + 41.540|date: 2009/10/12> + 41.290|date: 2009/10/13> + 42.230|date: 2009/10/14> + 42.450|date: 2009/10/15> + 41.960|date: 2009/10/16> + 42.060|date: 2009/10/19> + 41.309|date: 2009/10/20> + 41.410|date: 2009/10/21> + 41.080|date: 2009/10/22> + 40.700|date: 2009/10/23> + 40.680|date: 2009/10/26> + 41.000|date: 2009/10/27> + 41.630|date: 2009/10/28> + 43.850|date: 2009/11/05> + 43.900|date: 2009/11/06> + 44.750|date: 2009/11/09> + 44.352|date: 2009/11/10> + 44.660|date: 2009/11/11> + 45.770|date: 2009/11/13> + 45.510|date: 2009/11/16> + 45.990|date: 2009/11/17> + 45.490|date: 2009/11/18> + 45.090|date: 2009/11/19> + 45.100|date: 2009/11/20> + 45.550|date: 2009/11/23> + 45.560|date: 2009/11/24> + 45.440|date: 2009/11/25> + 44.990|date: 2009/11/27> + 45.000|date: 2009/11/30> + 45.060|date: 2009/12/01> + 45.060|date: 2009/12/02> + 44.630|date: 2009/12/03> + 45.160|date: 2009/12/04> + 44.890|date: 2009/12/07> + 44.590|date: 2009/12/08> + 44.770|date: 2009/12/09> + 45.560|date: 2009/12/10> + 44.900|date: 2009/12/11> + 44.670|date: 2009/12/14> + 44.880|date: 2009/12/15> + 44.690|date: 2009/12/16> + 44.310|date: 2009/12/17> + 44.570|date: 2009/12/18> + 45.410|date: 2009/12/21> + 45.840|date: 2009/12/22> + 45.950|date: 2009/12/23> + 46.100|date: 2009/12/24> + 46.260|date: 2009/12/28> + 46.650|date: 2009/12/29> + 46.860|date: 2009/12/30> + 46.260|date: 2009/12/31> + 46.940|date: 2010/01/04> + 48.070|date: 2010/01/05> + 47.600|date: 2010/01/06> + 48.980|date: 2010/01/07> + 49.470|date: 2010/01/08> + 49.290|date: 2010/01/11> + 48.490|date: 2010/01/12> + 48.700|date: 2010/01/13> + 48.370|date: 2010/01/14> + 48.530|date: 2010/01/15> + 49.320|date: 2010/01/19> + 48.350|date: 2010/01/20> + 48.090|date: 2010/01/21> + 46.780|date: 2010/01/22> + 46.910|date: 2010/01/25> + 46.890|date: 2010/01/26> + 47.200|date: 2010/01/27> + 40.480|date: 2010/01/28> + 39.190|date: 2010/01/29> + 39.770|date: 2010/02/01> + 39.260|date: 2010/02/02> + 39.630|date: 2010/02/03> + 38.170|date: 2010/02/04> + 38.040|date: 2010/02/05> + 37.510|date: 2010/02/08> + 37.910|date: 2010/02/09> + 37.430|date: 2010/02/10> + 38.010|date: 2010/02/11> + 38.840|date: 2010/02/12> + 39.020|date: 2010/02/16> + 39.430|date: 2010/02/17> + 39.810|date: 2010/02/18> + 39.590|date: 2010/02/19> + 39.010|date: 2010/02/22> + 38.540|date: 2010/02/23> + 37.870|date: 2010/02/24> + 37.180|date: 2010/02/25> + 36.683|date: 2010/02/26> + 35.560|date: 2010/03/01> + 37.930|date: 2010/03/02> + 38.690|date: 2010/03/03> + 39.250|date: 2010/03/04> + 38.760|date: 2010/03/05> + 38.790|date: 2010/03/08> + 38.680|date: 2010/03/09> + 38.880|date: 2010/03/10> + 39.100|date: 2010/03/11> + 38.950|date: 2010/03/12> + 38.870|date: 2010/03/15> + 39.010|date: 2010/03/16> + 38.900|date: 2010/03/17> + 40.430|date: 2010/03/18> + 40.050|date: 2010/03/19> + 40.278|date: 2010/03/22> + 40.520|date: 2010/03/23> + 40.190|date: 2010/03/24> + 42.190|date: 2010/03/25> + 41.829|date: 2010/03/26> + 41.760|date: 2010/03/29> + 42.130|date: 2010/03/30> + 41.960|date: 2010/03/31> + 42.270|date: 2010/04/01> + 42.530|date: 2010/04/05> + 42.430|date: 2010/04/06> + 42.770|date: 2010/04/07> + 42.400|date: 2010/04/08> + 42.170|date: 2010/04/09> + 42.230|date: 2010/04/12> + 42.300|date: 2010/04/13> + 42.600|date: 2010/04/14> + 42.700|date: 2010/04/15> + 42.740|date: 2010/04/16> + 42.750|date: 2010/04/19> + 43.290|date: 2010/04/20> + 42.630|date: 2010/04/21> + 39.331|date: 2010/04/22> + 38.250|date: 2010/04/23> + 38.110|date: 2010/04/26> + 37.920|date: 2010/04/27> + 38.820|date: 2010/04/28> + 38.980|date: 2010/04/29> + 38.680|date: 2010/04/30> + 38.640|date: 2010/05/03> + 37.600|date: 2010/05/04> + 37.635|date: 2010/05/05> + 36.670|date: 2010/05/06> + 36.500|date: 2010/05/07> + 37.370|date: 2010/05/10> + 37.480|date: 2010/05/11> + 38.160|date: 2010/05/12> + 37.960|date: 2010/05/13> + 37.300|date: 2010/05/14> + 37.365|date: 2010/05/17> + 36.710|date: 2010/05/18> + 36.450|date: 2010/05/19> + 35.590|date: 2010/05/20> + 35.890|date: 2010/05/21> + 35.670|date: 2010/05/24> + 34.880|date: 2010/05/26> + 35.560|date: 2010/05/27> + 35.560|date: 2010/05/28> + 35.070|date: 2010/06/01> + 36.020|date: 2010/06/02> + 36.470|date: 2010/06/03> + 35.303|date: 2010/06/04> + 35.010|date: 2010/06/07> + 35.270|date: 2010/06/08> + 34.720|date: 2010/06/09> + 35.030|date: 2010/06/10> + 35.360|date: 2010/06/11> + 34.790|date: 2010/06/14> + 35.580|date: 2010/06/15> + 35.080|date: 2010/06/16> + 35.710|date: 2010/06/17> + 35.690|date: 2010/06/18> + 35.640|date: 2010/06/21> + 35.570|date: 2010/06/22> + 35.420|date: 2010/06/23> + 34.790|date: 2010/06/24> + 34.570|date: 2010/06/25> + 34.040|date: 2010/06/28> + 32.840|date: 2010/06/30> + 31.960|date: 2010/07/01> + 32.370|date: 2010/07/02> + 32.650|date: 2010/07/06> + 33.380|date: 2010/07/07> + 33.930|date: 2010/07/08> + 33.910|date: 2010/07/09> + 35.100|date: 2010/07/12> + 35.950|date: 2010/07/13> + 36.900|date: 2010/07/14> + 36.880|date: 2010/07/15> + 35.960|date: 2010/07/16> + 36.770|date: 2010/07/19> + 36.750|date: 2010/07/20> + 36.160|date: 2010/07/21> + 39.110|date: 2010/07/22> + 39.080|date: 2010/07/23> + 39.240|date: 2010/07/26> + 39.220|date: 2010/07/27> + 38.760|date: 2010/07/28> + 38.780|date: 2010/07/29> + 38.080|date: 2010/07/30> + 38.760|date: 2010/08/02> + 38.460|date: 2010/08/03> + 38.430|date: 2010/08/04> + 38.500|date: 2010/08/05> + 38.650|date: 2010/08/06> + 39.750|date: 2010/08/09> + 39.780|date: 2010/08/10> + 39.360|date: 2010/08/11> + 38.240|date: 2010/08/12> + 37.950|date: 2010/08/13> + 38.640|date: 2010/08/16> + 39.140|date: 2010/08/17> + 38.110|date: 2010/08/19> + 38.910|date: 2010/08/20> volume |ticker: QCOM> => 207027.000|date: 2009/08/21> + 116223.000|date: 2009/08/24> + 214903.000|date: 2009/08/25> + 144803.000|date: 2009/08/26> + 107199.000|date: 2009/08/27> + 119810.000|date: 2009/08/28> + 158731.000|date: 2009/08/31> + 192796.000|date: 2009/09/01> + 143835.000|date: 2009/09/02> + 313554.000|date: 2009/09/03> + 146853.000|date: 2009/09/04> + 222530.000|date: 2009/09/09> + 142697.000|date: 2009/09/10> + 104663.000|date: 2009/09/11> + 119864.000|date: 2009/09/14> + 154200.000|date: 2009/09/15> + 207648.000|date: 2009/09/16> + 175424.000|date: 2009/09/17> + 308740.000|date: 2009/09/18> + 146164.000|date: 2009/09/21> + 147343.000|date: 2009/09/22> + 178773.000|date: 2009/09/23> + 190089.000|date: 2009/09/24> + 194911.000|date: 2009/09/25> + 184971.000|date: 2009/09/28> + 158082.000|date: 2009/09/29> + 202639.000|date: 2009/09/30> + 319587.000|date: 2009/10/01> + 347135.000|date: 2009/10/02> + 177903.000|date: 2009/10/05> + 245798.000|date: 2009/10/06> + 153306.000|date: 2009/10/07> + 244278.000|date: 2009/10/08> + 346014.000|date: 2009/10/09> + 137321.000|date: 2009/10/12> + 154472.000|date: 2009/10/13> + 230377.000|date: 2009/10/14> + 158838.000|date: 2009/10/15> + 227462.000|date: 2009/10/16> + 131269.000|date: 2009/10/19> + 174238.000|date: 2009/10/20> + 175781.000|date: 2009/10/21> + 253526.000|date: 2009/10/22> + 163685.000|date: 2009/10/23> + 170759.000|date: 2009/10/26> + 150875.000|date: 2009/10/27> + 226018.000|date: 2009/10/28> + 365388.000|date: 2009/11/05> + 159936.000|date: 2009/11/06> + 178268.000|date: 2009/11/09> + 125146.000|date: 2009/11/10> + 156888.000|date: 2009/11/11> + 164080.000|date: 2009/11/13> + 133905.000|date: 2009/11/16> + 103395.000|date: 2009/11/17> + 131706.000|date: 2009/11/18> + 149178.000|date: 2009/11/19> + 125581.000|date: 2009/11/20> + 94031.000|date: 2009/11/23> + 111063.000|date: 2009/11/24> + 83288.000|date: 2009/11/25> + 61718.000|date: 2009/11/27> + 113602.000|date: 2009/11/30> + 141412.000|date: 2009/12/01> + 125816.000|date: 2009/12/02> + 107500.000|date: 2009/12/03> + 146683.000|date: 2009/12/04> + 84857.000|date: 2009/12/07> + 131535.000|date: 2009/12/08> + 114208.000|date: 2009/12/09> + 148922.000|date: 2009/12/10> + 164932.000|date: 2009/12/11> + 117553.000|date: 2009/12/14> + 113205.000|date: 2009/12/15> + 97328.000|date: 2009/12/16> + 93690.000|date: 2009/12/17> + 184686.000|date: 2009/12/18> + 116535.000|date: 2009/12/21> + 96879.000|date: 2009/12/22> + 87515.000|date: 2009/12/23> + 37600.000|date: 2009/12/24> + 74112.000|date: 2009/12/28> + 88344.000|date: 2009/12/29> + 75592.000|date: 2009/12/30> + 76968.000|date: 2009/12/31> + 145701.000|date: 2010/01/04> + 242462.000|date: 2010/01/05> + 227500.000|date: 2010/01/06> + 252662.000|date: 2010/01/07> + 259411.000|date: 2010/01/08> + 146732.000|date: 2010/01/11> + 180090.000|date: 2010/01/12> + 124274.000|date: 2010/01/13> + 137531.000|date: 2010/01/14> + 215404.000|date: 2010/01/15> + 165669.000|date: 2010/01/19> + 181524.000|date: 2010/01/20> + 187039.000|date: 2010/01/21> + 222076.000|date: 2010/01/22> + 153051.000|date: 2010/01/25> + 183274.000|date: 2010/01/26> + 273028.000|date: 2010/01/27> + 1308921.000|date: 2010/01/28> + 1128302.000|date: 2010/01/29> + 547625.000|date: 2010/02/01> + 456702.000|date: 2010/02/02> + 368437.000|date: 2010/02/03> + 398838.000|date: 2010/02/04> + 393729.000|date: 2010/02/05> + 273785.000|date: 2010/02/08> + 285856.000|date: 2010/02/09> + 237423.000|date: 2010/02/10> + 342027.000|date: 2010/02/11> + 373140.000|date: 2010/02/12> + 342601.000|date: 2010/02/16> + 247351.000|date: 2010/02/17> + 195068.000|date: 2010/02/18> + 266431.000|date: 2010/02/19> + 276584.000|date: 2010/02/22> + 179270.000|date: 2010/02/23> + 271192.000|date: 2010/02/24> + 348435.000|date: 2010/02/25> + 305633.000|date: 2010/02/26> + 591609.000|date: 2010/03/01> + 778961.000|date: 2010/03/02> + 421637.000|date: 2010/03/03> + 294131.000|date: 2010/03/04> + 264668.000|date: 2010/03/05> + 138589.000|date: 2010/03/08> + 201412.000|date: 2010/03/09> + 152509.000|date: 2010/03/10> + 163302.000|date: 2010/03/11> + 207141.000|date: 2010/03/12> + 173347.000|date: 2010/03/15> + 277048.000|date: 2010/03/16> + 232873.000|date: 2010/03/17> + 455290.000|date: 2010/03/18> + 334201.000|date: 2010/03/19> + 163944.000|date: 2010/03/22> + 138406.000|date: 2010/03/23> + 129826.000|date: 2010/03/24> + 673086.000|date: 2010/03/25> + 297737.000|date: 2010/03/26> + 115926.000|date: 2010/03/29> + 207209.000|date: 2010/03/30> + 149344.000|date: 2010/03/31> + 163214.000|date: 2010/04/01> + 146930.000|date: 2010/04/05> + 100691.000|date: 2010/04/06> + 160913.000|date: 2010/04/07> + 129942.000|date: 2010/04/08> + 161525.000|date: 2010/04/09> + 88086.000|date: 2010/04/12> + 107641.000|date: 2010/04/13> + 197176.000|date: 2010/04/14> + 162211.000|date: 2010/04/15> + 238411.000|date: 2010/04/16> + 149604.000|date: 2010/04/19> + 147845.000|date: 2010/04/20> + 343044.000|date: 2010/04/21> + 969165.000|date: 2010/04/22> + 642508.000|date: 2010/04/23> + 256466.000|date: 2010/04/26> + 354039.000|date: 2010/04/27> + 277058.000|date: 2010/04/28> + 176733.000|date: 2010/04/29> + 184622.000|date: 2010/04/30> + 193627.000|date: 2010/05/03> + 251907.000|date: 2010/05/04> + 184050.000|date: 2010/05/05> + 282314.000|date: 2010/05/06> + 364155.000|date: 2010/05/07> + 227549.000|date: 2010/05/10> + 175073.000|date: 2010/05/11> + 176074.000|date: 2010/05/12> + 183668.000|date: 2010/05/13> + 197538.000|date: 2010/05/14> + 223604.000|date: 2010/05/17> + 231251.000|date: 2010/05/18> + 185513.000|date: 2010/05/19> + 275757.000|date: 2010/05/20> + 286359.000|date: 2010/05/21> + 163149.000|date: 2010/05/24> + 266774.000|date: 2010/05/26> + 235088.000|date: 2010/05/27> + 212489.000|date: 2010/05/28> + 192627.000|date: 2010/06/01> + 214749.000|date: 2010/06/02> + 202955.000|date: 2010/06/03> + 230858.000|date: 2010/06/04> + 185543.000|date: 2010/06/07> + 225310.000|date: 2010/06/08> + 241153.000|date: 2010/06/09> + 307194.000|date: 2010/06/10> + 147254.000|date: 2010/06/11> + 157060.000|date: 2010/06/14> + 137982.000|date: 2010/06/15> + 224719.000|date: 2010/06/16> + 153346.000|date: 2010/06/17> + 253960.000|date: 2010/06/18> + 123719.000|date: 2010/06/21> + 162881.000|date: 2010/06/22> + 150674.000|date: 2010/06/23> + 213824.000|date: 2010/06/24> + 223995.000|date: 2010/06/25> + 135742.000|date: 2010/06/28> + 196527.000|date: 2010/06/30> + 317991.000|date: 2010/07/01> + 162969.000|date: 2010/07/02> + 193027.000|date: 2010/07/06> + 160042.000|date: 2010/07/07> + 193674.000|date: 2010/07/08> + 125162.000|date: 2010/07/09> + 237466.000|date: 2010/07/12> + 214485.000|date: 2010/07/13> + 311689.000|date: 2010/07/14> + 188492.000|date: 2010/07/15> + 248088.000|date: 2010/07/16> + 199030.000|date: 2010/07/19> + 170664.000|date: 2010/07/20> + 229787.000|date: 2010/07/21> + 561057.000|date: 2010/07/22> + 314868.000|date: 2010/07/23> + 132013.000|date: 2010/07/26> + 125970.000|date: 2010/07/27> + 124686.000|date: 2010/07/28> + 214595.000|date: 2010/07/29> + 221212.000|date: 2010/07/30> + 146184.000|date: 2010/08/02> + 102594.000|date: 2010/08/03> + 99490.000|date: 2010/08/04> + 89918.000|date: 2010/08/05> + 157950.000|date: 2010/08/06> + 187167.000|date: 2010/08/09> + 171617.000|date: 2010/08/10> + 214562.000|date: 2010/08/11> + 195830.000|date: 2010/08/12> + 163757.000|date: 2010/08/13> + 142220.000|date: 2010/08/16> + 223228.000|date: 2010/08/17> + 215758.000|date: 2010/08/19> + 191525.000|date: 2010/08/20> open |ticker: QEP> => 30.400|date: 2010/07/01> + 29.330|date: 2010/07/02> + 29.610|date: 2010/07/06> + 28.510|date: 2010/07/07> + 29.950|date: 2010/07/08> + 30.320|date: 2010/07/09> + 30.440|date: 2010/07/12> + 30.390|date: 2010/07/13> + 30.250|date: 2010/07/14> + 30.420|date: 2010/07/15> + 30.220|date: 2010/07/16> + 29.860|date: 2010/07/19> + 29.510|date: 2010/07/20> + 30.560|date: 2010/07/21> + 30.010|date: 2010/07/22> + 29.990|date: 2010/07/23> + 29.180|date: 2010/07/26> + 30.200|date: 2010/07/27> + 30.420|date: 2010/07/28> + 31.490|date: 2010/07/29> + 32.520|date: 2010/07/30> + 34.310|date: 2010/08/02> + 34.210|date: 2010/08/03> + 34.610|date: 2010/08/04> + 34.710|date: 2010/08/05> + 34.830|date: 2010/08/06> + 34.080|date: 2010/08/09> + 34.210|date: 2010/08/10> + 32.920|date: 2010/08/11> + 31.500|date: 2010/08/12> + 30.750|date: 2010/08/13> + 30.070|date: 2010/08/16> + 30.640|date: 2010/08/17> + 31.290|date: 2010/08/19> + 30.930|date: 2010/08/20> high |ticker: QEP> => 31.030|date: 2010/07/01> + 29.960|date: 2010/07/02> + 29.610|date: 2010/07/06> + 29.630|date: 2010/07/07> + 31.090|date: 2010/07/08> + 31.210|date: 2010/07/09> + 30.440|date: 2010/07/12> + 30.670|date: 2010/07/13> + 30.567|date: 2010/07/14> + 30.610|date: 2010/07/15> + 30.540|date: 2010/07/16> + 30.320|date: 2010/07/19> + 30.510|date: 2010/07/20> + 30.560|date: 2010/07/21> + 30.370|date: 2010/07/22> + 29.990|date: 2010/07/23> + 29.600|date: 2010/07/26> + 31.000|date: 2010/07/27> + 31.010|date: 2010/07/28> + 33.160|date: 2010/07/29> + 35.150|date: 2010/07/30> + 34.320|date: 2010/08/02> + 34.790|date: 2010/08/03> + 34.990|date: 2010/08/04> + 35.060|date: 2010/08/05> + 34.830|date: 2010/08/06> + 34.460|date: 2010/08/09> + 34.280|date: 2010/08/10> + 32.920|date: 2010/08/11> + 31.500|date: 2010/08/12> + 31.250|date: 2010/08/13> + 30.630|date: 2010/08/16> + 31.930|date: 2010/08/17> + 31.460|date: 2010/08/19> + 31.370|date: 2010/08/20> low |ticker: QEP> => 29.220|date: 2010/07/01> + 28.880|date: 2010/07/02> + 28.010|date: 2010/07/06> + 27.900|date: 2010/07/07> + 29.910|date: 2010/07/08> + 30.090|date: 2010/07/09> + 30.000|date: 2010/07/12> + 30.330|date: 2010/07/13> + 30.020|date: 2010/07/14> + 29.690|date: 2010/07/15> + 29.250|date: 2010/07/16> + 29.550|date: 2010/07/19> + 29.110|date: 2010/07/20> + 29.390|date: 2010/07/21> + 29.810|date: 2010/07/22> + 29.050|date: 2010/07/23> + 28.952|date: 2010/07/26> + 29.510|date: 2010/07/27> + 30.350|date: 2010/07/28> + 31.340|date: 2010/07/29> + 31.680|date: 2010/07/30> + 33.620|date: 2010/08/02> + 33.400|date: 2010/08/03> + 34.240|date: 2010/08/04> + 34.300|date: 2010/08/05> + 33.010|date: 2010/08/06> + 33.140|date: 2010/08/09> + 33.390|date: 2010/08/10> + 31.570|date: 2010/08/11> + 30.060|date: 2010/08/12> + 29.920|date: 2010/08/13> + 29.630|date: 2010/08/16> + 30.290|date: 2010/08/17> + 30.760|date: 2010/08/19> + 30.770|date: 2010/08/20> close |ticker: QEP> => 29.310|date: 2010/07/01> + 29.020|date: 2010/07/02> + 28.180|date: 2010/07/06> + 29.540|date: 2010/07/07> + 30.300|date: 2010/07/08> + 30.440|date: 2010/07/09> + 30.190|date: 2010/07/12> + 30.470|date: 2010/07/13> + 30.470|date: 2010/07/14> + 30.530|date: 2010/07/15> + 29.720|date: 2010/07/16> + 29.800|date: 2010/07/19> + 30.430|date: 2010/07/20> + 29.720|date: 2010/07/21> + 30.020|date: 2010/07/22> + 29.270|date: 2010/07/23> + 29.580|date: 2010/07/26> + 30.160|date: 2010/07/27> + 30.910|date: 2010/07/28> + 32.500|date: 2010/07/29> + 34.420|date: 2010/07/30> + 33.900|date: 2010/08/02> + 34.560|date: 2010/08/03> + 34.900|date: 2010/08/04> + 34.890|date: 2010/08/05> + 33.970|date: 2010/08/06> + 34.300|date: 2010/08/09> + 33.610|date: 2010/08/10> + 31.780|date: 2010/08/11> + 30.890|date: 2010/08/12> + 30.140|date: 2010/08/13> + 30.320|date: 2010/08/16> + 31.600|date: 2010/08/17> + 31.340|date: 2010/08/19> + 31.010|date: 2010/08/20> volume |ticker: QEP> => 28114.000|date: 2010/07/01> + 30810.000|date: 2010/07/02> + 22714.000|date: 2010/07/06> + 22223.000|date: 2010/07/07> + 22714.000|date: 2010/07/08> + 17327.000|date: 2010/07/09> + 13563.000|date: 2010/07/12> + 13799.000|date: 2010/07/13> + 8964.000|date: 2010/07/14> + 16599.000|date: 2010/07/15> + 13425.000|date: 2010/07/16> + 10464.000|date: 2010/07/19> + 12016.000|date: 2010/07/20> + 8615.000|date: 2010/07/21> + 8528.000|date: 2010/07/22> + 6624.000|date: 2010/07/23> + 8888.000|date: 2010/07/26> + 17057.000|date: 2010/07/27> + 17066.000|date: 2010/07/28> + 32031.000|date: 2010/07/29> + 27457.000|date: 2010/07/30> + 15473.000|date: 2010/08/02> + 8058.000|date: 2010/08/03> + 8334.000|date: 2010/08/04> + 6054.000|date: 2010/08/05> + 14096.000|date: 2010/08/06> + 5542.000|date: 2010/08/09> + 8529.000|date: 2010/08/10> + 8602.000|date: 2010/08/11> + 10948.000|date: 2010/08/12> + 18413.000|date: 2010/08/13> + 9356.000|date: 2010/08/16> + 11173.000|date: 2010/08/17> + 4420.000|date: 2010/08/19> + 7242.000|date: 2010/08/20> open |ticker: QLGC> => 14.240|date: 2009/08/21> + 14.590|date: 2009/08/24> + 14.500|date: 2009/08/25> + 14.390|date: 2009/08/26> + 14.460|date: 2009/08/27> + 15.000|date: 2009/08/28> + 15.870|date: 2009/08/31> + 15.810|date: 2009/09/01> + 15.330|date: 2009/09/02> + 15.320|date: 2009/09/03> + 15.560|date: 2009/09/04> + 17.300|date: 2009/09/09> + 17.060|date: 2009/09/10> + 17.310|date: 2009/09/11> + 17.100|date: 2009/09/14> + 17.440|date: 2009/09/15> + 17.660|date: 2009/09/16> + 17.710|date: 2009/09/17> + 17.950|date: 2009/09/18> + 17.720|date: 2009/09/21> + 17.680|date: 2009/09/22> + 17.630|date: 2009/09/23> + 17.720|date: 2009/09/24> + 17.300|date: 2009/09/25> + 17.390|date: 2009/09/28> + 17.550|date: 2009/09/29> + 17.260|date: 2009/09/30> + 17.180|date: 2009/10/01> + 16.610|date: 2009/10/02> + 16.830|date: 2009/10/05> + 17.450|date: 2009/10/06> + 17.470|date: 2009/10/07> + 17.940|date: 2009/10/08> + 18.050|date: 2009/10/09> + 18.430|date: 2009/10/12> + 18.290|date: 2009/10/13> + 18.230|date: 2009/10/14> + 19.120|date: 2009/10/15> + 18.720|date: 2009/10/16> + 18.540|date: 2009/10/19> + 18.900|date: 2009/10/20> + 18.770|date: 2009/10/21> + 18.600|date: 2009/10/22> + 19.190|date: 2009/10/23> + 18.740|date: 2009/10/26> + 18.510|date: 2009/10/27> + 18.180|date: 2009/10/28> + 17.990|date: 2009/11/05> + 18.330|date: 2009/11/06> + 18.390|date: 2009/11/09> + 18.600|date: 2009/11/10> + 18.710|date: 2009/11/11> + 18.890|date: 2009/11/13> + 19.230|date: 2009/11/16> + 19.410|date: 2009/11/17> + 19.470|date: 2009/11/18> + 19.210|date: 2009/11/19> + 18.820|date: 2009/11/20> + 18.990|date: 2009/11/23> + 19.060|date: 2009/11/24> + 18.560|date: 2009/11/25> + 18.020|date: 2009/11/27> + 18.100|date: 2009/11/30> + 18.080|date: 2009/12/01> + 18.610|date: 2009/12/02> + 18.440|date: 2009/12/03> + 18.780|date: 2009/12/04> + 18.820|date: 2009/12/07> + 18.750|date: 2009/12/08> + 18.600|date: 2009/12/09> + 18.780|date: 2009/12/10> + 18.660|date: 2009/12/11> + 18.450|date: 2009/12/14> + 18.430|date: 2009/12/15> + 18.520|date: 2009/12/16> + 18.420|date: 2009/12/17> + 18.300|date: 2009/12/18> + 18.480|date: 2009/12/21> + 18.480|date: 2009/12/22> + 18.330|date: 2009/12/23> + 18.810|date: 2009/12/24> + 18.960|date: 2009/12/28> + 18.840|date: 2009/12/29> + 18.770|date: 2009/12/30> + 19.050|date: 2009/12/31> + 19.000|date: 2010/01/04> + 19.050|date: 2010/01/05> + 18.860|date: 2010/01/06> + 18.980|date: 2010/01/07> + 19.030|date: 2010/01/08> + 18.910|date: 2010/01/11> + 19.990|date: 2010/01/12> + 20.670|date: 2010/01/13> + 20.170|date: 2010/01/14> + 19.810|date: 2010/01/15> + 19.500|date: 2010/01/19> + 19.670|date: 2010/01/20> + 19.510|date: 2010/01/21> + 19.590|date: 2010/01/22> + 19.300|date: 2010/01/25> + 19.370|date: 2010/01/26> + 18.700|date: 2010/01/27> + 18.060|date: 2010/01/28> + 17.710|date: 2010/01/29> + 17.170|date: 2010/02/01> + 17.390|date: 2010/02/02> + 17.420|date: 2010/02/03> + 17.340|date: 2010/02/04> + 16.700|date: 2010/02/05> + 16.680|date: 2010/02/08> + 16.980|date: 2010/02/09> + 16.720|date: 2010/02/10> + 16.710|date: 2010/02/11> + 16.970|date: 2010/02/12> + 17.140|date: 2010/02/16> + 17.560|date: 2010/02/17> + 17.530|date: 2010/02/18> + 17.750|date: 2010/02/19> + 18.160|date: 2010/02/22> + 18.090|date: 2010/02/23> + 18.040|date: 2010/02/24> + 17.690|date: 2010/02/25> + 18.020|date: 2010/02/26> + 18.180|date: 2010/03/01> + 18.600|date: 2010/03/02> + 18.440|date: 2010/03/03> + 18.520|date: 2010/03/04> + 18.700|date: 2010/03/05> + 18.960|date: 2010/03/08> + 18.930|date: 2010/03/09> + 19.340|date: 2010/03/10> + 19.450|date: 2010/03/11> + 19.750|date: 2010/03/12> + 19.810|date: 2010/03/15> + 19.930|date: 2010/03/16> + 20.350|date: 2010/03/17> + 20.500|date: 2010/03/18> + 20.480|date: 2010/03/19> + 19.780|date: 2010/03/22> + 20.020|date: 2010/03/23> + 20.350|date: 2010/03/24> + 20.650|date: 2010/03/25> + 20.260|date: 2010/03/26> + 20.250|date: 2010/03/29> + 20.000|date: 2010/03/30> + 20.350|date: 2010/03/31> + 20.490|date: 2010/04/01> + 20.230|date: 2010/04/05> + 20.550|date: 2010/04/06> + 20.750|date: 2010/04/07> + 20.130|date: 2010/04/08> + 20.270|date: 2010/04/09> + 20.420|date: 2010/04/12> + 20.500|date: 2010/04/13> + 20.830|date: 2010/04/14> + 21.110|date: 2010/04/15> + 21.120|date: 2010/04/16> + 21.060|date: 2010/04/19> + 21.000|date: 2010/04/20> + 21.120|date: 2010/04/21> + 21.290|date: 2010/04/22> + 22.090|date: 2010/04/23> + 22.310|date: 2010/04/26> + 21.720|date: 2010/04/27> + 21.250|date: 2010/04/28> + 21.140|date: 2010/04/29> + 20.300|date: 2010/04/30> + 19.510|date: 2010/05/03> + 19.610|date: 2010/05/04> + 19.460|date: 2010/05/05> + 19.610|date: 2010/05/06> + 18.920|date: 2010/05/07> + 19.430|date: 2010/05/10> + 19.230|date: 2010/05/11> + 19.270|date: 2010/05/12> + 19.850|date: 2010/05/13> + 19.310|date: 2010/05/14> + 19.140|date: 2010/05/17> + 19.230|date: 2010/05/18> + 18.570|date: 2010/05/19> + 17.960|date: 2010/05/20> + 17.510|date: 2010/05/21> + 17.790|date: 2010/05/24> + 17.550|date: 2010/05/25> + 17.920|date: 2010/05/26> + 17.920|date: 2010/05/27> + 18.300|date: 2010/05/28> + 18.070|date: 2010/06/01> + 17.860|date: 2010/06/02> + 18.240|date: 2010/06/03> + 17.790|date: 2010/06/04> + 17.550|date: 2010/06/07> + 16.990|date: 2010/06/08> + 16.660|date: 2010/06/10> + 16.660|date: 2010/06/11> + 17.130|date: 2010/06/14> + 17.230|date: 2010/06/15> + 17.700|date: 2010/06/16> + 17.840|date: 2010/06/17> + 17.990|date: 2010/06/18> + 18.300|date: 2010/06/21> + 18.030|date: 2010/06/22> + 17.890|date: 2010/06/23> + 18.000|date: 2010/06/24> + 17.590|date: 2010/06/25> + 17.590|date: 2010/06/28> + 16.880|date: 2010/06/30> + 16.560|date: 2010/07/01> + 16.870|date: 2010/07/02> + 17.150|date: 2010/07/06> + 17.130|date: 2010/07/07> + 17.780|date: 2010/07/08> + 18.040|date: 2010/07/09> + 17.990|date: 2010/07/12> + 18.440|date: 2010/07/13> + 18.670|date: 2010/07/14> + 18.700|date: 2010/07/15> + 18.780|date: 2010/07/16> + 18.290|date: 2010/07/19> + 18.160|date: 2010/07/20> + 18.610|date: 2010/07/21> + 18.560|date: 2010/07/22> + 16.590|date: 2010/07/23> + 15.770|date: 2010/07/26> + 16.085|date: 2010/07/27> + 16.260|date: 2010/07/28> + 16.290|date: 2010/07/29> + 15.770|date: 2010/07/30> + 16.190|date: 2010/08/02> + 16.220|date: 2010/08/03> + 16.000|date: 2010/08/04> + 15.940|date: 2010/08/06> + 16.360|date: 2010/08/09> + 16.050|date: 2010/08/10> + 15.560|date: 2010/08/11> + 15.030|date: 2010/08/12> + 14.750|date: 2010/08/13> + 14.700|date: 2010/08/16> + 14.790|date: 2010/08/17> + 15.210|date: 2010/08/19> + 14.840|date: 2010/08/20> high |ticker: QLGC> => 14.580|date: 2009/08/21> + 14.760|date: 2009/08/24> + 14.650|date: 2009/08/25> + 14.570|date: 2009/08/26> + 14.780|date: 2009/08/27> + 16.330|date: 2009/08/28> + 15.970|date: 2009/08/31> + 16.100|date: 2009/09/01> + 15.520|date: 2009/09/02> + 15.670|date: 2009/09/03> + 16.440|date: 2009/09/04> + 17.300|date: 2009/09/09> + 17.410|date: 2009/09/10> + 17.410|date: 2009/09/11> + 17.500|date: 2009/09/14> + 17.770|date: 2009/09/15> + 17.820|date: 2009/09/16> + 18.200|date: 2009/09/17> + 18.170|date: 2009/09/18> + 17.840|date: 2009/09/21> + 17.770|date: 2009/09/22> + 17.970|date: 2009/09/23> + 17.740|date: 2009/09/24> + 17.430|date: 2009/09/25> + 17.630|date: 2009/09/28> + 17.610|date: 2009/09/29> + 17.480|date: 2009/09/30> + 17.180|date: 2009/10/01> + 16.830|date: 2009/10/02> + 17.410|date: 2009/10/05> + 17.670|date: 2009/10/06> + 17.840|date: 2009/10/07> + 18.160|date: 2009/10/08> + 18.460|date: 2009/10/09> + 18.520|date: 2009/10/12> + 18.450|date: 2009/10/13> + 18.820|date: 2009/10/14> + 19.370|date: 2009/10/15> + 18.720|date: 2009/10/16> + 18.850|date: 2009/10/19> + 18.930|date: 2009/10/20> + 18.790|date: 2009/10/21> + 19.225|date: 2009/10/22> + 19.420|date: 2009/10/23> + 19.100|date: 2009/10/26> + 18.749|date: 2009/10/27> + 18.350|date: 2009/10/28> + 18.500|date: 2009/11/05> + 18.580|date: 2009/11/06> + 18.700|date: 2009/11/09> + 18.810|date: 2009/11/10> + 18.900|date: 2009/11/11> + 19.450|date: 2009/11/13> + 19.620|date: 2009/11/16> + 19.590|date: 2009/11/17> + 19.530|date: 2009/11/18> + 19.250|date: 2009/11/19> + 18.890|date: 2009/11/20> + 19.200|date: 2009/11/23> + 19.060|date: 2009/11/24> + 18.721|date: 2009/11/25> + 18.320|date: 2009/11/27> + 18.200|date: 2009/11/30> + 18.610|date: 2009/12/01> + 18.720|date: 2009/12/02> + 18.790|date: 2009/12/03> + 19.060|date: 2009/12/04> + 19.100|date: 2009/12/07> + 18.830|date: 2009/12/08> + 18.810|date: 2009/12/09> + 18.800|date: 2009/12/10> + 18.740|date: 2009/12/11> + 18.590|date: 2009/12/14> + 18.530|date: 2009/12/15> + 18.760|date: 2009/12/16> + 18.510|date: 2009/12/17> + 18.510|date: 2009/12/18> + 18.580|date: 2009/12/21> + 18.540|date: 2009/12/22> + 18.730|date: 2009/12/23> + 18.990|date: 2009/12/24> + 19.000|date: 2009/12/28> + 18.870|date: 2009/12/29> + 19.070|date: 2009/12/30> + 19.130|date: 2009/12/31> + 19.080|date: 2010/01/04> + 19.270|date: 2010/01/05> + 19.130|date: 2010/01/06> + 19.200|date: 2010/01/07> + 19.110|date: 2010/01/08> + 18.950|date: 2010/01/11> + 21.280|date: 2010/01/12> + 20.720|date: 2010/01/13> + 20.170|date: 2010/01/14> + 19.980|date: 2010/01/15> + 19.855|date: 2010/01/19> + 19.870|date: 2010/01/20> + 19.900|date: 2010/01/21> + 19.900|date: 2010/01/22> + 19.390|date: 2010/01/25> + 19.440|date: 2010/01/26> + 18.700|date: 2010/01/27> + 18.290|date: 2010/01/28> + 17.880|date: 2010/01/29> + 17.530|date: 2010/02/01> + 17.620|date: 2010/02/02> + 17.690|date: 2010/02/03> + 17.580|date: 2010/02/04> + 16.975|date: 2010/02/05> + 17.070|date: 2010/02/08> + 16.990|date: 2010/02/09> + 16.850|date: 2010/02/10> + 17.150|date: 2010/02/11> + 17.180|date: 2010/02/12> + 17.480|date: 2010/02/16> + 17.640|date: 2010/02/17> + 17.840|date: 2010/02/18> + 18.400|date: 2010/02/19> + 18.400|date: 2010/02/22> + 18.320|date: 2010/02/23> + 18.070|date: 2010/02/24> + 18.110|date: 2010/02/25> + 18.250|date: 2010/02/26> + 18.680|date: 2010/03/01> + 18.690|date: 2010/03/02> + 18.670|date: 2010/03/03> + 18.720|date: 2010/03/04> + 19.030|date: 2010/03/05> + 19.100|date: 2010/03/08> + 19.570|date: 2010/03/09> + 19.581|date: 2010/03/10> + 19.790|date: 2010/03/11> + 19.980|date: 2010/03/12> + 19.950|date: 2010/03/15> + 20.450|date: 2010/03/16> + 20.640|date: 2010/03/17> + 20.600|date: 2010/03/18> + 20.480|date: 2010/03/19> + 20.180|date: 2010/03/22> + 20.580|date: 2010/03/23> + 20.520|date: 2010/03/24> + 20.680|date: 2010/03/25> + 20.350|date: 2010/03/26> + 20.450|date: 2010/03/29> + 20.460|date: 2010/03/30> + 20.520|date: 2010/03/31> + 20.740|date: 2010/04/01> + 20.770|date: 2010/04/05> + 20.820|date: 2010/04/06> + 20.950|date: 2010/04/07> + 20.270|date: 2010/04/08> + 20.440|date: 2010/04/09> + 20.700|date: 2010/04/12> + 20.860|date: 2010/04/13> + 21.265|date: 2010/04/14> + 21.410|date: 2010/04/15> + 21.305|date: 2010/04/16> + 21.150|date: 2010/04/19> + 21.340|date: 2010/04/20> + 21.550|date: 2010/04/21> + 22.180|date: 2010/04/22> + 22.340|date: 2010/04/23> + 22.400|date: 2010/04/26> + 21.890|date: 2010/04/27> + 21.450|date: 2010/04/28> + 21.650|date: 2010/04/29> + 20.550|date: 2010/04/30> + 20.100|date: 2010/05/03> + 19.660|date: 2010/05/04> + 19.930|date: 2010/05/05> + 19.900|date: 2010/05/06> + 19.170|date: 2010/05/07> + 19.870|date: 2010/05/10> + 19.415|date: 2010/05/11> + 19.810|date: 2010/05/12> + 19.930|date: 2010/05/13> + 19.310|date: 2010/05/14> + 19.270|date: 2010/05/17> + 19.240|date: 2010/05/18> + 18.830|date: 2010/05/19> + 18.320|date: 2010/05/20> + 18.150|date: 2010/05/21> + 18.260|date: 2010/05/24> + 17.860|date: 2010/05/25> + 18.215|date: 2010/05/26> + 18.435|date: 2010/05/27> + 18.470|date: 2010/05/28> + 18.360|date: 2010/06/01> + 18.330|date: 2010/06/02> + 18.480|date: 2010/06/03> + 18.300|date: 2010/06/04> + 17.750|date: 2010/06/07> + 17.010|date: 2010/06/08> + 16.840|date: 2010/06/10> + 17.190|date: 2010/06/11> + 17.410|date: 2010/06/14> + 17.760|date: 2010/06/15> + 17.870|date: 2010/06/16> + 18.060|date: 2010/06/17> + 18.262|date: 2010/06/18> + 18.450|date: 2010/06/21> + 18.315|date: 2010/06/22> + 18.210|date: 2010/06/23> + 18.000|date: 2010/06/24> + 17.740|date: 2010/06/25> + 17.840|date: 2010/06/28> + 17.140|date: 2010/06/30> + 16.935|date: 2010/07/01> + 17.020|date: 2010/07/02> + 17.320|date: 2010/07/06> + 17.760|date: 2010/07/07> + 18.130|date: 2010/07/08> + 18.170|date: 2010/07/09> + 18.440|date: 2010/07/12> + 18.680|date: 2010/07/13> + 19.075|date: 2010/07/14> + 18.890|date: 2010/07/15> + 18.780|date: 2010/07/16> + 18.470|date: 2010/07/19> + 18.530|date: 2010/07/20> + 18.820|date: 2010/07/21> + 19.180|date: 2010/07/22> + 16.770|date: 2010/07/23> + 16.020|date: 2010/07/26> + 16.370|date: 2010/07/27> + 16.340|date: 2010/07/28> + 16.290|date: 2010/07/29> + 16.045|date: 2010/07/30> + 16.370|date: 2010/08/02> + 16.250|date: 2010/08/03> + 16.000|date: 2010/08/04> + 16.270|date: 2010/08/06> + 16.390|date: 2010/08/09> + 16.090|date: 2010/08/10> + 15.620|date: 2010/08/11> + 15.100|date: 2010/08/12> + 14.950|date: 2010/08/13> + 14.900|date: 2010/08/16> + 15.020|date: 2010/08/17> + 15.330|date: 2010/08/19> + 14.950|date: 2010/08/20> low |ticker: QLGC> => 14.000|date: 2009/08/21> + 14.330|date: 2009/08/24> + 14.250|date: 2009/08/25> + 14.250|date: 2009/08/26> + 14.250|date: 2009/08/27> + 14.900|date: 2009/08/28> + 15.520|date: 2009/08/31> + 15.350|date: 2009/09/01> + 15.130|date: 2009/09/02> + 15.020|date: 2009/09/03> + 15.490|date: 2009/09/04> + 16.890|date: 2009/09/09> + 16.840|date: 2009/09/10> + 16.930|date: 2009/09/11> + 17.040|date: 2009/09/14> + 17.100|date: 2009/09/15> + 17.480|date: 2009/09/16> + 17.640|date: 2009/09/17> + 17.560|date: 2009/09/18> + 17.470|date: 2009/09/21> + 17.260|date: 2009/09/22> + 17.580|date: 2009/09/23> + 17.180|date: 2009/09/24> + 17.140|date: 2009/09/25> + 17.270|date: 2009/09/28> + 17.170|date: 2009/09/29> + 17.010|date: 2009/09/30> + 16.600|date: 2009/10/01> + 16.390|date: 2009/10/02> + 16.800|date: 2009/10/05> + 17.410|date: 2009/10/06> + 17.400|date: 2009/10/07> + 17.740|date: 2009/10/08> + 17.980|date: 2009/10/09> + 18.070|date: 2009/10/12> + 18.200|date: 2009/10/13> + 18.200|date: 2009/10/14> + 18.470|date: 2009/10/15> + 18.220|date: 2009/10/16> + 18.470|date: 2009/10/19> + 18.700|date: 2009/10/20> + 17.920|date: 2009/10/21> + 18.330|date: 2009/10/22> + 18.695|date: 2009/10/23> + 18.470|date: 2009/10/26> + 18.150|date: 2009/10/27> + 17.470|date: 2009/10/28> + 17.950|date: 2009/11/05> + 18.200|date: 2009/11/06> + 18.360|date: 2009/11/09> + 18.500|date: 2009/11/10> + 18.580|date: 2009/11/11> + 18.830|date: 2009/11/13> + 19.220|date: 2009/11/16> + 19.100|date: 2009/11/17> + 19.181|date: 2009/11/18> + 18.700|date: 2009/11/19> + 18.550|date: 2009/11/20> + 18.950|date: 2009/11/23> + 18.440|date: 2009/11/24> + 18.380|date: 2009/11/25> + 18.020|date: 2009/11/27> + 17.770|date: 2009/11/30> + 18.060|date: 2009/12/01> + 18.450|date: 2009/12/02> + 18.290|date: 2009/12/03> + 18.440|date: 2009/12/04> + 18.550|date: 2009/12/07> + 18.540|date: 2009/12/08> + 18.440|date: 2009/12/09> + 18.450|date: 2009/12/10> + 18.290|date: 2009/12/11> + 18.230|date: 2009/12/14> + 18.280|date: 2009/12/15> + 18.490|date: 2009/12/16> + 18.180|date: 2009/12/17> + 18.040|date: 2009/12/18> + 18.330|date: 2009/12/21> + 18.330|date: 2009/12/22> + 18.320|date: 2009/12/23> + 18.680|date: 2009/12/24> + 18.680|date: 2009/12/28> + 18.640|date: 2009/12/29> + 18.650|date: 2009/12/30> + 18.800|date: 2009/12/31> + 18.860|date: 2010/01/04> + 18.860|date: 2010/01/05> + 18.800|date: 2010/01/06> + 18.860|date: 2010/01/07> + 18.840|date: 2010/01/08> + 18.720|date: 2010/01/11> + 19.930|date: 2010/01/12> + 19.590|date: 2010/01/13> + 19.780|date: 2010/01/14> + 19.385|date: 2010/01/15> + 19.400|date: 2010/01/19> + 19.180|date: 2010/01/20> + 19.420|date: 2010/01/21> + 19.160|date: 2010/01/22> + 18.990|date: 2010/01/25> + 18.820|date: 2010/01/26> + 17.760|date: 2010/01/27> + 17.490|date: 2010/01/28> + 17.080|date: 2010/01/29> + 17.020|date: 2010/02/01> + 17.310|date: 2010/02/02> + 17.410|date: 2010/02/03> + 16.700|date: 2010/02/04> + 16.440|date: 2010/02/05> + 16.530|date: 2010/02/08> + 16.550|date: 2010/02/09> + 16.515|date: 2010/02/10> + 16.480|date: 2010/02/11> + 16.770|date: 2010/02/12> + 16.960|date: 2010/02/16> + 17.390|date: 2010/02/17> + 17.490|date: 2010/02/18> + 17.590|date: 2010/02/19> + 18.200|date: 2010/02/22> + 17.620|date: 2010/02/23> + 17.860|date: 2010/02/24> + 17.560|date: 2010/02/25> + 17.900|date: 2010/02/26> + 18.170|date: 2010/03/01> + 18.310|date: 2010/03/02> + 18.310|date: 2010/03/03> + 18.440|date: 2010/03/04> + 18.680|date: 2010/03/05> + 18.880|date: 2010/03/08> + 18.900|date: 2010/03/09> + 19.250|date: 2010/03/10> + 19.390|date: 2010/03/11> + 19.720|date: 2010/03/12> + 19.760|date: 2010/03/15> + 19.840|date: 2010/03/16> + 20.280|date: 2010/03/17> + 20.140|date: 2010/03/18> + 19.740|date: 2010/03/19> + 19.720|date: 2010/03/22> + 20.010|date: 2010/03/23> + 20.220|date: 2010/03/24> + 20.170|date: 2010/03/25> + 20.020|date: 2010/03/26> + 19.970|date: 2010/03/29> + 19.920|date: 2010/03/30> + 20.260|date: 2010/03/31> + 19.890|date: 2010/04/01> + 20.110|date: 2010/04/05> + 20.375|date: 2010/04/06> + 20.560|date: 2010/04/07> + 19.855|date: 2010/04/08> + 19.980|date: 2010/04/09> + 20.390|date: 2010/04/12> + 20.440|date: 2010/04/13> + 20.723|date: 2010/04/14> + 21.030|date: 2010/04/15> + 20.700|date: 2010/04/16> + 20.500|date: 2010/04/19> + 20.845|date: 2010/04/20> + 21.120|date: 2010/04/21> + 21.130|date: 2010/04/22> + 21.870|date: 2010/04/23> + 22.030|date: 2010/04/26> + 21.180|date: 2010/04/27> + 20.900|date: 2010/04/28> + 21.060|date: 2010/04/29> + 19.210|date: 2010/04/30> + 19.490|date: 2010/05/03> + 19.050|date: 2010/05/04> + 19.220|date: 2010/05/05> + 17.620|date: 2010/05/06> + 18.220|date: 2010/05/07> + 19.080|date: 2010/05/10> + 19.020|date: 2010/05/11> + 19.250|date: 2010/05/12> + 19.340|date: 2010/05/13> + 18.640|date: 2010/05/14> + 18.520|date: 2010/05/17> + 18.560|date: 2010/05/18> + 18.170|date: 2010/05/19> + 17.710|date: 2010/05/20> + 17.490|date: 2010/05/21> + 17.760|date: 2010/05/24> + 17.170|date: 2010/05/25> + 17.530|date: 2010/05/26> + 17.850|date: 2010/05/27> + 18.045|date: 2010/05/28> + 17.910|date: 2010/06/01> + 17.855|date: 2010/06/02> + 18.110|date: 2010/06/03> + 17.440|date: 2010/06/04> + 16.920|date: 2010/06/07> + 16.440|date: 2010/06/08> + 16.420|date: 2010/06/10> + 16.390|date: 2010/06/11> + 16.980|date: 2010/06/14> + 17.140|date: 2010/06/15> + 17.520|date: 2010/06/16> + 17.550|date: 2010/06/17> + 17.960|date: 2010/06/18> + 17.870|date: 2010/06/21> + 17.540|date: 2010/06/22> + 17.700|date: 2010/06/23> + 17.370|date: 2010/06/24> + 17.190|date: 2010/06/25> + 17.320|date: 2010/06/28> + 16.600|date: 2010/06/30> + 16.180|date: 2010/07/01> + 16.620|date: 2010/07/02> + 16.760|date: 2010/07/06> + 16.930|date: 2010/07/07> + 17.710|date: 2010/07/08> + 17.880|date: 2010/07/09> + 17.970|date: 2010/07/12> + 18.215|date: 2010/07/13> + 18.590|date: 2010/07/14> + 18.430|date: 2010/07/15> + 18.190|date: 2010/07/16> + 18.090|date: 2010/07/19> + 17.820|date: 2010/07/20> + 18.370|date: 2010/07/21> + 18.560|date: 2010/07/22> + 15.590|date: 2010/07/23> + 15.510|date: 2010/07/26> + 15.810|date: 2010/07/27> + 15.950|date: 2010/07/28> + 15.720|date: 2010/07/29> + 15.670|date: 2010/07/30> + 16.080|date: 2010/08/02> + 15.800|date: 2010/08/03> + 15.650|date: 2010/08/04> + 15.750|date: 2010/08/06> + 16.170|date: 2010/08/09> + 15.750|date: 2010/08/10> + 15.180|date: 2010/08/11> + 14.730|date: 2010/08/12> + 14.690|date: 2010/08/13> + 14.590|date: 2010/08/16> + 14.720|date: 2010/08/17> + 14.800|date: 2010/08/19> + 14.610|date: 2010/08/20> close |ticker: QLGC> => 14.510|date: 2009/08/21> + 14.360|date: 2009/08/24> + 14.370|date: 2009/08/25> + 14.510|date: 2009/08/26> + 14.740|date: 2009/08/27> + 16.070|date: 2009/08/28> + 15.810|date: 2009/08/31> + 15.410|date: 2009/09/01> + 15.130|date: 2009/09/02> + 15.670|date: 2009/09/03> + 16.360|date: 2009/09/04> + 17.100|date: 2009/09/09> + 17.410|date: 2009/09/10> + 17.290|date: 2009/09/11> + 17.460|date: 2009/09/14> + 17.680|date: 2009/09/15> + 17.790|date: 2009/09/16> + 17.890|date: 2009/09/17> + 17.580|date: 2009/09/18> + 17.630|date: 2009/09/21> + 17.620|date: 2009/09/22> + 17.610|date: 2009/09/23> + 17.350|date: 2009/09/24> + 17.250|date: 2009/09/25> + 17.540|date: 2009/09/28> + 17.190|date: 2009/09/29> + 17.200|date: 2009/09/30> + 16.630|date: 2009/10/01> + 16.760|date: 2009/10/02> + 17.400|date: 2009/10/05> + 17.570|date: 2009/10/06> + 17.830|date: 2009/10/07> + 18.020|date: 2009/10/08> + 18.460|date: 2009/10/09> + 18.130|date: 2009/10/12> + 18.270|date: 2009/10/13> + 18.760|date: 2009/10/14> + 18.700|date: 2009/10/15> + 18.470|date: 2009/10/16> + 18.760|date: 2009/10/19> + 18.790|date: 2009/10/20> + 18.080|date: 2009/10/21> + 19.180|date: 2009/10/22> + 18.700|date: 2009/10/23> + 18.490|date: 2009/10/26> + 18.190|date: 2009/10/27> + 17.470|date: 2009/10/28> + 18.500|date: 2009/11/05> + 18.300|date: 2009/11/06> + 18.620|date: 2009/11/09> + 18.680|date: 2009/11/10> + 18.850|date: 2009/11/11> + 19.190|date: 2009/11/13> + 19.430|date: 2009/11/16> + 19.540|date: 2009/11/17> + 19.340|date: 2009/11/18> + 18.910|date: 2009/11/19> + 18.810|date: 2009/11/20> + 19.060|date: 2009/11/23> + 18.530|date: 2009/11/24> + 18.550|date: 2009/11/25> + 18.190|date: 2009/11/27> + 17.940|date: 2009/11/30> + 18.570|date: 2009/12/01> + 18.450|date: 2009/12/02> + 18.650|date: 2009/12/03> + 18.790|date: 2009/12/04> + 18.830|date: 2009/12/07> + 18.710|date: 2009/12/08> + 18.650|date: 2009/12/09> + 18.550|date: 2009/12/10> + 18.370|date: 2009/12/11> + 18.550|date: 2009/12/14> + 18.380|date: 2009/12/15> + 18.540|date: 2009/12/16> + 18.300|date: 2009/12/17> + 18.310|date: 2009/12/18> + 18.410|date: 2009/12/21> + 18.370|date: 2009/12/22> + 18.700|date: 2009/12/23> + 18.960|date: 2009/12/24> + 18.760|date: 2009/12/28> + 18.850|date: 2009/12/29> + 19.070|date: 2009/12/30> + 18.870|date: 2009/12/31> + 18.940|date: 2010/01/04> + 18.980|date: 2010/01/05> + 19.060|date: 2010/01/06> + 19.130|date: 2010/01/07> + 18.890|date: 2010/01/08> + 18.900|date: 2010/01/11> + 20.660|date: 2010/01/12> + 20.150|date: 2010/01/13> + 20.110|date: 2010/01/14> + 19.500|date: 2010/01/15> + 19.690|date: 2010/01/19> + 19.630|date: 2010/01/20> + 19.690|date: 2010/01/21> + 19.190|date: 2010/01/22> + 19.320|date: 2010/01/25> + 18.890|date: 2010/01/26> + 18.160|date: 2010/01/27> + 17.630|date: 2010/01/28> + 17.190|date: 2010/01/29> + 17.530|date: 2010/02/01> + 17.440|date: 2010/02/02> + 17.530|date: 2010/02/03> + 16.700|date: 2010/02/04> + 16.730|date: 2010/02/05> + 16.680|date: 2010/02/08> + 16.760|date: 2010/02/09> + 16.700|date: 2010/02/10> + 17.030|date: 2010/02/11> + 17.080|date: 2010/02/12> + 17.450|date: 2010/02/16> + 17.600|date: 2010/02/17> + 17.820|date: 2010/02/18> + 18.160|date: 2010/02/19> + 18.250|date: 2010/02/22> + 17.950|date: 2010/02/23> + 18.010|date: 2010/02/24> + 18.090|date: 2010/02/25> + 18.200|date: 2010/02/26> + 18.550|date: 2010/03/01> + 18.370|date: 2010/03/02> + 18.520|date: 2010/03/03> + 18.680|date: 2010/03/04> + 19.000|date: 2010/03/05> + 19.020|date: 2010/03/08> + 19.405|date: 2010/03/09> + 19.490|date: 2010/03/10> + 19.790|date: 2010/03/11> + 19.900|date: 2010/03/12> + 19.930|date: 2010/03/15> + 20.390|date: 2010/03/16> + 20.560|date: 2010/03/17> + 20.250|date: 2010/03/18> + 19.850|date: 2010/03/19> + 20.110|date: 2010/03/22> + 20.560|date: 2010/03/23> + 20.320|date: 2010/03/24> + 20.180|date: 2010/03/25> + 20.160|date: 2010/03/26> + 20.070|date: 2010/03/29> + 20.390|date: 2010/03/30> + 20.300|date: 2010/03/31> + 20.100|date: 2010/04/01> + 20.720|date: 2010/04/05> + 20.720|date: 2010/04/06> + 20.810|date: 2010/04/07> + 20.150|date: 2010/04/08> + 20.390|date: 2010/04/09> + 20.650|date: 2010/04/12> + 20.770|date: 2010/04/13> + 21.200|date: 2010/04/14> + 21.310|date: 2010/04/15> + 21.090|date: 2010/04/16> + 20.940|date: 2010/04/19> + 21.190|date: 2010/04/20> + 21.520|date: 2010/04/21> + 22.130|date: 2010/04/22> + 22.310|date: 2010/04/23> + 22.070|date: 2010/04/26> + 21.220|date: 2010/04/27> + 21.020|date: 2010/04/28> + 21.580|date: 2010/04/29> + 19.370|date: 2010/04/30> + 19.930|date: 2010/05/03> + 19.500|date: 2010/05/04> + 19.600|date: 2010/05/05> + 18.990|date: 2010/05/06> + 18.500|date: 2010/05/07> + 19.560|date: 2010/05/10> + 19.130|date: 2010/05/11> + 19.740|date: 2010/05/12> + 19.350|date: 2010/05/13> + 18.960|date: 2010/05/14> + 18.990|date: 2010/05/17> + 18.570|date: 2010/05/18> + 18.500|date: 2010/05/19> + 17.850|date: 2010/05/20> + 18.010|date: 2010/05/21> + 17.940|date: 2010/05/24> + 17.860|date: 2010/05/25> + 17.570|date: 2010/05/26> + 18.350|date: 2010/05/27> + 18.120|date: 2010/05/28> + 17.910|date: 2010/06/01> + 18.310|date: 2010/06/02> + 18.400|date: 2010/06/03> + 17.550|date: 2010/06/04> + 16.970|date: 2010/06/07> + 16.700|date: 2010/06/08> + 16.820|date: 2010/06/10> + 17.030|date: 2010/06/11> + 17.040|date: 2010/06/14> + 17.760|date: 2010/06/15> + 17.750|date: 2010/06/16> + 17.920|date: 2010/06/17> + 18.080|date: 2010/06/18> + 17.950|date: 2010/06/21> + 17.740|date: 2010/06/22> + 17.960|date: 2010/06/23> + 17.470|date: 2010/06/24> + 17.590|date: 2010/06/25> + 17.620|date: 2010/06/28> + 16.620|date: 2010/06/30> + 16.910|date: 2010/07/01> + 16.800|date: 2010/07/02> + 16.940|date: 2010/07/06> + 17.712|date: 2010/07/07> + 18.030|date: 2010/07/08> + 18.130|date: 2010/07/09> + 18.220|date: 2010/07/12> + 18.580|date: 2010/07/13> + 18.740|date: 2010/07/14> + 18.830|date: 2010/07/15> + 18.290|date: 2010/07/16> + 18.400|date: 2010/07/19> + 18.500|date: 2010/07/20> + 18.600|date: 2010/07/21> + 18.850|date: 2010/07/22> + 15.760|date: 2010/07/23> + 15.980|date: 2010/07/26> + 16.260|date: 2010/07/27> + 16.040|date: 2010/07/28> + 15.930|date: 2010/07/29> + 15.920|date: 2010/07/30> + 16.290|date: 2010/08/02> + 15.850|date: 2010/08/03> + 15.910|date: 2010/08/04> + 16.230|date: 2010/08/06> + 16.240|date: 2010/08/09> + 15.870|date: 2010/08/10> + 15.440|date: 2010/08/11> + 14.790|date: 2010/08/12> + 14.790|date: 2010/08/13> + 14.680|date: 2010/08/16> + 14.830|date: 2010/08/17> + 14.890|date: 2010/08/19> + 14.890|date: 2010/08/20> volume |ticker: QLGC> => 35941.000|date: 2009/08/21> + 33372.000|date: 2009/08/24> + 23017.000|date: 2009/08/25> + 37013.000|date: 2009/08/26> + 31044.000|date: 2009/08/27> + 114751.000|date: 2009/08/28> + 36438.000|date: 2009/08/31> + 40076.000|date: 2009/09/01> + 39765.000|date: 2009/09/02> + 46888.000|date: 2009/09/03> + 63163.000|date: 2009/09/04> + 52869.000|date: 2009/09/09> + 37193.000|date: 2009/09/10> + 35087.000|date: 2009/09/11> + 33377.000|date: 2009/09/14> + 32945.000|date: 2009/09/15> + 27356.000|date: 2009/09/16> + 34299.000|date: 2009/09/17> + 30138.000|date: 2009/09/18> + 26131.000|date: 2009/09/21> + 23801.000|date: 2009/09/22> + 22602.000|date: 2009/09/23> + 20112.000|date: 2009/09/24> + 15980.000|date: 2009/09/25> + 26433.000|date: 2009/09/28> + 33308.000|date: 2009/09/29> + 25515.000|date: 2009/09/30> + 24430.000|date: 2009/10/01> + 34841.000|date: 2009/10/02> + 43788.000|date: 2009/10/05> + 27734.000|date: 2009/10/06> + 47834.000|date: 2009/10/07> + 30746.000|date: 2009/10/08> + 17710.000|date: 2009/10/09> + 21050.000|date: 2009/10/12> + 19086.000|date: 2009/10/13> + 33089.000|date: 2009/10/14> + 39853.000|date: 2009/10/15> + 39064.000|date: 2009/10/16> + 31747.000|date: 2009/10/19> + 28115.000|date: 2009/10/20> + 57066.000|date: 2009/10/21> + 59389.000|date: 2009/10/22> + 29527.000|date: 2009/10/23> + 34837.000|date: 2009/10/26> + 20921.000|date: 2009/10/27> + 26731.000|date: 2009/10/28> + 15197.000|date: 2009/11/05> + 9184.000|date: 2009/11/06> + 10504.000|date: 2009/11/09> + 13249.000|date: 2009/11/10> + 14770.000|date: 2009/11/11> + 21978.000|date: 2009/11/13> + 23301.000|date: 2009/11/16> + 15219.000|date: 2009/11/17> + 12357.000|date: 2009/11/18> + 9340.000|date: 2009/11/19> + 10386.000|date: 2009/11/20> + 8387.000|date: 2009/11/23> + 19967.000|date: 2009/11/24> + 11206.000|date: 2009/11/25> + 8409.000|date: 2009/11/27> + 26322.000|date: 2009/11/30> + 25779.000|date: 2009/12/01> + 15932.000|date: 2009/12/02> + 18595.000|date: 2009/12/03> + 16213.000|date: 2009/12/04> + 10121.000|date: 2009/12/07> + 9834.000|date: 2009/12/08> + 19880.000|date: 2009/12/09> + 23033.000|date: 2009/12/10> + 17743.000|date: 2009/12/11> + 15364.000|date: 2009/12/14> + 12832.000|date: 2009/12/15> + 29005.000|date: 2009/12/16> + 11857.000|date: 2009/12/17> + 22403.000|date: 2009/12/18> + 16420.000|date: 2009/12/21> + 15003.000|date: 2009/12/22> + 10655.000|date: 2009/12/23> + 3196.000|date: 2009/12/24> + 4812.000|date: 2009/12/28> + 7616.000|date: 2009/12/29> + 8450.000|date: 2009/12/30> + 15591.000|date: 2009/12/31> + 13183.000|date: 2010/01/04> + 18208.000|date: 2010/01/05> + 13357.000|date: 2010/01/06> + 12179.000|date: 2010/01/07> + 13572.000|date: 2010/01/08> + 9948.000|date: 2010/01/11> + 75074.000|date: 2010/01/12> + 59719.000|date: 2010/01/13> + 32531.000|date: 2010/01/14> + 30648.000|date: 2010/01/15> + 19672.000|date: 2010/01/19> + 27231.000|date: 2010/01/20> + 35002.000|date: 2010/01/21> + 48928.000|date: 2010/01/22> + 30411.000|date: 2010/01/25> + 40155.000|date: 2010/01/26> + 51825.000|date: 2010/01/27> + 31813.000|date: 2010/01/28> + 30102.000|date: 2010/01/29> + 29286.000|date: 2010/02/01> + 47671.000|date: 2010/02/02> + 19523.000|date: 2010/02/03> + 30944.000|date: 2010/02/04> + 38975.000|date: 2010/02/05> + 28304.000|date: 2010/02/08> + 25229.000|date: 2010/02/09> + 25877.000|date: 2010/02/10> + 34138.000|date: 2010/02/11> + 23113.000|date: 2010/02/12> + 21697.000|date: 2010/02/16> + 17348.000|date: 2010/02/17> + 15724.000|date: 2010/02/18> + 37181.000|date: 2010/02/19> + 20402.000|date: 2010/02/22> + 26159.000|date: 2010/02/23> + 31639.000|date: 2010/02/24> + 28766.000|date: 2010/02/25> + 18552.000|date: 2010/02/26> + 23384.000|date: 2010/03/01> + 23689.000|date: 2010/03/02> + 15380.000|date: 2010/03/03> + 14838.000|date: 2010/03/04> + 16511.000|date: 2010/03/05> + 10865.000|date: 2010/03/08> + 59915.000|date: 2010/03/09> + 23320.000|date: 2010/03/10> + 27989.000|date: 2010/03/11> + 34433.000|date: 2010/03/12> + 18982.000|date: 2010/03/15> + 38877.000|date: 2010/03/16> + 26304.000|date: 2010/03/17> + 32355.000|date: 2010/03/18> + 28986.000|date: 2010/03/19> + 18315.000|date: 2010/03/22> + 17157.000|date: 2010/03/23> + 14140.000|date: 2010/03/24> + 12204.000|date: 2010/03/25> + 14125.000|date: 2010/03/26> + 18847.000|date: 2010/03/29> + 16918.000|date: 2010/03/30> + 14058.000|date: 2010/03/31> + 26535.000|date: 2010/04/01> + 32973.000|date: 2010/04/05> + 31325.000|date: 2010/04/06> + 18819.000|date: 2010/04/07> + 44993.000|date: 2010/04/08> + 48266.000|date: 2010/04/09> + 23701.000|date: 2010/04/12> + 18468.000|date: 2010/04/13> + 25625.000|date: 2010/04/14> + 11927.000|date: 2010/04/15> + 29109.000|date: 2010/04/16> + 29637.000|date: 2010/04/19> + 16383.000|date: 2010/04/20> + 15514.000|date: 2010/04/21> + 22224.000|date: 2010/04/22> + 18085.000|date: 2010/04/23> + 19795.000|date: 2010/04/26> + 43582.000|date: 2010/04/27> + 39179.000|date: 2010/04/28> + 29711.000|date: 2010/04/29> + 86975.000|date: 2010/04/30> + 31820.000|date: 2010/05/03> + 35630.000|date: 2010/05/04> + 35276.000|date: 2010/05/05> + 33639.000|date: 2010/05/06> + 40455.000|date: 2010/05/07> + 30714.000|date: 2010/05/10> + 36443.000|date: 2010/05/11> + 21755.000|date: 2010/05/12> + 22912.000|date: 2010/05/13> + 33431.000|date: 2010/05/14> + 34762.000|date: 2010/05/17> + 34912.000|date: 2010/05/18> + 30911.000|date: 2010/05/19> + 31388.000|date: 2010/05/20> + 36094.000|date: 2010/05/21> + 24097.000|date: 2010/05/24> + 25245.000|date: 2010/05/25> + 36202.000|date: 2010/05/26> + 30995.000|date: 2010/05/27> + 29139.000|date: 2010/05/28> + 28250.000|date: 2010/06/01> + 18379.000|date: 2010/06/02> + 23481.000|date: 2010/06/03> + 28793.000|date: 2010/06/04> + 30889.000|date: 2010/06/07> + 42786.000|date: 2010/06/08> + 39996.000|date: 2010/06/10> + 44010.000|date: 2010/06/11> + 30183.000|date: 2010/06/14> + 29148.000|date: 2010/06/15> + 24879.000|date: 2010/06/16> + 24143.000|date: 2010/06/17> + 27537.000|date: 2010/06/18> + 22196.000|date: 2010/06/21> + 19710.000|date: 2010/06/22> + 24302.000|date: 2010/06/23> + 22383.000|date: 2010/06/24> + 21834.000|date: 2010/06/25> + 13054.000|date: 2010/06/28> + 20230.000|date: 2010/06/30> + 25953.000|date: 2010/07/01> + 16869.000|date: 2010/07/02> + 24613.000|date: 2010/07/06> + 21566.000|date: 2010/07/07> + 17565.000|date: 2010/07/08> + 14464.000|date: 2010/07/09> + 12050.000|date: 2010/07/12> + 12116.000|date: 2010/07/13> + 18074.000|date: 2010/07/14> + 14157.000|date: 2010/07/15> + 17734.000|date: 2010/07/16> + 13397.000|date: 2010/07/19> + 15938.000|date: 2010/07/20> + 33454.000|date: 2010/07/21> + 44393.000|date: 2010/07/22> + 146116.000|date: 2010/07/23> + 60189.000|date: 2010/07/26> + 52369.000|date: 2010/07/27> + 31670.000|date: 2010/07/28> + 25731.000|date: 2010/07/29> + 26059.000|date: 2010/07/30> + 21455.000|date: 2010/08/02> + 39402.000|date: 2010/08/03> + 24885.000|date: 2010/08/04> + 34596.000|date: 2010/08/06> + 15123.000|date: 2010/08/09> + 23196.000|date: 2010/08/10> + 25317.000|date: 2010/08/11> + 28719.000|date: 2010/08/12> + 15550.000|date: 2010/08/13> + 16105.000|date: 2010/08/16> + 15623.000|date: 2010/08/17> + 17471.000|date: 2010/08/19> + 15772.000|date: 2010/08/20> open |ticker: R> => 39.230|date: 2009/08/21> + 40.110|date: 2009/08/24> + 39.990|date: 2009/08/25> + 40.120|date: 2009/08/26> + 39.120|date: 2009/08/27> + 39.650|date: 2009/08/28> + 38.470|date: 2009/08/31> + 37.810|date: 2009/09/01> + 36.640|date: 2009/09/02> + 37.260|date: 2009/09/03> + 37.510|date: 2009/09/04> + 38.690|date: 2009/09/09> + 40.660|date: 2009/09/10> + 42.470|date: 2009/09/11> + 41.950|date: 2009/09/14> + 42.940|date: 2009/09/15> + 42.850|date: 2009/09/16> + 41.610|date: 2009/09/17> + 41.410|date: 2009/09/18> + 40.850|date: 2009/09/21> + 41.580|date: 2009/09/22> + 41.340|date: 2009/09/23> + 40.530|date: 2009/09/24> + 38.500|date: 2009/09/25> + 38.800|date: 2009/09/28> + 39.820|date: 2009/09/29> + 39.900|date: 2009/09/30> + 38.900|date: 2009/10/01> + 36.850|date: 2009/10/02> + 36.790|date: 2009/10/05> + 38.310|date: 2009/10/06> + 37.780|date: 2009/10/07> + 38.600|date: 2009/10/08> + 38.320|date: 2009/10/09> + 39.070|date: 2009/10/12> + 42.050|date: 2009/10/13> + 42.470|date: 2009/10/14> + 43.700|date: 2009/10/15> + 43.650|date: 2009/10/16> + 44.930|date: 2009/10/19> + 45.210|date: 2009/10/20> + 46.140|date: 2009/10/21> + 44.140|date: 2009/10/22> + 44.950|date: 2009/10/23> + 44.700|date: 2009/10/26> + 44.130|date: 2009/10/27> + 42.960|date: 2009/10/28> + 41.810|date: 2009/11/05> + 41.500|date: 2009/11/06> + 42.600|date: 2009/11/09> + 43.100|date: 2009/11/10> + 44.220|date: 2009/11/11> + 44.220|date: 2009/11/12> + 43.160|date: 2009/11/13> + 43.600|date: 2009/11/16> + 43.530|date: 2009/11/17> + 43.240|date: 2009/11/18> + 42.920|date: 2009/11/19> + 42.000|date: 2009/11/20> + 41.930|date: 2009/11/23> + 42.100|date: 2009/11/24> + 41.340|date: 2009/11/25> + 40.060|date: 2009/11/27> + 40.500|date: 2009/11/30> + 41.000|date: 2009/12/01> + 41.080|date: 2009/12/02> + 41.410|date: 2009/12/03> + 41.660|date: 2009/12/04> + 42.530|date: 2009/12/07> + 41.750|date: 2009/12/08> + 41.460|date: 2009/12/09> + 41.850|date: 2009/12/10> + 41.620|date: 2009/12/11> + 42.080|date: 2009/12/14> + 42.740|date: 2009/12/15> + 43.420|date: 2009/12/16> + 42.550|date: 2009/12/17> + 43.140|date: 2009/12/18> + 43.310|date: 2009/12/21> + 44.170|date: 2009/12/22> + 43.230|date: 2009/12/23> + 43.500|date: 2009/12/24> + 43.520|date: 2009/12/28> + 42.970|date: 2009/12/29> + 42.540|date: 2009/12/30> + 42.070|date: 2009/12/31> + 41.540|date: 2010/01/04> + 41.450|date: 2010/01/05> + 40.750|date: 2010/01/06> + 40.160|date: 2010/01/07> + 39.340|date: 2010/01/08> + 40.420|date: 2010/01/11> + 40.720|date: 2010/01/12> + 39.340|date: 2010/01/13> + 39.980|date: 2010/01/14> + 40.690|date: 2010/01/15> + 39.800|date: 2010/01/19> + 39.850|date: 2010/01/20> + 39.570|date: 2010/01/21> + 38.390|date: 2010/01/22> + 37.970|date: 2010/01/25> + 37.350|date: 2010/01/26> + 36.740|date: 2010/01/27> + 37.380|date: 2010/01/28> + 36.700|date: 2010/01/29> + 36.770|date: 2010/02/01> + 37.130|date: 2010/02/02> + 33.900|date: 2010/02/03> + 34.040|date: 2010/02/04> + 32.450|date: 2010/02/05> + 33.020|date: 2010/02/08> + 33.340|date: 2010/02/09> + 33.350|date: 2010/02/10> + 33.340|date: 2010/02/11> + 33.540|date: 2010/02/12> + 34.550|date: 2010/02/16> + 34.920|date: 2010/02/17> + 34.500|date: 2010/02/18> + 34.270|date: 2010/02/19> + 34.970|date: 2010/02/22> + 35.040|date: 2010/02/23> + 34.710|date: 2010/02/24> + 34.180|date: 2010/02/25> + 34.830|date: 2010/02/26> + 35.530|date: 2010/03/01> + 35.610|date: 2010/03/02> + 35.310|date: 2010/03/03> + 35.250|date: 2010/03/04> + 35.550|date: 2010/03/05> + 35.910|date: 2010/03/08> + 35.890|date: 2010/03/09> + 36.670|date: 2010/03/10> + 36.220|date: 2010/03/11> + 36.120|date: 2010/03/12> + 36.650|date: 2010/03/15> + 37.070|date: 2010/03/16> + 37.880|date: 2010/03/17> + 38.540|date: 2010/03/18> + 38.630|date: 2010/03/19> + 38.440|date: 2010/03/22> + 38.850|date: 2010/03/23> + 38.680|date: 2010/03/24> + 38.910|date: 2010/03/25> + 38.380|date: 2010/03/26> + 38.750|date: 2010/03/29> + 38.980|date: 2010/03/30> + 38.770|date: 2010/03/31> + 39.010|date: 2010/04/01> + 39.450|date: 2010/04/05> + 39.460|date: 2010/04/06> + 41.270|date: 2010/04/07> + 41.440|date: 2010/04/08> + 41.710|date: 2010/04/09> + 42.370|date: 2010/04/12> + 42.670|date: 2010/04/13> + 43.150|date: 2010/04/14> + 43.640|date: 2010/04/15> + 44.000|date: 2010/04/16> + 43.240|date: 2010/04/19> + 43.630|date: 2010/04/20> + 44.260|date: 2010/04/21> + 46.050|date: 2010/04/22> + 47.930|date: 2010/04/23> + 47.450|date: 2010/04/26> + 47.520|date: 2010/04/27> + 47.000|date: 2010/04/28> + 47.260|date: 2010/04/29> + 47.530|date: 2010/04/30> + 46.800|date: 2010/05/03> + 47.190|date: 2010/05/04> + 45.660|date: 2010/05/05> + 45.990|date: 2010/05/06> + 45.300|date: 2010/05/07> + 44.680|date: 2010/05/10> + 44.260|date: 2010/05/11> + 46.220|date: 2010/05/12> + 47.000|date: 2010/05/13> + 45.980|date: 2010/05/14> + 45.110|date: 2010/05/17> + 46.070|date: 2010/05/18> + 45.090|date: 2010/05/19> + 43.620|date: 2010/05/20> + 41.380|date: 2010/05/21> + 43.100|date: 2010/05/24> + 42.210|date: 2010/05/25> + 44.260|date: 2010/05/26> + 44.980|date: 2010/05/27> + 45.430|date: 2010/05/28> + 44.450|date: 2010/06/01> + 43.730|date: 2010/06/02> + 44.840|date: 2010/06/03> + 43.800|date: 2010/06/04> + 41.770|date: 2010/06/07> + 40.410|date: 2010/06/08> + 41.000|date: 2010/06/09> + 42.250|date: 2010/06/10> + 42.950|date: 2010/06/11> + 44.640|date: 2010/06/14> + 44.480|date: 2010/06/15> + 45.060|date: 2010/06/16> + 44.890|date: 2010/06/17> + 44.670|date: 2010/06/18> + 45.870|date: 2010/06/21> + 44.170|date: 2010/06/22> + 42.090|date: 2010/06/23> + 42.430|date: 2010/06/24> + 42.390|date: 2010/06/25> + 42.490|date: 2010/06/28> + 41.400|date: 2010/06/29> + 40.350|date: 2010/06/30> + 40.280|date: 2010/07/01> + 40.320|date: 2010/07/02> + 39.470|date: 2010/07/06> + 38.570|date: 2010/07/07> + 40.580|date: 2010/07/08> + 40.900|date: 2010/07/09> + 40.970|date: 2010/07/12> + 41.400|date: 2010/07/13> + 41.480|date: 2010/07/14> + 41.640|date: 2010/07/15> + 40.870|date: 2010/07/16> + 40.320|date: 2010/07/19> + 39.920|date: 2010/07/20> + 41.980|date: 2010/07/21> + 42.160|date: 2010/07/22> + 44.580|date: 2010/07/23> + 43.560|date: 2010/07/26> + 43.860|date: 2010/07/27> + 43.590|date: 2010/07/28> + 44.100|date: 2010/07/29> + 43.470|date: 2010/07/30> + 44.330|date: 2010/08/02> + 43.770|date: 2010/08/03> + 43.200|date: 2010/08/04> + 43.610|date: 2010/08/05> + 43.520|date: 2010/08/06> + 43.780|date: 2010/08/09> + 43.730|date: 2010/08/10> + 42.190|date: 2010/08/11> + 40.140|date: 2010/08/12> + 40.550|date: 2010/08/13> + 39.990|date: 2010/08/16> + 40.950|date: 2010/08/17> + 40.800|date: 2010/08/19> + 39.360|date: 2010/08/20> high |ticker: R> => 40.000|date: 2009/08/21> + 40.600|date: 2009/08/24> + 40.920|date: 2009/08/25> + 40.250|date: 2009/08/26> + 39.550|date: 2009/08/27> + 40.140|date: 2009/08/28> + 38.920|date: 2009/08/31> + 38.930|date: 2009/09/01> + 37.550|date: 2009/09/02> + 37.630|date: 2009/09/03> + 38.350|date: 2009/09/04> + 40.640|date: 2009/09/09> + 42.090|date: 2009/09/10> + 42.720|date: 2009/09/11> + 42.900|date: 2009/09/14> + 43.180|date: 2009/09/15> + 42.850|date: 2009/09/16> + 42.750|date: 2009/09/17> + 41.760|date: 2009/09/18> + 41.540|date: 2009/09/21> + 41.990|date: 2009/09/22> + 41.450|date: 2009/09/23> + 40.540|date: 2009/09/24> + 39.090|date: 2009/09/25> + 39.750|date: 2009/09/28> + 40.440|date: 2009/09/29> + 40.040|date: 2009/09/30> + 39.070|date: 2009/10/01> + 36.890|date: 2009/10/02> + 37.820|date: 2009/10/05> + 38.740|date: 2009/10/06> + 38.370|date: 2009/10/07> + 38.890|date: 2009/10/08> + 38.760|date: 2009/10/09> + 43.100|date: 2009/10/12> + 42.740|date: 2009/10/13> + 44.190|date: 2009/10/14> + 44.290|date: 2009/10/15> + 45.000|date: 2009/10/16> + 46.280|date: 2009/10/19> + 46.580|date: 2009/10/20> + 46.190|date: 2009/10/21> + 44.950|date: 2009/10/22> + 45.940|date: 2009/10/23> + 45.990|date: 2009/10/26> + 44.830|date: 2009/10/27> + 43.080|date: 2009/10/28> + 42.310|date: 2009/11/05> + 42.500|date: 2009/11/06> + 43.650|date: 2009/11/09> + 43.880|date: 2009/11/10> + 45.050|date: 2009/11/11> + 44.500|date: 2009/11/12> + 43.690|date: 2009/11/13> + 44.240|date: 2009/11/16> + 43.810|date: 2009/11/17> + 43.450|date: 2009/11/18> + 43.030|date: 2009/11/19> + 42.470|date: 2009/11/20> + 42.920|date: 2009/11/23> + 42.100|date: 2009/11/24> + 41.790|date: 2009/11/25> + 40.980|date: 2009/11/27> + 41.230|date: 2009/11/30> + 41.410|date: 2009/12/01> + 41.600|date: 2009/12/02> + 41.940|date: 2009/12/03> + 42.700|date: 2009/12/04> + 42.560|date: 2009/12/07> + 41.840|date: 2009/12/08> + 41.640|date: 2009/12/09> + 42.400|date: 2009/12/10> + 41.960|date: 2009/12/11> + 43.100|date: 2009/12/14> + 43.490|date: 2009/12/15> + 43.420|date: 2009/12/16> + 43.363|date: 2009/12/17> + 43.730|date: 2009/12/18> + 44.250|date: 2009/12/21> + 44.170|date: 2009/12/22> + 43.400|date: 2009/12/23> + 43.860|date: 2009/12/24> + 43.570|date: 2009/12/28> + 43.195|date: 2009/12/29> + 42.800|date: 2009/12/30> + 42.250|date: 2009/12/31> + 42.080|date: 2010/01/04> + 41.680|date: 2010/01/05> + 41.140|date: 2010/01/06> + 40.160|date: 2010/01/07> + 40.490|date: 2010/01/08> + 41.170|date: 2010/01/11> + 41.040|date: 2010/01/12> + 40.260|date: 2010/01/13> + 40.810|date: 2010/01/14> + 40.780|date: 2010/01/15> + 40.260|date: 2010/01/19> + 39.850|date: 2010/01/20> + 40.050|date: 2010/01/21> + 38.700|date: 2010/01/22> + 37.970|date: 2010/01/25> + 37.650|date: 2010/01/26> + 37.220|date: 2010/01/27> + 37.380|date: 2010/01/28> + 37.330|date: 2010/01/29> + 37.450|date: 2010/02/01> + 37.440|date: 2010/02/02> + 35.350|date: 2010/02/03> + 34.150|date: 2010/02/04> + 33.330|date: 2010/02/05> + 33.540|date: 2010/02/08> + 33.850|date: 2010/02/09> + 33.390|date: 2010/02/10> + 34.275|date: 2010/02/11> + 34.180|date: 2010/02/12> + 34.700|date: 2010/02/16> + 34.920|date: 2010/02/17> + 34.750|date: 2010/02/18> + 35.000|date: 2010/02/19> + 35.258|date: 2010/02/22> + 35.160|date: 2010/02/23> + 34.890|date: 2010/02/24> + 34.830|date: 2010/02/25> + 35.360|date: 2010/02/26> + 35.990|date: 2010/03/01> + 35.740|date: 2010/03/02> + 35.450|date: 2010/03/03> + 35.490|date: 2010/03/04> + 36.070|date: 2010/03/05> + 36.460|date: 2010/03/08> + 36.830|date: 2010/03/09> + 36.930|date: 2010/03/10> + 36.450|date: 2010/03/11> + 36.960|date: 2010/03/12> + 37.040|date: 2010/03/15> + 37.790|date: 2010/03/16> + 38.940|date: 2010/03/17> + 38.970|date: 2010/03/18> + 39.390|date: 2010/03/19> + 39.010|date: 2010/03/22> + 38.930|date: 2010/03/23> + 38.890|date: 2010/03/24> + 39.070|date: 2010/03/25> + 39.000|date: 2010/03/26> + 39.300|date: 2010/03/29> + 39.140|date: 2010/03/30> + 39.160|date: 2010/03/31> + 39.380|date: 2010/04/01> + 39.690|date: 2010/04/05> + 41.670|date: 2010/04/06> + 42.100|date: 2010/04/07> + 42.030|date: 2010/04/08> + 42.450|date: 2010/04/09> + 42.770|date: 2010/04/12> + 43.080|date: 2010/04/13> + 43.850|date: 2010/04/14> + 44.200|date: 2010/04/15> + 44.580|date: 2010/04/16> + 43.480|date: 2010/04/19> + 44.000|date: 2010/04/20> + 46.590|date: 2010/04/21> + 48.080|date: 2010/04/22> + 47.930|date: 2010/04/23> + 48.130|date: 2010/04/26> + 47.590|date: 2010/04/27> + 47.480|date: 2010/04/28> + 47.600|date: 2010/04/29> + 48.490|date: 2010/04/30> + 47.980|date: 2010/05/03> + 47.245|date: 2010/05/04> + 47.170|date: 2010/05/05> + 46.980|date: 2010/05/06> + 45.670|date: 2010/05/07> + 45.060|date: 2010/05/10> + 46.680|date: 2010/05/11> + 47.690|date: 2010/05/12> + 47.420|date: 2010/05/13> + 46.090|date: 2010/05/14> + 46.030|date: 2010/05/17> + 46.620|date: 2010/05/18> + 45.630|date: 2010/05/19> + 43.910|date: 2010/05/20> + 43.920|date: 2010/05/21> + 44.380|date: 2010/05/24> + 43.600|date: 2010/05/25> + 45.020|date: 2010/05/26> + 45.470|date: 2010/05/27> + 45.540|date: 2010/05/28> + 45.000|date: 2010/06/01> + 44.500|date: 2010/06/02> + 45.370|date: 2010/06/03> + 44.100|date: 2010/06/04> + 41.840|date: 2010/06/07> + 40.810|date: 2010/06/08> + 42.685|date: 2010/06/09> + 43.620|date: 2010/06/10> + 43.960|date: 2010/06/11> + 45.190|date: 2010/06/14> + 45.450|date: 2010/06/15> + 45.180|date: 2010/06/16> + 45.010|date: 2010/06/17> + 44.970|date: 2010/06/18> + 45.870|date: 2010/06/21> + 44.560|date: 2010/06/22> + 42.970|date: 2010/06/23> + 42.840|date: 2010/06/24> + 42.642|date: 2010/06/25> + 42.820|date: 2010/06/28> + 41.430|date: 2010/06/29> + 41.030|date: 2010/06/30> + 40.750|date: 2010/07/01> + 40.410|date: 2010/07/02> + 39.990|date: 2010/07/06> + 40.240|date: 2010/07/07> + 41.170|date: 2010/07/08> + 41.190|date: 2010/07/09> + 41.380|date: 2010/07/12> + 41.890|date: 2010/07/13> + 41.990|date: 2010/07/14> + 41.780|date: 2010/07/15> + 41.130|date: 2010/07/16> + 40.690|date: 2010/07/19> + 41.670|date: 2010/07/20> + 42.380|date: 2010/07/21> + 43.360|date: 2010/07/22> + 44.780|date: 2010/07/23> + 43.910|date: 2010/07/26> + 44.480|date: 2010/07/27> + 44.220|date: 2010/07/28> + 44.320|date: 2010/07/29> + 43.960|date: 2010/07/30> + 44.450|date: 2010/08/02> + 43.770|date: 2010/08/03> + 44.200|date: 2010/08/04> + 44.280|date: 2010/08/05> + 44.200|date: 2010/08/06> + 44.330|date: 2010/08/09> + 43.890|date: 2010/08/10> + 42.220|date: 2010/08/11> + 40.960|date: 2010/08/12> + 40.850|date: 2010/08/13> + 40.500|date: 2010/08/16> + 41.530|date: 2010/08/17> + 40.800|date: 2010/08/19> + 39.670|date: 2010/08/20> low |ticker: R> => 38.670|date: 2009/08/21> + 39.270|date: 2009/08/24> + 39.540|date: 2009/08/25> + 38.900|date: 2009/08/26> + 37.980|date: 2009/08/27> + 38.520|date: 2009/08/28> + 37.490|date: 2009/08/31> + 36.670|date: 2009/09/01> + 36.170|date: 2009/09/02> + 36.490|date: 2009/09/03> + 37.090|date: 2009/09/04> + 38.640|date: 2009/09/09> + 40.370|date: 2009/09/10> + 41.490|date: 2009/09/11> + 41.700|date: 2009/09/14> + 42.170|date: 2009/09/15> + 41.000|date: 2009/09/16> + 40.720|date: 2009/09/17> + 40.710|date: 2009/09/18> + 40.080|date: 2009/09/21> + 40.870|date: 2009/09/22> + 40.230|date: 2009/09/23> + 38.290|date: 2009/09/24> + 37.910|date: 2009/09/25> + 38.610|date: 2009/09/28> + 39.460|date: 2009/09/29> + 38.500|date: 2009/09/30> + 36.560|date: 2009/10/01> + 35.910|date: 2009/10/02> + 36.540|date: 2009/10/05> + 37.620|date: 2009/10/06> + 37.550|date: 2009/10/07> + 37.920|date: 2009/10/08> + 37.900|date: 2009/10/09> + 38.950|date: 2009/10/12> + 41.110|date: 2009/10/13> + 42.310|date: 2009/10/14> + 43.320|date: 2009/10/15> + 42.920|date: 2009/10/16> + 43.500|date: 2009/10/19> + 44.680|date: 2009/10/20> + 44.980|date: 2009/10/21> + 43.020|date: 2009/10/22> + 44.370|date: 2009/10/23> + 43.900|date: 2009/10/26> + 42.600|date: 2009/10/27> + 40.920|date: 2009/10/28> + 41.230|date: 2009/11/05> + 41.500|date: 2009/11/06> + 42.400|date: 2009/11/09> + 42.610|date: 2009/11/10> + 43.580|date: 2009/11/11> + 42.940|date: 2009/11/12> + 42.730|date: 2009/11/13> + 43.410|date: 2009/11/16> + 42.650|date: 2009/11/17> + 42.860|date: 2009/11/18> + 41.910|date: 2009/11/19> + 40.940|date: 2009/11/20> + 41.750|date: 2009/11/23> + 41.090|date: 2009/11/24> + 41.320|date: 2009/11/25> + 40.060|date: 2009/11/27> + 40.130|date: 2009/11/30> + 40.890|date: 2009/12/01> + 41.000|date: 2009/12/02> + 40.720|date: 2009/12/03> + 41.500|date: 2009/12/04> + 41.860|date: 2009/12/07> + 40.840|date: 2009/12/08> + 40.930|date: 2009/12/09> + 41.500|date: 2009/12/10> + 41.380|date: 2009/12/11> + 41.830|date: 2009/12/14> + 42.630|date: 2009/12/15> + 42.760|date: 2009/12/16> + 42.100|date: 2009/12/17> + 42.990|date: 2009/12/18> + 43.310|date: 2009/12/21> + 43.030|date: 2009/12/22> + 42.730|date: 2009/12/23> + 43.370|date: 2009/12/24> + 42.450|date: 2009/12/28> + 42.560|date: 2009/12/29> + 41.150|date: 2009/12/30> + 41.100|date: 2009/12/31> + 41.130|date: 2010/01/04> + 40.440|date: 2010/01/05> + 40.190|date: 2010/01/06> + 39.400|date: 2010/01/07> + 39.270|date: 2010/01/08> + 40.420|date: 2010/01/11> + 38.890|date: 2010/01/12> + 38.600|date: 2010/01/13> + 39.900|date: 2010/01/14> + 39.280|date: 2010/01/15> + 39.620|date: 2010/01/19> + 38.620|date: 2010/01/20> + 38.475|date: 2010/01/21> + 37.220|date: 2010/01/22> + 36.950|date: 2010/01/25> + 36.840|date: 2010/01/26> + 36.190|date: 2010/01/27> + 36.085|date: 2010/01/28> + 36.130|date: 2010/01/29> + 36.580|date: 2010/02/01> + 36.250|date: 2010/02/02> + 33.010|date: 2010/02/03> + 32.480|date: 2010/02/04> + 31.860|date: 2010/02/05> + 32.340|date: 2010/02/08> + 33.040|date: 2010/02/09> + 32.580|date: 2010/02/10> + 33.120|date: 2010/02/11> + 33.140|date: 2010/02/12> + 33.960|date: 2010/02/16> + 34.260|date: 2010/02/17> + 34.290|date: 2010/02/18> + 34.230|date: 2010/02/19> + 34.690|date: 2010/02/22> + 34.020|date: 2010/02/23> + 34.170|date: 2010/02/24> + 33.850|date: 2010/02/25> + 34.520|date: 2010/02/26> + 35.210|date: 2010/03/01> + 35.010|date: 2010/03/02> + 34.940|date: 2010/03/03> + 34.870|date: 2010/03/04> + 35.550|date: 2010/03/05> + 35.810|date: 2010/03/08> + 35.850|date: 2010/03/09> + 36.255|date: 2010/03/10> + 35.520|date: 2010/03/11> + 35.980|date: 2010/03/12> + 36.430|date: 2010/03/15> + 36.940|date: 2010/03/16> + 37.750|date: 2010/03/17> + 38.380|date: 2010/03/18> + 38.380|date: 2010/03/19> + 38.250|date: 2010/03/22> + 38.370|date: 2010/03/23> + 38.320|date: 2010/03/24> + 38.170|date: 2010/03/25> + 38.310|date: 2010/03/26> + 38.660|date: 2010/03/29> + 38.530|date: 2010/03/30> + 38.650|date: 2010/03/31> + 38.570|date: 2010/04/01> + 39.155|date: 2010/04/05> + 38.890|date: 2010/04/06> + 41.260|date: 2010/04/07> + 41.200|date: 2010/04/08> + 41.660|date: 2010/04/09> + 42.320|date: 2010/04/12> + 42.650|date: 2010/04/13> + 43.000|date: 2010/04/14> + 43.630|date: 2010/04/15> + 42.890|date: 2010/04/16> + 42.210|date: 2010/04/19> + 43.090|date: 2010/04/20> + 44.250|date: 2010/04/21> + 45.460|date: 2010/04/22> + 46.770|date: 2010/04/23> + 47.280|date: 2010/04/26> + 46.490|date: 2010/04/27> + 45.610|date: 2010/04/28> + 47.000|date: 2010/04/29> + 46.500|date: 2010/04/30> + 46.790|date: 2010/05/03> + 45.600|date: 2010/05/04> + 45.360|date: 2010/05/05> + 42.080|date: 2010/05/06> + 42.250|date: 2010/05/07> + 44.220|date: 2010/05/10> + 44.190|date: 2010/05/11> + 46.040|date: 2010/05/12> + 46.320|date: 2010/05/13> + 44.470|date: 2010/05/14> + 44.460|date: 2010/05/17> + 45.160|date: 2010/05/18> + 43.920|date: 2010/05/19> + 41.810|date: 2010/05/20> + 41.350|date: 2010/05/21> + 42.890|date: 2010/05/24> + 41.320|date: 2010/05/25> + 43.980|date: 2010/05/26> + 44.350|date: 2010/05/27> + 44.400|date: 2010/05/28> + 43.430|date: 2010/06/01> + 43.390|date: 2010/06/02> + 44.080|date: 2010/06/03> + 41.410|date: 2010/06/04> + 40.150|date: 2010/06/07> + 39.470|date: 2010/06/08> + 40.910|date: 2010/06/09> + 42.250|date: 2010/06/10> + 42.830|date: 2010/06/11> + 43.790|date: 2010/06/14> + 44.050|date: 2010/06/15> + 44.160|date: 2010/06/16> + 43.480|date: 2010/06/17> + 44.220|date: 2010/06/18> + 43.950|date: 2010/06/21> + 42.150|date: 2010/06/22> + 41.400|date: 2010/06/23> + 41.550|date: 2010/06/24> + 41.610|date: 2010/06/25> + 41.950|date: 2010/06/28> + 40.100|date: 2010/06/29> + 40.090|date: 2010/06/30> + 38.505|date: 2010/07/01> + 38.570|date: 2010/07/02> + 38.070|date: 2010/07/06> + 38.370|date: 2010/07/07> + 40.320|date: 2010/07/08> + 40.490|date: 2010/07/09> + 40.670|date: 2010/07/12> + 41.130|date: 2010/07/13> + 41.058|date: 2010/07/14> + 40.510|date: 2010/07/15> + 39.760|date: 2010/07/16> + 39.630|date: 2010/07/19> + 39.440|date: 2010/07/20> + 40.970|date: 2010/07/21> + 42.140|date: 2010/07/22> + 42.800|date: 2010/07/23> + 43.150|date: 2010/07/26> + 43.420|date: 2010/07/27> + 43.440|date: 2010/07/28> + 43.050|date: 2010/07/29> + 42.890|date: 2010/07/30> + 43.470|date: 2010/08/02> + 42.780|date: 2010/08/03> + 43.150|date: 2010/08/04> + 43.540|date: 2010/08/05> + 42.810|date: 2010/08/06> + 43.680|date: 2010/08/09> + 42.860|date: 2010/08/10> + 40.790|date: 2010/08/11> + 40.030|date: 2010/08/12> + 40.130|date: 2010/08/13> + 39.660|date: 2010/08/16> + 40.480|date: 2010/08/17> + 39.440|date: 2010/08/19> + 38.570|date: 2010/08/20> close |ticker: R> => 39.900|date: 2009/08/21> + 39.470|date: 2009/08/24> + 40.230|date: 2009/08/25> + 39.100|date: 2009/08/26> + 39.240|date: 2009/08/27> + 39.090|date: 2009/08/28> + 38.000|date: 2009/08/31> + 36.810|date: 2009/09/01> + 37.320|date: 2009/09/02> + 37.510|date: 2009/09/03> + 38.120|date: 2009/09/04> + 40.510|date: 2009/09/09> + 42.060|date: 2009/09/10> + 42.510|date: 2009/09/11> + 42.820|date: 2009/09/14> + 42.530|date: 2009/09/15> + 41.670|date: 2009/09/16> + 41.060|date: 2009/09/17> + 41.190|date: 2009/09/18> + 41.350|date: 2009/09/21> + 41.340|date: 2009/09/22> + 40.280|date: 2009/09/23> + 38.580|date: 2009/09/24> + 38.700|date: 2009/09/25> + 39.500|date: 2009/09/28> + 39.830|date: 2009/09/29> + 39.060|date: 2009/09/30> + 37.220|date: 2009/10/01> + 36.530|date: 2009/10/02> + 37.800|date: 2009/10/05> + 37.830|date: 2009/10/06> + 37.990|date: 2009/10/07> + 38.250|date: 2009/10/08> + 38.670|date: 2009/10/09> + 42.480|date: 2009/10/12> + 41.600|date: 2009/10/13> + 43.980|date: 2009/10/14> + 43.680|date: 2009/10/15> + 44.750|date: 2009/10/16> + 45.210|date: 2009/10/19> + 46.250|date: 2009/10/20> + 45.270|date: 2009/10/21> + 44.540|date: 2009/10/22> + 44.490|date: 2009/10/23> + 44.230|date: 2009/10/26> + 42.830|date: 2009/10/27> + 41.000|date: 2009/10/28> + 42.310|date: 2009/11/05> + 42.260|date: 2009/11/06> + 43.520|date: 2009/11/09> + 43.600|date: 2009/11/10> + 44.490|date: 2009/11/11> + 43.000|date: 2009/11/12> + 43.340|date: 2009/11/13> + 43.890|date: 2009/11/16> + 43.150|date: 2009/11/17> + 43.280|date: 2009/11/18> + 42.220|date: 2009/11/19> + 41.160|date: 2009/11/20> + 41.950|date: 2009/11/23> + 41.550|date: 2009/11/24> + 41.600|date: 2009/11/25> + 40.600|date: 2009/11/27> + 40.540|date: 2009/11/30> + 41.140|date: 2009/12/01> + 41.420|date: 2009/12/02> + 40.790|date: 2009/12/03> + 42.530|date: 2009/12/04> + 42.030|date: 2009/12/07> + 41.560|date: 2009/12/08> + 41.620|date: 2009/12/09> + 41.570|date: 2009/12/10> + 41.700|date: 2009/12/11> + 42.990|date: 2009/12/14> + 43.000|date: 2009/12/15> + 42.860|date: 2009/12/16> + 42.780|date: 2009/12/17> + 43.060|date: 2009/12/18> + 43.960|date: 2009/12/21> + 43.220|date: 2009/12/22> + 43.320|date: 2009/12/23> + 43.460|date: 2009/12/24> + 42.940|date: 2009/12/28> + 42.740|date: 2009/12/29> + 42.230|date: 2009/12/30> + 41.170|date: 2009/12/31> + 41.550|date: 2010/01/04> + 40.800|date: 2010/01/05> + 40.240|date: 2010/01/06> + 39.500|date: 2010/01/07> + 40.340|date: 2010/01/08> + 41.090|date: 2010/01/11> + 39.050|date: 2010/01/12> + 40.220|date: 2010/01/13> + 40.550|date: 2010/01/14> + 39.880|date: 2010/01/15> + 40.120|date: 2010/01/19> + 39.610|date: 2010/01/20> + 38.650|date: 2010/01/21> + 37.430|date: 2010/01/22> + 37.120|date: 2010/01/25> + 36.910|date: 2010/01/26> + 37.200|date: 2010/01/27> + 36.520|date: 2010/01/28> + 36.400|date: 2010/01/29> + 37.100|date: 2010/02/01> + 37.340|date: 2010/02/02> + 34.450|date: 2010/02/03> + 32.550|date: 2010/02/04> + 33.140|date: 2010/02/05> + 32.670|date: 2010/02/08> + 33.400|date: 2010/02/09> + 33.210|date: 2010/02/10> + 34.040|date: 2010/02/11> + 34.150|date: 2010/02/12> + 34.700|date: 2010/02/16> + 34.640|date: 2010/02/17> + 34.690|date: 2010/02/18> + 34.850|date: 2010/02/19> + 35.120|date: 2010/02/22> + 34.430|date: 2010/02/23> + 34.860|date: 2010/02/24> + 34.740|date: 2010/02/25> + 35.290|date: 2010/02/26> + 35.290|date: 2010/03/01> + 35.080|date: 2010/03/02> + 35.110|date: 2010/03/03> + 35.290|date: 2010/03/04> + 35.910|date: 2010/03/05> + 36.010|date: 2010/03/08> + 36.610|date: 2010/03/09> + 36.430|date: 2010/03/10> + 35.960|date: 2010/03/11> + 36.800|date: 2010/03/12> + 36.960|date: 2010/03/15> + 37.690|date: 2010/03/16> + 38.490|date: 2010/03/17> + 38.530|date: 2010/03/18> + 38.690|date: 2010/03/19> + 38.770|date: 2010/03/22> + 38.890|date: 2010/03/23> + 38.540|date: 2010/03/24> + 38.260|date: 2010/03/25> + 38.560|date: 2010/03/26> + 38.860|date: 2010/03/29> + 39.010|date: 2010/03/30> + 38.760|date: 2010/03/31> + 39.190|date: 2010/04/01> + 39.620|date: 2010/04/05> + 41.560|date: 2010/04/06> + 41.730|date: 2010/04/07> + 41.840|date: 2010/04/08> + 42.440|date: 2010/04/09> + 42.720|date: 2010/04/12> + 42.950|date: 2010/04/13> + 43.730|date: 2010/04/14> + 43.940|date: 2010/04/15> + 43.350|date: 2010/04/16> + 43.360|date: 2010/04/19> + 43.630|date: 2010/04/20> + 45.740|date: 2010/04/21> + 47.760|date: 2010/04/22> + 47.350|date: 2010/04/23> + 47.640|date: 2010/04/26> + 46.790|date: 2010/04/27> + 46.860|date: 2010/04/28> + 47.460|date: 2010/04/29> + 46.520|date: 2010/04/30> + 47.810|date: 2010/05/03> + 45.930|date: 2010/05/04> + 46.280|date: 2010/05/05> + 45.230|date: 2010/05/06> + 42.460|date: 2010/05/07> + 44.810|date: 2010/05/10> + 46.040|date: 2010/05/11> + 47.200|date: 2010/05/12> + 46.470|date: 2010/05/13> + 44.990|date: 2010/05/14> + 45.570|date: 2010/05/17> + 45.230|date: 2010/05/18> + 45.000|date: 2010/05/19> + 42.280|date: 2010/05/20> + 43.480|date: 2010/05/21> + 43.520|date: 2010/05/24> + 43.500|date: 2010/05/25> + 44.140|date: 2010/05/26> + 45.470|date: 2010/05/27> + 44.940|date: 2010/05/28> + 43.470|date: 2010/06/01> + 44.500|date: 2010/06/02> + 44.910|date: 2010/06/03> + 41.670|date: 2010/06/04> + 40.170|date: 2010/06/07> + 40.650|date: 2010/06/08> + 41.300|date: 2010/06/09> + 43.600|date: 2010/06/10> + 43.890|date: 2010/06/11> + 43.860|date: 2010/06/14> + 45.420|date: 2010/06/15> + 44.500|date: 2010/06/16> + 44.640|date: 2010/06/17> + 44.490|date: 2010/06/18> + 44.210|date: 2010/06/21> + 42.340|date: 2010/06/22> + 42.560|date: 2010/06/23> + 42.070|date: 2010/06/24> + 42.550|date: 2010/06/25> + 42.040|date: 2010/06/28> + 40.370|date: 2010/06/29> + 40.230|date: 2010/06/30> + 40.190|date: 2010/07/01> + 38.840|date: 2010/07/02> + 38.380|date: 2010/07/06> + 40.180|date: 2010/07/07> + 40.980|date: 2010/07/08> + 41.120|date: 2010/07/09> + 40.840|date: 2010/07/12> + 41.640|date: 2010/07/13> + 41.620|date: 2010/07/14> + 41.170|date: 2010/07/15> + 39.830|date: 2010/07/16> + 40.470|date: 2010/07/19> + 41.560|date: 2010/07/20> + 41.320|date: 2010/07/21> + 43.190|date: 2010/07/22> + 43.250|date: 2010/07/23> + 43.450|date: 2010/07/26> + 43.960|date: 2010/07/27> + 43.680|date: 2010/07/28> + 43.820|date: 2010/07/29> + 43.670|date: 2010/07/30> + 44.040|date: 2010/08/02> + 43.140|date: 2010/08/03> + 44.170|date: 2010/08/04> + 44.180|date: 2010/08/05> + 43.520|date: 2010/08/06> + 44.270|date: 2010/08/09> + 43.140|date: 2010/08/10> + 40.930|date: 2010/08/11> + 40.740|date: 2010/08/12> + 40.330|date: 2010/08/13> + 40.350|date: 2010/08/16> + 41.130|date: 2010/08/17> + 39.650|date: 2010/08/19> + 39.320|date: 2010/08/20> volume |ticker: R> => 7524.000|date: 2009/08/21> + 6208.000|date: 2009/08/24> + 5949.000|date: 2009/08/25> + 7318.000|date: 2009/08/26> + 6036.000|date: 2009/08/27> + 4706.000|date: 2009/08/28> + 6574.000|date: 2009/08/31> + 8026.000|date: 2009/09/01> + 6869.000|date: 2009/09/02> + 6153.000|date: 2009/09/03> + 3511.000|date: 2009/09/04> + 8914.000|date: 2009/09/09> + 11380.000|date: 2009/09/10> + 8721.000|date: 2009/09/11> + 7310.000|date: 2009/09/14> + 6445.000|date: 2009/09/15> + 12874.000|date: 2009/09/16> + 7249.000|date: 2009/09/17> + 5507.000|date: 2009/09/18> + 4985.000|date: 2009/09/21> + 4489.000|date: 2009/09/22> + 6199.000|date: 2009/09/23> + 13917.000|date: 2009/09/24> + 8098.000|date: 2009/09/25> + 4688.000|date: 2009/09/28> + 5481.000|date: 2009/09/29> + 6482.000|date: 2009/09/30> + 11220.000|date: 2009/10/01> + 5945.000|date: 2009/10/02> + 5508.000|date: 2009/10/05> + 4376.000|date: 2009/10/06> + 6023.000|date: 2009/10/07> + 6463.000|date: 2009/10/08> + 3913.000|date: 2009/10/09> + 25066.000|date: 2009/10/12> + 9138.000|date: 2009/10/13> + 12204.000|date: 2009/10/14> + 11168.000|date: 2009/10/15> + 13391.000|date: 2009/10/16> + 19307.000|date: 2009/10/19> + 16585.000|date: 2009/10/20> + 15957.000|date: 2009/10/21> + 17599.000|date: 2009/10/22> + 15332.000|date: 2009/10/23> + 12560.000|date: 2009/10/26> + 18074.000|date: 2009/10/27> + 15815.000|date: 2009/10/28> + 8898.000|date: 2009/11/05> + 7077.000|date: 2009/11/06> + 6543.000|date: 2009/11/09> + 6448.000|date: 2009/11/10> + 7287.000|date: 2009/11/11> + 7905.000|date: 2009/11/12> + 8023.000|date: 2009/11/13> + 11199.000|date: 2009/11/16> + 8675.000|date: 2009/11/17> + 7752.000|date: 2009/11/18> + 7727.000|date: 2009/11/19> + 10576.000|date: 2009/11/20> + 9346.000|date: 2009/11/23> + 6420.000|date: 2009/11/24> + 5435.000|date: 2009/11/25> + 4738.000|date: 2009/11/27> + 10080.000|date: 2009/11/30> + 5238.000|date: 2009/12/01> + 3458.000|date: 2009/12/02> + 4767.000|date: 2009/12/03> + 10120.000|date: 2009/12/04> + 4880.000|date: 2009/12/07> + 5627.000|date: 2009/12/08> + 3699.000|date: 2009/12/09> + 4093.000|date: 2009/12/10> + 3827.000|date: 2009/12/11> + 6554.000|date: 2009/12/14> + 5169.000|date: 2009/12/15> + 3686.000|date: 2009/12/16> + 5103.000|date: 2009/12/17> + 4973.000|date: 2009/12/18> + 4086.000|date: 2009/12/21> + 3878.000|date: 2009/12/22> + 1793.000|date: 2009/12/23> + 564.000|date: 2009/12/24> + 3037.000|date: 2009/12/28> + 4498.000|date: 2009/12/29> + 6679.000|date: 2009/12/30> + 3531.000|date: 2009/12/31> + 6406.000|date: 2010/01/04> + 8053.000|date: 2010/01/05> + 7621.000|date: 2010/01/06> + 8214.000|date: 2010/01/07> + 8851.000|date: 2010/01/08> + 10406.000|date: 2010/01/11> + 13587.000|date: 2010/01/12> + 12474.000|date: 2010/01/13> + 7488.000|date: 2010/01/14> + 6136.000|date: 2010/01/15> + 4991.000|date: 2010/01/19> + 5930.000|date: 2010/01/20> + 6818.000|date: 2010/01/21> + 8236.000|date: 2010/01/22> + 5265.000|date: 2010/01/25> + 4844.000|date: 2010/01/26> + 7553.000|date: 2010/01/27> + 6659.000|date: 2010/01/28> + 8217.000|date: 2010/01/29> + 13566.000|date: 2010/02/01> + 17527.000|date: 2010/02/02> + 31914.000|date: 2010/02/03> + 23426.000|date: 2010/02/04> + 13294.000|date: 2010/02/05> + 8675.000|date: 2010/02/08> + 6878.000|date: 2010/02/09> + 4992.000|date: 2010/02/10> + 9876.000|date: 2010/02/11> + 8616.000|date: 2010/02/12> + 6932.000|date: 2010/02/16> + 6666.000|date: 2010/02/17> + 3870.000|date: 2010/02/18> + 8356.000|date: 2010/02/19> + 6096.000|date: 2010/02/22> + 12330.000|date: 2010/02/23> + 7526.000|date: 2010/02/24> + 9081.000|date: 2010/02/25> + 6943.000|date: 2010/02/26> + 6281.000|date: 2010/03/01> + 6637.000|date: 2010/03/02> + 8413.000|date: 2010/03/03> + 5198.000|date: 2010/03/04> + 6383.000|date: 2010/03/05> + 3437.000|date: 2010/03/08> + 6948.000|date: 2010/03/09> + 7792.000|date: 2010/03/10> + 7966.000|date: 2010/03/11> + 8343.000|date: 2010/03/12> + 5376.000|date: 2010/03/15> + 7263.000|date: 2010/03/16> + 11608.000|date: 2010/03/17> + 6540.000|date: 2010/03/18> + 13583.000|date: 2010/03/19> + 4664.000|date: 2010/03/22> + 5382.000|date: 2010/03/23> + 5307.000|date: 2010/03/24> + 5845.000|date: 2010/03/25> + 5246.000|date: 2010/03/26> + 3065.000|date: 2010/03/29> + 3443.000|date: 2010/03/30> + 5992.000|date: 2010/03/31> + 6543.000|date: 2010/04/01> + 4741.000|date: 2010/04/05> + 13056.000|date: 2010/04/06> + 9151.000|date: 2010/04/07> + 4946.000|date: 2010/04/08> + 4982.000|date: 2010/04/09> + 5172.000|date: 2010/04/12> + 6006.000|date: 2010/04/13> + 4508.000|date: 2010/04/14> + 5892.000|date: 2010/04/15> + 7610.000|date: 2010/04/16> + 7724.000|date: 2010/04/19> + 7270.000|date: 2010/04/20> + 18515.000|date: 2010/04/21> + 10988.000|date: 2010/04/22> + 12165.000|date: 2010/04/23> + 7152.000|date: 2010/04/26> + 8466.000|date: 2010/04/27> + 11781.000|date: 2010/04/28> + 11141.000|date: 2010/04/29> + 8432.000|date: 2010/04/30> + 4866.000|date: 2010/05/03> + 6368.000|date: 2010/05/04> + 12776.000|date: 2010/05/05> + 14176.000|date: 2010/05/06> + 19698.000|date: 2010/05/07> + 15130.000|date: 2010/05/10> + 11612.000|date: 2010/05/11> + 8836.000|date: 2010/05/12> + 6578.000|date: 2010/05/13> + 10573.000|date: 2010/05/14> + 10737.000|date: 2010/05/17> + 10315.000|date: 2010/05/18> + 8610.000|date: 2010/05/19> + 12409.000|date: 2010/05/20> + 18038.000|date: 2010/05/21> + 9938.000|date: 2010/05/24> + 13207.000|date: 2010/05/25> + 12655.000|date: 2010/05/26> + 13830.000|date: 2010/05/27> + 9300.000|date: 2010/05/28> + 9005.000|date: 2010/06/01> + 7165.000|date: 2010/06/02> + 8514.000|date: 2010/06/03> + 14781.000|date: 2010/06/04> + 9420.000|date: 2010/06/07> + 11246.000|date: 2010/06/08> + 11084.000|date: 2010/06/09> + 10745.000|date: 2010/06/10> + 6658.000|date: 2010/06/11> + 9279.000|date: 2010/06/14> + 7354.000|date: 2010/06/15> + 6718.000|date: 2010/06/16> + 7332.000|date: 2010/06/17> + 5980.000|date: 2010/06/18> + 7005.000|date: 2010/06/21> + 5160.000|date: 2010/06/22> + 5683.000|date: 2010/06/23> + 5591.000|date: 2010/06/24> + 9277.000|date: 2010/06/25> + 5123.000|date: 2010/06/28> + 5305.000|date: 2010/06/29> + 5922.000|date: 2010/06/30> + 10939.000|date: 2010/07/01> + 9159.000|date: 2010/07/02> + 7019.000|date: 2010/07/06> + 7078.000|date: 2010/07/07> + 6262.000|date: 2010/07/08> + 5946.000|date: 2010/07/09> + 4724.000|date: 2010/07/12> + 10112.000|date: 2010/07/13> + 6716.000|date: 2010/07/14> + 6197.000|date: 2010/07/15> + 4698.000|date: 2010/07/16> + 5611.000|date: 2010/07/19> + 7324.000|date: 2010/07/20> + 8049.000|date: 2010/07/21> + 7502.000|date: 2010/07/22> + 11080.000|date: 2010/07/23> + 10724.000|date: 2010/07/26> + 7697.000|date: 2010/07/27> + 5515.000|date: 2010/07/28> + 8183.000|date: 2010/07/29> + 8440.000|date: 2010/07/30> + 5150.000|date: 2010/08/02> + 4928.000|date: 2010/08/03> + 4182.000|date: 2010/08/04> + 3761.000|date: 2010/08/05> + 3938.000|date: 2010/08/06> + 2899.000|date: 2010/08/09> + 4846.000|date: 2010/08/10> + 4974.000|date: 2010/08/11> + 4958.000|date: 2010/08/12> + 4689.000|date: 2010/08/13> + 4196.000|date: 2010/08/16> + 4952.000|date: 2010/08/17> + 10930.000|date: 2010/08/19> + 6154.000|date: 2010/08/20> open |ticker: RAI> => 45.530|date: 2009/08/21> + 46.270|date: 2009/08/24> + 46.860|date: 2009/08/25> + 45.710|date: 2009/08/26> + 46.080|date: 2009/08/27> + 45.920|date: 2009/08/28> + 45.510|date: 2009/08/31> + 45.680|date: 2009/09/01> + 45.010|date: 2009/09/02> + 45.750|date: 2009/09/03> + 46.000|date: 2009/09/04> + 45.760|date: 2009/09/09> + 45.830|date: 2009/09/10> + 45.770|date: 2009/09/11> + 45.670|date: 2009/09/14> + 45.780|date: 2009/09/15> + 45.220|date: 2009/09/16> + 45.170|date: 2009/09/17> + 45.750|date: 2009/09/18> + 44.870|date: 2009/09/21> + 45.330|date: 2009/09/22> + 44.730|date: 2009/09/23> + 45.000|date: 2009/09/24> + 44.350|date: 2009/09/25> + 44.880|date: 2009/09/28> + 45.310|date: 2009/09/29> + 45.070|date: 2009/09/30> + 44.500|date: 2009/10/01> + 44.260|date: 2009/10/02> + 44.180|date: 2009/10/05> + 45.310|date: 2009/10/06> + 46.520|date: 2009/10/07> + 46.590|date: 2009/10/08> + 47.380|date: 2009/10/09> + 47.600|date: 2009/10/12> + 47.640|date: 2009/10/13> + 47.090|date: 2009/10/14> + 47.250|date: 2009/10/15> + 47.830|date: 2009/10/16> + 48.590|date: 2009/10/19> + 49.370|date: 2009/10/20> + 49.680|date: 2009/10/21> + 49.320|date: 2009/10/22> + 48.930|date: 2009/10/23> + 48.540|date: 2009/10/26> + 47.780|date: 2009/10/27> + 47.870|date: 2009/10/28> + 48.410|date: 2009/11/05> + 48.370|date: 2009/11/06> + 48.840|date: 2009/11/09> + 49.060|date: 2009/11/10> + 49.460|date: 2009/11/11> + 48.960|date: 2009/11/12> + 49.560|date: 2009/11/13> + 50.270|date: 2009/11/16> + 51.010|date: 2009/11/17> + 51.090|date: 2009/11/18> + 50.920|date: 2009/11/19> + 50.640|date: 2009/11/20> + 51.310|date: 2009/11/23> + 51.310|date: 2009/11/24> + 51.370|date: 2009/11/25> + 50.500|date: 2009/11/27> + 51.320|date: 2009/11/30> + 50.340|date: 2009/12/01> + 50.730|date: 2009/12/02> + 51.180|date: 2009/12/03> + 51.870|date: 2009/12/04> + 53.150|date: 2009/12/07> + 52.600|date: 2009/12/08> + 51.950|date: 2009/12/09> + 53.000|date: 2009/12/10> + 52.750|date: 2009/12/11> + 53.210|date: 2009/12/14> + 53.440|date: 2009/12/15> + 53.300|date: 2009/12/16> + 52.990|date: 2009/12/17> + 53.020|date: 2009/12/18> + 53.390|date: 2009/12/21> + 53.330|date: 2009/12/22> + 53.530|date: 2009/12/23> + 53.570|date: 2009/12/24> + 53.730|date: 2009/12/28> + 53.690|date: 2009/12/29> + 53.370|date: 2009/12/30> + 53.500|date: 2009/12/31> + 53.330|date: 2010/01/04> + 53.250|date: 2010/01/05> + 53.440|date: 2010/01/06> + 52.910|date: 2010/01/07> + 53.160|date: 2010/01/08> + 53.380|date: 2010/01/11> + 53.250|date: 2010/01/12> + 53.210|date: 2010/01/13> + 53.390|date: 2010/01/14> + 53.830|date: 2010/01/15> + 53.880|date: 2010/01/19> + 54.480|date: 2010/01/20> + 54.030|date: 2010/01/21> + 53.360|date: 2010/01/22> + 53.360|date: 2010/01/25> + 53.480|date: 2010/01/26> + 53.900|date: 2010/01/27> + 54.150|date: 2010/01/28> + 54.100|date: 2010/01/29> + 53.590|date: 2010/02/01> + 53.550|date: 2010/02/02> + 53.890|date: 2010/02/03> + 53.900|date: 2010/02/04> + 53.300|date: 2010/02/05> + 52.010|date: 2010/02/08> + 51.920|date: 2010/02/09> + 51.790|date: 2010/02/10> + 51.370|date: 2010/02/11> + 51.600|date: 2010/02/12> + 51.800|date: 2010/02/16> + 51.710|date: 2010/02/17> + 51.770|date: 2010/02/18> + 52.390|date: 2010/02/19> + 52.600|date: 2010/02/22> + 52.900|date: 2010/02/23> + 52.900|date: 2010/02/24> + 53.060|date: 2010/02/25> + 53.310|date: 2010/02/26> + 53.000|date: 2010/03/01> + 53.360|date: 2010/03/02> + 53.880|date: 2010/03/03> + 54.200|date: 2010/03/04> + 54.380|date: 2010/03/05> + 53.920|date: 2010/03/08> + 53.000|date: 2010/03/09> + 52.610|date: 2010/03/10> + 52.950|date: 2010/03/11> + 52.890|date: 2010/03/12> + 52.230|date: 2010/03/15> + 52.990|date: 2010/03/16> + 53.360|date: 2010/03/17> + 53.270|date: 2010/03/18> + 53.740|date: 2010/03/19> + 53.410|date: 2010/03/22> + 53.750|date: 2010/03/23> + 54.030|date: 2010/03/24> + 54.130|date: 2010/03/25> + 53.750|date: 2010/03/26> + 53.830|date: 2010/03/29> + 54.250|date: 2010/03/30> + 54.220|date: 2010/03/31> + 54.220|date: 2010/04/01> + 55.000|date: 2010/04/05> + 54.540|date: 2010/04/06> + 54.490|date: 2010/04/07> + 53.670|date: 2010/04/08> + 53.930|date: 2010/04/09> + 54.620|date: 2010/04/12> + 54.440|date: 2010/04/13> + 54.410|date: 2010/04/14> + 53.970|date: 2010/04/15> + 53.920|date: 2010/04/16> + 53.650|date: 2010/04/19> + 54.310|date: 2010/04/20> + 54.950|date: 2010/04/21> + 55.080|date: 2010/04/22> + 55.770|date: 2010/04/23> + 55.810|date: 2010/04/26> + 54.770|date: 2010/04/27> + 53.640|date: 2010/04/28> + 53.870|date: 2010/04/29> + 54.000|date: 2010/04/30> + 53.690|date: 2010/05/03> + 53.340|date: 2010/05/04> + 53.320|date: 2010/05/05> + 53.490|date: 2010/05/06> + 51.500|date: 2010/05/07> + 53.530|date: 2010/05/10> + 53.430|date: 2010/05/11> + 54.020|date: 2010/05/12> + 54.120|date: 2010/05/13> + 53.650|date: 2010/05/14> + 53.540|date: 2010/05/17> + 54.680|date: 2010/05/18> + 53.610|date: 2010/05/19> + 53.480|date: 2010/05/20> + 51.190|date: 2010/05/21> + 51.640|date: 2010/05/24> + 50.320|date: 2010/05/25> + 51.330|date: 2010/05/26> + 51.310|date: 2010/05/27> + 52.790|date: 2010/05/28> + 51.830|date: 2010/06/01> + 52.020|date: 2010/06/02> + 53.350|date: 2010/06/03> + 52.540|date: 2010/06/04> + 52.640|date: 2010/06/07> + 50.830|date: 2010/06/08> + 51.860|date: 2010/06/09> + 52.140|date: 2010/06/10> + 52.000|date: 2010/06/11> + 52.320|date: 2010/06/14> + 52.430|date: 2010/06/15> + 52.330|date: 2010/06/16> + 52.550|date: 2010/06/17> + 52.500|date: 2010/06/18> + 53.160|date: 2010/06/21> + 52.980|date: 2010/06/22> + 52.280|date: 2010/06/23> + 52.240|date: 2010/06/24> + 51.790|date: 2010/06/25> + 51.580|date: 2010/06/28> + 52.850|date: 2010/06/29> + 52.300|date: 2010/06/30> + 52.210|date: 2010/07/01> + 52.140|date: 2010/07/02> + 52.780|date: 2010/07/06> + 53.110|date: 2010/07/07> + 54.220|date: 2010/07/08> + 55.270|date: 2010/07/09> + 55.100|date: 2010/07/12> + 55.800|date: 2010/07/13> + 55.000|date: 2010/07/14> + 55.570|date: 2010/07/15> + 55.780|date: 2010/07/16> + 55.450|date: 2010/07/19> + 55.470|date: 2010/07/20> + 56.540|date: 2010/07/21> + 56.910|date: 2010/07/22> + 56.810|date: 2010/07/23> + 57.180|date: 2010/07/26> + 57.990|date: 2010/07/27> + 57.940|date: 2010/07/28> + 58.040|date: 2010/07/29> + 56.920|date: 2010/07/30> + 58.460|date: 2010/08/02> + 57.700|date: 2010/08/03> + 57.450|date: 2010/08/04> + 57.420|date: 2010/08/05> + 57.090|date: 2010/08/06> + 57.770|date: 2010/08/09> + 57.020|date: 2010/08/10> + 56.720|date: 2010/08/11> + 56.000|date: 2010/08/12> + 56.430|date: 2010/08/13> + 56.130|date: 2010/08/16> + 56.950|date: 2010/08/17> + 57.670|date: 2010/08/19> + 56.250|date: 2010/08/20> high |ticker: RAI> => 46.200|date: 2009/08/21> + 46.950|date: 2009/08/24> + 46.920|date: 2009/08/25> + 46.090|date: 2009/08/26> + 46.080|date: 2009/08/27> + 45.960|date: 2009/08/28> + 46.050|date: 2009/08/31> + 45.860|date: 2009/09/01> + 45.680|date: 2009/09/02> + 45.940|date: 2009/09/03> + 46.610|date: 2009/09/04> + 45.830|date: 2009/09/09> + 45.850|date: 2009/09/10> + 46.030|date: 2009/09/11> + 46.000|date: 2009/09/14> + 45.800|date: 2009/09/15> + 45.470|date: 2009/09/16> + 45.370|date: 2009/09/17> + 45.750|date: 2009/09/18> + 45.370|date: 2009/09/21> + 45.349|date: 2009/09/22> + 45.200|date: 2009/09/23> + 45.090|date: 2009/09/24> + 45.000|date: 2009/09/25> + 45.470|date: 2009/09/28> + 45.420|date: 2009/09/29> + 45.150|date: 2009/09/30> + 44.710|date: 2009/10/01> + 44.380|date: 2009/10/02> + 45.290|date: 2009/10/05> + 46.700|date: 2009/10/06> + 46.680|date: 2009/10/07> + 47.590|date: 2009/10/08> + 47.620|date: 2009/10/09> + 48.190|date: 2009/10/12> + 47.830|date: 2009/10/13> + 47.300|date: 2009/10/14> + 48.010|date: 2009/10/15> + 48.590|date: 2009/10/16> + 49.680|date: 2009/10/19> + 50.000|date: 2009/10/20> + 49.810|date: 2009/10/21> + 49.320|date: 2009/10/22> + 49.040|date: 2009/10/23> + 48.780|date: 2009/10/26> + 48.310|date: 2009/10/27> + 48.530|date: 2009/10/28> + 49.040|date: 2009/11/05> + 48.780|date: 2009/11/06> + 49.150|date: 2009/11/09> + 49.870|date: 2009/11/10> + 49.570|date: 2009/11/11> + 49.544|date: 2009/11/12> + 50.470|date: 2009/11/13> + 51.360|date: 2009/11/16> + 51.200|date: 2009/11/17> + 51.230|date: 2009/11/18> + 51.230|date: 2009/11/19> + 50.890|date: 2009/11/20> + 51.380|date: 2009/11/23> + 51.340|date: 2009/11/24> + 51.480|date: 2009/11/25> + 51.780|date: 2009/11/27> + 51.320|date: 2009/11/30> + 50.910|date: 2009/12/01> + 51.370|date: 2009/12/02> + 51.350|date: 2009/12/03> + 53.370|date: 2009/12/04> + 54.260|date: 2009/12/07> + 52.900|date: 2009/12/08> + 52.860|date: 2009/12/09> + 53.270|date: 2009/12/10> + 53.215|date: 2009/12/11> + 54.040|date: 2009/12/14> + 53.530|date: 2009/12/15> + 53.690|date: 2009/12/16> + 53.120|date: 2009/12/17> + 53.130|date: 2009/12/18> + 53.650|date: 2009/12/21> + 53.910|date: 2009/12/22> + 53.630|date: 2009/12/23> + 53.730|date: 2009/12/24> + 53.810|date: 2009/12/28> + 53.980|date: 2009/12/29> + 53.640|date: 2009/12/30> + 53.550|date: 2009/12/31> + 53.520|date: 2010/01/04> + 53.350|date: 2010/01/05> + 54.090|date: 2010/01/06> + 53.450|date: 2010/01/07> + 53.390|date: 2010/01/08> + 53.520|date: 2010/01/11> + 53.340|date: 2010/01/12> + 53.820|date: 2010/01/13> + 54.140|date: 2010/01/14> + 54.390|date: 2010/01/15> + 55.150|date: 2010/01/19> + 54.480|date: 2010/01/20> + 54.510|date: 2010/01/21> + 53.920|date: 2010/01/22> + 53.990|date: 2010/01/25> + 54.350|date: 2010/01/26> + 54.350|date: 2010/01/27> + 54.340|date: 2010/01/28> + 54.190|date: 2010/01/29> + 53.780|date: 2010/02/01> + 53.950|date: 2010/02/02> + 54.270|date: 2010/02/03> + 54.100|date: 2010/02/04> + 53.480|date: 2010/02/05> + 52.070|date: 2010/02/08> + 52.060|date: 2010/02/09> + 51.800|date: 2010/02/10> + 52.040|date: 2010/02/11> + 51.820|date: 2010/02/12> + 51.850|date: 2010/02/16> + 52.010|date: 2010/02/17> + 52.490|date: 2010/02/18> + 52.920|date: 2010/02/19> + 53.170|date: 2010/02/22> + 53.070|date: 2010/02/23> + 53.400|date: 2010/02/24> + 53.220|date: 2010/02/25> + 53.310|date: 2010/02/26> + 53.240|date: 2010/03/01> + 54.030|date: 2010/03/02> + 54.190|date: 2010/03/03> + 54.550|date: 2010/03/04> + 54.860|date: 2010/03/05> + 53.920|date: 2010/03/08> + 53.050|date: 2010/03/09> + 53.240|date: 2010/03/10> + 52.950|date: 2010/03/11> + 52.890|date: 2010/03/12> + 52.910|date: 2010/03/15> + 53.470|date: 2010/03/16> + 53.440|date: 2010/03/17> + 53.610|date: 2010/03/18> + 54.233|date: 2010/03/19> + 53.900|date: 2010/03/22> + 54.120|date: 2010/03/23> + 54.065|date: 2010/03/24> + 54.130|date: 2010/03/25> + 54.020|date: 2010/03/26> + 54.455|date: 2010/03/29> + 54.410|date: 2010/03/30> + 54.260|date: 2010/03/31> + 54.800|date: 2010/04/01> + 55.090|date: 2010/04/05> + 54.810|date: 2010/04/06> + 54.500|date: 2010/04/07> + 53.950|date: 2010/04/08> + 54.510|date: 2010/04/09> + 54.630|date: 2010/04/12> + 54.540|date: 2010/04/13> + 54.430|date: 2010/04/14> + 54.090|date: 2010/04/15> + 54.220|date: 2010/04/16> + 54.270|date: 2010/04/19> + 55.000|date: 2010/04/20> + 55.800|date: 2010/04/21> + 56.230|date: 2010/04/22> + 55.880|date: 2010/04/23> + 55.810|date: 2010/04/26> + 54.890|date: 2010/04/27> + 53.800|date: 2010/04/28> + 54.210|date: 2010/04/29> + 54.590|date: 2010/04/30> + 53.940|date: 2010/05/03> + 53.780|date: 2010/05/04> + 53.860|date: 2010/05/05> + 54.470|date: 2010/05/06> + 52.480|date: 2010/05/07> + 54.400|date: 2010/05/10> + 54.430|date: 2010/05/11> + 54.250|date: 2010/05/12> + 54.480|date: 2010/05/13> + 53.780|date: 2010/05/14> + 54.140|date: 2010/05/17> + 54.680|date: 2010/05/18> + 54.240|date: 2010/05/19> + 53.480|date: 2010/05/20> + 51.720|date: 2010/05/21> + 51.740|date: 2010/05/24> + 50.760|date: 2010/05/25> + 51.900|date: 2010/05/26> + 52.700|date: 2010/05/27> + 52.790|date: 2010/05/28> + 52.730|date: 2010/06/01> + 52.870|date: 2010/06/02> + 53.350|date: 2010/06/03> + 53.070|date: 2010/06/04> + 52.640|date: 2010/06/07> + 51.650|date: 2010/06/08> + 52.480|date: 2010/06/09> + 52.700|date: 2010/06/10> + 52.060|date: 2010/06/11> + 52.480|date: 2010/06/14> + 52.790|date: 2010/06/15> + 52.590|date: 2010/06/16> + 52.880|date: 2010/06/17> + 53.180|date: 2010/06/18> + 53.440|date: 2010/06/21> + 53.390|date: 2010/06/22> + 52.650|date: 2010/06/23> + 52.470|date: 2010/06/24> + 52.100|date: 2010/06/25> + 54.110|date: 2010/06/28> + 53.280|date: 2010/06/29> + 52.720|date: 2010/06/30> + 52.310|date: 2010/07/01> + 52.730|date: 2010/07/02> + 53.300|date: 2010/07/06> + 54.030|date: 2010/07/07> + 55.460|date: 2010/07/08> + 55.550|date: 2010/07/09> + 55.860|date: 2010/07/12> + 55.910|date: 2010/07/13> + 55.680|date: 2010/07/14> + 56.040|date: 2010/07/15> + 55.960|date: 2010/07/16> + 55.970|date: 2010/07/19> + 56.520|date: 2010/07/20> + 56.660|date: 2010/07/21> + 56.930|date: 2010/07/22> + 57.100|date: 2010/07/23> + 57.680|date: 2010/07/26> + 58.340|date: 2010/07/27> + 58.100|date: 2010/07/28> + 58.250|date: 2010/07/29> + 58.020|date: 2010/07/30> + 58.600|date: 2010/08/02> + 57.990|date: 2010/08/03> + 57.990|date: 2010/08/04> + 57.820|date: 2010/08/05> + 57.790|date: 2010/08/06> + 57.810|date: 2010/08/09> + 57.600|date: 2010/08/10> + 56.990|date: 2010/08/11> + 56.655|date: 2010/08/12> + 56.650|date: 2010/08/13> + 56.690|date: 2010/08/16> + 57.820|date: 2010/08/17> + 57.670|date: 2010/08/19> + 56.720|date: 2010/08/20> low |ticker: RAI> => 45.220|date: 2009/08/21> + 46.210|date: 2009/08/24> + 45.650|date: 2009/08/25> + 45.600|date: 2009/08/26> + 45.180|date: 2009/08/27> + 45.390|date: 2009/08/28> + 45.310|date: 2009/08/31> + 45.010|date: 2009/09/01> + 44.980|date: 2009/09/02> + 45.230|date: 2009/09/03> + 45.840|date: 2009/09/04> + 45.349|date: 2009/09/09> + 45.450|date: 2009/09/10> + 45.500|date: 2009/09/11> + 45.550|date: 2009/09/14> + 44.980|date: 2009/09/15> + 45.032|date: 2009/09/16> + 44.850|date: 2009/09/17> + 44.800|date: 2009/09/18> + 44.500|date: 2009/09/21> + 44.630|date: 2009/09/22> + 44.730|date: 2009/09/23> + 44.310|date: 2009/09/24> + 44.280|date: 2009/09/25> + 44.540|date: 2009/09/28> + 44.910|date: 2009/09/29> + 43.740|date: 2009/09/30> + 44.050|date: 2009/10/01> + 43.885|date: 2009/10/02> + 43.820|date: 2009/10/05> + 45.310|date: 2009/10/06> + 46.270|date: 2009/10/07> + 46.560|date: 2009/10/08> + 47.170|date: 2009/10/09> + 47.560|date: 2009/10/12> + 46.760|date: 2009/10/13> + 46.680|date: 2009/10/14> + 47.130|date: 2009/10/15> + 47.650|date: 2009/10/16> + 48.480|date: 2009/10/19> + 49.100|date: 2009/10/20> + 48.870|date: 2009/10/21> + 48.310|date: 2009/10/22> + 48.140|date: 2009/10/23> + 47.570|date: 2009/10/26> + 47.710|date: 2009/10/27> + 47.610|date: 2009/10/28> + 48.320|date: 2009/11/05> + 48.080|date: 2009/11/06> + 48.710|date: 2009/11/09> + 49.010|date: 2009/11/10> + 48.800|date: 2009/11/11> + 48.930|date: 2009/11/12> + 49.440|date: 2009/11/13> + 50.140|date: 2009/11/16> + 50.680|date: 2009/11/17> + 50.845|date: 2009/11/18> + 50.690|date: 2009/11/19> + 50.500|date: 2009/11/20> + 50.970|date: 2009/11/23> + 50.880|date: 2009/11/24> + 51.000|date: 2009/11/25> + 50.140|date: 2009/11/27> + 49.810|date: 2009/11/30> + 50.220|date: 2009/12/01> + 50.730|date: 2009/12/02> + 50.850|date: 2009/12/03> + 51.870|date: 2009/12/04> + 53.150|date: 2009/12/07> + 51.600|date: 2009/12/08> + 51.880|date: 2009/12/09> + 52.790|date: 2009/12/10> + 52.750|date: 2009/12/11> + 53.200|date: 2009/12/14> + 52.950|date: 2009/12/15> + 52.980|date: 2009/12/16> + 52.530|date: 2009/12/17> + 52.700|date: 2009/12/18> + 53.180|date: 2009/12/21> + 53.120|date: 2009/12/22> + 53.250|date: 2009/12/23> + 53.400|date: 2009/12/24> + 53.510|date: 2009/12/28> + 53.550|date: 2009/12/29> + 53.200|date: 2009/12/30> + 52.970|date: 2009/12/31> + 53.000|date: 2010/01/04> + 52.980|date: 2010/01/05> + 53.350|date: 2010/01/06> + 52.860|date: 2010/01/07> + 52.850|date: 2010/01/08> + 53.170|date: 2010/01/11> + 52.920|date: 2010/01/12> + 53.010|date: 2010/01/13> + 53.270|date: 2010/01/14> + 53.730|date: 2010/01/15> + 53.690|date: 2010/01/19> + 53.420|date: 2010/01/20> + 53.200|date: 2010/01/21> + 52.760|date: 2010/01/22> + 53.090|date: 2010/01/25> + 53.160|date: 2010/01/26> + 53.610|date: 2010/01/27> + 53.600|date: 2010/01/28> + 53.200|date: 2010/01/29> + 53.170|date: 2010/02/01> + 53.200|date: 2010/02/02> + 53.050|date: 2010/02/03> + 53.300|date: 2010/02/04> + 51.200|date: 2010/02/05> + 51.350|date: 2010/02/08> + 50.755|date: 2010/02/09> + 50.980|date: 2010/02/10> + 50.900|date: 2010/02/11> + 51.250|date: 2010/02/12> + 51.380|date: 2010/02/16> + 51.530|date: 2010/02/17> + 51.770|date: 2010/02/18> + 51.900|date: 2010/02/19> + 52.380|date: 2010/02/22> + 52.510|date: 2010/02/23> + 52.500|date: 2010/02/24> + 52.650|date: 2010/02/25> + 52.660|date: 2010/02/26> + 52.780|date: 2010/03/01> + 53.360|date: 2010/03/02> + 53.710|date: 2010/03/03> + 54.000|date: 2010/03/04> + 54.100|date: 2010/03/05> + 52.900|date: 2010/03/08> + 52.470|date: 2010/03/09> + 52.530|date: 2010/03/10> + 52.370|date: 2010/03/11> + 52.230|date: 2010/03/12> + 52.090|date: 2010/03/15> + 52.770|date: 2010/03/16> + 52.981|date: 2010/03/17> + 53.150|date: 2010/03/18> + 53.250|date: 2010/03/19> + 53.200|date: 2010/03/22> + 53.540|date: 2010/03/23> + 53.650|date: 2010/03/24> + 53.540|date: 2010/03/25> + 53.500|date: 2010/03/26> + 53.560|date: 2010/03/29> + 53.930|date: 2010/03/30> + 53.810|date: 2010/03/31> + 54.220|date: 2010/04/01> + 54.630|date: 2010/04/05> + 54.500|date: 2010/04/06> + 53.660|date: 2010/04/07> + 53.620|date: 2010/04/08> + 53.630|date: 2010/04/09> + 54.250|date: 2010/04/12> + 53.900|date: 2010/04/13> + 53.590|date: 2010/04/14> + 53.554|date: 2010/04/15> + 53.620|date: 2010/04/16> + 53.640|date: 2010/04/19> + 54.300|date: 2010/04/20> + 54.890|date: 2010/04/21> + 55.080|date: 2010/04/22> + 55.310|date: 2010/04/23> + 55.000|date: 2010/04/26> + 53.370|date: 2010/04/27> + 53.140|date: 2010/04/28> + 53.620|date: 2010/04/29> + 53.410|date: 2010/04/30> + 53.350|date: 2010/05/03> + 53.180|date: 2010/05/04> + 53.180|date: 2010/05/05> + 36.350|date: 2010/05/06> + 51.000|date: 2010/05/07> + 53.470|date: 2010/05/10> + 53.200|date: 2010/05/11> + 53.560|date: 2010/05/12> + 53.780|date: 2010/05/13> + 53.140|date: 2010/05/14> + 53.220|date: 2010/05/17> + 53.750|date: 2010/05/18> + 53.340|date: 2010/05/19> + 51.550|date: 2010/05/20> + 50.530|date: 2010/05/21> + 50.900|date: 2010/05/24> + 49.880|date: 2010/05/25> + 50.490|date: 2010/05/26> + 51.290|date: 2010/05/27> + 52.090|date: 2010/05/28> + 51.380|date: 2010/06/01> + 51.930|date: 2010/06/02> + 52.670|date: 2010/06/03> + 51.770|date: 2010/06/04> + 51.460|date: 2010/06/07> + 50.440|date: 2010/06/08> + 51.470|date: 2010/06/09> + 52.100|date: 2010/06/10> + 51.060|date: 2010/06/11> + 51.910|date: 2010/06/14> + 52.140|date: 2010/06/15> + 52.150|date: 2010/06/16> + 52.360|date: 2010/06/17> + 52.500|date: 2010/06/18> + 52.800|date: 2010/06/21> + 52.240|date: 2010/06/22> + 52.100|date: 2010/06/23> + 51.710|date: 2010/06/24> + 51.230|date: 2010/06/25> + 51.370|date: 2010/06/28> + 52.050|date: 2010/06/29> + 51.870|date: 2010/06/30> + 51.470|date: 2010/07/01> + 51.900|date: 2010/07/02> + 52.550|date: 2010/07/06> + 52.820|date: 2010/07/07> + 53.910|date: 2010/07/08> + 54.980|date: 2010/07/09> + 55.100|date: 2010/07/12> + 55.270|date: 2010/07/13> + 54.900|date: 2010/07/14> + 55.500|date: 2010/07/15> + 55.090|date: 2010/07/16> + 55.040|date: 2010/07/19> + 55.350|date: 2010/07/20> + 55.530|date: 2010/07/21> + 55.873|date: 2010/07/22> + 56.570|date: 2010/07/23> + 57.000|date: 2010/07/26> + 57.710|date: 2010/07/27> + 57.510|date: 2010/07/28> + 57.245|date: 2010/07/29> + 56.520|date: 2010/07/30> + 57.530|date: 2010/08/02> + 57.360|date: 2010/08/03> + 57.260|date: 2010/08/04> + 57.268|date: 2010/08/05> + 57.060|date: 2010/08/06> + 57.200|date: 2010/08/09> + 56.750|date: 2010/08/10> + 56.430|date: 2010/08/11> + 55.890|date: 2010/08/12> + 56.170|date: 2010/08/13> + 55.800|date: 2010/08/16> + 56.450|date: 2010/08/17> + 56.230|date: 2010/08/19> + 56.130|date: 2010/08/20> close |ticker: RAI> => 46.120|date: 2009/08/21> + 46.740|date: 2009/08/24> + 45.690|date: 2009/08/25> + 46.000|date: 2009/08/26> + 45.820|date: 2009/08/27> + 45.560|date: 2009/08/28> + 45.710|date: 2009/08/31> + 45.070|date: 2009/09/01> + 45.500|date: 2009/09/02> + 45.900|date: 2009/09/03> + 46.600|date: 2009/09/04> + 45.760|date: 2009/09/09> + 45.800|date: 2009/09/10> + 45.870|date: 2009/09/11> + 45.860|date: 2009/09/14> + 45.040|date: 2009/09/15> + 45.260|date: 2009/09/16> + 45.140|date: 2009/09/17> + 45.060|date: 2009/09/18> + 45.290|date: 2009/09/21> + 44.710|date: 2009/09/22> + 44.850|date: 2009/09/23> + 44.430|date: 2009/09/24> + 44.690|date: 2009/09/25> + 45.180|date: 2009/09/28> + 45.130|date: 2009/09/29> + 44.520|date: 2009/09/30> + 44.410|date: 2009/10/01> + 44.160|date: 2009/10/02> + 45.230|date: 2009/10/05> + 46.510|date: 2009/10/06> + 46.480|date: 2009/10/07> + 47.310|date: 2009/10/08> + 47.590|date: 2009/10/09> + 48.160|date: 2009/10/12> + 46.860|date: 2009/10/13> + 47.250|date: 2009/10/14> + 47.980|date: 2009/10/15> + 48.460|date: 2009/10/16> + 49.250|date: 2009/10/19> + 49.870|date: 2009/10/20> + 49.040|date: 2009/10/21> + 48.980|date: 2009/10/22> + 48.440|date: 2009/10/23> + 47.720|date: 2009/10/26> + 47.990|date: 2009/10/27> + 48.120|date: 2009/10/28> + 48.440|date: 2009/11/05> + 48.600|date: 2009/11/06> + 49.100|date: 2009/11/09> + 49.270|date: 2009/11/10> + 48.900|date: 2009/11/11> + 49.320|date: 2009/11/12> + 50.320|date: 2009/11/13> + 51.010|date: 2009/11/16> + 51.080|date: 2009/11/17> + 51.170|date: 2009/11/18> + 50.800|date: 2009/11/19> + 50.880|date: 2009/11/20> + 51.260|date: 2009/11/23> + 51.310|date: 2009/11/24> + 51.370|date: 2009/11/25> + 51.320|date: 2009/11/27> + 49.960|date: 2009/11/30> + 50.840|date: 2009/12/01> + 51.170|date: 2009/12/02> + 51.050|date: 2009/12/03> + 53.040|date: 2009/12/04> + 53.940|date: 2009/12/07> + 51.950|date: 2009/12/08> + 52.860|date: 2009/12/09> + 52.930|date: 2009/12/10> + 53.000|date: 2009/12/11> + 53.400|date: 2009/12/14> + 53.110|date: 2009/12/15> + 53.060|date: 2009/12/16> + 52.810|date: 2009/12/17> + 53.130|date: 2009/12/18> + 53.210|date: 2009/12/21> + 53.430|date: 2009/12/22> + 53.320|date: 2009/12/23> + 53.630|date: 2009/12/24> + 53.810|date: 2009/12/28> + 53.670|date: 2009/12/29> + 53.470|date: 2009/12/30> + 52.970|date: 2009/12/31> + 53.240|date: 2010/01/04> + 53.300|date: 2010/01/05> + 53.990|date: 2010/01/06> + 53.390|date: 2010/01/07> + 53.140|date: 2010/01/08> + 53.390|date: 2010/01/11> + 53.150|date: 2010/01/12> + 53.510|date: 2010/01/13> + 54.020|date: 2010/01/14> + 53.810|date: 2010/01/15> + 54.600|date: 2010/01/19> + 54.030|date: 2010/01/20> + 53.410|date: 2010/01/21> + 53.090|date: 2010/01/22> + 53.530|date: 2010/01/25> + 54.020|date: 2010/01/26> + 53.980|date: 2010/01/27> + 53.810|date: 2010/01/28> + 53.200|date: 2010/01/29> + 53.630|date: 2010/02/01> + 53.940|date: 2010/02/02> + 54.110|date: 2010/02/03> + 53.510|date: 2010/02/04> + 52.000|date: 2010/02/05> + 51.490|date: 2010/02/08> + 51.800|date: 2010/02/09> + 51.530|date: 2010/02/10> + 51.900|date: 2010/02/11> + 51.560|date: 2010/02/12> + 51.710|date: 2010/02/16> + 51.910|date: 2010/02/17> + 52.400|date: 2010/02/18> + 52.670|date: 2010/02/19> + 52.940|date: 2010/02/22> + 52.660|date: 2010/02/23> + 53.370|date: 2010/02/24> + 53.140|date: 2010/02/25> + 52.800|date: 2010/02/26> + 53.240|date: 2010/03/01> + 53.670|date: 2010/03/02> + 54.050|date: 2010/03/03> + 54.150|date: 2010/03/04> + 54.740|date: 2010/03/05> + 53.120|date: 2010/03/08> + 52.630|date: 2010/03/09> + 52.950|date: 2010/03/10> + 52.770|date: 2010/03/11> + 52.310|date: 2010/03/12> + 52.840|date: 2010/03/15> + 53.290|date: 2010/03/16> + 53.130|date: 2010/03/17> + 53.590|date: 2010/03/18> + 53.420|date: 2010/03/19> + 53.730|date: 2010/03/22> + 54.100|date: 2010/03/23> + 53.730|date: 2010/03/24> + 53.570|date: 2010/03/25> + 53.720|date: 2010/03/26> + 54.280|date: 2010/03/29> + 54.250|date: 2010/03/30> + 53.980|date: 2010/03/31> + 54.780|date: 2010/04/01> + 54.760|date: 2010/04/05> + 54.620|date: 2010/04/06> + 53.880|date: 2010/04/07> + 53.930|date: 2010/04/08> + 54.470|date: 2010/04/09> + 54.530|date: 2010/04/12> + 54.390|date: 2010/04/13> + 54.210|date: 2010/04/14> + 53.990|date: 2010/04/15> + 53.840|date: 2010/04/16> + 54.170|date: 2010/04/19> + 54.910|date: 2010/04/20> + 55.410|date: 2010/04/21> + 55.770|date: 2010/04/22> + 55.600|date: 2010/04/23> + 55.040|date: 2010/04/26> + 53.490|date: 2010/04/27> + 53.520|date: 2010/04/28> + 54.080|date: 2010/04/29> + 53.420|date: 2010/04/30> + 53.720|date: 2010/05/03> + 53.460|date: 2010/05/04> + 53.550|date: 2010/05/05> + 51.530|date: 2010/05/06> + 52.170|date: 2010/05/07> + 54.010|date: 2010/05/10> + 54.080|date: 2010/05/11> + 54.110|date: 2010/05/12> + 53.920|date: 2010/05/13> + 53.400|date: 2010/05/14> + 54.090|date: 2010/05/17> + 53.840|date: 2010/05/18> + 54.060|date: 2010/05/19> + 51.550|date: 2010/05/20> + 51.710|date: 2010/05/21> + 51.190|date: 2010/05/24> + 50.760|date: 2010/05/25> + 50.600|date: 2010/05/26> + 52.650|date: 2010/05/27> + 52.140|date: 2010/05/28> + 51.840|date: 2010/06/01> + 52.850|date: 2010/06/02> + 53.070|date: 2010/06/03> + 51.990|date: 2010/06/04> + 51.510|date: 2010/06/07> + 51.610|date: 2010/06/08> + 51.650|date: 2010/06/09> + 52.490|date: 2010/06/10> + 52.050|date: 2010/06/11> + 51.970|date: 2010/06/14> + 52.630|date: 2010/06/15> + 52.340|date: 2010/06/16> + 52.500|date: 2010/06/17> + 52.760|date: 2010/06/18> + 52.960|date: 2010/06/21> + 52.260|date: 2010/06/22> + 52.340|date: 2010/06/23> + 51.790|date: 2010/06/24> + 51.370|date: 2010/06/25> + 53.450|date: 2010/06/28> + 52.260|date: 2010/06/29> + 52.120|date: 2010/06/30> + 52.180|date: 2010/07/01> + 52.440|date: 2010/07/02> + 53.080|date: 2010/07/06> + 53.960|date: 2010/07/07> + 55.420|date: 2010/07/08> + 55.460|date: 2010/07/09> + 55.310|date: 2010/07/12> + 55.370|date: 2010/07/13> + 55.680|date: 2010/07/14> + 55.980|date: 2010/07/15> + 55.170|date: 2010/07/16> + 55.880|date: 2010/07/19> + 56.500|date: 2010/07/20> + 55.820|date: 2010/07/21> + 56.720|date: 2010/07/22> + 57.080|date: 2010/07/23> + 57.680|date: 2010/07/26> + 58.030|date: 2010/07/27> + 57.920|date: 2010/07/28> + 57.400|date: 2010/07/29> + 57.820|date: 2010/07/30> + 57.780|date: 2010/08/02> + 57.460|date: 2010/08/03> + 57.520|date: 2010/08/04> + 57.380|date: 2010/08/05> + 57.770|date: 2010/08/06> + 57.300|date: 2010/08/09> + 57.390|date: 2010/08/10> + 56.530|date: 2010/08/11> + 56.570|date: 2010/08/12> + 56.370|date: 2010/08/13> + 56.660|date: 2010/08/16> + 57.530|date: 2010/08/17> + 56.760|date: 2010/08/19> + 56.640|date: 2010/08/20> volume |ticker: RAI> => 13298.000|date: 2009/08/21> + 21211.000|date: 2009/08/24> + 18833.000|date: 2009/08/25> + 13879.000|date: 2009/08/26> + 15857.000|date: 2009/08/27> + 7828.000|date: 2009/08/28> + 11251.000|date: 2009/08/31> + 10992.000|date: 2009/09/01> + 12868.000|date: 2009/09/02> + 12711.000|date: 2009/09/03> + 13418.000|date: 2009/09/04> + 17385.000|date: 2009/09/09> + 9126.000|date: 2009/09/10> + 12929.000|date: 2009/09/11> + 13731.000|date: 2009/09/14> + 16402.000|date: 2009/09/15> + 22050.000|date: 2009/09/16> + 19013.000|date: 2009/09/17> + 23960.000|date: 2009/09/18> + 23114.000|date: 2009/09/21> + 21265.000|date: 2009/09/22> + 20861.000|date: 2009/09/23> + 11071.000|date: 2009/09/24> + 27003.000|date: 2009/09/25> + 10891.000|date: 2009/09/28> + 9274.000|date: 2009/09/29> + 19843.000|date: 2009/09/30> + 14718.000|date: 2009/10/01> + 7377.000|date: 2009/10/02> + 15104.000|date: 2009/10/05> + 23748.000|date: 2009/10/06> + 14543.000|date: 2009/10/07> + 12087.000|date: 2009/10/08> + 8166.000|date: 2009/10/09> + 8155.000|date: 2009/10/12> + 20849.000|date: 2009/10/13> + 14935.000|date: 2009/10/14> + 12873.000|date: 2009/10/15> + 12828.000|date: 2009/10/16> + 16481.000|date: 2009/10/19> + 17727.000|date: 2009/10/20> + 21242.000|date: 2009/10/21> + 17190.000|date: 2009/10/22> + 13233.000|date: 2009/10/23> + 16922.000|date: 2009/10/26> + 22734.000|date: 2009/10/27> + 19798.000|date: 2009/10/28> + 17199.000|date: 2009/11/05> + 13498.000|date: 2009/11/06> + 16694.000|date: 2009/11/09> + 15794.000|date: 2009/11/10> + 14612.000|date: 2009/11/11> + 13648.000|date: 2009/11/12> + 19023.000|date: 2009/11/13> + 16909.000|date: 2009/11/16> + 18850.000|date: 2009/11/17> + 11766.000|date: 2009/11/18> + 14938.000|date: 2009/11/19> + 12620.000|date: 2009/11/20> + 14185.000|date: 2009/11/23> + 12200.000|date: 2009/11/24> + 11829.000|date: 2009/11/25> + 11540.000|date: 2009/11/27> + 25647.000|date: 2009/11/30> + 17532.000|date: 2009/12/01> + 12988.000|date: 2009/12/02> + 15296.000|date: 2009/12/03> + 32760.000|date: 2009/12/04> + 23983.000|date: 2009/12/07> + 18710.000|date: 2009/12/08> + 17986.000|date: 2009/12/09> + 14838.000|date: 2009/12/10> + 16373.000|date: 2009/12/11> + 15696.000|date: 2009/12/14> + 10368.000|date: 2009/12/15> + 16979.000|date: 2009/12/16> + 15346.000|date: 2009/12/17> + 20285.000|date: 2009/12/18> + 13855.000|date: 2009/12/21> + 12032.000|date: 2009/12/22> + 6385.000|date: 2009/12/23> + 2224.000|date: 2009/12/24> + 5004.000|date: 2009/12/28> + 10947.000|date: 2009/12/29> + 5757.000|date: 2009/12/30> + 6613.000|date: 2009/12/31> + 8129.000|date: 2010/01/04> + 11604.000|date: 2010/01/05> + 12607.000|date: 2010/01/06> + 22171.000|date: 2010/01/07> + 7426.000|date: 2010/01/08> + 4830.000|date: 2010/01/11> + 6910.000|date: 2010/01/12> + 5317.000|date: 2010/01/13> + 9960.000|date: 2010/01/14> + 16201.000|date: 2010/01/15> + 9207.000|date: 2010/01/19> + 7798.000|date: 2010/01/20> + 10841.000|date: 2010/01/21> + 9145.000|date: 2010/01/22> + 8891.000|date: 2010/01/25> + 9130.000|date: 2010/01/26> + 7927.000|date: 2010/01/27> + 11002.000|date: 2010/01/28> + 9401.000|date: 2010/01/29> + 8125.000|date: 2010/02/01> + 8239.000|date: 2010/02/02> + 12494.000|date: 2010/02/03> + 14511.000|date: 2010/02/04> + 35767.000|date: 2010/02/05> + 20215.000|date: 2010/02/08> + 17388.000|date: 2010/02/09> + 9379.000|date: 2010/02/10> + 15366.000|date: 2010/02/11> + 14083.000|date: 2010/02/12> + 15266.000|date: 2010/02/16> + 10842.000|date: 2010/02/17> + 9905.000|date: 2010/02/18> + 9854.000|date: 2010/02/19> + 13147.000|date: 2010/02/22> + 9293.000|date: 2010/02/23> + 12729.000|date: 2010/02/24> + 16193.000|date: 2010/02/25> + 11584.000|date: 2010/02/26> + 10974.000|date: 2010/03/01> + 15001.000|date: 2010/03/02> + 10625.000|date: 2010/03/03> + 16642.000|date: 2010/03/04> + 11952.000|date: 2010/03/05> + 12706.000|date: 2010/03/08> + 11744.000|date: 2010/03/09> + 12368.000|date: 2010/03/10> + 8130.000|date: 2010/03/11> + 8215.000|date: 2010/03/12> + 10326.000|date: 2010/03/15> + 9715.000|date: 2010/03/16> + 10475.000|date: 2010/03/17> + 8700.000|date: 2010/03/18> + 17170.000|date: 2010/03/19> + 7023.000|date: 2010/03/22> + 7083.000|date: 2010/03/23> + 7892.000|date: 2010/03/24> + 8011.000|date: 2010/03/25> + 27174.000|date: 2010/03/26> + 10050.000|date: 2010/03/29> + 6988.000|date: 2010/03/30> + 6416.000|date: 2010/03/31> + 6081.000|date: 2010/04/01> + 8015.000|date: 2010/04/05> + 6950.000|date: 2010/04/06> + 11509.000|date: 2010/04/07> + 8329.000|date: 2010/04/08> + 8840.000|date: 2010/04/09> + 8467.000|date: 2010/04/12> + 5787.000|date: 2010/04/13> + 10515.000|date: 2010/04/14> + 9039.000|date: 2010/04/15> + 13244.000|date: 2010/04/16> + 13730.000|date: 2010/04/19> + 9341.000|date: 2010/04/20> + 13491.000|date: 2010/04/21> + 13294.000|date: 2010/04/22> + 7870.000|date: 2010/04/23> + 10541.000|date: 2010/04/26> + 13371.000|date: 2010/04/27> + 12934.000|date: 2010/04/28> + 7637.000|date: 2010/04/29> + 11714.000|date: 2010/04/30> + 7746.000|date: 2010/05/03> + 10030.000|date: 2010/05/04> + 8651.000|date: 2010/05/05> + 22200.000|date: 2010/05/06> + 27343.000|date: 2010/05/07> + 19669.000|date: 2010/05/10> + 11388.000|date: 2010/05/11> + 9929.000|date: 2010/05/12> + 7206.000|date: 2010/05/13> + 11017.000|date: 2010/05/14> + 10282.000|date: 2010/05/17> + 12066.000|date: 2010/05/18> + 10995.000|date: 2010/05/19> + 20126.000|date: 2010/05/20> + 21503.000|date: 2010/05/21> + 12206.000|date: 2010/05/24> + 15174.000|date: 2010/05/25> + 25126.000|date: 2010/05/26> + 16336.000|date: 2010/05/27> + 15662.000|date: 2010/05/28> + 10144.000|date: 2010/06/01> + 10013.000|date: 2010/06/02> + 9695.000|date: 2010/06/03> + 14582.000|date: 2010/06/04> + 15694.000|date: 2010/06/07> + 17058.000|date: 2010/06/08> + 18527.000|date: 2010/06/09> + 13074.000|date: 2010/06/10> + 14305.000|date: 2010/06/11> + 16601.000|date: 2010/06/14> + 15061.000|date: 2010/06/15> + 16255.000|date: 2010/06/16> + 17783.000|date: 2010/06/17> + 20147.000|date: 2010/06/18> + 18717.000|date: 2010/06/21> + 16076.000|date: 2010/06/22> + 14100.000|date: 2010/06/23> + 14751.000|date: 2010/06/24> + 17297.000|date: 2010/06/25> + 38266.000|date: 2010/06/28> + 23827.000|date: 2010/06/29> + 21331.000|date: 2010/06/30> + 13561.000|date: 2010/07/01> + 10255.000|date: 2010/07/02> + 13134.000|date: 2010/07/06> + 13168.000|date: 2010/07/07> + 20645.000|date: 2010/07/08> + 12267.000|date: 2010/07/09> + 10731.000|date: 2010/07/12> + 11361.000|date: 2010/07/13> + 9721.000|date: 2010/07/14> + 10138.000|date: 2010/07/15> + 15326.000|date: 2010/07/16> + 15886.000|date: 2010/07/19> + 14016.000|date: 2010/07/20> + 12961.000|date: 2010/07/21> + 17028.000|date: 2010/07/22> + 14463.000|date: 2010/07/23> + 15180.000|date: 2010/07/26> + 16366.000|date: 2010/07/27> + 15496.000|date: 2010/07/28> + 13859.000|date: 2010/07/29> + 14911.000|date: 2010/07/30> + 16548.000|date: 2010/08/02> + 11956.000|date: 2010/08/03> + 16202.000|date: 2010/08/04> + 31205.000|date: 2010/08/05> + 12545.000|date: 2010/08/06> + 14828.000|date: 2010/08/09> + 19635.000|date: 2010/08/10> + 14117.000|date: 2010/08/11> + 13730.000|date: 2010/08/12> + 7640.000|date: 2010/08/13> + 9923.000|date: 2010/08/16> + 12034.000|date: 2010/08/17> + 10602.000|date: 2010/08/19> + 11224.000|date: 2010/08/20> open |ticker: RDC> => 22.010|date: 2009/08/21> + 22.440|date: 2009/08/24> + 22.240|date: 2009/08/25> + 21.420|date: 2009/08/26> + 21.120|date: 2009/08/27> + 21.520|date: 2009/08/28> + 20.780|date: 2009/08/31> + 20.600|date: 2009/09/01> + 19.970|date: 2009/09/02> + 20.040|date: 2009/09/03> + 19.930|date: 2009/09/04> + 21.480|date: 2009/09/09> + 21.700|date: 2009/09/10> + 22.170|date: 2009/09/11> + 22.190|date: 2009/09/14> + 22.860|date: 2009/09/15> + 23.260|date: 2009/09/16> + 24.060|date: 2009/09/17> + 23.500|date: 2009/09/18> + 22.910|date: 2009/09/21> + 23.150|date: 2009/09/22> + 23.250|date: 2009/09/23> + 22.730|date: 2009/09/24> + 22.040|date: 2009/09/25> + 22.460|date: 2009/09/28> + 22.790|date: 2009/09/29> + 23.370|date: 2009/09/30> + 23.100|date: 2009/10/01> + 21.470|date: 2009/10/02> + 21.730|date: 2009/10/05> + 23.050|date: 2009/10/06> + 23.500|date: 2009/10/07> + 24.000|date: 2009/10/08> + 25.070|date: 2009/10/09> + 24.830|date: 2009/10/12> + 25.390|date: 2009/10/13> + 25.490|date: 2009/10/14> + 25.480|date: 2009/10/15> + 25.960|date: 2009/10/16> + 25.600|date: 2009/10/19> + 26.150|date: 2009/10/20> + 25.360|date: 2009/10/21> + 25.740|date: 2009/10/22> + 26.460|date: 2009/10/23> + 26.490|date: 2009/10/26> + 25.740|date: 2009/10/27> + 24.710|date: 2009/10/28> + 24.960|date: 2009/11/05> + 25.540|date: 2009/11/06> + 25.950|date: 2009/11/09> + 26.610|date: 2009/11/10> + 26.690|date: 2009/11/11> + 26.450|date: 2009/11/12> + 25.470|date: 2009/11/13> + 26.180|date: 2009/11/16> + 26.900|date: 2009/11/17> + 27.500|date: 2009/11/18> + 26.640|date: 2009/11/19> + 25.230|date: 2009/11/20> + 25.190|date: 2009/11/23> + 24.740|date: 2009/11/24> + 25.170|date: 2009/11/25> + 24.140|date: 2009/11/27> + 24.220|date: 2009/11/30> + 25.110|date: 2009/12/01> + 24.960|date: 2009/12/02> + 24.670|date: 2009/12/03> + 24.360|date: 2009/12/04> + 23.860|date: 2009/12/07> + 23.870|date: 2009/12/08> + 23.470|date: 2009/12/09> + 23.380|date: 2009/12/10> + 23.640|date: 2009/12/11> + 23.550|date: 2009/12/14> + 23.850|date: 2009/12/15> + 24.360|date: 2009/12/16> + 24.000|date: 2009/12/17> + 24.290|date: 2009/12/18> + 24.060|date: 2009/12/21> + 23.930|date: 2009/12/22> + 23.540|date: 2009/12/23> + 23.340|date: 2009/12/24> + 23.830|date: 2009/12/28> + 23.940|date: 2009/12/29> + 23.070|date: 2009/12/30> + 23.090|date: 2009/12/31> + 23.360|date: 2010/01/04> + 24.005|date: 2010/01/05> + 23.720|date: 2010/01/06> + 24.250|date: 2010/01/07> + 24.080|date: 2010/01/08> + 25.500|date: 2010/01/11> + 25.330|date: 2010/01/12> + 24.930|date: 2010/01/13> + 24.820|date: 2010/01/14> + 24.720|date: 2010/01/15> + 24.090|date: 2010/01/19> + 23.620|date: 2010/01/20> + 23.570|date: 2010/01/21> + 22.630|date: 2010/01/22> + 22.340|date: 2010/01/25> + 22.300|date: 2010/01/26> + 22.660|date: 2010/01/27> + 22.780|date: 2010/01/28> + 22.410|date: 2010/01/29> + 21.860|date: 2010/02/01> + 22.370|date: 2010/02/02> + 22.870|date: 2010/02/03> + 22.690|date: 2010/02/04> + 21.930|date: 2010/02/05> + 21.980|date: 2010/02/08> + 21.910|date: 2010/02/09> + 22.120|date: 2010/02/10> + 22.700|date: 2010/02/11> + 23.020|date: 2010/02/12> + 23.550|date: 2010/02/16> + 23.970|date: 2010/02/17> + 24.410|date: 2010/02/18> + 24.690|date: 2010/02/19> + 25.500|date: 2010/02/22> + 24.830|date: 2010/02/23> + 24.500|date: 2010/02/24> + 24.300|date: 2010/02/25> + 25.700|date: 2010/02/26> + 27.040|date: 2010/03/01> + 26.970|date: 2010/03/02> + 27.830|date: 2010/03/03> + 27.630|date: 2010/03/04> + 27.660|date: 2010/03/05> + 27.950|date: 2010/03/08> + 27.410|date: 2010/03/09> + 27.690|date: 2010/03/10> + 28.000|date: 2010/03/11> + 28.070|date: 2010/03/12> + 27.300|date: 2010/03/15> + 27.180|date: 2010/03/16> + 27.650|date: 2010/03/17> + 27.800|date: 2010/03/18> + 27.030|date: 2010/03/19> + 26.030|date: 2010/03/22> + 26.500|date: 2010/03/23> + 26.610|date: 2010/03/24> + 26.950|date: 2010/03/25> + 26.440|date: 2010/03/26> + 27.310|date: 2010/03/29> + 27.730|date: 2010/03/30> + 28.330|date: 2010/03/31> + 29.420|date: 2010/04/01> + 30.230|date: 2010/04/05> + 30.730|date: 2010/04/06> + 30.750|date: 2010/04/07> + 29.660|date: 2010/04/08> + 30.120|date: 2010/04/09> + 29.990|date: 2010/04/12> + 30.230|date: 2010/04/13> + 30.390|date: 2010/04/14> + 30.970|date: 2010/04/15> + 31.260|date: 2010/04/16> + 30.050|date: 2010/04/19> + 30.820|date: 2010/04/20> + 31.710|date: 2010/04/21> + 31.400|date: 2010/04/22> + 31.990|date: 2010/04/23> + 32.560|date: 2010/04/26> + 31.890|date: 2010/04/27> + 31.220|date: 2010/04/28> + 32.060|date: 2010/04/29> + 31.280|date: 2010/04/30> + 29.740|date: 2010/05/03> + 29.670|date: 2010/05/04> + 28.670|date: 2010/05/05> + 29.020|date: 2010/05/06> + 27.510|date: 2010/05/07> + 27.790|date: 2010/05/10> + 26.720|date: 2010/05/11> + 27.120|date: 2010/05/12> + 26.790|date: 2010/05/13> + 26.060|date: 2010/05/14> + 25.960|date: 2010/05/17> + 25.580|date: 2010/05/18> + 24.310|date: 2010/05/19> + 23.330|date: 2010/05/20> + 22.380|date: 2010/05/21> + 23.850|date: 2010/05/24> + 22.710|date: 2010/05/25> + 24.410|date: 2010/05/26> + 25.380|date: 2010/05/27> + 26.030|date: 2010/05/28> + 24.130|date: 2010/06/01> + 23.670|date: 2010/06/02> + 25.190|date: 2010/06/03> + 22.740|date: 2010/06/04> + 22.820|date: 2010/06/07> + 22.400|date: 2010/06/08> + 23.120|date: 2010/06/09> + 23.580|date: 2010/06/10> + 23.900|date: 2010/06/11> + 24.590|date: 2010/06/14> + 24.330|date: 2010/06/15> + 24.950|date: 2010/06/16> + 25.220|date: 2010/06/17> + 24.760|date: 2010/06/18> + 25.870|date: 2010/06/21> + 25.180|date: 2010/06/22> + 24.230|date: 2010/06/23> + 23.460|date: 2010/06/24> + 23.160|date: 2010/06/25> + 23.630|date: 2010/06/28> + 22.330|date: 2010/06/29> + 22.080|date: 2010/06/30> + 21.790|date: 2010/07/01> + 22.010|date: 2010/07/02> + 23.470|date: 2010/07/06> + 23.290|date: 2010/07/07> + 24.420|date: 2010/07/08> + 24.430|date: 2010/07/09> + 24.330|date: 2010/07/12> + 24.970|date: 2010/07/13> + 24.730|date: 2010/07/14> + 24.630|date: 2010/07/15> + 24.500|date: 2010/07/16> + 24.140|date: 2010/07/19> + 23.540|date: 2010/07/20> + 24.880|date: 2010/07/21> + 24.890|date: 2010/07/22> + 24.720|date: 2010/07/23> + 25.530|date: 2010/07/26> + 25.550|date: 2010/07/27> + 25.420|date: 2010/07/28> + 25.420|date: 2010/07/29> + 24.760|date: 2010/07/30> + 25.790|date: 2010/08/02> + 26.010|date: 2010/08/03> + 26.910|date: 2010/08/04> + 27.630|date: 2010/08/05> + 26.780|date: 2010/08/06> + 27.220|date: 2010/08/09> + 26.550|date: 2010/08/10> + 26.310|date: 2010/08/11> + 25.240|date: 2010/08/12> + 25.400|date: 2010/08/13> + 25.590|date: 2010/08/16> + 26.980|date: 2010/08/17> + 26.060|date: 2010/08/19> + 25.550|date: 2010/08/20> high |ticker: RDC> => 22.420|date: 2009/08/21> + 22.490|date: 2009/08/24> + 22.350|date: 2009/08/25> + 21.690|date: 2009/08/26> + 21.340|date: 2009/08/27> + 21.670|date: 2009/08/28> + 20.890|date: 2009/08/31> + 21.100|date: 2009/09/01> + 20.170|date: 2009/09/02> + 20.220|date: 2009/09/03> + 20.700|date: 2009/09/04> + 21.640|date: 2009/09/09> + 22.210|date: 2009/09/10> + 22.790|date: 2009/09/11> + 22.930|date: 2009/09/14> + 23.400|date: 2009/09/15> + 24.120|date: 2009/09/16> + 24.310|date: 2009/09/17> + 23.600|date: 2009/09/18> + 23.310|date: 2009/09/21> + 23.430|date: 2009/09/22> + 23.420|date: 2009/09/23> + 22.740|date: 2009/09/24> + 22.740|date: 2009/09/25> + 23.180|date: 2009/09/28> + 23.490|date: 2009/09/29> + 23.600|date: 2009/09/30> + 23.200|date: 2009/10/01> + 22.000|date: 2009/10/02> + 22.950|date: 2009/10/05> + 24.090|date: 2009/10/06> + 24.000|date: 2009/10/07> + 25.380|date: 2009/10/08> + 25.230|date: 2009/10/09> + 25.680|date: 2009/10/12> + 25.480|date: 2009/10/13> + 25.810|date: 2009/10/14> + 26.290|date: 2009/10/15> + 26.100|date: 2009/10/16> + 26.320|date: 2009/10/19> + 26.260|date: 2009/10/20> + 26.570|date: 2009/10/21> + 26.550|date: 2009/10/22> + 27.440|date: 2009/10/23> + 26.890|date: 2009/10/26> + 26.000|date: 2009/10/27> + 24.730|date: 2009/10/28> + 25.840|date: 2009/11/05> + 26.100|date: 2009/11/06> + 26.860|date: 2009/11/09> + 26.850|date: 2009/11/10> + 27.040|date: 2009/11/11> + 26.860|date: 2009/11/12> + 26.300|date: 2009/11/13> + 27.220|date: 2009/11/16> + 27.380|date: 2009/11/17> + 27.540|date: 2009/11/18> + 26.750|date: 2009/11/19> + 25.300|date: 2009/11/20> + 25.720|date: 2009/11/23> + 25.240|date: 2009/11/24> + 25.290|date: 2009/11/25> + 24.800|date: 2009/11/27> + 24.800|date: 2009/11/30> + 25.490|date: 2009/12/01> + 25.160|date: 2009/12/02> + 24.950|date: 2009/12/03> + 24.915|date: 2009/12/04> + 24.630|date: 2009/12/07> + 23.960|date: 2009/12/08> + 23.830|date: 2009/12/09> + 23.620|date: 2009/12/10> + 23.640|date: 2009/12/11> + 23.880|date: 2009/12/14> + 24.430|date: 2009/12/15> + 24.855|date: 2009/12/16> + 24.110|date: 2009/12/17> + 24.290|date: 2009/12/18> + 24.300|date: 2009/12/21> + 24.130|date: 2009/12/22> + 23.610|date: 2009/12/23> + 23.530|date: 2009/12/24> + 23.980|date: 2009/12/28> + 23.950|date: 2009/12/29> + 23.310|date: 2009/12/30> + 23.230|date: 2009/12/31> + 24.110|date: 2010/01/04> + 24.310|date: 2010/01/05> + 24.530|date: 2010/01/06> + 24.302|date: 2010/01/07> + 25.310|date: 2010/01/08> + 26.160|date: 2010/01/11> + 25.540|date: 2010/01/12> + 24.930|date: 2010/01/13> + 25.080|date: 2010/01/14> + 24.740|date: 2010/01/15> + 24.090|date: 2010/01/19> + 23.850|date: 2010/01/20> + 23.670|date: 2010/01/21> + 22.635|date: 2010/01/22> + 22.785|date: 2010/01/25> + 22.960|date: 2010/01/26> + 23.000|date: 2010/01/27> + 23.000|date: 2010/01/28> + 22.720|date: 2010/01/29> + 22.340|date: 2010/02/01> + 22.760|date: 2010/02/02> + 23.200|date: 2010/02/03> + 22.690|date: 2010/02/04> + 22.220|date: 2010/02/05> + 22.250|date: 2010/02/08> + 22.370|date: 2010/02/09> + 23.030|date: 2010/02/10> + 23.470|date: 2010/02/11> + 23.460|date: 2010/02/12> + 23.990|date: 2010/02/16> + 24.590|date: 2010/02/17> + 24.810|date: 2010/02/18> + 25.630|date: 2010/02/19> + 25.510|date: 2010/02/22> + 25.010|date: 2010/02/23> + 24.990|date: 2010/02/24> + 25.650|date: 2010/02/25> + 26.190|date: 2010/02/26> + 27.690|date: 2010/03/01> + 27.640|date: 2010/03/02> + 27.920|date: 2010/03/03> + 27.950|date: 2010/03/04> + 28.000|date: 2010/03/05> + 28.070|date: 2010/03/08> + 28.000|date: 2010/03/09> + 28.200|date: 2010/03/10> + 28.000|date: 2010/03/11> + 28.290|date: 2010/03/12> + 27.360|date: 2010/03/15> + 27.730|date: 2010/03/16> + 28.050|date: 2010/03/17> + 28.000|date: 2010/03/18> + 27.230|date: 2010/03/19> + 26.740|date: 2010/03/22> + 27.090|date: 2010/03/23> + 27.200|date: 2010/03/24> + 27.050|date: 2010/03/25> + 27.200|date: 2010/03/26> + 27.900|date: 2010/03/29> + 29.400|date: 2010/03/30> + 29.260|date: 2010/03/31> + 30.100|date: 2010/04/01> + 30.770|date: 2010/04/05> + 31.020|date: 2010/04/06> + 30.800|date: 2010/04/07> + 29.840|date: 2010/04/08> + 30.200|date: 2010/04/09> + 30.680|date: 2010/04/12> + 30.250|date: 2010/04/13> + 30.950|date: 2010/04/14> + 31.650|date: 2010/04/15> + 31.450|date: 2010/04/16> + 30.880|date: 2010/04/19> + 32.030|date: 2010/04/20> + 31.980|date: 2010/04/21> + 32.010|date: 2010/04/22> + 32.600|date: 2010/04/23> + 32.820|date: 2010/04/26> + 31.950|date: 2010/04/27> + 31.840|date: 2010/04/28> + 32.420|date: 2010/04/29> + 31.280|date: 2010/04/30> + 30.580|date: 2010/05/03> + 30.160|date: 2010/05/04> + 29.420|date: 2010/05/05> + 29.340|date: 2010/05/06> + 27.800|date: 2010/05/07> + 27.790|date: 2010/05/10> + 27.555|date: 2010/05/11> + 27.530|date: 2010/05/12> + 27.225|date: 2010/05/13> + 26.100|date: 2010/05/14> + 26.040|date: 2010/05/17> + 25.840|date: 2010/05/18> + 24.460|date: 2010/05/19> + 23.405|date: 2010/05/20> + 23.930|date: 2010/05/21> + 24.050|date: 2010/05/24> + 24.010|date: 2010/05/25> + 25.200|date: 2010/05/26> + 26.220|date: 2010/05/27> + 26.030|date: 2010/05/28> + 24.430|date: 2010/06/01> + 24.700|date: 2010/06/02> + 25.280|date: 2010/06/03> + 23.590|date: 2010/06/04> + 23.290|date: 2010/06/07> + 22.990|date: 2010/06/08> + 24.320|date: 2010/06/09> + 24.310|date: 2010/06/10> + 24.460|date: 2010/06/11> + 24.605|date: 2010/06/14> + 25.310|date: 2010/06/15> + 25.550|date: 2010/06/16> + 25.220|date: 2010/06/17> + 25.410|date: 2010/06/18> + 25.920|date: 2010/06/21> + 25.500|date: 2010/06/22> + 24.360|date: 2010/06/23> + 23.500|date: 2010/06/24> + 23.780|date: 2010/06/25> + 23.830|date: 2010/06/28> + 22.490|date: 2010/06/29> + 22.570|date: 2010/06/30> + 21.870|date: 2010/07/01> + 23.030|date: 2010/07/02> + 23.860|date: 2010/07/06> + 24.150|date: 2010/07/07> + 24.560|date: 2010/07/08> + 24.550|date: 2010/07/09> + 24.700|date: 2010/07/12> + 25.190|date: 2010/07/13> + 24.970|date: 2010/07/14> + 24.760|date: 2010/07/15> + 24.610|date: 2010/07/16> + 24.440|date: 2010/07/19> + 24.870|date: 2010/07/20> + 24.980|date: 2010/07/21> + 25.190|date: 2010/07/22> + 25.400|date: 2010/07/23> + 25.549|date: 2010/07/26> + 25.550|date: 2010/07/27> + 25.550|date: 2010/07/28> + 25.710|date: 2010/07/29> + 25.360|date: 2010/07/30> + 26.170|date: 2010/08/02> + 27.130|date: 2010/08/03> + 27.895|date: 2010/08/04> + 27.670|date: 2010/08/05> + 27.140|date: 2010/08/06> + 27.310|date: 2010/08/09> + 27.150|date: 2010/08/10> + 26.470|date: 2010/08/11> + 25.760|date: 2010/08/12> + 25.970|date: 2010/08/13> + 26.590|date: 2010/08/16> + 27.110|date: 2010/08/17> + 26.490|date: 2010/08/19> + 25.560|date: 2010/08/20> low |ticker: RDC> => 21.930|date: 2009/08/21> + 22.020|date: 2009/08/24> + 21.490|date: 2009/08/25> + 21.220|date: 2009/08/26> + 20.590|date: 2009/08/27> + 20.970|date: 2009/08/28> + 20.400|date: 2009/08/31> + 19.990|date: 2009/09/01> + 19.660|date: 2009/09/02> + 19.840|date: 2009/09/03> + 19.930|date: 2009/09/04> + 21.040|date: 2009/09/09> + 21.370|date: 2009/09/10> + 22.140|date: 2009/09/11> + 22.070|date: 2009/09/14> + 22.760|date: 2009/09/15> + 23.140|date: 2009/09/16> + 23.300|date: 2009/09/17> + 23.050|date: 2009/09/18> + 22.750|date: 2009/09/21> + 22.770|date: 2009/09/22> + 22.320|date: 2009/09/23> + 21.970|date: 2009/09/24> + 21.960|date: 2009/09/25> + 22.350|date: 2009/09/28> + 22.730|date: 2009/09/29> + 22.700|date: 2009/09/30> + 21.990|date: 2009/10/01> + 21.420|date: 2009/10/02> + 21.590|date: 2009/10/05> + 23.050|date: 2009/10/06> + 23.370|date: 2009/10/07> + 23.870|date: 2009/10/08> + 24.320|date: 2009/10/09> + 24.800|date: 2009/10/12> + 24.430|date: 2009/10/13> + 25.250|date: 2009/10/14> + 25.160|date: 2009/10/15> + 25.150|date: 2009/10/16> + 25.290|date: 2009/10/19> + 25.120|date: 2009/10/20> + 25.220|date: 2009/10/21> + 25.220|date: 2009/10/22> + 25.975|date: 2009/10/23> + 25.520|date: 2009/10/26> + 24.710|date: 2009/10/27> + 23.520|date: 2009/10/28> + 24.670|date: 2009/11/05> + 25.250|date: 2009/11/06> + 25.950|date: 2009/11/09> + 25.920|date: 2009/11/10> + 26.270|date: 2009/11/11> + 25.250|date: 2009/11/12> + 25.370|date: 2009/11/13> + 26.040|date: 2009/11/16> + 26.545|date: 2009/11/17> + 26.650|date: 2009/11/18> + 25.330|date: 2009/11/19> + 24.120|date: 2009/11/20> + 25.010|date: 2009/11/23> + 24.210|date: 2009/11/24> + 24.791|date: 2009/11/25> + 24.140|date: 2009/11/27> + 24.130|date: 2009/11/30> + 24.870|date: 2009/12/01> + 24.630|date: 2009/12/02> + 23.920|date: 2009/12/03> + 23.600|date: 2009/12/04> + 23.810|date: 2009/12/07> + 23.230|date: 2009/12/08> + 22.750|date: 2009/12/09> + 23.040|date: 2009/12/10> + 22.870|date: 2009/12/11> + 23.550|date: 2009/12/14> + 23.660|date: 2009/12/15> + 24.100|date: 2009/12/16> + 23.540|date: 2009/12/17> + 23.490|date: 2009/12/18> + 23.850|date: 2009/12/21> + 23.280|date: 2009/12/22> + 23.110|date: 2009/12/23> + 23.260|date: 2009/12/24> + 23.640|date: 2009/12/28> + 23.190|date: 2009/12/29> + 22.870|date: 2009/12/30> + 22.640|date: 2009/12/31> + 23.210|date: 2010/01/04> + 23.730|date: 2010/01/05> + 23.490|date: 2010/01/06> + 23.890|date: 2010/01/07> + 23.860|date: 2010/01/08> + 25.260|date: 2010/01/11> + 24.805|date: 2010/01/12> + 24.260|date: 2010/01/13> + 24.320|date: 2010/01/14> + 23.850|date: 2010/01/15> + 23.690|date: 2010/01/19> + 23.230|date: 2010/01/20> + 22.770|date: 2010/01/21> + 22.000|date: 2010/01/22> + 22.290|date: 2010/01/25> + 22.020|date: 2010/01/26> + 22.080|date: 2010/01/27> + 22.000|date: 2010/01/28> + 21.330|date: 2010/01/29> + 21.680|date: 2010/02/01> + 22.240|date: 2010/02/02> + 22.700|date: 2010/02/03> + 21.890|date: 2010/02/04> + 21.210|date: 2010/02/05> + 21.520|date: 2010/02/08> + 21.790|date: 2010/02/09> + 21.895|date: 2010/02/10> + 22.440|date: 2010/02/11> + 22.800|date: 2010/02/12> + 23.520|date: 2010/02/16> + 23.840|date: 2010/02/17> + 24.140|date: 2010/02/18> + 24.630|date: 2010/02/19> + 24.780|date: 2010/02/22> + 24.270|date: 2010/02/23> + 24.330|date: 2010/02/24> + 24.040|date: 2010/02/25> + 25.590|date: 2010/02/26> + 26.680|date: 2010/03/01> + 26.720|date: 2010/03/02> + 27.450|date: 2010/03/03> + 27.130|date: 2010/03/04> + 27.590|date: 2010/03/05> + 27.380|date: 2010/03/08> + 27.280|date: 2010/03/09> + 27.420|date: 2010/03/10> + 27.660|date: 2010/03/11> + 27.290|date: 2010/03/12> + 26.580|date: 2010/03/15> + 26.880|date: 2010/03/16> + 27.650|date: 2010/03/17> + 26.810|date: 2010/03/18> + 26.290|date: 2010/03/19> + 25.915|date: 2010/03/22> + 26.470|date: 2010/03/23> + 26.510|date: 2010/03/24> + 26.240|date: 2010/03/25> + 26.410|date: 2010/03/26> + 27.240|date: 2010/03/29> + 27.465|date: 2010/03/30> + 28.150|date: 2010/03/31> + 29.250|date: 2010/04/01> + 29.810|date: 2010/04/05> + 30.440|date: 2010/04/06> + 29.830|date: 2010/04/07> + 29.350|date: 2010/04/08> + 29.820|date: 2010/04/09> + 29.910|date: 2010/04/12> + 29.580|date: 2010/04/13> + 30.210|date: 2010/04/14> + 30.875|date: 2010/04/15> + 29.960|date: 2010/04/16> + 29.900|date: 2010/04/19> + 30.810|date: 2010/04/20> + 31.300|date: 2010/04/21> + 30.940|date: 2010/04/22> + 31.700|date: 2010/04/23> + 32.000|date: 2010/04/26> + 30.800|date: 2010/04/27> + 31.040|date: 2010/04/28> + 30.490|date: 2010/04/29> + 29.280|date: 2010/04/30> + 29.350|date: 2010/05/03> + 28.830|date: 2010/05/04> + 28.240|date: 2010/05/05> + 25.730|date: 2010/05/06> + 26.080|date: 2010/05/07> + 26.710|date: 2010/05/10> + 26.720|date: 2010/05/11> + 26.690|date: 2010/05/12> + 26.250|date: 2010/05/13> + 25.060|date: 2010/05/14> + 24.550|date: 2010/05/17> + 24.250|date: 2010/05/18> + 23.320|date: 2010/05/19> + 22.540|date: 2010/05/20> + 22.300|date: 2010/05/21> + 23.210|date: 2010/05/24> + 22.480|date: 2010/05/25> + 24.290|date: 2010/05/26> + 24.900|date: 2010/05/27> + 24.620|date: 2010/05/28> + 23.050|date: 2010/06/01> + 23.280|date: 2010/06/02> + 21.660|date: 2010/06/03> + 22.520|date: 2010/06/04> + 22.130|date: 2010/06/07> + 21.910|date: 2010/06/08> + 22.740|date: 2010/06/09> + 23.530|date: 2010/06/10> + 23.670|date: 2010/06/11> + 23.530|date: 2010/06/14> + 24.060|date: 2010/06/15> + 24.610|date: 2010/06/16> + 24.350|date: 2010/06/17> + 24.610|date: 2010/06/18> + 25.090|date: 2010/06/21> + 24.220|date: 2010/06/22> + 23.220|date: 2010/06/23> + 22.850|date: 2010/06/24> + 22.820|date: 2010/06/25> + 22.740|date: 2010/06/28> + 21.790|date: 2010/06/29> + 21.870|date: 2010/06/30> + 20.440|date: 2010/07/01> + 21.900|date: 2010/07/02> + 22.780|date: 2010/07/06> + 23.200|date: 2010/07/07> + 23.600|date: 2010/07/08> + 24.000|date: 2010/07/09> + 24.100|date: 2010/07/12> + 24.700|date: 2010/07/13> + 24.340|date: 2010/07/14> + 23.950|date: 2010/07/15> + 23.950|date: 2010/07/16> + 23.740|date: 2010/07/19> + 23.360|date: 2010/07/20> + 24.170|date: 2010/07/21> + 24.480|date: 2010/07/22> + 24.380|date: 2010/07/23> + 25.070|date: 2010/07/26> + 24.700|date: 2010/07/27> + 24.840|date: 2010/07/28> + 24.660|date: 2010/07/29> + 24.620|date: 2010/07/30> + 25.680|date: 2010/08/02> + 25.670|date: 2010/08/03> + 26.910|date: 2010/08/04> + 27.010|date: 2010/08/05> + 26.480|date: 2010/08/06> + 26.930|date: 2010/08/09> + 26.480|date: 2010/08/10> + 25.540|date: 2010/08/11> + 25.120|date: 2010/08/12> + 25.400|date: 2010/08/13> + 25.380|date: 2010/08/16> + 26.450|date: 2010/08/17> + 25.400|date: 2010/08/19> + 24.860|date: 2010/08/20> close |ticker: RDC> => 22.110|date: 2009/08/21> + 22.100|date: 2009/08/24> + 21.570|date: 2009/08/25> + 21.370|date: 2009/08/26> + 21.210|date: 2009/08/27> + 21.200|date: 2009/08/28> + 20.710|date: 2009/08/31> + 20.030|date: 2009/09/01> + 19.830|date: 2009/09/02> + 20.040|date: 2009/09/03> + 20.600|date: 2009/09/04> + 21.580|date: 2009/09/09> + 22.100|date: 2009/09/10> + 22.570|date: 2009/09/11> + 22.830|date: 2009/09/14> + 23.150|date: 2009/09/15> + 24.080|date: 2009/09/16> + 23.400|date: 2009/09/17> + 23.430|date: 2009/09/18> + 23.090|date: 2009/09/21> + 23.260|date: 2009/09/22> + 22.780|date: 2009/09/23> + 22.250|date: 2009/09/24> + 22.460|date: 2009/09/25> + 22.950|date: 2009/09/28> + 23.270|date: 2009/09/29> + 23.070|date: 2009/09/30> + 22.010|date: 2009/10/01> + 21.630|date: 2009/10/02> + 22.750|date: 2009/10/05> + 23.740|date: 2009/10/06> + 23.960|date: 2009/10/07> + 25.210|date: 2009/10/08> + 24.570|date: 2009/10/09> + 25.330|date: 2009/10/12> + 25.130|date: 2009/10/13> + 25.740|date: 2009/10/14> + 26.280|date: 2009/10/15> + 25.500|date: 2009/10/16> + 26.140|date: 2009/10/19> + 25.670|date: 2009/10/20> + 25.770|date: 2009/10/21> + 26.340|date: 2009/10/22> + 26.250|date: 2009/10/23> + 25.610|date: 2009/10/26> + 24.970|date: 2009/10/27> + 23.580|date: 2009/10/28> + 25.840|date: 2009/11/05> + 25.450|date: 2009/11/06> + 26.760|date: 2009/11/09> + 26.410|date: 2009/11/10> + 26.730|date: 2009/11/11> + 25.390|date: 2009/11/12> + 25.870|date: 2009/11/13> + 27.140|date: 2009/11/16> + 27.310|date: 2009/11/17> + 26.890|date: 2009/11/18> + 25.410|date: 2009/11/19> + 24.550|date: 2009/11/20> + 25.190|date: 2009/11/23> + 25.160|date: 2009/11/24> + 25.140|date: 2009/11/25> + 24.370|date: 2009/11/27> + 24.690|date: 2009/11/30> + 25.150|date: 2009/12/01> + 24.810|date: 2009/12/02> + 23.980|date: 2009/12/03> + 24.010|date: 2009/12/04> + 24.140|date: 2009/12/07> + 23.350|date: 2009/12/08> + 23.210|date: 2009/12/09> + 23.410|date: 2009/12/10> + 23.180|date: 2009/12/11> + 23.800|date: 2009/12/14> + 24.050|date: 2009/12/15> + 24.210|date: 2009/12/16> + 23.940|date: 2009/12/17> + 23.840|date: 2009/12/18> + 23.920|date: 2009/12/21> + 23.400|date: 2009/12/22> + 23.190|date: 2009/12/23> + 23.450|date: 2009/12/24> + 23.780|date: 2009/12/28> + 23.210|date: 2009/12/29> + 23.050|date: 2009/12/30> + 22.640|date: 2009/12/31> + 24.040|date: 2010/01/04> + 23.770|date: 2010/01/05> + 24.280|date: 2010/01/06> + 24.000|date: 2010/01/07> + 25.250|date: 2010/01/08> + 25.750|date: 2010/01/11> + 24.930|date: 2010/01/12> + 24.860|date: 2010/01/13> + 24.930|date: 2010/01/14> + 24.130|date: 2010/01/15> + 24.050|date: 2010/01/19> + 23.480|date: 2010/01/20> + 22.830|date: 2010/01/21> + 22.100|date: 2010/01/22> + 22.500|date: 2010/01/25> + 22.390|date: 2010/01/26> + 22.580|date: 2010/01/27> + 22.090|date: 2010/01/28> + 21.480|date: 2010/01/29> + 22.250|date: 2010/02/01> + 22.690|date: 2010/02/02> + 22.900|date: 2010/02/03> + 21.920|date: 2010/02/04> + 21.930|date: 2010/02/05> + 21.560|date: 2010/02/08> + 22.170|date: 2010/02/09> + 22.700|date: 2010/02/10> + 23.430|date: 2010/02/11> + 23.240|date: 2010/02/12> + 23.940|date: 2010/02/16> + 24.450|date: 2010/02/17> + 24.650|date: 2010/02/18> + 25.240|date: 2010/02/19> + 25.060|date: 2010/02/22> + 24.500|date: 2010/02/23> + 24.780|date: 2010/02/24> + 25.620|date: 2010/02/25> + 26.020|date: 2010/02/26> + 27.320|date: 2010/03/01> + 27.410|date: 2010/03/02> + 27.500|date: 2010/03/03> + 27.420|date: 2010/03/04> + 27.850|date: 2010/03/05> + 27.780|date: 2010/03/08> + 27.680|date: 2010/03/09> + 28.160|date: 2010/03/10> + 27.900|date: 2010/03/11> + 27.520|date: 2010/03/12> + 26.960|date: 2010/03/15> + 27.690|date: 2010/03/16> + 27.850|date: 2010/03/17> + 27.050|date: 2010/03/18> + 26.390|date: 2010/03/19> + 26.490|date: 2010/03/22> + 26.930|date: 2010/03/23> + 26.700|date: 2010/03/24> + 26.250|date: 2010/03/25> + 27.030|date: 2010/03/26> + 27.630|date: 2010/03/29> + 28.140|date: 2010/03/30> + 29.110|date: 2010/03/31> + 29.930|date: 2010/04/01> + 30.730|date: 2010/04/05> + 30.800|date: 2010/04/06> + 29.950|date: 2010/04/07> + 29.810|date: 2010/04/08> + 29.990|date: 2010/04/09> + 30.230|date: 2010/04/12> + 30.020|date: 2010/04/13> + 30.880|date: 2010/04/14> + 31.150|date: 2010/04/15> + 30.430|date: 2010/04/16> + 30.500|date: 2010/04/19> + 31.780|date: 2010/04/20> + 31.720|date: 2010/04/21> + 31.880|date: 2010/04/22> + 32.500|date: 2010/04/23> + 32.110|date: 2010/04/26> + 30.960|date: 2010/04/27> + 31.750|date: 2010/04/28> + 31.320|date: 2010/04/29> + 29.800|date: 2010/04/30> + 30.240|date: 2010/05/03> + 29.070|date: 2010/05/04> + 28.810|date: 2010/05/05> + 27.690|date: 2010/05/06> + 26.270|date: 2010/05/07> + 27.310|date: 2010/05/10> + 26.930|date: 2010/05/11> + 27.080|date: 2010/05/12> + 26.280|date: 2010/05/13> + 25.930|date: 2010/05/14> + 25.150|date: 2010/05/17> + 24.430|date: 2010/05/18> + 24.020|date: 2010/05/19> + 22.720|date: 2010/05/20> + 23.900|date: 2010/05/21> + 23.320|date: 2010/05/24> + 23.920|date: 2010/05/25> + 24.670|date: 2010/05/26> + 26.170|date: 2010/05/27> + 24.760|date: 2010/05/28> + 23.050|date: 2010/06/01> + 24.680|date: 2010/06/02> + 23.790|date: 2010/06/03> + 22.710|date: 2010/06/04> + 22.210|date: 2010/06/07> + 22.930|date: 2010/06/08> + 22.910|date: 2010/06/09> + 24.280|date: 2010/06/10> + 24.180|date: 2010/06/11> + 23.600|date: 2010/06/14> + 25.170|date: 2010/06/15> + 25.070|date: 2010/06/16> + 24.680|date: 2010/06/17> + 25.260|date: 2010/06/18> + 25.270|date: 2010/06/21> + 24.420|date: 2010/06/22> + 23.610|date: 2010/06/23> + 22.990|date: 2010/06/24> + 23.610|date: 2010/06/25> + 22.870|date: 2010/06/28> + 22.070|date: 2010/06/29> + 21.940|date: 2010/06/30> + 21.690|date: 2010/07/01> + 22.820|date: 2010/07/02> + 23.110|date: 2010/07/06> + 24.080|date: 2010/07/07> + 24.540|date: 2010/07/08> + 24.470|date: 2010/07/09> + 24.530|date: 2010/07/12> + 24.860|date: 2010/07/13> + 24.670|date: 2010/07/14> + 24.680|date: 2010/07/15> + 24.020|date: 2010/07/16> + 24.050|date: 2010/07/19> + 24.750|date: 2010/07/20> + 24.430|date: 2010/07/21> + 24.930|date: 2010/07/22> + 25.340|date: 2010/07/23> + 25.400|date: 2010/07/26> + 25.080|date: 2010/07/27> + 25.150|date: 2010/07/28> + 25.170|date: 2010/07/29> + 25.260|date: 2010/07/30> + 26.030|date: 2010/08/02> + 26.970|date: 2010/08/03> + 27.690|date: 2010/08/04> + 27.200|date: 2010/08/05> + 27.080|date: 2010/08/06> + 27.150|date: 2010/08/09> + 26.960|date: 2010/08/10> + 25.740|date: 2010/08/11> + 25.530|date: 2010/08/12> + 25.760|date: 2010/08/13> + 26.590|date: 2010/08/16> + 26.490|date: 2010/08/17> + 25.740|date: 2010/08/19> + 25.210|date: 2010/08/20> volume |ticker: RDC> => 35439.000|date: 2009/08/21> + 42906.000|date: 2009/08/24> + 29757.000|date: 2009/08/25> + 20812.000|date: 2009/08/26> + 27895.000|date: 2009/08/27> + 22813.000|date: 2009/08/28> + 19426.000|date: 2009/08/31> + 32915.000|date: 2009/09/01> + 25989.000|date: 2009/09/02> + 20083.000|date: 2009/09/03> + 14463.000|date: 2009/09/04> + 27574.000|date: 2009/09/09> + 28298.000|date: 2009/09/10> + 38901.000|date: 2009/09/11> + 32498.000|date: 2009/09/14> + 41388.000|date: 2009/09/15> + 44781.000|date: 2009/09/16> + 41845.000|date: 2009/09/17> + 27500.000|date: 2009/09/18> + 26454.000|date: 2009/09/21> + 46323.000|date: 2009/09/22> + 36529.000|date: 2009/09/23> + 42858.000|date: 2009/09/24> + 40664.000|date: 2009/09/25> + 24092.000|date: 2009/09/28> + 28038.000|date: 2009/09/29> + 33318.000|date: 2009/09/30> + 32488.000|date: 2009/10/01> + 26323.000|date: 2009/10/02> + 37512.000|date: 2009/10/05> + 39669.000|date: 2009/10/06> + 27096.000|date: 2009/10/07> + 45516.000|date: 2009/10/08> + 31417.000|date: 2009/10/09> + 32812.000|date: 2009/10/12> + 34783.000|date: 2009/10/13> + 28564.000|date: 2009/10/14> + 30258.000|date: 2009/10/15> + 35329.000|date: 2009/10/16> + 37835.000|date: 2009/10/19> + 26269.000|date: 2009/10/20> + 37664.000|date: 2009/10/21> + 33771.000|date: 2009/10/22> + 51077.000|date: 2009/10/23> + 40311.000|date: 2009/10/26> + 44764.000|date: 2009/10/27> + 39647.000|date: 2009/10/28> + 40825.000|date: 2009/11/05> + 29155.000|date: 2009/11/06> + 30097.000|date: 2009/11/09> + 27984.000|date: 2009/11/10> + 30875.000|date: 2009/11/11> + 41454.000|date: 2009/11/12> + 38079.000|date: 2009/11/13> + 37339.000|date: 2009/11/16> + 30293.000|date: 2009/11/17> + 17993.000|date: 2009/11/18> + 35912.000|date: 2009/11/19> + 54381.000|date: 2009/11/20> + 27066.000|date: 2009/11/23> + 39063.000|date: 2009/11/24> + 29859.000|date: 2009/11/25> + 16597.000|date: 2009/11/27> + 31000.000|date: 2009/11/30> + 26780.000|date: 2009/12/01> + 32602.000|date: 2009/12/02> + 32433.000|date: 2009/12/03> + 36251.000|date: 2009/12/04> + 25895.000|date: 2009/12/07> + 24063.000|date: 2009/12/08> + 34826.000|date: 2009/12/09> + 35674.000|date: 2009/12/10> + 34867.000|date: 2009/12/11> + 19539.000|date: 2009/12/14> + 28344.000|date: 2009/12/15> + 28234.000|date: 2009/12/16> + 31044.000|date: 2009/12/17> + 38573.000|date: 2009/12/18> + 20527.000|date: 2009/12/21> + 42088.000|date: 2009/12/22> + 37958.000|date: 2009/12/23> + 11805.000|date: 2009/12/24> + 19049.000|date: 2009/12/28> + 15104.000|date: 2009/12/29> + 13162.000|date: 2009/12/30> + 10958.000|date: 2009/12/31> + 37283.000|date: 2010/01/04> + 30849.000|date: 2010/01/05> + 31549.000|date: 2010/01/06> + 20964.000|date: 2010/01/07> + 42778.000|date: 2010/01/08> + 48388.000|date: 2010/01/11> + 29941.000|date: 2010/01/12> + 31909.000|date: 2010/01/13> + 24044.000|date: 2010/01/14> + 36927.000|date: 2010/01/15> + 45764.000|date: 2010/01/19> + 28987.000|date: 2010/01/20> + 31194.000|date: 2010/01/21> + 46887.000|date: 2010/01/22> + 23036.000|date: 2010/01/25> + 30152.000|date: 2010/01/26> + 36210.000|date: 2010/01/27> + 26395.000|date: 2010/01/28> + 33048.000|date: 2010/01/29> + 17175.000|date: 2010/02/01> + 24084.000|date: 2010/02/02> + 32993.000|date: 2010/02/03> + 41320.000|date: 2010/02/04> + 43513.000|date: 2010/02/05> + 23126.000|date: 2010/02/08> + 28150.000|date: 2010/02/09> + 47080.000|date: 2010/02/10> + 30734.000|date: 2010/02/11> + 37089.000|date: 2010/02/12> + 30634.000|date: 2010/02/16> + 34708.000|date: 2010/02/17> + 35186.000|date: 2010/02/18> + 44883.000|date: 2010/02/19> + 35354.000|date: 2010/02/22> + 38330.000|date: 2010/02/23> + 32188.000|date: 2010/02/24> + 59936.000|date: 2010/02/25> + 64470.000|date: 2010/02/26> + 62544.000|date: 2010/03/01> + 60999.000|date: 2010/03/02> + 55025.000|date: 2010/03/03> + 33794.000|date: 2010/03/04> + 22123.000|date: 2010/03/05> + 27122.000|date: 2010/03/08> + 23465.000|date: 2010/03/09> + 33704.000|date: 2010/03/10> + 22888.000|date: 2010/03/11> + 41225.000|date: 2010/03/12> + 25412.000|date: 2010/03/15> + 36554.000|date: 2010/03/16> + 31113.000|date: 2010/03/17> + 26085.000|date: 2010/03/18> + 36301.000|date: 2010/03/19> + 24711.000|date: 2010/03/22> + 22448.000|date: 2010/03/23> + 28487.000|date: 2010/03/24> + 30867.000|date: 2010/03/25> + 47979.000|date: 2010/03/26> + 24325.000|date: 2010/03/29> + 90243.000|date: 2010/03/30> + 50523.000|date: 2010/03/31> + 53202.000|date: 2010/04/01> + 46510.000|date: 2010/04/05> + 30665.000|date: 2010/04/06> + 54968.000|date: 2010/04/07> + 48147.000|date: 2010/04/08> + 28284.000|date: 2010/04/09> + 45994.000|date: 2010/04/12> + 32025.000|date: 2010/04/13> + 35676.000|date: 2010/04/14> + 30767.000|date: 2010/04/15> + 50675.000|date: 2010/04/16> + 39835.000|date: 2010/04/19> + 40718.000|date: 2010/04/20> + 28354.000|date: 2010/04/21> + 40088.000|date: 2010/04/22> + 30502.000|date: 2010/04/23> + 32641.000|date: 2010/04/26> + 31729.000|date: 2010/04/27> + 28919.000|date: 2010/04/28> + 37927.000|date: 2010/04/29> + 54931.000|date: 2010/04/30> + 35598.000|date: 2010/05/03> + 30131.000|date: 2010/05/04> + 37323.000|date: 2010/05/05> + 54980.000|date: 2010/05/06> + 57064.000|date: 2010/05/07> + 45684.000|date: 2010/05/10> + 30889.000|date: 2010/05/11> + 34122.000|date: 2010/05/12> + 28842.000|date: 2010/05/13> + 52049.000|date: 2010/05/14> + 43132.000|date: 2010/05/17> + 46323.000|date: 2010/05/18> + 57236.000|date: 2010/05/19> + 61735.000|date: 2010/05/20> + 82225.000|date: 2010/05/21> + 50704.000|date: 2010/05/24> + 75755.000|date: 2010/05/25> + 70648.000|date: 2010/05/26> + 77219.000|date: 2010/05/27> + 50279.000|date: 2010/05/28> + 58452.000|date: 2010/06/01> + 49875.000|date: 2010/06/02> + 156626.000|date: 2010/06/03> + 68511.000|date: 2010/06/04> + 42276.000|date: 2010/06/07> + 67950.000|date: 2010/06/08> + 52466.000|date: 2010/06/09> + 33213.000|date: 2010/06/10> + 22746.000|date: 2010/06/11> + 54539.000|date: 2010/06/14> + 50042.000|date: 2010/06/15> + 24641.000|date: 2010/06/16> + 31666.000|date: 2010/06/17> + 38818.000|date: 2010/06/18> + 30943.000|date: 2010/06/21> + 34552.000|date: 2010/06/22> + 53047.000|date: 2010/06/23> + 28676.000|date: 2010/06/24> + 32908.000|date: 2010/06/25> + 36760.000|date: 2010/06/28> + 46430.000|date: 2010/06/29> + 50575.000|date: 2010/06/30> + 96241.000|date: 2010/07/01> + 58794.000|date: 2010/07/02> + 43850.000|date: 2010/07/06> + 32347.000|date: 2010/07/07> + 30651.000|date: 2010/07/08> + 25739.000|date: 2010/07/09> + 18013.000|date: 2010/07/12> + 15330.000|date: 2010/07/13> + 13371.000|date: 2010/07/14> + 19835.000|date: 2010/07/15> + 19157.000|date: 2010/07/16> + 20749.000|date: 2010/07/19> + 27541.000|date: 2010/07/20> + 17481.000|date: 2010/07/21> + 19686.000|date: 2010/07/22> + 17407.000|date: 2010/07/23> + 15878.000|date: 2010/07/26> + 20465.000|date: 2010/07/27> + 21550.000|date: 2010/07/28> + 15868.000|date: 2010/07/29> + 15634.000|date: 2010/07/30> + 16624.000|date: 2010/08/02> + 30996.000|date: 2010/08/03> + 30016.000|date: 2010/08/04> + 17759.000|date: 2010/08/05> + 21820.000|date: 2010/08/06> + 11149.000|date: 2010/08/09> + 16734.000|date: 2010/08/10> + 13233.000|date: 2010/08/11> + 13337.000|date: 2010/08/12> + 14660.000|date: 2010/08/13> + 19081.000|date: 2010/08/16> + 17017.000|date: 2010/08/17> + 20480.000|date: 2010/08/19> + 14172.000|date: 2010/08/20> open |ticker: RF> => 5.630|date: 2009/08/21> + 6.020|date: 2009/08/24> + 5.880|date: 2009/08/25> + 5.890|date: 2009/08/26> + 5.860|date: 2009/08/27> + 6.040|date: 2009/08/28> + 5.870|date: 2009/08/31> + 5.780|date: 2009/09/01> + 5.440|date: 2009/09/02> + 5.330|date: 2009/09/03> + 5.270|date: 2009/09/04> + 5.610|date: 2009/09/09> + 5.650|date: 2009/09/10> + 5.610|date: 2009/09/11> + 5.420|date: 2009/09/14> + 5.600|date: 2009/09/15> + 6.090|date: 2009/09/16> + 6.410|date: 2009/09/17> + 6.340|date: 2009/09/18> + 6.130|date: 2009/09/21> + 6.710|date: 2009/09/22> + 6.900|date: 2009/09/23> + 6.630|date: 2009/09/24> + 6.210|date: 2009/09/25> + 6.390|date: 2009/09/28> + 6.630|date: 2009/09/29> + 6.500|date: 2009/09/30> + 6.160|date: 2009/10/01> + 5.750|date: 2009/10/02> + 5.910|date: 2009/10/05> + 6.110|date: 2009/10/06> + 5.860|date: 2009/10/07> + 6.120|date: 2009/10/08> + 5.940|date: 2009/10/09> + 5.990|date: 2009/10/12> + 6.030|date: 2009/10/13> + 6.080|date: 2009/10/14> + 6.030|date: 2009/10/15> + 5.980|date: 2009/10/16> + 5.880|date: 2009/10/19> + 5.540|date: 2009/10/20> + 5.680|date: 2009/10/21> + 5.740|date: 2009/10/22> + 5.900|date: 2009/10/23> + 5.520|date: 2009/10/26> + 5.050|date: 2009/10/27> + 5.120|date: 2009/10/28> + 4.740|date: 2009/11/05> + 4.710|date: 2009/11/06> + 4.840|date: 2009/11/09> + 4.930|date: 2009/11/10> + 4.850|date: 2009/11/11> + 4.820|date: 2009/11/12> + 4.780|date: 2009/11/13> + 4.900|date: 2009/11/16> + 4.920|date: 2009/11/17> + 5.230|date: 2009/11/18> + 5.330|date: 2009/11/19> + 5.310|date: 2009/11/20> + 5.510|date: 2009/11/23> + 5.680|date: 2009/11/24> + 5.820|date: 2009/11/25> + 5.570|date: 2009/11/27> + 5.590|date: 2009/11/30> + 5.910|date: 2009/12/01> + 5.800|date: 2009/12/02> + 5.930|date: 2009/12/03> + 5.700|date: 2009/12/04> + 5.650|date: 2009/12/07> + 5.520|date: 2009/12/08> + 5.710|date: 2009/12/09> + 5.580|date: 2009/12/10> + 5.560|date: 2009/12/11> + 5.580|date: 2009/12/14> + 5.500|date: 2009/12/15> + 5.380|date: 2009/12/16> + 5.250|date: 2009/12/17> + 5.390|date: 2009/12/18> + 5.480|date: 2009/12/21> + 5.490|date: 2009/12/22> + 5.520|date: 2009/12/23> + 5.390|date: 2009/12/24> + 5.430|date: 2009/12/28> + 5.360|date: 2009/12/29> + 5.310|date: 2009/12/30> + 5.320|date: 2009/12/31> + 5.360|date: 2010/01/04> + 5.360|date: 2010/01/05> + 5.610|date: 2010/01/06> + 5.660|date: 2010/01/07> + 6.150|date: 2010/01/08> + 6.270|date: 2010/01/11> + 6.260|date: 2010/01/12> + 6.220|date: 2010/01/13> + 6.340|date: 2010/01/14> + 6.500|date: 2010/01/15> + 6.410|date: 2010/01/19> + 6.460|date: 2010/01/20> + 6.780|date: 2010/01/21> + 6.800|date: 2010/01/22> + 6.600|date: 2010/01/25> + 6.250|date: 2010/01/26> + 6.050|date: 2010/01/27> + 6.350|date: 2010/01/28> + 6.490|date: 2010/01/29> + 6.410|date: 2010/02/01> + 6.690|date: 2010/02/02> + 6.480|date: 2010/02/03> + 6.330|date: 2010/02/04> + 6.130|date: 2010/02/05> + 6.180|date: 2010/02/08> + 6.320|date: 2010/02/09> + 6.270|date: 2010/02/10> + 6.420|date: 2010/02/11> + 6.320|date: 2010/02/12> + 6.410|date: 2010/02/16> + 6.660|date: 2010/02/17> + 6.410|date: 2010/02/18> + 6.400|date: 2010/02/19> + 6.600|date: 2010/02/22> + 6.730|date: 2010/02/23> + 6.550|date: 2010/02/24> + 6.500|date: 2010/02/25> + 6.540|date: 2010/02/26> + 6.760|date: 2010/03/01> + 6.670|date: 2010/03/02> + 6.610|date: 2010/03/03> + 6.600|date: 2010/03/04> + 6.740|date: 2010/03/05> + 6.820|date: 2010/03/08> + 6.930|date: 2010/03/09> + 7.010|date: 2010/03/10> + 7.340|date: 2010/03/11> + 7.510|date: 2010/03/12> + 7.310|date: 2010/03/15> + 7.300|date: 2010/03/16> + 7.600|date: 2010/03/17> + 7.730|date: 2010/03/18> + 7.550|date: 2010/03/19> + 7.290|date: 2010/03/22> + 7.620|date: 2010/03/23> + 7.680|date: 2010/03/24> + 7.970|date: 2010/03/25> + 7.750|date: 2010/03/26> + 7.690|date: 2010/03/29> + 7.610|date: 2010/03/30> + 7.550|date: 2010/03/31> + 7.900|date: 2010/04/01> + 7.930|date: 2010/04/05> + 8.180|date: 2010/04/06> + 8.630|date: 2010/04/07> + 8.300|date: 2010/04/08> + 8.650|date: 2010/04/09> + 8.580|date: 2010/04/12> + 8.540|date: 2010/04/13> + 8.510|date: 2010/04/14> + 8.800|date: 2010/04/15> + 8.600|date: 2010/04/16> + 8.200|date: 2010/04/19> + 8.250|date: 2010/04/20> + 8.620|date: 2010/04/21> + 8.650|date: 2010/04/22> + 8.950|date: 2010/04/23> + 9.010|date: 2010/04/26> + 8.620|date: 2010/04/27> + 8.560|date: 2010/04/28> + 8.560|date: 2010/04/29> + 8.590|date: 2010/04/30> + 8.850|date: 2010/05/03> + 8.710|date: 2010/05/04> + 8.400|date: 2010/05/05> + 8.610|date: 2010/05/06> + 8.250|date: 2010/05/07> + 8.410|date: 2010/05/10> + 8.280|date: 2010/05/11> + 8.740|date: 2010/05/12> + 8.770|date: 2010/05/13> + 8.510|date: 2010/05/14> + 8.250|date: 2010/05/17> + 8.390|date: 2010/05/18> + 7.840|date: 2010/05/19> + 7.520|date: 2010/05/20> + 7.080|date: 2010/05/21> + 7.480|date: 2010/05/24> + 6.930|date: 2010/05/25> + 7.610|date: 2010/05/26> + 7.600|date: 2010/05/27> + 7.910|date: 2010/05/28> + 7.540|date: 2010/06/01> + 7.480|date: 2010/06/02> + 7.750|date: 2010/06/03> + 7.390|date: 2010/06/04> + 7.190|date: 2010/06/07> + 6.980|date: 2010/06/08> + 7.180|date: 2010/06/09> + 6.920|date: 2010/06/10> + 7.070|date: 2010/06/11> + 7.140|date: 2010/06/14> + 7.210|date: 2010/06/15> + 7.230|date: 2010/06/16> + 7.210|date: 2010/06/17> + 7.140|date: 2010/06/18> + 7.260|date: 2010/06/21> + 7.210|date: 2010/06/22> + 7.010|date: 2010/06/23> + 7.000|date: 2010/06/24> + 6.930|date: 2010/06/25> + 6.950|date: 2010/06/28> + 6.950|date: 2010/06/29> + 6.760|date: 2010/06/30> + 6.590|date: 2010/07/01> + 6.390|date: 2010/07/02> + 6.350|date: 2010/07/06> + 6.410|date: 2010/07/07> + 6.730|date: 2010/07/08> + 6.810|date: 2010/07/09> + 7.080|date: 2010/07/12> + 7.370|date: 2010/07/13> + 7.250|date: 2010/07/14> + 7.190|date: 2010/07/15> + 6.930|date: 2010/07/16> + 6.530|date: 2010/07/19> + 6.520|date: 2010/07/20> + 6.700|date: 2010/07/21> + 6.310|date: 2010/07/22> + 6.530|date: 2010/07/23> + 6.690|date: 2010/07/26> + 7.580|date: 2010/07/27> + 7.110|date: 2010/07/28> + 7.370|date: 2010/07/29> + 7.280|date: 2010/07/30> + 7.490|date: 2010/08/02> + 7.660|date: 2010/08/03> + 7.600|date: 2010/08/04> + 7.540|date: 2010/08/05> + 7.390|date: 2010/08/06> + 7.440|date: 2010/08/09> + 7.470|date: 2010/08/10> + 7.520|date: 2010/08/11> + 7.020|date: 2010/08/12> + 7.130|date: 2010/08/13> + 7.110|date: 2010/08/16> + 7.290|date: 2010/08/17> + 7.170|date: 2010/08/19> + 6.880|date: 2010/08/20> high |ticker: RF> => 5.910|date: 2009/08/21> + 6.110|date: 2009/08/24> + 5.990|date: 2009/08/25> + 6.000|date: 2009/08/26> + 5.950|date: 2009/08/27> + 6.080|date: 2009/08/28> + 5.950|date: 2009/08/31> + 6.010|date: 2009/09/01> + 5.500|date: 2009/09/02> + 5.430|date: 2009/09/03> + 5.560|date: 2009/09/04> + 5.690|date: 2009/09/09> + 5.670|date: 2009/09/10> + 5.650|date: 2009/09/11> + 5.520|date: 2009/09/14> + 6.200|date: 2009/09/15> + 6.730|date: 2009/09/16> + 6.810|date: 2009/09/17> + 6.380|date: 2009/09/18> + 6.660|date: 2009/09/21> + 6.860|date: 2009/09/22> + 6.910|date: 2009/09/23> + 6.670|date: 2009/09/24> + 6.420|date: 2009/09/25> + 6.580|date: 2009/09/28> + 6.720|date: 2009/09/29> + 6.541|date: 2009/09/30> + 6.290|date: 2009/10/01> + 6.130|date: 2009/10/02> + 6.070|date: 2009/10/05> + 6.230|date: 2009/10/06> + 6.010|date: 2009/10/07> + 6.162|date: 2009/10/08> + 5.970|date: 2009/10/09> + 6.090|date: 2009/10/12> + 6.120|date: 2009/10/13> + 6.180|date: 2009/10/14> + 6.200|date: 2009/10/15> + 6.040|date: 2009/10/16> + 5.900|date: 2009/10/19> + 6.110|date: 2009/10/20> + 6.020|date: 2009/10/21> + 5.860|date: 2009/10/22> + 5.900|date: 2009/10/23> + 5.590|date: 2009/10/26> + 5.240|date: 2009/10/27> + 5.130|date: 2009/10/28> + 4.865|date: 2009/11/05> + 4.895|date: 2009/11/06> + 4.980|date: 2009/11/09> + 5.000|date: 2009/11/10> + 5.000|date: 2009/11/11> + 4.960|date: 2009/11/12> + 4.890|date: 2009/11/13> + 5.040|date: 2009/11/16> + 5.270|date: 2009/11/17> + 5.570|date: 2009/11/18> + 5.440|date: 2009/11/19> + 5.520|date: 2009/11/20> + 5.820|date: 2009/11/23> + 5.850|date: 2009/11/24> + 5.850|date: 2009/11/25> + 5.760|date: 2009/11/27> + 5.870|date: 2009/11/30> + 5.990|date: 2009/12/01> + 5.980|date: 2009/12/02> + 5.980|date: 2009/12/03> + 5.720|date: 2009/12/04> + 5.670|date: 2009/12/07> + 5.730|date: 2009/12/08> + 5.710|date: 2009/12/09> + 5.600|date: 2009/12/10> + 5.580|date: 2009/12/11> + 5.600|date: 2009/12/14> + 5.580|date: 2009/12/15> + 5.450|date: 2009/12/16> + 5.510|date: 2009/12/17> + 5.500|date: 2009/12/18> + 5.490|date: 2009/12/21> + 5.540|date: 2009/12/22> + 5.540|date: 2009/12/23> + 5.460|date: 2009/12/24> + 5.480|date: 2009/12/28> + 5.390|date: 2009/12/29> + 5.370|date: 2009/12/30> + 5.340|date: 2009/12/31> + 5.470|date: 2010/01/04> + 5.610|date: 2010/01/05> + 5.690|date: 2010/01/06> + 6.220|date: 2010/01/07> + 6.290|date: 2010/01/08> + 6.370|date: 2010/01/11> + 6.350|date: 2010/01/12> + 6.480|date: 2010/01/13> + 6.570|date: 2010/01/14> + 6.550|date: 2010/01/15> + 6.560|date: 2010/01/19> + 6.740|date: 2010/01/20> + 7.270|date: 2010/01/21> + 6.850|date: 2010/01/22> + 6.690|date: 2010/01/25> + 6.470|date: 2010/01/26> + 6.340|date: 2010/01/27> + 6.550|date: 2010/01/28> + 6.570|date: 2010/01/29> + 6.660|date: 2010/02/01> + 6.780|date: 2010/02/02> + 6.550|date: 2010/02/03> + 6.340|date: 2010/02/04> + 6.240|date: 2010/02/05> + 6.440|date: 2010/02/08> + 6.450|date: 2010/02/09> + 6.480|date: 2010/02/10> + 6.510|date: 2010/02/11> + 6.390|date: 2010/02/12> + 6.650|date: 2010/02/16> + 6.700|date: 2010/02/17> + 6.460|date: 2010/02/18> + 6.620|date: 2010/02/19> + 6.870|date: 2010/02/22> + 6.760|date: 2010/02/23> + 6.700|date: 2010/02/24> + 6.570|date: 2010/02/25> + 6.770|date: 2010/02/26> + 6.830|date: 2010/03/01> + 6.750|date: 2010/03/02> + 6.690|date: 2010/03/03> + 6.700|date: 2010/03/04> + 6.850|date: 2010/03/05> + 7.020|date: 2010/03/08> + 7.000|date: 2010/03/09> + 7.620|date: 2010/03/10> + 7.460|date: 2010/03/11> + 7.540|date: 2010/03/12> + 7.380|date: 2010/03/15> + 7.530|date: 2010/03/16> + 7.765|date: 2010/03/17> + 7.740|date: 2010/03/18> + 7.600|date: 2010/03/19> + 7.640|date: 2010/03/22> + 7.740|date: 2010/03/23> + 7.900|date: 2010/03/24> + 8.050|date: 2010/03/25> + 7.910|date: 2010/03/26> + 7.780|date: 2010/03/29> + 7.650|date: 2010/03/30> + 7.880|date: 2010/03/31> + 7.940|date: 2010/04/01> + 8.200|date: 2010/04/05> + 8.810|date: 2010/04/06> + 8.900|date: 2010/04/07> + 8.680|date: 2010/04/08> + 8.710|date: 2010/04/09> + 8.920|date: 2010/04/12> + 8.660|date: 2010/04/13> + 8.900|date: 2010/04/14> + 8.870|date: 2010/04/15> + 8.600|date: 2010/04/16> + 8.440|date: 2010/04/19> + 8.800|date: 2010/04/20> + 9.330|date: 2010/04/21> + 8.950|date: 2010/04/22> + 9.135|date: 2010/04/23> + 9.050|date: 2010/04/26> + 8.700|date: 2010/04/27> + 8.740|date: 2010/04/28> + 8.720|date: 2010/04/29> + 8.890|date: 2010/04/30> + 8.960|date: 2010/05/03> + 8.830|date: 2010/05/04> + 8.820|date: 2010/05/05> + 8.750|date: 2010/05/06> + 8.380|date: 2010/05/07> + 8.660|date: 2010/05/10> + 8.860|date: 2010/05/11> + 8.880|date: 2010/05/12> + 8.960|date: 2010/05/13> + 8.510|date: 2010/05/14> + 8.350|date: 2010/05/17> + 8.420|date: 2010/05/18> + 8.010|date: 2010/05/19> + 7.600|date: 2010/05/20> + 7.520|date: 2010/05/21> + 7.490|date: 2010/05/24> + 7.480|date: 2010/05/25> + 7.640|date: 2010/05/26> + 7.890|date: 2010/05/27> + 7.940|date: 2010/05/28> + 7.690|date: 2010/06/01> + 7.690|date: 2010/06/02> + 7.850|date: 2010/06/03> + 7.470|date: 2010/06/04> + 7.310|date: 2010/06/07> + 7.110|date: 2010/06/08> + 7.200|date: 2010/06/09> + 7.160|date: 2010/06/10> + 7.070|date: 2010/06/11> + 7.270|date: 2010/06/14> + 7.370|date: 2010/06/15> + 7.280|date: 2010/06/16> + 7.225|date: 2010/06/17> + 7.210|date: 2010/06/18> + 7.345|date: 2010/06/21> + 7.210|date: 2010/06/22> + 7.130|date: 2010/06/23> + 7.050|date: 2010/06/24> + 6.990|date: 2010/06/25> + 7.130|date: 2010/06/28> + 6.990|date: 2010/06/29> + 6.920|date: 2010/06/30> + 6.750|date: 2010/07/01> + 6.490|date: 2010/07/02> + 6.590|date: 2010/07/06> + 6.640|date: 2010/07/07> + 6.840|date: 2010/07/08> + 7.190|date: 2010/07/09> + 7.330|date: 2010/07/12> + 7.450|date: 2010/07/13> + 7.250|date: 2010/07/14> + 7.190|date: 2010/07/15> + 6.950|date: 2010/07/16> + 6.710|date: 2010/07/19> + 6.590|date: 2010/07/20> + 6.750|date: 2010/07/21> + 6.620|date: 2010/07/22> + 6.730|date: 2010/07/23> + 7.100|date: 2010/07/26> + 7.720|date: 2010/07/27> + 7.360|date: 2010/07/28> + 7.490|date: 2010/07/29> + 7.420|date: 2010/07/30> + 7.715|date: 2010/08/02> + 7.760|date: 2010/08/03> + 7.760|date: 2010/08/04> + 7.550|date: 2010/08/05> + 7.430|date: 2010/08/06> + 7.620|date: 2010/08/09> + 7.720|date: 2010/08/10> + 7.550|date: 2010/08/11> + 7.190|date: 2010/08/12> + 7.270|date: 2010/08/13> + 7.180|date: 2010/08/16> + 7.290|date: 2010/08/17> + 7.270|date: 2010/08/19> + 6.940|date: 2010/08/20> low |ticker: RF> => 5.590|date: 2009/08/21> + 5.650|date: 2009/08/24> + 5.720|date: 2009/08/25> + 5.730|date: 2009/08/26> + 5.640|date: 2009/08/27> + 5.890|date: 2009/08/28> + 5.780|date: 2009/08/31> + 5.510|date: 2009/09/01> + 5.160|date: 2009/09/02> + 5.190|date: 2009/09/03> + 5.250|date: 2009/09/04> + 5.520|date: 2009/09/09> + 5.530|date: 2009/09/10> + 5.470|date: 2009/09/11> + 5.330|date: 2009/09/14> + 5.500|date: 2009/09/15> + 5.980|date: 2009/09/16> + 6.130|date: 2009/09/17> + 6.020|date: 2009/09/18> + 6.120|date: 2009/09/21> + 6.610|date: 2009/09/22> + 6.570|date: 2009/09/23> + 6.210|date: 2009/09/24> + 6.200|date: 2009/09/25> + 6.350|date: 2009/09/28> + 6.440|date: 2009/09/29> + 6.050|date: 2009/09/30> + 5.910|date: 2009/10/01> + 5.570|date: 2009/10/02> + 5.860|date: 2009/10/05> + 5.830|date: 2009/10/06> + 5.770|date: 2009/10/07> + 5.930|date: 2009/10/08> + 5.870|date: 2009/10/09> + 5.950|date: 2009/10/12> + 5.910|date: 2009/10/13> + 5.920|date: 2009/10/14> + 5.940|date: 2009/10/15> + 5.830|date: 2009/10/16> + 5.650|date: 2009/10/19> + 5.510|date: 2009/10/20> + 5.680|date: 2009/10/21> + 5.550|date: 2009/10/22> + 5.450|date: 2009/10/23> + 5.040|date: 2009/10/26> + 4.920|date: 2009/10/27> + 4.790|date: 2009/10/28> + 4.610|date: 2009/11/05> + 4.680|date: 2009/11/06> + 4.740|date: 2009/11/09> + 4.760|date: 2009/11/10> + 4.790|date: 2009/11/11> + 4.740|date: 2009/11/12> + 4.735|date: 2009/11/13> + 4.850|date: 2009/11/16> + 4.880|date: 2009/11/17> + 5.100|date: 2009/11/18> + 5.290|date: 2009/11/19> + 5.290|date: 2009/11/20> + 5.410|date: 2009/11/23> + 5.570|date: 2009/11/24> + 5.750|date: 2009/11/25> + 5.500|date: 2009/11/27> + 5.590|date: 2009/11/30> + 5.660|date: 2009/12/01> + 5.780|date: 2009/12/02> + 5.480|date: 2009/12/03> + 5.560|date: 2009/12/04> + 5.540|date: 2009/12/07> + 5.460|date: 2009/12/08> + 5.540|date: 2009/12/09> + 5.460|date: 2009/12/10> + 5.490|date: 2009/12/11> + 5.500|date: 2009/12/14> + 5.330|date: 2009/12/15> + 5.300|date: 2009/12/16> + 5.220|date: 2009/12/17> + 5.340|date: 2009/12/18> + 5.440|date: 2009/12/21> + 5.470|date: 2009/12/22> + 5.360|date: 2009/12/23> + 5.360|date: 2009/12/24> + 5.320|date: 2009/12/28> + 5.340|date: 2009/12/29> + 5.270|date: 2009/12/30> + 5.180|date: 2009/12/31> + 5.330|date: 2010/01/04> + 5.360|date: 2010/01/05> + 5.550|date: 2010/01/06> + 5.620|date: 2010/01/07> + 6.070|date: 2010/01/08> + 6.070|date: 2010/01/11> + 6.200|date: 2010/01/12> + 6.080|date: 2010/01/13> + 6.300|date: 2010/01/14> + 6.270|date: 2010/01/15> + 6.360|date: 2010/01/19> + 6.410|date: 2010/01/20> + 6.760|date: 2010/01/21> + 6.490|date: 2010/01/22> + 6.300|date: 2010/01/25> + 6.060|date: 2010/01/26> + 6.050|date: 2010/01/27> + 6.190|date: 2010/01/28> + 6.320|date: 2010/01/29> + 6.390|date: 2010/02/01> + 6.500|date: 2010/02/02> + 6.280|date: 2010/02/03> + 6.030|date: 2010/02/04> + 5.910|date: 2010/02/05> + 6.060|date: 2010/02/08> + 6.250|date: 2010/02/09> + 6.250|date: 2010/02/10> + 6.360|date: 2010/02/11> + 6.210|date: 2010/02/12> + 6.360|date: 2010/02/16> + 6.420|date: 2010/02/17> + 6.310|date: 2010/02/18> + 6.390|date: 2010/02/19> + 6.570|date: 2010/02/22> + 6.500|date: 2010/02/23> + 6.530|date: 2010/02/24> + 6.400|date: 2010/02/25> + 6.500|date: 2010/02/26> + 6.550|date: 2010/03/01> + 6.560|date: 2010/03/02> + 6.590|date: 2010/03/03> + 6.580|date: 2010/03/04> + 6.690|date: 2010/03/05> + 6.820|date: 2010/03/08> + 6.760|date: 2010/03/09> + 6.940|date: 2010/03/10> + 7.250|date: 2010/03/11> + 7.270|date: 2010/03/12> + 7.110|date: 2010/03/15> + 7.210|date: 2010/03/16> + 7.550|date: 2010/03/17> + 7.340|date: 2010/03/18> + 7.320|date: 2010/03/19> + 7.160|date: 2010/03/22> + 7.500|date: 2010/03/23> + 7.620|date: 2010/03/24> + 7.650|date: 2010/03/25> + 7.560|date: 2010/03/26> + 7.520|date: 2010/03/29> + 7.500|date: 2010/03/30> + 7.520|date: 2010/03/31> + 7.660|date: 2010/04/01> + 7.840|date: 2010/04/05> + 8.160|date: 2010/04/06> + 8.290|date: 2010/04/07> + 8.200|date: 2010/04/08> + 8.500|date: 2010/04/09> + 8.580|date: 2010/04/12> + 8.340|date: 2010/04/13> + 8.440|date: 2010/04/14> + 8.450|date: 2010/04/15> + 8.010|date: 2010/04/16> + 8.040|date: 2010/04/19> + 8.000|date: 2010/04/20> + 8.500|date: 2010/04/21> + 8.570|date: 2010/04/22> + 8.800|date: 2010/04/23> + 8.600|date: 2010/04/26> + 8.370|date: 2010/04/27> + 8.440|date: 2010/04/28> + 8.430|date: 2010/04/29> + 8.540|date: 2010/04/30> + 8.710|date: 2010/05/03> + 8.500|date: 2010/05/04> + 8.200|date: 2010/05/05> + 7.590|date: 2010/05/06> + 7.750|date: 2010/05/07> + 8.300|date: 2010/05/10> + 8.280|date: 2010/05/11> + 8.710|date: 2010/05/12> + 8.720|date: 2010/05/13> + 8.090|date: 2010/05/14> + 7.960|date: 2010/05/17> + 7.670|date: 2010/05/18> + 7.600|date: 2010/05/19> + 7.240|date: 2010/05/20> + 7.000|date: 2010/05/21> + 7.200|date: 2010/05/24> + 6.850|date: 2010/05/25> + 7.360|date: 2010/05/26> + 7.450|date: 2010/05/27> + 7.590|date: 2010/05/28> + 7.380|date: 2010/06/01> + 7.420|date: 2010/06/02> + 7.590|date: 2010/06/03> + 7.070|date: 2010/06/04> + 6.880|date: 2010/06/07> + 6.780|date: 2010/06/08> + 6.740|date: 2010/06/09> + 6.860|date: 2010/06/10> + 6.850|date: 2010/06/11> + 6.980|date: 2010/06/14> + 7.050|date: 2010/06/15> + 7.080|date: 2010/06/16> + 7.050|date: 2010/06/17> + 7.050|date: 2010/06/18> + 7.105|date: 2010/06/21> + 7.000|date: 2010/06/22> + 6.900|date: 2010/06/23> + 6.780|date: 2010/06/24> + 6.750|date: 2010/06/25> + 6.940|date: 2010/06/28> + 6.670|date: 2010/06/29> + 6.550|date: 2010/06/30> + 6.220|date: 2010/07/01> + 6.120|date: 2010/07/02> + 6.320|date: 2010/07/06> + 6.360|date: 2010/07/07> + 6.650|date: 2010/07/08> + 6.780|date: 2010/07/09> + 7.050|date: 2010/07/12> + 7.280|date: 2010/07/13> + 7.010|date: 2010/07/14> + 6.820|date: 2010/07/15> + 6.510|date: 2010/07/16> + 6.410|date: 2010/07/19> + 6.330|date: 2010/07/20> + 6.200|date: 2010/07/21> + 6.300|date: 2010/07/22> + 6.430|date: 2010/07/23> + 6.590|date: 2010/07/26> + 7.200|date: 2010/07/27> + 7.110|date: 2010/07/28> + 7.250|date: 2010/07/29> + 7.250|date: 2010/07/30> + 7.450|date: 2010/08/02> + 7.560|date: 2010/08/03> + 7.580|date: 2010/08/04> + 7.250|date: 2010/08/05> + 7.200|date: 2010/08/06> + 7.340|date: 2010/08/09> + 7.440|date: 2010/08/10> + 7.160|date: 2010/08/11> + 6.930|date: 2010/08/12> + 7.110|date: 2010/08/13> + 7.040|date: 2010/08/16> + 7.080|date: 2010/08/17> + 6.900|date: 2010/08/19> + 6.690|date: 2010/08/20> close |ticker: RF> => 5.860|date: 2009/08/21> + 5.700|date: 2009/08/24> + 5.830|date: 2009/08/25> + 5.840|date: 2009/08/26> + 5.920|date: 2009/08/27> + 5.970|date: 2009/08/28> + 5.860|date: 2009/08/31> + 5.540|date: 2009/09/01> + 5.190|date: 2009/09/02> + 5.230|date: 2009/09/03> + 5.530|date: 2009/09/04> + 5.660|date: 2009/09/09> + 5.600|date: 2009/09/10> + 5.510|date: 2009/09/11> + 5.520|date: 2009/09/14> + 6.060|date: 2009/09/15> + 6.390|date: 2009/09/16> + 6.270|date: 2009/09/17> + 6.130|date: 2009/09/18> + 6.530|date: 2009/09/21> + 6.810|date: 2009/09/22> + 6.570|date: 2009/09/23> + 6.370|date: 2009/09/24> + 6.360|date: 2009/09/25> + 6.580|date: 2009/09/28> + 6.450|date: 2009/09/29> + 6.210|date: 2009/09/30> + 5.970|date: 2009/10/01> + 5.790|date: 2009/10/02> + 5.960|date: 2009/10/05> + 5.900|date: 2009/10/06> + 6.000|date: 2009/10/07> + 5.940|date: 2009/10/08> + 5.950|date: 2009/10/09> + 6.000|date: 2009/10/12> + 5.960|date: 2009/10/13> + 6.090|date: 2009/10/14> + 6.090|date: 2009/10/15> + 5.830|date: 2009/10/16> + 5.700|date: 2009/10/19> + 5.810|date: 2009/10/20> + 5.710|date: 2009/10/21> + 5.810|date: 2009/10/22> + 5.530|date: 2009/10/23> + 5.100|date: 2009/10/26> + 5.070|date: 2009/10/27> + 4.820|date: 2009/10/28> + 4.810|date: 2009/11/05> + 4.750|date: 2009/11/06> + 4.960|date: 2009/11/09> + 4.830|date: 2009/11/10> + 4.820|date: 2009/11/11> + 4.770|date: 2009/11/12> + 4.830|date: 2009/11/13> + 4.930|date: 2009/11/16> + 5.180|date: 2009/11/17> + 5.390|date: 2009/11/18> + 5.350|date: 2009/11/19> + 5.450|date: 2009/11/20> + 5.690|date: 2009/11/23> + 5.740|date: 2009/11/24> + 5.800|date: 2009/11/25> + 5.580|date: 2009/11/27> + 5.860|date: 2009/11/30> + 5.780|date: 2009/12/01> + 5.850|date: 2009/12/02> + 5.500|date: 2009/12/03> + 5.710|date: 2009/12/04> + 5.640|date: 2009/12/07> + 5.690|date: 2009/12/08> + 5.560|date: 2009/12/09> + 5.530|date: 2009/12/10> + 5.580|date: 2009/12/11> + 5.580|date: 2009/12/14> + 5.340|date: 2009/12/15> + 5.330|date: 2009/12/16> + 5.330|date: 2009/12/17> + 5.450|date: 2009/12/18> + 5.480|date: 2009/12/21> + 5.540|date: 2009/12/22> + 5.380|date: 2009/12/23> + 5.430|date: 2009/12/24> + 5.350|date: 2009/12/28> + 5.360|date: 2009/12/29> + 5.320|date: 2009/12/30> + 5.290|date: 2009/12/31> + 5.420|date: 2010/01/04> + 5.600|date: 2010/01/05> + 5.670|date: 2010/01/06> + 6.170|date: 2010/01/07> + 6.180|date: 2010/01/08> + 6.320|date: 2010/01/11> + 6.250|date: 2010/01/12> + 6.360|date: 2010/01/13> + 6.550|date: 2010/01/14> + 6.520|date: 2010/01/15> + 6.510|date: 2010/01/19> + 6.730|date: 2010/01/20> + 6.860|date: 2010/01/21> + 6.600|date: 2010/01/22> + 6.550|date: 2010/01/25> + 6.080|date: 2010/01/26> + 6.170|date: 2010/01/27> + 6.430|date: 2010/01/28> + 6.350|date: 2010/01/29> + 6.640|date: 2010/02/01> + 6.580|date: 2010/02/02> + 6.390|date: 2010/02/03> + 6.120|date: 2010/02/04> + 6.180|date: 2010/02/05> + 6.230|date: 2010/02/08> + 6.290|date: 2010/02/09> + 6.360|date: 2010/02/10> + 6.380|date: 2010/02/11> + 6.350|date: 2010/02/12> + 6.620|date: 2010/02/16> + 6.460|date: 2010/02/17> + 6.420|date: 2010/02/18> + 6.570|date: 2010/02/19> + 6.810|date: 2010/02/22> + 6.530|date: 2010/02/23> + 6.640|date: 2010/02/24> + 6.540|date: 2010/02/25> + 6.750|date: 2010/02/26> + 6.650|date: 2010/03/01> + 6.610|date: 2010/03/02> + 6.620|date: 2010/03/03> + 6.670|date: 2010/03/04> + 6.840|date: 2010/03/05> + 6.980|date: 2010/03/08> + 6.910|date: 2010/03/09> + 7.290|date: 2010/03/10> + 7.380|date: 2010/03/11> + 7.340|date: 2010/03/12> + 7.230|date: 2010/03/15> + 7.510|date: 2010/03/16> + 7.700|date: 2010/03/17> + 7.500|date: 2010/03/18> + 7.380|date: 2010/03/19> + 7.620|date: 2010/03/22> + 7.730|date: 2010/03/23> + 7.850|date: 2010/03/24> + 7.690|date: 2010/03/25> + 7.630|date: 2010/03/26> + 7.640|date: 2010/03/29> + 7.620|date: 2010/03/30> + 7.850|date: 2010/03/31> + 7.770|date: 2010/04/01> + 8.190|date: 2010/04/05> + 8.550|date: 2010/04/06> + 8.370|date: 2010/04/07> + 8.600|date: 2010/04/08> + 8.590|date: 2010/04/09> + 8.740|date: 2010/04/12> + 8.340|date: 2010/04/13> + 8.820|date: 2010/04/14> + 8.530|date: 2010/04/15> + 8.300|date: 2010/04/16> + 8.330|date: 2010/04/19> + 8.800|date: 2010/04/20> + 8.790|date: 2010/04/21> + 8.890|date: 2010/04/22> + 8.950|date: 2010/04/23> + 8.690|date: 2010/04/26> + 8.430|date: 2010/04/27> + 8.490|date: 2010/04/28> + 8.650|date: 2010/04/29> + 8.838|date: 2010/04/30> + 8.840|date: 2010/05/03> + 8.580|date: 2010/05/04> + 8.670|date: 2010/05/05> + 8.210|date: 2010/05/06> + 7.990|date: 2010/05/07> + 8.510|date: 2010/05/10> + 8.670|date: 2010/05/11> + 8.810|date: 2010/05/12> + 8.740|date: 2010/05/13> + 8.260|date: 2010/05/14> + 8.270|date: 2010/05/17> + 7.920|date: 2010/05/18> + 7.820|date: 2010/05/19> + 7.250|date: 2010/05/20> + 7.470|date: 2010/05/21> + 7.200|date: 2010/05/24> + 7.450|date: 2010/05/25> + 7.400|date: 2010/05/26> + 7.880|date: 2010/05/27> + 7.630|date: 2010/05/28> + 7.380|date: 2010/06/01> + 7.690|date: 2010/06/02> + 7.640|date: 2010/06/03> + 7.130|date: 2010/06/04> + 6.910|date: 2010/06/07> + 7.100|date: 2010/06/08> + 6.790|date: 2010/06/09> + 7.160|date: 2010/06/10> + 7.060|date: 2010/06/11> + 7.160|date: 2010/06/14> + 7.340|date: 2010/06/15> + 7.160|date: 2010/06/16> + 7.150|date: 2010/06/17> + 7.150|date: 2010/06/18> + 7.170|date: 2010/06/21> + 7.000|date: 2010/06/22> + 7.070|date: 2010/06/23> + 6.810|date: 2010/06/24> + 6.985|date: 2010/06/25> + 7.080|date: 2010/06/28> + 6.760|date: 2010/06/29> + 6.580|date: 2010/06/30> + 6.390|date: 2010/07/01> + 6.240|date: 2010/07/02> + 6.410|date: 2010/07/06> + 6.620|date: 2010/07/07> + 6.830|date: 2010/07/08> + 7.150|date: 2010/07/09> + 7.240|date: 2010/07/12> + 7.380|date: 2010/07/13> + 7.150|date: 2010/07/14> + 7.020|date: 2010/07/15> + 6.550|date: 2010/07/16> + 6.680|date: 2010/07/19> + 6.560|date: 2010/07/20> + 6.200|date: 2010/07/21> + 6.600|date: 2010/07/22> + 6.650|date: 2010/07/23> + 7.090|date: 2010/07/26> + 7.210|date: 2010/07/27> + 7.280|date: 2010/07/28> + 7.390|date: 2010/07/29> + 7.330|date: 2010/07/30> + 7.700|date: 2010/08/02> + 7.580|date: 2010/08/03> + 7.600|date: 2010/08/04> + 7.470|date: 2010/08/05> + 7.400|date: 2010/08/06> + 7.590|date: 2010/08/09> + 7.670|date: 2010/08/10> + 7.170|date: 2010/08/11> + 7.140|date: 2010/08/12> + 7.150|date: 2010/08/13> + 7.180|date: 2010/08/16> + 7.150|date: 2010/08/17> + 6.940|date: 2010/08/19> + 6.820|date: 2010/08/20> volume |ticker: RF> => 523531.000|date: 2009/08/21> + 497067.000|date: 2009/08/24> + 444008.000|date: 2009/08/25> + 430237.000|date: 2009/08/26> + 405369.000|date: 2009/08/27> + 277016.000|date: 2009/08/28> + 346714.000|date: 2009/08/31> + 557434.000|date: 2009/09/01> + 495308.000|date: 2009/09/02> + 416497.000|date: 2009/09/03> + 290407.000|date: 2009/09/04> + 235525.000|date: 2009/09/09> + 174691.000|date: 2009/09/10> + 214387.000|date: 2009/09/11> + 229163.000|date: 2009/09/14> + 686837.000|date: 2009/09/15> + 805367.000|date: 2009/09/16> + 682044.000|date: 2009/09/17> + 488607.000|date: 2009/09/18> + 426298.000|date: 2009/09/21> + 388858.000|date: 2009/09/22> + 289208.000|date: 2009/09/23> + 399343.000|date: 2009/09/24> + 278006.000|date: 2009/09/25> + 238369.000|date: 2009/09/28> + 346378.000|date: 2009/09/29> + 479492.000|date: 2009/09/30> + 430999.000|date: 2009/10/01> + 362192.000|date: 2009/10/02> + 270879.000|date: 2009/10/05> + 389883.000|date: 2009/10/06> + 207062.000|date: 2009/10/07> + 264945.000|date: 2009/10/08> + 191883.000|date: 2009/10/09> + 159155.000|date: 2009/10/12> + 343645.000|date: 2009/10/13> + 529267.000|date: 2009/10/14> + 353116.000|date: 2009/10/15> + 262814.000|date: 2009/10/16> + 317225.000|date: 2009/10/19> + 841407.000|date: 2009/10/20> + 433146.000|date: 2009/10/21> + 350756.000|date: 2009/10/22> + 415435.000|date: 2009/10/23> + 486369.000|date: 2009/10/26> + 456708.000|date: 2009/10/27> + 586979.000|date: 2009/10/28> + 306830.000|date: 2009/11/05> + 242531.000|date: 2009/11/06> + 314645.000|date: 2009/11/09> + 208039.000|date: 2009/11/10> + 230081.000|date: 2009/11/11> + 344355.000|date: 2009/11/12> + 238982.000|date: 2009/11/13> + 296766.000|date: 2009/11/16> + 381865.000|date: 2009/11/17> + 560524.000|date: 2009/11/18> + 394436.000|date: 2009/11/19> + 350998.000|date: 2009/11/20> + 369465.000|date: 2009/11/23> + 289988.000|date: 2009/11/24> + 193987.000|date: 2009/11/25> + 164370.000|date: 2009/11/27> + 316684.000|date: 2009/11/30> + 344493.000|date: 2009/12/01> + 303046.000|date: 2009/12/02> + 360723.000|date: 2009/12/03> + 295719.000|date: 2009/12/04> + 276717.000|date: 2009/12/07> + 261555.000|date: 2009/12/08> + 156021.000|date: 2009/12/09> + 199455.000|date: 2009/12/10> + 108761.000|date: 2009/12/11> + 145969.000|date: 2009/12/14> + 226344.000|date: 2009/12/15> + 193503.000|date: 2009/12/16> + 164180.000|date: 2009/12/17> + 256281.000|date: 2009/12/18> + 116122.000|date: 2009/12/21> + 86377.000|date: 2009/12/22> + 76495.000|date: 2009/12/23> + 33051.000|date: 2009/12/24> + 90458.000|date: 2009/12/28> + 80424.000|date: 2009/12/29> + 103810.000|date: 2009/12/30> + 95839.000|date: 2009/12/31> + 117549.000|date: 2010/01/04> + 236962.000|date: 2010/01/05> + 224187.000|date: 2010/01/06> + 414389.000|date: 2010/01/07> + 259850.000|date: 2010/01/08> + 274402.000|date: 2010/01/11> + 329748.000|date: 2010/01/12> + 410570.000|date: 2010/01/13> + 318828.000|date: 2010/01/14> + 285092.000|date: 2010/01/15> + 230001.000|date: 2010/01/19> + 327601.000|date: 2010/01/20> + 814284.000|date: 2010/01/21> + 486257.000|date: 2010/01/22> + 341410.000|date: 2010/01/25> + 675426.000|date: 2010/01/26> + 385011.000|date: 2010/01/27> + 389115.000|date: 2010/01/28> + 290389.000|date: 2010/01/29> + 306029.000|date: 2010/02/01> + 356831.000|date: 2010/02/02> + 343782.000|date: 2010/02/03> + 411487.000|date: 2010/02/04> + 248227.000|date: 2010/02/05> + 252611.000|date: 2010/02/08> + 219061.000|date: 2010/02/09> + 181177.000|date: 2010/02/10> + 196914.000|date: 2010/02/11> + 221263.000|date: 2010/02/12> + 177872.000|date: 2010/02/16> + 165374.000|date: 2010/02/17> + 189587.000|date: 2010/02/18> + 144854.000|date: 2010/02/19> + 237297.000|date: 2010/02/22> + 208580.000|date: 2010/02/23> + 202172.000|date: 2010/02/24> + 188034.000|date: 2010/02/25> + 198589.000|date: 2010/02/26> + 162941.000|date: 2010/03/01> + 162080.000|date: 2010/03/02> + 129049.000|date: 2010/03/03> + 118372.000|date: 2010/03/04> + 188789.000|date: 2010/03/05> + 190235.000|date: 2010/03/08> + 229975.000|date: 2010/03/09> + 407834.000|date: 2010/03/10> + 249360.000|date: 2010/03/11> + 290101.000|date: 2010/03/12> + 199804.000|date: 2010/03/15> + 223377.000|date: 2010/03/16> + 252268.000|date: 2010/03/17> + 266272.000|date: 2010/03/18> + 226662.000|date: 2010/03/19> + 198012.000|date: 2010/03/22> + 230608.000|date: 2010/03/23> + 269896.000|date: 2010/03/24> + 353780.000|date: 2010/03/25> + 226128.000|date: 2010/03/26> + 177552.000|date: 2010/03/29> + 127505.000|date: 2010/03/30> + 215280.000|date: 2010/03/31> + 208350.000|date: 2010/04/01> + 284922.000|date: 2010/04/05> + 582568.000|date: 2010/04/06> + 545665.000|date: 2010/04/07> + 325530.000|date: 2010/04/08> + 177600.000|date: 2010/04/09> + 498010.000|date: 2010/04/12> + 383121.000|date: 2010/04/13> + 366761.000|date: 2010/04/14> + 391322.000|date: 2010/04/15> + 553449.000|date: 2010/04/16> + 298856.000|date: 2010/04/19> + 586317.000|date: 2010/04/20> + 608497.000|date: 2010/04/21> + 281078.000|date: 2010/04/22> + 276909.000|date: 2010/04/23> + 211612.000|date: 2010/04/26> + 397301.000|date: 2010/04/27> + 223531.000|date: 2010/04/28> + 248888.000|date: 2010/04/29> + 303692.000|date: 2010/04/30> + 209128.000|date: 2010/05/03> + 252654.000|date: 2010/05/04> + 247615.000|date: 2010/05/05> + 435564.000|date: 2010/05/06> + 466109.000|date: 2010/05/07> + 288845.000|date: 2010/05/10> + 321308.000|date: 2010/05/11> + 208568.000|date: 2010/05/12> + 174843.000|date: 2010/05/13> + 342456.000|date: 2010/05/14> + 270566.000|date: 2010/05/17> + 287610.000|date: 2010/05/18> + 367779.000|date: 2010/05/19> + 400528.000|date: 2010/05/20> + 428309.000|date: 2010/05/21> + 201805.000|date: 2010/05/24> + 359728.000|date: 2010/05/25> + 235174.000|date: 2010/05/26> + 230221.000|date: 2010/05/27> + 166050.000|date: 2010/05/28> + 172441.000|date: 2010/06/01> + 136432.000|date: 2010/06/02> + 131817.000|date: 2010/06/03> + 256968.000|date: 2010/06/04> + 206380.000|date: 2010/06/07> + 349402.000|date: 2010/06/08> + 305345.000|date: 2010/06/09> + 233887.000|date: 2010/06/10> + 194527.000|date: 2010/06/11> + 208853.000|date: 2010/06/14> + 168516.000|date: 2010/06/15> + 214810.000|date: 2010/06/16> + 199280.000|date: 2010/06/17> + 147619.000|date: 2010/06/18> + 194782.000|date: 2010/06/21> + 167388.000|date: 2010/06/22> + 173716.000|date: 2010/06/23> + 231085.000|date: 2010/06/24> + 241974.000|date: 2010/06/25> + 185580.000|date: 2010/06/28> + 296551.000|date: 2010/06/29> + 174498.000|date: 2010/06/30> + 276337.000|date: 2010/07/01> + 188422.000|date: 2010/07/02> + 216515.000|date: 2010/07/06> + 308438.000|date: 2010/07/07> + 246437.000|date: 2010/07/08> + 201394.000|date: 2010/07/09> + 205071.000|date: 2010/07/12> + 184495.000|date: 2010/07/13> + 224873.000|date: 2010/07/14> + 238015.000|date: 2010/07/15> + 216974.000|date: 2010/07/16> + 191115.000|date: 2010/07/19> + 215025.000|date: 2010/07/20> + 364202.000|date: 2010/07/21> + 222314.000|date: 2010/07/22> + 193097.000|date: 2010/07/23> + 266399.000|date: 2010/07/26> + 441487.000|date: 2010/07/27> + 230720.000|date: 2010/07/28> + 244129.000|date: 2010/07/29> + 172298.000|date: 2010/07/30> + 222147.000|date: 2010/08/02> + 157679.000|date: 2010/08/03> + 131331.000|date: 2010/08/04> + 159636.000|date: 2010/08/05> + 136204.000|date: 2010/08/06> + 167887.000|date: 2010/08/09> + 196557.000|date: 2010/08/10> + 175035.000|date: 2010/08/11> + 132059.000|date: 2010/08/12> + 127372.000|date: 2010/08/13> + 148881.000|date: 2010/08/16> + 128065.000|date: 2010/08/17> + 153452.000|date: 2010/08/19> + 122811.000|date: 2010/08/20> open |ticker: RHI> => 26.080|date: 2009/08/21> + 26.610|date: 2009/08/24> + 26.730|date: 2009/08/25> + 26.410|date: 2009/08/26> + 26.700|date: 2009/08/27> + 27.200|date: 2009/08/28> + 26.630|date: 2009/08/31> + 26.100|date: 2009/09/01> + 25.480|date: 2009/09/02> + 25.740|date: 2009/09/03> + 25.730|date: 2009/09/04> + 25.880|date: 2009/09/09> + 26.460|date: 2009/09/10> + 26.750|date: 2009/09/11> + 26.610|date: 2009/09/14> + 26.930|date: 2009/09/15> + 26.780|date: 2009/09/16> + 26.850|date: 2009/09/17> + 27.220|date: 2009/09/18> + 27.110|date: 2009/09/21> + 27.350|date: 2009/09/22> + 27.110|date: 2009/09/23> + 26.700|date: 2009/09/24> + 25.760|date: 2009/09/25> + 25.350|date: 2009/09/28> + 25.900|date: 2009/09/29> + 25.500|date: 2009/09/30> + 24.790|date: 2009/10/01> + 23.780|date: 2009/10/02> + 23.890|date: 2009/10/05> + 25.110|date: 2009/10/06> + 25.090|date: 2009/10/07> + 25.410|date: 2009/10/08> + 25.990|date: 2009/10/09> + 26.180|date: 2009/10/12> + 25.920|date: 2009/10/13> + 26.305|date: 2009/10/14> + 25.820|date: 2009/10/15> + 26.120|date: 2009/10/16> + 26.460|date: 2009/10/19> + 26.540|date: 2009/10/20> + 26.060|date: 2009/10/21> + 24.700|date: 2009/10/22> + 26.260|date: 2009/10/23> + 25.780|date: 2009/10/26> + 25.910|date: 2009/10/27> + 25.210|date: 2009/10/28> + 23.670|date: 2009/11/05> + 23.800|date: 2009/11/06> + 24.160|date: 2009/11/09> + 24.740|date: 2009/11/10> + 24.480|date: 2009/11/11> + 24.220|date: 2009/11/12> + 23.740|date: 2009/11/13> + 23.840|date: 2009/11/16> + 24.250|date: 2009/11/17> + 24.250|date: 2009/11/18> + 23.760|date: 2009/11/19> + 23.170|date: 2009/11/20> + 23.510|date: 2009/11/23> + 23.570|date: 2009/11/24> + 23.000|date: 2009/11/25> + 22.000|date: 2009/11/27> + 22.180|date: 2009/11/30> + 22.500|date: 2009/12/01> + 22.700|date: 2009/12/02> + 22.910|date: 2009/12/03> + 24.000|date: 2009/12/04> + 25.660|date: 2009/12/07> + 25.510|date: 2009/12/08> + 25.310|date: 2009/12/09> + 25.390|date: 2009/12/10> + 25.870|date: 2009/12/11> + 25.980|date: 2009/12/14> + 26.630|date: 2009/12/15> + 26.820|date: 2009/12/16> + 26.370|date: 2009/12/17> + 26.370|date: 2009/12/18> + 26.540|date: 2009/12/21> + 26.680|date: 2009/12/22> + 27.150|date: 2009/12/23> + 27.190|date: 2009/12/24> + 27.150|date: 2009/12/28> + 27.180|date: 2009/12/29> + 27.130|date: 2009/12/30> + 27.280|date: 2009/12/31> + 26.820|date: 2010/01/04> + 27.050|date: 2010/01/05> + 28.650|date: 2010/01/06> + 28.580|date: 2010/01/07> + 28.610|date: 2010/01/08> + 29.180|date: 2010/01/11> + 29.130|date: 2010/01/12> + 28.300|date: 2010/01/13> + 28.380|date: 2010/01/14> + 28.830|date: 2010/01/15> + 28.450|date: 2010/01/19> + 28.520|date: 2010/01/20> + 28.060|date: 2010/01/21> + 27.080|date: 2010/01/22> + 27.020|date: 2010/01/25> + 26.200|date: 2010/01/26> + 26.320|date: 2010/01/27> + 26.950|date: 2010/01/28> + 27.430|date: 2010/01/29> + 26.930|date: 2010/02/01> + 26.980|date: 2010/02/02> + 27.210|date: 2010/02/03> + 26.830|date: 2010/02/04> + 26.260|date: 2010/02/05> + 26.340|date: 2010/02/08> + 26.670|date: 2010/02/09> + 26.600|date: 2010/02/10> + 26.670|date: 2010/02/11> + 27.050|date: 2010/02/12> + 27.270|date: 2010/02/16> + 28.050|date: 2010/02/17> + 28.080|date: 2010/02/18> + 28.050|date: 2010/02/19> + 28.640|date: 2010/02/22> + 28.000|date: 2010/02/23> + 27.450|date: 2010/02/24> + 27.270|date: 2010/02/25> + 27.880|date: 2010/02/26> + 28.000|date: 2010/03/01> + 28.790|date: 2010/03/02> + 28.800|date: 2010/03/03> + 28.780|date: 2010/03/04> + 29.040|date: 2010/03/05> + 29.910|date: 2010/03/08> + 29.590|date: 2010/03/09> + 29.930|date: 2010/03/10> + 30.030|date: 2010/03/11> + 30.370|date: 2010/03/12> + 30.050|date: 2010/03/15> + 30.350|date: 2010/03/16> + 30.990|date: 2010/03/17> + 31.510|date: 2010/03/18> + 31.490|date: 2010/03/19> + 30.980|date: 2010/03/22> + 31.330|date: 2010/03/23> + 31.530|date: 2010/03/24> + 31.170|date: 2010/03/25> + 30.820|date: 2010/03/26> + 31.030|date: 2010/03/29> + 31.140|date: 2010/03/30> + 30.910|date: 2010/03/31> + 30.550|date: 2010/04/01> + 30.730|date: 2010/04/05> + 31.100|date: 2010/04/06> + 31.350|date: 2010/04/07> + 30.860|date: 2010/04/08> + 30.980|date: 2010/04/09> + 31.210|date: 2010/04/12> + 31.020|date: 2010/04/13> + 31.120|date: 2010/04/14> + 31.160|date: 2010/04/15> + 31.120|date: 2010/04/16> + 30.570|date: 2010/04/19> + 30.790|date: 2010/04/20> + 30.690|date: 2010/04/21> + 30.860|date: 2010/04/22> + 32.000|date: 2010/04/23> + 32.170|date: 2010/04/26> + 31.810|date: 2010/04/27> + 28.280|date: 2010/04/28> + 28.950|date: 2010/04/29> + 27.880|date: 2010/04/30> + 27.660|date: 2010/05/03> + 27.500|date: 2010/05/04> + 26.940|date: 2010/05/05> + 26.870|date: 2010/05/06> + 26.340|date: 2010/05/07> + 26.640|date: 2010/05/10> + 27.130|date: 2010/05/11> + 27.470|date: 2010/05/12> + 27.490|date: 2010/05/13> + 27.310|date: 2010/05/14> + 26.620|date: 2010/05/17> + 27.410|date: 2010/05/18> + 26.650|date: 2010/05/19> + 25.640|date: 2010/05/20> + 24.150|date: 2010/05/21> + 25.070|date: 2010/05/24> + 24.530|date: 2010/05/25> + 24.970|date: 2010/05/26> + 25.520|date: 2010/05/27> + 25.490|date: 2010/05/28> + 25.020|date: 2010/06/01> + 24.790|date: 2010/06/02> + 25.100|date: 2010/06/03> + 24.480|date: 2010/06/04> + 23.810|date: 2010/06/07> + 23.230|date: 2010/06/08> + 23.150|date: 2010/06/09> + 23.450|date: 2010/06/10> + 23.880|date: 2010/06/11> + 24.300|date: 2010/06/14> + 24.170|date: 2010/06/15> + 24.330|date: 2010/06/16> + 24.420|date: 2010/06/17> + 24.580|date: 2010/06/18> + 25.560|date: 2010/06/21> + 25.060|date: 2010/06/22> + 24.760|date: 2010/06/23> + 24.940|date: 2010/06/24> + 25.090|date: 2010/06/25> + 25.200|date: 2010/06/28> + 24.410|date: 2010/06/29> + 23.750|date: 2010/06/30> + 23.530|date: 2010/07/01> + 23.560|date: 2010/07/02> + 23.740|date: 2010/07/06> + 23.490|date: 2010/07/07> + 24.800|date: 2010/07/08> + 24.790|date: 2010/07/09> + 25.230|date: 2010/07/12> + 25.370|date: 2010/07/13> + 25.700|date: 2010/07/14> + 25.250|date: 2010/07/15> + 24.800|date: 2010/07/16> + 24.120|date: 2010/07/19> + 23.680|date: 2010/07/20> + 25.150|date: 2010/07/21> + 24.540|date: 2010/07/22> + 25.670|date: 2010/07/23> + 26.010|date: 2010/07/26> + 26.450|date: 2010/07/27> + 26.140|date: 2010/07/28> + 25.790|date: 2010/07/29> + 24.770|date: 2010/07/30> + 25.650|date: 2010/08/02> + 25.830|date: 2010/08/03> + 25.880|date: 2010/08/04> + 26.140|date: 2010/08/05> + 25.620|date: 2010/08/06> + 25.810|date: 2010/08/09> + 25.380|date: 2010/08/10> + 24.500|date: 2010/08/11> + 23.220|date: 2010/08/12> + 23.600|date: 2010/08/13> + 23.530|date: 2010/08/16> + 23.880|date: 2010/08/17> + 23.820|date: 2010/08/19> + 22.940|date: 2010/08/20> high |ticker: RHI> => 26.840|date: 2009/08/21> + 26.765|date: 2009/08/24> + 26.730|date: 2009/08/25> + 26.780|date: 2009/08/26> + 27.200|date: 2009/08/27> + 27.590|date: 2009/08/28> + 26.660|date: 2009/08/31> + 26.250|date: 2009/09/01> + 25.650|date: 2009/09/02> + 25.780|date: 2009/09/03> + 26.110|date: 2009/09/04> + 26.490|date: 2009/09/09> + 26.940|date: 2009/09/10> + 27.140|date: 2009/09/11> + 26.920|date: 2009/09/14> + 27.030|date: 2009/09/15> + 26.910|date: 2009/09/16> + 27.110|date: 2009/09/17> + 27.500|date: 2009/09/18> + 27.380|date: 2009/09/21> + 27.350|date: 2009/09/22> + 27.180|date: 2009/09/23> + 26.700|date: 2009/09/24> + 26.021|date: 2009/09/25> + 25.940|date: 2009/09/28> + 25.950|date: 2009/09/29> + 25.600|date: 2009/09/30> + 24.850|date: 2009/10/01> + 24.125|date: 2009/10/02> + 24.950|date: 2009/10/05> + 25.520|date: 2009/10/06> + 25.210|date: 2009/10/07> + 26.460|date: 2009/10/08> + 26.100|date: 2009/10/09> + 26.200|date: 2009/10/12> + 25.990|date: 2009/10/13> + 26.520|date: 2009/10/14> + 26.430|date: 2009/10/15> + 26.430|date: 2009/10/16> + 26.760|date: 2009/10/19> + 26.590|date: 2009/10/20> + 26.250|date: 2009/10/21> + 26.220|date: 2009/10/22> + 26.290|date: 2009/10/23> + 26.360|date: 2009/10/26> + 25.990|date: 2009/10/27> + 25.380|date: 2009/10/28> + 24.240|date: 2009/11/05> + 24.250|date: 2009/11/06> + 24.440|date: 2009/11/09> + 24.850|date: 2009/11/10> + 24.700|date: 2009/11/11> + 24.240|date: 2009/11/12> + 24.010|date: 2009/11/13> + 24.290|date: 2009/11/16> + 24.250|date: 2009/11/17> + 24.290|date: 2009/11/18> + 23.760|date: 2009/11/19> + 23.390|date: 2009/11/20> + 23.830|date: 2009/11/23> + 23.590|date: 2009/11/24> + 23.110|date: 2009/11/25> + 22.530|date: 2009/11/27> + 22.380|date: 2009/11/30> + 22.980|date: 2009/12/01> + 23.000|date: 2009/12/02> + 23.570|date: 2009/12/03> + 25.840|date: 2009/12/04> + 25.880|date: 2009/12/07> + 25.510|date: 2009/12/08> + 25.310|date: 2009/12/09> + 25.820|date: 2009/12/10> + 26.000|date: 2009/12/11> + 26.640|date: 2009/12/14> + 27.130|date: 2009/12/15> + 27.000|date: 2009/12/16> + 26.710|date: 2009/12/17> + 26.440|date: 2009/12/18> + 26.930|date: 2009/12/21> + 27.270|date: 2009/12/22> + 27.400|date: 2009/12/23> + 27.330|date: 2009/12/24> + 27.260|date: 2009/12/28> + 27.390|date: 2009/12/29> + 27.340|date: 2009/12/30> + 27.360|date: 2009/12/31> + 27.440|date: 2010/01/04> + 27.510|date: 2010/01/05> + 29.620|date: 2010/01/06> + 29.230|date: 2010/01/07> + 29.270|date: 2010/01/08> + 29.610|date: 2010/01/11> + 29.460|date: 2010/01/12> + 28.490|date: 2010/01/13> + 28.930|date: 2010/01/14> + 29.100|date: 2010/01/15> + 28.940|date: 2010/01/19> + 28.610|date: 2010/01/20> + 28.300|date: 2010/01/21> + 27.349|date: 2010/01/22> + 27.020|date: 2010/01/25> + 26.570|date: 2010/01/26> + 26.950|date: 2010/01/27> + 27.050|date: 2010/01/28> + 27.790|date: 2010/01/29> + 27.040|date: 2010/02/01> + 27.390|date: 2010/02/02> + 27.410|date: 2010/02/03> + 26.830|date: 2010/02/04> + 26.490|date: 2010/02/05> + 26.460|date: 2010/02/08> + 26.910|date: 2010/02/09> + 26.920|date: 2010/02/10> + 27.280|date: 2010/02/11> + 27.300|date: 2010/02/12> + 27.990|date: 2010/02/16> + 28.240|date: 2010/02/17> + 28.360|date: 2010/02/18> + 28.880|date: 2010/02/19> + 28.690|date: 2010/02/22> + 28.000|date: 2010/02/23> + 27.710|date: 2010/02/24> + 27.770|date: 2010/02/25> + 27.960|date: 2010/02/26> + 28.880|date: 2010/03/01> + 29.020|date: 2010/03/02> + 29.120|date: 2010/03/03> + 29.010|date: 2010/03/04> + 30.050|date: 2010/03/05> + 30.070|date: 2010/03/08> + 29.950|date: 2010/03/09> + 30.400|date: 2010/03/10> + 30.360|date: 2010/03/11> + 30.370|date: 2010/03/12> + 30.310|date: 2010/03/15> + 30.960|date: 2010/03/16> + 31.760|date: 2010/03/17> + 31.680|date: 2010/03/18> + 31.700|date: 2010/03/19> + 31.490|date: 2010/03/22> + 31.580|date: 2010/03/23> + 31.530|date: 2010/03/24> + 31.330|date: 2010/03/25> + 31.290|date: 2010/03/26> + 31.323|date: 2010/03/29> + 31.260|date: 2010/03/30> + 30.910|date: 2010/03/31> + 30.910|date: 2010/04/01> + 31.280|date: 2010/04/05> + 31.620|date: 2010/04/06> + 31.390|date: 2010/04/07> + 30.910|date: 2010/04/08> + 31.170|date: 2010/04/09> + 31.220|date: 2010/04/12> + 31.290|date: 2010/04/13> + 31.290|date: 2010/04/14> + 31.550|date: 2010/04/15> + 31.190|date: 2010/04/16> + 30.720|date: 2010/04/19> + 30.950|date: 2010/04/20> + 31.590|date: 2010/04/21> + 31.970|date: 2010/04/22> + 32.180|date: 2010/04/23> + 32.230|date: 2010/04/26> + 32.250|date: 2010/04/27> + 28.407|date: 2010/04/28> + 29.490|date: 2010/04/29> + 28.150|date: 2010/04/30> + 28.120|date: 2010/05/03> + 27.530|date: 2010/05/04> + 27.530|date: 2010/05/05> + 27.370|date: 2010/05/06> + 26.750|date: 2010/05/07> + 27.330|date: 2010/05/10> + 27.680|date: 2010/05/11> + 27.870|date: 2010/05/12> + 27.835|date: 2010/05/13> + 27.370|date: 2010/05/14> + 27.170|date: 2010/05/17> + 27.610|date: 2010/05/18> + 27.050|date: 2010/05/19> + 25.960|date: 2010/05/20> + 25.340|date: 2010/05/21> + 25.910|date: 2010/05/24> + 24.890|date: 2010/05/25> + 25.700|date: 2010/05/26> + 25.610|date: 2010/05/27> + 25.600|date: 2010/05/28> + 25.155|date: 2010/06/01> + 25.030|date: 2010/06/02> + 25.370|date: 2010/06/03> + 24.900|date: 2010/06/04> + 23.810|date: 2010/06/07> + 23.400|date: 2010/06/08> + 23.450|date: 2010/06/09> + 24.210|date: 2010/06/10> + 24.240|date: 2010/06/11> + 24.500|date: 2010/06/14> + 24.560|date: 2010/06/15> + 24.640|date: 2010/06/16> + 24.600|date: 2010/06/17> + 24.750|date: 2010/06/18> + 25.700|date: 2010/06/21> + 25.410|date: 2010/06/22> + 25.100|date: 2010/06/23> + 25.390|date: 2010/06/24> + 25.410|date: 2010/06/25> + 25.290|date: 2010/06/28> + 24.420|date: 2010/06/29> + 24.250|date: 2010/06/30> + 23.770|date: 2010/07/01> + 23.630|date: 2010/07/02> + 24.130|date: 2010/07/06> + 24.600|date: 2010/07/07> + 25.070|date: 2010/07/08> + 25.440|date: 2010/07/09> + 25.510|date: 2010/07/12> + 25.970|date: 2010/07/13> + 25.770|date: 2010/07/14> + 25.250|date: 2010/07/15> + 24.850|date: 2010/07/16> + 24.370|date: 2010/07/19> + 24.620|date: 2010/07/20> + 25.600|date: 2010/07/21> + 25.740|date: 2010/07/22> + 26.340|date: 2010/07/23> + 26.360|date: 2010/07/26> + 26.490|date: 2010/07/27> + 26.190|date: 2010/07/28> + 25.980|date: 2010/07/29> + 25.290|date: 2010/07/30> + 25.920|date: 2010/08/02> + 26.030|date: 2010/08/03> + 26.500|date: 2010/08/04> + 26.260|date: 2010/08/05> + 25.630|date: 2010/08/06> + 25.870|date: 2010/08/09> + 25.479|date: 2010/08/10> + 24.500|date: 2010/08/11> + 23.910|date: 2010/08/12> + 24.010|date: 2010/08/13> + 23.780|date: 2010/08/16> + 24.230|date: 2010/08/17> + 23.820|date: 2010/08/19> + 23.160|date: 2010/08/20> low |ticker: RHI> => 26.060|date: 2009/08/21> + 26.260|date: 2009/08/24> + 26.250|date: 2009/08/25> + 26.250|date: 2009/08/26> + 26.170|date: 2009/08/27> + 26.640|date: 2009/08/28> + 26.210|date: 2009/08/31> + 25.350|date: 2009/09/01> + 25.200|date: 2009/09/02> + 25.010|date: 2009/09/03> + 25.540|date: 2009/09/04> + 25.780|date: 2009/09/09> + 26.300|date: 2009/09/10> + 26.750|date: 2009/09/11> + 26.230|date: 2009/09/14> + 26.450|date: 2009/09/15> + 26.570|date: 2009/09/16> + 26.670|date: 2009/09/17> + 27.130|date: 2009/09/18> + 26.870|date: 2009/09/21> + 26.980|date: 2009/09/22> + 26.600|date: 2009/09/23> + 25.660|date: 2009/09/24> + 25.290|date: 2009/09/25> + 25.330|date: 2009/09/28> + 25.400|date: 2009/09/29> + 24.810|date: 2009/09/30> + 24.030|date: 2009/10/01> + 23.490|date: 2009/10/02> + 23.740|date: 2009/10/05> + 24.860|date: 2009/10/06> + 24.860|date: 2009/10/07> + 25.410|date: 2009/10/08> + 25.790|date: 2009/10/09> + 25.849|date: 2009/10/12> + 25.610|date: 2009/10/13> + 25.840|date: 2009/10/14> + 25.820|date: 2009/10/15> + 25.950|date: 2009/10/16> + 26.230|date: 2009/10/19> + 26.200|date: 2009/10/20> + 24.650|date: 2009/10/21> + 24.700|date: 2009/10/22> + 25.480|date: 2009/10/23> + 25.560|date: 2009/10/26> + 25.360|date: 2009/10/27> + 23.780|date: 2009/10/28> + 23.620|date: 2009/11/05> + 23.620|date: 2009/11/06> + 24.060|date: 2009/11/09> + 24.130|date: 2009/11/10> + 24.020|date: 2009/11/11> + 23.680|date: 2009/11/12> + 23.410|date: 2009/11/13> + 23.840|date: 2009/11/16> + 23.960|date: 2009/11/17> + 23.740|date: 2009/11/18> + 23.180|date: 2009/11/19> + 23.020|date: 2009/11/20> + 23.390|date: 2009/11/23> + 22.870|date: 2009/11/24> + 22.620|date: 2009/11/25> + 22.000|date: 2009/11/27> + 21.910|date: 2009/11/30> + 22.500|date: 2009/12/01> + 22.680|date: 2009/12/02> + 22.900|date: 2009/12/03> + 23.860|date: 2009/12/04> + 25.080|date: 2009/12/07> + 24.880|date: 2009/12/08> + 24.750|date: 2009/12/09> + 25.370|date: 2009/12/10> + 25.620|date: 2009/12/11> + 25.860|date: 2009/12/14> + 26.330|date: 2009/12/15> + 26.610|date: 2009/12/16> + 26.100|date: 2009/12/17> + 25.880|date: 2009/12/18> + 26.400|date: 2009/12/21> + 26.680|date: 2009/12/22> + 26.920|date: 2009/12/23> + 27.000|date: 2009/12/24> + 27.060|date: 2009/12/28> + 27.170|date: 2009/12/29> + 27.070|date: 2009/12/30> + 26.730|date: 2009/12/31> + 26.040|date: 2010/01/04> + 27.005|date: 2010/01/05> + 28.240|date: 2010/01/06> + 28.470|date: 2010/01/07> + 28.530|date: 2010/01/08> + 29.170|date: 2010/01/11> + 28.080|date: 2010/01/12> + 28.160|date: 2010/01/13> + 28.260|date: 2010/01/14> + 28.420|date: 2010/01/15> + 28.450|date: 2010/01/19> + 27.880|date: 2010/01/20> + 26.980|date: 2010/01/21> + 26.550|date: 2010/01/22> + 26.020|date: 2010/01/25> + 26.070|date: 2010/01/26> + 26.130|date: 2010/01/27> + 26.440|date: 2010/01/28> + 26.810|date: 2010/01/29> + 26.355|date: 2010/02/01> + 26.840|date: 2010/02/02> + 26.910|date: 2010/02/03> + 26.100|date: 2010/02/04> + 25.860|date: 2010/02/05> + 25.860|date: 2010/02/08> + 26.380|date: 2010/02/09> + 26.055|date: 2010/02/10> + 26.350|date: 2010/02/11> + 26.730|date: 2010/02/12> + 27.170|date: 2010/02/16> + 27.880|date: 2010/02/17> + 28.030|date: 2010/02/18> + 28.050|date: 2010/02/19> + 28.040|date: 2010/02/22> + 27.170|date: 2010/02/23> + 27.350|date: 2010/02/24> + 27.010|date: 2010/02/25> + 27.545|date: 2010/02/26> + 27.880|date: 2010/03/01> + 28.630|date: 2010/03/02> + 28.750|date: 2010/03/03> + 28.740|date: 2010/03/04> + 29.040|date: 2010/03/05> + 29.650|date: 2010/03/08> + 29.550|date: 2010/03/09> + 29.810|date: 2010/03/10> + 29.850|date: 2010/03/11> + 29.875|date: 2010/03/12> + 29.920|date: 2010/03/15> + 30.220|date: 2010/03/16> + 30.920|date: 2010/03/17> + 31.270|date: 2010/03/18> + 30.970|date: 2010/03/19> + 30.830|date: 2010/03/22> + 31.140|date: 2010/03/23> + 30.700|date: 2010/03/24> + 30.740|date: 2010/03/25> + 30.810|date: 2010/03/26> + 30.860|date: 2010/03/29> + 30.770|date: 2010/03/30> + 30.360|date: 2010/03/31> + 30.280|date: 2010/04/01> + 30.410|date: 2010/04/05> + 31.040|date: 2010/04/06> + 30.900|date: 2010/04/07> + 30.530|date: 2010/04/08> + 30.760|date: 2010/04/09> + 30.760|date: 2010/04/12> + 30.880|date: 2010/04/13> + 30.980|date: 2010/04/14> + 31.050|date: 2010/04/15> + 30.530|date: 2010/04/16> + 30.070|date: 2010/04/19> + 30.500|date: 2010/04/20> + 30.690|date: 2010/04/21> + 30.710|date: 2010/04/22> + 31.690|date: 2010/04/23> + 31.850|date: 2010/04/26> + 31.270|date: 2010/04/27> + 27.270|date: 2010/04/28> + 27.610|date: 2010/04/29> + 26.960|date: 2010/04/30> + 27.510|date: 2010/05/03> + 26.800|date: 2010/05/04> + 26.770|date: 2010/05/05> + 25.010|date: 2010/05/06> + 25.480|date: 2010/05/07> + 26.480|date: 2010/05/10> + 26.810|date: 2010/05/11> + 27.350|date: 2010/05/12> + 27.310|date: 2010/05/13> + 26.320|date: 2010/05/14> + 26.090|date: 2010/05/17> + 26.760|date: 2010/05/18> + 26.150|date: 2010/05/19> + 24.830|date: 2010/05/20> + 24.070|date: 2010/05/21> + 25.040|date: 2010/05/24> + 24.190|date: 2010/05/25> + 24.850|date: 2010/05/26> + 25.140|date: 2010/05/27> + 25.200|date: 2010/05/28> + 24.580|date: 2010/06/01> + 24.610|date: 2010/06/02> + 24.870|date: 2010/06/03> + 23.550|date: 2010/06/04> + 22.810|date: 2010/06/07> + 22.511|date: 2010/06/08> + 22.870|date: 2010/06/09> + 23.340|date: 2010/06/10> + 23.830|date: 2010/06/11> + 23.880|date: 2010/06/14> + 23.840|date: 2010/06/15> + 24.170|date: 2010/06/16> + 23.990|date: 2010/06/17> + 24.370|date: 2010/06/18> + 24.930|date: 2010/06/21> + 24.610|date: 2010/06/22> + 24.085|date: 2010/06/23> + 24.470|date: 2010/06/24> + 24.840|date: 2010/06/25> + 24.840|date: 2010/06/28> + 23.630|date: 2010/06/29> + 23.450|date: 2010/06/30> + 23.170|date: 2010/07/01> + 23.170|date: 2010/07/02> + 23.290|date: 2010/07/06> + 23.480|date: 2010/07/07> + 24.495|date: 2010/07/08> + 24.710|date: 2010/07/09> + 24.970|date: 2010/07/12> + 25.340|date: 2010/07/13> + 25.080|date: 2010/07/14> + 24.670|date: 2010/07/15> + 23.970|date: 2010/07/16> + 23.820|date: 2010/07/19> + 23.630|date: 2010/07/20> + 24.060|date: 2010/07/21> + 24.500|date: 2010/07/22> + 25.470|date: 2010/07/23> + 25.870|date: 2010/07/26> + 26.050|date: 2010/07/27> + 25.470|date: 2010/07/28> + 25.060|date: 2010/07/29> + 24.690|date: 2010/07/30> + 25.290|date: 2010/08/02> + 25.620|date: 2010/08/03> + 25.770|date: 2010/08/04> + 25.875|date: 2010/08/05> + 24.900|date: 2010/08/06> + 25.505|date: 2010/08/09> + 24.860|date: 2010/08/10> + 23.620|date: 2010/08/11> + 23.160|date: 2010/08/12> + 23.480|date: 2010/08/13> + 23.310|date: 2010/08/16> + 23.710|date: 2010/08/17> + 23.010|date: 2010/08/19> + 22.450|date: 2010/08/20> close |ticker: RHI> => 26.460|date: 2009/08/21> + 26.360|date: 2009/08/24> + 26.390|date: 2009/08/25> + 26.580|date: 2009/08/26> + 26.990|date: 2009/08/27> + 26.780|date: 2009/08/28> + 26.290|date: 2009/08/31> + 25.660|date: 2009/09/01> + 25.540|date: 2009/09/02> + 25.740|date: 2009/09/03> + 26.100|date: 2009/09/04> + 26.420|date: 2009/09/09> + 26.860|date: 2009/09/10> + 26.950|date: 2009/09/11> + 26.870|date: 2009/09/14> + 26.640|date: 2009/09/15> + 26.860|date: 2009/09/16> + 27.040|date: 2009/09/17> + 27.420|date: 2009/09/18> + 27.140|date: 2009/09/21> + 27.090|date: 2009/09/22> + 26.610|date: 2009/09/23> + 25.840|date: 2009/09/24> + 25.340|date: 2009/09/25> + 25.810|date: 2009/09/28> + 25.500|date: 2009/09/29> + 25.020|date: 2009/09/30> + 24.070|date: 2009/10/01> + 23.780|date: 2009/10/02> + 24.900|date: 2009/10/05> + 25.260|date: 2009/10/06> + 25.110|date: 2009/10/07> + 25.920|date: 2009/10/08> + 25.990|date: 2009/10/09> + 26.010|date: 2009/10/12> + 25.750|date: 2009/10/13> + 26.120|date: 2009/10/14> + 26.400|date: 2009/10/15> + 26.370|date: 2009/10/16> + 26.600|date: 2009/10/19> + 26.400|date: 2009/10/20> + 24.730|date: 2009/10/21> + 26.210|date: 2009/10/22> + 25.720|date: 2009/10/23> + 25.820|date: 2009/10/26> + 25.430|date: 2009/10/27> + 23.840|date: 2009/10/28> + 24.200|date: 2009/11/05> + 24.040|date: 2009/11/06> + 24.370|date: 2009/11/09> + 24.330|date: 2009/11/10> + 24.200|date: 2009/11/11> + 23.720|date: 2009/11/12> + 23.750|date: 2009/11/13> + 24.230|date: 2009/11/16> + 24.220|date: 2009/11/17> + 23.970|date: 2009/11/18> + 23.340|date: 2009/11/19> + 23.230|date: 2009/11/20> + 23.490|date: 2009/11/23> + 22.970|date: 2009/11/24> + 22.740|date: 2009/11/25> + 22.190|date: 2009/11/27> + 22.330|date: 2009/11/30> + 22.750|date: 2009/12/01> + 22.870|date: 2009/12/02> + 23.180|date: 2009/12/03> + 25.740|date: 2009/12/04> + 25.610|date: 2009/12/07> + 25.310|date: 2009/12/08> + 25.150|date: 2009/12/09> + 25.660|date: 2009/12/10> + 25.870|date: 2009/12/11> + 26.610|date: 2009/12/14> + 26.570|date: 2009/12/15> + 26.690|date: 2009/12/16> + 26.110|date: 2009/12/17> + 26.120|date: 2009/12/18> + 26.670|date: 2009/12/21> + 27.010|date: 2009/12/22> + 27.110|date: 2009/12/23> + 27.100|date: 2009/12/24> + 27.170|date: 2009/12/28> + 27.260|date: 2009/12/29> + 27.250|date: 2009/12/30> + 26.730|date: 2009/12/31> + 27.120|date: 2010/01/04> + 27.460|date: 2010/01/05> + 28.720|date: 2010/01/06> + 29.230|date: 2010/01/07> + 29.210|date: 2010/01/08> + 29.350|date: 2010/01/11> + 28.310|date: 2010/01/12> + 28.420|date: 2010/01/13> + 28.820|date: 2010/01/14> + 28.560|date: 2010/01/15> + 28.900|date: 2010/01/19> + 28.120|date: 2010/01/20> + 27.310|date: 2010/01/21> + 26.610|date: 2010/01/22> + 26.360|date: 2010/01/25> + 26.420|date: 2010/01/26> + 26.890|date: 2010/01/27> + 26.840|date: 2010/01/28> + 26.920|date: 2010/01/29> + 26.870|date: 2010/02/01> + 27.320|date: 2010/02/02> + 27.040|date: 2010/02/03> + 26.320|date: 2010/02/04> + 26.400|date: 2010/02/05> + 26.370|date: 2010/02/08> + 26.620|date: 2010/02/09> + 26.800|date: 2010/02/10> + 27.220|date: 2010/02/11> + 27.080|date: 2010/02/12> + 27.920|date: 2010/02/16> + 28.180|date: 2010/02/17> + 28.310|date: 2010/02/18> + 28.610|date: 2010/02/19> + 28.120|date: 2010/02/22> + 27.300|date: 2010/02/23> + 27.680|date: 2010/02/24> + 27.700|date: 2010/02/25> + 27.900|date: 2010/02/26> + 28.820|date: 2010/03/01> + 28.760|date: 2010/03/02> + 28.770|date: 2010/03/03> + 28.780|date: 2010/03/04> + 29.920|date: 2010/03/05> + 29.650|date: 2010/03/08> + 29.860|date: 2010/03/09> + 30.180|date: 2010/03/10> + 30.320|date: 2010/03/11> + 30.150|date: 2010/03/12> + 30.300|date: 2010/03/15> + 30.830|date: 2010/03/16> + 31.400|date: 2010/03/17> + 31.400|date: 2010/03/18> + 31.160|date: 2010/03/19> + 31.410|date: 2010/03/22> + 31.580|date: 2010/03/23> + 30.860|date: 2010/03/24> + 30.750|date: 2010/03/25> + 30.910|date: 2010/03/26> + 31.150|date: 2010/03/29> + 31.020|date: 2010/03/30> + 30.430|date: 2010/03/31> + 30.500|date: 2010/04/01> + 31.180|date: 2010/04/05> + 31.520|date: 2010/04/06> + 31.020|date: 2010/04/07> + 30.870|date: 2010/04/08> + 31.110|date: 2010/04/09> + 31.120|date: 2010/04/12> + 31.170|date: 2010/04/13> + 31.290|date: 2010/04/14> + 31.290|date: 2010/04/15> + 30.660|date: 2010/04/16> + 30.520|date: 2010/04/19> + 30.700|date: 2010/04/20> + 31.040|date: 2010/04/21> + 31.920|date: 2010/04/22> + 32.160|date: 2010/04/23> + 31.890|date: 2010/04/26> + 31.400|date: 2010/04/27> + 28.200|date: 2010/04/28> + 27.910|date: 2010/04/29> + 27.380|date: 2010/04/30> + 27.990|date: 2010/05/03> + 27.070|date: 2010/05/04> + 26.980|date: 2010/05/05> + 26.390|date: 2010/05/06> + 25.560|date: 2010/05/07> + 27.300|date: 2010/05/10> + 27.250|date: 2010/05/11> + 27.670|date: 2010/05/12> + 27.470|date: 2010/05/13> + 26.570|date: 2010/05/14> + 27.100|date: 2010/05/17> + 26.840|date: 2010/05/18> + 26.510|date: 2010/05/19> + 24.830|date: 2010/05/20> + 25.240|date: 2010/05/21> + 25.440|date: 2010/05/24> + 24.830|date: 2010/05/25> + 24.960|date: 2010/05/26> + 25.610|date: 2010/05/27> + 25.290|date: 2010/05/28> + 24.700|date: 2010/06/01> + 25.030|date: 2010/06/02> + 25.240|date: 2010/06/03> + 23.610|date: 2010/06/04> + 22.860|date: 2010/06/07> + 22.980|date: 2010/06/08> + 22.970|date: 2010/06/09> + 24.210|date: 2010/06/10> + 24.140|date: 2010/06/11> + 23.900|date: 2010/06/14> + 24.510|date: 2010/06/15> + 24.410|date: 2010/06/16> + 24.510|date: 2010/06/17> + 24.720|date: 2010/06/18> + 25.040|date: 2010/06/21> + 24.660|date: 2010/06/22> + 24.970|date: 2010/06/23> + 24.980|date: 2010/06/24> + 25.200|date: 2010/06/25> + 24.890|date: 2010/06/28> + 23.780|date: 2010/06/29> + 23.550|date: 2010/06/30> + 23.500|date: 2010/07/01> + 23.320|date: 2010/07/02> + 23.470|date: 2010/07/06> + 24.600|date: 2010/07/07> + 24.750|date: 2010/07/08> + 25.380|date: 2010/07/09> + 25.000|date: 2010/07/12> + 25.830|date: 2010/07/13> + 25.220|date: 2010/07/14> + 24.960|date: 2010/07/15> + 24.040|date: 2010/07/16> + 24.070|date: 2010/07/19> + 24.600|date: 2010/07/20> + 24.290|date: 2010/07/21> + 25.670|date: 2010/07/22> + 26.020|date: 2010/07/23> + 26.360|date: 2010/07/26> + 26.120|date: 2010/07/27> + 25.620|date: 2010/07/28> + 25.170|date: 2010/07/29> + 25.180|date: 2010/07/30> + 25.860|date: 2010/08/02> + 25.710|date: 2010/08/03> + 26.400|date: 2010/08/04> + 25.980|date: 2010/08/05> + 25.320|date: 2010/08/06> + 25.700|date: 2010/08/09> + 25.100|date: 2010/08/10> + 23.700|date: 2010/08/11> + 23.790|date: 2010/08/12> + 23.720|date: 2010/08/13> + 23.630|date: 2010/08/16> + 24.030|date: 2010/08/17> + 23.180|date: 2010/08/19> + 22.820|date: 2010/08/20> volume |ticker: RHI> => 10365.000|date: 2009/08/21> + 7437.000|date: 2009/08/24> + 7277.000|date: 2009/08/25> + 7931.000|date: 2009/08/26> + 10464.000|date: 2009/08/27> + 7246.000|date: 2009/08/28> + 8724.000|date: 2009/08/31> + 15993.000|date: 2009/09/01> + 7482.000|date: 2009/09/02> + 7308.000|date: 2009/09/03> + 7349.000|date: 2009/09/04> + 9263.000|date: 2009/09/09> + 6622.000|date: 2009/09/10> + 7363.000|date: 2009/09/11> + 17159.000|date: 2009/09/14> + 9719.000|date: 2009/09/15> + 21691.000|date: 2009/09/16> + 14051.000|date: 2009/09/17> + 12969.000|date: 2009/09/18> + 10306.000|date: 2009/09/21> + 12996.000|date: 2009/09/22> + 12911.000|date: 2009/09/23> + 21769.000|date: 2009/09/24> + 11855.000|date: 2009/09/25> + 8379.000|date: 2009/09/28> + 14400.000|date: 2009/09/29> + 22826.000|date: 2009/09/30> + 23561.000|date: 2009/10/01> + 17481.000|date: 2009/10/02> + 22971.000|date: 2009/10/05> + 15336.000|date: 2009/10/06> + 12657.000|date: 2009/10/07> + 18596.000|date: 2009/10/08> + 8656.000|date: 2009/10/09> + 7731.000|date: 2009/10/12> + 7135.000|date: 2009/10/13> + 10824.000|date: 2009/10/14> + 8505.000|date: 2009/10/15> + 12814.000|date: 2009/10/16> + 7567.000|date: 2009/10/19> + 8739.000|date: 2009/10/20> + 32518.000|date: 2009/10/21> + 31669.000|date: 2009/10/22> + 19039.000|date: 2009/10/23> + 19712.000|date: 2009/10/26> + 15335.000|date: 2009/10/27> + 28657.000|date: 2009/10/28> + 12340.000|date: 2009/11/05> + 12072.000|date: 2009/11/06> + 7689.000|date: 2009/11/09> + 17649.000|date: 2009/11/10> + 12130.000|date: 2009/11/11> + 16303.000|date: 2009/11/12> + 16201.000|date: 2009/11/13> + 8505.000|date: 2009/11/16> + 10270.000|date: 2009/11/17> + 12240.000|date: 2009/11/18> + 9396.000|date: 2009/11/19> + 7113.000|date: 2009/11/20> + 9094.000|date: 2009/11/23> + 13519.000|date: 2009/11/24> + 16176.000|date: 2009/11/25> + 4607.000|date: 2009/11/27> + 15855.000|date: 2009/11/30> + 21481.000|date: 2009/12/01> + 15444.000|date: 2009/12/02> + 29888.000|date: 2009/12/03> + 51862.000|date: 2009/12/04> + 21969.000|date: 2009/12/07> + 14376.000|date: 2009/12/08> + 10453.000|date: 2009/12/09> + 17532.000|date: 2009/12/10> + 10346.000|date: 2009/12/11> + 15952.000|date: 2009/12/14> + 15571.000|date: 2009/12/15> + 13949.000|date: 2009/12/16> + 9721.000|date: 2009/12/17> + 21400.000|date: 2009/12/18> + 15561.000|date: 2009/12/21> + 11515.000|date: 2009/12/22> + 6702.000|date: 2009/12/23> + 1776.000|date: 2009/12/24> + 5600.000|date: 2009/12/28> + 7107.000|date: 2009/12/29> + 4126.000|date: 2009/12/30> + 6430.000|date: 2009/12/31> + 10188.000|date: 2010/01/04> + 16643.000|date: 2010/01/05> + 30415.000|date: 2010/01/06> + 22092.000|date: 2010/01/07> + 15169.000|date: 2010/01/08> + 16483.000|date: 2010/01/11> + 18273.000|date: 2010/01/12> + 12873.000|date: 2010/01/13> + 11922.000|date: 2010/01/14> + 18263.000|date: 2010/01/15> + 9170.000|date: 2010/01/19> + 9644.000|date: 2010/01/20> + 19512.000|date: 2010/01/21> + 11974.000|date: 2010/01/22> + 14373.000|date: 2010/01/25> + 10358.000|date: 2010/01/26> + 16985.000|date: 2010/01/27> + 17819.000|date: 2010/01/28> + 30297.000|date: 2010/01/29> + 18559.000|date: 2010/02/01> + 23051.000|date: 2010/02/02> + 14100.000|date: 2010/02/03> + 20424.000|date: 2010/02/04> + 26839.000|date: 2010/02/05> + 23327.000|date: 2010/02/08> + 20846.000|date: 2010/02/09> + 23450.000|date: 2010/02/10> + 12271.000|date: 2010/02/11> + 13117.000|date: 2010/02/12> + 15998.000|date: 2010/02/16> + 12973.000|date: 2010/02/17> + 8957.000|date: 2010/02/18> + 14595.000|date: 2010/02/19> + 12570.000|date: 2010/02/22> + 21287.000|date: 2010/02/23> + 17347.000|date: 2010/02/24> + 13252.000|date: 2010/02/25> + 16566.000|date: 2010/02/26> + 19424.000|date: 2010/03/01> + 15630.000|date: 2010/03/02> + 8114.000|date: 2010/03/03> + 7455.000|date: 2010/03/04> + 28403.000|date: 2010/03/05> + 16320.000|date: 2010/03/08> + 12567.000|date: 2010/03/09> + 11922.000|date: 2010/03/10> + 11846.000|date: 2010/03/11> + 10958.000|date: 2010/03/12> + 7977.000|date: 2010/03/15> + 10902.000|date: 2010/03/16> + 15932.000|date: 2010/03/17> + 7798.000|date: 2010/03/18> + 16873.000|date: 2010/03/19> + 9910.000|date: 2010/03/22> + 8593.000|date: 2010/03/23> + 9525.000|date: 2010/03/24> + 10848.000|date: 2010/03/25> + 8998.000|date: 2010/03/26> + 8842.000|date: 2010/03/29> + 7086.000|date: 2010/03/30> + 13484.000|date: 2010/03/31> + 8235.000|date: 2010/04/01> + 11775.000|date: 2010/04/05> + 7260.000|date: 2010/04/06> + 16782.000|date: 2010/04/07> + 12369.000|date: 2010/04/08> + 11473.000|date: 2010/04/09> + 11985.000|date: 2010/04/12> + 10536.000|date: 2010/04/13> + 12423.000|date: 2010/04/14> + 13626.000|date: 2010/04/15> + 12869.000|date: 2010/04/16> + 10115.000|date: 2010/04/19> + 7723.000|date: 2010/04/20> + 19153.000|date: 2010/04/21> + 26169.000|date: 2010/04/22> + 16976.000|date: 2010/04/23> + 15071.000|date: 2010/04/26> + 26420.000|date: 2010/04/27> + 84351.000|date: 2010/04/28> + 39105.000|date: 2010/04/29> + 33306.000|date: 2010/04/30> + 22558.000|date: 2010/05/03> + 28177.000|date: 2010/05/04> + 27442.000|date: 2010/05/05> + 26760.000|date: 2010/05/06> + 35605.000|date: 2010/05/07> + 28437.000|date: 2010/05/10> + 21327.000|date: 2010/05/11> + 16746.000|date: 2010/05/12> + 17557.000|date: 2010/05/13> + 21307.000|date: 2010/05/14> + 21286.000|date: 2010/05/17> + 17553.000|date: 2010/05/18> + 12685.000|date: 2010/05/19> + 18152.000|date: 2010/05/20> + 31108.000|date: 2010/05/21> + 19828.000|date: 2010/05/24> + 28778.000|date: 2010/05/25> + 15935.000|date: 2010/05/26> + 14757.000|date: 2010/05/27> + 18568.000|date: 2010/05/28> + 17126.000|date: 2010/06/01> + 21540.000|date: 2010/06/02> + 23076.000|date: 2010/06/03> + 27976.000|date: 2010/06/04> + 19909.000|date: 2010/06/07> + 31910.000|date: 2010/06/08> + 25567.000|date: 2010/06/09> + 21433.000|date: 2010/06/10> + 14401.000|date: 2010/06/11> + 13514.000|date: 2010/06/14> + 18032.000|date: 2010/06/15> + 22583.000|date: 2010/06/16> + 15781.000|date: 2010/06/17> + 17991.000|date: 2010/06/18> + 32634.000|date: 2010/06/21> + 23905.000|date: 2010/06/22> + 24517.000|date: 2010/06/23> + 24234.000|date: 2010/06/24> + 26723.000|date: 2010/06/25> + 26348.000|date: 2010/06/28> + 30511.000|date: 2010/06/29> + 34520.000|date: 2010/06/30> + 22704.000|date: 2010/07/01> + 10951.000|date: 2010/07/02> + 21788.000|date: 2010/07/06> + 15526.000|date: 2010/07/07> + 14025.000|date: 2010/07/08> + 15583.000|date: 2010/07/09> + 12853.000|date: 2010/07/12> + 13117.000|date: 2010/07/13> + 21638.000|date: 2010/07/14> + 13324.000|date: 2010/07/15> + 13602.000|date: 2010/07/16> + 12845.000|date: 2010/07/19> + 10301.000|date: 2010/07/20> + 16188.000|date: 2010/07/21> + 21043.000|date: 2010/07/22> + 17854.000|date: 2010/07/23> + 9788.000|date: 2010/07/26> + 11650.000|date: 2010/07/27> + 10091.000|date: 2010/07/28> + 13424.000|date: 2010/07/29> + 11171.000|date: 2010/07/30> + 13143.000|date: 2010/08/02> + 14283.000|date: 2010/08/03> + 18554.000|date: 2010/08/04> + 9581.000|date: 2010/08/05> + 12447.000|date: 2010/08/06> + 7747.000|date: 2010/08/09> + 8761.000|date: 2010/08/10> + 15317.000|date: 2010/08/11> + 15882.000|date: 2010/08/12> + 14647.000|date: 2010/08/13> + 6419.000|date: 2010/08/16> + 7770.000|date: 2010/08/17> + 10923.000|date: 2010/08/19> + 14901.000|date: 2010/08/20> open |ticker: RHT> => 22.120|date: 2009/08/21> + 22.350|date: 2009/08/24> + 22.450|date: 2009/08/25> + 22.350|date: 2009/08/26> + 22.410|date: 2009/08/27> + 22.840|date: 2009/08/28> + 22.700|date: 2009/08/31> + 22.900|date: 2009/09/01> + 22.670|date: 2009/09/02> + 22.780|date: 2009/09/03> + 23.100|date: 2009/09/04> + 24.820|date: 2009/09/09> + 24.850|date: 2009/09/10> + 25.420|date: 2009/09/11> + 25.100|date: 2009/09/14> + 25.350|date: 2009/09/15> + 25.030|date: 2009/09/16> + 25.040|date: 2009/09/17> + 25.550|date: 2009/09/18> + 25.740|date: 2009/09/21> + 25.820|date: 2009/09/22> + 25.570|date: 2009/09/23> + 27.060|date: 2009/09/24> + 27.620|date: 2009/09/25> + 27.750|date: 2009/09/28> + 27.750|date: 2009/09/29> + 27.940|date: 2009/09/30> + 27.600|date: 2009/10/01> + 26.610|date: 2009/10/02> + 26.950|date: 2009/10/05> + 27.870|date: 2009/10/06> + 27.960|date: 2009/10/07> + 27.980|date: 2009/10/08> + 27.500|date: 2009/10/09> + 28.270|date: 2009/10/12> + 27.930|date: 2009/10/13> + 28.270|date: 2009/10/14> + 28.420|date: 2009/10/15> + 28.650|date: 2009/10/16> + 28.610|date: 2009/10/19> + 28.660|date: 2009/10/20> + 27.700|date: 2009/10/21> + 27.360|date: 2009/10/22> + 28.030|date: 2009/10/23> + 27.810|date: 2009/10/26> + 27.750|date: 2009/10/27> + 27.180|date: 2009/10/28> + 27.420|date: 2009/11/05> + 27.350|date: 2009/11/06> + 27.060|date: 2009/11/09> + 27.000|date: 2009/11/10> + 27.650|date: 2009/11/11> + 27.930|date: 2009/11/12> + 27.980|date: 2009/11/13> + 28.390|date: 2009/11/16> + 28.550|date: 2009/11/17> + 28.640|date: 2009/11/18> + 28.290|date: 2009/11/19> + 27.710|date: 2009/11/20> + 27.300|date: 2009/11/23> + 27.550|date: 2009/11/24> + 27.560|date: 2009/11/25> + 27.120|date: 2009/11/27> + 26.790|date: 2009/11/30> + 26.810|date: 2009/12/01> + 27.610|date: 2009/12/02> + 27.680|date: 2009/12/03> + 28.010|date: 2009/12/04> + 27.990|date: 2009/12/07> + 28.020|date: 2009/12/08> + 27.630|date: 2009/12/09> + 27.300|date: 2009/12/10> + 27.720|date: 2009/12/11> + 28.480|date: 2009/12/14> + 29.280|date: 2009/12/15> + 29.130|date: 2009/12/16> + 28.580|date: 2009/12/17> + 29.200|date: 2009/12/18> + 29.500|date: 2009/12/21> + 29.930|date: 2009/12/22> + 31.620|date: 2009/12/23> + 31.450|date: 2009/12/24> + 31.330|date: 2009/12/28> + 30.970|date: 2009/12/29> + 30.870|date: 2009/12/30> + 31.210|date: 2009/12/31> + 31.230|date: 2010/01/04> + 31.170|date: 2010/01/05> + 30.950|date: 2010/01/06> + 30.980|date: 2010/01/07> + 30.420|date: 2010/01/08> + 30.150|date: 2010/01/11> + 29.510|date: 2010/01/12> + 29.160|date: 2010/01/13> + 29.610|date: 2010/01/14> + 29.800|date: 2010/01/15> + 28.930|date: 2010/01/19> + 29.400|date: 2010/01/20> + 29.170|date: 2010/01/21> + 29.020|date: 2010/01/22> + 27.940|date: 2010/01/25> + 27.770|date: 2010/01/26> + 28.050|date: 2010/01/27> + 27.870|date: 2010/01/28> + 27.400|date: 2010/01/29> + 27.210|date: 2010/02/01> + 28.320|date: 2010/02/02> + 28.300|date: 2010/02/03> + 28.100|date: 2010/02/04> + 26.880|date: 2010/02/05> + 27.200|date: 2010/02/08> + 27.500|date: 2010/02/09> + 27.360|date: 2010/02/10> + 27.640|date: 2010/02/11> + 27.840|date: 2010/02/12> + 28.140|date: 2010/02/16> + 28.670|date: 2010/02/17> + 28.790|date: 2010/02/18> + 28.950|date: 2010/02/19> + 29.280|date: 2010/02/22> + 28.990|date: 2010/02/23> + 28.160|date: 2010/02/24> + 27.890|date: 2010/02/25> + 28.110|date: 2010/02/26> + 28.160|date: 2010/03/01> + 28.810|date: 2010/03/02> + 28.870|date: 2010/03/03> + 29.370|date: 2010/03/04> + 30.000|date: 2010/03/05> + 30.150|date: 2010/03/08> + 29.900|date: 2010/03/09> + 30.130|date: 2010/03/10> + 30.360|date: 2010/03/11> + 30.720|date: 2010/03/12> + 30.650|date: 2010/03/15> + 30.730|date: 2010/03/16> + 30.720|date: 2010/03/17> + 30.620|date: 2010/03/18> + 30.200|date: 2010/03/19> + 29.950|date: 2010/03/22> + 30.000|date: 2010/03/23> + 30.290|date: 2010/03/24> + 29.990|date: 2010/03/25> + 28.840|date: 2010/03/26> + 28.500|date: 2010/03/29> + 28.240|date: 2010/03/30> + 28.890|date: 2010/03/31> + 29.380|date: 2010/04/01> + 29.940|date: 2010/04/05> + 30.130|date: 2010/04/06> + 30.300|date: 2010/04/07> + 30.170|date: 2010/04/08> + 30.470|date: 2010/04/09> + 30.770|date: 2010/04/12> + 30.960|date: 2010/04/13> + 32.000|date: 2010/04/14> + 31.950|date: 2010/04/15> + 31.490|date: 2010/04/16> + 30.890|date: 2010/04/19> + 30.850|date: 2010/04/20> + 31.160|date: 2010/04/21> + 30.840|date: 2010/04/22> + 30.980|date: 2010/04/23> + 31.480|date: 2010/04/26> + 31.310|date: 2010/04/27> + 31.000|date: 2010/04/28> + 30.750|date: 2010/04/29> + 30.780|date: 2010/04/30> + 30.060|date: 2010/05/03> + 30.220|date: 2010/05/04> + 29.390|date: 2010/05/05> + 29.340|date: 2010/05/06> + 28.130|date: 2010/05/07> + 28.740|date: 2010/05/10> + 29.200|date: 2010/05/11> + 29.450|date: 2010/05/12> + 29.980|date: 2010/05/13> + 30.500|date: 2010/05/14> + 30.450|date: 2010/05/17> + 30.740|date: 2010/05/18> + 29.850|date: 2010/05/19> + 28.570|date: 2010/05/20> + 27.710|date: 2010/05/21> + 29.000|date: 2010/05/24> + 28.440|date: 2010/05/25> + 29.080|date: 2010/05/26> + 29.520|date: 2010/05/27> + 30.090|date: 2010/05/28> + 28.840|date: 2010/06/01> + 28.480|date: 2010/06/02> + 29.010|date: 2010/06/03> + 29.570|date: 2010/06/04> + 28.800|date: 2010/06/07> + 28.110|date: 2010/06/08> + 28.820|date: 2010/06/09> + 29.630|date: 2010/06/10> + 29.560|date: 2010/06/11> + 31.450|date: 2010/06/14> + 31.430|date: 2010/06/15> + 31.900|date: 2010/06/16> + 32.250|date: 2010/06/17> + 32.170|date: 2010/06/18> + 32.250|date: 2010/06/21> + 31.710|date: 2010/06/22> + 31.860|date: 2010/06/23> + 31.190|date: 2010/06/24> + 30.860|date: 2010/06/25> + 31.100|date: 2010/06/28> + 30.550|date: 2010/06/29> + 29.350|date: 2010/06/30> + 28.900|date: 2010/07/01> + 29.190|date: 2010/07/02> + 29.490|date: 2010/07/06> + 29.540|date: 2010/07/07> + 30.910|date: 2010/07/08> + 30.500|date: 2010/07/09> + 30.420|date: 2010/07/12> + 31.120|date: 2010/07/13> + 31.660|date: 2010/07/14> + 32.140|date: 2010/07/15> + 32.140|date: 2010/07/16> + 31.610|date: 2010/07/19> + 31.270|date: 2010/07/20> + 32.260|date: 2010/07/21> + 31.930|date: 2010/07/22> + 32.040|date: 2010/07/23> + 33.170|date: 2010/07/26> + 33.570|date: 2010/07/27> + 32.240|date: 2010/07/28> + 32.070|date: 2010/07/29> + 31.690|date: 2010/07/30> + 32.490|date: 2010/08/02> + 32.500|date: 2010/08/03> + 32.060|date: 2010/08/04> + 33.540|date: 2010/08/05> + 32.880|date: 2010/08/06> + 33.630|date: 2010/08/09> + 33.020|date: 2010/08/10> + 32.350|date: 2010/08/11> + 31.360|date: 2010/08/12> + 30.740|date: 2010/08/13> + 30.680|date: 2010/08/16> + 31.280|date: 2010/08/17> + 31.820|date: 2010/08/19> + 31.140|date: 2010/08/20> high |ticker: RHT> => 22.550|date: 2009/08/21> + 22.440|date: 2009/08/24> + 22.520|date: 2009/08/25> + 22.580|date: 2009/08/26> + 22.690|date: 2009/08/27> + 23.250|date: 2009/08/28> + 23.230|date: 2009/08/31> + 23.250|date: 2009/09/01> + 22.840|date: 2009/09/02> + 23.130|date: 2009/09/03> + 23.890|date: 2009/09/04> + 25.000|date: 2009/09/09> + 25.640|date: 2009/09/10> + 25.650|date: 2009/09/11> + 25.390|date: 2009/09/14> + 25.380|date: 2009/09/15> + 25.290|date: 2009/09/16> + 25.590|date: 2009/09/17> + 26.060|date: 2009/09/18> + 26.320|date: 2009/09/21> + 25.950|date: 2009/09/22> + 25.700|date: 2009/09/23> + 28.680|date: 2009/09/24> + 28.350|date: 2009/09/25> + 27.990|date: 2009/09/28> + 27.990|date: 2009/09/29> + 27.990|date: 2009/09/30> + 28.380|date: 2009/10/01> + 27.245|date: 2009/10/02> + 27.710|date: 2009/10/05> + 28.070|date: 2009/10/06> + 27.960|date: 2009/10/07> + 27.980|date: 2009/10/08> + 28.210|date: 2009/10/09> + 28.420|date: 2009/10/12> + 28.110|date: 2009/10/13> + 28.640|date: 2009/10/14> + 28.940|date: 2009/10/15> + 28.742|date: 2009/10/16> + 28.870|date: 2009/10/19> + 28.680|date: 2009/10/20> + 28.000|date: 2009/10/21> + 27.790|date: 2009/10/22> + 28.030|date: 2009/10/23> + 28.600|date: 2009/10/26> + 27.890|date: 2009/10/27> + 27.180|date: 2009/10/28> + 27.640|date: 2009/11/05> + 27.850|date: 2009/11/06> + 27.440|date: 2009/11/09> + 27.650|date: 2009/11/10> + 28.080|date: 2009/11/11> + 28.078|date: 2009/11/12> + 28.280|date: 2009/11/13> + 28.796|date: 2009/11/16> + 28.870|date: 2009/11/17> + 28.680|date: 2009/11/18> + 28.290|date: 2009/11/19> + 27.780|date: 2009/11/20> + 27.820|date: 2009/11/23> + 27.852|date: 2009/11/24> + 27.690|date: 2009/11/25> + 27.170|date: 2009/11/27> + 26.790|date: 2009/11/30> + 27.645|date: 2009/12/01> + 28.030|date: 2009/12/02> + 28.150|date: 2009/12/03> + 28.270|date: 2009/12/04> + 28.440|date: 2009/12/07> + 28.140|date: 2009/12/08> + 27.640|date: 2009/12/09> + 27.800|date: 2009/12/10> + 28.380|date: 2009/12/11> + 29.440|date: 2009/12/14> + 29.380|date: 2009/12/15> + 29.490|date: 2009/12/16> + 29.070|date: 2009/12/17> + 29.680|date: 2009/12/18> + 29.995|date: 2009/12/21> + 30.000|date: 2009/12/22> + 31.760|date: 2009/12/23> + 31.490|date: 2009/12/24> + 31.330|date: 2009/12/28> + 31.140|date: 2009/12/29> + 31.400|date: 2009/12/30> + 31.220|date: 2009/12/31> + 31.500|date: 2010/01/04> + 31.350|date: 2010/01/05> + 31.415|date: 2010/01/06> + 31.000|date: 2010/01/07> + 30.420|date: 2010/01/08> + 30.240|date: 2010/01/11> + 29.640|date: 2010/01/12> + 29.750|date: 2010/01/13> + 30.000|date: 2010/01/14> + 29.800|date: 2010/01/15> + 29.690|date: 2010/01/19> + 29.480|date: 2010/01/20> + 29.940|date: 2010/01/21> + 29.110|date: 2010/01/22> + 28.060|date: 2010/01/25> + 28.740|date: 2010/01/26> + 28.240|date: 2010/01/27> + 27.960|date: 2010/01/28> + 27.740|date: 2010/01/29> + 28.350|date: 2010/02/01> + 28.700|date: 2010/02/02> + 28.750|date: 2010/02/03> + 28.100|date: 2010/02/04> + 27.310|date: 2010/02/05> + 27.740|date: 2010/02/08> + 27.810|date: 2010/02/09> + 27.490|date: 2010/02/10> + 28.100|date: 2010/02/11> + 27.990|date: 2010/02/12> + 28.640|date: 2010/02/16> + 28.850|date: 2010/02/17> + 29.220|date: 2010/02/18> + 29.560|date: 2010/02/19> + 29.280|date: 2010/02/22> + 29.000|date: 2010/02/23> + 28.530|date: 2010/02/24> + 28.210|date: 2010/02/25> + 28.310|date: 2010/02/26> + 28.820|date: 2010/03/01> + 28.970|date: 2010/03/02> + 29.740|date: 2010/03/03> + 30.020|date: 2010/03/04> + 30.720|date: 2010/03/05> + 30.240|date: 2010/03/08> + 30.450|date: 2010/03/09> + 30.420|date: 2010/03/10> + 30.640|date: 2010/03/11> + 30.900|date: 2010/03/12> + 30.780|date: 2010/03/15> + 30.925|date: 2010/03/16> + 30.865|date: 2010/03/17> + 30.690|date: 2010/03/18> + 30.335|date: 2010/03/19> + 30.202|date: 2010/03/22> + 30.380|date: 2010/03/23> + 31.140|date: 2010/03/24> + 30.020|date: 2010/03/25> + 28.990|date: 2010/03/26> + 28.610|date: 2010/03/29> + 29.070|date: 2010/03/30> + 29.450|date: 2010/03/31> + 30.000|date: 2010/04/01> + 30.390|date: 2010/04/05> + 30.720|date: 2010/04/06> + 30.430|date: 2010/04/07> + 30.500|date: 2010/04/08> + 30.840|date: 2010/04/09> + 31.000|date: 2010/04/12> + 31.250|date: 2010/04/13> + 32.190|date: 2010/04/14> + 32.110|date: 2010/04/15> + 31.670|date: 2010/04/16> + 31.220|date: 2010/04/19> + 31.200|date: 2010/04/20> + 31.220|date: 2010/04/21> + 31.350|date: 2010/04/22> + 31.470|date: 2010/04/23> + 31.700|date: 2010/04/26> + 31.630|date: 2010/04/27> + 31.020|date: 2010/04/28> + 30.880|date: 2010/04/29> + 30.830|date: 2010/04/30> + 30.700|date: 2010/05/03> + 30.220|date: 2010/05/04> + 29.720|date: 2010/05/05> + 30.000|date: 2010/05/06> + 28.280|date: 2010/05/07> + 29.240|date: 2010/05/10> + 29.820|date: 2010/05/11> + 30.170|date: 2010/05/12> + 31.170|date: 2010/05/13> + 30.600|date: 2010/05/14> + 30.800|date: 2010/05/17> + 30.880|date: 2010/05/18> + 29.930|date: 2010/05/19> + 28.730|date: 2010/05/20> + 29.460|date: 2010/05/21> + 29.670|date: 2010/05/24> + 28.930|date: 2010/05/25> + 29.940|date: 2010/05/26> + 29.930|date: 2010/05/27> + 30.340|date: 2010/05/28> + 29.530|date: 2010/06/01> + 28.970|date: 2010/06/02> + 30.180|date: 2010/06/03> + 29.710|date: 2010/06/04> + 28.970|date: 2010/06/07> + 28.750|date: 2010/06/08> + 29.650|date: 2010/06/09> + 30.090|date: 2010/06/10> + 31.370|date: 2010/06/11> + 31.760|date: 2010/06/14> + 32.080|date: 2010/06/15> + 32.340|date: 2010/06/16> + 32.450|date: 2010/06/17> + 32.320|date: 2010/06/18> + 32.480|date: 2010/06/21> + 31.880|date: 2010/06/22> + 32.520|date: 2010/06/23> + 31.390|date: 2010/06/24> + 31.310|date: 2010/06/25> + 31.340|date: 2010/06/28> + 30.550|date: 2010/06/29> + 29.730|date: 2010/06/30> + 29.390|date: 2010/07/01> + 29.200|date: 2010/07/02> + 29.685|date: 2010/07/06> + 30.740|date: 2010/07/07> + 30.990|date: 2010/07/08> + 30.820|date: 2010/07/09> + 31.040|date: 2010/07/12> + 31.860|date: 2010/07/13> + 32.230|date: 2010/07/14> + 32.600|date: 2010/07/15> + 32.350|date: 2010/07/16> + 31.970|date: 2010/07/19> + 32.060|date: 2010/07/20> + 32.500|date: 2010/07/21> + 32.450|date: 2010/07/22> + 33.210|date: 2010/07/23> + 33.640|date: 2010/07/26> + 33.570|date: 2010/07/27> + 32.600|date: 2010/07/28> + 32.230|date: 2010/07/29> + 32.305|date: 2010/07/30> + 32.800|date: 2010/08/02> + 32.530|date: 2010/08/03> + 33.990|date: 2010/08/04> + 33.630|date: 2010/08/05> + 33.640|date: 2010/08/06> + 33.810|date: 2010/08/09> + 33.210|date: 2010/08/10> + 32.490|date: 2010/08/11> + 31.360|date: 2010/08/12> + 31.460|date: 2010/08/13> + 31.060|date: 2010/08/16> + 32.080|date: 2010/08/17> + 32.100|date: 2010/08/19> + 32.720|date: 2010/08/20> low |ticker: RHT> => 21.840|date: 2009/08/21> + 22.050|date: 2009/08/24> + 22.090|date: 2009/08/25> + 22.150|date: 2009/08/26> + 22.250|date: 2009/08/27> + 22.590|date: 2009/08/28> + 22.520|date: 2009/08/31> + 22.230|date: 2009/09/01> + 22.190|date: 2009/09/02> + 22.520|date: 2009/09/03> + 23.070|date: 2009/09/04> + 24.650|date: 2009/09/09> + 24.840|date: 2009/09/10> + 25.130|date: 2009/09/11> + 25.060|date: 2009/09/14> + 24.800|date: 2009/09/15> + 24.730|date: 2009/09/16> + 24.920|date: 2009/09/17> + 25.380|date: 2009/09/18> + 25.570|date: 2009/09/21> + 25.120|date: 2009/09/22> + 24.780|date: 2009/09/23> + 27.060|date: 2009/09/24> + 27.430|date: 2009/09/25> + 27.380|date: 2009/09/28> + 27.480|date: 2009/09/29> + 27.280|date: 2009/09/30> + 26.910|date: 2009/10/01> + 26.520|date: 2009/10/02> + 26.700|date: 2009/10/05> + 27.300|date: 2009/10/06> + 27.470|date: 2009/10/07> + 27.530|date: 2009/10/08> + 27.500|date: 2009/10/09> + 27.530|date: 2009/10/12> + 27.650|date: 2009/10/13> + 27.900|date: 2009/10/14> + 28.355|date: 2009/10/15> + 28.180|date: 2009/10/16> + 28.060|date: 2009/10/19> + 27.580|date: 2009/10/20> + 27.380|date: 2009/10/21> + 27.220|date: 2009/10/22> + 27.320|date: 2009/10/23> + 27.570|date: 2009/10/26> + 26.870|date: 2009/10/27> + 25.950|date: 2009/10/28> + 27.210|date: 2009/11/05> + 27.250|date: 2009/11/06> + 26.850|date: 2009/11/09> + 27.000|date: 2009/11/10> + 27.530|date: 2009/11/11> + 27.800|date: 2009/11/12> + 27.750|date: 2009/11/13> + 28.270|date: 2009/11/16> + 28.470|date: 2009/11/17> + 28.200|date: 2009/11/18> + 27.580|date: 2009/11/19> + 26.870|date: 2009/11/20> + 27.300|date: 2009/11/23> + 27.360|date: 2009/11/24> + 27.350|date: 2009/11/25> + 26.650|date: 2009/11/27> + 25.920|date: 2009/11/30> + 26.810|date: 2009/12/01> + 27.570|date: 2009/12/02> + 27.570|date: 2009/12/03> + 27.570|date: 2009/12/04> + 27.760|date: 2009/12/07> + 27.500|date: 2009/12/08> + 26.980|date: 2009/12/09> + 27.253|date: 2009/12/10> + 27.720|date: 2009/12/11> + 28.330|date: 2009/12/14> + 28.760|date: 2009/12/15> + 28.760|date: 2009/12/16> + 28.580|date: 2009/12/17> + 29.075|date: 2009/12/18> + 29.290|date: 2009/12/21> + 29.570|date: 2009/12/22> + 30.950|date: 2009/12/23> + 31.160|date: 2009/12/24> + 30.610|date: 2009/12/28> + 30.790|date: 2009/12/29> + 30.790|date: 2009/12/30> + 30.900|date: 2009/12/31> + 31.030|date: 2010/01/04> + 30.770|date: 2010/01/05> + 30.780|date: 2010/01/06> + 30.340|date: 2010/01/07> + 29.920|date: 2010/01/08> + 29.560|date: 2010/01/11> + 28.720|date: 2010/01/12> + 28.560|date: 2010/01/13> + 29.440|date: 2010/01/14> + 28.910|date: 2010/01/15> + 28.855|date: 2010/01/19> + 28.800|date: 2010/01/20> + 28.950|date: 2010/01/21> + 27.630|date: 2010/01/22> + 27.390|date: 2010/01/25> + 27.740|date: 2010/01/26> + 27.410|date: 2010/01/27> + 26.940|date: 2010/01/28> + 27.095|date: 2010/01/29> + 26.870|date: 2010/02/01> + 28.150|date: 2010/02/02> + 28.180|date: 2010/02/03> + 26.920|date: 2010/02/04> + 26.510|date: 2010/02/05> + 26.990|date: 2010/02/08> + 27.010|date: 2010/02/09> + 27.000|date: 2010/02/10> + 27.000|date: 2010/02/11> + 27.540|date: 2010/02/12> + 28.110|date: 2010/02/16> + 28.470|date: 2010/02/17> + 28.665|date: 2010/02/18> + 28.930|date: 2010/02/19> + 28.850|date: 2010/02/22> + 27.920|date: 2010/02/23> + 28.010|date: 2010/02/24> + 27.360|date: 2010/02/25> + 27.820|date: 2010/02/26> + 28.010|date: 2010/03/01> + 28.620|date: 2010/03/02> + 28.800|date: 2010/03/03> + 29.280|date: 2010/03/04> + 29.860|date: 2010/03/05> + 29.830|date: 2010/03/08> + 29.760|date: 2010/03/09> + 30.080|date: 2010/03/10> + 30.170|date: 2010/03/11> + 30.570|date: 2010/03/12> + 30.450|date: 2010/03/15> + 30.470|date: 2010/03/16> + 30.490|date: 2010/03/17> + 30.120|date: 2010/03/18> + 29.800|date: 2010/03/19> + 29.870|date: 2010/03/22> + 29.660|date: 2010/03/23> + 30.100|date: 2010/03/24> + 28.450|date: 2010/03/25> + 28.200|date: 2010/03/26> + 28.150|date: 2010/03/29> + 27.900|date: 2010/03/30> + 28.850|date: 2010/03/31> + 29.380|date: 2010/04/01> + 29.940|date: 2010/04/05> + 30.080|date: 2010/04/06> + 30.070|date: 2010/04/07> + 30.000|date: 2010/04/08> + 30.280|date: 2010/04/09> + 30.570|date: 2010/04/12> + 30.820|date: 2010/04/13> + 31.780|date: 2010/04/14> + 31.490|date: 2010/04/15> + 30.930|date: 2010/04/16> + 30.250|date: 2010/04/19> + 30.810|date: 2010/04/20> + 30.730|date: 2010/04/21> + 30.300|date: 2010/04/22> + 30.930|date: 2010/04/23> + 31.300|date: 2010/04/26> + 30.660|date: 2010/04/27> + 30.230|date: 2010/04/28> + 30.550|date: 2010/04/29> + 29.820|date: 2010/04/30> + 30.010|date: 2010/05/03> + 29.430|date: 2010/05/04> + 29.320|date: 2010/05/05> + 26.810|date: 2010/05/06> + 26.690|date: 2010/05/07> + 28.500|date: 2010/05/10> + 29.010|date: 2010/05/11> + 29.300|date: 2010/05/12> + 29.980|date: 2010/05/13> + 30.000|date: 2010/05/14> + 29.900|date: 2010/05/17> + 29.680|date: 2010/05/18> + 28.620|date: 2010/05/19> + 27.920|date: 2010/05/20> + 27.580|date: 2010/05/21> + 28.900|date: 2010/05/24> + 28.020|date: 2010/05/25> + 28.730|date: 2010/05/26> + 29.240|date: 2010/05/27> + 29.260|date: 2010/05/28> + 28.430|date: 2010/06/01> + 28.300|date: 2010/06/02> + 28.820|date: 2010/06/03> + 28.500|date: 2010/06/04> + 27.940|date: 2010/06/07> + 27.820|date: 2010/06/08> + 28.650|date: 2010/06/09> + 29.280|date: 2010/06/10> + 29.560|date: 2010/06/11> + 31.170|date: 2010/06/14> + 31.430|date: 2010/06/15> + 31.690|date: 2010/06/16> + 31.760|date: 2010/06/17> + 31.720|date: 2010/06/18> + 31.400|date: 2010/06/21> + 30.810|date: 2010/06/22> + 30.990|date: 2010/06/23> + 30.630|date: 2010/06/24> + 30.485|date: 2010/06/25> + 30.750|date: 2010/06/28> + 29.160|date: 2010/06/29> + 28.820|date: 2010/06/30> + 28.200|date: 2010/07/01> + 28.690|date: 2010/07/02> + 29.190|date: 2010/07/06> + 29.450|date: 2010/07/07> + 30.130|date: 2010/07/08> + 30.340|date: 2010/07/09> + 30.370|date: 2010/07/12> + 31.000|date: 2010/07/13> + 31.530|date: 2010/07/14> + 31.930|date: 2010/07/15> + 31.530|date: 2010/07/16> + 31.370|date: 2010/07/19> + 31.060|date: 2010/07/20> + 31.500|date: 2010/07/21> + 31.780|date: 2010/07/22> + 31.870|date: 2010/07/23> + 32.970|date: 2010/07/26> + 32.290|date: 2010/07/27> + 31.650|date: 2010/07/28> + 31.270|date: 2010/07/29> + 31.350|date: 2010/07/30> + 32.370|date: 2010/08/02> + 31.880|date: 2010/08/03> + 32.050|date: 2010/08/04> + 32.970|date: 2010/08/05> + 32.570|date: 2010/08/06> + 33.420|date: 2010/08/09> + 32.590|date: 2010/08/10> + 31.730|date: 2010/08/11> + 30.630|date: 2010/08/12> + 30.620|date: 2010/08/13> + 30.290|date: 2010/08/16> + 31.200|date: 2010/08/17> + 31.142|date: 2010/08/19> + 31.050|date: 2010/08/20> close |ticker: RHT> => 22.280|date: 2009/08/21> + 22.270|date: 2009/08/24> + 22.370|date: 2009/08/25> + 22.420|date: 2009/08/26> + 22.690|date: 2009/08/27> + 22.900|date: 2009/08/28> + 22.960|date: 2009/08/31> + 22.600|date: 2009/09/01> + 22.760|date: 2009/09/02> + 23.110|date: 2009/09/03> + 23.630|date: 2009/09/04> + 24.970|date: 2009/09/09> + 25.480|date: 2009/09/10> + 25.390|date: 2009/09/11> + 25.350|date: 2009/09/14> + 24.980|date: 2009/09/15> + 25.190|date: 2009/09/16> + 25.460|date: 2009/09/17> + 25.840|date: 2009/09/18> + 25.720|date: 2009/09/21> + 25.400|date: 2009/09/22> + 24.880|date: 2009/09/23> + 27.950|date: 2009/09/24> + 27.800|date: 2009/09/25> + 27.850|date: 2009/09/28> + 27.740|date: 2009/09/29> + 27.640|date: 2009/09/30> + 26.970|date: 2009/10/01> + 26.730|date: 2009/10/02> + 27.620|date: 2009/10/05> + 27.960|date: 2009/10/06> + 27.910|date: 2009/10/07> + 27.600|date: 2009/10/08> + 28.160|date: 2009/10/09> + 27.860|date: 2009/10/12> + 28.020|date: 2009/10/13> + 28.640|date: 2009/10/14> + 28.840|date: 2009/10/15> + 28.630|date: 2009/10/16> + 28.460|date: 2009/10/19> + 27.750|date: 2009/10/20> + 27.440|date: 2009/10/21> + 27.750|date: 2009/10/22> + 27.490|date: 2009/10/23> + 27.700|date: 2009/10/26> + 27.240|date: 2009/10/27> + 26.050|date: 2009/10/28> + 27.560|date: 2009/11/05> + 27.590|date: 2009/11/06> + 27.270|date: 2009/11/09> + 27.560|date: 2009/11/10> + 27.850|date: 2009/11/11> + 27.970|date: 2009/11/12> + 28.180|date: 2009/11/13> + 28.610|date: 2009/11/16> + 28.650|date: 2009/11/17> + 28.360|date: 2009/11/18> + 27.870|date: 2009/11/19> + 27.090|date: 2009/11/20> + 27.600|date: 2009/11/23> + 27.500|date: 2009/11/24> + 27.620|date: 2009/11/25> + 26.800|date: 2009/11/27> + 26.700|date: 2009/11/30> + 27.450|date: 2009/12/01> + 27.710|date: 2009/12/02> + 27.620|date: 2009/12/03> + 27.910|date: 2009/12/04> + 28.130|date: 2009/12/07> + 27.730|date: 2009/12/08> + 27.130|date: 2009/12/09> + 27.660|date: 2009/12/10> + 28.220|date: 2009/12/11> + 29.300|date: 2009/12/14> + 29.130|date: 2009/12/15> + 28.880|date: 2009/12/16> + 28.940|date: 2009/12/17> + 29.270|date: 2009/12/18> + 29.740|date: 2009/12/21> + 29.870|date: 2009/12/22> + 31.430|date: 2009/12/23> + 31.360|date: 2009/12/24> + 30.970|date: 2009/12/28> + 31.000|date: 2009/12/29> + 31.260|date: 2009/12/30> + 30.900|date: 2009/12/31> + 31.120|date: 2010/01/04> + 30.970|date: 2010/01/05> + 30.970|date: 2010/01/06> + 30.390|date: 2010/01/07> + 30.140|date: 2010/01/08> + 29.740|date: 2010/01/11> + 29.090|date: 2010/01/12> + 29.490|date: 2010/01/13> + 29.770|date: 2010/01/14> + 29.080|date: 2010/01/15> + 29.610|date: 2010/01/19> + 29.160|date: 2010/01/20> + 29.060|date: 2010/01/21> + 27.730|date: 2010/01/22> + 27.690|date: 2010/01/25> + 28.150|date: 2010/01/26> + 27.970|date: 2010/01/27> + 27.360|date: 2010/01/28> + 27.220|date: 2010/01/29> + 28.330|date: 2010/02/01> + 28.480|date: 2010/02/02> + 28.440|date: 2010/02/03> + 27.000|date: 2010/02/04> + 27.240|date: 2010/02/05> + 27.190|date: 2010/02/08> + 27.410|date: 2010/02/09> + 27.190|date: 2010/02/10> + 28.030|date: 2010/02/11> + 27.860|date: 2010/02/12> + 28.540|date: 2010/02/16> + 28.780|date: 2010/02/17> + 29.180|date: 2010/02/18> + 29.120|date: 2010/02/19> + 29.010|date: 2010/02/22> + 27.990|date: 2010/02/23> + 28.280|date: 2010/02/24> + 28.140|date: 2010/02/25> + 28.050|date: 2010/02/26> + 28.630|date: 2010/03/01> + 28.750|date: 2010/03/02> + 29.350|date: 2010/03/03> + 29.880|date: 2010/03/04> + 30.270|date: 2010/03/05> + 30.010|date: 2010/03/08> + 30.210|date: 2010/03/09> + 30.360|date: 2010/03/10> + 30.620|date: 2010/03/11> + 30.760|date: 2010/03/12> + 30.760|date: 2010/03/15> + 30.610|date: 2010/03/16> + 30.720|date: 2010/03/17> + 30.200|date: 2010/03/18> + 29.970|date: 2010/03/19> + 30.000|date: 2010/03/22> + 30.170|date: 2010/03/23> + 30.700|date: 2010/03/24> + 28.900|date: 2010/03/25> + 28.390|date: 2010/03/26> + 28.160|date: 2010/03/29> + 28.930|date: 2010/03/30> + 29.270|date: 2010/03/31> + 29.940|date: 2010/04/01> + 30.360|date: 2010/04/05> + 30.390|date: 2010/04/06> + 30.340|date: 2010/04/07> + 30.480|date: 2010/04/08> + 30.810|date: 2010/04/09> + 30.810|date: 2010/04/12> + 31.160|date: 2010/04/13> + 32.090|date: 2010/04/14> + 31.670|date: 2010/04/15> + 31.100|date: 2010/04/16> + 30.700|date: 2010/04/19> + 31.030|date: 2010/04/20> + 31.100|date: 2010/04/21> + 31.290|date: 2010/04/22> + 31.460|date: 2010/04/23> + 31.540|date: 2010/04/26> + 30.750|date: 2010/04/27> + 30.620|date: 2010/04/28> + 30.780|date: 2010/04/29> + 29.870|date: 2010/04/30> + 30.600|date: 2010/05/03> + 29.700|date: 2010/05/04> + 29.510|date: 2010/05/05> + 28.200|date: 2010/05/06> + 27.490|date: 2010/05/07> + 28.900|date: 2010/05/10> + 29.330|date: 2010/05/11> + 30.120|date: 2010/05/12> + 30.760|date: 2010/05/13> + 30.400|date: 2010/05/14> + 30.520|date: 2010/05/17> + 30.050|date: 2010/05/18> + 29.360|date: 2010/05/19> + 28.260|date: 2010/05/20> + 29.220|date: 2010/05/21> + 29.220|date: 2010/05/24> + 28.920|date: 2010/05/25> + 28.920|date: 2010/05/26> + 29.930|date: 2010/05/27> + 29.310|date: 2010/05/28> + 28.430|date: 2010/06/01> + 28.840|date: 2010/06/02> + 30.070|date: 2010/06/03> + 28.620|date: 2010/06/04> + 27.960|date: 2010/06/07> + 28.700|date: 2010/06/08> + 29.020|date: 2010/06/09> + 30.070|date: 2010/06/10> + 31.350|date: 2010/06/11> + 31.250|date: 2010/06/14> + 32.000|date: 2010/06/15> + 32.230|date: 2010/06/16> + 32.130|date: 2010/06/17> + 31.920|date: 2010/06/18> + 31.580|date: 2010/06/21> + 30.860|date: 2010/06/22> + 31.360|date: 2010/06/23> + 30.780|date: 2010/06/24> + 31.070|date: 2010/06/25> + 30.990|date: 2010/06/28> + 29.390|date: 2010/06/29> + 28.940|date: 2010/06/30> + 29.200|date: 2010/07/01> + 28.910|date: 2010/07/02> + 29.440|date: 2010/07/06> + 30.710|date: 2010/07/07> + 30.550|date: 2010/07/08> + 30.640|date: 2010/07/09> + 30.860|date: 2010/07/12> + 31.590|date: 2010/07/13> + 32.220|date: 2010/07/14> + 32.470|date: 2010/07/15> + 31.580|date: 2010/07/16> + 31.820|date: 2010/07/19> + 32.030|date: 2010/07/20> + 31.610|date: 2010/07/21> + 32.340|date: 2010/07/22> + 33.210|date: 2010/07/23> + 33.220|date: 2010/07/26> + 32.400|date: 2010/07/27> + 31.800|date: 2010/07/28> + 32.010|date: 2010/07/29> + 32.150|date: 2010/07/30> + 32.620|date: 2010/08/02> + 32.040|date: 2010/08/03> + 33.830|date: 2010/08/04> + 33.250|date: 2010/08/05> + 33.450|date: 2010/08/06> + 33.490|date: 2010/08/09> + 33.130|date: 2010/08/10> + 31.950|date: 2010/08/11> + 30.850|date: 2010/08/12> + 30.930|date: 2010/08/13> + 31.020|date: 2010/08/16> + 31.880|date: 2010/08/17> + 31.410|date: 2010/08/19> + 32.540|date: 2010/08/20> volume |ticker: RHT> => 13278.000|date: 2009/08/21> + 10450.000|date: 2009/08/24> + 11788.000|date: 2009/08/25> + 11786.000|date: 2009/08/26> + 11940.000|date: 2009/08/27> + 18965.000|date: 2009/08/28> + 21550.000|date: 2009/08/31> + 23847.000|date: 2009/09/01> + 20935.000|date: 2009/09/02> + 20299.000|date: 2009/09/03> + 32009.000|date: 2009/09/04> + 28982.000|date: 2009/09/09> + 27465.000|date: 2009/09/10> + 17516.000|date: 2009/09/11> + 15058.000|date: 2009/09/14> + 22105.000|date: 2009/09/15> + 18104.000|date: 2009/09/16> + 19253.000|date: 2009/09/17> + 25824.000|date: 2009/09/18> + 17937.000|date: 2009/09/21> + 25603.000|date: 2009/09/22> + 33229.000|date: 2009/09/23> + 124861.000|date: 2009/09/24> + 36165.000|date: 2009/09/25> + 37328.000|date: 2009/09/28> + 32077.000|date: 2009/09/29> + 39231.000|date: 2009/09/30> + 61751.000|date: 2009/10/01> + 39948.000|date: 2009/10/02> + 34049.000|date: 2009/10/05> + 25458.000|date: 2009/10/06> + 13190.000|date: 2009/10/07> + 18528.000|date: 2009/10/08> + 21647.000|date: 2009/10/09> + 15991.000|date: 2009/10/12> + 20225.000|date: 2009/10/13> + 33356.000|date: 2009/10/14> + 23063.000|date: 2009/10/15> + 21495.000|date: 2009/10/16> + 16432.000|date: 2009/10/19> + 20125.000|date: 2009/10/20> + 16566.000|date: 2009/10/21> + 24880.000|date: 2009/10/22> + 25160.000|date: 2009/10/23> + 26680.000|date: 2009/10/26> + 21218.000|date: 2009/10/27> + 20894.000|date: 2009/10/28> + 14973.000|date: 2009/11/05> + 14240.000|date: 2009/11/06> + 26937.000|date: 2009/11/09> + 12593.000|date: 2009/11/10> + 15829.000|date: 2009/11/11> + 26097.000|date: 2009/11/12> + 19044.000|date: 2009/11/13> + 18111.000|date: 2009/11/16> + 14108.000|date: 2009/11/17> + 12196.000|date: 2009/11/18> + 10981.000|date: 2009/11/19> + 20180.000|date: 2009/11/20> + 19426.000|date: 2009/11/23> + 12080.000|date: 2009/11/24> + 12134.000|date: 2009/11/25> + 7577.000|date: 2009/11/27> + 23688.000|date: 2009/11/30> + 20190.000|date: 2009/12/01> + 16857.000|date: 2009/12/02> + 11096.000|date: 2009/12/03> + 13697.000|date: 2009/12/04> + 13433.000|date: 2009/12/07> + 8399.000|date: 2009/12/08> + 23767.000|date: 2009/12/09> + 18514.000|date: 2009/12/10> + 18000.000|date: 2009/12/11> + 26256.000|date: 2009/12/14> + 18204.000|date: 2009/12/15> + 25587.000|date: 2009/12/16> + 20924.000|date: 2009/12/17> + 34894.000|date: 2009/12/18> + 22065.000|date: 2009/12/21> + 32065.000|date: 2009/12/22> + 50038.000|date: 2009/12/23> + 7479.000|date: 2009/12/24> + 22704.000|date: 2009/12/28> + 11794.000|date: 2009/12/29> + 12396.000|date: 2009/12/30> + 11536.000|date: 2009/12/31> + 20613.000|date: 2010/01/04> + 21166.000|date: 2010/01/05> + 21641.000|date: 2010/01/06> + 18999.000|date: 2010/01/07> + 27644.000|date: 2010/01/08> + 24292.000|date: 2010/01/11> + 29714.000|date: 2010/01/12> + 28340.000|date: 2010/01/13> + 20767.000|date: 2010/01/14> + 22689.000|date: 2010/01/15> + 19795.000|date: 2010/01/19> + 19498.000|date: 2010/01/20> + 30017.000|date: 2010/01/21> + 29440.000|date: 2010/01/22> + 21646.000|date: 2010/01/25> + 29309.000|date: 2010/01/26> + 25703.000|date: 2010/01/27> + 17384.000|date: 2010/01/28> + 24126.000|date: 2010/01/29> + 39260.000|date: 2010/02/01> + 25651.000|date: 2010/02/02> + 11403.000|date: 2010/02/03> + 21835.000|date: 2010/02/04> + 19262.000|date: 2010/02/05> + 14610.000|date: 2010/02/08> + 16916.000|date: 2010/02/09> + 10974.000|date: 2010/02/10> + 20948.000|date: 2010/02/11> + 14590.000|date: 2010/02/12> + 16613.000|date: 2010/02/16> + 14830.000|date: 2010/02/17> + 12173.000|date: 2010/02/18> + 17348.000|date: 2010/02/19> + 15537.000|date: 2010/02/22> + 27470.000|date: 2010/02/23> + 12908.000|date: 2010/02/24> + 17179.000|date: 2010/02/25> + 11190.000|date: 2010/02/26> + 13777.000|date: 2010/03/01> + 12618.000|date: 2010/03/02> + 22147.000|date: 2010/03/03> + 22697.000|date: 2010/03/04> + 28640.000|date: 2010/03/05> + 23779.000|date: 2010/03/08> + 13519.000|date: 2010/03/09> + 14132.000|date: 2010/03/10> + 21797.000|date: 2010/03/11> + 19502.000|date: 2010/03/12> + 14212.000|date: 2010/03/15> + 18837.000|date: 2010/03/16> + 18772.000|date: 2010/03/17> + 27017.000|date: 2010/03/18> + 29826.000|date: 2010/03/19> + 37308.000|date: 2010/03/22> + 38022.000|date: 2010/03/23> + 69008.000|date: 2010/03/24> + 137648.000|date: 2010/03/25> + 52932.000|date: 2010/03/26> + 34619.000|date: 2010/03/29> + 62049.000|date: 2010/03/30> + 41738.000|date: 2010/03/31> + 58148.000|date: 2010/04/01> + 31860.000|date: 2010/04/05> + 25814.000|date: 2010/04/06> + 29643.000|date: 2010/04/07> + 32043.000|date: 2010/04/08> + 22436.000|date: 2010/04/09> + 21695.000|date: 2010/04/12> + 26742.000|date: 2010/04/13> + 40678.000|date: 2010/04/14> + 35734.000|date: 2010/04/15> + 33979.000|date: 2010/04/16> + 24400.000|date: 2010/04/19> + 24113.000|date: 2010/04/20> + 16845.000|date: 2010/04/21> + 19665.000|date: 2010/04/22> + 14322.000|date: 2010/04/23> + 16483.000|date: 2010/04/26> + 23588.000|date: 2010/04/27> + 15963.000|date: 2010/04/28> + 13511.000|date: 2010/04/29> + 21319.000|date: 2010/04/30> + 13328.000|date: 2010/05/03> + 18778.000|date: 2010/05/04> + 18320.000|date: 2010/05/05> + 34531.000|date: 2010/05/06> + 45366.000|date: 2010/05/07> + 31350.000|date: 2010/05/10> + 26386.000|date: 2010/05/11> + 24742.000|date: 2010/05/12> + 38598.000|date: 2010/05/13> + 38502.000|date: 2010/05/14> + 21288.000|date: 2010/05/17> + 21311.000|date: 2010/05/18> + 27150.000|date: 2010/05/19> + 45296.000|date: 2010/05/20> + 37336.000|date: 2010/05/21> + 20760.000|date: 2010/05/24> + 24229.000|date: 2010/05/25> + 28234.000|date: 2010/05/26> + 17260.000|date: 2010/05/27> + 27315.000|date: 2010/05/28> + 35087.000|date: 2010/06/01> + 50189.000|date: 2010/06/02> + 28374.000|date: 2010/06/03> + 26682.000|date: 2010/06/04> + 25570.000|date: 2010/06/07> + 36794.000|date: 2010/06/08> + 29607.000|date: 2010/06/09> + 30682.000|date: 2010/06/10> + 40836.000|date: 2010/06/11> + 31452.000|date: 2010/06/14> + 31023.000|date: 2010/06/15> + 35683.000|date: 2010/06/16> + 25470.000|date: 2010/06/17> + 22533.000|date: 2010/06/18> + 20668.000|date: 2010/06/21> + 37924.000|date: 2010/06/22> + 49786.000|date: 2010/06/23> + 29227.000|date: 2010/06/24> + 30565.000|date: 2010/06/25> + 21827.000|date: 2010/06/28> + 28948.000|date: 2010/06/29> + 24866.000|date: 2010/06/30> + 37025.000|date: 2010/07/01> + 20094.000|date: 2010/07/02> + 34237.000|date: 2010/07/06> + 28118.000|date: 2010/07/07> + 28790.000|date: 2010/07/08> + 11974.000|date: 2010/07/09> + 17700.000|date: 2010/07/12> + 27803.000|date: 2010/07/13> + 28770.000|date: 2010/07/14> + 40498.000|date: 2010/07/15> + 37959.000|date: 2010/07/16> + 20310.000|date: 2010/07/19> + 29839.000|date: 2010/07/20> + 31594.000|date: 2010/07/21> + 24006.000|date: 2010/07/22> + 52007.000|date: 2010/07/23> + 28267.000|date: 2010/07/26> + 32652.000|date: 2010/07/27> + 29247.000|date: 2010/07/28> + 40946.000|date: 2010/07/29> + 31201.000|date: 2010/07/30> + 21560.000|date: 2010/08/02> + 21300.000|date: 2010/08/03> + 44617.000|date: 2010/08/04> + 24778.000|date: 2010/08/05> + 23289.000|date: 2010/08/06> + 16753.000|date: 2010/08/09> + 24271.000|date: 2010/08/10> + 20099.000|date: 2010/08/11> + 36954.000|date: 2010/08/12> + 19331.000|date: 2010/08/13> + 21271.000|date: 2010/08/16> + 24187.000|date: 2010/08/17> + 26679.000|date: 2010/08/19> + 38229.000|date: 2010/08/20> open |ticker: RL> => 67.740|date: 2009/08/21> + 67.030|date: 2009/08/24> + 66.930|date: 2009/08/25> + 67.330|date: 2009/08/26> + 68.140|date: 2009/08/27> + 69.610|date: 2009/08/28> + 68.140|date: 2009/08/31> + 66.020|date: 2009/09/01> + 64.040|date: 2009/09/02> + 64.740|date: 2009/09/03> + 65.940|date: 2009/09/04> + 68.470|date: 2009/09/09> + 69.330|date: 2009/09/10> + 69.100|date: 2009/09/11> + 68.800|date: 2009/09/14> + 69.390|date: 2009/09/15> + 70.200|date: 2009/09/16> + 74.400|date: 2009/09/17> + 75.850|date: 2009/09/18> + 75.000|date: 2009/09/21> + 76.660|date: 2009/09/22> + 77.450|date: 2009/09/23> + 75.800|date: 2009/09/24> + 73.610|date: 2009/09/25> + 72.680|date: 2009/09/28> + 77.180|date: 2009/09/29> + 77.840|date: 2009/09/30> + 76.130|date: 2009/10/01> + 72.900|date: 2009/10/02> + 73.770|date: 2009/10/05> + 76.200|date: 2009/10/06> + 74.580|date: 2009/10/07> + 75.840|date: 2009/10/08> + 75.700|date: 2009/10/09> + 76.570|date: 2009/10/12> + 75.550|date: 2009/10/13> + 76.970|date: 2009/10/14> + 77.400|date: 2009/10/15> + 76.810|date: 2009/10/16> + 77.000|date: 2009/10/19> + 77.890|date: 2009/10/20> + 77.940|date: 2009/10/21> + 76.180|date: 2009/10/22> + 79.010|date: 2009/10/23> + 78.190|date: 2009/10/26> + 77.690|date: 2009/10/27> + 74.470|date: 2009/10/28> + 75.800|date: 2009/11/05> + 77.410|date: 2009/11/06> + 78.810|date: 2009/11/09> + 83.280|date: 2009/11/10> + 81.400|date: 2009/11/11> + 81.100|date: 2009/11/12> + 79.600|date: 2009/11/13> + 81.770|date: 2009/11/16> + 81.820|date: 2009/11/17> + 80.270|date: 2009/11/18> + 78.860|date: 2009/11/19> + 78.390|date: 2009/11/20> + 79.810|date: 2009/11/23> + 79.350|date: 2009/11/24> + 78.170|date: 2009/11/25> + 77.280|date: 2009/11/27> + 77.990|date: 2009/11/30> + 78.030|date: 2009/12/01> + 79.000|date: 2009/12/02> + 80.870|date: 2009/12/03> + 81.140|date: 2009/12/04> + 81.540|date: 2009/12/07> + 79.380|date: 2009/12/08> + 78.990|date: 2009/12/09> + 79.550|date: 2009/12/10> + 80.830|date: 2009/12/11> + 81.680|date: 2009/12/14> + 81.780|date: 2009/12/15> + 80.400|date: 2009/12/16> + 79.130|date: 2009/12/17> + 79.300|date: 2009/12/18> + 80.030|date: 2009/12/21> + 80.940|date: 2009/12/22> + 81.790|date: 2009/12/23> + 81.870|date: 2009/12/24> + 82.750|date: 2009/12/28> + 82.470|date: 2009/12/29> + 82.070|date: 2009/12/30> + 82.660|date: 2009/12/31> + 81.840|date: 2010/01/04> + 81.370|date: 2010/01/05> + 84.860|date: 2010/01/06> + 84.150|date: 2010/01/07> + 85.300|date: 2010/01/08> + 86.480|date: 2010/01/11> + 84.980|date: 2010/01/12> + 84.250|date: 2010/01/13> + 85.160|date: 2010/01/14> + 84.510|date: 2010/01/15> + 83.900|date: 2010/01/19> + 84.120|date: 2010/01/20> + 86.240|date: 2010/01/21> + 84.310|date: 2010/01/22> + 82.780|date: 2010/01/25> + 82.470|date: 2010/01/26> + 82.410|date: 2010/01/27> + 83.210|date: 2010/01/28> + 82.120|date: 2010/01/29> + 82.800|date: 2010/02/01> + 83.510|date: 2010/02/02> + 79.610|date: 2010/02/03> + 77.650|date: 2010/02/04> + 77.380|date: 2010/02/05> + 76.500|date: 2010/02/08> + 78.290|date: 2010/02/09> + 78.590|date: 2010/02/10> + 77.790|date: 2010/02/11> + 78.460|date: 2010/02/12> + 79.030|date: 2010/02/16> + 79.740|date: 2010/02/17> + 79.760|date: 2010/02/18> + 80.480|date: 2010/02/19> + 80.750|date: 2010/02/22> + 80.960|date: 2010/02/23> + 80.550|date: 2010/02/24> + 79.580|date: 2010/02/25> + 79.700|date: 2010/02/26> + 79.230|date: 2010/03/01> + 81.350|date: 2010/03/02> + 80.640|date: 2010/03/03> + 80.800|date: 2010/03/04> + 81.430|date: 2010/03/05> + 82.810|date: 2010/03/08> + 82.400|date: 2010/03/09> + 82.690|date: 2010/03/10> + 81.750|date: 2010/03/11> + 83.090|date: 2010/03/12> + 82.000|date: 2010/03/15> + 81.110|date: 2010/03/16> + 81.420|date: 2010/03/17> + 81.910|date: 2010/03/18> + 83.430|date: 2010/03/19> + 82.050|date: 2010/03/22> + 84.330|date: 2010/03/23> + 84.700|date: 2010/03/24> + 85.280|date: 2010/03/25> + 84.640|date: 2010/03/26> + 86.500|date: 2010/03/29> + 85.670|date: 2010/03/30> + 85.350|date: 2010/03/31> + 85.600|date: 2010/04/01> + 86.860|date: 2010/04/05> + 87.940|date: 2010/04/06> + 88.540|date: 2010/04/07> + 88.490|date: 2010/04/08> + 89.020|date: 2010/04/09> + 89.750|date: 2010/04/12> + 89.360|date: 2010/04/13> + 90.630|date: 2010/04/14> + 91.280|date: 2010/04/15> + 90.440|date: 2010/04/16> + 89.620|date: 2010/04/19> + 91.170|date: 2010/04/20> + 91.300|date: 2010/04/21> + 92.190|date: 2010/04/22> + 94.800|date: 2010/04/23> + 94.700|date: 2010/04/26> + 94.220|date: 2010/04/27> + 92.620|date: 2010/04/28> + 92.820|date: 2010/04/29> + 93.980|date: 2010/04/30> + 90.700|date: 2010/05/03> + 91.340|date: 2010/05/04> + 89.890|date: 2010/05/05> + 88.870|date: 2010/05/06> + 84.710|date: 2010/05/07> + 86.410|date: 2010/05/10> + 88.100|date: 2010/05/11> + 89.750|date: 2010/05/12> + 91.920|date: 2010/05/13> + 89.220|date: 2010/05/14> + 89.420|date: 2010/05/17> + 87.920|date: 2010/05/18> + 82.920|date: 2010/05/19> + 85.720|date: 2010/05/20> + 83.420|date: 2010/05/21> + 83.770|date: 2010/05/24> + 83.000|date: 2010/05/25> + 86.530|date: 2010/05/26> + 87.050|date: 2010/05/27> + 87.920|date: 2010/05/28> + 86.130|date: 2010/06/01> + 82.580|date: 2010/06/02> + 85.630|date: 2010/06/03> + 85.130|date: 2010/06/04> + 82.040|date: 2010/06/07> + 78.900|date: 2010/06/08> + 79.890|date: 2010/06/09> + 81.700|date: 2010/06/10> + 82.270|date: 2010/06/11> + 84.000|date: 2010/06/14> + 82.880|date: 2010/06/15> + 80.140|date: 2010/06/16> + 80.400|date: 2010/06/17> + 80.930|date: 2010/06/18> + 81.210|date: 2010/06/21> + 79.950|date: 2010/06/22> + 78.440|date: 2010/06/23> + 78.430|date: 2010/06/24> + 76.720|date: 2010/06/25> + 77.280|date: 2010/06/28> + 75.670|date: 2010/06/29> + 73.400|date: 2010/06/30> + 73.320|date: 2010/07/01> + 74.340|date: 2010/07/02> + 74.000|date: 2010/07/06> + 72.540|date: 2010/07/07> + 75.940|date: 2010/07/08> + 77.880|date: 2010/07/09> + 77.000|date: 2010/07/12> + 77.220|date: 2010/07/13> + 77.170|date: 2010/07/14> + 77.040|date: 2010/07/15> + 76.680|date: 2010/07/16> + 73.800|date: 2010/07/19> + 72.140|date: 2010/07/20> + 74.580|date: 2010/07/21> + 74.430|date: 2010/07/22> + 76.350|date: 2010/07/23> + 79.670|date: 2010/07/26> + 82.170|date: 2010/07/27> + 80.100|date: 2010/07/28> + 78.970|date: 2010/07/29> + 77.150|date: 2010/07/30> + 80.640|date: 2010/08/02> + 81.440|date: 2010/08/03> + 82.040|date: 2010/08/04> + 84.720|date: 2010/08/05> + 82.720|date: 2010/08/06> + 86.200|date: 2010/08/09> + 85.690|date: 2010/08/10> + 83.190|date: 2010/08/11> + 79.860|date: 2010/08/12> + 81.160|date: 2010/08/13> + 79.580|date: 2010/08/16> + 80.710|date: 2010/08/17> + 82.780|date: 2010/08/19> + 81.900|date: 2010/08/20> high |ticker: RL> => 67.840|date: 2009/08/21> + 67.870|date: 2009/08/24> + 68.240|date: 2009/08/25> + 68.640|date: 2009/08/26> + 69.530|date: 2009/08/27> + 70.000|date: 2009/08/28> + 68.490|date: 2009/08/31> + 67.630|date: 2009/09/01> + 65.090|date: 2009/09/02> + 66.010|date: 2009/09/03> + 67.280|date: 2009/09/04> + 69.650|date: 2009/09/09> + 69.850|date: 2009/09/10> + 69.800|date: 2009/09/11> + 69.940|date: 2009/09/14> + 70.000|date: 2009/09/15> + 74.920|date: 2009/09/16> + 76.010|date: 2009/09/17> + 76.280|date: 2009/09/18> + 76.870|date: 2009/09/21> + 78.440|date: 2009/09/22> + 77.960|date: 2009/09/23> + 75.870|date: 2009/09/24> + 73.620|date: 2009/09/25> + 74.500|date: 2009/09/28> + 78.540|date: 2009/09/29> + 77.870|date: 2009/09/30> + 76.660|date: 2009/10/01> + 74.350|date: 2009/10/02> + 75.910|date: 2009/10/05> + 76.580|date: 2009/10/06> + 75.980|date: 2009/10/07> + 76.000|date: 2009/10/08> + 76.320|date: 2009/10/09> + 77.310|date: 2009/10/12> + 76.420|date: 2009/10/13> + 78.300|date: 2009/10/14> + 78.480|date: 2009/10/15> + 77.590|date: 2009/10/16> + 79.800|date: 2009/10/19> + 79.120|date: 2009/10/20> + 78.810|date: 2009/10/21> + 79.190|date: 2009/10/22> + 79.190|date: 2009/10/23> + 80.450|date: 2009/10/26> + 77.690|date: 2009/10/27> + 75.510|date: 2009/10/28> + 77.770|date: 2009/11/05> + 78.590|date: 2009/11/06> + 82.070|date: 2009/11/09> + 83.500|date: 2009/11/10> + 83.000|date: 2009/11/11> + 81.420|date: 2009/11/12> + 81.340|date: 2009/11/13> + 82.490|date: 2009/11/16> + 81.820|date: 2009/11/17> + 80.990|date: 2009/11/18> + 79.000|date: 2009/11/19> + 79.290|date: 2009/11/20> + 80.610|date: 2009/11/23> + 79.770|date: 2009/11/24> + 79.500|date: 2009/11/25> + 78.480|date: 2009/11/27> + 78.600|date: 2009/11/30> + 79.330|date: 2009/12/01> + 81.470|date: 2009/12/02> + 81.100|date: 2009/12/03> + 82.510|date: 2009/12/04> + 81.710|date: 2009/12/07> + 79.940|date: 2009/12/08> + 79.220|date: 2009/12/09> + 81.020|date: 2009/12/10> + 81.490|date: 2009/12/11> + 82.040|date: 2009/12/14> + 81.780|date: 2009/12/15> + 81.100|date: 2009/12/16> + 79.650|date: 2009/12/17> + 80.180|date: 2009/12/18> + 81.300|date: 2009/12/21> + 81.720|date: 2009/12/22> + 82.280|date: 2009/12/23> + 82.560|date: 2009/12/24> + 83.260|date: 2009/12/28> + 82.560|date: 2009/12/29> + 82.650|date: 2009/12/30> + 82.660|date: 2009/12/31> + 81.900|date: 2010/01/04> + 84.990|date: 2010/01/05> + 85.230|date: 2010/01/06> + 86.490|date: 2010/01/07> + 86.490|date: 2010/01/08> + 86.970|date: 2010/01/11> + 85.660|date: 2010/01/12> + 85.970|date: 2010/01/13> + 85.640|date: 2010/01/14> + 85.530|date: 2010/01/15> + 84.940|date: 2010/01/19> + 86.510|date: 2010/01/20> + 86.950|date: 2010/01/21> + 84.990|date: 2010/01/22> + 83.420|date: 2010/01/25> + 83.610|date: 2010/01/26> + 83.300|date: 2010/01/27> + 83.510|date: 2010/01/28> + 84.380|date: 2010/01/29> + 83.670|date: 2010/02/01> + 86.280|date: 2010/02/02> + 81.210|date: 2010/02/03> + 78.510|date: 2010/02/04> + 77.570|date: 2010/02/05> + 78.970|date: 2010/02/08> + 79.440|date: 2010/02/09> + 79.400|date: 2010/02/10> + 79.340|date: 2010/02/11> + 78.780|date: 2010/02/12> + 79.770|date: 2010/02/16> + 80.720|date: 2010/02/17> + 80.660|date: 2010/02/18> + 81.180|date: 2010/02/19> + 81.700|date: 2010/02/22> + 81.310|date: 2010/02/23> + 80.670|date: 2010/02/24> + 79.890|date: 2010/02/25> + 80.920|date: 2010/02/26> + 81.050|date: 2010/03/01> + 81.730|date: 2010/03/02> + 80.940|date: 2010/03/03> + 81.910|date: 2010/03/04> + 82.760|date: 2010/03/05> + 83.740|date: 2010/03/08> + 83.450|date: 2010/03/09> + 83.070|date: 2010/03/10> + 82.760|date: 2010/03/11> + 83.170|date: 2010/03/12> + 82.050|date: 2010/03/15> + 81.500|date: 2010/03/16> + 82.469|date: 2010/03/17> + 83.480|date: 2010/03/18> + 83.950|date: 2010/03/19> + 84.280|date: 2010/03/22> + 85.480|date: 2010/03/23> + 85.150|date: 2010/03/24> + 85.830|date: 2010/03/25> + 86.700|date: 2010/03/26> + 86.670|date: 2010/03/29> + 86.380|date: 2010/03/30> + 85.840|date: 2010/03/31> + 86.830|date: 2010/04/01> + 88.380|date: 2010/04/05> + 88.220|date: 2010/04/06> + 89.844|date: 2010/04/07> + 89.210|date: 2010/04/08> + 89.760|date: 2010/04/09> + 89.943|date: 2010/04/12> + 90.890|date: 2010/04/13> + 91.360|date: 2010/04/14> + 91.280|date: 2010/04/15> + 90.950|date: 2010/04/16> + 90.880|date: 2010/04/19> + 91.800|date: 2010/04/20> + 93.080|date: 2010/04/21> + 95.450|date: 2010/04/22> + 95.550|date: 2010/04/23> + 95.590|date: 2010/04/26> + 94.679|date: 2010/04/27> + 93.415|date: 2010/04/28> + 94.130|date: 2010/04/29> + 94.880|date: 2010/04/30> + 93.380|date: 2010/05/03> + 91.810|date: 2010/05/04> + 91.660|date: 2010/05/05> + 89.330|date: 2010/05/06> + 86.200|date: 2010/05/07> + 89.830|date: 2010/05/10> + 90.310|date: 2010/05/11> + 92.070|date: 2010/05/12> + 92.420|date: 2010/05/13> + 90.510|date: 2010/05/14> + 90.010|date: 2010/05/17> + 89.480|date: 2010/05/18> + 89.260|date: 2010/05/19> + 86.820|date: 2010/05/20> + 86.520|date: 2010/05/21> + 85.730|date: 2010/05/24> + 85.940|date: 2010/05/25> + 87.190|date: 2010/05/26> + 88.350|date: 2010/05/27> + 88.940|date: 2010/05/28> + 87.660|date: 2010/06/01> + 85.900|date: 2010/06/02> + 87.490|date: 2010/06/03> + 85.130|date: 2010/06/04> + 82.300|date: 2010/06/07> + 79.890|date: 2010/06/08> + 82.460|date: 2010/06/09> + 83.570|date: 2010/06/10> + 84.200|date: 2010/06/11> + 85.000|date: 2010/06/14> + 83.100|date: 2010/06/15> + 80.810|date: 2010/06/16> + 81.000|date: 2010/06/17> + 81.300|date: 2010/06/18> + 82.010|date: 2010/06/21> + 80.998|date: 2010/06/22> + 79.580|date: 2010/06/23> + 78.530|date: 2010/06/24> + 78.180|date: 2010/06/25> + 78.310|date: 2010/06/28> + 75.710|date: 2010/06/29> + 74.610|date: 2010/06/30> + 74.320|date: 2010/07/01> + 74.900|date: 2010/07/02> + 74.610|date: 2010/07/06> + 75.150|date: 2010/07/07> + 77.490|date: 2010/07/08> + 77.900|date: 2010/07/09> + 77.210|date: 2010/07/12> + 77.960|date: 2010/07/13> + 77.830|date: 2010/07/14> + 77.370|date: 2010/07/15> + 76.710|date: 2010/07/16> + 74.020|date: 2010/07/19> + 74.590|date: 2010/07/20> + 75.040|date: 2010/07/21> + 77.500|date: 2010/07/22> + 79.540|date: 2010/07/23> + 82.010|date: 2010/07/26> + 82.570|date: 2010/07/27> + 80.340|date: 2010/07/28> + 79.550|date: 2010/07/29> + 79.400|date: 2010/07/30> + 82.200|date: 2010/08/02> + 81.510|date: 2010/08/03> + 85.880|date: 2010/08/04> + 86.000|date: 2010/08/05> + 85.840|date: 2010/08/06> + 87.300|date: 2010/08/09> + 86.680|date: 2010/08/10> + 83.190|date: 2010/08/11> + 81.450|date: 2010/08/12> + 81.300|date: 2010/08/13> + 80.600|date: 2010/08/16> + 83.240|date: 2010/08/17> + 83.200|date: 2010/08/19> + 83.240|date: 2010/08/20> low |ticker: RL> => 66.620|date: 2009/08/21> + 66.110|date: 2009/08/24> + 66.220|date: 2009/08/25> + 67.150|date: 2009/08/26> + 66.570|date: 2009/08/27> + 68.291|date: 2009/08/28> + 65.970|date: 2009/08/31> + 64.510|date: 2009/09/01> + 64.002|date: 2009/09/02> + 64.350|date: 2009/09/03> + 65.430|date: 2009/09/04> + 68.120|date: 2009/09/09> + 68.170|date: 2009/09/10> + 68.850|date: 2009/09/11> + 68.260|date: 2009/09/14> + 68.430|date: 2009/09/15> + 69.420|date: 2009/09/16> + 74.400|date: 2009/09/17> + 75.320|date: 2009/09/18> + 74.610|date: 2009/09/21> + 76.470|date: 2009/09/22> + 75.460|date: 2009/09/23> + 73.150|date: 2009/09/24> + 71.930|date: 2009/09/25> + 72.510|date: 2009/09/28> + 76.390|date: 2009/09/29> + 76.000|date: 2009/09/30> + 73.710|date: 2009/10/01> + 72.350|date: 2009/10/02> + 73.570|date: 2009/10/05> + 74.190|date: 2009/10/06> + 74.370|date: 2009/10/07> + 74.850|date: 2009/10/08> + 74.690|date: 2009/10/09> + 74.760|date: 2009/10/12> + 74.540|date: 2009/10/13> + 76.850|date: 2009/10/14> + 76.890|date: 2009/10/15> + 76.280|date: 2009/10/16> + 77.000|date: 2009/10/19> + 77.110|date: 2009/10/20> + 75.810|date: 2009/10/21> + 76.000|date: 2009/10/22> + 77.290|date: 2009/10/23> + 77.890|date: 2009/10/26> + 74.590|date: 2009/10/27> + 71.710|date: 2009/10/28> + 75.320|date: 2009/11/05> + 76.560|date: 2009/11/06> + 78.440|date: 2009/11/09> + 80.390|date: 2009/11/10> + 80.700|date: 2009/11/11> + 78.880|date: 2009/11/12> + 78.920|date: 2009/11/13> + 81.160|date: 2009/11/16> + 78.980|date: 2009/11/17> + 78.860|date: 2009/11/18> + 77.340|date: 2009/11/19> + 77.910|date: 2009/11/20> + 78.460|date: 2009/11/23> + 77.320|date: 2009/11/24> + 78.030|date: 2009/11/25> + 75.370|date: 2009/11/27> + 76.090|date: 2009/11/30> + 77.800|date: 2009/12/01> + 78.540|date: 2009/12/02> + 79.890|date: 2009/12/03> + 80.250|date: 2009/12/04> + 79.960|date: 2009/12/07> + 78.800|date: 2009/12/08> + 78.070|date: 2009/12/09> + 79.510|date: 2009/12/10> + 79.650|date: 2009/12/11> + 80.700|date: 2009/12/14> + 79.590|date: 2009/12/15> + 79.730|date: 2009/12/16> + 78.850|date: 2009/12/17> + 78.230|date: 2009/12/18> + 79.940|date: 2009/12/21> + 80.410|date: 2009/12/22> + 80.990|date: 2009/12/23> + 81.640|date: 2009/12/24> + 81.670|date: 2009/12/28> + 81.240|date: 2009/12/29> + 81.880|date: 2009/12/30> + 80.980|date: 2009/12/31> + 80.180|date: 2010/01/04> + 80.830|date: 2010/01/05> + 83.780|date: 2010/01/06> + 84.120|date: 2010/01/07> + 84.717|date: 2010/01/08> + 84.990|date: 2010/01/11> + 83.200|date: 2010/01/12> + 83.760|date: 2010/01/13> + 84.660|date: 2010/01/14> + 82.880|date: 2010/01/15> + 83.823|date: 2010/01/19> + 83.760|date: 2010/01/20> + 84.100|date: 2010/01/21> + 81.880|date: 2010/01/22> + 82.020|date: 2010/01/25> + 82.050|date: 2010/01/26> + 81.760|date: 2010/01/27> + 81.740|date: 2010/01/28> + 81.730|date: 2010/01/29> + 82.630|date: 2010/02/01> + 83.030|date: 2010/02/02> + 76.900|date: 2010/02/03> + 76.880|date: 2010/02/04> + 75.060|date: 2010/02/05> + 76.141|date: 2010/02/08> + 78.130|date: 2010/02/09> + 77.640|date: 2010/02/10> + 77.770|date: 2010/02/11> + 77.750|date: 2010/02/12> + 78.000|date: 2010/02/16> + 79.740|date: 2010/02/17> + 79.560|date: 2010/02/18> + 80.000|date: 2010/02/19> + 80.280|date: 2010/02/22> + 79.890|date: 2010/02/23> + 79.870|date: 2010/02/24> + 78.730|date: 2010/02/25> + 79.300|date: 2010/02/26> + 79.160|date: 2010/03/01> + 80.410|date: 2010/03/02> + 80.020|date: 2010/03/03> + 80.680|date: 2010/03/04> + 81.090|date: 2010/03/05> + 82.450|date: 2010/03/08> + 82.190|date: 2010/03/09> + 81.890|date: 2010/03/10> + 81.390|date: 2010/03/11> + 81.940|date: 2010/03/12> + 79.920|date: 2010/03/15> + 80.690|date: 2010/03/16> + 81.270|date: 2010/03/17> + 81.630|date: 2010/03/18> + 82.430|date: 2010/03/19> + 81.861|date: 2010/03/22> + 84.190|date: 2010/03/23> + 84.110|date: 2010/03/24> + 84.570|date: 2010/03/25> + 84.640|date: 2010/03/26> + 84.880|date: 2010/03/29> + 85.220|date: 2010/03/30> + 84.740|date: 2010/03/31> + 85.590|date: 2010/04/01> + 86.660|date: 2010/04/05> + 87.420|date: 2010/04/06> + 88.340|date: 2010/04/07> + 87.620|date: 2010/04/08> + 88.400|date: 2010/04/09> + 88.910|date: 2010/04/12> + 88.610|date: 2010/04/13> + 90.080|date: 2010/04/14> + 89.970|date: 2010/04/15> + 89.290|date: 2010/04/16> + 88.696|date: 2010/04/19> + 90.920|date: 2010/04/20> + 91.140|date: 2010/04/21> + 91.810|date: 2010/04/22> + 94.000|date: 2010/04/23> + 94.300|date: 2010/04/26> + 91.650|date: 2010/04/27> + 91.890|date: 2010/04/28> + 92.820|date: 2010/04/29> + 89.830|date: 2010/04/30> + 89.900|date: 2010/05/03> + 90.210|date: 2010/05/04> + 88.460|date: 2010/05/05> + 80.340|date: 2010/05/06> + 80.830|date: 2010/05/07> + 86.410|date: 2010/05/10> + 88.100|date: 2010/05/11> + 89.370|date: 2010/05/12> + 89.710|date: 2010/05/13> + 88.050|date: 2010/05/14> + 84.520|date: 2010/05/17> + 85.480|date: 2010/05/18> + 82.695|date: 2010/05/19> + 84.650|date: 2010/05/20> + 83.420|date: 2010/05/21> + 83.630|date: 2010/05/24> + 81.300|date: 2010/05/25> + 85.170|date: 2010/05/26> + 86.590|date: 2010/05/27> + 86.390|date: 2010/05/28> + 84.480|date: 2010/06/01> + 82.560|date: 2010/06/02> + 85.520|date: 2010/06/03> + 81.050|date: 2010/06/04> + 78.420|date: 2010/06/07> + 77.200|date: 2010/06/08> + 79.750|date: 2010/06/09> + 81.640|date: 2010/06/10> + 82.050|date: 2010/06/11> + 83.710|date: 2010/06/14> + 81.110|date: 2010/06/15> + 80.000|date: 2010/06/16> + 80.110|date: 2010/06/17> + 80.320|date: 2010/06/18> + 79.420|date: 2010/06/21> + 77.930|date: 2010/06/22> + 76.680|date: 2010/06/23> + 76.080|date: 2010/06/24> + 76.410|date: 2010/06/25> + 76.700|date: 2010/06/28> + 72.910|date: 2010/06/29> + 72.510|date: 2010/06/30> + 71.140|date: 2010/07/01> + 72.610|date: 2010/07/02> + 71.120|date: 2010/07/06> + 71.770|date: 2010/07/07> + 75.680|date: 2010/07/08> + 76.120|date: 2010/07/09> + 75.470|date: 2010/07/12> + 76.540|date: 2010/07/13> + 76.360|date: 2010/07/14> + 75.350|date: 2010/07/15> + 73.670|date: 2010/07/16> + 72.280|date: 2010/07/19> + 71.391|date: 2010/07/20> + 73.190|date: 2010/07/21> + 74.340|date: 2010/07/22> + 75.830|date: 2010/07/23> + 79.110|date: 2010/07/26> + 79.560|date: 2010/07/27> + 78.000|date: 2010/07/28> + 77.240|date: 2010/07/29> + 76.820|date: 2010/07/30> + 80.450|date: 2010/08/02> + 79.100|date: 2010/08/03> + 80.000|date: 2010/08/04> + 83.760|date: 2010/08/05> + 82.720|date: 2010/08/06> + 85.930|date: 2010/08/09> + 84.110|date: 2010/08/10> + 81.110|date: 2010/08/11> + 79.860|date: 2010/08/12> + 80.000|date: 2010/08/13> + 79.230|date: 2010/08/16> + 80.630|date: 2010/08/17> + 81.450|date: 2010/08/19> + 81.150|date: 2010/08/20> close |ticker: RL> => 67.030|date: 2009/08/21> + 66.220|date: 2009/08/24> + 67.530|date: 2009/08/25> + 68.170|date: 2009/08/26> + 69.130|date: 2009/08/27> + 68.720|date: 2009/08/28> + 66.380|date: 2009/08/31> + 64.670|date: 2009/09/01> + 64.160|date: 2009/09/02> + 65.940|date: 2009/09/03> + 66.750|date: 2009/09/04> + 69.240|date: 2009/09/09> + 69.110|date: 2009/09/10> + 69.500|date: 2009/09/11> + 69.480|date: 2009/09/14> + 69.610|date: 2009/09/15> + 74.430|date: 2009/09/16> + 75.520|date: 2009/09/17> + 75.500|date: 2009/09/18> + 76.340|date: 2009/09/21> + 77.400|date: 2009/09/22> + 75.650|date: 2009/09/23> + 73.620|date: 2009/09/24> + 72.220|date: 2009/09/25> + 74.230|date: 2009/09/28> + 77.380|date: 2009/09/29> + 76.620|date: 2009/09/30> + 73.810|date: 2009/10/01> + 73.280|date: 2009/10/02> + 75.750|date: 2009/10/05> + 74.820|date: 2009/10/06> + 75.250|date: 2009/10/07> + 75.600|date: 2009/10/08> + 76.210|date: 2009/10/09> + 74.940|date: 2009/10/12> + 76.030|date: 2009/10/13> + 77.910|date: 2009/10/14> + 77.700|date: 2009/10/15> + 76.910|date: 2009/10/16> + 79.100|date: 2009/10/19> + 78.220|date: 2009/10/20> + 75.950|date: 2009/10/21> + 78.800|date: 2009/10/22> + 78.050|date: 2009/10/23> + 78.290|date: 2009/10/26> + 74.930|date: 2009/10/27> + 71.820|date: 2009/10/28> + 77.720|date: 2009/11/05> + 77.990|date: 2009/11/06> + 81.680|date: 2009/11/09> + 80.640|date: 2009/11/10> + 81.510|date: 2009/11/11> + 79.120|date: 2009/11/12> + 80.840|date: 2009/11/13> + 81.790|date: 2009/11/16> + 80.280|date: 2009/11/17> + 79.460|date: 2009/11/18> + 78.710|date: 2009/11/19> + 78.570|date: 2009/11/20> + 78.910|date: 2009/11/23> + 77.620|date: 2009/11/24> + 79.160|date: 2009/11/25> + 77.110|date: 2009/11/27> + 76.850|date: 2009/11/30> + 78.800|date: 2009/12/01> + 81.180|date: 2009/12/02> + 80.180|date: 2009/12/03> + 81.560|date: 2009/12/04> + 80.250|date: 2009/12/07> + 79.310|date: 2009/12/08> + 79.160|date: 2009/12/09> + 80.120|date: 2009/12/10> + 81.200|date: 2009/12/11> + 81.870|date: 2009/12/14> + 79.940|date: 2009/12/15> + 79.830|date: 2009/12/16> + 78.920|date: 2009/12/17> + 79.710|date: 2009/12/18> + 81.050|date: 2009/12/21> + 81.380|date: 2009/12/22> + 81.890|date: 2009/12/23> + 82.410|date: 2009/12/24> + 82.060|date: 2009/12/28> + 82.410|date: 2009/12/29> + 82.540|date: 2009/12/30> + 80.980|date: 2009/12/31> + 81.560|date: 2010/01/04> + 84.760|date: 2010/01/05> + 84.120|date: 2010/01/06> + 85.740|date: 2010/01/07> + 86.370|date: 2010/01/08> + 85.560|date: 2010/01/11> + 83.820|date: 2010/01/12> + 85.700|date: 2010/01/13> + 85.110|date: 2010/01/14> + 83.830|date: 2010/01/15> + 84.770|date: 2010/01/19> + 86.400|date: 2010/01/20> + 84.480|date: 2010/01/21> + 82.040|date: 2010/01/22> + 82.770|date: 2010/01/25> + 82.570|date: 2010/01/26> + 83.010|date: 2010/01/27> + 81.920|date: 2010/01/28> + 82.000|date: 2010/01/29> + 83.140|date: 2010/02/01> + 85.670|date: 2010/02/02> + 78.510|date: 2010/02/03> + 77.140|date: 2010/02/04> + 76.650|date: 2010/02/05> + 77.630|date: 2010/02/08> + 78.590|date: 2010/02/09> + 77.990|date: 2010/02/10> + 79.030|date: 2010/02/11> + 78.690|date: 2010/02/12> + 79.720|date: 2010/02/16> + 80.300|date: 2010/02/17> + 80.570|date: 2010/02/18> + 80.600|date: 2010/02/19> + 81.310|date: 2010/02/22> + 80.280|date: 2010/02/23> + 80.150|date: 2010/02/24> + 79.640|date: 2010/02/25> + 79.930|date: 2010/02/26> + 80.760|date: 2010/03/01> + 80.630|date: 2010/03/02> + 80.350|date: 2010/03/03> + 80.990|date: 2010/03/04> + 82.630|date: 2010/03/05> + 82.780|date: 2010/03/08> + 82.930|date: 2010/03/09> + 82.350|date: 2010/03/10> + 82.670|date: 2010/03/11> + 82.160|date: 2010/03/12> + 81.120|date: 2010/03/15> + 81.370|date: 2010/03/16> + 81.990|date: 2010/03/17> + 83.320|date: 2010/03/18> + 82.860|date: 2010/03/19> + 83.860|date: 2010/03/22> + 84.900|date: 2010/03/23> + 84.720|date: 2010/03/24> + 84.650|date: 2010/03/25> + 86.070|date: 2010/03/26> + 85.690|date: 2010/03/29> + 85.770|date: 2010/03/30> + 85.040|date: 2010/03/31> + 86.530|date: 2010/04/01> + 88.140|date: 2010/04/05> + 88.090|date: 2010/04/06> + 88.860|date: 2010/04/07> + 88.840|date: 2010/04/08> + 89.730|date: 2010/04/09> + 89.470|date: 2010/04/12> + 90.390|date: 2010/04/13> + 91.180|date: 2010/04/14> + 90.620|date: 2010/04/15> + 90.010|date: 2010/04/16> + 90.760|date: 2010/04/19> + 91.360|date: 2010/04/20> + 92.900|date: 2010/04/21> + 94.940|date: 2010/04/22> + 95.000|date: 2010/04/23> + 94.490|date: 2010/04/26> + 92.020|date: 2010/04/27> + 92.350|date: 2010/04/28> + 93.850|date: 2010/04/29> + 89.900|date: 2010/04/30> + 92.370|date: 2010/05/03> + 90.650|date: 2010/05/04> + 89.410|date: 2010/05/05> + 85.280|date: 2010/05/06> + 82.740|date: 2010/05/07> + 89.590|date: 2010/05/10> + 89.030|date: 2010/05/11> + 91.920|date: 2010/05/12> + 90.180|date: 2010/05/13> + 89.320|date: 2010/05/14> + 86.980|date: 2010/05/17> + 85.780|date: 2010/05/18> + 88.100|date: 2010/05/19> + 85.010|date: 2010/05/20> + 84.270|date: 2010/05/21> + 84.920|date: 2010/05/24> + 85.600|date: 2010/05/25> + 85.230|date: 2010/05/26> + 88.280|date: 2010/05/27> + 86.860|date: 2010/05/28> + 84.550|date: 2010/06/01> + 85.840|date: 2010/06/02> + 86.340|date: 2010/06/03> + 81.780|date: 2010/06/04> + 78.600|date: 2010/06/07> + 79.410|date: 2010/06/08> + 80.270|date: 2010/06/09> + 83.200|date: 2010/06/10> + 83.450|date: 2010/06/11> + 84.170|date: 2010/06/14> + 82.440|date: 2010/06/15> + 80.120|date: 2010/06/16> + 80.850|date: 2010/06/17> + 80.450|date: 2010/06/18> + 79.880|date: 2010/06/21> + 78.180|date: 2010/06/22> + 78.830|date: 2010/06/23> + 76.520|date: 2010/06/24> + 77.270|date: 2010/06/25> + 77.040|date: 2010/06/28> + 73.400|date: 2010/06/29> + 72.960|date: 2010/06/30> + 73.950|date: 2010/07/01> + 73.120|date: 2010/07/02> + 71.930|date: 2010/07/06> + 74.960|date: 2010/07/07> + 77.220|date: 2010/07/08> + 77.160|date: 2010/07/09> + 76.120|date: 2010/07/12> + 77.680|date: 2010/07/13> + 77.190|date: 2010/07/14> + 77.180|date: 2010/07/15> + 73.900|date: 2010/07/16> + 72.900|date: 2010/07/19> + 74.390|date: 2010/07/20> + 73.310|date: 2010/07/21> + 76.470|date: 2010/07/22> + 79.220|date: 2010/07/23> + 81.970|date: 2010/07/26> + 80.120|date: 2010/07/27> + 78.530|date: 2010/07/28> + 78.300|date: 2010/07/29> + 79.010|date: 2010/07/30> + 81.640|date: 2010/08/02> + 79.310|date: 2010/08/03> + 85.470|date: 2010/08/04> + 84.290|date: 2010/08/05> + 85.790|date: 2010/08/06> + 86.550|date: 2010/08/09> + 84.820|date: 2010/08/10> + 81.770|date: 2010/08/11> + 81.370|date: 2010/08/12> + 80.360|date: 2010/08/13> + 79.780|date: 2010/08/16> + 82.460|date: 2010/08/17> + 82.720|date: 2010/08/19> + 83.040|date: 2010/08/20> volume |ticker: RL> => 15914.000|date: 2009/08/21> + 12367.000|date: 2009/08/24> + 7180.000|date: 2009/08/25> + 11681.000|date: 2009/08/26> + 11815.000|date: 2009/08/27> + 6715.000|date: 2009/08/28> + 12199.000|date: 2009/08/31> + 14196.000|date: 2009/09/01> + 10533.000|date: 2009/09/02> + 9251.000|date: 2009/09/03> + 6752.000|date: 2009/09/04> + 9016.000|date: 2009/09/09> + 6415.000|date: 2009/09/10> + 9513.000|date: 2009/09/11> + 6780.000|date: 2009/09/14> + 8709.000|date: 2009/09/15> + 25524.000|date: 2009/09/16> + 17752.000|date: 2009/09/17> + 12490.000|date: 2009/09/18> + 11404.000|date: 2009/09/21> + 14413.000|date: 2009/09/22> + 9983.000|date: 2009/09/23> + 12230.000|date: 2009/09/24> + 11056.000|date: 2009/09/25> + 5830.000|date: 2009/09/28> + 19655.000|date: 2009/09/29> + 8573.000|date: 2009/09/30> + 8962.000|date: 2009/10/01> + 9691.000|date: 2009/10/02> + 6433.000|date: 2009/10/05> + 12384.000|date: 2009/10/06> + 7492.000|date: 2009/10/07> + 11505.000|date: 2009/10/08> + 7231.000|date: 2009/10/09> + 11731.000|date: 2009/10/12> + 7751.000|date: 2009/10/13> + 8123.000|date: 2009/10/14> + 9053.000|date: 2009/10/15> + 5755.000|date: 2009/10/16> + 9382.000|date: 2009/10/19> + 10766.000|date: 2009/10/20> + 7687.000|date: 2009/10/21> + 12316.000|date: 2009/10/22> + 7815.000|date: 2009/10/23> + 11704.000|date: 2009/10/26> + 14062.000|date: 2009/10/27> + 17099.000|date: 2009/10/28> + 15980.000|date: 2009/11/05> + 16534.000|date: 2009/11/06> + 25103.000|date: 2009/11/09> + 21045.000|date: 2009/11/10> + 13786.000|date: 2009/11/11> + 13484.000|date: 2009/11/12> + 10776.000|date: 2009/11/13> + 11698.000|date: 2009/11/16> + 14356.000|date: 2009/11/17> + 11970.000|date: 2009/11/18> + 13015.000|date: 2009/11/19> + 11728.000|date: 2009/11/20> + 11031.000|date: 2009/11/23> + 13308.000|date: 2009/11/24> + 11845.000|date: 2009/11/25> + 9825.000|date: 2009/11/27> + 13324.000|date: 2009/11/30> + 14633.000|date: 2009/12/01> + 19069.000|date: 2009/12/02> + 12221.000|date: 2009/12/03> + 16558.000|date: 2009/12/04> + 8581.000|date: 2009/12/07> + 5103.000|date: 2009/12/08> + 5160.000|date: 2009/12/09> + 6393.000|date: 2009/12/10> + 9116.000|date: 2009/12/11> + 4459.000|date: 2009/12/14> + 7348.000|date: 2009/12/15> + 5359.000|date: 2009/12/16> + 6851.000|date: 2009/12/17> + 11246.000|date: 2009/12/18> + 4697.000|date: 2009/12/21> + 6235.000|date: 2009/12/22> + 5401.000|date: 2009/12/23> + 2649.000|date: 2009/12/24> + 4840.000|date: 2009/12/28> + 4988.000|date: 2009/12/29> + 2890.000|date: 2009/12/30> + 3712.000|date: 2009/12/31> + 8996.000|date: 2010/01/04> + 20448.000|date: 2010/01/05> + 8729.000|date: 2010/01/06> + 11068.000|date: 2010/01/07> + 12020.000|date: 2010/01/08> + 10945.000|date: 2010/01/11> + 8670.000|date: 2010/01/12> + 8271.000|date: 2010/01/13> + 4968.000|date: 2010/01/14> + 9774.000|date: 2010/01/15> + 5960.000|date: 2010/01/19> + 19479.000|date: 2010/01/20> + 13071.000|date: 2010/01/21> + 10154.000|date: 2010/01/22> + 8194.000|date: 2010/01/25> + 6666.000|date: 2010/01/26> + 5751.000|date: 2010/01/27> + 8744.000|date: 2010/01/28> + 16818.000|date: 2010/01/29> + 7927.000|date: 2010/02/01> + 14265.000|date: 2010/02/02> + 78816.000|date: 2010/02/03> + 26923.000|date: 2010/02/04> + 31093.000|date: 2010/02/05> + 18484.000|date: 2010/02/08> + 15142.000|date: 2010/02/09> + 11332.000|date: 2010/02/10> + 11940.000|date: 2010/02/11> + 9083.000|date: 2010/02/12> + 10973.000|date: 2010/02/16> + 8856.000|date: 2010/02/17> + 5624.000|date: 2010/02/18> + 11469.000|date: 2010/02/19> + 11125.000|date: 2010/02/22> + 11749.000|date: 2010/02/23> + 18873.000|date: 2010/02/24> + 18337.000|date: 2010/02/25> + 11029.000|date: 2010/02/26> + 7404.000|date: 2010/03/01> + 13987.000|date: 2010/03/02> + 8340.000|date: 2010/03/03> + 15281.000|date: 2010/03/04> + 9844.000|date: 2010/03/05> + 6628.000|date: 2010/03/08> + 7040.000|date: 2010/03/09> + 10667.000|date: 2010/03/10> + 8700.000|date: 2010/03/11> + 7214.000|date: 2010/03/12> + 18134.000|date: 2010/03/15> + 6717.000|date: 2010/03/16> + 6088.000|date: 2010/03/17> + 10508.000|date: 2010/03/18> + 10566.000|date: 2010/03/19> + 6760.000|date: 2010/03/22> + 9514.000|date: 2010/03/23> + 7178.000|date: 2010/03/24> + 6715.000|date: 2010/03/25> + 9726.000|date: 2010/03/26> + 6801.000|date: 2010/03/29> + 4434.000|date: 2010/03/30> + 3964.000|date: 2010/03/31> + 16558.000|date: 2010/04/01> + 6241.000|date: 2010/04/05> + 5198.000|date: 2010/04/06> + 11053.000|date: 2010/04/07> + 4652.000|date: 2010/04/08> + 4306.000|date: 2010/04/09> + 4291.000|date: 2010/04/12> + 7581.000|date: 2010/04/13> + 11867.000|date: 2010/04/14> + 7401.000|date: 2010/04/15> + 12254.000|date: 2010/04/16> + 9820.000|date: 2010/04/19> + 8677.000|date: 2010/04/20> + 7957.000|date: 2010/04/21> + 9275.000|date: 2010/04/22> + 5922.000|date: 2010/04/23> + 3678.000|date: 2010/04/26> + 7524.000|date: 2010/04/27> + 5539.000|date: 2010/04/28> + 4188.000|date: 2010/04/29> + 10407.000|date: 2010/04/30> + 7144.000|date: 2010/05/03> + 12250.000|date: 2010/05/04> + 11789.000|date: 2010/05/05> + 18658.000|date: 2010/05/06> + 18921.000|date: 2010/05/07> + 11987.000|date: 2010/05/10> + 15437.000|date: 2010/05/11> + 6110.000|date: 2010/05/12> + 7575.000|date: 2010/05/13> + 15593.000|date: 2010/05/14> + 23328.000|date: 2010/05/17> + 18039.000|date: 2010/05/18> + 58506.000|date: 2010/05/19> + 40140.000|date: 2010/05/20> + 25390.000|date: 2010/05/21> + 15710.000|date: 2010/05/24> + 19425.000|date: 2010/05/25> + 16043.000|date: 2010/05/26> + 9010.000|date: 2010/05/27> + 7222.000|date: 2010/05/28> + 9175.000|date: 2010/06/01> + 16669.000|date: 2010/06/02> + 10366.000|date: 2010/06/03> + 14209.000|date: 2010/06/04> + 20515.000|date: 2010/06/07> + 15569.000|date: 2010/06/08> + 16977.000|date: 2010/06/09> + 10815.000|date: 2010/06/10> + 10483.000|date: 2010/06/11> + 10386.000|date: 2010/06/14> + 24887.000|date: 2010/06/15> + 73368.000|date: 2010/06/16> + 22948.000|date: 2010/06/17> + 17138.000|date: 2010/06/18> + 24301.000|date: 2010/06/21> + 21873.000|date: 2010/06/22> + 29456.000|date: 2010/06/23> + 21425.000|date: 2010/06/24> + 17314.000|date: 2010/06/25> + 9005.000|date: 2010/06/28> + 21374.000|date: 2010/06/29> + 15038.000|date: 2010/06/30> + 23314.000|date: 2010/07/01> + 11198.000|date: 2010/07/02> + 12817.000|date: 2010/07/06> + 13689.000|date: 2010/07/07> + 20803.000|date: 2010/07/08> + 8661.000|date: 2010/07/09> + 8924.000|date: 2010/07/12> + 11568.000|date: 2010/07/13> + 5808.000|date: 2010/07/14> + 7780.000|date: 2010/07/15> + 10801.000|date: 2010/07/16> + 14835.000|date: 2010/07/19> + 10905.000|date: 2010/07/20> + 9613.000|date: 2010/07/21> + 11486.000|date: 2010/07/22> + 13062.000|date: 2010/07/23> + 12249.000|date: 2010/07/26> + 10892.000|date: 2010/07/27> + 13546.000|date: 2010/07/28> + 8400.000|date: 2010/07/29> + 8515.000|date: 2010/07/30> + 11953.000|date: 2010/08/02> + 16133.000|date: 2010/08/03> + 32704.000|date: 2010/08/04> + 16535.000|date: 2010/08/05> + 14448.000|date: 2010/08/06> + 14790.000|date: 2010/08/09> + 9161.000|date: 2010/08/10> + 12386.000|date: 2010/08/11> + 12306.000|date: 2010/08/12> + 5862.000|date: 2010/08/13> + 7262.000|date: 2010/08/16> + 10615.000|date: 2010/08/17> + 9870.000|date: 2010/08/19> + 9198.000|date: 2010/08/20> open |ticker: ROK> => 39.610|date: 2009/08/21> + 40.520|date: 2009/08/24> + 39.990|date: 2009/08/25> + 40.730|date: 2009/08/26> + 41.180|date: 2009/08/27> + 41.440|date: 2009/08/28> + 41.440|date: 2009/08/31> + 41.810|date: 2009/09/01> + 40.310|date: 2009/09/02> + 41.080|date: 2009/09/03> + 40.020|date: 2009/09/04> + 41.400|date: 2009/09/09> + 41.890|date: 2009/09/10> + 43.710|date: 2009/09/11> + 43.180|date: 2009/09/14> + 43.740|date: 2009/09/15> + 44.480|date: 2009/09/16> + 44.220|date: 2009/09/17> + 44.370|date: 2009/09/18> + 43.710|date: 2009/09/21> + 43.950|date: 2009/09/22> + 44.430|date: 2009/09/23> + 44.210|date: 2009/09/24> + 42.560|date: 2009/09/25> + 42.540|date: 2009/09/28> + 44.390|date: 2009/09/29> + 42.860|date: 2009/09/30> + 42.450|date: 2009/10/01> + 40.480|date: 2009/10/02> + 40.910|date: 2009/10/05> + 41.640|date: 2009/10/06> + 41.780|date: 2009/10/07> + 41.530|date: 2009/10/08> + 41.660|date: 2009/10/09> + 41.630|date: 2009/10/12> + 41.420|date: 2009/10/13> + 42.030|date: 2009/10/14> + 42.290|date: 2009/10/15> + 42.440|date: 2009/10/16> + 42.640|date: 2009/10/19> + 42.890|date: 2009/10/20> + 42.350|date: 2009/10/21> + 43.350|date: 2009/10/22> + 43.880|date: 2009/10/23> + 43.210|date: 2009/10/26> + 42.800|date: 2009/10/27> + 42.460|date: 2009/10/28> + 42.570|date: 2009/11/05> + 44.100|date: 2009/11/06> + 43.750|date: 2009/11/09> + 43.390|date: 2009/11/10> + 44.110|date: 2009/11/11> + 43.800|date: 2009/11/12> + 43.150|date: 2009/11/13> + 43.880|date: 2009/11/16> + 45.180|date: 2009/11/17> + 46.390|date: 2009/11/18> + 45.170|date: 2009/11/19> + 44.580|date: 2009/11/20> + 44.560|date: 2009/11/23> + 44.290|date: 2009/11/24> + 44.660|date: 2009/11/25> + 42.990|date: 2009/11/27> + 43.350|date: 2009/11/30> + 43.790|date: 2009/12/01> + 43.960|date: 2009/12/02> + 44.150|date: 2009/12/03> + 44.800|date: 2009/12/04> + 45.510|date: 2009/12/07> + 45.420|date: 2009/12/08> + 45.370|date: 2009/12/09> + 47.290|date: 2009/12/10> + 47.220|date: 2009/12/11> + 48.140|date: 2009/12/14> + 47.780|date: 2009/12/15> + 46.780|date: 2009/12/16> + 46.080|date: 2009/12/17> + 45.990|date: 2009/12/18> + 45.790|date: 2009/12/21> + 47.330|date: 2009/12/22> + 47.390|date: 2009/12/23> + 47.570|date: 2009/12/24> + 48.090|date: 2009/12/28> + 47.390|date: 2009/12/29> + 46.940|date: 2009/12/30> + 47.230|date: 2009/12/31> + 47.610|date: 2010/01/04> + 47.650|date: 2010/01/05> + 47.350|date: 2010/01/06> + 48.220|date: 2010/01/07> + 48.630|date: 2010/01/08> + 48.360|date: 2010/01/11> + 48.450|date: 2010/01/12> + 48.310|date: 2010/01/13> + 48.200|date: 2010/01/14> + 48.500|date: 2010/01/15> + 47.730|date: 2010/01/19> + 48.480|date: 2010/01/20> + 48.200|date: 2010/01/21> + 47.420|date: 2010/01/22> + 46.620|date: 2010/01/25> + 46.340|date: 2010/01/26> + 50.250|date: 2010/01/27> + 51.090|date: 2010/01/28> + 50.200|date: 2010/01/29> + 48.460|date: 2010/02/01> + 50.000|date: 2010/02/02> + 49.590|date: 2010/02/03> + 48.700|date: 2010/02/04> + 47.850|date: 2010/02/05> + 48.200|date: 2010/02/08> + 48.890|date: 2010/02/09> + 49.270|date: 2010/02/10> + 49.440|date: 2010/02/11> + 49.720|date: 2010/02/12> + 51.720|date: 2010/02/16> + 53.000|date: 2010/02/17> + 53.080|date: 2010/02/18> + 53.520|date: 2010/02/19> + 54.380|date: 2010/02/22> + 53.970|date: 2010/02/23> + 53.360|date: 2010/02/24> + 53.100|date: 2010/02/25> + 53.480|date: 2010/02/26> + 54.450|date: 2010/03/01> + 55.500|date: 2010/03/02> + 55.710|date: 2010/03/03> + 55.460|date: 2010/03/04> + 55.310|date: 2010/03/05> + 56.130|date: 2010/03/08> + 56.010|date: 2010/03/09> + 56.030|date: 2010/03/10> + 56.030|date: 2010/03/11> + 56.090|date: 2010/03/12> + 55.470|date: 2010/03/15> + 55.080|date: 2010/03/16> + 55.320|date: 2010/03/17> + 55.400|date: 2010/03/18> + 55.240|date: 2010/03/19> + 55.070|date: 2010/03/22> + 55.920|date: 2010/03/23> + 56.720|date: 2010/03/24> + 56.140|date: 2010/03/25> + 56.190|date: 2010/03/26> + 55.720|date: 2010/03/29> + 55.740|date: 2010/03/30> + 55.830|date: 2010/03/31> + 56.640|date: 2010/04/01> + 56.870|date: 2010/04/05> + 57.100|date: 2010/04/06> + 57.860|date: 2010/04/07> + 57.300|date: 2010/04/08> + 59.000|date: 2010/04/09> + 59.290|date: 2010/04/12> + 59.560|date: 2010/04/13> + 59.290|date: 2010/04/14> + 60.030|date: 2010/04/15> + 60.560|date: 2010/04/16> + 59.790|date: 2010/04/19> + 59.830|date: 2010/04/20> + 60.630|date: 2010/04/21> + 59.870|date: 2010/04/22> + 62.210|date: 2010/04/23> + 62.940|date: 2010/04/26> + 62.420|date: 2010/04/27> + 63.790|date: 2010/04/28> + 61.880|date: 2010/04/29> + 61.810|date: 2010/04/30> + 61.210|date: 2010/05/03> + 61.600|date: 2010/05/04> + 59.450|date: 2010/05/05> + 58.940|date: 2010/05/06> + 57.410|date: 2010/05/07> + 59.250|date: 2010/05/10> + 59.250|date: 2010/05/11> + 60.520|date: 2010/05/12> + 61.840|date: 2010/05/13> + 60.280|date: 2010/05/14> + 59.360|date: 2010/05/17> + 59.780|date: 2010/05/18> + 57.710|date: 2010/05/19> + 54.190|date: 2010/05/20> + 51.150|date: 2010/05/21> + 53.140|date: 2010/05/24> + 51.180|date: 2010/05/25> + 52.260|date: 2010/05/26> + 53.860|date: 2010/05/27> + 53.960|date: 2010/05/28> + 52.920|date: 2010/06/01> + 52.410|date: 2010/06/02> + 53.820|date: 2010/06/03> + 53.230|date: 2010/06/04> + 51.400|date: 2010/06/07> + 49.600|date: 2010/06/08> + 50.600|date: 2010/06/09> + 51.270|date: 2010/06/10> + 52.010|date: 2010/06/11> + 53.220|date: 2010/06/14> + 52.480|date: 2010/06/15> + 53.670|date: 2010/06/16> + 54.220|date: 2010/06/17> + 53.980|date: 2010/06/18> + 54.800|date: 2010/06/21> + 53.950|date: 2010/06/22> + 52.050|date: 2010/06/23> + 51.940|date: 2010/06/24> + 51.120|date: 2010/06/25> + 51.850|date: 2010/06/28> + 50.670|date: 2010/06/29> + 48.870|date: 2010/06/30> + 48.990|date: 2010/07/01> + 49.200|date: 2010/07/02> + 49.710|date: 2010/07/06> + 49.440|date: 2010/07/07> + 51.510|date: 2010/07/08> + 51.870|date: 2010/07/09> + 51.650|date: 2010/07/12> + 52.030|date: 2010/07/13> + 52.330|date: 2010/07/14> + 52.620|date: 2010/07/15> + 51.480|date: 2010/07/16> + 50.710|date: 2010/07/19> + 50.110|date: 2010/07/20> + 52.160|date: 2010/07/21> + 52.450|date: 2010/07/22> + 53.120|date: 2010/07/23> + 54.670|date: 2010/07/26> + 56.490|date: 2010/07/27> + 55.300|date: 2010/07/28> + 55.090|date: 2010/07/29> + 53.860|date: 2010/07/30> + 55.250|date: 2010/08/02> + 55.310|date: 2010/08/03> + 55.380|date: 2010/08/04> + 55.590|date: 2010/08/05> + 55.660|date: 2010/08/06> + 56.250|date: 2010/08/09> + 56.110|date: 2010/08/10> + 55.200|date: 2010/08/11> + 51.140|date: 2010/08/12> + 51.050|date: 2010/08/13> + 50.890|date: 2010/08/16> + 51.750|date: 2010/08/17> + 52.070|date: 2010/08/19> + 50.660|date: 2010/08/20> high |ticker: ROK> => 40.390|date: 2009/08/21> + 40.790|date: 2009/08/24> + 41.210|date: 2009/08/25> + 41.270|date: 2009/08/26> + 41.290|date: 2009/08/27> + 42.090|date: 2009/08/28> + 42.000|date: 2009/08/31> + 42.740|date: 2009/09/01> + 41.150|date: 2009/09/02> + 41.430|date: 2009/09/03> + 41.150|date: 2009/09/04> + 42.310|date: 2009/09/09> + 43.180|date: 2009/09/10> + 43.920|date: 2009/09/11> + 43.830|date: 2009/09/14> + 44.340|date: 2009/09/15> + 44.870|date: 2009/09/16> + 44.830|date: 2009/09/17> + 44.510|date: 2009/09/18> + 43.920|date: 2009/09/21> + 44.680|date: 2009/09/22> + 45.120|date: 2009/09/23> + 44.350|date: 2009/09/24> + 42.890|date: 2009/09/25> + 42.860|date: 2009/09/28> + 44.750|date: 2009/09/29> + 43.480|date: 2009/09/30> + 42.640|date: 2009/10/01> + 41.230|date: 2009/10/02> + 41.540|date: 2009/10/05> + 42.240|date: 2009/10/06> + 41.780|date: 2009/10/07> + 42.200|date: 2009/10/08> + 41.750|date: 2009/10/09> + 42.020|date: 2009/10/12> + 41.630|date: 2009/10/13> + 42.700|date: 2009/10/14> + 43.070|date: 2009/10/15> + 42.500|date: 2009/10/16> + 43.230|date: 2009/10/19> + 42.890|date: 2009/10/20> + 43.970|date: 2009/10/21> + 44.000|date: 2009/10/22> + 44.100|date: 2009/10/23> + 44.040|date: 2009/10/26> + 43.140|date: 2009/10/27> + 42.540|date: 2009/10/28> + 44.240|date: 2009/11/05> + 44.140|date: 2009/11/06> + 44.180|date: 2009/11/09> + 44.780|date: 2009/11/10> + 44.740|date: 2009/11/11> + 43.820|date: 2009/11/12> + 43.980|date: 2009/11/13> + 45.590|date: 2009/11/16> + 45.310|date: 2009/11/17> + 46.720|date: 2009/11/18> + 45.350|date: 2009/11/19> + 44.590|date: 2009/11/20> + 45.120|date: 2009/11/23> + 44.790|date: 2009/11/24> + 44.750|date: 2009/11/25> + 43.620|date: 2009/11/27> + 43.540|date: 2009/11/30> + 44.500|date: 2009/12/01> + 44.480|date: 2009/12/02> + 44.720|date: 2009/12/03> + 45.760|date: 2009/12/04> + 46.200|date: 2009/12/07> + 45.640|date: 2009/12/08> + 46.400|date: 2009/12/09> + 47.470|date: 2009/12/10> + 47.740|date: 2009/12/11> + 49.250|date: 2009/12/14> + 48.300|date: 2009/12/15> + 46.950|date: 2009/12/16> + 46.350|date: 2009/12/17> + 46.090|date: 2009/12/18> + 47.350|date: 2009/12/21> + 47.770|date: 2009/12/22> + 47.810|date: 2009/12/23> + 48.180|date: 2009/12/24> + 48.270|date: 2009/12/28> + 47.740|date: 2009/12/29> + 47.250|date: 2009/12/30> + 47.680|date: 2009/12/31> + 47.960|date: 2010/01/04> + 47.820|date: 2010/01/05> + 48.280|date: 2010/01/06> + 48.870|date: 2010/01/07> + 49.510|date: 2010/01/08> + 49.030|date: 2010/01/11> + 48.800|date: 2010/01/12> + 48.640|date: 2010/01/13> + 48.860|date: 2010/01/14> + 48.530|date: 2010/01/15> + 49.170|date: 2010/01/19> + 48.500|date: 2010/01/20> + 48.700|date: 2010/01/21> + 47.570|date: 2010/01/22> + 46.870|date: 2010/01/25> + 46.890|date: 2010/01/26> + 51.860|date: 2010/01/27> + 51.360|date: 2010/01/28> + 50.410|date: 2010/01/29> + 49.750|date: 2010/02/01> + 50.600|date: 2010/02/02> + 49.930|date: 2010/02/03> + 48.700|date: 2010/02/04> + 48.550|date: 2010/02/05> + 48.340|date: 2010/02/08> + 50.070|date: 2010/02/09> + 49.990|date: 2010/02/10> + 50.840|date: 2010/02/11> + 51.480|date: 2010/02/12> + 53.000|date: 2010/02/16> + 53.580|date: 2010/02/17> + 53.800|date: 2010/02/18> + 54.520|date: 2010/02/19> + 54.490|date: 2010/02/22> + 54.259|date: 2010/02/23> + 53.800|date: 2010/02/24> + 53.630|date: 2010/02/25> + 54.210|date: 2010/02/26> + 55.220|date: 2010/03/01> + 55.910|date: 2010/03/02> + 56.140|date: 2010/03/03> + 55.620|date: 2010/03/04> + 56.050|date: 2010/03/05> + 56.875|date: 2010/03/08> + 56.260|date: 2010/03/09> + 56.490|date: 2010/03/10> + 56.050|date: 2010/03/11> + 56.090|date: 2010/03/12> + 55.470|date: 2010/03/15> + 55.500|date: 2010/03/16> + 55.820|date: 2010/03/17> + 55.400|date: 2010/03/18> + 55.580|date: 2010/03/19> + 56.170|date: 2010/03/22> + 57.000|date: 2010/03/23> + 56.770|date: 2010/03/24> + 56.700|date: 2010/03/25> + 56.650|date: 2010/03/26> + 56.105|date: 2010/03/29> + 56.500|date: 2010/03/30> + 56.750|date: 2010/03/31> + 57.280|date: 2010/04/01> + 57.720|date: 2010/04/05> + 58.050|date: 2010/04/06> + 58.060|date: 2010/04/07> + 59.010|date: 2010/04/08> + 59.350|date: 2010/04/09> + 59.750|date: 2010/04/12> + 59.680|date: 2010/04/13> + 60.410|date: 2010/04/14> + 60.880|date: 2010/04/15> + 60.750|date: 2010/04/16> + 59.940|date: 2010/04/19> + 60.730|date: 2010/04/20> + 60.830|date: 2010/04/21> + 62.200|date: 2010/04/22> + 62.720|date: 2010/04/23> + 63.840|date: 2010/04/26> + 63.110|date: 2010/04/27> + 63.900|date: 2010/04/28> + 62.260|date: 2010/04/29> + 61.980|date: 2010/04/30> + 62.740|date: 2010/05/03> + 61.600|date: 2010/05/04> + 60.700|date: 2010/05/05> + 60.160|date: 2010/05/06> + 58.190|date: 2010/05/07> + 60.640|date: 2010/05/10> + 60.720|date: 2010/05/11> + 62.470|date: 2010/05/12> + 62.340|date: 2010/05/13> + 61.000|date: 2010/05/14> + 59.830|date: 2010/05/17> + 60.260|date: 2010/05/18> + 58.050|date: 2010/05/19> + 54.620|date: 2010/05/20> + 53.720|date: 2010/05/21> + 54.080|date: 2010/05/24> + 52.020|date: 2010/05/25> + 53.670|date: 2010/05/26> + 54.280|date: 2010/05/27> + 54.230|date: 2010/05/28> + 53.930|date: 2010/06/01> + 54.110|date: 2010/06/02> + 54.880|date: 2010/06/03> + 53.746|date: 2010/06/04> + 51.540|date: 2010/06/07> + 50.580|date: 2010/06/08> + 51.950|date: 2010/06/09> + 52.830|date: 2010/06/10> + 53.160|date: 2010/06/11> + 53.630|date: 2010/06/14> + 54.170|date: 2010/06/15> + 54.510|date: 2010/06/16> + 54.220|date: 2010/06/17> + 54.080|date: 2010/06/18> + 55.670|date: 2010/06/21> + 54.453|date: 2010/06/22> + 52.560|date: 2010/06/23> + 52.090|date: 2010/06/24> + 52.140|date: 2010/06/25> + 52.350|date: 2010/06/28> + 50.670|date: 2010/06/29> + 50.050|date: 2010/06/30> + 49.380|date: 2010/07/01> + 49.830|date: 2010/07/02> + 50.480|date: 2010/07/06> + 50.800|date: 2010/07/07> + 51.730|date: 2010/07/08> + 52.140|date: 2010/07/09> + 52.130|date: 2010/07/12> + 52.930|date: 2010/07/13> + 52.680|date: 2010/07/14> + 52.660|date: 2010/07/15> + 51.530|date: 2010/07/16> + 51.180|date: 2010/07/19> + 51.790|date: 2010/07/20> + 52.460|date: 2010/07/21> + 54.110|date: 2010/07/22> + 54.770|date: 2010/07/23> + 55.810|date: 2010/07/26> + 56.490|date: 2010/07/27> + 55.420|date: 2010/07/28> + 55.430|date: 2010/07/29> + 54.650|date: 2010/07/30> + 55.790|date: 2010/08/02> + 55.690|date: 2010/08/03> + 56.000|date: 2010/08/04> + 56.800|date: 2010/08/05> + 56.350|date: 2010/08/06> + 56.740|date: 2010/08/09> + 56.770|date: 2010/08/10> + 55.200|date: 2010/08/11> + 52.590|date: 2010/08/12> + 52.150|date: 2010/08/13> + 51.640|date: 2010/08/16> + 52.450|date: 2010/08/17> + 52.250|date: 2010/08/19> + 50.850|date: 2010/08/20> low |ticker: ROK> => 39.180|date: 2009/08/21> + 39.830|date: 2009/08/24> + 39.990|date: 2009/08/25> + 40.450|date: 2009/08/26> + 40.220|date: 2009/08/27> + 41.170|date: 2009/08/28> + 41.020|date: 2009/08/31> + 41.090|date: 2009/09/01> + 40.130|date: 2009/09/02> + 40.210|date: 2009/09/03> + 40.020|date: 2009/09/04> + 41.160|date: 2009/09/09> + 41.550|date: 2009/09/10> + 43.160|date: 2009/09/11> + 42.890|date: 2009/09/14> + 43.380|date: 2009/09/15> + 43.810|date: 2009/09/16> + 43.920|date: 2009/09/17> + 43.790|date: 2009/09/18> + 43.200|date: 2009/09/21> + 43.810|date: 2009/09/22> + 44.010|date: 2009/09/23> + 42.590|date: 2009/09/24> + 41.880|date: 2009/09/25> + 42.050|date: 2009/09/28> + 42.740|date: 2009/09/29> + 41.690|date: 2009/09/30> + 41.060|date: 2009/10/01> + 40.180|date: 2009/10/02> + 40.580|date: 2009/10/05> + 41.390|date: 2009/10/06> + 40.910|date: 2009/10/07> + 41.530|date: 2009/10/08> + 40.940|date: 2009/10/09> + 41.380|date: 2009/10/12> + 41.000|date: 2009/10/13> + 41.460|date: 2009/10/14> + 42.240|date: 2009/10/15> + 41.830|date: 2009/10/16> + 42.110|date: 2009/10/19> + 42.080|date: 2009/10/20> + 42.350|date: 2009/10/21> + 42.540|date: 2009/10/22> + 42.918|date: 2009/10/23> + 42.470|date: 2009/10/26> + 42.320|date: 2009/10/27> + 41.200|date: 2009/10/28> + 42.560|date: 2009/11/05> + 42.220|date: 2009/11/06> + 41.680|date: 2009/11/09> + 43.240|date: 2009/11/10> + 43.570|date: 2009/11/11> + 42.810|date: 2009/11/12> + 42.710|date: 2009/11/13> + 43.880|date: 2009/11/16> + 44.340|date: 2009/11/17> + 45.080|date: 2009/11/18> + 44.170|date: 2009/11/19> + 43.260|date: 2009/11/20> + 44.060|date: 2009/11/23> + 43.411|date: 2009/11/24> + 44.050|date: 2009/11/25> + 42.440|date: 2009/11/27> + 42.780|date: 2009/11/30> + 43.490|date: 2009/12/01> + 43.710|date: 2009/12/02> + 43.920|date: 2009/12/03> + 44.520|date: 2009/12/04> + 45.320|date: 2009/12/07> + 44.790|date: 2009/12/08> + 44.900|date: 2009/12/09> + 46.760|date: 2009/12/10> + 47.080|date: 2009/12/11> + 47.930|date: 2009/12/14> + 46.360|date: 2009/12/15> + 46.195|date: 2009/12/16> + 45.650|date: 2009/12/17> + 45.090|date: 2009/12/18> + 45.740|date: 2009/12/21> + 47.170|date: 2009/12/22> + 47.060|date: 2009/12/23> + 47.440|date: 2009/12/24> + 47.180|date: 2009/12/28> + 46.970|date: 2009/12/29> + 46.730|date: 2009/12/30> + 46.970|date: 2009/12/31> + 47.010|date: 2010/01/04> + 47.140|date: 2010/01/05> + 47.230|date: 2010/01/06> + 47.800|date: 2010/01/07> + 48.350|date: 2010/01/08> + 48.240|date: 2010/01/11> + 48.014|date: 2010/01/12> + 47.970|date: 2010/01/13> + 48.200|date: 2010/01/14> + 47.260|date: 2010/01/15> + 47.450|date: 2010/01/19> + 47.960|date: 2010/01/20> + 47.500|date: 2010/01/21> + 45.920|date: 2010/01/22> + 46.090|date: 2010/01/25> + 45.720|date: 2010/01/26> + 49.030|date: 2010/01/27> + 49.730|date: 2010/01/28> + 48.240|date: 2010/01/29> + 48.440|date: 2010/02/01> + 49.580|date: 2010/02/02> + 48.930|date: 2010/02/03> + 47.150|date: 2010/02/04> + 47.510|date: 2010/02/05> + 47.250|date: 2010/02/08> + 48.300|date: 2010/02/09> + 48.840|date: 2010/02/10> + 49.050|date: 2010/02/11> + 49.360|date: 2010/02/12> + 51.720|date: 2010/02/16> + 52.860|date: 2010/02/17> + 53.010|date: 2010/02/18> + 53.290|date: 2010/02/19> + 53.640|date: 2010/02/22> + 52.810|date: 2010/02/23> + 53.000|date: 2010/02/24> + 52.110|date: 2010/02/25> + 53.240|date: 2010/02/26> + 54.410|date: 2010/03/01> + 55.300|date: 2010/03/02> + 55.100|date: 2010/03/03> + 54.855|date: 2010/03/04> + 55.310|date: 2010/03/05> + 55.950|date: 2010/03/08> + 55.710|date: 2010/03/09> + 55.845|date: 2010/03/10> + 55.410|date: 2010/03/11> + 55.200|date: 2010/03/12> + 54.510|date: 2010/03/15> + 54.790|date: 2010/03/16> + 55.160|date: 2010/03/17> + 54.940|date: 2010/03/18> + 54.900|date: 2010/03/19> + 54.860|date: 2010/03/22> + 55.800|date: 2010/03/23> + 55.770|date: 2010/03/24> + 55.860|date: 2010/03/25> + 55.290|date: 2010/03/26> + 55.520|date: 2010/03/29> + 55.498|date: 2010/03/30> + 55.630|date: 2010/03/31> + 56.280|date: 2010/04/01> + 56.600|date: 2010/04/05> + 56.940|date: 2010/04/06> + 57.300|date: 2010/04/07> + 57.270|date: 2010/04/08> + 58.860|date: 2010/04/09> + 59.210|date: 2010/04/12> + 58.810|date: 2010/04/13> + 59.160|date: 2010/04/14> + 59.940|date: 2010/04/15> + 59.490|date: 2010/04/16> + 58.578|date: 2010/04/19> + 59.830|date: 2010/04/20> + 59.850|date: 2010/04/21> + 59.420|date: 2010/04/22> + 61.580|date: 2010/04/23> + 62.700|date: 2010/04/26> + 61.070|date: 2010/04/27> + 61.000|date: 2010/04/28> + 61.360|date: 2010/04/29> + 60.231|date: 2010/04/30> + 61.180|date: 2010/05/03> + 59.500|date: 2010/05/04> + 58.543|date: 2010/05/05> + 53.620|date: 2010/05/06> + 55.630|date: 2010/05/07> + 58.720|date: 2010/05/10> + 58.770|date: 2010/05/11> + 60.430|date: 2010/05/12> + 60.900|date: 2010/05/13> + 58.710|date: 2010/05/14> + 58.030|date: 2010/05/17> + 57.820|date: 2010/05/18> + 55.460|date: 2010/05/19> + 51.660|date: 2010/05/20> + 50.800|date: 2010/05/21> + 52.730|date: 2010/05/24> + 50.700|date: 2010/05/25> + 52.170|date: 2010/05/26> + 53.300|date: 2010/05/27> + 52.900|date: 2010/05/28> + 52.150|date: 2010/06/01> + 51.960|date: 2010/06/02> + 53.820|date: 2010/06/03> + 51.050|date: 2010/06/04> + 49.500|date: 2010/06/07> + 48.870|date: 2010/06/08> + 50.180|date: 2010/06/09> + 51.270|date: 2010/06/10> + 51.990|date: 2010/06/11> + 51.570|date: 2010/06/14> + 52.160|date: 2010/06/15> + 53.560|date: 2010/06/16> + 53.030|date: 2010/06/17> + 53.540|date: 2010/06/18> + 53.501|date: 2010/06/21> + 52.070|date: 2010/06/22> + 51.250|date: 2010/06/23> + 50.750|date: 2010/06/24> + 50.400|date: 2010/06/25> + 51.280|date: 2010/06/28> + 48.630|date: 2010/06/29> + 48.780|date: 2010/06/30> + 47.790|date: 2010/07/01> + 49.030|date: 2010/07/02> + 48.630|date: 2010/07/06> + 49.140|date: 2010/07/07> + 50.810|date: 2010/07/08> + 51.400|date: 2010/07/09> + 51.120|date: 2010/07/12> + 51.950|date: 2010/07/13> + 51.820|date: 2010/07/14> + 51.150|date: 2010/07/15> + 50.230|date: 2010/07/16> + 50.050|date: 2010/07/19> + 49.940|date: 2010/07/20> + 51.050|date: 2010/07/21> + 52.450|date: 2010/07/22> + 53.000|date: 2010/07/23> + 54.536|date: 2010/07/26> + 55.770|date: 2010/07/27> + 53.790|date: 2010/07/28> + 54.240|date: 2010/07/29> + 53.490|date: 2010/07/30> + 54.590|date: 2010/08/02> + 54.980|date: 2010/08/03> + 55.190|date: 2010/08/04> + 55.410|date: 2010/08/05> + 55.070|date: 2010/08/06> + 55.540|date: 2010/08/09> + 55.140|date: 2010/08/10> + 52.040|date: 2010/08/11> + 50.680|date: 2010/08/12> + 51.050|date: 2010/08/13> + 50.620|date: 2010/08/16> + 51.580|date: 2010/08/17> + 50.880|date: 2010/08/19> + 49.940|date: 2010/08/20> close |ticker: ROK> => 40.250|date: 2009/08/21> + 39.930|date: 2009/08/24> + 40.910|date: 2009/08/25> + 41.000|date: 2009/08/26> + 41.040|date: 2009/08/27> + 41.860|date: 2009/08/28> + 41.850|date: 2009/08/31> + 41.200|date: 2009/09/01> + 40.930|date: 2009/09/02> + 40.540|date: 2009/09/03> + 41.100|date: 2009/09/04> + 42.190|date: 2009/09/09> + 43.150|date: 2009/09/10> + 43.500|date: 2009/09/11> + 43.720|date: 2009/09/14> + 44.060|date: 2009/09/15> + 44.510|date: 2009/09/16> + 44.120|date: 2009/09/17> + 44.190|date: 2009/09/18> + 43.740|date: 2009/09/21> + 44.400|date: 2009/09/22> + 44.060|date: 2009/09/23> + 42.740|date: 2009/09/24> + 42.240|date: 2009/09/25> + 42.850|date: 2009/09/28> + 42.820|date: 2009/09/29> + 42.600|date: 2009/09/30> + 41.120|date: 2009/10/01> + 40.750|date: 2009/10/02> + 41.290|date: 2009/10/05> + 41.850|date: 2009/10/06> + 41.260|date: 2009/10/07> + 41.810|date: 2009/10/08> + 41.330|date: 2009/10/09> + 41.610|date: 2009/10/12> + 41.430|date: 2009/10/13> + 42.570|date: 2009/10/14> + 42.890|date: 2009/10/15> + 42.330|date: 2009/10/16> + 42.740|date: 2009/10/19> + 42.420|date: 2009/10/20> + 43.300|date: 2009/10/21> + 43.870|date: 2009/10/22> + 43.260|date: 2009/10/23> + 42.840|date: 2009/10/26> + 42.650|date: 2009/10/27> + 41.230|date: 2009/10/28> + 44.200|date: 2009/11/05> + 43.320|date: 2009/11/06> + 43.300|date: 2009/11/09> + 43.510|date: 2009/11/10> + 43.790|date: 2009/11/11> + 43.040|date: 2009/11/12> + 43.630|date: 2009/11/13> + 45.250|date: 2009/11/16> + 45.190|date: 2009/11/17> + 45.520|date: 2009/11/18> + 44.600|date: 2009/11/19> + 44.100|date: 2009/11/20> + 44.290|date: 2009/11/23> + 44.610|date: 2009/11/24> + 44.150|date: 2009/11/25> + 43.510|date: 2009/11/27> + 43.490|date: 2009/11/30> + 44.060|date: 2009/12/01> + 44.150|date: 2009/12/02> + 44.000|date: 2009/12/03> + 45.660|date: 2009/12/04> + 45.960|date: 2009/12/07> + 45.320|date: 2009/12/08> + 46.160|date: 2009/12/09> + 47.130|date: 2009/12/10> + 47.560|date: 2009/12/11> + 48.120|date: 2009/12/14> + 46.620|date: 2009/12/15> + 46.500|date: 2009/12/16> + 45.710|date: 2009/12/17> + 45.400|date: 2009/12/18> + 47.100|date: 2009/12/21> + 47.460|date: 2009/12/22> + 47.380|date: 2009/12/23> + 48.150|date: 2009/12/24> + 47.400|date: 2009/12/28> + 47.050|date: 2009/12/29> + 47.180|date: 2009/12/30> + 46.980|date: 2009/12/31> + 47.730|date: 2010/01/04> + 47.350|date: 2010/01/05> + 48.250|date: 2010/01/06> + 48.780|date: 2010/01/07> + 49.460|date: 2010/01/08> + 49.000|date: 2010/01/11> + 48.220|date: 2010/01/12> + 48.450|date: 2010/01/13> + 48.600|date: 2010/01/14> + 47.690|date: 2010/01/15> + 49.170|date: 2010/01/19> + 48.360|date: 2010/01/20> + 47.680|date: 2010/01/21> + 46.020|date: 2010/01/22> + 46.630|date: 2010/01/25> + 46.160|date: 2010/01/26> + 50.840|date: 2010/01/27> + 49.940|date: 2010/01/28> + 48.240|date: 2010/01/29> + 49.750|date: 2010/02/01> + 49.680|date: 2010/02/02> + 49.230|date: 2010/02/03> + 47.910|date: 2010/02/04> + 48.510|date: 2010/02/05> + 47.710|date: 2010/02/08> + 49.500|date: 2010/02/09> + 49.710|date: 2010/02/10> + 50.720|date: 2010/02/11> + 51.430|date: 2010/02/12> + 52.830|date: 2010/02/16> + 53.090|date: 2010/02/17> + 53.780|date: 2010/02/18> + 54.310|date: 2010/02/19> + 54.040|date: 2010/02/22> + 53.250|date: 2010/02/23> + 53.780|date: 2010/02/24> + 53.520|date: 2010/02/25> + 54.090|date: 2010/02/26> + 55.130|date: 2010/03/01> + 55.650|date: 2010/03/02> + 55.260|date: 2010/03/03> + 55.000|date: 2010/03/04> + 55.980|date: 2010/03/05> + 56.140|date: 2010/03/08> + 56.050|date: 2010/03/09> + 56.160|date: 2010/03/10> + 55.840|date: 2010/03/11> + 55.360|date: 2010/03/12> + 54.990|date: 2010/03/15> + 55.330|date: 2010/03/16> + 55.230|date: 2010/03/17> + 55.130|date: 2010/03/18> + 55.370|date: 2010/03/19> + 55.860|date: 2010/03/22> + 56.780|date: 2010/03/23> + 55.820|date: 2010/03/24> + 55.920|date: 2010/03/25> + 55.430|date: 2010/03/26> + 55.550|date: 2010/03/29> + 56.160|date: 2010/03/30> + 56.360|date: 2010/03/31> + 56.640|date: 2010/04/01> + 57.320|date: 2010/04/05> + 58.040|date: 2010/04/06> + 57.610|date: 2010/04/07> + 58.980|date: 2010/04/08> + 59.140|date: 2010/04/09> + 59.610|date: 2010/04/12> + 59.130|date: 2010/04/13> + 60.380|date: 2010/04/14> + 60.800|date: 2010/04/15> + 60.010|date: 2010/04/16> + 59.270|date: 2010/04/19> + 60.690|date: 2010/04/20> + 60.420|date: 2010/04/21> + 62.070|date: 2010/04/22> + 62.710|date: 2010/04/23> + 62.830|date: 2010/04/26> + 61.270|date: 2010/04/27> + 61.170|date: 2010/04/28> + 61.900|date: 2010/04/29> + 60.720|date: 2010/04/30> + 62.620|date: 2010/05/03> + 59.930|date: 2010/05/04> + 59.550|date: 2010/05/05> + 57.350|date: 2010/05/06> + 56.540|date: 2010/05/07> + 60.040|date: 2010/05/10> + 60.080|date: 2010/05/11> + 62.380|date: 2010/05/12> + 61.150|date: 2010/05/13> + 59.300|date: 2010/05/14> + 59.310|date: 2010/05/17> + 57.970|date: 2010/05/18> + 56.700|date: 2010/05/19> + 52.160|date: 2010/05/20> + 53.450|date: 2010/05/21> + 52.820|date: 2010/05/24> + 51.840|date: 2010/05/25> + 52.450|date: 2010/05/26> + 54.270|date: 2010/05/27> + 53.430|date: 2010/05/28> + 52.220|date: 2010/06/01> + 54.100|date: 2010/06/02> + 54.750|date: 2010/06/03> + 51.460|date: 2010/06/04> + 49.590|date: 2010/06/07> + 50.430|date: 2010/06/08> + 50.280|date: 2010/06/09> + 52.700|date: 2010/06/10> + 52.880|date: 2010/06/11> + 51.760|date: 2010/06/14> + 54.100|date: 2010/06/15> + 54.040|date: 2010/06/16> + 53.820|date: 2010/06/17> + 53.830|date: 2010/06/18> + 53.950|date: 2010/06/21> + 52.210|date: 2010/06/22> + 52.010|date: 2010/06/23> + 50.970|date: 2010/06/24> + 52.140|date: 2010/06/25> + 51.580|date: 2010/06/28> + 49.110|date: 2010/06/29> + 49.090|date: 2010/06/30> + 49.080|date: 2010/07/01> + 49.370|date: 2010/07/02> + 49.160|date: 2010/07/06> + 50.700|date: 2010/07/07> + 51.660|date: 2010/07/08> + 52.020|date: 2010/07/09> + 51.390|date: 2010/07/12> + 52.670|date: 2010/07/13> + 52.530|date: 2010/07/14> + 51.820|date: 2010/07/15> + 50.490|date: 2010/07/16> + 50.960|date: 2010/07/19> + 51.740|date: 2010/07/20> + 51.450|date: 2010/07/21> + 53.230|date: 2010/07/22> + 54.570|date: 2010/07/23> + 55.780|date: 2010/07/26> + 55.960|date: 2010/07/27> + 54.530|date: 2010/07/28> + 54.610|date: 2010/07/29> + 54.150|date: 2010/07/30> + 55.650|date: 2010/08/02> + 55.320|date: 2010/08/03> + 55.920|date: 2010/08/04> + 56.360|date: 2010/08/05> + 56.120|date: 2010/08/06> + 56.730|date: 2010/08/09> + 56.520|date: 2010/08/10> + 52.510|date: 2010/08/11> + 51.360|date: 2010/08/12> + 51.470|date: 2010/08/13> + 50.900|date: 2010/08/16> + 51.840|date: 2010/08/17> + 51.060|date: 2010/08/19> + 50.570|date: 2010/08/20> volume |ticker: ROK> => 12781.000|date: 2009/08/21> + 7810.000|date: 2009/08/24> + 13504.000|date: 2009/08/25> + 8630.000|date: 2009/08/26> + 7809.000|date: 2009/08/27> + 17974.000|date: 2009/08/28> + 17467.000|date: 2009/08/31> + 27085.000|date: 2009/09/01> + 34582.000|date: 2009/09/02> + 17491.000|date: 2009/09/03> + 11673.000|date: 2009/09/04> + 12775.000|date: 2009/09/09> + 13849.000|date: 2009/09/10> + 14633.000|date: 2009/09/11> + 11994.000|date: 2009/09/14> + 12954.000|date: 2009/09/15> + 11970.000|date: 2009/09/16> + 12031.000|date: 2009/09/17> + 9904.000|date: 2009/09/18> + 7915.000|date: 2009/09/21> + 11652.000|date: 2009/09/22> + 10647.000|date: 2009/09/23> + 15585.000|date: 2009/09/24> + 16845.000|date: 2009/09/25> + 9229.000|date: 2009/09/28> + 19106.000|date: 2009/09/29> + 13892.000|date: 2009/09/30> + 11632.000|date: 2009/10/01> + 14080.000|date: 2009/10/02> + 10142.000|date: 2009/10/05> + 12896.000|date: 2009/10/06> + 17442.000|date: 2009/10/07> + 10959.000|date: 2009/10/08> + 16722.000|date: 2009/10/09> + 5535.000|date: 2009/10/12> + 6532.000|date: 2009/10/13> + 11257.000|date: 2009/10/14> + 11243.000|date: 2009/10/15> + 9418.000|date: 2009/10/16> + 6669.000|date: 2009/10/19> + 6465.000|date: 2009/10/20> + 16629.000|date: 2009/10/21> + 8618.000|date: 2009/10/22> + 8385.000|date: 2009/10/23> + 6666.000|date: 2009/10/26> + 9538.000|date: 2009/10/27> + 13310.000|date: 2009/10/28> + 12214.000|date: 2009/11/05> + 31857.000|date: 2009/11/06> + 31990.000|date: 2009/11/09> + 26100.000|date: 2009/11/10> + 17184.000|date: 2009/11/11> + 14914.000|date: 2009/11/12> + 10381.000|date: 2009/11/13> + 17599.000|date: 2009/11/16> + 9240.000|date: 2009/11/17> + 14880.000|date: 2009/11/18> + 10107.000|date: 2009/11/19> + 10759.000|date: 2009/11/20> + 7336.000|date: 2009/11/23> + 14745.000|date: 2009/11/24> + 11642.000|date: 2009/11/25> + 8097.000|date: 2009/11/27> + 13336.000|date: 2009/11/30> + 11128.000|date: 2009/12/01> + 8040.000|date: 2009/12/02> + 9859.000|date: 2009/12/03> + 21271.000|date: 2009/12/04> + 14553.000|date: 2009/12/07> + 11253.000|date: 2009/12/08> + 16533.000|date: 2009/12/09> + 27183.000|date: 2009/12/10> + 12180.000|date: 2009/12/11> + 20038.000|date: 2009/12/14> + 34209.000|date: 2009/12/15> + 12539.000|date: 2009/12/16> + 9814.000|date: 2009/12/17> + 18049.000|date: 2009/12/18> + 11216.000|date: 2009/12/21> + 7282.000|date: 2009/12/22> + 6907.000|date: 2009/12/23> + 3277.000|date: 2009/12/24> + 5057.000|date: 2009/12/28> + 3904.000|date: 2009/12/29> + 7110.000|date: 2009/12/30> + 6431.000|date: 2009/12/31> + 9039.000|date: 2010/01/04> + 9648.000|date: 2010/01/05> + 8931.000|date: 2010/01/06> + 6737.000|date: 2010/01/07> + 6643.000|date: 2010/01/08> + 14168.000|date: 2010/01/11> + 17653.000|date: 2010/01/12> + 7773.000|date: 2010/01/13> + 6273.000|date: 2010/01/14> + 8771.000|date: 2010/01/15> + 11506.000|date: 2010/01/19> + 10942.000|date: 2010/01/20> + 14063.000|date: 2010/01/21> + 9898.000|date: 2010/01/22> + 6874.000|date: 2010/01/25> + 19205.000|date: 2010/01/26> + 81601.000|date: 2010/01/27> + 32854.000|date: 2010/01/28> + 26371.000|date: 2010/01/29> + 13649.000|date: 2010/02/01> + 23821.000|date: 2010/02/02> + 15125.000|date: 2010/02/03> + 19626.000|date: 2010/02/04> + 30710.000|date: 2010/02/05> + 20159.000|date: 2010/02/08> + 18990.000|date: 2010/02/09> + 18676.000|date: 2010/02/10> + 13036.000|date: 2010/02/11> + 18266.000|date: 2010/02/12> + 15097.000|date: 2010/02/16> + 11910.000|date: 2010/02/17> + 7263.000|date: 2010/02/18> + 12078.000|date: 2010/02/19> + 7369.000|date: 2010/02/22> + 9267.000|date: 2010/02/23> + 7854.000|date: 2010/02/24> + 10604.000|date: 2010/02/25> + 7906.000|date: 2010/02/26> + 8642.000|date: 2010/03/01> + 7656.000|date: 2010/03/02> + 9936.000|date: 2010/03/03> + 6843.000|date: 2010/03/04> + 21671.000|date: 2010/03/05> + 11711.000|date: 2010/03/08> + 8043.000|date: 2010/03/09> + 8584.000|date: 2010/03/10> + 12458.000|date: 2010/03/11> + 14136.000|date: 2010/03/12> + 10454.000|date: 2010/03/15> + 12279.000|date: 2010/03/16> + 8527.000|date: 2010/03/17> + 7972.000|date: 2010/03/18> + 17853.000|date: 2010/03/19> + 12014.000|date: 2010/03/22> + 19141.000|date: 2010/03/23> + 7965.000|date: 2010/03/24> + 11083.000|date: 2010/03/25> + 12765.000|date: 2010/03/26> + 10779.000|date: 2010/03/29> + 11209.000|date: 2010/03/30> + 10576.000|date: 2010/03/31> + 8765.000|date: 2010/04/01> + 6963.000|date: 2010/04/05> + 10855.000|date: 2010/04/06> + 9760.000|date: 2010/04/07> + 12575.000|date: 2010/04/08> + 8422.000|date: 2010/04/09> + 8916.000|date: 2010/04/12> + 15859.000|date: 2010/04/13> + 8214.000|date: 2010/04/14> + 8242.000|date: 2010/04/15> + 12876.000|date: 2010/04/16> + 9985.000|date: 2010/04/19> + 8278.000|date: 2010/04/20> + 10614.000|date: 2010/04/21> + 15299.000|date: 2010/04/22> + 6632.000|date: 2010/04/23> + 6624.000|date: 2010/04/26> + 10942.000|date: 2010/04/27> + 23398.000|date: 2010/04/28> + 20150.000|date: 2010/04/29> + 20146.000|date: 2010/04/30> + 8411.000|date: 2010/05/03> + 12618.000|date: 2010/05/04> + 13450.000|date: 2010/05/05> + 18968.000|date: 2010/05/06> + 17242.000|date: 2010/05/07> + 17601.000|date: 2010/05/10> + 13320.000|date: 2010/05/11> + 11057.000|date: 2010/05/12> + 8326.000|date: 2010/05/13> + 11183.000|date: 2010/05/14> + 15291.000|date: 2010/05/17> + 10697.000|date: 2010/05/18> + 13668.000|date: 2010/05/19> + 26912.000|date: 2010/05/20> + 21803.000|date: 2010/05/21> + 10219.000|date: 2010/05/24> + 26302.000|date: 2010/05/25> + 14940.000|date: 2010/05/26> + 9738.000|date: 2010/05/27> + 9872.000|date: 2010/05/28> + 7765.000|date: 2010/06/01> + 7740.000|date: 2010/06/02> + 9918.000|date: 2010/06/03> + 10884.000|date: 2010/06/04> + 15117.000|date: 2010/06/07> + 15115.000|date: 2010/06/08> + 14114.000|date: 2010/06/09> + 13025.000|date: 2010/06/10> + 14675.000|date: 2010/06/11> + 15753.000|date: 2010/06/14> + 10769.000|date: 2010/06/15> + 6587.000|date: 2010/06/16> + 7121.000|date: 2010/06/17> + 8261.000|date: 2010/06/18> + 9509.000|date: 2010/06/21> + 8345.000|date: 2010/06/22> + 9191.000|date: 2010/06/23> + 7921.000|date: 2010/06/24> + 34320.000|date: 2010/06/25> + 9938.000|date: 2010/06/28> + 17453.000|date: 2010/06/29> + 16056.000|date: 2010/06/30> + 14260.000|date: 2010/07/01> + 17312.000|date: 2010/07/02> + 10976.000|date: 2010/07/06> + 14211.000|date: 2010/07/07> + 6883.000|date: 2010/07/08> + 5928.000|date: 2010/07/09> + 4645.000|date: 2010/07/12> + 5350.000|date: 2010/07/13> + 7970.000|date: 2010/07/14> + 8883.000|date: 2010/07/15> + 8759.000|date: 2010/07/16> + 6265.000|date: 2010/07/19> + 10761.000|date: 2010/07/20> + 10285.000|date: 2010/07/21> + 12780.000|date: 2010/07/22> + 7425.000|date: 2010/07/23> + 7027.000|date: 2010/07/26> + 15825.000|date: 2010/07/27> + 16473.000|date: 2010/07/28> + 12561.000|date: 2010/07/29> + 7282.000|date: 2010/07/30> + 9465.000|date: 2010/08/02> + 8792.000|date: 2010/08/03> + 10316.000|date: 2010/08/04> + 9854.000|date: 2010/08/05> + 6725.000|date: 2010/08/06> + 10444.000|date: 2010/08/09> + 10227.000|date: 2010/08/10> + 18189.000|date: 2010/08/11> + 15719.000|date: 2010/08/12> + 14068.000|date: 2010/08/13> + 12325.000|date: 2010/08/16> + 16836.000|date: 2010/08/17> + 18317.000|date: 2010/08/19> + 11299.000|date: 2010/08/20> open |ticker: ROP> => 50.960|date: 2009/11/05> + 51.690|date: 2009/11/06> + 52.830|date: 2009/11/09> + 53.070|date: 2009/11/10> + 53.580|date: 2009/11/11> + 52.870|date: 2009/11/12> + 52.290|date: 2009/11/13> + 53.000|date: 2009/11/16> + 53.750|date: 2009/11/17> + 53.910|date: 2009/11/18> + 53.250|date: 2009/11/19> + 52.200|date: 2009/11/20> + 53.380|date: 2009/11/23> + 53.770|date: 2009/11/24> + 53.180|date: 2009/11/25> + 52.010|date: 2009/11/27> + 52.010|date: 2009/11/30> + 52.520|date: 2009/12/01> + 53.290|date: 2009/12/02> + 53.200|date: 2009/12/03> + 53.350|date: 2009/12/04> + 53.770|date: 2009/12/07> + 53.110|date: 2009/12/08> + 52.710|date: 2009/12/09> + 53.450|date: 2009/12/10> + 54.190|date: 2009/12/11> + 54.540|date: 2009/12/14> + 53.730|date: 2009/12/15> + 54.800|date: 2009/12/16> + 54.410|date: 2009/12/17> + 54.390|date: 2009/12/18> + 54.060|date: 2009/12/21> + 54.730|date: 2009/12/22> + 53.550|date: 2009/12/23> + 53.270|date: 2009/12/24> + 53.420|date: 2009/12/28> + 53.500|date: 2009/12/29> + 53.760|date: 2009/12/30> + 53.170|date: 2009/12/31> + 53.020|date: 2010/01/04> + 52.590|date: 2010/01/05> + 51.660|date: 2010/01/06> + 51.390|date: 2010/01/07> + 52.050|date: 2010/01/08> + 52.660|date: 2010/01/11> + 52.310|date: 2010/01/12> + 52.590|date: 2010/01/13> + 52.140|date: 2010/01/14> + 52.400|date: 2010/01/15> + 53.330|date: 2010/01/19> + 53.280|date: 2010/01/20> + 53.030|date: 2010/01/21> + 51.900|date: 2010/01/22> + 51.570|date: 2010/01/25> + 51.270|date: 2010/01/26> + 50.820|date: 2010/01/27> + 50.680|date: 2010/01/28> + 50.610|date: 2010/01/29> + 50.310|date: 2010/02/01> + 50.710|date: 2010/02/02> + 53.990|date: 2010/02/03> + 52.990|date: 2010/02/04> + 52.990|date: 2010/02/05> + 52.450|date: 2010/02/08> + 52.400|date: 2010/02/09> + 51.990|date: 2010/02/10> + 51.530|date: 2010/02/11> + 52.100|date: 2010/02/12> + 53.060|date: 2010/02/16> + 54.350|date: 2010/02/17> + 53.720|date: 2010/02/18> + 54.720|date: 2010/02/19> + 55.590|date: 2010/02/22> + 55.130|date: 2010/02/23> + 54.530|date: 2010/02/24> + 54.140|date: 2010/02/25> + 54.860|date: 2010/02/26> + 55.590|date: 2010/03/01> + 55.850|date: 2010/03/02> + 56.020|date: 2010/03/03> + 55.980|date: 2010/03/04> + 56.030|date: 2010/03/05> + 56.400|date: 2010/03/08> + 56.500|date: 2010/03/09> + 56.550|date: 2010/03/10> + 56.730|date: 2010/03/11> + 57.920|date: 2010/03/12> + 58.090|date: 2010/03/15> + 57.410|date: 2010/03/16> + 57.950|date: 2010/03/17> + 58.230|date: 2010/03/18> + 57.920|date: 2010/03/19> + 57.100|date: 2010/03/22> + 57.500|date: 2010/03/23> + 57.830|date: 2010/03/24> + 57.590|date: 2010/03/25> + 56.940|date: 2010/03/26> + 57.010|date: 2010/03/29> + 57.040|date: 2010/03/30> + 57.480|date: 2010/03/31> + 58.040|date: 2010/04/01> + 58.870|date: 2010/04/05> + 58.660|date: 2010/04/06> + 59.150|date: 2010/04/07> + 59.470|date: 2010/04/08> + 60.100|date: 2010/04/09> + 60.520|date: 2010/04/12> + 60.690|date: 2010/04/13> + 61.130|date: 2010/04/14> + 61.150|date: 2010/04/15> + 61.210|date: 2010/04/16> + 60.680|date: 2010/04/19> + 61.050|date: 2010/04/20> + 61.210|date: 2010/04/21> + 61.180|date: 2010/04/22> + 62.170|date: 2010/04/23> + 63.160|date: 2010/04/26> + 61.040|date: 2010/04/27> + 61.260|date: 2010/04/28> + 60.880|date: 2010/04/29> + 62.480|date: 2010/04/30> + 61.150|date: 2010/05/03> + 61.480|date: 2010/05/04> + 60.060|date: 2010/05/05> + 59.810|date: 2010/05/06> + 57.650|date: 2010/05/07> + 59.900|date: 2010/05/10> + 60.370|date: 2010/05/11> + 60.790|date: 2010/05/12> + 61.680|date: 2010/05/13> + 61.260|date: 2010/05/14> + 60.450|date: 2010/05/17> + 61.300|date: 2010/05/18> + 59.840|date: 2010/05/19> + 57.590|date: 2010/05/20> + 56.920|date: 2010/05/21> + 57.660|date: 2010/05/24> + 55.770|date: 2010/05/25> + 56.870|date: 2010/05/26> + 57.890|date: 2010/05/27> + 58.750|date: 2010/05/28> + 57.450|date: 2010/06/01> + 56.730|date: 2010/06/02> + 58.410|date: 2010/06/03> + 58.090|date: 2010/06/04> + 56.640|date: 2010/06/07> + 55.430|date: 2010/06/08> + 56.290|date: 2010/06/09> + 57.130|date: 2010/06/10> + 57.450|date: 2010/06/11> + 58.530|date: 2010/06/14> + 59.110|date: 2010/06/15> + 59.970|date: 2010/06/16> + 60.250|date: 2010/06/17> + 59.820|date: 2010/06/18> + 61.340|date: 2010/06/21> + 60.430|date: 2010/06/22> + 59.280|date: 2010/06/23> + 58.640|date: 2010/06/24> + 57.970|date: 2010/06/25> + 58.180|date: 2010/06/28> + 57.000|date: 2010/06/29> + 55.580|date: 2010/06/30> + 55.900|date: 2010/07/01> + 55.230|date: 2010/07/02> + 55.390|date: 2010/07/06> + 54.720|date: 2010/07/07> + 56.520|date: 2010/07/08> + 56.880|date: 2010/07/09> + 56.620|date: 2010/07/12> + 57.220|date: 2010/07/13> + 57.580|date: 2010/07/14> + 58.190|date: 2010/07/15> + 58.160|date: 2010/07/16> + 57.030|date: 2010/07/19> + 56.640|date: 2010/07/20> + 58.640|date: 2010/07/21> + 59.110|date: 2010/07/22> + 60.080|date: 2010/07/23> + 62.140|date: 2010/07/26> + 64.220|date: 2010/07/27> + 62.770|date: 2010/07/28> + 62.700|date: 2010/07/29> + 61.280|date: 2010/07/30> + 63.290|date: 2010/08/02> + 62.970|date: 2010/08/03> + 63.490|date: 2010/08/04> + 63.070|date: 2010/08/05> + 62.730|date: 2010/08/06> + 63.520|date: 2010/08/09> + 63.270|date: 2010/08/10> + 61.750|date: 2010/08/11> + 59.630|date: 2010/08/12> + 59.860|date: 2010/08/13> + 59.030|date: 2010/08/16> + 60.280|date: 2010/08/17> + 60.390|date: 2010/08/19> + 58.980|date: 2010/08/20> high |ticker: ROP> => 52.180|date: 2009/11/05> + 52.450|date: 2009/11/06> + 53.220|date: 2009/11/09> + 53.810|date: 2009/11/10> + 53.690|date: 2009/11/11> + 53.500|date: 2009/11/12> + 53.210|date: 2009/11/13> + 54.320|date: 2009/11/16> + 54.020|date: 2009/11/17> + 54.060|date: 2009/11/18> + 53.430|date: 2009/11/19> + 53.000|date: 2009/11/20> + 54.110|date: 2009/11/23> + 53.800|date: 2009/11/24> + 53.500|date: 2009/11/25> + 52.650|date: 2009/11/27> + 52.180|date: 2009/11/30> + 53.840|date: 2009/12/01> + 54.100|date: 2009/12/02> + 53.730|date: 2009/12/03> + 54.100|date: 2009/12/04> + 54.170|date: 2009/12/07> + 53.340|date: 2009/12/08> + 53.040|date: 2009/12/09> + 53.930|date: 2009/12/10> + 54.350|date: 2009/12/11> + 54.580|date: 2009/12/14> + 53.800|date: 2009/12/15> + 55.500|date: 2009/12/16> + 54.590|date: 2009/12/17> + 54.600|date: 2009/12/18> + 55.320|date: 2009/12/21> + 55.040|date: 2009/12/22> + 53.620|date: 2009/12/23> + 53.570|date: 2009/12/24> + 54.120|date: 2009/12/28> + 53.920|date: 2009/12/29> + 53.790|date: 2009/12/30> + 53.390|date: 2009/12/31> + 53.240|date: 2010/01/04> + 52.590|date: 2010/01/05> + 52.300|date: 2010/01/06> + 52.240|date: 2010/01/07> + 52.510|date: 2010/01/08> + 53.070|date: 2010/01/11> + 52.800|date: 2010/01/12> + 52.710|date: 2010/01/13> + 52.580|date: 2010/01/14> + 52.450|date: 2010/01/15> + 54.180|date: 2010/01/19> + 53.940|date: 2010/01/20> + 53.320|date: 2010/01/21> + 52.230|date: 2010/01/22> + 51.840|date: 2010/01/25> + 51.930|date: 2010/01/26> + 51.030|date: 2010/01/27> + 50.830|date: 2010/01/28> + 51.270|date: 2010/01/29> + 50.800|date: 2010/02/01> + 51.480|date: 2010/02/02> + 54.200|date: 2010/02/03> + 53.920|date: 2010/02/04> + 53.290|date: 2010/02/05> + 52.600|date: 2010/02/08> + 52.910|date: 2010/02/09> + 52.330|date: 2010/02/10> + 53.030|date: 2010/02/11> + 52.960|date: 2010/02/12> + 53.900|date: 2010/02/16> + 54.420|date: 2010/02/17> + 54.930|date: 2010/02/18> + 56.110|date: 2010/02/19> + 56.030|date: 2010/02/22> + 55.220|date: 2010/02/23> + 55.110|date: 2010/02/24> + 54.950|date: 2010/02/25> + 55.630|date: 2010/02/26> + 55.960|date: 2010/03/01> + 56.100|date: 2010/03/02> + 56.295|date: 2010/03/03> + 55.980|date: 2010/03/04> + 56.500|date: 2010/03/05> + 56.975|date: 2010/03/08> + 57.000|date: 2010/03/09> + 57.080|date: 2010/03/10> + 57.670|date: 2010/03/11> + 58.060|date: 2010/03/12> + 58.240|date: 2010/03/15> + 57.980|date: 2010/03/16> + 58.460|date: 2010/03/17> + 58.420|date: 2010/03/18> + 58.220|date: 2010/03/19> + 57.850|date: 2010/03/22> + 57.990|date: 2010/03/23> + 58.060|date: 2010/03/24> + 57.640|date: 2010/03/25> + 57.460|date: 2010/03/26> + 57.090|date: 2010/03/29> + 58.260|date: 2010/03/30> + 58.250|date: 2010/03/31> + 58.600|date: 2010/04/01> + 59.290|date: 2010/04/05> + 59.520|date: 2010/04/06> + 59.850|date: 2010/04/07> + 60.230|date: 2010/04/08> + 60.470|date: 2010/04/09> + 60.980|date: 2010/04/12> + 61.040|date: 2010/04/13> + 61.420|date: 2010/04/14> + 61.710|date: 2010/04/15> + 61.500|date: 2010/04/16> + 60.880|date: 2010/04/19> + 61.420|date: 2010/04/20> + 61.610|date: 2010/04/21> + 62.630|date: 2010/04/22> + 63.950|date: 2010/04/23> + 63.500|date: 2010/04/26> + 62.710|date: 2010/04/27> + 61.460|date: 2010/04/28> + 62.600|date: 2010/04/29> + 62.840|date: 2010/04/30> + 62.380|date: 2010/05/03> + 61.480|date: 2010/05/04> + 60.320|date: 2010/05/05> + 60.560|date: 2010/05/06> + 59.000|date: 2010/05/07> + 61.300|date: 2010/05/10> + 61.300|date: 2010/05/11> + 61.990|date: 2010/05/12> + 62.250|date: 2010/05/13> + 61.330|date: 2010/05/14> + 61.365|date: 2010/05/17> + 61.680|date: 2010/05/18> + 60.490|date: 2010/05/19> + 58.230|date: 2010/05/20> + 58.290|date: 2010/05/21> + 58.080|date: 2010/05/24> + 56.740|date: 2010/05/25> + 57.910|date: 2010/05/26> + 58.870|date: 2010/05/27> + 58.890|date: 2010/05/28> + 57.980|date: 2010/06/01> + 58.470|date: 2010/06/02> + 59.270|date: 2010/06/03> + 58.450|date: 2010/06/04> + 56.800|date: 2010/06/07> + 56.060|date: 2010/06/08> + 57.070|date: 2010/06/09> + 58.130|date: 2010/06/10> + 58.350|date: 2010/06/11> + 59.450|date: 2010/06/14> + 60.520|date: 2010/06/15> + 60.550|date: 2010/06/16> + 60.490|date: 2010/06/17> + 60.860|date: 2010/06/18> + 61.470|date: 2010/06/21> + 60.970|date: 2010/06/22> + 59.640|date: 2010/06/23> + 59.240|date: 2010/06/24> + 58.170|date: 2010/06/25> + 58.490|date: 2010/06/28> + 57.120|date: 2010/06/29> + 56.970|date: 2010/06/30> + 56.020|date: 2010/07/01> + 55.440|date: 2010/07/02> + 55.820|date: 2010/07/06> + 56.110|date: 2010/07/07> + 56.850|date: 2010/07/08> + 57.120|date: 2010/07/09> + 56.900|date: 2010/07/12> + 58.140|date: 2010/07/13> + 58.406|date: 2010/07/14> + 58.610|date: 2010/07/15> + 58.160|date: 2010/07/16> + 57.330|date: 2010/07/19> + 58.270|date: 2010/07/20> + 58.930|date: 2010/07/21> + 60.360|date: 2010/07/22> + 62.310|date: 2010/07/23> + 65.171|date: 2010/07/26> + 65.765|date: 2010/07/27> + 62.920|date: 2010/07/28> + 62.750|date: 2010/07/29> + 62.830|date: 2010/07/30> + 63.505|date: 2010/08/02> + 63.940|date: 2010/08/03> + 64.000|date: 2010/08/04> + 63.850|date: 2010/08/05> + 63.310|date: 2010/08/06> + 63.870|date: 2010/08/09> + 63.327|date: 2010/08/10> + 61.750|date: 2010/08/11> + 60.440|date: 2010/08/12> + 59.980|date: 2010/08/13> + 60.050|date: 2010/08/16> + 61.250|date: 2010/08/17> + 60.620|date: 2010/08/19> + 59.540|date: 2010/08/20> low |ticker: ROP> => 50.960|date: 2009/11/05> + 51.490|date: 2009/11/06> + 52.260|date: 2009/11/09> + 52.770|date: 2009/11/10> + 52.560|date: 2009/11/11> + 51.920|date: 2009/11/12> + 51.890|date: 2009/11/13> + 52.800|date: 2009/11/16> + 53.600|date: 2009/11/17> + 53.480|date: 2009/11/18> + 51.560|date: 2009/11/19> + 52.120|date: 2009/11/20> + 53.080|date: 2009/11/23> + 52.840|date: 2009/11/24> + 52.790|date: 2009/11/25> + 51.270|date: 2009/11/27> + 51.310|date: 2009/11/30> + 52.390|date: 2009/12/01> + 52.945|date: 2009/12/02> + 52.750|date: 2009/12/03> + 53.140|date: 2009/12/04> + 53.310|date: 2009/12/07> + 52.400|date: 2009/12/08> + 51.890|date: 2009/12/09> + 53.030|date: 2009/12/10> + 53.620|date: 2009/12/11> + 53.940|date: 2009/12/14> + 53.190|date: 2009/12/15> + 54.650|date: 2009/12/16> + 53.970|date: 2009/12/17> + 54.010|date: 2009/12/18> + 53.900|date: 2009/12/21> + 53.250|date: 2009/12/22> + 52.270|date: 2009/12/23> + 53.040|date: 2009/12/24> + 53.310|date: 2009/12/28> + 53.341|date: 2009/12/29> + 52.950|date: 2009/12/30> + 52.360|date: 2009/12/31> + 52.380|date: 2010/01/04> + 51.620|date: 2010/01/05> + 51.430|date: 2010/01/06> + 51.110|date: 2010/01/07> + 51.700|date: 2010/01/08> + 52.300|date: 2010/01/11> + 52.240|date: 2010/01/12> + 51.860|date: 2010/01/13> + 51.950|date: 2010/01/14> + 51.480|date: 2010/01/15> + 53.220|date: 2010/01/19> + 52.420|date: 2010/01/20> + 52.240|date: 2010/01/21> + 51.050|date: 2010/01/22> + 51.000|date: 2010/01/25> + 50.950|date: 2010/01/26> + 49.840|date: 2010/01/27> + 49.900|date: 2010/01/28> + 50.030|date: 2010/01/29> + 50.230|date: 2010/02/01> + 50.640|date: 2010/02/02> + 53.060|date: 2010/02/03> + 52.740|date: 2010/02/04> + 51.240|date: 2010/02/05> + 51.720|date: 2010/02/08> + 51.815|date: 2010/02/09> + 51.010|date: 2010/02/10> + 51.120|date: 2010/02/11> + 51.790|date: 2010/02/12> + 53.050|date: 2010/02/16> + 53.610|date: 2010/02/17> + 53.720|date: 2010/02/18> + 54.610|date: 2010/02/19> + 54.990|date: 2010/02/22> + 54.170|date: 2010/02/23> + 54.440|date: 2010/02/24> + 53.700|date: 2010/02/25> + 54.130|date: 2010/02/26> + 55.410|date: 2010/03/01> + 55.570|date: 2010/03/02> + 55.720|date: 2010/03/03> + 55.410|date: 2010/03/04> + 55.780|date: 2010/03/05> + 56.160|date: 2010/03/08> + 56.360|date: 2010/03/09> + 56.520|date: 2010/03/10> + 56.370|date: 2010/03/11> + 57.250|date: 2010/03/12> + 56.990|date: 2010/03/15> + 57.310|date: 2010/03/16> + 57.910|date: 2010/03/17> + 57.640|date: 2010/03/18> + 57.120|date: 2010/03/19> + 56.960|date: 2010/03/22> + 57.300|date: 2010/03/23> + 57.200|date: 2010/03/24> + 56.750|date: 2010/03/25> + 56.660|date: 2010/03/26> + 56.300|date: 2010/03/29> + 56.870|date: 2010/03/30> + 57.480|date: 2010/03/31> + 58.040|date: 2010/04/01> + 58.690|date: 2010/04/05> + 58.400|date: 2010/04/06> + 58.900|date: 2010/04/07> + 59.210|date: 2010/04/08> + 59.830|date: 2010/04/09> + 60.400|date: 2010/04/12> + 60.360|date: 2010/04/13> + 60.690|date: 2010/04/14> + 60.980|date: 2010/04/15> + 60.360|date: 2010/04/16> + 59.960|date: 2010/04/19> + 60.850|date: 2010/04/20> + 60.960|date: 2010/04/21> + 60.800|date: 2010/04/22> + 61.885|date: 2010/04/23> + 60.710|date: 2010/04/26> + 60.860|date: 2010/04/27> + 60.330|date: 2010/04/28> + 60.880|date: 2010/04/29> + 60.920|date: 2010/04/30> + 61.150|date: 2010/05/03> + 60.120|date: 2010/05/04> + 59.530|date: 2010/05/05> + 55.080|date: 2010/05/06> + 56.710|date: 2010/05/07> + 59.220|date: 2010/05/10> + 60.190|date: 2010/05/11> + 60.790|date: 2010/05/12> + 61.430|date: 2010/05/13> + 59.640|date: 2010/05/14> + 59.850|date: 2010/05/17> + 60.100|date: 2010/05/18> + 57.980|date: 2010/05/19> + 56.800|date: 2010/05/20> + 56.050|date: 2010/05/21> + 57.260|date: 2010/05/24> + 54.910|date: 2010/05/25> + 56.720|date: 2010/05/26> + 57.740|date: 2010/05/27> + 57.510|date: 2010/05/28> + 56.620|date: 2010/06/01> + 56.410|date: 2010/06/02> + 58.410|date: 2010/06/03> + 56.320|date: 2010/06/04> + 55.400|date: 2010/06/07> + 54.880|date: 2010/06/08> + 55.880|date: 2010/06/09> + 57.040|date: 2010/06/10> + 57.410|date: 2010/06/11> + 58.530|date: 2010/06/14> + 58.970|date: 2010/06/15> + 59.930|date: 2010/06/16> + 59.610|date: 2010/06/17> + 59.820|date: 2010/06/18> + 60.050|date: 2010/06/21> + 58.970|date: 2010/06/22> + 58.430|date: 2010/06/23> + 57.840|date: 2010/06/24> + 57.200|date: 2010/06/25> + 57.450|date: 2010/06/28> + 55.480|date: 2010/06/29> + 55.420|date: 2010/06/30> + 54.250|date: 2010/07/01> + 54.370|date: 2010/07/02> + 54.210|date: 2010/07/06> + 54.580|date: 2010/07/07> + 55.990|date: 2010/07/08> + 56.520|date: 2010/07/09> + 56.100|date: 2010/07/12> + 57.060|date: 2010/07/13> + 57.510|date: 2010/07/14> + 57.220|date: 2010/07/15> + 56.760|date: 2010/07/16> + 56.470|date: 2010/07/19> + 56.450|date: 2010/07/20> + 58.030|date: 2010/07/21> + 59.000|date: 2010/07/22> + 59.960|date: 2010/07/23> + 62.015|date: 2010/07/26> + 62.690|date: 2010/07/27> + 61.830|date: 2010/07/28> + 61.410|date: 2010/07/29> + 60.920|date: 2010/07/30> + 62.720|date: 2010/08/02> + 62.540|date: 2010/08/03> + 63.320|date: 2010/08/04> + 63.060|date: 2010/08/05> + 62.210|date: 2010/08/06> + 63.220|date: 2010/08/09> + 62.400|date: 2010/08/10> + 60.220|date: 2010/08/11> + 59.340|date: 2010/08/12> + 59.280|date: 2010/08/13> + 58.710|date: 2010/08/16> + 60.030|date: 2010/08/17> + 59.250|date: 2010/08/19> + 58.540|date: 2010/08/20> close |ticker: ROP> => 52.130|date: 2009/11/05> + 52.350|date: 2009/11/06> + 53.170|date: 2009/11/09> + 53.120|date: 2009/11/10> + 53.030|date: 2009/11/11> + 52.160|date: 2009/11/12> + 52.780|date: 2009/11/13> + 54.000|date: 2009/11/16> + 53.980|date: 2009/11/17> + 53.630|date: 2009/11/18> + 52.490|date: 2009/11/19> + 52.880|date: 2009/11/20> + 53.590|date: 2009/11/23> + 53.120|date: 2009/11/24> + 52.900|date: 2009/11/25> + 52.240|date: 2009/11/27> + 52.040|date: 2009/11/30> + 53.350|date: 2009/12/01> + 53.120|date: 2009/12/02> + 52.750|date: 2009/12/03> + 53.730|date: 2009/12/04> + 53.570|date: 2009/12/07> + 52.740|date: 2009/12/08> + 53.000|date: 2009/12/09> + 53.790|date: 2009/12/10> + 54.350|date: 2009/12/11> + 54.030|date: 2009/12/14> + 53.280|date: 2009/12/15> + 55.040|date: 2009/12/16> + 54.120|date: 2009/12/17> + 54.190|date: 2009/12/18> + 54.670|date: 2009/12/21> + 53.250|date: 2009/12/22> + 53.000|date: 2009/12/23> + 53.210|date: 2009/12/24> + 53.560|date: 2009/12/28> + 53.790|date: 2009/12/29> + 53.190|date: 2009/12/30> + 52.370|date: 2009/12/31> + 52.540|date: 2010/01/04> + 51.870|date: 2010/01/05> + 52.270|date: 2010/01/06> + 52.070|date: 2010/01/07> + 52.440|date: 2010/01/08> + 52.660|date: 2010/01/11> + 52.620|date: 2010/01/12> + 52.430|date: 2010/01/13> + 52.500|date: 2010/01/14> + 51.710|date: 2010/01/15> + 53.840|date: 2010/01/19> + 53.300|date: 2010/01/20> + 52.260|date: 2010/01/21> + 51.110|date: 2010/01/22> + 51.260|date: 2010/01/25> + 51.000|date: 2010/01/26> + 50.670|date: 2010/01/27> + 50.350|date: 2010/01/28> + 50.080|date: 2010/01/29> + 50.490|date: 2010/02/01> + 51.390|date: 2010/02/02> + 53.600|date: 2010/02/03> + 53.080|date: 2010/02/04> + 52.520|date: 2010/02/05> + 51.800|date: 2010/02/08> + 52.240|date: 2010/02/09> + 51.750|date: 2010/02/10> + 52.960|date: 2010/02/11> + 52.900|date: 2010/02/12> + 53.840|date: 2010/02/16> + 53.910|date: 2010/02/17> + 54.840|date: 2010/02/18> + 55.520|date: 2010/02/19> + 55.200|date: 2010/02/22> + 54.480|date: 2010/02/23> + 55.060|date: 2010/02/24> + 54.820|date: 2010/02/25> + 55.440|date: 2010/02/26> + 55.700|date: 2010/03/01> + 55.690|date: 2010/03/02> + 55.760|date: 2010/03/03> + 55.700|date: 2010/03/04> + 56.400|date: 2010/03/05> + 56.770|date: 2010/03/08> + 56.680|date: 2010/03/09> + 56.940|date: 2010/03/10> + 57.660|date: 2010/03/11> + 58.050|date: 2010/03/12> + 57.250|date: 2010/03/15> + 57.910|date: 2010/03/16> + 58.340|date: 2010/03/17> + 57.800|date: 2010/03/18> + 57.260|date: 2010/03/19> + 57.490|date: 2010/03/22> + 57.920|date: 2010/03/23> + 57.300|date: 2010/03/24> + 56.850|date: 2010/03/25> + 56.870|date: 2010/03/26> + 56.960|date: 2010/03/29> + 57.750|date: 2010/03/30> + 57.840|date: 2010/03/31> + 58.600|date: 2010/04/01> + 58.970|date: 2010/04/05> + 59.470|date: 2010/04/06> + 59.520|date: 2010/04/07> + 60.050|date: 2010/04/08> + 60.380|date: 2010/04/09> + 60.870|date: 2010/04/12> + 60.970|date: 2010/04/13> + 61.410|date: 2010/04/14> + 61.680|date: 2010/04/15> + 60.800|date: 2010/04/16> + 60.650|date: 2010/04/19> + 61.290|date: 2010/04/20> + 61.490|date: 2010/04/21> + 62.460|date: 2010/04/22> + 63.910|date: 2010/04/23> + 61.030|date: 2010/04/26> + 61.020|date: 2010/04/27> + 60.560|date: 2010/04/28> + 62.410|date: 2010/04/29> + 61.020|date: 2010/04/30> + 62.350|date: 2010/05/03> + 60.530|date: 2010/05/04> + 59.980|date: 2010/05/05> + 57.980|date: 2010/05/06> + 57.480|date: 2010/05/07> + 61.080|date: 2010/05/10> + 60.650|date: 2010/05/11> + 61.940|date: 2010/05/12> + 61.580|date: 2010/05/13> + 60.300|date: 2010/05/14> + 60.750|date: 2010/05/17> + 60.160|date: 2010/05/18> + 59.120|date: 2010/05/19> + 56.850|date: 2010/05/20> + 58.040|date: 2010/05/21> + 57.290|date: 2010/05/24> + 56.740|date: 2010/05/25> + 56.900|date: 2010/05/26> + 58.870|date: 2010/05/27> + 58.020|date: 2010/05/28> + 56.620|date: 2010/06/01> + 58.420|date: 2010/06/02> + 59.190|date: 2010/06/03> + 56.520|date: 2010/06/04> + 55.470|date: 2010/06/07> + 55.950|date: 2010/06/08> + 56.100|date: 2010/06/09> + 58.100|date: 2010/06/10> + 58.280|date: 2010/06/11> + 58.860|date: 2010/06/14> + 60.440|date: 2010/06/15> + 60.180|date: 2010/06/16> + 60.420|date: 2010/06/17> + 60.620|date: 2010/06/18> + 60.300|date: 2010/06/21> + 59.050|date: 2010/06/22> + 59.210|date: 2010/06/23> + 57.940|date: 2010/06/24> + 57.970|date: 2010/06/25> + 57.850|date: 2010/06/28> + 55.840|date: 2010/06/29> + 55.960|date: 2010/06/30> + 55.070|date: 2010/07/01> + 54.780|date: 2010/07/02> + 54.790|date: 2010/07/06> + 56.110|date: 2010/07/07> + 56.760|date: 2010/07/08> + 56.900|date: 2010/07/09> + 56.580|date: 2010/07/12> + 57.880|date: 2010/07/13> + 58.300|date: 2010/07/14> + 58.490|date: 2010/07/15> + 56.930|date: 2010/07/16> + 57.210|date: 2010/07/19> + 58.150|date: 2010/07/20> + 58.320|date: 2010/07/21> + 60.120|date: 2010/07/22> + 62.010|date: 2010/07/23> + 63.490|date: 2010/07/26> + 62.830|date: 2010/07/27> + 62.120|date: 2010/07/28> + 62.080|date: 2010/07/29> + 62.500|date: 2010/07/30> + 63.020|date: 2010/08/02> + 63.500|date: 2010/08/03> + 63.580|date: 2010/08/04> + 63.430|date: 2010/08/05> + 63.130|date: 2010/08/06> + 63.730|date: 2010/08/09> + 62.860|date: 2010/08/10> + 60.500|date: 2010/08/11> + 60.150|date: 2010/08/12> + 59.420|date: 2010/08/13> + 59.800|date: 2010/08/16> + 60.970|date: 2010/08/17> + 59.550|date: 2010/08/19> + 59.460|date: 2010/08/20> volume |ticker: ROP> => 8563.000|date: 2009/11/05> + 6915.000|date: 2009/11/06> + 10737.000|date: 2009/11/09> + 5609.000|date: 2009/11/10> + 4074.000|date: 2009/11/11> + 4715.000|date: 2009/11/12> + 4079.000|date: 2009/11/13> + 6186.000|date: 2009/11/16> + 6254.000|date: 2009/11/17> + 5556.000|date: 2009/11/18> + 9527.000|date: 2009/11/19> + 5284.000|date: 2009/11/20> + 5011.000|date: 2009/11/23> + 3520.000|date: 2009/11/24> + 3730.000|date: 2009/11/25> + 1889.000|date: 2009/11/27> + 4163.000|date: 2009/11/30> + 6681.000|date: 2009/12/01> + 6120.000|date: 2009/12/02> + 2532.000|date: 2009/12/03> + 4469.000|date: 2009/12/04> + 2895.000|date: 2009/12/07> + 4248.000|date: 2009/12/08> + 6104.000|date: 2009/12/09> + 7854.000|date: 2009/12/10> + 4748.000|date: 2009/12/11> + 5195.000|date: 2009/12/14> + 5901.000|date: 2009/12/15> + 14241.000|date: 2009/12/16> + 6613.000|date: 2009/12/17> + 9788.000|date: 2009/12/18> + 6183.000|date: 2009/12/21> + 159406.000|date: 2009/12/22> + 25433.000|date: 2009/12/23> + 3773.000|date: 2009/12/24> + 7718.000|date: 2009/12/28> + 5539.000|date: 2009/12/29> + 5003.000|date: 2009/12/30> + 3558.000|date: 2009/12/31> + 9278.000|date: 2010/01/04> + 11024.000|date: 2010/01/05> + 10997.000|date: 2010/01/06> + 13941.000|date: 2010/01/07> + 7203.000|date: 2010/01/08> + 5069.000|date: 2010/01/11> + 7734.000|date: 2010/01/12> + 5752.000|date: 2010/01/13> + 5406.000|date: 2010/01/14> + 4038.000|date: 2010/01/15> + 11007.000|date: 2010/01/19> + 8195.000|date: 2010/01/20> + 5661.000|date: 2010/01/21> + 7611.000|date: 2010/01/22> + 4462.000|date: 2010/01/25> + 4806.000|date: 2010/01/26> + 5068.000|date: 2010/01/27> + 3376.000|date: 2010/01/28> + 6753.000|date: 2010/01/29> + 4930.000|date: 2010/02/01> + 6906.000|date: 2010/02/02> + 13813.000|date: 2010/02/03> + 11501.000|date: 2010/02/04> + 8110.000|date: 2010/02/05> + 4602.000|date: 2010/02/08> + 7469.000|date: 2010/02/09> + 6626.000|date: 2010/02/10> + 7940.000|date: 2010/02/11> + 10391.000|date: 2010/02/12> + 4797.000|date: 2010/02/16> + 4330.000|date: 2010/02/17> + 4893.000|date: 2010/02/18> + 11449.000|date: 2010/02/19> + 7355.000|date: 2010/02/22> + 5146.000|date: 2010/02/23> + 7008.000|date: 2010/02/24> + 5803.000|date: 2010/02/25> + 8554.000|date: 2010/02/26> + 5314.000|date: 2010/03/01> + 4082.000|date: 2010/03/02> + 6786.000|date: 2010/03/03> + 3432.000|date: 2010/03/04> + 3365.000|date: 2010/03/05> + 6073.000|date: 2010/03/08> + 5403.000|date: 2010/03/09> + 5018.000|date: 2010/03/10> + 8318.000|date: 2010/03/11> + 4918.000|date: 2010/03/12> + 10816.000|date: 2010/03/15> + 4451.000|date: 2010/03/16> + 4628.000|date: 2010/03/17> + 4637.000|date: 2010/03/18> + 11761.000|date: 2010/03/19> + 4591.000|date: 2010/03/22> + 3291.000|date: 2010/03/23> + 3401.000|date: 2010/03/24> + 3164.000|date: 2010/03/25> + 3211.000|date: 2010/03/26> + 5783.000|date: 2010/03/29> + 7754.000|date: 2010/03/30> + 5200.000|date: 2010/03/31> + 5147.000|date: 2010/04/01> + 3738.000|date: 2010/04/05> + 5454.000|date: 2010/04/06> + 6723.000|date: 2010/04/07> + 6532.000|date: 2010/04/08> + 3989.000|date: 2010/04/09> + 4698.000|date: 2010/04/12> + 4289.000|date: 2010/04/13> + 5435.000|date: 2010/04/14> + 4506.000|date: 2010/04/15> + 4889.000|date: 2010/04/16> + 3940.000|date: 2010/04/19> + 3360.000|date: 2010/04/20> + 3394.000|date: 2010/04/21> + 5127.000|date: 2010/04/22> + 7056.000|date: 2010/04/23> + 13252.000|date: 2010/04/26> + 8548.000|date: 2010/04/27> + 6815.000|date: 2010/04/28> + 8820.000|date: 2010/04/29> + 6884.000|date: 2010/04/30> + 3644.000|date: 2010/05/03> + 5231.000|date: 2010/05/04> + 7377.000|date: 2010/05/05> + 10127.000|date: 2010/05/06> + 13104.000|date: 2010/05/07> + 7353.000|date: 2010/05/10> + 6087.000|date: 2010/05/11> + 4904.000|date: 2010/05/12> + 2874.000|date: 2010/05/13> + 4611.000|date: 2010/05/14> + 8660.000|date: 2010/05/17> + 6278.000|date: 2010/05/18> + 8901.000|date: 2010/05/19> + 8449.000|date: 2010/05/20> + 9131.000|date: 2010/05/21> + 6967.000|date: 2010/05/24> + 8384.000|date: 2010/05/25> + 6650.000|date: 2010/05/26> + 5104.000|date: 2010/05/27> + 7784.000|date: 2010/05/28> + 6734.000|date: 2010/06/01> + 6465.000|date: 2010/06/02> + 6126.000|date: 2010/06/03> + 5878.000|date: 2010/06/04> + 7098.000|date: 2010/06/07> + 5694.000|date: 2010/06/08> + 5548.000|date: 2010/06/09> + 4956.000|date: 2010/06/10> + 2951.000|date: 2010/06/11> + 8328.000|date: 2010/06/14> + 4328.000|date: 2010/06/15> + 6332.000|date: 2010/06/16> + 3199.000|date: 2010/06/17> + 4749.000|date: 2010/06/18> + 3898.000|date: 2010/06/21> + 4112.000|date: 2010/06/22> + 3979.000|date: 2010/06/23> + 3646.000|date: 2010/06/24> + 10518.000|date: 2010/06/25> + 4707.000|date: 2010/06/28> + 6656.000|date: 2010/06/29> + 8237.000|date: 2010/06/30> + 9646.000|date: 2010/07/01> + 7223.000|date: 2010/07/02> + 5078.000|date: 2010/07/06> + 5931.000|date: 2010/07/07> + 5366.000|date: 2010/07/08> + 4701.000|date: 2010/07/09> + 2881.000|date: 2010/07/12> + 3428.000|date: 2010/07/13> + 4902.000|date: 2010/07/14> + 4917.000|date: 2010/07/15> + 5113.000|date: 2010/07/16> + 2083.000|date: 2010/07/19> + 2907.000|date: 2010/07/20> + 9562.000|date: 2010/07/21> + 7574.000|date: 2010/07/22> + 9808.000|date: 2010/07/23> + 14453.000|date: 2010/07/26> + 10729.000|date: 2010/07/27> + 6579.000|date: 2010/07/28> + 4988.000|date: 2010/07/29> + 5378.000|date: 2010/07/30> + 5389.000|date: 2010/08/02> + 7068.000|date: 2010/08/03> + 6105.000|date: 2010/08/04> + 3048.000|date: 2010/08/05> + 2693.000|date: 2010/08/06> + 1606.000|date: 2010/08/09> + 2598.000|date: 2010/08/10> + 6940.000|date: 2010/08/11> + 3692.000|date: 2010/08/12> + 4487.000|date: 2010/08/13> + 6197.000|date: 2010/08/16> + 5245.000|date: 2010/08/17> + 4490.000|date: 2010/08/19> + 5042.000|date: 2010/08/20> open |ticker: ROST> => 45.210|date: 2009/11/05> + 45.240|date: 2009/11/06> + 45.860|date: 2009/11/09> + 46.300|date: 2009/11/10> + 46.600|date: 2009/11/11> + 45.970|date: 2009/11/13> + 46.320|date: 2009/11/16> + 46.210|date: 2009/11/17> + 45.530|date: 2009/11/18> + 45.030|date: 2009/11/19> + 44.890|date: 2009/11/20> + 44.020|date: 2009/11/23> + 44.250|date: 2009/11/24> + 44.290|date: 2009/11/25> + 43.800|date: 2009/11/27> + 44.230|date: 2009/11/30> + 44.330|date: 2009/12/01> + 44.240|date: 2009/12/02> + 44.230|date: 2009/12/03> + 44.060|date: 2009/12/04> + 43.780|date: 2009/12/07> + 43.840|date: 2009/12/08> + 43.510|date: 2009/12/09> + 43.210|date: 2009/12/10> + 43.960|date: 2009/12/11> + 44.270|date: 2009/12/14> + 44.820|date: 2009/12/15> + 45.480|date: 2009/12/16> + 44.500|date: 2009/12/17> + 44.300|date: 2009/12/18> + 42.880|date: 2009/12/21> + 43.720|date: 2009/12/22> + 42.850|date: 2009/12/23> + 42.890|date: 2009/12/24> + 42.600|date: 2009/12/28> + 42.950|date: 2009/12/29> + 43.590|date: 2009/12/30> + 43.260|date: 2009/12/31> + 42.750|date: 2010/01/04> + 42.810|date: 2010/01/05> + 43.360|date: 2010/01/06> + 45.650|date: 2010/01/07> + 45.140|date: 2010/01/08> + 45.190|date: 2010/01/11> + 45.190|date: 2010/01/12> + 45.670|date: 2010/01/13> + 45.610|date: 2010/01/14> + 45.560|date: 2010/01/15> + 45.050|date: 2010/01/19> + 45.480|date: 2010/01/20> + 45.290|date: 2010/01/21> + 44.340|date: 2010/01/22> + 44.120|date: 2010/01/25> + 44.170|date: 2010/01/26> + 45.010|date: 2010/01/27> + 46.010|date: 2010/01/28> + 46.150|date: 2010/01/29> + 46.270|date: 2010/02/01> + 46.470|date: 2010/02/02> + 46.610|date: 2010/02/03> + 45.200|date: 2010/02/04> + 45.350|date: 2010/02/05> + 45.840|date: 2010/02/08> + 45.720|date: 2010/02/09> + 45.270|date: 2010/02/10> + 45.460|date: 2010/02/11> + 46.060|date: 2010/02/12> + 46.670|date: 2010/02/16> + 46.650|date: 2010/02/17> + 47.090|date: 2010/02/18> + 47.090|date: 2010/02/19> + 47.100|date: 2010/02/22> + 47.190|date: 2010/02/23> + 47.310|date: 2010/02/24> + 47.760|date: 2010/02/25> + 48.990|date: 2010/02/26> + 49.160|date: 2010/03/01> + 49.360|date: 2010/03/02> + 49.260|date: 2010/03/03> + 49.950|date: 2010/03/04> + 51.280|date: 2010/03/05> + 51.080|date: 2010/03/08> + 51.750|date: 2010/03/09> + 51.610|date: 2010/03/10> + 51.700|date: 2010/03/11> + 52.680|date: 2010/03/12> + 52.910|date: 2010/03/15> + 53.600|date: 2010/03/16> + 54.430|date: 2010/03/17> + 53.340|date: 2010/03/18> + 52.340|date: 2010/03/19> + 53.890|date: 2010/03/22> + 54.780|date: 2010/03/23> + 54.130|date: 2010/03/24> + 53.670|date: 2010/03/25> + 53.110|date: 2010/03/26> + 53.850|date: 2010/03/29> + 53.510|date: 2010/03/30> + 53.260|date: 2010/03/31> + 53.850|date: 2010/04/01> + 53.850|date: 2010/04/05> + 54.890|date: 2010/04/06> + 54.630|date: 2010/04/07> + 55.310|date: 2010/04/08> + 56.290|date: 2010/04/09> + 56.030|date: 2010/04/12> + 56.220|date: 2010/04/13> + 56.500|date: 2010/04/14> + 56.310|date: 2010/04/15> + 56.730|date: 2010/04/16> + 56.380|date: 2010/04/19> + 56.430|date: 2010/04/20> + 56.500|date: 2010/04/21> + 56.910|date: 2010/04/22> + 58.590|date: 2010/04/23> + 58.880|date: 2010/04/26> + 58.310|date: 2010/04/27> + 57.280|date: 2010/04/28> + 56.480|date: 2010/04/29> + 57.300|date: 2010/04/30> + 56.080|date: 2010/05/03> + 56.530|date: 2010/05/04> + 54.810|date: 2010/05/05> + 52.830|date: 2010/05/06> + 52.580|date: 2010/05/07> + 52.990|date: 2010/05/10> + 53.290|date: 2010/05/11> + 54.260|date: 2010/05/12> + 53.850|date: 2010/05/13> + 52.300|date: 2010/05/14> + 52.360|date: 2010/05/17> + 52.490|date: 2010/05/18> + 51.620|date: 2010/05/19> + 50.410|date: 2010/05/20> + 51.980|date: 2010/05/21> + 52.660|date: 2010/05/24> + 51.280|date: 2010/05/25> + 53.000|date: 2010/05/26> + 53.370|date: 2010/05/27> + 53.110|date: 2010/05/28> + 52.320|date: 2010/06/01> + 52.520|date: 2010/06/02> + 55.010|date: 2010/06/03> + 55.400|date: 2010/06/04> + 54.750|date: 2010/06/07> + 53.060|date: 2010/06/08> + 54.940|date: 2010/06/09> + 56.280|date: 2010/06/10> + 56.740|date: 2010/06/11> + 57.460|date: 2010/06/14> + 57.120|date: 2010/06/15> + 57.450|date: 2010/06/16> + 57.740|date: 2010/06/17> + 57.980|date: 2010/06/18> + 57.810|date: 2010/06/21> + 56.490|date: 2010/06/22> + 55.280|date: 2010/06/23> + 55.230|date: 2010/06/24> + 55.120|date: 2010/06/25> + 54.530|date: 2010/06/28> + 54.070|date: 2010/06/29> + 53.370|date: 2010/06/30> + 53.400|date: 2010/07/01> + 54.980|date: 2010/07/02> + 55.350|date: 2010/07/06> + 54.560|date: 2010/07/07> + 55.260|date: 2010/07/08> + 54.040|date: 2010/07/09> + 53.980|date: 2010/07/12> + 54.360|date: 2010/07/13> + 54.410|date: 2010/07/14> + 54.380|date: 2010/07/15> + 54.650|date: 2010/07/16> + 53.370|date: 2010/07/19> + 52.660|date: 2010/07/20> + 54.510|date: 2010/07/21> + 53.820|date: 2010/07/22> + 54.750|date: 2010/07/23> + 55.650|date: 2010/07/26> + 55.780|date: 2010/07/27> + 54.100|date: 2010/07/28> + 53.770|date: 2010/07/29> + 51.810|date: 2010/07/30> + 53.130|date: 2010/08/02> + 52.640|date: 2010/08/03> + 52.240|date: 2010/08/04> + 52.340|date: 2010/08/05> + 50.090|date: 2010/08/06> + 50.610|date: 2010/08/09> + 50.920|date: 2010/08/10> + 50.500|date: 2010/08/11> + 49.080|date: 2010/08/12> + 49.390|date: 2010/08/13> + 48.830|date: 2010/08/16> + 49.540|date: 2010/08/17> + 50.890|date: 2010/08/19> + 50.040|date: 2010/08/20> high |ticker: ROST> => 45.860|date: 2009/11/05> + 45.850|date: 2009/11/06> + 46.470|date: 2009/11/09> + 46.490|date: 2009/11/10> + 47.360|date: 2009/11/11> + 46.400|date: 2009/11/13> + 46.580|date: 2009/11/16> + 46.560|date: 2009/11/17> + 46.315|date: 2009/11/18> + 45.490|date: 2009/11/19> + 44.950|date: 2009/11/20> + 44.720|date: 2009/11/23> + 44.510|date: 2009/11/24> + 45.000|date: 2009/11/25> + 44.950|date: 2009/11/27> + 44.560|date: 2009/11/30> + 44.610|date: 2009/12/01> + 44.930|date: 2009/12/02> + 44.800|date: 2009/12/03> + 44.390|date: 2009/12/04> + 44.280|date: 2009/12/07> + 43.920|date: 2009/12/08> + 43.520|date: 2009/12/09> + 44.120|date: 2009/12/10> + 44.170|date: 2009/12/11> + 44.940|date: 2009/12/14> + 45.560|date: 2009/12/15> + 45.690|date: 2009/12/16> + 44.570|date: 2009/12/17> + 44.540|date: 2009/12/18> + 44.180|date: 2009/12/21> + 43.750|date: 2009/12/22> + 43.350|date: 2009/12/23> + 43.150|date: 2009/12/24> + 42.980|date: 2009/12/28> + 43.570|date: 2009/12/29> + 43.600|date: 2009/12/30> + 43.580|date: 2009/12/31> + 42.930|date: 2010/01/04> + 43.500|date: 2010/01/05> + 44.150|date: 2010/01/06> + 46.440|date: 2010/01/07> + 45.340|date: 2010/01/08> + 45.340|date: 2010/01/11> + 45.500|date: 2010/01/12> + 46.060|date: 2010/01/13> + 45.880|date: 2010/01/14> + 45.810|date: 2010/01/15> + 45.860|date: 2010/01/19> + 45.660|date: 2010/01/20> + 45.560|date: 2010/01/21> + 44.820|date: 2010/01/22> + 44.560|date: 2010/01/25> + 45.400|date: 2010/01/26> + 46.060|date: 2010/01/27> + 46.150|date: 2010/01/28> + 46.925|date: 2010/01/29> + 46.810|date: 2010/02/01> + 47.000|date: 2010/02/02> + 46.710|date: 2010/02/03> + 46.080|date: 2010/02/04> + 46.140|date: 2010/02/05> + 46.140|date: 2010/02/08> + 45.900|date: 2010/02/09> + 45.820|date: 2010/02/10> + 46.370|date: 2010/02/11> + 46.470|date: 2010/02/12> + 46.800|date: 2010/02/16> + 47.100|date: 2010/02/17> + 47.390|date: 2010/02/18> + 47.260|date: 2010/02/19> + 47.300|date: 2010/02/22> + 47.280|date: 2010/02/23> + 48.190|date: 2010/02/24> + 48.980|date: 2010/02/25> + 49.070|date: 2010/02/26> + 49.410|date: 2010/03/01> + 49.620|date: 2010/03/02> + 49.650|date: 2010/03/03> + 51.550|date: 2010/03/04> + 51.410|date: 2010/03/05> + 51.870|date: 2010/03/08> + 51.890|date: 2010/03/09> + 52.220|date: 2010/03/10> + 52.680|date: 2010/03/11> + 52.960|date: 2010/03/12> + 53.720|date: 2010/03/15> + 54.310|date: 2010/03/16> + 54.500|date: 2010/03/17> + 53.950|date: 2010/03/18> + 54.072|date: 2010/03/19> + 54.980|date: 2010/03/22> + 54.720|date: 2010/03/23> + 54.260|date: 2010/03/24> + 54.140|date: 2010/03/25> + 53.670|date: 2010/03/26> + 53.850|date: 2010/03/29> + 53.810|date: 2010/03/30> + 53.820|date: 2010/03/31> + 54.110|date: 2010/04/01> + 55.130|date: 2010/04/05> + 55.100|date: 2010/04/06> + 54.910|date: 2010/04/07> + 56.540|date: 2010/04/08> + 56.400|date: 2010/04/09> + 56.300|date: 2010/04/12> + 56.630|date: 2010/04/13> + 56.520|date: 2010/04/14> + 56.815|date: 2010/04/15> + 56.880|date: 2010/04/16> + 56.630|date: 2010/04/19> + 56.940|date: 2010/04/20> + 57.520|date: 2010/04/21> + 58.550|date: 2010/04/22> + 58.860|date: 2010/04/23> + 58.930|date: 2010/04/26> + 58.600|date: 2010/04/27> + 57.630|date: 2010/04/28> + 57.530|date: 2010/04/29> + 57.590|date: 2010/04/30> + 57.450|date: 2010/05/03> + 56.770|date: 2010/05/04> + 56.070|date: 2010/05/05> + 53.610|date: 2010/05/06> + 53.580|date: 2010/05/07> + 53.870|date: 2010/05/10> + 54.740|date: 2010/05/11> + 54.350|date: 2010/05/12> + 54.260|date: 2010/05/13> + 52.760|date: 2010/05/14> + 53.060|date: 2010/05/17> + 53.080|date: 2010/05/18> + 52.520|date: 2010/05/19> + 53.070|date: 2010/05/20> + 53.520|date: 2010/05/21> + 52.650|date: 2010/05/24> + 53.020|date: 2010/05/25> + 53.660|date: 2010/05/26> + 53.370|date: 2010/05/27> + 53.490|date: 2010/05/28> + 53.590|date: 2010/06/01> + 54.430|date: 2010/06/02> + 57.900|date: 2010/06/03> + 56.400|date: 2010/06/04> + 55.380|date: 2010/06/07> + 54.750|date: 2010/06/08> + 56.610|date: 2010/06/09> + 57.580|date: 2010/06/10> + 58.060|date: 2010/06/11> + 57.920|date: 2010/06/14> + 57.680|date: 2010/06/15> + 57.820|date: 2010/06/16> + 57.985|date: 2010/06/17> + 58.160|date: 2010/06/18> + 58.005|date: 2010/06/21> + 57.170|date: 2010/06/22> + 55.790|date: 2010/06/23> + 55.680|date: 2010/06/24> + 55.360|date: 2010/06/25> + 55.090|date: 2010/06/28> + 54.340|date: 2010/06/29> + 54.530|date: 2010/06/30> + 54.990|date: 2010/07/01> + 55.510|date: 2010/07/02> + 55.770|date: 2010/07/06> + 56.010|date: 2010/07/07> + 55.260|date: 2010/07/08> + 54.240|date: 2010/07/09> + 54.880|date: 2010/07/12> + 54.540|date: 2010/07/13> + 54.820|date: 2010/07/14> + 54.930|date: 2010/07/15> + 54.750|date: 2010/07/16> + 53.880|date: 2010/07/19> + 54.510|date: 2010/07/20> + 54.750|date: 2010/07/21> + 55.090|date: 2010/07/22> + 55.760|date: 2010/07/23> + 55.960|date: 2010/07/26> + 55.910|date: 2010/07/27> + 54.550|date: 2010/07/28> + 53.790|date: 2010/07/29> + 52.870|date: 2010/07/30> + 53.320|date: 2010/08/02> + 52.870|date: 2010/08/03> + 52.930|date: 2010/08/04> + 52.500|date: 2010/08/05> + 50.470|date: 2010/08/06> + 51.680|date: 2010/08/09> + 51.410|date: 2010/08/10> + 50.540|date: 2010/08/11> + 50.030|date: 2010/08/12> + 49.890|date: 2010/08/13> + 49.740|date: 2010/08/16> + 50.150|date: 2010/08/17> + 51.860|date: 2010/08/19> + 50.130|date: 2010/08/20> low |ticker: ROST> => 44.590|date: 2009/11/05> + 44.550|date: 2009/11/06> + 45.570|date: 2009/11/09> + 46.090|date: 2009/11/10> + 46.430|date: 2009/11/11> + 45.540|date: 2009/11/13> + 45.890|date: 2009/11/16> + 45.050|date: 2009/11/17> + 45.450|date: 2009/11/18> + 44.440|date: 2009/11/19> + 43.710|date: 2009/11/20> + 43.850|date: 2009/11/23> + 43.950|date: 2009/11/24> + 43.800|date: 2009/11/25> + 43.260|date: 2009/11/27> + 43.500|date: 2009/11/30> + 44.010|date: 2009/12/01> + 44.140|date: 2009/12/02> + 43.740|date: 2009/12/03> + 43.430|date: 2009/12/04> + 43.450|date: 2009/12/07> + 43.000|date: 2009/12/08> + 42.800|date: 2009/12/09> + 42.990|date: 2009/12/10> + 43.230|date: 2009/12/11> + 44.170|date: 2009/12/14> + 44.640|date: 2009/12/15> + 44.750|date: 2009/12/16> + 44.010|date: 2009/12/17> + 42.897|date: 2009/12/18> + 42.880|date: 2009/12/21> + 42.630|date: 2009/12/22> + 42.620|date: 2009/12/23> + 42.400|date: 2009/12/24> + 42.510|date: 2009/12/28> + 42.825|date: 2009/12/29> + 43.095|date: 2009/12/30> + 42.710|date: 2009/12/31> + 42.300|date: 2010/01/04> + 42.610|date: 2010/01/05> + 43.150|date: 2010/01/06> + 45.560|date: 2010/01/07> + 44.780|date: 2010/01/08> + 44.520|date: 2010/01/11> + 45.050|date: 2010/01/12> + 45.500|date: 2010/01/13> + 45.530|date: 2010/01/14> + 44.800|date: 2010/01/15> + 44.930|date: 2010/01/19> + 44.840|date: 2010/01/20> + 44.360|date: 2010/01/21> + 43.775|date: 2010/01/22> + 44.010|date: 2010/01/25> + 44.040|date: 2010/01/26> + 44.850|date: 2010/01/27> + 45.460|date: 2010/01/28> + 45.927|date: 2010/01/29> + 46.000|date: 2010/02/01> + 46.230|date: 2010/02/02> + 45.850|date: 2010/02/03> + 45.040|date: 2010/02/04> + 45.250|date: 2010/02/05> + 44.920|date: 2010/02/08> + 45.140|date: 2010/02/09> + 45.170|date: 2010/02/10> + 45.250|date: 2010/02/11> + 45.650|date: 2010/02/12> + 46.240|date: 2010/02/16> + 46.590|date: 2010/02/17> + 46.870|date: 2010/02/18> + 46.570|date: 2010/02/19> + 46.610|date: 2010/02/22> + 46.610|date: 2010/02/23> + 47.010|date: 2010/02/24> + 47.520|date: 2010/02/25> + 48.550|date: 2010/02/26> + 48.370|date: 2010/03/01> + 49.190|date: 2010/03/02> + 49.210|date: 2010/03/03> + 49.670|date: 2010/03/04> + 50.760|date: 2010/03/05> + 50.960|date: 2010/03/08> + 51.330|date: 2010/03/09> + 51.580|date: 2010/03/10> + 51.580|date: 2010/03/11> + 52.390|date: 2010/03/12> + 52.590|date: 2010/03/15> + 53.540|date: 2010/03/16> + 53.670|date: 2010/03/17> + 51.820|date: 2010/03/18> + 52.100|date: 2010/03/19> + 53.800|date: 2010/03/22> + 53.780|date: 2010/03/23> + 53.360|date: 2010/03/24> + 53.510|date: 2010/03/25> + 52.810|date: 2010/03/26> + 53.080|date: 2010/03/29> + 53.060|date: 2010/03/30> + 52.500|date: 2010/03/31> + 53.150|date: 2010/04/01> + 53.690|date: 2010/04/05> + 54.250|date: 2010/04/06> + 53.850|date: 2010/04/07> + 54.930|date: 2010/04/08> + 55.530|date: 2010/04/09> + 55.480|date: 2010/04/12> + 55.875|date: 2010/04/13> + 55.950|date: 2010/04/14> + 56.000|date: 2010/04/15> + 55.890|date: 2010/04/16> + 55.330|date: 2010/04/19> + 56.110|date: 2010/04/20> + 56.470|date: 2010/04/21> + 56.740|date: 2010/04/22> + 57.760|date: 2010/04/23> + 58.190|date: 2010/04/26> + 57.040|date: 2010/04/27> + 56.077|date: 2010/04/28> + 56.300|date: 2010/04/29> + 55.840|date: 2010/04/30> + 55.795|date: 2010/05/03> + 54.870|date: 2010/05/04> + 54.350|date: 2010/05/05> + 51.000|date: 2010/05/06> + 51.170|date: 2010/05/07> + 52.750|date: 2010/05/10> + 52.840|date: 2010/05/11> + 53.710|date: 2010/05/12> + 52.560|date: 2010/05/13> + 51.950|date: 2010/05/14> + 51.430|date: 2010/05/17> + 51.590|date: 2010/05/18> + 51.460|date: 2010/05/19> + 50.090|date: 2010/05/20> + 51.230|date: 2010/05/21> + 51.820|date: 2010/05/24> + 50.860|date: 2010/05/25> + 51.810|date: 2010/05/26> + 52.220|date: 2010/05/27> + 52.020|date: 2010/05/28> + 52.280|date: 2010/06/01> + 52.420|date: 2010/06/02> + 55.000|date: 2010/06/03> + 54.380|date: 2010/06/04> + 53.040|date: 2010/06/07> + 52.560|date: 2010/06/08> + 54.815|date: 2010/06/09> + 55.940|date: 2010/06/10> + 56.720|date: 2010/06/11> + 56.800|date: 2010/06/14> + 56.550|date: 2010/06/15> + 57.000|date: 2010/06/16> + 56.770|date: 2010/06/17> + 57.180|date: 2010/06/18> + 56.010|date: 2010/06/21> + 55.120|date: 2010/06/22> + 54.630|date: 2010/06/23> + 54.650|date: 2010/06/24> + 54.395|date: 2010/06/25> + 54.040|date: 2010/06/28> + 53.090|date: 2010/06/29> + 53.170|date: 2010/06/30> + 52.740|date: 2010/07/01> + 54.180|date: 2010/07/02> + 53.760|date: 2010/07/06> + 54.400|date: 2010/07/07> + 52.960|date: 2010/07/08> + 53.450|date: 2010/07/09> + 53.520|date: 2010/07/12> + 53.760|date: 2010/07/13> + 53.650|date: 2010/07/14> + 53.750|date: 2010/07/15> + 53.000|date: 2010/07/16> + 53.150|date: 2010/07/19> + 52.560|date: 2010/07/20> + 53.240|date: 2010/07/21> + 53.661|date: 2010/07/22> + 54.630|date: 2010/07/23> + 55.000|date: 2010/07/26> + 53.630|date: 2010/07/27> + 53.050|date: 2010/07/28> + 51.380|date: 2010/07/29> + 51.492|date: 2010/07/30> + 51.800|date: 2010/08/02> + 51.020|date: 2010/08/03> + 52.085|date: 2010/08/04> + 48.710|date: 2010/08/05> + 48.820|date: 2010/08/06> + 50.540|date: 2010/08/09> + 50.660|date: 2010/08/10> + 49.740|date: 2010/08/11> + 49.000|date: 2010/08/12> + 49.010|date: 2010/08/13> + 48.750|date: 2010/08/16> + 49.490|date: 2010/08/17> + 49.330|date: 2010/08/19> + 48.910|date: 2010/08/20> close |ticker: ROST> => 45.540|date: 2009/11/05> + 45.620|date: 2009/11/06> + 46.280|date: 2009/11/09> + 46.300|date: 2009/11/10> + 46.740|date: 2009/11/11> + 46.010|date: 2009/11/13> + 46.240|date: 2009/11/16> + 45.590|date: 2009/11/17> + 46.070|date: 2009/11/18> + 44.850|date: 2009/11/19> + 43.810|date: 2009/11/20> + 43.950|date: 2009/11/23> + 44.280|date: 2009/11/24> + 44.920|date: 2009/11/25> + 44.290|date: 2009/11/27> + 43.980|date: 2009/11/30> + 44.390|date: 2009/12/01> + 44.340|date: 2009/12/02> + 43.750|date: 2009/12/03> + 43.630|date: 2009/12/04> + 43.860|date: 2009/12/07> + 43.550|date: 2009/12/08> + 42.940|date: 2009/12/09> + 43.710|date: 2009/12/10> + 43.530|date: 2009/12/11> + 44.910|date: 2009/12/14> + 45.260|date: 2009/12/15> + 44.830|date: 2009/12/16> + 44.340|date: 2009/12/17> + 42.900|date: 2009/12/18> + 43.700|date: 2009/12/21> + 42.820|date: 2009/12/22> + 42.880|date: 2009/12/23> + 42.510|date: 2009/12/24> + 42.820|date: 2009/12/28> + 43.490|date: 2009/12/29> + 43.350|date: 2009/12/30> + 42.710|date: 2009/12/31> + 42.690|date: 2010/01/04> + 43.470|date: 2010/01/05> + 44.140|date: 2010/01/06> + 45.950|date: 2010/01/07> + 45.060|date: 2010/01/08> + 45.280|date: 2010/01/11> + 45.450|date: 2010/01/12> + 45.930|date: 2010/01/13> + 45.600|date: 2010/01/14> + 44.880|date: 2010/01/15> + 45.780|date: 2010/01/19> + 45.260|date: 2010/01/20> + 44.430|date: 2010/01/21> + 43.830|date: 2010/01/22> + 44.350|date: 2010/01/25> + 45.200|date: 2010/01/26> + 46.010|date: 2010/01/27> + 46.030|date: 2010/01/28> + 45.930|date: 2010/01/29> + 46.500|date: 2010/02/01> + 46.830|date: 2010/02/02> + 46.200|date: 2010/02/03> + 45.200|date: 2010/02/04> + 45.970|date: 2010/02/05> + 45.190|date: 2010/02/08> + 45.540|date: 2010/02/09> + 45.310|date: 2010/02/10> + 46.200|date: 2010/02/11> + 46.430|date: 2010/02/12> + 46.610|date: 2010/02/16> + 47.090|date: 2010/02/17> + 47.100|date: 2010/02/18> + 47.100|date: 2010/02/19> + 47.150|date: 2010/02/22> + 47.020|date: 2010/02/23> + 48.140|date: 2010/02/24> + 48.870|date: 2010/02/25> + 48.915|date: 2010/02/26> + 49.300|date: 2010/03/01> + 49.280|date: 2010/03/02> + 49.450|date: 2010/03/03> + 51.060|date: 2010/03/04> + 51.140|date: 2010/03/05> + 51.790|date: 2010/03/08> + 51.480|date: 2010/03/09> + 52.070|date: 2010/03/10> + 52.610|date: 2010/03/11> + 52.920|date: 2010/03/12> + 53.550|date: 2010/03/15> + 54.210|date: 2010/03/16> + 53.960|date: 2010/03/17> + 52.150|date: 2010/03/18> + 54.070|date: 2010/03/19> + 54.690|date: 2010/03/22> + 54.260|date: 2010/03/23> + 53.580|date: 2010/03/24> + 53.740|date: 2010/03/25> + 53.610|date: 2010/03/26> + 53.480|date: 2010/03/29> + 53.280|date: 2010/03/30> + 53.470|date: 2010/03/31> + 53.420|date: 2010/04/01> + 54.970|date: 2010/04/05> + 54.680|date: 2010/04/06> + 54.140|date: 2010/04/07> + 56.110|date: 2010/04/08> + 55.880|date: 2010/04/09> + 56.010|date: 2010/04/12> + 56.520|date: 2010/04/13> + 56.430|date: 2010/04/14> + 56.630|date: 2010/04/15> + 56.420|date: 2010/04/16> + 56.060|date: 2010/04/19> + 56.700|date: 2010/04/20> + 57.120|date: 2010/04/21> + 58.400|date: 2010/04/22> + 58.510|date: 2010/04/23> + 58.400|date: 2010/04/26> + 57.130|date: 2010/04/27> + 56.280|date: 2010/04/28> + 57.290|date: 2010/04/29> + 56.000|date: 2010/04/30> + 57.020|date: 2010/05/03> + 55.060|date: 2010/05/04> + 55.000|date: 2010/05/05> + 52.880|date: 2010/05/06> + 51.500|date: 2010/05/07> + 53.860|date: 2010/05/10> + 54.080|date: 2010/05/11> + 54.260|date: 2010/05/12> + 52.760|date: 2010/05/13> + 52.290|date: 2010/05/14> + 53.020|date: 2010/05/17> + 51.780|date: 2010/05/18> + 51.730|date: 2010/05/19> + 52.275|date: 2010/05/20> + 52.550|date: 2010/05/21> + 52.300|date: 2010/05/24> + 52.850|date: 2010/05/25> + 52.090|date: 2010/05/26> + 53.170|date: 2010/05/27> + 52.400|date: 2010/05/28> + 52.670|date: 2010/06/01> + 54.400|date: 2010/06/02> + 56.190|date: 2010/06/03> + 54.625|date: 2010/06/04> + 53.110|date: 2010/06/07> + 54.600|date: 2010/06/08> + 55.600|date: 2010/06/09> + 57.470|date: 2010/06/10> + 57.330|date: 2010/06/11> + 56.970|date: 2010/06/14> + 57.580|date: 2010/06/15> + 57.450|date: 2010/06/16> + 57.690|date: 2010/06/17> + 57.310|date: 2010/06/18> + 56.390|date: 2010/06/21> + 55.270|date: 2010/06/22> + 55.410|date: 2010/06/23> + 55.060|date: 2010/06/24> + 54.510|date: 2010/06/25> + 54.670|date: 2010/06/28> + 53.400|date: 2010/06/29> + 53.290|date: 2010/06/30> + 54.750|date: 2010/07/01> + 54.260|date: 2010/07/02> + 54.650|date: 2010/07/06> + 55.350|date: 2010/07/07> + 54.030|date: 2010/07/08> + 54.090|date: 2010/07/09> + 53.750|date: 2010/07/12> + 54.300|date: 2010/07/13> + 54.210|date: 2010/07/14> + 54.790|date: 2010/07/15> + 53.050|date: 2010/07/16> + 53.390|date: 2010/07/19> + 54.400|date: 2010/07/20> + 53.470|date: 2010/07/21> + 54.850|date: 2010/07/22> + 55.650|date: 2010/07/23> + 55.880|date: 2010/07/26> + 54.130|date: 2010/07/27> + 53.250|date: 2010/07/28> + 52.340|date: 2010/07/29> + 52.660|date: 2010/07/30> + 52.650|date: 2010/08/02> + 51.930|date: 2010/08/03> + 52.910|date: 2010/08/04> + 50.620|date: 2010/08/05> + 50.220|date: 2010/08/06> + 51.380|date: 2010/08/09> + 50.990|date: 2010/08/10> + 49.800|date: 2010/08/11> + 49.620|date: 2010/08/12> + 49.030|date: 2010/08/13> + 49.410|date: 2010/08/16> + 49.670|date: 2010/08/17> + 50.280|date: 2010/08/19> + 49.810|date: 2010/08/20> volume |ticker: ROST> => 21299.000|date: 2009/11/05> + 15104.000|date: 2009/11/06> + 13067.000|date: 2009/11/09> + 18178.000|date: 2009/11/10> + 14351.000|date: 2009/11/11> + 11426.000|date: 2009/11/13> + 11943.000|date: 2009/11/16> + 18766.000|date: 2009/11/17> + 18023.000|date: 2009/11/18> + 39163.000|date: 2009/11/19> + 31318.000|date: 2009/11/20> + 21427.000|date: 2009/11/23> + 15631.000|date: 2009/11/24> + 15269.000|date: 2009/11/25> + 6169.000|date: 2009/11/27> + 21015.000|date: 2009/11/30> + 17736.000|date: 2009/12/01> + 11389.000|date: 2009/12/02> + 30929.000|date: 2009/12/03> + 23852.000|date: 2009/12/04> + 9010.000|date: 2009/12/07> + 16135.000|date: 2009/12/08> + 14784.000|date: 2009/12/09> + 14868.000|date: 2009/12/10> + 15488.000|date: 2009/12/11> + 34181.000|date: 2009/12/14> + 22928.000|date: 2009/12/15> + 27725.000|date: 2009/12/16> + 18854.000|date: 2009/12/17> + 280571.000|date: 2009/12/18> + 45445.000|date: 2009/12/21> + 29487.000|date: 2009/12/22> + 19967.000|date: 2009/12/23> + 5708.000|date: 2009/12/24> + 20718.000|date: 2009/12/28> + 19344.000|date: 2009/12/29> + 12960.000|date: 2009/12/30> + 10929.000|date: 2009/12/31> + 39365.000|date: 2010/01/04> + 23423.000|date: 2010/01/05> + 32861.000|date: 2010/01/06> + 59961.000|date: 2010/01/07> + 39875.000|date: 2010/01/08> + 25494.000|date: 2010/01/11> + 23695.000|date: 2010/01/12> + 19961.000|date: 2010/01/13> + 20313.000|date: 2010/01/14> + 16348.000|date: 2010/01/15> + 16712.000|date: 2010/01/19> + 13103.000|date: 2010/01/20> + 20399.000|date: 2010/01/21> + 22858.000|date: 2010/01/22> + 25465.000|date: 2010/01/25> + 25528.000|date: 2010/01/26> + 31923.000|date: 2010/01/27> + 34478.000|date: 2010/01/28> + 34750.000|date: 2010/01/29> + 24004.000|date: 2010/02/01> + 27071.000|date: 2010/02/02> + 31075.000|date: 2010/02/03> + 32578.000|date: 2010/02/04> + 29683.000|date: 2010/02/05> + 21091.000|date: 2010/02/08> + 19543.000|date: 2010/02/09> + 19308.000|date: 2010/02/10> + 19483.000|date: 2010/02/11> + 17261.000|date: 2010/02/12> + 14844.000|date: 2010/02/16> + 14113.000|date: 2010/02/17> + 12220.000|date: 2010/02/18> + 15790.000|date: 2010/02/19> + 19732.000|date: 2010/02/22> + 20721.000|date: 2010/02/23> + 18633.000|date: 2010/02/24> + 22770.000|date: 2010/02/25> + 20073.000|date: 2010/02/26> + 22491.000|date: 2010/03/01> + 25158.000|date: 2010/03/02> + 18877.000|date: 2010/03/03> + 37917.000|date: 2010/03/04> + 30902.000|date: 2010/03/05> + 18617.000|date: 2010/03/08> + 25959.000|date: 2010/03/09> + 23912.000|date: 2010/03/10> + 27599.000|date: 2010/03/11> + 16052.000|date: 2010/03/12> + 21542.000|date: 2010/03/15> + 20982.000|date: 2010/03/16> + 24849.000|date: 2010/03/17> + 47798.000|date: 2010/03/18> + 50424.000|date: 2010/03/19> + 21707.000|date: 2010/03/22> + 27341.000|date: 2010/03/23> + 20494.000|date: 2010/03/24> + 19597.000|date: 2010/03/25> + 29726.000|date: 2010/03/26> + 13693.000|date: 2010/03/29> + 24907.000|date: 2010/03/30> + 17500.000|date: 2010/03/31> + 15617.000|date: 2010/04/01> + 22029.000|date: 2010/04/05> + 21402.000|date: 2010/04/06> + 24533.000|date: 2010/04/07> + 47130.000|date: 2010/04/08> + 19956.000|date: 2010/04/09> + 15420.000|date: 2010/04/12> + 17111.000|date: 2010/04/13> + 11596.000|date: 2010/04/14> + 13588.000|date: 2010/04/15> + 18580.000|date: 2010/04/16> + 17168.000|date: 2010/04/19> + 19945.000|date: 2010/04/20> + 17892.000|date: 2010/04/21> + 20521.000|date: 2010/04/22> + 12625.000|date: 2010/04/23> + 9567.000|date: 2010/04/26> + 21844.000|date: 2010/04/27> + 17596.000|date: 2010/04/28> + 13963.000|date: 2010/04/29> + 21369.000|date: 2010/04/30> + 10328.000|date: 2010/05/03> + 22879.000|date: 2010/05/04> + 24522.000|date: 2010/05/05> + 43132.000|date: 2010/05/06> + 27488.000|date: 2010/05/07> + 19778.000|date: 2010/05/10> + 15126.000|date: 2010/05/11> + 12569.000|date: 2010/05/12> + 14137.000|date: 2010/05/13> + 18424.000|date: 2010/05/14> + 19794.000|date: 2010/05/17> + 31023.000|date: 2010/05/18> + 20140.000|date: 2010/05/19> + 41893.000|date: 2010/05/20> + 31545.000|date: 2010/05/21> + 17902.000|date: 2010/05/24> + 23543.000|date: 2010/05/25> + 19137.000|date: 2010/05/26> + 14398.000|date: 2010/05/27> + 23878.000|date: 2010/05/28> + 19030.000|date: 2010/06/01> + 22356.000|date: 2010/06/02> + 37465.000|date: 2010/06/03> + 25210.000|date: 2010/06/04> + 20123.000|date: 2010/06/07> + 29749.000|date: 2010/06/08> + 34094.000|date: 2010/06/09> + 26757.000|date: 2010/06/10> + 20983.000|date: 2010/06/11> + 19600.000|date: 2010/06/14> + 14770.000|date: 2010/06/15> + 11227.000|date: 2010/06/16> + 21673.000|date: 2010/06/17> + 18739.000|date: 2010/06/18> + 13448.000|date: 2010/06/21> + 15794.000|date: 2010/06/22> + 15785.000|date: 2010/06/23> + 13833.000|date: 2010/06/24> + 18418.000|date: 2010/06/25> + 14220.000|date: 2010/06/28> + 16757.000|date: 2010/06/29> + 20131.000|date: 2010/06/30> + 27976.000|date: 2010/07/01> + 19344.000|date: 2010/07/02> + 19690.000|date: 2010/07/06> + 28041.000|date: 2010/07/07> + 35324.000|date: 2010/07/08> + 13280.000|date: 2010/07/09> + 12414.000|date: 2010/07/12> + 16631.000|date: 2010/07/13> + 14499.000|date: 2010/07/14> + 14834.000|date: 2010/07/15> + 19928.000|date: 2010/07/16> + 13285.000|date: 2010/07/19> + 15112.000|date: 2010/07/20> + 18846.000|date: 2010/07/21> + 14262.000|date: 2010/07/22> + 12568.000|date: 2010/07/23> + 11542.000|date: 2010/07/26> + 26370.000|date: 2010/07/27> + 19380.000|date: 2010/07/28> + 26107.000|date: 2010/07/29> + 18991.000|date: 2010/07/30> + 20158.000|date: 2010/08/02> + 23177.000|date: 2010/08/03> + 16538.000|date: 2010/08/04> + 43067.000|date: 2010/08/05> + 26900.000|date: 2010/08/06> + 16413.000|date: 2010/08/09> + 13297.000|date: 2010/08/10> + 19002.000|date: 2010/08/11> + 15104.000|date: 2010/08/12> + 22112.000|date: 2010/08/13> + 11774.000|date: 2010/08/16> + 14091.000|date: 2010/08/17> + 32108.000|date: 2010/08/19> + 20161.000|date: 2010/08/20> open |ticker: RRC> => 50.370|date: 2009/08/21> + 52.230|date: 2009/08/24> + 52.130|date: 2009/08/25> + 50.850|date: 2009/08/26> + 49.790|date: 2009/08/27> + 50.590|date: 2009/08/28> + 49.280|date: 2009/08/31> + 48.170|date: 2009/09/01> + 47.510|date: 2009/09/02> + 47.200|date: 2009/09/03> + 46.580|date: 2009/09/04> + 48.920|date: 2009/09/09> + 49.000|date: 2009/09/10> + 50.780|date: 2009/09/11> + 49.740|date: 2009/09/14> + 50.550|date: 2009/09/15> + 51.120|date: 2009/09/16> + 51.560|date: 2009/09/17> + 52.370|date: 2009/09/18> + 50.220|date: 2009/09/21> + 51.420|date: 2009/09/22> + 52.500|date: 2009/09/23> + 51.650|date: 2009/09/24> + 50.330|date: 2009/09/25> + 49.840|date: 2009/09/28> + 50.180|date: 2009/09/29> + 50.190|date: 2009/09/30> + 49.570|date: 2009/10/01> + 46.090|date: 2009/10/02> + 47.070|date: 2009/10/05> + 48.690|date: 2009/10/06> + 50.550|date: 2009/10/07> + 50.660|date: 2009/10/08> + 52.890|date: 2009/10/09> + 53.370|date: 2009/10/12> + 53.310|date: 2009/10/13> + 54.940|date: 2009/10/14> + 54.710|date: 2009/10/15> + 56.400|date: 2009/10/16> + 57.200|date: 2009/10/19> + 58.510|date: 2009/10/20> + 58.170|date: 2009/10/21> + 57.600|date: 2009/10/22> + 57.200|date: 2009/10/23> + 55.370|date: 2009/10/26> + 53.920|date: 2009/10/27> + 53.400|date: 2009/10/28> + 50.920|date: 2009/11/05> + 50.640|date: 2009/11/06> + 50.890|date: 2009/11/09> + 52.430|date: 2009/11/10> + 52.460|date: 2009/11/11> + 50.980|date: 2009/11/12> + 49.220|date: 2009/11/13> + 48.340|date: 2009/11/16> + 48.890|date: 2009/11/17> + 48.770|date: 2009/11/18> + 47.230|date: 2009/11/19> + 46.090|date: 2009/11/20> + 47.840|date: 2009/11/23> + 46.500|date: 2009/11/24> + 47.250|date: 2009/11/25> + 46.950|date: 2009/11/27> + 47.320|date: 2009/11/30> + 48.030|date: 2009/12/01> + 47.370|date: 2009/12/02> + 47.340|date: 2009/12/03> + 47.740|date: 2009/12/04> + 45.080|date: 2009/12/07> + 44.570|date: 2009/12/08> + 43.530|date: 2009/12/09> + 43.080|date: 2009/12/10> + 44.080|date: 2009/12/11> + 46.400|date: 2009/12/14> + 47.190|date: 2009/12/15> + 47.550|date: 2009/12/16> + 49.090|date: 2009/12/17> + 50.100|date: 2009/12/18> + 52.280|date: 2009/12/21> + 52.440|date: 2009/12/22> + 52.230|date: 2009/12/23> + 52.690|date: 2009/12/24> + 53.200|date: 2009/12/28> + 52.830|date: 2009/12/29> + 50.980|date: 2009/12/30> + 50.870|date: 2009/12/31> + 51.150|date: 2010/01/04> + 52.350|date: 2010/01/05> + 53.390|date: 2010/01/06> + 52.700|date: 2010/01/07> + 52.710|date: 2010/01/08> + 54.300|date: 2010/01/11> + 51.210|date: 2010/01/12> + 50.820|date: 2010/01/13> + 52.010|date: 2010/01/14> + 53.070|date: 2010/01/15> + 52.250|date: 2010/01/19> + 52.040|date: 2010/01/20> + 51.980|date: 2010/01/21> + 50.240|date: 2010/01/22> + 49.390|date: 2010/01/25> + 49.450|date: 2010/01/26> + 47.800|date: 2010/01/27> + 48.190|date: 2010/01/28> + 47.590|date: 2010/01/29> + 46.510|date: 2010/02/01> + 47.920|date: 2010/02/02> + 48.290|date: 2010/02/03> + 47.300|date: 2010/02/04> + 46.300|date: 2010/02/05> + 46.020|date: 2010/02/08> + 47.170|date: 2010/02/09> + 47.110|date: 2010/02/10> + 48.080|date: 2010/02/11> + 48.250|date: 2010/02/12> + 51.000|date: 2010/02/16> + 52.860|date: 2010/02/17> + 53.180|date: 2010/02/18> + 53.030|date: 2010/02/19> + 54.080|date: 2010/02/22> + 52.370|date: 2010/02/23> + 50.130|date: 2010/02/24> + 49.260|date: 2010/02/25> + 51.080|date: 2010/02/26> + 50.990|date: 2010/03/01> + 51.500|date: 2010/03/02> + 50.560|date: 2010/03/03> + 50.330|date: 2010/03/04> + 50.240|date: 2010/03/05> + 51.590|date: 2010/03/08> + 49.930|date: 2010/03/09> + 51.580|date: 2010/03/10> + 51.210|date: 2010/03/11> + 51.640|date: 2010/03/12> + 51.120|date: 2010/03/15> + 50.720|date: 2010/03/16> + 50.960|date: 2010/03/17> + 50.960|date: 2010/03/18> + 49.260|date: 2010/03/19> + 47.140|date: 2010/03/22> + 47.890|date: 2010/03/23> + 47.040|date: 2010/03/24> + 47.780|date: 2010/03/25> + 46.080|date: 2010/03/26> + 46.040|date: 2010/03/29> + 47.000|date: 2010/03/30> + 46.860|date: 2010/03/31> + 47.360|date: 2010/04/01> + 47.780|date: 2010/04/05> + 48.670|date: 2010/04/06> + 48.700|date: 2010/04/07> + 47.710|date: 2010/04/08> + 51.400|date: 2010/04/09> + 50.240|date: 2010/04/12> + 50.220|date: 2010/04/13> + 50.460|date: 2010/04/14> + 50.820|date: 2010/04/15> + 50.590|date: 2010/04/16> + 48.990|date: 2010/04/19> + 48.920|date: 2010/04/20> + 48.920|date: 2010/04/21> + 48.550|date: 2010/04/22> + 49.680|date: 2010/04/23> + 50.700|date: 2010/04/26> + 50.770|date: 2010/04/27> + 49.250|date: 2010/04/28> + 48.420|date: 2010/04/29> + 46.690|date: 2010/04/30> + 47.760|date: 2010/05/03> + 48.790|date: 2010/05/04> + 48.320|date: 2010/05/05> + 48.590|date: 2010/05/06> + 45.910|date: 2010/05/07> + 46.350|date: 2010/05/10> + 47.670|date: 2010/05/11> + 47.780|date: 2010/05/12> + 47.900|date: 2010/05/13> + 48.295|date: 2010/05/14> + 48.110|date: 2010/05/17> + 47.260|date: 2010/05/18> + 45.940|date: 2010/05/19> + 44.250|date: 2010/05/20> + 42.280|date: 2010/05/21> + 43.340|date: 2010/05/24> + 41.590|date: 2010/05/25> + 43.100|date: 2010/05/26> + 43.760|date: 2010/05/27> + 45.110|date: 2010/05/28> + 44.200|date: 2010/06/01> + 44.600|date: 2010/06/02> + 47.890|date: 2010/06/03> + 49.890|date: 2010/06/04> + 48.500|date: 2010/06/07> + 47.990|date: 2010/06/08> + 47.400|date: 2010/06/09> + 47.980|date: 2010/06/10> + 48.730|date: 2010/06/11> + 50.370|date: 2010/06/14> + 49.790|date: 2010/06/15> + 50.250|date: 2010/06/16> + 51.100|date: 2010/06/17> + 49.500|date: 2010/06/18> + 49.750|date: 2010/06/21> + 48.120|date: 2010/06/22> + 45.440|date: 2010/06/23> + 43.900|date: 2010/06/24> + 43.540|date: 2010/06/25> + 43.790|date: 2010/06/28> + 41.120|date: 2010/06/29> + 40.770|date: 2010/06/30> + 40.290|date: 2010/07/01> + 40.400|date: 2010/07/02> + 40.420|date: 2010/07/06> + 39.800|date: 2010/07/07> + 41.920|date: 2010/07/08> + 41.950|date: 2010/07/09> + 41.520|date: 2010/07/12> + 42.150|date: 2010/07/13> + 41.200|date: 2010/07/14> + 42.860|date: 2010/07/15> + 41.630|date: 2010/07/16> + 40.180|date: 2010/07/19> + 39.230|date: 2010/07/20> + 40.780|date: 2010/07/21> + 39.890|date: 2010/07/22> + 40.350|date: 2010/07/23> + 40.080|date: 2010/07/26> + 39.100|date: 2010/07/27> + 37.490|date: 2010/07/28> + 38.940|date: 2010/07/29> + 37.750|date: 2010/07/30> + 38.300|date: 2010/08/02> + 38.210|date: 2010/08/03> + 39.080|date: 2010/08/04> + 39.200|date: 2010/08/05> + 38.600|date: 2010/08/06> + 38.900|date: 2010/08/09> + 38.070|date: 2010/08/10> + 37.650|date: 2010/08/11> + 36.000|date: 2010/08/12> + 36.180|date: 2010/08/13> + 35.370|date: 2010/08/16> + 35.880|date: 2010/08/17> + 34.980|date: 2010/08/19> + 34.270|date: 2010/08/20> high |ticker: RRC> => 51.990|date: 2009/08/21> + 52.850|date: 2009/08/24> + 52.480|date: 2009/08/25> + 50.850|date: 2009/08/26> + 50.210|date: 2009/08/27> + 50.980|date: 2009/08/28> + 49.470|date: 2009/08/31> + 49.010|date: 2009/09/01> + 47.950|date: 2009/09/02> + 47.570|date: 2009/09/03> + 47.770|date: 2009/09/04> + 49.740|date: 2009/09/09> + 50.520|date: 2009/09/10> + 52.390|date: 2009/09/11> + 50.790|date: 2009/09/14> + 51.180|date: 2009/09/15> + 51.910|date: 2009/09/16> + 52.860|date: 2009/09/17> + 52.560|date: 2009/09/18> + 50.680|date: 2009/09/21> + 52.460|date: 2009/09/22> + 52.830|date: 2009/09/23> + 51.650|date: 2009/09/24> + 50.870|date: 2009/09/25> + 50.170|date: 2009/09/28> + 50.420|date: 2009/09/29> + 50.370|date: 2009/09/30> + 49.920|date: 2009/10/01> + 47.550|date: 2009/10/02> + 48.400|date: 2009/10/05> + 50.520|date: 2009/10/06> + 50.720|date: 2009/10/07> + 53.220|date: 2009/10/08> + 53.510|date: 2009/10/09> + 54.020|date: 2009/10/12> + 53.970|date: 2009/10/13> + 55.410|date: 2009/10/14> + 56.990|date: 2009/10/15> + 57.320|date: 2009/10/16> + 58.550|date: 2009/10/19> + 59.000|date: 2009/10/20> + 60.130|date: 2009/10/21> + 57.780|date: 2009/10/22> + 57.430|date: 2009/10/23> + 56.730|date: 2009/10/26> + 54.900|date: 2009/10/27> + 53.510|date: 2009/10/28> + 51.810|date: 2009/11/05> + 51.850|date: 2009/11/06> + 52.740|date: 2009/11/09> + 52.900|date: 2009/11/10> + 52.540|date: 2009/11/11> + 51.220|date: 2009/11/12> + 49.320|date: 2009/11/13> + 49.855|date: 2009/11/16> + 49.110|date: 2009/11/17> + 49.140|date: 2009/11/18> + 47.230|date: 2009/11/19> + 47.210|date: 2009/11/20> + 48.130|date: 2009/11/23> + 47.307|date: 2009/11/24> + 48.930|date: 2009/11/25> + 48.260|date: 2009/11/27> + 48.390|date: 2009/11/30> + 48.400|date: 2009/12/01> + 48.150|date: 2009/12/02> + 48.100|date: 2009/12/03> + 48.390|date: 2009/12/04> + 45.940|date: 2009/12/07> + 44.880|date: 2009/12/08> + 43.680|date: 2009/12/09> + 44.630|date: 2009/12/10> + 44.100|date: 2009/12/11> + 48.110|date: 2009/12/14> + 48.032|date: 2009/12/15> + 49.920|date: 2009/12/16> + 49.990|date: 2009/12/17> + 51.120|date: 2009/12/18> + 52.280|date: 2009/12/21> + 52.440|date: 2009/12/22> + 52.580|date: 2009/12/23> + 53.050|date: 2009/12/24> + 53.440|date: 2009/12/28> + 52.890|date: 2009/12/29> + 50.980|date: 2009/12/30> + 51.100|date: 2009/12/31> + 52.680|date: 2010/01/04> + 53.410|date: 2010/01/05> + 53.570|date: 2010/01/06> + 53.080|date: 2010/01/07> + 54.040|date: 2010/01/08> + 54.650|date: 2010/01/11> + 51.380|date: 2010/01/12> + 52.110|date: 2010/01/13> + 53.310|date: 2010/01/14> + 53.510|date: 2010/01/15> + 53.170|date: 2010/01/19> + 52.500|date: 2010/01/20> + 52.190|date: 2010/01/21> + 50.580|date: 2010/01/22> + 50.360|date: 2010/01/25> + 49.710|date: 2010/01/26> + 48.280|date: 2010/01/27> + 48.190|date: 2010/01/28> + 48.110|date: 2010/01/29> + 47.720|date: 2010/02/01> + 48.960|date: 2010/02/02> + 49.080|date: 2010/02/03> + 47.450|date: 2010/02/04> + 46.580|date: 2010/02/05> + 47.220|date: 2010/02/08> + 48.040|date: 2010/02/09> + 48.050|date: 2010/02/10> + 48.900|date: 2010/02/11> + 49.720|date: 2010/02/12> + 53.060|date: 2010/02/16> + 53.530|date: 2010/02/17> + 53.780|date: 2010/02/18> + 54.060|date: 2010/02/19> + 54.110|date: 2010/02/22> + 52.460|date: 2010/02/23> + 51.780|date: 2010/02/24> + 51.160|date: 2010/02/25> + 51.360|date: 2010/02/26> + 51.530|date: 2010/03/01> + 51.540|date: 2010/03/02> + 51.005|date: 2010/03/03> + 50.790|date: 2010/03/04> + 51.570|date: 2010/03/05> + 51.940|date: 2010/03/08> + 51.650|date: 2010/03/09> + 51.840|date: 2010/03/10> + 51.890|date: 2010/03/11> + 51.790|date: 2010/03/12> + 51.160|date: 2010/03/15> + 50.740|date: 2010/03/16> + 51.390|date: 2010/03/17> + 51.090|date: 2010/03/18> + 49.450|date: 2010/03/19> + 47.890|date: 2010/03/22> + 48.300|date: 2010/03/23> + 48.190|date: 2010/03/24> + 48.170|date: 2010/03/25> + 46.080|date: 2010/03/26> + 47.120|date: 2010/03/29> + 47.160|date: 2010/03/30> + 47.500|date: 2010/03/31> + 48.020|date: 2010/04/01> + 49.070|date: 2010/04/05> + 49.170|date: 2010/04/06> + 48.900|date: 2010/04/07> + 48.350|date: 2010/04/08> + 51.500|date: 2010/04/09> + 50.900|date: 2010/04/12> + 50.390|date: 2010/04/13> + 51.090|date: 2010/04/14> + 51.320|date: 2010/04/15> + 50.960|date: 2010/04/16> + 49.260|date: 2010/04/19> + 49.380|date: 2010/04/20> + 49.530|date: 2010/04/21> + 49.630|date: 2010/04/22> + 50.910|date: 2010/04/23> + 51.520|date: 2010/04/26> + 51.320|date: 2010/04/27> + 49.480|date: 2010/04/28> + 48.420|date: 2010/04/29> + 48.370|date: 2010/04/30> + 50.240|date: 2010/05/03> + 49.630|date: 2010/05/04> + 48.955|date: 2010/05/05> + 48.960|date: 2010/05/06> + 46.470|date: 2010/05/07> + 48.610|date: 2010/05/10> + 48.440|date: 2010/05/11> + 48.485|date: 2010/05/12> + 49.540|date: 2010/05/13> + 49.010|date: 2010/05/14> + 48.460|date: 2010/05/17> + 48.040|date: 2010/05/18> + 46.160|date: 2010/05/19> + 44.250|date: 2010/05/20> + 43.926|date: 2010/05/21> + 43.770|date: 2010/05/24> + 42.280|date: 2010/05/25> + 43.510|date: 2010/05/26> + 45.010|date: 2010/05/27> + 45.740|date: 2010/05/28> + 45.500|date: 2010/06/01> + 47.960|date: 2010/06/02> + 51.220|date: 2010/06/03> + 53.640|date: 2010/06/04> + 50.500|date: 2010/06/07> + 48.310|date: 2010/06/08> + 48.390|date: 2010/06/09> + 49.400|date: 2010/06/10> + 50.080|date: 2010/06/11> + 50.810|date: 2010/06/14> + 50.910|date: 2010/06/15> + 51.240|date: 2010/06/16> + 51.100|date: 2010/06/17> + 49.780|date: 2010/06/18> + 50.120|date: 2010/06/21> + 48.380|date: 2010/06/22> + 45.440|date: 2010/06/23> + 44.960|date: 2010/06/24> + 44.240|date: 2010/06/25> + 43.865|date: 2010/06/28> + 41.350|date: 2010/06/29> + 41.650|date: 2010/06/30> + 40.685|date: 2010/07/01> + 40.550|date: 2010/07/02> + 40.760|date: 2010/07/06> + 41.400|date: 2010/07/07> + 42.130|date: 2010/07/08> + 42.190|date: 2010/07/09> + 42.130|date: 2010/07/12> + 42.560|date: 2010/07/13> + 43.120|date: 2010/07/14> + 42.860|date: 2010/07/15> + 41.650|date: 2010/07/16> + 40.225|date: 2010/07/19> + 40.710|date: 2010/07/20> + 40.790|date: 2010/07/21> + 40.900|date: 2010/07/22> + 40.380|date: 2010/07/23> + 40.780|date: 2010/07/26> + 39.150|date: 2010/07/27> + 38.520|date: 2010/07/28> + 39.200|date: 2010/07/29> + 37.910|date: 2010/07/30> + 38.590|date: 2010/08/02> + 39.300|date: 2010/08/03> + 39.640|date: 2010/08/04> + 39.570|date: 2010/08/05> + 39.190|date: 2010/08/06> + 38.990|date: 2010/08/09> + 38.710|date: 2010/08/10> + 37.780|date: 2010/08/11> + 36.770|date: 2010/08/12> + 36.870|date: 2010/08/13> + 35.570|date: 2010/08/16> + 36.240|date: 2010/08/17> + 35.100|date: 2010/08/19> + 34.270|date: 2010/08/20> low |ticker: RRC> => 50.350|date: 2009/08/21> + 51.900|date: 2009/08/24> + 50.770|date: 2009/08/25> + 49.930|date: 2009/08/26> + 48.700|date: 2009/08/27> + 49.890|date: 2009/08/28> + 47.900|date: 2009/08/31> + 47.110|date: 2009/09/01> + 46.840|date: 2009/09/02> + 46.070|date: 2009/09/03> + 46.070|date: 2009/09/04> + 48.380|date: 2009/09/09> + 48.320|date: 2009/09/10> + 50.030|date: 2009/09/11> + 49.370|date: 2009/09/14> + 49.810|date: 2009/09/15> + 51.010|date: 2009/09/16> + 51.340|date: 2009/09/17> + 50.870|date: 2009/09/18> + 49.330|date: 2009/09/21> + 51.050|date: 2009/09/22> + 51.120|date: 2009/09/23> + 49.960|date: 2009/09/24> + 48.790|date: 2009/09/25> + 49.250|date: 2009/09/28> + 49.300|date: 2009/09/29> + 48.970|date: 2009/09/30> + 46.840|date: 2009/10/01> + 45.970|date: 2009/10/02> + 46.950|date: 2009/10/05> + 48.620|date: 2009/10/06> + 49.550|date: 2009/10/07> + 50.530|date: 2009/10/08> + 52.350|date: 2009/10/09> + 52.920|date: 2009/10/12> + 52.270|date: 2009/10/13> + 54.690|date: 2009/10/14> + 54.630|date: 2009/10/15> + 55.650|date: 2009/10/16> + 56.740|date: 2009/10/19> + 57.190|date: 2009/10/20> + 57.440|date: 2009/10/21> + 55.840|date: 2009/10/22> + 54.550|date: 2009/10/23> + 53.650|date: 2009/10/26> + 53.090|date: 2009/10/27> + 50.530|date: 2009/10/28> + 50.315|date: 2009/11/05> + 50.040|date: 2009/11/06> + 50.890|date: 2009/11/09> + 51.520|date: 2009/11/10> + 50.620|date: 2009/11/11> + 48.720|date: 2009/11/12> + 47.480|date: 2009/11/13> + 48.340|date: 2009/11/16> + 48.050|date: 2009/11/17> + 47.130|date: 2009/11/18> + 45.620|date: 2009/11/19> + 46.010|date: 2009/11/20> + 46.810|date: 2009/11/23> + 46.420|date: 2009/11/24> + 46.690|date: 2009/11/25> + 46.500|date: 2009/11/27> + 46.530|date: 2009/11/30> + 47.640|date: 2009/12/01> + 47.290|date: 2009/12/02> + 46.740|date: 2009/12/03> + 44.980|date: 2009/12/04> + 44.779|date: 2009/12/07> + 43.150|date: 2009/12/08> + 41.990|date: 2009/12/09> + 43.060|date: 2009/12/10> + 43.190|date: 2009/12/11> + 45.850|date: 2009/12/14> + 46.870|date: 2009/12/15> + 47.510|date: 2009/12/16> + 48.470|date: 2009/12/17> + 50.010|date: 2009/12/18> + 50.880|date: 2009/12/21> + 51.376|date: 2009/12/22> + 51.750|date: 2009/12/23> + 52.490|date: 2009/12/24> + 52.220|date: 2009/12/28> + 51.000|date: 2009/12/29> + 50.040|date: 2009/12/30> + 49.792|date: 2009/12/31> + 51.060|date: 2010/01/04> + 52.350|date: 2010/01/05> + 52.691|date: 2010/01/06> + 52.060|date: 2010/01/07> + 52.050|date: 2010/01/08> + 51.630|date: 2010/01/11> + 50.180|date: 2010/01/12> + 50.030|date: 2010/01/13> + 51.900|date: 2010/01/14> + 51.570|date: 2010/01/15> + 52.110|date: 2010/01/19> + 51.150|date: 2010/01/20> + 49.910|date: 2010/01/21> + 48.700|date: 2010/01/22> + 49.170|date: 2010/01/25> + 47.790|date: 2010/01/26> + 46.600|date: 2010/01/27> + 46.230|date: 2010/01/28> + 45.720|date: 2010/01/29> + 46.370|date: 2010/02/01> + 47.300|date: 2010/02/02> + 48.100|date: 2010/02/03> + 45.920|date: 2010/02/04> + 45.000|date: 2010/02/05> + 45.850|date: 2010/02/08> + 46.810|date: 2010/02/09> + 46.400|date: 2010/02/10> + 47.500|date: 2010/02/11> + 47.940|date: 2010/02/12> + 50.770|date: 2010/02/16> + 52.230|date: 2010/02/17> + 53.040|date: 2010/02/18> + 52.980|date: 2010/02/19> + 52.490|date: 2010/02/22> + 50.520|date: 2010/02/23> + 50.000|date: 2010/02/24> + 48.900|date: 2010/02/25> + 49.780|date: 2010/02/26> + 50.690|date: 2010/03/01> + 50.370|date: 2010/03/02> + 50.260|date: 2010/03/03> + 49.250|date: 2010/03/04> + 50.130|date: 2010/03/05> + 50.470|date: 2010/03/08> + 49.930|date: 2010/03/09> + 50.800|date: 2010/03/10> + 51.000|date: 2010/03/11> + 50.860|date: 2010/03/12> + 49.658|date: 2010/03/15> + 50.060|date: 2010/03/16> + 49.970|date: 2010/03/17> + 48.850|date: 2010/03/18> + 47.100|date: 2010/03/19> + 46.360|date: 2010/03/22> + 47.070|date: 2010/03/23> + 46.860|date: 2010/03/24> + 45.540|date: 2010/03/25> + 44.680|date: 2010/03/26> + 45.840|date: 2010/03/29> + 46.020|date: 2010/03/30> + 46.500|date: 2010/03/31> + 47.000|date: 2010/04/01> + 47.580|date: 2010/04/05> + 48.360|date: 2010/04/06> + 47.560|date: 2010/04/07> + 47.250|date: 2010/04/08> + 49.780|date: 2010/04/09> + 49.670|date: 2010/04/12> + 49.440|date: 2010/04/13> + 49.910|date: 2010/04/14> + 50.530|date: 2010/04/15> + 49.270|date: 2010/04/16> + 47.950|date: 2010/04/19> + 48.730|date: 2010/04/20> + 48.340|date: 2010/04/21> + 48.010|date: 2010/04/22> + 48.860|date: 2010/04/23> + 50.470|date: 2010/04/26> + 48.650|date: 2010/04/27> + 47.250|date: 2010/04/28> + 45.360|date: 2010/04/29> + 46.050|date: 2010/04/30> + 47.380|date: 2010/05/03> + 48.250|date: 2010/05/04> + 47.460|date: 2010/05/05> + 43.300|date: 2010/05/06> + 43.140|date: 2010/05/07> + 46.110|date: 2010/05/10> + 47.310|date: 2010/05/11> + 47.540|date: 2010/05/12> + 47.620|date: 2010/05/13> + 46.970|date: 2010/05/14> + 45.720|date: 2010/05/17> + 45.980|date: 2010/05/18> + 44.180|date: 2010/05/19> + 42.950|date: 2010/05/20> + 41.320|date: 2010/05/21> + 42.430|date: 2010/05/24> + 40.940|date: 2010/05/25> + 42.280|date: 2010/05/26> + 43.510|date: 2010/05/27> + 44.500|date: 2010/05/28> + 43.700|date: 2010/06/01> + 44.440|date: 2010/06/02> + 47.670|date: 2010/06/03> + 47.550|date: 2010/06/04> + 47.400|date: 2010/06/07> + 45.890|date: 2010/06/08> + 46.480|date: 2010/06/09> + 47.800|date: 2010/06/10> + 48.460|date: 2010/06/11> + 49.300|date: 2010/06/14> + 49.790|date: 2010/06/15> + 49.940|date: 2010/06/16> + 48.860|date: 2010/06/17> + 48.600|date: 2010/06/18> + 47.790|date: 2010/06/21> + 45.060|date: 2010/06/22> + 43.680|date: 2010/06/23> + 43.020|date: 2010/06/24> + 42.940|date: 2010/06/25> + 41.800|date: 2010/06/28> + 40.170|date: 2010/06/29> + 40.000|date: 2010/06/30> + 38.540|date: 2010/07/01> + 39.080|date: 2010/07/02> + 39.060|date: 2010/07/06> + 39.720|date: 2010/07/07> + 40.840|date: 2010/07/08> + 41.240|date: 2010/07/09> + 41.280|date: 2010/07/12> + 41.690|date: 2010/07/13> + 41.010|date: 2010/07/14> + 40.990|date: 2010/07/15> + 39.780|date: 2010/07/16> + 38.910|date: 2010/07/19> + 38.830|date: 2010/07/20> + 39.140|date: 2010/07/21> + 39.600|date: 2010/07/22> + 38.380|date: 2010/07/23> + 39.880|date: 2010/07/26> + 36.130|date: 2010/07/27> + 36.610|date: 2010/07/28> + 37.660|date: 2010/07/29> + 37.020|date: 2010/07/30> + 37.570|date: 2010/08/02> + 38.000|date: 2010/08/03> + 38.760|date: 2010/08/04> + 38.860|date: 2010/08/05> + 38.160|date: 2010/08/06> + 38.400|date: 2010/08/09> + 37.930|date: 2010/08/10> + 36.150|date: 2010/08/11> + 35.760|date: 2010/08/12> + 35.630|date: 2010/08/13> + 34.900|date: 2010/08/16> + 35.220|date: 2010/08/17> + 34.220|date: 2010/08/19> + 33.350|date: 2010/08/20> close |ticker: RRC> => 51.640|date: 2009/08/21> + 52.290|date: 2009/08/24> + 51.260|date: 2009/08/25> + 50.230|date: 2009/08/26> + 49.830|date: 2009/08/27> + 50.380|date: 2009/08/28> + 48.370|date: 2009/08/31> + 47.540|date: 2009/09/01> + 47.010|date: 2009/09/02> + 46.340|date: 2009/09/03> + 47.690|date: 2009/09/04> + 49.030|date: 2009/09/09> + 50.410|date: 2009/09/10> + 50.360|date: 2009/09/11> + 50.360|date: 2009/09/14> + 50.780|date: 2009/09/15> + 51.860|date: 2009/09/16> + 51.580|date: 2009/09/17> + 51.260|date: 2009/09/18> + 50.520|date: 2009/09/21> + 52.370|date: 2009/09/22> + 51.690|date: 2009/09/23> + 50.450|date: 2009/09/24> + 49.480|date: 2009/09/25> + 50.170|date: 2009/09/28> + 49.810|date: 2009/09/29> + 49.360|date: 2009/09/30> + 47.000|date: 2009/10/01> + 47.100|date: 2009/10/02> + 47.980|date: 2009/10/05> + 50.470|date: 2009/10/06> + 50.350|date: 2009/10/07> + 53.160|date: 2009/10/08> + 53.040|date: 2009/10/09> + 53.360|date: 2009/10/12> + 53.810|date: 2009/10/13> + 55.250|date: 2009/10/14> + 56.960|date: 2009/10/15> + 57.100|date: 2009/10/16> + 58.390|date: 2009/10/19> + 58.740|date: 2009/10/20> + 58.440|date: 2009/10/21> + 56.790|date: 2009/10/22> + 54.980|date: 2009/10/23> + 53.840|date: 2009/10/26> + 53.270|date: 2009/10/27> + 50.600|date: 2009/10/28> + 51.610|date: 2009/11/05> + 50.420|date: 2009/11/06> + 52.740|date: 2009/11/09> + 52.040|date: 2009/11/10> + 51.200|date: 2009/11/11> + 48.980|date: 2009/11/12> + 48.080|date: 2009/11/13> + 48.960|date: 2009/11/16> + 48.720|date: 2009/11/17> + 47.400|date: 2009/11/18> + 46.640|date: 2009/11/19> + 46.490|date: 2009/11/20> + 46.990|date: 2009/11/23> + 47.060|date: 2009/11/24> + 48.880|date: 2009/11/25> + 47.930|date: 2009/11/27> + 47.130|date: 2009/11/30> + 47.780|date: 2009/12/01> + 47.430|date: 2009/12/02> + 46.880|date: 2009/12/03> + 45.180|date: 2009/12/04> + 44.890|date: 2009/12/07> + 43.340|date: 2009/12/08> + 42.620|date: 2009/12/09> + 44.040|date: 2009/12/10> + 43.380|date: 2009/12/11> + 47.290|date: 2009/12/14> + 47.340|date: 2009/12/15> + 49.390|date: 2009/12/16> + 49.440|date: 2009/12/17> + 51.120|date: 2009/12/18> + 51.650|date: 2009/12/21> + 51.940|date: 2009/12/22> + 52.450|date: 2009/12/23> + 53.000|date: 2009/12/24> + 52.450|date: 2009/12/28> + 51.080|date: 2009/12/29> + 50.700|date: 2009/12/30> + 49.850|date: 2009/12/31> + 52.600|date: 2010/01/04> + 53.310|date: 2010/01/05> + 53.000|date: 2010/01/06> + 52.900|date: 2010/01/07> + 53.930|date: 2010/01/08> + 52.030|date: 2010/01/11> + 50.730|date: 2010/01/12> + 52.010|date: 2010/01/13> + 53.280|date: 2010/01/14> + 52.750|date: 2010/01/15> + 53.080|date: 2010/01/19> + 51.690|date: 2010/01/20> + 50.500|date: 2010/01/21> + 48.820|date: 2010/01/22> + 49.880|date: 2010/01/25> + 47.990|date: 2010/01/26> + 47.350|date: 2010/01/27> + 47.040|date: 2010/01/28> + 46.000|date: 2010/01/29> + 47.570|date: 2010/02/01> + 48.760|date: 2010/02/02> + 48.440|date: 2010/02/03> + 46.250|date: 2010/02/04> + 46.420|date: 2010/02/05> + 46.440|date: 2010/02/08> + 47.530|date: 2010/02/09> + 47.730|date: 2010/02/10> + 48.790|date: 2010/02/11> + 49.610|date: 2010/02/12> + 52.930|date: 2010/02/16> + 53.290|date: 2010/02/17> + 53.340|date: 2010/02/18> + 53.900|date: 2010/02/19> + 52.640|date: 2010/02/22> + 50.630|date: 2010/02/23> + 50.430|date: 2010/02/24> + 51.030|date: 2010/02/25> + 50.610|date: 2010/02/26> + 51.230|date: 2010/03/01> + 50.510|date: 2010/03/02> + 50.420|date: 2010/03/03> + 49.650|date: 2010/03/04> + 51.460|date: 2010/03/05> + 50.470|date: 2010/03/08> + 51.310|date: 2010/03/09> + 51.360|date: 2010/03/10> + 51.280|date: 2010/03/11> + 51.330|date: 2010/03/12> + 50.540|date: 2010/03/15> + 50.610|date: 2010/03/16> + 50.880|date: 2010/03/17> + 49.310|date: 2010/03/18> + 47.760|date: 2010/03/19> + 47.660|date: 2010/03/22> + 47.530|date: 2010/03/23> + 47.410|date: 2010/03/24> + 45.730|date: 2010/03/25> + 45.670|date: 2010/03/26> + 46.950|date: 2010/03/29> + 46.780|date: 2010/03/30> + 46.870|date: 2010/03/31> + 47.540|date: 2010/04/01> + 48.880|date: 2010/04/05> + 48.900|date: 2010/04/06> + 47.930|date: 2010/04/07> + 48.330|date: 2010/04/08> + 50.280|date: 2010/04/09> + 50.170|date: 2010/04/12> + 50.200|date: 2010/04/13> + 50.830|date: 2010/04/14> + 51.040|date: 2010/04/15> + 49.750|date: 2010/04/16> + 48.520|date: 2010/04/19> + 48.950|date: 2010/04/20> + 49.080|date: 2010/04/21> + 49.330|date: 2010/04/22> + 50.780|date: 2010/04/23> + 51.160|date: 2010/04/26> + 48.930|date: 2010/04/27> + 47.570|date: 2010/04/28> + 46.640|date: 2010/04/29> + 47.760|date: 2010/04/30> + 49.520|date: 2010/05/03> + 49.520|date: 2010/05/04> + 48.720|date: 2010/05/05> + 46.230|date: 2010/05/06> + 43.850|date: 2010/05/07> + 48.290|date: 2010/05/10> + 47.670|date: 2010/05/11> + 48.050|date: 2010/05/12> + 48.760|date: 2010/05/13> + 47.970|date: 2010/05/14> + 46.570|date: 2010/05/17> + 46.210|date: 2010/05/18> + 45.510|date: 2010/05/19> + 42.950|date: 2010/05/20> + 43.470|date: 2010/05/21> + 42.470|date: 2010/05/24> + 42.200|date: 2010/05/25> + 42.530|date: 2010/05/26> + 44.950|date: 2010/05/27> + 44.950|date: 2010/05/28> + 43.700|date: 2010/06/01> + 47.900|date: 2010/06/02> + 51.010|date: 2010/06/03> + 48.300|date: 2010/06/04> + 47.700|date: 2010/06/07> + 46.950|date: 2010/06/08> + 46.810|date: 2010/06/09> + 49.360|date: 2010/06/10> + 49.650|date: 2010/06/11> + 49.490|date: 2010/06/14> + 50.830|date: 2010/06/15> + 50.720|date: 2010/06/16> + 49.530|date: 2010/06/17> + 48.890|date: 2010/06/18> + 48.110|date: 2010/06/21> + 45.520|date: 2010/06/22> + 44.120|date: 2010/06/23> + 43.450|date: 2010/06/24> + 43.790|date: 2010/06/25> + 41.840|date: 2010/06/28> + 40.520|date: 2010/06/29> + 40.150|date: 2010/06/30> + 40.200|date: 2010/07/01> + 39.650|date: 2010/07/02> + 39.400|date: 2010/07/06> + 41.380|date: 2010/07/07> + 41.900|date: 2010/07/08> + 41.790|date: 2010/07/09> + 41.630|date: 2010/07/12> + 41.750|date: 2010/07/13> + 42.670|date: 2010/07/14> + 41.910|date: 2010/07/15> + 40.120|date: 2010/07/16> + 39.750|date: 2010/07/19> + 40.510|date: 2010/07/20> + 39.310|date: 2010/07/21> + 40.380|date: 2010/07/22> + 40.020|date: 2010/07/23> + 40.040|date: 2010/07/26> + 37.240|date: 2010/07/27> + 38.200|date: 2010/07/28> + 38.310|date: 2010/07/29> + 37.120|date: 2010/07/30> + 38.230|date: 2010/08/02> + 38.730|date: 2010/08/03> + 39.460|date: 2010/08/04> + 39.310|date: 2010/08/05> + 38.590|date: 2010/08/06> + 38.810|date: 2010/08/09> + 38.410|date: 2010/08/10> + 36.460|date: 2010/08/11> + 36.330|date: 2010/08/12> + 35.660|date: 2010/08/13> + 35.050|date: 2010/08/16> + 35.910|date: 2010/08/17> + 34.570|date: 2010/08/19> + 33.470|date: 2010/08/20> volume |ticker: RRC> => 27841.000|date: 2009/08/21> + 21768.000|date: 2009/08/24> + 23210.000|date: 2009/08/25> + 26075.000|date: 2009/08/26> + 25023.000|date: 2009/08/27> + 16562.000|date: 2009/08/28> + 23577.000|date: 2009/08/31> + 21844.000|date: 2009/09/01> + 20272.000|date: 2009/09/02> + 26345.000|date: 2009/09/03> + 16376.000|date: 2009/09/04> + 17468.000|date: 2009/09/09> + 21628.000|date: 2009/09/10> + 29315.000|date: 2009/09/11> + 20080.000|date: 2009/09/14> + 25758.000|date: 2009/09/15> + 23477.000|date: 2009/09/16> + 17208.000|date: 2009/09/17> + 21702.000|date: 2009/09/18> + 16798.000|date: 2009/09/21> + 18326.000|date: 2009/09/22> + 21379.000|date: 2009/09/23> + 13976.000|date: 2009/09/24> + 25967.000|date: 2009/09/25> + 14449.000|date: 2009/09/28> + 20609.000|date: 2009/09/29> + 28543.000|date: 2009/09/30> + 33696.000|date: 2009/10/01> + 25175.000|date: 2009/10/02> + 29759.000|date: 2009/10/05> + 26075.000|date: 2009/10/06> + 16937.000|date: 2009/10/07> + 27629.000|date: 2009/10/08> + 13443.000|date: 2009/10/09> + 12442.000|date: 2009/10/12> + 20883.000|date: 2009/10/13> + 22265.000|date: 2009/10/14> + 20473.000|date: 2009/10/15> + 23788.000|date: 2009/10/16> + 18614.000|date: 2009/10/19> + 18837.000|date: 2009/10/20> + 33528.000|date: 2009/10/21> + 28820.000|date: 2009/10/22> + 30820.000|date: 2009/10/23> + 19702.000|date: 2009/10/26> + 25275.000|date: 2009/10/27> + 31958.000|date: 2009/10/28> + 20558.000|date: 2009/11/05> + 20473.000|date: 2009/11/06> + 19386.000|date: 2009/11/09> + 14012.000|date: 2009/11/10> + 16774.000|date: 2009/11/11> + 33865.000|date: 2009/11/12> + 39461.000|date: 2009/11/13> + 25070.000|date: 2009/11/16> + 25941.000|date: 2009/11/17> + 24888.000|date: 2009/11/18> + 34972.000|date: 2009/11/19> + 44827.000|date: 2009/11/20> + 23670.000|date: 2009/11/23> + 23784.000|date: 2009/11/24> + 33617.000|date: 2009/11/25> + 15900.000|date: 2009/11/27> + 30657.000|date: 2009/11/30> + 16981.000|date: 2009/12/01> + 33528.000|date: 2009/12/02> + 21731.000|date: 2009/12/03> + 49179.000|date: 2009/12/04> + 44976.000|date: 2009/12/07> + 42505.000|date: 2009/12/08> + 47951.000|date: 2009/12/09> + 43861.000|date: 2009/12/10> + 32356.000|date: 2009/12/11> + 57572.000|date: 2009/12/14> + 36091.000|date: 2009/12/15> + 50635.000|date: 2009/12/16> + 32524.000|date: 2009/12/17> + 40014.000|date: 2009/12/18> + 26323.000|date: 2009/12/21> + 16771.000|date: 2009/12/22> + 11556.000|date: 2009/12/23> + 5365.000|date: 2009/12/24> + 17330.000|date: 2009/12/28> + 18562.000|date: 2009/12/29> + 12224.000|date: 2009/12/30> + 10157.000|date: 2009/12/31> + 22439.000|date: 2010/01/04> + 18258.000|date: 2010/01/05> + 24732.000|date: 2010/01/06> + 14272.000|date: 2010/01/07> + 20720.000|date: 2010/01/08> + 24145.000|date: 2010/01/11> + 20681.000|date: 2010/01/12> + 19365.000|date: 2010/01/13> + 31021.000|date: 2010/01/14> + 21980.000|date: 2010/01/15> + 22957.000|date: 2010/01/19> + 14023.000|date: 2010/01/20> + 31556.000|date: 2010/01/21> + 33013.000|date: 2010/01/22> + 25983.000|date: 2010/01/25> + 35110.000|date: 2010/01/26> + 30678.000|date: 2010/01/27> + 33916.000|date: 2010/01/28> + 34439.000|date: 2010/01/29> + 22447.000|date: 2010/02/01> + 25383.000|date: 2010/02/02> + 22841.000|date: 2010/02/03> + 39350.000|date: 2010/02/04> + 40569.000|date: 2010/02/05> + 29788.000|date: 2010/02/08> + 33968.000|date: 2010/02/09> + 26385.000|date: 2010/02/10> + 30148.000|date: 2010/02/11> + 32361.000|date: 2010/02/12> + 52479.000|date: 2010/02/16> + 32250.000|date: 2010/02/17> + 33238.000|date: 2010/02/18> + 24855.000|date: 2010/02/19> + 25578.000|date: 2010/02/22> + 38903.000|date: 2010/02/23> + 42630.000|date: 2010/02/24> + 36475.000|date: 2010/02/25> + 24146.000|date: 2010/02/26> + 26303.000|date: 2010/03/01> + 29827.000|date: 2010/03/02> + 24768.000|date: 2010/03/03> + 24173.000|date: 2010/03/04> + 33532.000|date: 2010/03/05> + 20017.000|date: 2010/03/08> + 22807.000|date: 2010/03/09> + 25006.000|date: 2010/03/10> + 15578.000|date: 2010/03/11> + 19960.000|date: 2010/03/12> + 13883.000|date: 2010/03/15> + 17127.000|date: 2010/03/16> + 27599.000|date: 2010/03/17> + 30447.000|date: 2010/03/18> + 40053.000|date: 2010/03/19> + 41464.000|date: 2010/03/22> + 33269.000|date: 2010/03/23> + 30498.000|date: 2010/03/24> + 47101.000|date: 2010/03/25> + 66526.000|date: 2010/03/26> + 24899.000|date: 2010/03/29> + 22698.000|date: 2010/03/30> + 19183.000|date: 2010/03/31> + 24548.000|date: 2010/04/01> + 21290.000|date: 2010/04/05> + 16509.000|date: 2010/04/06> + 19516.000|date: 2010/04/07> + 22361.000|date: 2010/04/08> + 52914.000|date: 2010/04/09> + 20108.000|date: 2010/04/12> + 17687.000|date: 2010/04/13> + 22024.000|date: 2010/04/14> + 25103.000|date: 2010/04/15> + 34336.000|date: 2010/04/16> + 24799.000|date: 2010/04/19> + 32848.000|date: 2010/04/20> + 20084.000|date: 2010/04/21> + 23533.000|date: 2010/04/22> + 32321.000|date: 2010/04/23> + 26926.000|date: 2010/04/26> + 28101.000|date: 2010/04/27> + 49512.000|date: 2010/04/28> + 36319.000|date: 2010/04/29> + 41079.000|date: 2010/04/30> + 41556.000|date: 2010/05/03> + 33734.000|date: 2010/05/04> + 28505.000|date: 2010/05/05> + 45944.000|date: 2010/05/06> + 48687.000|date: 2010/05/07> + 66681.000|date: 2010/05/10> + 35920.000|date: 2010/05/11> + 29340.000|date: 2010/05/12> + 29556.000|date: 2010/05/13> + 43971.000|date: 2010/05/14> + 32890.000|date: 2010/05/17> + 29819.000|date: 2010/05/18> + 33927.000|date: 2010/05/19> + 33995.000|date: 2010/05/20> + 42590.000|date: 2010/05/21> + 24244.000|date: 2010/05/24> + 54373.000|date: 2010/05/25> + 27294.000|date: 2010/05/26> + 25739.000|date: 2010/05/27> + 28411.000|date: 2010/05/28> + 31427.000|date: 2010/06/01> + 46295.000|date: 2010/06/02> + 56291.000|date: 2010/06/03> + 106092.000|date: 2010/06/04> + 52429.000|date: 2010/06/07> + 56848.000|date: 2010/06/08> + 41763.000|date: 2010/06/09> + 34347.000|date: 2010/06/10> + 23400.000|date: 2010/06/11> + 22671.000|date: 2010/06/14> + 23408.000|date: 2010/06/15> + 20281.000|date: 2010/06/16> + 24147.000|date: 2010/06/17> + 40492.000|date: 2010/06/18> + 27594.000|date: 2010/06/21> + 60796.000|date: 2010/06/22> + 65648.000|date: 2010/06/23> + 56018.000|date: 2010/06/24> + 68461.000|date: 2010/06/25> + 50655.000|date: 2010/06/28> + 49315.000|date: 2010/06/29> + 45996.000|date: 2010/06/30> + 52605.000|date: 2010/07/01> + 32206.000|date: 2010/07/02> + 34198.000|date: 2010/07/06> + 32569.000|date: 2010/07/07> + 35916.000|date: 2010/07/08> + 25568.000|date: 2010/07/09> + 22832.000|date: 2010/07/12> + 24592.000|date: 2010/07/13> + 27468.000|date: 2010/07/14> + 45094.000|date: 2010/07/15> + 32580.000|date: 2010/07/16> + 26379.000|date: 2010/07/19> + 25987.000|date: 2010/07/20> + 25056.000|date: 2010/07/21> + 25070.000|date: 2010/07/22> + 53714.000|date: 2010/07/23> + 39725.000|date: 2010/07/26> + 167685.000|date: 2010/07/27> + 81717.000|date: 2010/07/28> + 52108.000|date: 2010/07/29> + 52793.000|date: 2010/07/30> + 37469.000|date: 2010/08/02> + 51767.000|date: 2010/08/03> + 36362.000|date: 2010/08/04> + 29363.000|date: 2010/08/05> + 36189.000|date: 2010/08/06> + 19061.000|date: 2010/08/09> + 22516.000|date: 2010/08/10> + 34926.000|date: 2010/08/11> + 25650.000|date: 2010/08/12> + 23961.000|date: 2010/08/13> + 41176.000|date: 2010/08/16> + 38073.000|date: 2010/08/17> + 36762.000|date: 2010/08/19> + 41591.000|date: 2010/08/20> open |ticker: RRD> => 17.710|date: 2009/08/21> + 18.050|date: 2009/08/24> + 17.890|date: 2009/08/25> + 17.940|date: 2009/08/26> + 18.220|date: 2009/08/27> + 18.330|date: 2009/08/28> + 17.800|date: 2009/08/31> + 17.890|date: 2009/09/01> + 17.060|date: 2009/09/02> + 17.330|date: 2009/09/03> + 17.470|date: 2009/09/04> + 17.660|date: 2009/09/09> + 18.620|date: 2009/09/10> + 18.770|date: 2009/09/11> + 19.090|date: 2009/09/14> + 19.880|date: 2009/09/15> + 19.630|date: 2009/09/16> + 21.140|date: 2009/09/17> + 21.160|date: 2009/09/18> + 21.030|date: 2009/09/21> + 20.960|date: 2009/09/22> + 21.870|date: 2009/09/23> + 21.250|date: 2009/09/24> + 20.760|date: 2009/09/25> + 20.500|date: 2009/09/28> + 21.320|date: 2009/09/29> + 21.520|date: 2009/09/30> + 21.180|date: 2009/10/01> + 20.560|date: 2009/10/02> + 20.240|date: 2009/10/05> + 21.100|date: 2009/10/06> + 21.050|date: 2009/10/07> + 21.450|date: 2009/10/08> + 21.790|date: 2009/10/09> + 22.190|date: 2009/10/12> + 21.790|date: 2009/10/13> + 21.820|date: 2009/10/14> + 21.750|date: 2009/10/15> + 22.020|date: 2009/10/16> + 21.850|date: 2009/10/19> + 22.100|date: 2009/10/20> + 21.960|date: 2009/10/21> + 21.740|date: 2009/10/22> + 22.220|date: 2009/10/23> + 21.170|date: 2009/10/26> + 21.450|date: 2009/10/27> + 21.330|date: 2009/10/28> + 20.910|date: 2009/11/05> + 21.000|date: 2009/11/06> + 20.850|date: 2009/11/09> + 20.820|date: 2009/11/10> + 21.150|date: 2009/11/11> + 21.310|date: 2009/11/12> + 21.360|date: 2009/11/13> + 21.655|date: 2009/11/16> + 21.690|date: 2009/11/17> + 21.860|date: 2009/11/18> + 21.240|date: 2009/11/19> + 20.530|date: 2009/11/20> + 20.730|date: 2009/11/23> + 20.710|date: 2009/11/24> + 21.000|date: 2009/11/25> + 20.460|date: 2009/11/27> + 20.510|date: 2009/11/30> + 20.950|date: 2009/12/01> + 20.830|date: 2009/12/02> + 21.120|date: 2009/12/03> + 21.310|date: 2009/12/04> + 21.540|date: 2009/12/07> + 21.400|date: 2009/12/08> + 21.370|date: 2009/12/09> + 21.580|date: 2009/12/10> + 22.010|date: 2009/12/11> + 22.020|date: 2009/12/14> + 22.070|date: 2009/12/15> + 22.270|date: 2009/12/16> + 22.000|date: 2009/12/17> + 21.940|date: 2009/12/18> + 21.640|date: 2009/12/21> + 21.900|date: 2009/12/22> + 22.180|date: 2009/12/23> + 22.560|date: 2009/12/24> + 22.150|date: 2009/12/28> + 22.300|date: 2009/12/29> + 22.570|date: 2009/12/30> + 22.400|date: 2009/12/31> + 22.400|date: 2010/01/04> + 22.670|date: 2010/01/05> + 22.550|date: 2010/01/06> + 22.630|date: 2010/01/07> + 23.070|date: 2010/01/08> + 23.000|date: 2010/01/11> + 22.810|date: 2010/01/12> + 22.690|date: 2010/01/13> + 22.850|date: 2010/01/14> + 22.750|date: 2010/01/15> + 22.620|date: 2010/01/19> + 22.240|date: 2010/01/20> + 21.510|date: 2010/01/21> + 20.670|date: 2010/01/22> + 20.260|date: 2010/01/25> + 19.730|date: 2010/01/26> + 19.990|date: 2010/01/27> + 20.100|date: 2010/01/28> + 19.940|date: 2010/01/29> + 19.930|date: 2010/02/01> + 20.010|date: 2010/02/02> + 20.210|date: 2010/02/03> + 20.250|date: 2010/02/04> + 19.340|date: 2010/02/05> + 19.030|date: 2010/02/08> + 19.300|date: 2010/02/09> + 19.090|date: 2010/02/10> + 19.030|date: 2010/02/11> + 19.000|date: 2010/02/12> + 19.490|date: 2010/02/16> + 20.140|date: 2010/02/17> + 20.180|date: 2010/02/18> + 20.230|date: 2010/02/19> + 20.440|date: 2010/02/22> + 20.340|date: 2010/02/23> + 20.680|date: 2010/02/24> + 20.510|date: 2010/02/25> + 20.180|date: 2010/02/26> + 19.930|date: 2010/03/01> + 19.990|date: 2010/03/02> + 20.200|date: 2010/03/03> + 20.160|date: 2010/03/04> + 20.300|date: 2010/03/05> + 20.570|date: 2010/03/08> + 20.250|date: 2010/03/09> + 20.380|date: 2010/03/10> + 20.370|date: 2010/03/11> + 20.560|date: 2010/03/12> + 20.230|date: 2010/03/15> + 20.650|date: 2010/03/16> + 20.630|date: 2010/03/17> + 20.640|date: 2010/03/18> + 20.780|date: 2010/03/19> + 20.270|date: 2010/03/22> + 20.940|date: 2010/03/23> + 21.280|date: 2010/03/24> + 21.480|date: 2010/03/25> + 21.490|date: 2010/03/26> + 21.280|date: 2010/03/29> + 21.420|date: 2010/03/30> + 21.420|date: 2010/03/31> + 21.730|date: 2010/04/01> + 21.660|date: 2010/04/05> + 21.840|date: 2010/04/06> + 21.740|date: 2010/04/07> + 22.010|date: 2010/04/08> + 22.530|date: 2010/04/09> + 22.580|date: 2010/04/12> + 22.460|date: 2010/04/13> + 22.570|date: 2010/04/14> + 22.210|date: 2010/04/15> + 22.100|date: 2010/04/16> + 21.730|date: 2010/04/19> + 21.770|date: 2010/04/20> + 21.870|date: 2010/04/21> + 22.200|date: 2010/04/22> + 22.280|date: 2010/04/23> + 22.710|date: 2010/04/26> + 22.020|date: 2010/04/27> + 21.310|date: 2010/04/28> + 21.610|date: 2010/04/29> + 21.830|date: 2010/04/30> + 21.630|date: 2010/05/03> + 21.460|date: 2010/05/04> + 21.510|date: 2010/05/05> + 21.470|date: 2010/05/06> + 19.940|date: 2010/05/07> + 19.430|date: 2010/05/10> + 19.950|date: 2010/05/11> + 20.220|date: 2010/05/12> + 20.140|date: 2010/05/13> + 19.950|date: 2010/05/14> + 20.120|date: 2010/05/17> + 20.250|date: 2010/05/18> + 19.310|date: 2010/05/19> + 18.780|date: 2010/05/20> + 17.870|date: 2010/05/21> + 18.300|date: 2010/05/24> + 17.870|date: 2010/05/25> + 18.280|date: 2010/05/26> + 18.810|date: 2010/05/27> + 19.410|date: 2010/05/28> + 19.060|date: 2010/06/01> + 18.620|date: 2010/06/02> + 18.970|date: 2010/06/03> + 18.290|date: 2010/06/04> + 17.700|date: 2010/06/07> + 17.390|date: 2010/06/08> + 17.540|date: 2010/06/09> + 17.710|date: 2010/06/10> + 17.880|date: 2010/06/11> + 18.240|date: 2010/06/14> + 17.930|date: 2010/06/15> + 18.320|date: 2010/06/16> + 18.440|date: 2010/06/17> + 18.270|date: 2010/06/18> + 18.520|date: 2010/06/21> + 18.130|date: 2010/06/22> + 17.690|date: 2010/06/23> + 17.480|date: 2010/06/24> + 17.290|date: 2010/06/25> + 17.320|date: 2010/06/28> + 16.900|date: 2010/06/29> + 16.450|date: 2010/06/30> + 16.320|date: 2010/07/01> + 16.490|date: 2010/07/02> + 16.350|date: 2010/07/06> + 15.960|date: 2010/07/07> + 16.270|date: 2010/07/08> + 16.470|date: 2010/07/09> + 16.640|date: 2010/07/12> + 17.030|date: 2010/07/13> + 17.010|date: 2010/07/14> + 17.030|date: 2010/07/15> + 16.900|date: 2010/07/16> + 16.300|date: 2010/07/19> + 15.890|date: 2010/07/20> + 16.340|date: 2010/07/21> + 16.610|date: 2010/07/23> + 16.950|date: 2010/07/26> + 17.440|date: 2010/07/27> + 17.180|date: 2010/07/28> + 17.060|date: 2010/07/29> + 16.700|date: 2010/07/30> + 17.160|date: 2010/08/02> + 17.310|date: 2010/08/03> + 17.810|date: 2010/08/04> + 17.570|date: 2010/08/05> + 17.320|date: 2010/08/06> + 17.730|date: 2010/08/09> + 17.850|date: 2010/08/10> + 17.230|date: 2010/08/11> + 16.580|date: 2010/08/12> + 16.460|date: 2010/08/13> + 16.300|date: 2010/08/16> + 16.430|date: 2010/08/17> + 16.350|date: 2010/08/19> + 15.780|date: 2010/08/20> high |ticker: RRD> => 18.060|date: 2009/08/21> + 18.190|date: 2009/08/24> + 18.040|date: 2009/08/25> + 18.310|date: 2009/08/26> + 18.300|date: 2009/08/27> + 18.340|date: 2009/08/28> + 18.000|date: 2009/08/31> + 18.170|date: 2009/09/01> + 17.480|date: 2009/09/02> + 17.580|date: 2009/09/03> + 17.650|date: 2009/09/04> + 18.930|date: 2009/09/09> + 18.960|date: 2009/09/10> + 19.400|date: 2009/09/11> + 19.830|date: 2009/09/14> + 19.990|date: 2009/09/15> + 21.140|date: 2009/09/16> + 21.600|date: 2009/09/17> + 21.390|date: 2009/09/18> + 21.120|date: 2009/09/21> + 21.720|date: 2009/09/22> + 21.900|date: 2009/09/23> + 21.470|date: 2009/09/24> + 20.860|date: 2009/09/25> + 21.410|date: 2009/09/28> + 21.780|date: 2009/09/29> + 21.590|date: 2009/09/30> + 21.409|date: 2009/10/01> + 20.610|date: 2009/10/02> + 21.120|date: 2009/10/05> + 21.400|date: 2009/10/06> + 21.300|date: 2009/10/07> + 22.050|date: 2009/10/08> + 22.230|date: 2009/10/09> + 22.220|date: 2009/10/12> + 21.960|date: 2009/10/13> + 21.980|date: 2009/10/14> + 22.095|date: 2009/10/15> + 22.130|date: 2009/10/16> + 22.200|date: 2009/10/19> + 22.250|date: 2009/10/20> + 22.140|date: 2009/10/21> + 22.235|date: 2009/10/22> + 22.250|date: 2009/10/23> + 22.140|date: 2009/10/26> + 22.050|date: 2009/10/27> + 21.430|date: 2009/10/28> + 21.360|date: 2009/11/05> + 21.250|date: 2009/11/06> + 21.250|date: 2009/11/09> + 21.540|date: 2009/11/10> + 21.460|date: 2009/11/11> + 21.830|date: 2009/11/12> + 21.870|date: 2009/11/13> + 21.780|date: 2009/11/16> + 21.800|date: 2009/11/17> + 21.970|date: 2009/11/18> + 21.300|date: 2009/11/19> + 20.680|date: 2009/11/20> + 21.400|date: 2009/11/23> + 21.315|date: 2009/11/24> + 21.480|date: 2009/11/25> + 20.950|date: 2009/11/27> + 20.660|date: 2009/11/30> + 21.170|date: 2009/12/01> + 21.360|date: 2009/12/02> + 21.490|date: 2009/12/03> + 21.900|date: 2009/12/04> + 21.830|date: 2009/12/07> + 21.530|date: 2009/12/08> + 21.550|date: 2009/12/09> + 22.080|date: 2009/12/10> + 22.290|date: 2009/12/11> + 22.190|date: 2009/12/14> + 22.420|date: 2009/12/15> + 22.550|date: 2009/12/16> + 22.160|date: 2009/12/17> + 22.315|date: 2009/12/18> + 22.060|date: 2009/12/21> + 22.250|date: 2009/12/22> + 22.510|date: 2009/12/23> + 22.660|date: 2009/12/24> + 22.430|date: 2009/12/28> + 22.780|date: 2009/12/29> + 22.710|date: 2009/12/30> + 22.540|date: 2009/12/31> + 22.760|date: 2010/01/04> + 22.900|date: 2010/01/05> + 22.890|date: 2010/01/06> + 23.200|date: 2010/01/07> + 23.120|date: 2010/01/08> + 23.076|date: 2010/01/11> + 22.850|date: 2010/01/12> + 22.935|date: 2010/01/13> + 23.000|date: 2010/01/14> + 23.200|date: 2010/01/15> + 22.690|date: 2010/01/19> + 22.255|date: 2010/01/20> + 21.590|date: 2010/01/21> + 20.820|date: 2010/01/22> + 20.430|date: 2010/01/25> + 20.115|date: 2010/01/26> + 20.110|date: 2010/01/27> + 20.160|date: 2010/01/28> + 20.360|date: 2010/01/29> + 20.080|date: 2010/02/01> + 20.570|date: 2010/02/02> + 20.500|date: 2010/02/03> + 20.250|date: 2010/02/04> + 19.400|date: 2010/02/05> + 19.320|date: 2010/02/08> + 19.400|date: 2010/02/09> + 19.240|date: 2010/02/10> + 19.300|date: 2010/02/11> + 19.450|date: 2010/02/12> + 20.090|date: 2010/02/16> + 20.260|date: 2010/02/17> + 20.300|date: 2010/02/18> + 20.440|date: 2010/02/19> + 20.500|date: 2010/02/22> + 20.595|date: 2010/02/23> + 21.260|date: 2010/02/24> + 20.520|date: 2010/02/25> + 20.220|date: 2010/02/26> + 20.120|date: 2010/03/01> + 20.220|date: 2010/03/02> + 20.440|date: 2010/03/03> + 20.290|date: 2010/03/04> + 20.560|date: 2010/03/05> + 20.670|date: 2010/03/08> + 20.740|date: 2010/03/09> + 20.620|date: 2010/03/10> + 20.550|date: 2010/03/11> + 20.710|date: 2010/03/12> + 20.620|date: 2010/03/15> + 20.790|date: 2010/03/16> + 20.850|date: 2010/03/17> + 20.830|date: 2010/03/18> + 20.813|date: 2010/03/19> + 21.000|date: 2010/03/22> + 21.370|date: 2010/03/23> + 21.400|date: 2010/03/24> + 21.675|date: 2010/03/25> + 21.540|date: 2010/03/26> + 21.640|date: 2010/03/29> + 21.740|date: 2010/03/30> + 21.670|date: 2010/03/31> + 21.710|date: 2010/04/01> + 21.950|date: 2010/04/05> + 22.010|date: 2010/04/06> + 22.250|date: 2010/04/07> + 22.600|date: 2010/04/08> + 22.730|date: 2010/04/09> + 22.730|date: 2010/04/12> + 22.500|date: 2010/04/13> + 22.650|date: 2010/04/14> + 22.375|date: 2010/04/15> + 22.330|date: 2010/04/16> + 21.770|date: 2010/04/19> + 22.030|date: 2010/04/20> + 22.590|date: 2010/04/21> + 22.330|date: 2010/04/22> + 22.630|date: 2010/04/23> + 22.830|date: 2010/04/26> + 22.235|date: 2010/04/27> + 21.530|date: 2010/04/28> + 22.060|date: 2010/04/29> + 22.050|date: 2010/04/30> + 21.845|date: 2010/05/03> + 21.520|date: 2010/05/04> + 22.420|date: 2010/05/05> + 21.500|date: 2010/05/06> + 20.040|date: 2010/05/07> + 20.410|date: 2010/05/10> + 20.490|date: 2010/05/11> + 20.420|date: 2010/05/12> + 20.530|date: 2010/05/13> + 20.080|date: 2010/05/14> + 20.400|date: 2010/05/17> + 20.480|date: 2010/05/18> + 19.650|date: 2010/05/19> + 18.950|date: 2010/05/20> + 18.810|date: 2010/05/21> + 18.800|date: 2010/05/24> + 18.400|date: 2010/05/25> + 18.915|date: 2010/05/26> + 19.420|date: 2010/05/27> + 19.530|date: 2010/05/28> + 19.060|date: 2010/06/01> + 18.700|date: 2010/06/02> + 18.940|date: 2010/06/03> + 18.450|date: 2010/06/04> + 17.980|date: 2010/06/07> + 17.480|date: 2010/06/08> + 17.810|date: 2010/06/09> + 18.150|date: 2010/06/10> + 18.000|date: 2010/06/11> + 18.260|date: 2010/06/14> + 18.400|date: 2010/06/15> + 18.620|date: 2010/06/16> + 18.550|date: 2010/06/17> + 18.550|date: 2010/06/18> + 18.543|date: 2010/06/21> + 18.220|date: 2010/06/22> + 17.920|date: 2010/06/23> + 17.630|date: 2010/06/24> + 17.510|date: 2010/06/25> + 17.460|date: 2010/06/28> + 17.030|date: 2010/06/29> + 16.710|date: 2010/06/30> + 16.540|date: 2010/07/01> + 16.530|date: 2010/07/02> + 16.460|date: 2010/07/06> + 16.280|date: 2010/07/07> + 16.550|date: 2010/07/08> + 16.730|date: 2010/07/09> + 16.980|date: 2010/07/12> + 17.270|date: 2010/07/13> + 17.140|date: 2010/07/14> + 17.190|date: 2010/07/15> + 16.990|date: 2010/07/16> + 16.410|date: 2010/07/19> + 16.360|date: 2010/07/20> + 16.440|date: 2010/07/21> + 16.950|date: 2010/07/23> + 17.400|date: 2010/07/26> + 17.500|date: 2010/07/27> + 17.290|date: 2010/07/28> + 17.290|date: 2010/07/29> + 16.980|date: 2010/07/30> + 17.460|date: 2010/08/02> + 17.340|date: 2010/08/03> + 18.100|date: 2010/08/04> + 17.650|date: 2010/08/05> + 17.640|date: 2010/08/06> + 18.080|date: 2010/08/09> + 17.910|date: 2010/08/10> + 17.280|date: 2010/08/11> + 16.740|date: 2010/08/12> + 16.600|date: 2010/08/13> + 16.410|date: 2010/08/16> + 16.690|date: 2010/08/17> + 16.360|date: 2010/08/19> + 15.840|date: 2010/08/20> low |ticker: RRD> => 17.440|date: 2009/08/21> + 17.580|date: 2009/08/24> + 17.620|date: 2009/08/25> + 17.870|date: 2009/08/26> + 17.640|date: 2009/08/27> + 17.720|date: 2009/08/28> + 17.560|date: 2009/08/31> + 17.170|date: 2009/09/01> + 16.900|date: 2009/09/02> + 17.060|date: 2009/09/03> + 17.180|date: 2009/09/04> + 17.560|date: 2009/09/09> + 18.430|date: 2009/09/10> + 18.760|date: 2009/09/11> + 18.880|date: 2009/09/14> + 19.690|date: 2009/09/15> + 19.630|date: 2009/09/16> + 20.900|date: 2009/09/17> + 21.040|date: 2009/09/18> + 20.570|date: 2009/09/21> + 20.810|date: 2009/09/22> + 21.040|date: 2009/09/23> + 20.540|date: 2009/09/24> + 20.310|date: 2009/09/25> + 20.440|date: 2009/09/28> + 21.320|date: 2009/09/29> + 20.860|date: 2009/09/30> + 20.460|date: 2009/10/01> + 19.810|date: 2009/10/02> + 20.220|date: 2009/10/05> + 20.920|date: 2009/10/06> + 20.750|date: 2009/10/07> + 21.395|date: 2009/10/08> + 21.710|date: 2009/10/09> + 21.800|date: 2009/10/12> + 21.360|date: 2009/10/13> + 21.460|date: 2009/10/14> + 21.570|date: 2009/10/15> + 21.190|date: 2009/10/16> + 21.790|date: 2009/10/19> + 21.750|date: 2009/10/20> + 21.500|date: 2009/10/21> + 21.350|date: 2009/10/22> + 21.160|date: 2009/10/23> + 21.150|date: 2009/10/26> + 21.300|date: 2009/10/27> + 20.210|date: 2009/10/28> + 20.805|date: 2009/11/05> + 20.730|date: 2009/11/06> + 20.650|date: 2009/11/09> + 20.610|date: 2009/11/10> + 20.960|date: 2009/11/11> + 21.010|date: 2009/11/12> + 21.170|date: 2009/11/13> + 21.360|date: 2009/11/16> + 21.340|date: 2009/11/17> + 21.260|date: 2009/11/18> + 20.630|date: 2009/11/19> + 20.220|date: 2009/11/20> + 20.700|date: 2009/11/23> + 20.680|date: 2009/11/24> + 20.980|date: 2009/11/25> + 20.340|date: 2009/11/27> + 20.190|date: 2009/11/30> + 20.780|date: 2009/12/01> + 20.680|date: 2009/12/02> + 21.010|date: 2009/12/03> + 21.300|date: 2009/12/04> + 21.470|date: 2009/12/07> + 21.078|date: 2009/12/08> + 21.020|date: 2009/12/09> + 21.580|date: 2009/12/10> + 21.820|date: 2009/12/11> + 21.820|date: 2009/12/14> + 21.980|date: 2009/12/15> + 22.060|date: 2009/12/16> + 21.750|date: 2009/12/17> + 21.550|date: 2009/12/18> + 21.610|date: 2009/12/21> + 21.760|date: 2009/12/22> + 22.110|date: 2009/12/23> + 22.380|date: 2009/12/24> + 21.460|date: 2009/12/28> + 22.230|date: 2009/12/29> + 22.350|date: 2009/12/30> + 22.200|date: 2009/12/31> + 22.320|date: 2010/01/04> + 22.300|date: 2010/01/05> + 22.430|date: 2010/01/06> + 22.610|date: 2010/01/07> + 22.550|date: 2010/01/08> + 22.890|date: 2010/01/11> + 22.320|date: 2010/01/12> + 22.410|date: 2010/01/13> + 22.710|date: 2010/01/14> + 22.160|date: 2010/01/15> + 22.330|date: 2010/01/19> + 21.340|date: 2010/01/20> + 20.810|date: 2010/01/21> + 19.980|date: 2010/01/22> + 19.860|date: 2010/01/25> + 19.350|date: 2010/01/26> + 19.500|date: 2010/01/27> + 19.630|date: 2010/01/28> + 19.570|date: 2010/01/29> + 19.620|date: 2010/02/01> + 20.010|date: 2010/02/02> + 20.160|date: 2010/02/03> + 19.250|date: 2010/02/04> + 18.510|date: 2010/02/05> + 18.790|date: 2010/02/08> + 18.905|date: 2010/02/09> + 18.610|date: 2010/02/10> + 18.640|date: 2010/02/11> + 18.820|date: 2010/02/12> + 19.420|date: 2010/02/16> + 19.910|date: 2010/02/17> + 20.080|date: 2010/02/18> + 20.060|date: 2010/02/19> + 20.180|date: 2010/02/22> + 20.250|date: 2010/02/23> + 20.580|date: 2010/02/24> + 19.855|date: 2010/02/25> + 19.850|date: 2010/02/26> + 19.700|date: 2010/03/01> + 19.960|date: 2010/03/02> + 20.010|date: 2010/03/03> + 19.970|date: 2010/03/04> + 20.110|date: 2010/03/05> + 20.370|date: 2010/03/08> + 20.200|date: 2010/03/09> + 20.340|date: 2010/03/10> + 20.080|date: 2010/03/11> + 20.025|date: 2010/03/12> + 20.170|date: 2010/03/15> + 20.360|date: 2010/03/16> + 20.550|date: 2010/03/17> + 20.500|date: 2010/03/18> + 20.080|date: 2010/03/19> + 19.930|date: 2010/03/22> + 20.820|date: 2010/03/23> + 21.160|date: 2010/03/24> + 21.320|date: 2010/03/25> + 21.150|date: 2010/03/26> + 21.210|date: 2010/03/29> + 21.400|date: 2010/03/30> + 21.210|date: 2010/03/31> + 21.310|date: 2010/04/01> + 21.502|date: 2010/04/05> + 21.750|date: 2010/04/06> + 21.710|date: 2010/04/07> + 21.800|date: 2010/04/08> + 22.450|date: 2010/04/09> + 22.320|date: 2010/04/12> + 22.280|date: 2010/04/13> + 22.100|date: 2010/04/14> + 22.140|date: 2010/04/15> + 21.460|date: 2010/04/16> + 21.000|date: 2010/04/19> + 21.700|date: 2010/04/20> + 21.870|date: 2010/04/21> + 22.059|date: 2010/04/22> + 21.880|date: 2010/04/23> + 22.350|date: 2010/04/26> + 21.330|date: 2010/04/27> + 21.010|date: 2010/04/28> + 21.430|date: 2010/04/29> + 21.490|date: 2010/04/30> + 21.490|date: 2010/05/03> + 20.890|date: 2010/05/04> + 21.270|date: 2010/05/05> + 18.240|date: 2010/05/06> + 18.940|date: 2010/05/07> + 19.400|date: 2010/05/10> + 19.850|date: 2010/05/11> + 19.725|date: 2010/05/12> + 19.930|date: 2010/05/13> + 19.550|date: 2010/05/14> + 19.640|date: 2010/05/17> + 19.445|date: 2010/05/18> + 18.870|date: 2010/05/19> + 18.260|date: 2010/05/20> + 17.790|date: 2010/05/21> + 18.270|date: 2010/05/24> + 17.480|date: 2010/05/25> + 18.280|date: 2010/05/26> + 18.680|date: 2010/05/27> + 18.940|date: 2010/05/28> + 18.300|date: 2010/06/01> + 18.170|date: 2010/06/02> + 18.610|date: 2010/06/03> + 17.610|date: 2010/06/04> + 17.320|date: 2010/06/07> + 17.070|date: 2010/06/08> + 17.340|date: 2010/06/09> + 17.340|date: 2010/06/10> + 17.480|date: 2010/06/11> + 17.700|date: 2010/06/14> + 17.790|date: 2010/06/15> + 18.140|date: 2010/06/16> + 17.860|date: 2010/06/17> + 18.045|date: 2010/06/18> + 17.960|date: 2010/06/21> + 17.660|date: 2010/06/22> + 17.280|date: 2010/06/23> + 17.220|date: 2010/06/24> + 17.040|date: 2010/06/25> + 17.100|date: 2010/06/28> + 16.270|date: 2010/06/29> + 16.320|date: 2010/06/30> + 15.920|date: 2010/07/01> + 15.920|date: 2010/07/02> + 15.870|date: 2010/07/06> + 15.860|date: 2010/07/07> + 16.050|date: 2010/07/08> + 16.400|date: 2010/07/09> + 16.530|date: 2010/07/12> + 16.950|date: 2010/07/13> + 16.900|date: 2010/07/14> + 16.810|date: 2010/07/15> + 16.180|date: 2010/07/16> + 15.960|date: 2010/07/19> + 15.720|date: 2010/07/20> + 15.960|date: 2010/07/21> + 16.480|date: 2010/07/23> + 16.730|date: 2010/07/26> + 17.105|date: 2010/07/27> + 16.910|date: 2010/07/28> + 16.600|date: 2010/07/29> + 16.660|date: 2010/07/30> + 17.075|date: 2010/08/02> + 17.090|date: 2010/08/03> + 17.510|date: 2010/08/04> + 17.340|date: 2010/08/05> + 17.160|date: 2010/08/06> + 17.440|date: 2010/08/09> + 17.370|date: 2010/08/10> + 16.750|date: 2010/08/11> + 16.430|date: 2010/08/12> + 16.350|date: 2010/08/13> + 16.210|date: 2010/08/16> + 16.280|date: 2010/08/17> + 15.800|date: 2010/08/19> + 15.470|date: 2010/08/20> close |ticker: RRD> => 18.010|date: 2009/08/21> + 17.810|date: 2009/08/24> + 18.010|date: 2009/08/25> + 18.130|date: 2009/08/26> + 18.210|date: 2009/08/27> + 17.850|date: 2009/08/28> + 17.840|date: 2009/08/31> + 17.180|date: 2009/09/01> + 17.440|date: 2009/09/02> + 17.500|date: 2009/09/03> + 17.650|date: 2009/09/04> + 18.720|date: 2009/09/09> + 18.930|date: 2009/09/10> + 19.120|date: 2009/09/11> + 19.790|date: 2009/09/14> + 19.850|date: 2009/09/15> + 21.130|date: 2009/09/16> + 21.180|date: 2009/09/17> + 21.270|date: 2009/09/18> + 20.800|date: 2009/09/21> + 21.710|date: 2009/09/22> + 21.080|date: 2009/09/23> + 20.860|date: 2009/09/24> + 20.450|date: 2009/09/25> + 21.410|date: 2009/09/28> + 21.460|date: 2009/09/29> + 21.260|date: 2009/09/30> + 20.750|date: 2009/10/01> + 20.220|date: 2009/10/02> + 21.120|date: 2009/10/05> + 21.200|date: 2009/10/06> + 21.300|date: 2009/10/07> + 21.870|date: 2009/10/08> + 22.200|date: 2009/10/09> + 22.010|date: 2009/10/12> + 21.620|date: 2009/10/13> + 21.900|date: 2009/10/14> + 22.080|date: 2009/10/15> + 21.820|date: 2009/10/16> + 22.060|date: 2009/10/19> + 22.090|date: 2009/10/20> + 21.700|date: 2009/10/21> + 22.170|date: 2009/10/22> + 21.370|date: 2009/10/23> + 21.430|date: 2009/10/26> + 21.330|date: 2009/10/27> + 20.260|date: 2009/10/28> + 21.290|date: 2009/11/05> + 20.980|date: 2009/11/06> + 21.040|date: 2009/11/09> + 20.840|date: 2009/11/10> + 21.290|date: 2009/11/11> + 21.260|date: 2009/11/12> + 21.440|date: 2009/11/13> + 21.700|date: 2009/11/16> + 21.770|date: 2009/11/17> + 21.400|date: 2009/11/18> + 20.760|date: 2009/11/19> + 20.390|date: 2009/11/20> + 20.890|date: 2009/11/23> + 21.210|date: 2009/11/24> + 21.290|date: 2009/11/25> + 20.670|date: 2009/11/27> + 20.580|date: 2009/11/30> + 20.880|date: 2009/12/01> + 21.160|date: 2009/12/02> + 21.060|date: 2009/12/03> + 21.650|date: 2009/12/04> + 21.600|date: 2009/12/07> + 21.350|date: 2009/12/08> + 21.450|date: 2009/12/09> + 21.920|date: 2009/12/10> + 21.860|date: 2009/12/11> + 22.120|date: 2009/12/14> + 22.230|date: 2009/12/15> + 22.270|date: 2009/12/16> + 21.940|date: 2009/12/17> + 21.620|date: 2009/12/18> + 21.910|date: 2009/12/21> + 22.220|date: 2009/12/22> + 22.430|date: 2009/12/23> + 22.420|date: 2009/12/24> + 22.210|date: 2009/12/28> + 22.710|date: 2009/12/29> + 22.560|date: 2009/12/30> + 22.270|date: 2009/12/31> + 22.710|date: 2010/01/04> + 22.660|date: 2010/01/05> + 22.770|date: 2010/01/06> + 23.190|date: 2010/01/07> + 22.910|date: 2010/01/08> + 22.920|date: 2010/01/11> + 22.520|date: 2010/01/12> + 22.860|date: 2010/01/13> + 22.880|date: 2010/01/14> + 22.490|date: 2010/01/15> + 22.540|date: 2010/01/19> + 21.530|date: 2010/01/20> + 20.820|date: 2010/01/21> + 20.130|date: 2010/01/22> + 19.910|date: 2010/01/25> + 19.920|date: 2010/01/26> + 20.030|date: 2010/01/27> + 19.910|date: 2010/01/28> + 19.820|date: 2010/01/29> + 20.050|date: 2010/02/01> + 20.380|date: 2010/02/02> + 20.290|date: 2010/02/03> + 19.330|date: 2010/02/04> + 19.070|date: 2010/02/05> + 19.030|date: 2010/02/08> + 19.200|date: 2010/02/09> + 19.020|date: 2010/02/10> + 19.300|date: 2010/02/11> + 19.400|date: 2010/02/12> + 20.030|date: 2010/02/16> + 20.170|date: 2010/02/17> + 20.290|date: 2010/02/18> + 20.400|date: 2010/02/19> + 20.340|date: 2010/02/22> + 20.510|date: 2010/02/23> + 20.780|date: 2010/02/24> + 20.110|date: 2010/02/25> + 19.890|date: 2010/02/26> + 20.020|date: 2010/03/01> + 20.030|date: 2010/03/02> + 20.050|date: 2010/03/03> + 20.270|date: 2010/03/04> + 20.520|date: 2010/03/05> + 20.470|date: 2010/03/08> + 20.500|date: 2010/03/09> + 20.530|date: 2010/03/10> + 20.490|date: 2010/03/11> + 20.250|date: 2010/03/12> + 20.600|date: 2010/03/15> + 20.560|date: 2010/03/16> + 20.630|date: 2010/03/17> + 20.590|date: 2010/03/18> + 20.360|date: 2010/03/19> + 20.970|date: 2010/03/22> + 21.310|date: 2010/03/23> + 21.280|date: 2010/03/24> + 21.320|date: 2010/03/25> + 21.240|date: 2010/03/26> + 21.500|date: 2010/03/29> + 21.570|date: 2010/03/30> + 21.350|date: 2010/03/31> + 21.490|date: 2010/04/01> + 21.910|date: 2010/04/05> + 21.870|date: 2010/04/06> + 22.080|date: 2010/04/07> + 22.540|date: 2010/04/08> + 22.540|date: 2010/04/09> + 22.480|date: 2010/04/12> + 22.400|date: 2010/04/13> + 22.200|date: 2010/04/14> + 22.160|date: 2010/04/15> + 21.620|date: 2010/04/16> + 21.400|date: 2010/04/19> + 21.910|date: 2010/04/20> + 22.350|date: 2010/04/21> + 22.260|date: 2010/04/22> + 22.600|date: 2010/04/23> + 22.360|date: 2010/04/26> + 21.380|date: 2010/04/27> + 21.330|date: 2010/04/28> + 21.800|date: 2010/04/29> + 21.500|date: 2010/04/30> + 21.770|date: 2010/05/03> + 21.020|date: 2010/05/04> + 21.370|date: 2010/05/05> + 20.060|date: 2010/05/06> + 19.370|date: 2010/05/07> + 20.310|date: 2010/05/10> + 20.110|date: 2010/05/11> + 20.060|date: 2010/05/12> + 20.130|date: 2010/05/13> + 19.860|date: 2010/05/14> + 20.120|date: 2010/05/17> + 19.450|date: 2010/05/18> + 19.500|date: 2010/05/19> + 18.270|date: 2010/05/20> + 18.530|date: 2010/05/21> + 18.400|date: 2010/05/24> + 18.330|date: 2010/05/25> + 18.430|date: 2010/05/26> + 19.400|date: 2010/05/27> + 19.160|date: 2010/05/28> + 18.320|date: 2010/06/01> + 18.680|date: 2010/06/02> + 18.850|date: 2010/06/03> + 17.740|date: 2010/06/04> + 17.380|date: 2010/06/07> + 17.330|date: 2010/06/08> + 17.410|date: 2010/06/09> + 18.060|date: 2010/06/10> + 17.960|date: 2010/06/11> + 17.730|date: 2010/06/14> + 18.370|date: 2010/06/15> + 18.410|date: 2010/06/16> + 18.270|date: 2010/06/17> + 18.200|date: 2010/06/18> + 18.080|date: 2010/06/21> + 17.710|date: 2010/06/22> + 17.580|date: 2010/06/23> + 17.270|date: 2010/06/24> + 17.360|date: 2010/06/25> + 17.120|date: 2010/06/28> + 16.440|date: 2010/06/29> + 16.370|date: 2010/06/30> + 16.340|date: 2010/07/01> + 16.150|date: 2010/07/02> + 16.050|date: 2010/07/06> + 16.250|date: 2010/07/07> + 16.400|date: 2010/07/08> + 16.680|date: 2010/07/09> + 16.840|date: 2010/07/12> + 17.170|date: 2010/07/13> + 17.140|date: 2010/07/14> + 17.110|date: 2010/07/15> + 16.240|date: 2010/07/16> + 16.160|date: 2010/07/19> + 16.280|date: 2010/07/20> + 16.080|date: 2010/07/21> + 16.890|date: 2010/07/23> + 17.350|date: 2010/07/26> + 17.150|date: 2010/07/27> + 16.920|date: 2010/07/28> + 16.920|date: 2010/07/29> + 16.870|date: 2010/07/30> + 17.420|date: 2010/08/02> + 17.110|date: 2010/08/03> + 17.650|date: 2010/08/04> + 17.440|date: 2010/08/05> + 17.550|date: 2010/08/06> + 18.050|date: 2010/08/09> + 17.520|date: 2010/08/10> + 16.810|date: 2010/08/11> + 16.510|date: 2010/08/12> + 16.380|date: 2010/08/13> + 16.330|date: 2010/08/16> + 16.460|date: 2010/08/17> + 15.890|date: 2010/08/19> + 15.640|date: 2010/08/20> volume |ticker: RRD> => 21625.000|date: 2009/08/21> + 19892.000|date: 2009/08/24> + 23189.000|date: 2009/08/25> + 17682.000|date: 2009/08/26> + 16494.000|date: 2009/08/27> + 20586.000|date: 2009/08/28> + 19454.000|date: 2009/08/31> + 20103.000|date: 2009/09/01> + 27073.000|date: 2009/09/02> + 18455.000|date: 2009/09/03> + 14301.000|date: 2009/09/04> + 90429.000|date: 2009/09/09> + 23747.000|date: 2009/09/10> + 18623.000|date: 2009/09/11> + 24054.000|date: 2009/09/14> + 23035.000|date: 2009/09/15> + 39483.000|date: 2009/09/16> + 49571.000|date: 2009/09/17> + 29029.000|date: 2009/09/18> + 23174.000|date: 2009/09/21> + 37530.000|date: 2009/09/22> + 22957.000|date: 2009/09/23> + 23855.000|date: 2009/09/24> + 18465.000|date: 2009/09/25> + 21749.000|date: 2009/09/28> + 31916.000|date: 2009/09/29> + 32185.000|date: 2009/09/30> + 35838.000|date: 2009/10/01> + 25874.000|date: 2009/10/02> + 28026.000|date: 2009/10/05> + 24512.000|date: 2009/10/06> + 17905.000|date: 2009/10/07> + 18322.000|date: 2009/10/08> + 16236.000|date: 2009/10/09> + 11827.000|date: 2009/10/12> + 23258.000|date: 2009/10/13> + 22197.000|date: 2009/10/14> + 19595.000|date: 2009/10/15> + 22850.000|date: 2009/10/16> + 19471.000|date: 2009/10/19> + 22416.000|date: 2009/10/20> + 22901.000|date: 2009/10/21> + 16507.000|date: 2009/10/22> + 19966.000|date: 2009/10/23> + 25137.000|date: 2009/10/26> + 25117.000|date: 2009/10/27> + 26880.000|date: 2009/10/28> + 33189.000|date: 2009/11/05> + 20624.000|date: 2009/11/06> + 32217.000|date: 2009/11/09> + 29737.000|date: 2009/11/10> + 25868.000|date: 2009/11/11> + 19863.000|date: 2009/11/12> + 21210.000|date: 2009/11/13> + 26592.000|date: 2009/11/16> + 14804.000|date: 2009/11/17> + 17137.000|date: 2009/11/18> + 14966.000|date: 2009/11/19> + 20422.000|date: 2009/11/20> + 15327.000|date: 2009/11/23> + 23072.000|date: 2009/11/24> + 10591.000|date: 2009/11/25> + 6098.000|date: 2009/11/27> + 19238.000|date: 2009/11/30> + 16080.000|date: 2009/12/01> + 12504.000|date: 2009/12/02> + 12260.000|date: 2009/12/03> + 14768.000|date: 2009/12/04> + 19049.000|date: 2009/12/07> + 9392.000|date: 2009/12/08> + 11891.000|date: 2009/12/09> + 18225.000|date: 2009/12/10> + 18192.000|date: 2009/12/11> + 15511.000|date: 2009/12/14> + 15874.000|date: 2009/12/15> + 17530.000|date: 2009/12/16> + 12497.000|date: 2009/12/17> + 29252.000|date: 2009/12/18> + 13236.000|date: 2009/12/21> + 14169.000|date: 2009/12/22> + 13194.000|date: 2009/12/23> + 2008.000|date: 2009/12/24> + 11383.000|date: 2009/12/28> + 17822.000|date: 2009/12/29> + 8325.000|date: 2009/12/30> + 11380.000|date: 2009/12/31> + 17957.000|date: 2010/01/04> + 25812.000|date: 2010/01/05> + 15268.000|date: 2010/01/06> + 16158.000|date: 2010/01/07> + 17604.000|date: 2010/01/08> + 12354.000|date: 2010/01/11> + 19423.000|date: 2010/01/12> + 18317.000|date: 2010/01/13> + 10173.000|date: 2010/01/14> + 19512.000|date: 2010/01/15> + 14821.000|date: 2010/01/19> + 22573.000|date: 2010/01/20> + 29083.000|date: 2010/01/21> + 30075.000|date: 2010/01/22> + 26002.000|date: 2010/01/25> + 21326.000|date: 2010/01/26> + 20796.000|date: 2010/01/27> + 21881.000|date: 2010/01/28> + 17491.000|date: 2010/01/29> + 18737.000|date: 2010/02/01> + 20609.000|date: 2010/02/02> + 19322.000|date: 2010/02/03> + 26110.000|date: 2010/02/04> + 27424.000|date: 2010/02/05> + 13808.000|date: 2010/02/08> + 15514.000|date: 2010/02/09> + 18286.000|date: 2010/02/10> + 15510.000|date: 2010/02/11> + 21034.000|date: 2010/02/12> + 17936.000|date: 2010/02/16> + 19932.000|date: 2010/02/17> + 12768.000|date: 2010/02/18> + 12688.000|date: 2010/02/19> + 9761.000|date: 2010/02/22> + 24531.000|date: 2010/02/23> + 37362.000|date: 2010/02/24> + 30940.000|date: 2010/02/25> + 18047.000|date: 2010/02/26> + 18831.000|date: 2010/03/01> + 15330.000|date: 2010/03/02> + 21183.000|date: 2010/03/03> + 19381.000|date: 2010/03/04> + 17767.000|date: 2010/03/05> + 14136.000|date: 2010/03/08> + 17639.000|date: 2010/03/09> + 17468.000|date: 2010/03/10> + 22565.000|date: 2010/03/11> + 19142.000|date: 2010/03/12> + 18739.000|date: 2010/03/15> + 22645.000|date: 2010/03/16> + 14663.000|date: 2010/03/17> + 12498.000|date: 2010/03/18> + 24460.000|date: 2010/03/19> + 18825.000|date: 2010/03/22> + 18506.000|date: 2010/03/23> + 21536.000|date: 2010/03/24> + 20423.000|date: 2010/03/25> + 14542.000|date: 2010/03/26> + 16387.000|date: 2010/03/29> + 14577.000|date: 2010/03/30> + 21534.000|date: 2010/03/31> + 17668.000|date: 2010/04/01> + 15938.000|date: 2010/04/05> + 24855.000|date: 2010/04/06> + 28458.000|date: 2010/04/07> + 31158.000|date: 2010/04/08> + 16086.000|date: 2010/04/09> + 11927.000|date: 2010/04/12> + 18956.000|date: 2010/04/13> + 22791.000|date: 2010/04/14> + 18322.000|date: 2010/04/15> + 22498.000|date: 2010/04/16> + 19137.000|date: 2010/04/19> + 13985.000|date: 2010/04/20> + 33692.000|date: 2010/04/21> + 31602.000|date: 2010/04/22> + 27336.000|date: 2010/04/23> + 14310.000|date: 2010/04/26> + 38456.000|date: 2010/04/27> + 24936.000|date: 2010/04/28> + 21130.000|date: 2010/04/29> + 23286.000|date: 2010/04/30> + 15734.000|date: 2010/05/03> + 25684.000|date: 2010/05/04> + 35678.000|date: 2010/05/05> + 43754.000|date: 2010/05/06> + 40986.000|date: 2010/05/07> + 36407.000|date: 2010/05/10> + 21365.000|date: 2010/05/11> + 27451.000|date: 2010/05/12> + 18999.000|date: 2010/05/13> + 30230.000|date: 2010/05/14> + 24431.000|date: 2010/05/17> + 21971.000|date: 2010/05/18> + 41308.000|date: 2010/05/19> + 32686.000|date: 2010/05/20> + 31369.000|date: 2010/05/21> + 24538.000|date: 2010/05/24> + 26846.000|date: 2010/05/25> + 28165.000|date: 2010/05/26> + 20163.000|date: 2010/05/27> + 20259.000|date: 2010/05/28> + 31762.000|date: 2010/06/01> + 31031.000|date: 2010/06/02> + 13493.000|date: 2010/06/03> + 35892.000|date: 2010/06/04> + 41926.000|date: 2010/06/07> + 31509.000|date: 2010/06/08> + 28417.000|date: 2010/06/09> + 15008.000|date: 2010/06/10> + 30693.000|date: 2010/06/11> + 25812.000|date: 2010/06/14> + 18875.000|date: 2010/06/15> + 18494.000|date: 2010/06/16> + 19205.000|date: 2010/06/17> + 14728.000|date: 2010/06/18> + 14188.000|date: 2010/06/21> + 20430.000|date: 2010/06/22> + 20548.000|date: 2010/06/23> + 25732.000|date: 2010/06/24> + 32437.000|date: 2010/06/25> + 13468.000|date: 2010/06/28> + 22615.000|date: 2010/06/29> + 27669.000|date: 2010/06/30> + 25786.000|date: 2010/07/01> + 25002.000|date: 2010/07/02> + 59430.000|date: 2010/07/06> + 29509.000|date: 2010/07/07> + 30486.000|date: 2010/07/08> + 15555.000|date: 2010/07/09> + 21948.000|date: 2010/07/12> + 24324.000|date: 2010/07/13> + 19699.000|date: 2010/07/14> + 20858.000|date: 2010/07/15> + 18804.000|date: 2010/07/16> + 17212.000|date: 2010/07/19> + 26187.000|date: 2010/07/20> + 15839.000|date: 2010/07/21> + 33242.000|date: 2010/07/23> + 19606.000|date: 2010/07/26> + 20486.000|date: 2010/07/27> + 14582.000|date: 2010/07/28> + 24714.000|date: 2010/07/29> + 21963.000|date: 2010/07/30> + 16825.000|date: 2010/08/02> + 27628.000|date: 2010/08/03> + 30552.000|date: 2010/08/04> + 19682.000|date: 2010/08/05> + 17448.000|date: 2010/08/06> + 24220.000|date: 2010/08/09> + 27543.000|date: 2010/08/10> + 37612.000|date: 2010/08/11> + 27009.000|date: 2010/08/12> + 13313.000|date: 2010/08/13> + 15993.000|date: 2010/08/16> + 17678.000|date: 2010/08/17> + 20625.000|date: 2010/08/19> + 30681.000|date: 2010/08/20> open |ticker: RSG> => 25.300|date: 2009/08/21> + 26.150|date: 2009/08/24> + 26.030|date: 2009/08/25> + 25.710|date: 2009/08/26> + 25.930|date: 2009/08/27> + 26.260|date: 2009/08/28> + 25.660|date: 2009/08/31> + 25.520|date: 2009/09/01> + 25.610|date: 2009/09/02> + 25.320|date: 2009/09/03> + 25.710|date: 2009/09/04> + 26.280|date: 2009/09/09> + 26.580|date: 2009/09/10> + 26.620|date: 2009/09/11> + 26.130|date: 2009/09/14> + 25.810|date: 2009/09/15> + 26.740|date: 2009/09/16> + 26.970|date: 2009/09/17> + 27.110|date: 2009/09/18> + 27.260|date: 2009/09/21> + 26.910|date: 2009/09/22> + 26.900|date: 2009/09/23> + 26.900|date: 2009/09/24> + 26.490|date: 2009/09/25> + 26.440|date: 2009/09/28> + 26.890|date: 2009/09/29> + 26.750|date: 2009/09/30> + 26.540|date: 2009/10/01> + 25.590|date: 2009/10/02> + 25.650|date: 2009/10/05> + 25.980|date: 2009/10/06> + 26.140|date: 2009/10/07> + 26.510|date: 2009/10/08> + 26.760|date: 2009/10/09> + 26.960|date: 2009/10/12> + 26.550|date: 2009/10/13> + 26.860|date: 2009/10/14> + 26.960|date: 2009/10/15> + 27.330|date: 2009/10/16> + 27.490|date: 2009/10/19> + 27.860|date: 2009/10/20> + 27.850|date: 2009/10/21> + 27.850|date: 2009/10/22> + 26.840|date: 2009/10/23> + 26.770|date: 2009/10/26> + 26.640|date: 2009/10/27> + 26.890|date: 2009/10/28> + 26.540|date: 2009/11/05> + 26.710|date: 2009/11/06> + 26.790|date: 2009/11/09> + 27.360|date: 2009/11/10> + 27.570|date: 2009/11/11> + 27.540|date: 2009/11/12> + 27.020|date: 2009/11/13> + 27.590|date: 2009/11/16> + 28.130|date: 2009/11/17> + 28.390|date: 2009/11/18> + 27.890|date: 2009/11/19> + 27.490|date: 2009/11/20> + 27.750|date: 2009/11/23> + 27.900|date: 2009/11/24> + 28.230|date: 2009/11/25> + 27.810|date: 2009/11/27> + 28.055|date: 2009/11/30> + 28.510|date: 2009/12/01> + 28.610|date: 2009/12/02> + 28.660|date: 2009/12/03> + 28.840|date: 2009/12/04> + 28.820|date: 2009/12/07> + 28.830|date: 2009/12/08> + 28.820|date: 2009/12/09> + 28.920|date: 2009/12/10> + 29.220|date: 2009/12/11> + 29.800|date: 2009/12/14> + 29.600|date: 2009/12/15> + 29.100|date: 2009/12/16> + 28.690|date: 2009/12/17> + 27.940|date: 2009/12/18> + 28.060|date: 2009/12/21> + 28.230|date: 2009/12/22> + 28.170|date: 2009/12/23> + 28.470|date: 2009/12/24> + 28.560|date: 2009/12/28> + 28.580|date: 2009/12/29> + 28.440|date: 2009/12/30> + 28.470|date: 2009/12/31> + 28.580|date: 2010/01/04> + 28.640|date: 2010/01/05> + 28.650|date: 2010/01/06> + 28.860|date: 2010/01/07> + 28.790|date: 2010/01/08> + 29.150|date: 2010/01/11> + 28.800|date: 2010/01/12> + 28.960|date: 2010/01/13> + 29.200|date: 2010/01/14> + 29.210|date: 2010/01/15> + 28.360|date: 2010/01/19> + 28.330|date: 2010/01/20> + 28.510|date: 2010/01/21> + 28.000|date: 2010/01/22> + 27.700|date: 2010/01/25> + 27.270|date: 2010/01/26> + 26.870|date: 2010/01/27> + 27.100|date: 2010/01/28> + 26.950|date: 2010/01/29> + 26.820|date: 2010/02/01> + 26.920|date: 2010/02/02> + 26.880|date: 2010/02/03> + 26.540|date: 2010/02/04> + 25.820|date: 2010/02/05> + 25.680|date: 2010/02/08> + 25.840|date: 2010/02/09> + 25.800|date: 2010/02/10> + 25.750|date: 2010/02/11> + 26.450|date: 2010/02/12> + 26.260|date: 2010/02/16> + 27.240|date: 2010/02/17> + 27.420|date: 2010/02/18> + 27.600|date: 2010/02/19> + 28.300|date: 2010/02/22> + 28.000|date: 2010/02/23> + 27.810|date: 2010/02/24> + 27.780|date: 2010/02/25> + 28.210|date: 2010/02/26> + 28.330|date: 2010/03/01> + 29.030|date: 2010/03/02> + 29.300|date: 2010/03/03> + 29.260|date: 2010/03/04> + 29.300|date: 2010/03/05> + 29.510|date: 2010/03/08> + 29.120|date: 2010/03/09> + 29.060|date: 2010/03/10> + 28.680|date: 2010/03/11> + 28.830|date: 2010/03/12> + 28.700|date: 2010/03/15> + 29.090|date: 2010/03/16> + 28.940|date: 2010/03/17> + 28.920|date: 2010/03/18> + 28.910|date: 2010/03/19> + 28.470|date: 2010/03/22> + 28.560|date: 2010/03/23> + 28.860|date: 2010/03/24> + 29.040|date: 2010/03/25> + 28.770|date: 2010/03/26> + 29.070|date: 2010/03/29> + 29.200|date: 2010/03/30> + 29.060|date: 2010/03/31> + 29.260|date: 2010/04/01> + 29.320|date: 2010/04/05> + 29.410|date: 2010/04/06> + 29.620|date: 2010/04/07> + 29.680|date: 2010/04/08> + 29.890|date: 2010/04/09> + 30.070|date: 2010/04/12> + 29.980|date: 2010/04/13> + 30.010|date: 2010/04/14> + 30.520|date: 2010/04/15> + 30.650|date: 2010/04/16> + 30.360|date: 2010/04/19> + 30.350|date: 2010/04/20> + 30.450|date: 2010/04/21> + 30.270|date: 2010/04/22> + 30.180|date: 2010/04/23> + 30.300|date: 2010/04/26> + 30.350|date: 2010/04/27> + 29.790|date: 2010/04/28> + 30.000|date: 2010/04/29> + 30.310|date: 2010/04/30> + 31.190|date: 2010/05/03> + 31.320|date: 2010/05/04> + 29.920|date: 2010/05/05> + 29.890|date: 2010/05/06> + 28.890|date: 2010/05/07> + 30.240|date: 2010/05/10> + 29.870|date: 2010/05/11> + 30.000|date: 2010/05/12> + 30.280|date: 2010/05/13> + 29.840|date: 2010/05/14> + 29.640|date: 2010/05/17> + 30.200|date: 2010/05/18> + 29.680|date: 2010/05/19> + 29.020|date: 2010/05/20> + 28.020|date: 2010/05/21> + 28.510|date: 2010/05/24> + 27.690|date: 2010/05/25> + 28.700|date: 2010/05/26> + 28.790|date: 2010/05/27> + 29.320|date: 2010/05/28> + 28.940|date: 2010/06/01> + 29.230|date: 2010/06/02> + 29.820|date: 2010/06/03> + 29.580|date: 2010/06/04> + 28.570|date: 2010/06/07> + 28.050|date: 2010/06/08> + 29.140|date: 2010/06/09> + 29.920|date: 2010/06/10> + 30.330|date: 2010/06/11> + 30.710|date: 2010/06/14> + 31.200|date: 2010/06/15> + 31.160|date: 2010/06/16> + 31.350|date: 2010/06/17> + 31.560|date: 2010/06/18> + 31.750|date: 2010/06/21> + 31.380|date: 2010/06/22> + 30.620|date: 2010/06/23> + 30.530|date: 2010/06/24> + 30.480|date: 2010/06/25> + 30.990|date: 2010/06/28> + 30.450|date: 2010/06/29> + 29.550|date: 2010/06/30> + 29.900|date: 2010/07/01> + 29.630|date: 2010/07/02> + 29.500|date: 2010/07/06> + 29.420|date: 2010/07/07> + 30.280|date: 2010/07/08> + 30.520|date: 2010/07/09> + 30.560|date: 2010/07/12> + 30.880|date: 2010/07/13> + 30.740|date: 2010/07/14> + 30.380|date: 2010/07/15> + 30.620|date: 2010/07/16> + 30.040|date: 2010/07/19> + 29.850|date: 2010/07/20> + 30.570|date: 2010/07/21> + 31.470|date: 2010/07/22> + 31.640|date: 2010/07/23> + 32.240|date: 2010/07/26> + 32.850|date: 2010/07/27> + 32.180|date: 2010/07/28> + 32.370|date: 2010/07/29> + 31.670|date: 2010/07/30> + 32.340|date: 2010/08/02> + 32.360|date: 2010/08/03> + 32.400|date: 2010/08/04> + 32.240|date: 2010/08/05> + 31.640|date: 2010/08/06> + 31.830|date: 2010/08/09> + 31.570|date: 2010/08/10> + 30.940|date: 2010/08/11> + 29.500|date: 2010/08/12> + 29.420|date: 2010/08/13> + 29.340|date: 2010/08/16> + 29.810|date: 2010/08/17> + 29.940|date: 2010/08/19> + 30.390|date: 2010/08/20> high |ticker: RSG> => 26.160|date: 2009/08/21> + 26.230|date: 2009/08/24> + 26.280|date: 2009/08/25> + 25.990|date: 2009/08/26> + 26.035|date: 2009/08/27> + 26.260|date: 2009/08/28> + 25.980|date: 2009/08/31> + 26.300|date: 2009/09/01> + 25.610|date: 2009/09/02> + 25.720|date: 2009/09/03> + 25.970|date: 2009/09/04> + 26.700|date: 2009/09/09> + 26.580|date: 2009/09/10> + 26.780|date: 2009/09/11> + 26.750|date: 2009/09/14> + 26.750|date: 2009/09/15> + 27.120|date: 2009/09/16> + 27.250|date: 2009/09/17> + 27.320|date: 2009/09/18> + 27.270|date: 2009/09/21> + 27.160|date: 2009/09/22> + 27.150|date: 2009/09/23> + 26.900|date: 2009/09/24> + 26.660|date: 2009/09/25> + 27.050|date: 2009/09/28> + 26.950|date: 2009/09/29> + 26.810|date: 2009/09/30> + 26.540|date: 2009/10/01> + 25.905|date: 2009/10/02> + 26.010|date: 2009/10/05> + 26.210|date: 2009/10/06> + 26.320|date: 2009/10/07> + 26.830|date: 2009/10/08> + 26.970|date: 2009/10/09> + 26.970|date: 2009/10/12> + 26.730|date: 2009/10/13> + 27.000|date: 2009/10/14> + 27.610|date: 2009/10/15> + 27.790|date: 2009/10/16> + 28.000|date: 2009/10/19> + 28.000|date: 2009/10/20> + 28.350|date: 2009/10/21> + 27.980|date: 2009/10/22> + 27.720|date: 2009/10/23> + 27.230|date: 2009/10/26> + 27.160|date: 2009/10/27> + 26.890|date: 2009/10/28> + 26.910|date: 2009/11/05> + 27.060|date: 2009/11/06> + 27.500|date: 2009/11/09> + 27.550|date: 2009/11/10> + 28.090|date: 2009/11/11> + 27.560|date: 2009/11/12> + 27.560|date: 2009/11/13> + 28.070|date: 2009/11/16> + 28.370|date: 2009/11/17> + 28.400|date: 2009/11/18> + 28.020|date: 2009/11/19> + 27.570|date: 2009/11/20> + 28.400|date: 2009/11/23> + 28.230|date: 2009/11/24> + 28.440|date: 2009/11/25> + 28.370|date: 2009/11/27> + 28.255|date: 2009/11/30> + 28.710|date: 2009/12/01> + 28.850|date: 2009/12/02> + 28.950|date: 2009/12/03> + 29.270|date: 2009/12/04> + 29.140|date: 2009/12/07> + 29.190|date: 2009/12/08> + 28.990|date: 2009/12/09> + 29.450|date: 2009/12/10> + 29.690|date: 2009/12/11> + 29.820|date: 2009/12/14> + 29.620|date: 2009/12/15> + 29.300|date: 2009/12/16> + 28.740|date: 2009/12/17> + 28.170|date: 2009/12/18> + 28.350|date: 2009/12/21> + 28.310|date: 2009/12/22> + 28.480|date: 2009/12/23> + 28.730|date: 2009/12/24> + 28.580|date: 2009/12/28> + 28.830|date: 2009/12/29> + 28.600|date: 2009/12/30> + 28.560|date: 2009/12/31> + 28.780|date: 2010/01/04> + 28.720|date: 2010/01/05> + 28.970|date: 2010/01/06> + 29.050|date: 2010/01/07> + 28.990|date: 2010/01/08> + 29.430|date: 2010/01/11> + 28.910|date: 2010/01/12> + 29.340|date: 2010/01/13> + 29.300|date: 2010/01/14> + 29.260|date: 2010/01/15> + 28.680|date: 2010/01/19> + 28.360|date: 2010/01/20> + 29.010|date: 2010/01/21> + 28.280|date: 2010/01/22> + 27.830|date: 2010/01/25> + 27.360|date: 2010/01/26> + 27.093|date: 2010/01/27> + 27.100|date: 2010/01/28> + 27.200|date: 2010/01/29> + 27.080|date: 2010/02/01> + 27.190|date: 2010/02/02> + 27.030|date: 2010/02/03> + 26.640|date: 2010/02/04> + 26.190|date: 2010/02/05> + 25.960|date: 2010/02/08> + 26.140|date: 2010/02/09> + 26.010|date: 2010/02/10> + 26.280|date: 2010/02/11> + 26.450|date: 2010/02/12> + 27.290|date: 2010/02/16> + 27.600|date: 2010/02/17> + 27.710|date: 2010/02/18> + 28.270|date: 2010/02/19> + 28.340|date: 2010/02/22> + 28.150|date: 2010/02/23> + 28.070|date: 2010/02/24> + 28.150|date: 2010/02/25> + 28.440|date: 2010/02/26> + 28.910|date: 2010/03/01> + 29.340|date: 2010/03/02> + 29.440|date: 2010/03/03> + 29.260|date: 2010/03/04> + 29.550|date: 2010/03/05> + 29.540|date: 2010/03/08> + 29.270|date: 2010/03/09> + 29.120|date: 2010/03/10> + 28.835|date: 2010/03/11> + 29.010|date: 2010/03/12> + 29.060|date: 2010/03/15> + 29.090|date: 2010/03/16> + 29.040|date: 2010/03/17> + 28.960|date: 2010/03/18> + 29.000|date: 2010/03/19> + 28.630|date: 2010/03/22> + 29.000|date: 2010/03/23> + 29.000|date: 2010/03/24> + 29.060|date: 2010/03/25> + 29.030|date: 2010/03/26> + 29.250|date: 2010/03/29> + 29.250|date: 2010/03/30> + 29.160|date: 2010/03/31> + 29.490|date: 2010/04/01> + 29.500|date: 2010/04/05> + 29.760|date: 2010/04/06> + 29.790|date: 2010/04/07> + 29.840|date: 2010/04/08> + 29.950|date: 2010/04/09> + 30.070|date: 2010/04/12> + 30.000|date: 2010/04/13> + 30.230|date: 2010/04/14> + 30.810|date: 2010/04/15> + 30.910|date: 2010/04/16> + 30.450|date: 2010/04/19> + 30.580|date: 2010/04/20> + 30.610|date: 2010/04/21> + 30.340|date: 2010/04/22> + 30.520|date: 2010/04/23> + 30.770|date: 2010/04/26> + 30.390|date: 2010/04/27> + 30.000|date: 2010/04/28> + 30.280|date: 2010/04/29> + 31.470|date: 2010/04/30> + 31.600|date: 2010/05/03> + 31.320|date: 2010/05/04> + 30.220|date: 2010/05/05> + 30.155|date: 2010/05/06> + 29.370|date: 2010/05/07> + 30.280|date: 2010/05/10> + 30.420|date: 2010/05/11> + 30.380|date: 2010/05/12> + 30.310|date: 2010/05/13> + 29.950|date: 2010/05/14> + 29.885|date: 2010/05/17> + 30.220|date: 2010/05/18> + 29.720|date: 2010/05/19> + 29.020|date: 2010/05/20> + 28.730|date: 2010/05/21> + 28.640|date: 2010/05/24> + 28.470|date: 2010/05/25> + 28.760|date: 2010/05/26> + 29.250|date: 2010/05/27> + 29.370|date: 2010/05/28> + 29.370|date: 2010/06/01> + 29.680|date: 2010/06/02> + 29.990|date: 2010/06/03> + 29.580|date: 2010/06/04> + 28.640|date: 2010/06/07> + 29.000|date: 2010/06/08> + 29.860|date: 2010/06/09> + 30.670|date: 2010/06/10> + 30.670|date: 2010/06/11> + 31.090|date: 2010/06/14> + 31.310|date: 2010/06/15> + 31.360|date: 2010/06/16> + 31.540|date: 2010/06/17> + 31.740|date: 2010/06/18> + 31.920|date: 2010/06/21> + 31.480|date: 2010/06/22> + 30.830|date: 2010/06/23> + 30.850|date: 2010/06/24> + 30.980|date: 2010/06/25> + 31.200|date: 2010/06/28> + 30.450|date: 2010/06/29> + 30.190|date: 2010/06/30> + 29.940|date: 2010/07/01> + 29.740|date: 2010/07/02> + 29.930|date: 2010/07/06> + 30.190|date: 2010/07/07> + 30.550|date: 2010/07/08> + 30.640|date: 2010/07/09> + 30.710|date: 2010/07/12> + 31.040|date: 2010/07/13> + 30.740|date: 2010/07/14> + 30.800|date: 2010/07/15> + 30.760|date: 2010/07/16> + 30.205|date: 2010/07/19> + 30.470|date: 2010/07/20> + 31.100|date: 2010/07/21> + 31.840|date: 2010/07/22> + 32.060|date: 2010/07/23> + 32.670|date: 2010/07/26> + 32.950|date: 2010/07/27> + 32.240|date: 2010/07/28> + 32.450|date: 2010/07/29> + 32.000|date: 2010/07/30> + 32.510|date: 2010/08/02> + 32.490|date: 2010/08/03> + 32.570|date: 2010/08/04> + 32.309|date: 2010/08/05> + 31.660|date: 2010/08/06> + 31.900|date: 2010/08/09> + 31.580|date: 2010/08/10> + 30.940|date: 2010/08/11> + 29.620|date: 2010/08/12> + 29.720|date: 2010/08/13> + 29.700|date: 2010/08/16> + 30.500|date: 2010/08/17> + 30.650|date: 2010/08/19> + 30.650|date: 2010/08/20> low |ticker: RSG> => 25.210|date: 2009/08/21> + 25.800|date: 2009/08/24> + 25.670|date: 2009/08/25> + 25.650|date: 2009/08/26> + 25.410|date: 2009/08/27> + 25.560|date: 2009/08/28> + 25.485|date: 2009/08/31> + 25.250|date: 2009/09/01> + 25.040|date: 2009/09/02> + 25.240|date: 2009/09/03> + 25.480|date: 2009/09/04> + 26.200|date: 2009/09/09> + 26.260|date: 2009/09/10> + 26.330|date: 2009/09/11> + 26.130|date: 2009/09/14> + 25.010|date: 2009/09/15> + 26.670|date: 2009/09/16> + 26.820|date: 2009/09/17> + 26.980|date: 2009/09/18> + 26.730|date: 2009/09/21> + 26.620|date: 2009/09/22> + 26.580|date: 2009/09/23> + 26.360|date: 2009/09/24> + 26.150|date: 2009/09/25> + 26.421|date: 2009/09/28> + 26.560|date: 2009/09/29> + 26.200|date: 2009/09/30> + 25.660|date: 2009/10/01> + 25.440|date: 2009/10/02> + 25.480|date: 2009/10/05> + 25.780|date: 2009/10/06> + 25.950|date: 2009/10/07> + 26.330|date: 2009/10/08> + 26.670|date: 2009/10/09> + 26.600|date: 2009/10/12> + 26.510|date: 2009/10/13> + 26.570|date: 2009/10/14> + 26.800|date: 2009/10/15> + 27.210|date: 2009/10/16> + 27.490|date: 2009/10/19> + 27.500|date: 2009/10/20> + 27.740|date: 2009/10/21> + 27.580|date: 2009/10/22> + 26.750|date: 2009/10/23> + 26.650|date: 2009/10/26> + 26.570|date: 2009/10/27> + 26.290|date: 2009/10/28> + 26.540|date: 2009/11/05> + 26.460|date: 2009/11/06> + 26.730|date: 2009/11/09> + 27.330|date: 2009/11/10> + 27.400|date: 2009/11/11> + 27.020|date: 2009/11/12> + 26.980|date: 2009/11/13> + 27.590|date: 2009/11/16> + 27.900|date: 2009/11/17> + 27.980|date: 2009/11/18> + 27.410|date: 2009/11/19> + 27.240|date: 2009/11/20> + 27.720|date: 2009/11/23> + 27.710|date: 2009/11/24> + 28.030|date: 2009/11/25> + 27.640|date: 2009/11/27> + 27.940|date: 2009/11/30> + 28.360|date: 2009/12/01> + 28.290|date: 2009/12/02> + 28.450|date: 2009/12/03> + 28.500|date: 2009/12/04> + 28.490|date: 2009/12/07> + 28.500|date: 2009/12/08> + 28.590|date: 2009/12/09> + 28.920|date: 2009/12/10> + 29.220|date: 2009/12/11> + 29.480|date: 2009/12/14> + 29.010|date: 2009/12/15> + 28.510|date: 2009/12/16> + 27.920|date: 2009/12/17> + 27.730|date: 2009/12/18> + 27.830|date: 2009/12/21> + 27.980|date: 2009/12/22> + 28.150|date: 2009/12/23> + 28.450|date: 2009/12/24> + 28.440|date: 2009/12/28> + 28.400|date: 2009/12/29> + 28.140|date: 2009/12/30> + 28.280|date: 2009/12/31> + 28.370|date: 2010/01/04> + 28.490|date: 2010/01/05> + 28.520|date: 2010/01/06> + 28.670|date: 2010/01/07> + 28.480|date: 2010/01/08> + 28.780|date: 2010/01/11> + 28.540|date: 2010/01/12> + 28.880|date: 2010/01/13> + 28.990|date: 2010/01/14> + 28.360|date: 2010/01/15> + 28.330|date: 2010/01/19> + 28.000|date: 2010/01/20> + 28.110|date: 2010/01/21> + 27.540|date: 2010/01/22> + 27.110|date: 2010/01/25> + 26.930|date: 2010/01/26> + 26.620|date: 2010/01/27> + 26.500|date: 2010/01/28> + 26.695|date: 2010/01/29> + 26.590|date: 2010/02/01> + 26.800|date: 2010/02/02> + 26.600|date: 2010/02/03> + 25.880|date: 2010/02/04> + 25.150|date: 2010/02/05> + 25.410|date: 2010/02/08> + 25.630|date: 2010/02/09> + 25.560|date: 2010/02/10> + 25.500|date: 2010/02/11> + 25.500|date: 2010/02/12> + 26.210|date: 2010/02/16> + 27.100|date: 2010/02/17> + 27.340|date: 2010/02/18> + 27.470|date: 2010/02/19> + 27.920|date: 2010/02/22> + 27.580|date: 2010/02/23> + 27.470|date: 2010/02/24> + 27.560|date: 2010/02/25> + 28.110|date: 2010/02/26> + 28.320|date: 2010/03/01> + 29.010|date: 2010/03/02> + 29.010|date: 2010/03/03> + 28.870|date: 2010/03/04> + 29.200|date: 2010/03/05> + 29.160|date: 2010/03/08> + 28.880|date: 2010/03/09> + 28.480|date: 2010/03/10> + 28.430|date: 2010/03/11> + 28.690|date: 2010/03/12> + 28.640|date: 2010/03/15> + 28.705|date: 2010/03/16> + 28.720|date: 2010/03/17> + 28.750|date: 2010/03/18> + 28.390|date: 2010/03/19> + 28.322|date: 2010/03/22> + 28.480|date: 2010/03/23> + 28.670|date: 2010/03/24> + 28.730|date: 2010/03/25> + 28.680|date: 2010/03/26> + 28.980|date: 2010/03/29> + 29.008|date: 2010/03/30> + 28.790|date: 2010/03/31> + 29.030|date: 2010/04/01> + 29.180|date: 2010/04/05> + 29.280|date: 2010/04/06> + 29.480|date: 2010/04/07> + 29.530|date: 2010/04/08> + 29.695|date: 2010/04/09> + 29.870|date: 2010/04/12> + 29.660|date: 2010/04/13> + 29.760|date: 2010/04/14> + 30.070|date: 2010/04/15> + 30.260|date: 2010/04/16> + 29.910|date: 2010/04/19> + 30.280|date: 2010/04/20> + 30.250|date: 2010/04/21> + 29.960|date: 2010/04/22> + 29.990|date: 2010/04/23> + 30.270|date: 2010/04/26> + 29.560|date: 2010/04/27> + 29.580|date: 2010/04/28> + 29.800|date: 2010/04/29> + 30.310|date: 2010/04/30> + 31.010|date: 2010/05/03> + 30.000|date: 2010/05/04> + 29.650|date: 2010/05/05> + 27.680|date: 2010/05/06> + 28.530|date: 2010/05/07> + 29.770|date: 2010/05/10> + 29.770|date: 2010/05/11> + 29.900|date: 2010/05/12> + 29.950|date: 2010/05/13> + 29.230|date: 2010/05/14> + 29.320|date: 2010/05/17> + 29.640|date: 2010/05/18> + 29.230|date: 2010/05/19> + 28.250|date: 2010/05/20> + 27.720|date: 2010/05/21> + 28.260|date: 2010/05/24> + 27.650|date: 2010/05/25> + 28.255|date: 2010/05/26> + 28.715|date: 2010/05/27> + 28.850|date: 2010/05/28> + 28.680|date: 2010/06/01> + 28.920|date: 2010/06/02> + 29.660|date: 2010/06/03> + 28.390|date: 2010/06/04> + 28.020|date: 2010/06/07> + 28.040|date: 2010/06/08> + 29.140|date: 2010/06/09> + 29.920|date: 2010/06/10> + 30.210|date: 2010/06/11> + 30.710|date: 2010/06/14> + 30.860|date: 2010/06/15> + 31.030|date: 2010/06/16> + 31.020|date: 2010/06/17> + 31.350|date: 2010/06/18> + 31.070|date: 2010/06/21> + 30.560|date: 2010/06/22> + 30.360|date: 2010/06/23> + 30.290|date: 2010/06/24> + 30.020|date: 2010/06/25> + 30.700|date: 2010/06/28> + 29.360|date: 2010/06/29> + 29.370|date: 2010/06/30> + 29.000|date: 2010/07/01> + 29.140|date: 2010/07/02> + 29.210|date: 2010/07/06> + 29.110|date: 2010/07/07> + 30.240|date: 2010/07/08> + 30.380|date: 2010/07/09> + 30.410|date: 2010/07/12> + 30.730|date: 2010/07/13> + 30.130|date: 2010/07/14> + 30.120|date: 2010/07/15> + 29.890|date: 2010/07/16> + 29.760|date: 2010/07/19> + 29.670|date: 2010/07/20> + 30.390|date: 2010/07/21> + 31.300|date: 2010/07/22> + 31.420|date: 2010/07/23> + 32.150|date: 2010/07/26> + 32.170|date: 2010/07/27> + 31.950|date: 2010/07/28> + 31.680|date: 2010/07/29> + 31.060|date: 2010/07/30> + 32.150|date: 2010/08/02> + 32.120|date: 2010/08/03> + 32.310|date: 2010/08/04> + 31.750|date: 2010/08/05> + 31.230|date: 2010/08/06> + 31.615|date: 2010/08/09> + 31.130|date: 2010/08/10> + 29.780|date: 2010/08/11> + 28.970|date: 2010/08/12> + 29.380|date: 2010/08/13> + 29.030|date: 2010/08/16> + 29.740|date: 2010/08/17> + 29.750|date: 2010/08/19> + 30.040|date: 2010/08/20> close |ticker: RSG> => 26.020|date: 2009/08/21> + 25.900|date: 2009/08/24> + 25.710|date: 2009/08/25> + 25.840|date: 2009/08/26> + 25.980|date: 2009/08/27> + 25.730|date: 2009/08/28> + 25.610|date: 2009/08/31> + 25.510|date: 2009/09/01> + 25.430|date: 2009/09/02> + 25.690|date: 2009/09/03> + 25.960|date: 2009/09/04> + 26.540|date: 2009/09/09> + 26.560|date: 2009/09/10> + 26.390|date: 2009/09/11> + 26.690|date: 2009/09/14> + 26.720|date: 2009/09/15> + 27.100|date: 2009/09/16> + 27.050|date: 2009/09/17> + 27.300|date: 2009/09/18> + 26.830|date: 2009/09/21> + 26.910|date: 2009/09/22> + 26.790|date: 2009/09/23> + 26.570|date: 2009/09/24> + 26.310|date: 2009/09/25> + 26.940|date: 2009/09/28> + 26.750|date: 2009/09/29> + 26.570|date: 2009/09/30> + 25.810|date: 2009/10/01> + 25.770|date: 2009/10/02> + 25.800|date: 2009/10/05> + 26.180|date: 2009/10/06> + 26.310|date: 2009/10/07> + 26.780|date: 2009/10/08> + 26.970|date: 2009/10/09> + 26.620|date: 2009/10/12> + 26.680|date: 2009/10/13> + 27.000|date: 2009/10/14> + 27.580|date: 2009/10/15> + 27.640|date: 2009/10/16> + 27.920|date: 2009/10/19> + 27.900|date: 2009/10/20> + 27.770|date: 2009/10/21> + 27.710|date: 2009/10/22> + 26.800|date: 2009/10/23> + 26.700|date: 2009/10/26> + 26.870|date: 2009/10/27> + 26.290|date: 2009/10/28> + 26.910|date: 2009/11/05> + 26.660|date: 2009/11/06> + 27.480|date: 2009/11/09> + 27.470|date: 2009/11/10> + 27.580|date: 2009/11/11> + 27.050|date: 2009/11/12> + 27.520|date: 2009/11/13> + 27.970|date: 2009/11/16> + 28.340|date: 2009/11/17> + 28.090|date: 2009/11/18> + 27.520|date: 2009/11/19> + 27.400|date: 2009/11/20> + 27.860|date: 2009/11/23> + 28.230|date: 2009/11/24> + 28.380|date: 2009/11/25> + 28.030|date: 2009/11/27> + 28.200|date: 2009/11/30> + 28.570|date: 2009/12/01> + 28.650|date: 2009/12/02> + 28.470|date: 2009/12/03> + 28.780|date: 2009/12/04> + 29.110|date: 2009/12/07> + 28.920|date: 2009/12/08> + 28.830|date: 2009/12/09> + 29.290|date: 2009/12/10> + 29.570|date: 2009/12/11> + 29.510|date: 2009/12/14> + 29.110|date: 2009/12/15> + 28.800|date: 2009/12/16> + 27.970|date: 2009/12/17> + 27.830|date: 2009/12/18> + 28.090|date: 2009/12/21> + 28.080|date: 2009/12/22> + 28.440|date: 2009/12/23> + 28.500|date: 2009/12/24> + 28.540|date: 2009/12/28> + 28.650|date: 2009/12/29> + 28.540|date: 2009/12/30> + 28.310|date: 2009/12/31> + 28.680|date: 2010/01/04> + 28.720|date: 2010/01/05> + 28.940|date: 2010/01/06> + 28.890|date: 2010/01/07> + 28.930|date: 2010/01/08> + 28.920|date: 2010/01/11> + 28.880|date: 2010/01/12> + 29.280|date: 2010/01/13> + 29.220|date: 2010/01/14> + 28.380|date: 2010/01/15> + 28.590|date: 2010/01/19> + 28.310|date: 2010/01/20> + 28.200|date: 2010/01/21> + 27.580|date: 2010/01/22> + 27.430|date: 2010/01/25> + 26.950|date: 2010/01/26> + 27.040|date: 2010/01/27> + 26.900|date: 2010/01/28> + 26.790|date: 2010/01/29> + 27.000|date: 2010/02/01> + 27.020|date: 2010/02/02> + 26.750|date: 2010/02/03> + 25.920|date: 2010/02/04> + 25.680|date: 2010/02/05> + 25.620|date: 2010/02/08> + 25.870|date: 2010/02/09> + 25.890|date: 2010/02/10> + 26.220|date: 2010/02/11> + 26.030|date: 2010/02/12> + 27.020|date: 2010/02/16> + 27.420|date: 2010/02/17> + 27.630|date: 2010/02/18> + 28.080|date: 2010/02/19> + 28.000|date: 2010/02/22> + 27.660|date: 2010/02/23> + 28.060|date: 2010/02/24> + 28.140|date: 2010/02/25> + 28.140|date: 2010/02/26> + 28.890|date: 2010/03/01> + 29.310|date: 2010/03/02> + 29.230|date: 2010/03/03> + 29.070|date: 2010/03/04> + 29.510|date: 2010/03/05> + 29.240|date: 2010/03/08> + 29.000|date: 2010/03/09> + 28.720|date: 2010/03/10> + 28.800|date: 2010/03/11> + 28.710|date: 2010/03/12> + 29.040|date: 2010/03/15> + 28.840|date: 2010/03/16> + 28.840|date: 2010/03/17> + 28.850|date: 2010/03/18> + 28.550|date: 2010/03/19> + 28.550|date: 2010/03/22> + 28.880|date: 2010/03/23> + 28.840|date: 2010/03/24> + 28.760|date: 2010/03/25> + 28.970|date: 2010/03/26> + 29.220|date: 2010/03/29> + 29.130|date: 2010/03/30> + 29.020|date: 2010/03/31> + 29.180|date: 2010/04/01> + 29.390|date: 2010/04/05> + 29.750|date: 2010/04/06> + 29.680|date: 2010/04/07> + 29.790|date: 2010/04/08> + 29.950|date: 2010/04/09> + 29.990|date: 2010/04/12> + 29.940|date: 2010/04/13> + 30.120|date: 2010/04/14> + 30.690|date: 2010/04/15> + 30.380|date: 2010/04/16> + 30.290|date: 2010/04/19> + 30.490|date: 2010/04/20> + 30.440|date: 2010/04/21> + 30.280|date: 2010/04/22> + 30.270|date: 2010/04/23> + 30.590|date: 2010/04/26> + 29.620|date: 2010/04/27> + 29.800|date: 2010/04/28> + 30.170|date: 2010/04/29> + 31.030|date: 2010/04/30> + 31.580|date: 2010/05/03> + 30.140|date: 2010/05/04> + 29.950|date: 2010/05/05> + 29.080|date: 2010/05/06> + 28.950|date: 2010/05/07> + 30.000|date: 2010/05/10> + 29.990|date: 2010/05/11> + 30.360|date: 2010/05/12> + 30.100|date: 2010/05/13> + 29.580|date: 2010/05/14> + 29.790|date: 2010/05/17> + 29.750|date: 2010/05/18> + 29.410|date: 2010/05/19> + 28.250|date: 2010/05/20> + 28.650|date: 2010/05/21> + 28.270|date: 2010/05/24> + 28.460|date: 2010/05/25> + 28.320|date: 2010/05/26> + 29.250|date: 2010/05/27> + 29.120|date: 2010/05/28> + 29.050|date: 2010/06/01> + 29.680|date: 2010/06/02> + 29.960|date: 2010/06/03> + 28.510|date: 2010/06/04> + 28.070|date: 2010/06/07> + 28.940|date: 2010/06/08> + 29.600|date: 2010/06/09> + 30.650|date: 2010/06/10> + 30.670|date: 2010/06/11> + 30.840|date: 2010/06/14> + 31.290|date: 2010/06/15> + 31.300|date: 2010/06/16> + 31.540|date: 2010/06/17> + 31.520|date: 2010/06/18> + 31.290|date: 2010/06/21> + 30.600|date: 2010/06/22> + 30.630|date: 2010/06/23> + 30.340|date: 2010/06/24> + 30.970|date: 2010/06/25> + 30.890|date: 2010/06/28> + 29.560|date: 2010/06/29> + 29.730|date: 2010/06/30> + 29.530|date: 2010/07/01> + 29.260|date: 2010/07/02> + 29.440|date: 2010/07/06> + 30.120|date: 2010/07/07> + 30.530|date: 2010/07/08> + 30.600|date: 2010/07/09> + 30.590|date: 2010/07/12> + 30.890|date: 2010/07/13> + 30.440|date: 2010/07/14> + 30.740|date: 2010/07/15> + 29.980|date: 2010/07/16> + 30.120|date: 2010/07/19> + 30.450|date: 2010/07/20> + 31.100|date: 2010/07/21> + 31.750|date: 2010/07/22> + 32.060|date: 2010/07/23> + 32.650|date: 2010/07/26> + 32.250|date: 2010/07/27> + 32.120|date: 2010/07/28> + 31.980|date: 2010/07/29> + 31.860|date: 2010/07/30> + 32.470|date: 2010/08/02> + 32.310|date: 2010/08/03> + 32.390|date: 2010/08/04> + 31.840|date: 2010/08/05> + 31.640|date: 2010/08/06> + 31.770|date: 2010/08/09> + 31.280|date: 2010/08/10> + 29.940|date: 2010/08/11> + 29.430|date: 2010/08/12> + 29.400|date: 2010/08/13> + 29.660|date: 2010/08/16> + 30.160|date: 2010/08/17> + 30.110|date: 2010/08/19> + 30.510|date: 2010/08/20> volume |ticker: RSG> => 19007.000|date: 2009/08/21> + 11271.000|date: 2009/08/24> + 13453.000|date: 2009/08/25> + 13089.000|date: 2009/08/26> + 10161.000|date: 2009/08/27> + 14669.000|date: 2009/08/28> + 11197.000|date: 2009/08/31> + 20066.000|date: 2009/09/01> + 21120.000|date: 2009/09/02> + 18830.000|date: 2009/09/03> + 11190.000|date: 2009/09/04> + 20884.000|date: 2009/09/09> + 18697.000|date: 2009/09/10> + 17420.000|date: 2009/09/11> + 17793.000|date: 2009/09/14> + 10501.000|date: 2009/09/15> + 10825.000|date: 2009/09/16> + 16378.000|date: 2009/09/17> + 19710.000|date: 2009/09/18> + 18559.000|date: 2009/09/21> + 19871.000|date: 2009/09/22> + 15063.000|date: 2009/09/23> + 15038.000|date: 2009/09/24> + 14157.000|date: 2009/09/25> + 12895.000|date: 2009/09/28> + 12956.000|date: 2009/09/29> + 23330.000|date: 2009/09/30> + 24304.000|date: 2009/10/01> + 19635.000|date: 2009/10/02> + 20807.000|date: 2009/10/05> + 20037.000|date: 2009/10/06> + 22775.000|date: 2009/10/07> + 16949.000|date: 2009/10/08> + 13685.000|date: 2009/10/09> + 21038.000|date: 2009/10/12> + 29216.000|date: 2009/10/13> + 38073.000|date: 2009/10/14> + 24666.000|date: 2009/10/15> + 23465.000|date: 2009/10/16> + 12481.000|date: 2009/10/19> + 12771.000|date: 2009/10/20> + 18883.000|date: 2009/10/21> + 37770.000|date: 2009/10/22> + 40639.000|date: 2009/10/23> + 24349.000|date: 2009/10/26> + 22230.000|date: 2009/10/27> + 25255.000|date: 2009/10/28> + 19042.000|date: 2009/11/05> + 17622.000|date: 2009/11/06> + 21176.000|date: 2009/11/09> + 27841.000|date: 2009/11/10> + 14346.000|date: 2009/11/11> + 14965.000|date: 2009/11/12> + 25658.000|date: 2009/11/13> + 12746.000|date: 2009/11/16> + 16276.000|date: 2009/11/17> + 11648.000|date: 2009/11/18> + 10876.000|date: 2009/11/19> + 10895.000|date: 2009/11/20> + 16285.000|date: 2009/11/23> + 14155.000|date: 2009/11/24> + 15719.000|date: 2009/11/25> + 8418.000|date: 2009/11/27> + 14076.000|date: 2009/11/30> + 12282.000|date: 2009/12/01> + 10501.000|date: 2009/12/02> + 9937.000|date: 2009/12/03> + 19202.000|date: 2009/12/04> + 17670.000|date: 2009/12/07> + 20421.000|date: 2009/12/08> + 13513.000|date: 2009/12/09> + 23928.000|date: 2009/12/10> + 19647.000|date: 2009/12/11> + 16911.000|date: 2009/12/14> + 25222.000|date: 2009/12/15> + 46364.000|date: 2009/12/16> + 31244.000|date: 2009/12/17> + 35965.000|date: 2009/12/18> + 19213.000|date: 2009/12/21> + 14404.000|date: 2009/12/22> + 10093.000|date: 2009/12/23> + 2791.000|date: 2009/12/24> + 8265.000|date: 2009/12/28> + 12047.000|date: 2009/12/29> + 12270.000|date: 2009/12/30> + 13364.000|date: 2009/12/31> + 14254.000|date: 2010/01/04> + 12044.000|date: 2010/01/05> + 18333.000|date: 2010/01/06> + 16483.000|date: 2010/01/07> + 13753.000|date: 2010/01/08> + 23015.000|date: 2010/01/11> + 12798.000|date: 2010/01/12> + 11982.000|date: 2010/01/13> + 14396.000|date: 2010/01/14> + 23617.000|date: 2010/01/15> + 15757.000|date: 2010/01/19> + 12953.000|date: 2010/01/20> + 25660.000|date: 2010/01/21> + 21587.000|date: 2010/01/22> + 23865.000|date: 2010/01/25> + 22587.000|date: 2010/01/26> + 16826.000|date: 2010/01/27> + 20216.000|date: 2010/01/28> + 18445.000|date: 2010/01/29> + 11313.000|date: 2010/02/01> + 22388.000|date: 2010/02/02> + 20301.000|date: 2010/02/03> + 31384.000|date: 2010/02/04> + 39079.000|date: 2010/02/05> + 18321.000|date: 2010/02/08> + 19574.000|date: 2010/02/09> + 18427.000|date: 2010/02/10> + 26774.000|date: 2010/02/11> + 56283.000|date: 2010/02/12> + 43635.000|date: 2010/02/16> + 23434.000|date: 2010/02/17> + 21545.000|date: 2010/02/18> + 28986.000|date: 2010/02/19> + 22570.000|date: 2010/02/22> + 21654.000|date: 2010/02/23> + 18458.000|date: 2010/02/24> + 21823.000|date: 2010/02/25> + 17111.000|date: 2010/02/26> + 17164.000|date: 2010/03/01> + 23623.000|date: 2010/03/02> + 15057.000|date: 2010/03/03> + 16801.000|date: 2010/03/04> + 27386.000|date: 2010/03/05> + 14744.000|date: 2010/03/08> + 23196.000|date: 2010/03/09> + 43803.000|date: 2010/03/10> + 26082.000|date: 2010/03/11> + 23549.000|date: 2010/03/12> + 23823.000|date: 2010/03/15> + 29658.000|date: 2010/03/16> + 27250.000|date: 2010/03/17> + 24504.000|date: 2010/03/18> + 35514.000|date: 2010/03/19> + 28485.000|date: 2010/03/22> + 24482.000|date: 2010/03/23> + 27359.000|date: 2010/03/24> + 25192.000|date: 2010/03/25> + 27102.000|date: 2010/03/26> + 35460.000|date: 2010/03/29> + 16253.000|date: 2010/03/30> + 23066.000|date: 2010/03/31> + 15876.000|date: 2010/04/01> + 14996.000|date: 2010/04/05> + 17090.000|date: 2010/04/06> + 17746.000|date: 2010/04/07> + 18484.000|date: 2010/04/08> + 17095.000|date: 2010/04/09> + 18569.000|date: 2010/04/12> + 19526.000|date: 2010/04/13> + 34120.000|date: 2010/04/14> + 35300.000|date: 2010/04/15> + 34727.000|date: 2010/04/16> + 19259.000|date: 2010/04/19> + 24816.000|date: 2010/04/20> + 21061.000|date: 2010/04/21> + 23017.000|date: 2010/04/22> + 38296.000|date: 2010/04/23> + 23190.000|date: 2010/04/26> + 38045.000|date: 2010/04/27> + 18684.000|date: 2010/04/28> + 31311.000|date: 2010/04/29> + 51584.000|date: 2010/04/30> + 36064.000|date: 2010/05/03> + 40886.000|date: 2010/05/04> + 23164.000|date: 2010/05/05> + 46985.000|date: 2010/05/06> + 53313.000|date: 2010/05/07> + 29063.000|date: 2010/05/10> + 26341.000|date: 2010/05/11> + 20137.000|date: 2010/05/12> + 33283.000|date: 2010/05/13> + 27632.000|date: 2010/05/14> + 41932.000|date: 2010/05/17> + 38186.000|date: 2010/05/18> + 27643.000|date: 2010/05/19> + 41011.000|date: 2010/05/20> + 44218.000|date: 2010/05/21> + 21833.000|date: 2010/05/24> + 37363.000|date: 2010/05/25> + 34106.000|date: 2010/05/26> + 29521.000|date: 2010/05/27> + 18072.000|date: 2010/05/28> + 36525.000|date: 2010/06/01> + 24828.000|date: 2010/06/02> + 18610.000|date: 2010/06/03> + 31475.000|date: 2010/06/04> + 25678.000|date: 2010/06/07> + 48375.000|date: 2010/06/08> + 42022.000|date: 2010/06/09> + 29255.000|date: 2010/06/10> + 25157.000|date: 2010/06/11> + 28793.000|date: 2010/06/14> + 29343.000|date: 2010/06/15> + 22706.000|date: 2010/06/16> + 24515.000|date: 2010/06/17> + 25764.000|date: 2010/06/18> + 19856.000|date: 2010/06/21> + 22708.000|date: 2010/06/22> + 18114.000|date: 2010/06/23> + 24055.000|date: 2010/06/24> + 36683.000|date: 2010/06/25> + 19373.000|date: 2010/06/28> + 23075.000|date: 2010/06/29> + 27718.000|date: 2010/06/30> + 36374.000|date: 2010/07/01> + 18598.000|date: 2010/07/02> + 27360.000|date: 2010/07/06> + 37176.000|date: 2010/07/07> + 18087.000|date: 2010/07/08> + 16637.000|date: 2010/07/09> + 11976.000|date: 2010/07/12> + 20526.000|date: 2010/07/13> + 29945.000|date: 2010/07/14> + 23064.000|date: 2010/07/15> + 29226.000|date: 2010/07/16> + 16725.000|date: 2010/07/19> + 20685.000|date: 2010/07/20> + 49871.000|date: 2010/07/21> + 35201.000|date: 2010/07/22> + 20238.000|date: 2010/07/23> + 20906.000|date: 2010/07/26> + 22741.000|date: 2010/07/27> + 13971.000|date: 2010/07/28> + 30076.000|date: 2010/07/29> + 23196.000|date: 2010/07/30> + 20731.000|date: 2010/08/02> + 16321.000|date: 2010/08/03> + 18140.000|date: 2010/08/04> + 26710.000|date: 2010/08/05> + 28262.000|date: 2010/08/06> + 18227.000|date: 2010/08/09> + 21820.000|date: 2010/08/10> + 34311.000|date: 2010/08/11> + 47193.000|date: 2010/08/12> + 23434.000|date: 2010/08/13> + 21565.000|date: 2010/08/16> + 21837.000|date: 2010/08/17> + 43878.000|date: 2010/08/19> + 42587.000|date: 2010/08/20> open |ticker: RSH> => 15.080|date: 2009/08/21> + 15.310|date: 2009/08/24> + 15.270|date: 2009/08/25> + 15.290|date: 2009/08/26> + 15.400|date: 2009/08/27> + 15.490|date: 2009/08/28> + 15.340|date: 2009/08/31> + 15.080|date: 2009/09/01> + 15.120|date: 2009/09/02> + 15.180|date: 2009/09/03> + 15.320|date: 2009/09/04> + 15.590|date: 2009/09/09> + 16.830|date: 2009/09/10> + 17.200|date: 2009/09/11> + 16.370|date: 2009/09/14> + 16.820|date: 2009/09/15> + 16.540|date: 2009/09/16> + 16.470|date: 2009/09/17> + 16.450|date: 2009/09/18> + 16.140|date: 2009/09/21> + 16.210|date: 2009/09/22> + 16.360|date: 2009/09/23> + 15.970|date: 2009/09/24> + 15.740|date: 2009/09/25> + 15.890|date: 2009/09/28> + 16.370|date: 2009/09/29> + 16.680|date: 2009/09/30> + 16.440|date: 2009/10/01> + 15.630|date: 2009/10/02> + 15.610|date: 2009/10/05> + 16.140|date: 2009/10/06> + 16.110|date: 2009/10/07> + 16.150|date: 2009/10/08> + 16.300|date: 2009/10/09> + 16.420|date: 2009/10/12> + 16.050|date: 2009/10/13> + 15.950|date: 2009/10/14> + 15.540|date: 2009/10/15> + 15.630|date: 2009/10/16> + 15.570|date: 2009/10/19> + 15.760|date: 2009/10/20> + 15.270|date: 2009/10/21> + 15.000|date: 2009/10/22> + 15.660|date: 2009/10/23> + 16.390|date: 2009/10/26> + 18.070|date: 2009/10/27> + 18.000|date: 2009/10/28> + 17.280|date: 2009/11/05> + 17.630|date: 2009/11/06> + 19.960|date: 2009/11/09> + 20.250|date: 2009/11/10> + 19.790|date: 2009/11/11> + 19.290|date: 2009/11/12> + 19.070|date: 2009/11/13> + 19.510|date: 2009/11/16> + 19.760|date: 2009/11/17> + 19.310|date: 2009/11/18> + 19.150|date: 2009/11/19> + 18.600|date: 2009/11/20> + 19.480|date: 2009/11/23> + 18.640|date: 2009/11/24> + 18.630|date: 2009/11/25> + 18.220|date: 2009/11/27> + 18.490|date: 2009/11/30> + 18.930|date: 2009/12/01> + 18.760|date: 2009/12/02> + 19.260|date: 2009/12/03> + 19.310|date: 2009/12/04> + 19.440|date: 2009/12/07> + 19.080|date: 2009/12/08> + 19.030|date: 2009/12/09> + 19.040|date: 2009/12/10> + 19.080|date: 2009/12/11> + 20.280|date: 2009/12/14> + 20.060|date: 2009/12/15> + 19.980|date: 2009/12/16> + 19.600|date: 2009/12/17> + 19.630|date: 2009/12/18> + 19.640|date: 2009/12/21> + 20.090|date: 2009/12/22> + 19.960|date: 2009/12/23> + 20.280|date: 2009/12/24> + 20.240|date: 2009/12/28> + 20.250|date: 2009/12/29> + 19.700|date: 2009/12/30> + 19.610|date: 2009/12/31> + 19.610|date: 2010/01/04> + 21.100|date: 2010/01/05> + 21.380|date: 2010/01/06> + 21.330|date: 2010/01/07> + 21.140|date: 2010/01/08> + 21.360|date: 2010/01/11> + 21.070|date: 2010/01/12> + 21.140|date: 2010/01/13> + 21.380|date: 2010/01/14> + 21.110|date: 2010/01/15> + 20.780|date: 2010/01/19> + 20.960|date: 2010/01/20> + 20.370|date: 2010/01/21> + 20.030|date: 2010/01/22> + 20.030|date: 2010/01/25> + 19.930|date: 2010/01/26> + 19.840|date: 2010/01/27> + 19.990|date: 2010/01/28> + 19.480|date: 2010/01/29> + 19.650|date: 2010/02/01> + 19.580|date: 2010/02/02> + 19.860|date: 2010/02/03> + 19.700|date: 2010/02/04> + 18.770|date: 2010/02/05> + 19.070|date: 2010/02/08> + 19.000|date: 2010/02/09> + 19.300|date: 2010/02/10> + 19.360|date: 2010/02/11> + 19.660|date: 2010/02/12> + 20.120|date: 2010/02/16> + 20.710|date: 2010/02/17> + 21.140|date: 2010/02/18> + 20.640|date: 2010/02/19> + 20.600|date: 2010/02/22> + 19.450|date: 2010/02/23> + 19.120|date: 2010/02/24> + 18.820|date: 2010/02/25> + 19.600|date: 2010/02/26> + 19.650|date: 2010/03/01> + 19.790|date: 2010/03/02> + 19.890|date: 2010/03/03> + 21.220|date: 2010/03/04> + 21.010|date: 2010/03/05> + 21.760|date: 2010/03/08> + 21.810|date: 2010/03/09> + 21.580|date: 2010/03/10> + 22.670|date: 2010/03/11> + 22.860|date: 2010/03/12> + 22.190|date: 2010/03/15> + 22.200|date: 2010/03/16> + 22.170|date: 2010/03/17> + 22.090|date: 2010/03/18> + 22.340|date: 2010/03/19> + 21.880|date: 2010/03/22> + 22.550|date: 2010/03/23> + 22.490|date: 2010/03/24> + 22.410|date: 2010/03/25> + 23.020|date: 2010/03/26> + 23.690|date: 2010/03/29> + 22.980|date: 2010/03/30> + 22.630|date: 2010/03/31> + 22.850|date: 2010/04/01> + 22.710|date: 2010/04/05> + 22.490|date: 2010/04/06> + 22.560|date: 2010/04/07> + 22.310|date: 2010/04/08> + 22.900|date: 2010/04/09> + 23.430|date: 2010/04/12> + 23.290|date: 2010/04/13> + 23.700|date: 2010/04/14> + 23.670|date: 2010/04/15> + 23.620|date: 2010/04/16> + 23.720|date: 2010/04/19> + 23.530|date: 2010/04/20> + 23.760|date: 2010/04/21> + 23.720|date: 2010/04/22> + 23.510|date: 2010/04/23> + 23.280|date: 2010/04/26> + 23.100|date: 2010/04/27> + 23.060|date: 2010/04/28> + 22.780|date: 2010/04/29> + 22.760|date: 2010/04/30> + 21.720|date: 2010/05/03> + 21.610|date: 2010/05/04> + 20.590|date: 2010/05/05> + 20.540|date: 2010/05/06> + 19.730|date: 2010/05/07> + 20.590|date: 2010/05/10> + 20.400|date: 2010/05/11> + 20.690|date: 2010/05/12> + 21.090|date: 2010/05/13> + 20.210|date: 2010/05/14> + 20.320|date: 2010/05/17> + 19.890|date: 2010/05/18> + 19.320|date: 2010/05/19> + 18.880|date: 2010/05/20> + 18.700|date: 2010/05/21> + 19.590|date: 2010/05/24> + 18.795|date: 2010/05/25> + 19.640|date: 2010/05/26> + 19.750|date: 2010/05/27> + 20.290|date: 2010/05/28> + 21.930|date: 2010/06/01> + 21.380|date: 2010/06/02> + 21.850|date: 2010/06/03> + 21.500|date: 2010/06/04> + 21.450|date: 2010/06/07> + 20.830|date: 2010/06/08> + 21.930|date: 2010/06/09> + 22.490|date: 2010/06/10> + 22.190|date: 2010/06/11> + 22.860|date: 2010/06/14> + 22.270|date: 2010/06/15> + 22.330|date: 2010/06/16> + 22.250|date: 2010/06/17> + 22.200|date: 2010/06/18> + 22.380|date: 2010/06/21> + 21.680|date: 2010/06/22> + 21.340|date: 2010/06/23> + 21.390|date: 2010/06/24> + 21.120|date: 2010/06/25> + 21.280|date: 2010/06/28> + 20.840|date: 2010/06/29> + 19.710|date: 2010/06/30> + 19.530|date: 2010/07/01> + 19.930|date: 2010/07/02> + 20.660|date: 2010/07/06> + 20.160|date: 2010/07/07> + 20.990|date: 2010/07/08> + 21.050|date: 2010/07/09> + 21.320|date: 2010/07/12> + 21.700|date: 2010/07/13> + 21.870|date: 2010/07/14> + 21.120|date: 2010/07/15> + 21.440|date: 2010/07/16> + 21.880|date: 2010/07/19> + 19.420|date: 2010/07/20> + 20.070|date: 2010/07/21> + 19.720|date: 2010/07/22> + 20.140|date: 2010/07/23> + 20.680|date: 2010/07/26> + 21.300|date: 2010/07/27> + 20.380|date: 2010/07/28> + 21.170|date: 2010/07/29> + 20.480|date: 2010/07/30> + 21.750|date: 2010/08/02> + 21.200|date: 2010/08/03> + 20.670|date: 2010/08/04> + 20.500|date: 2010/08/05> + 19.800|date: 2010/08/06> + 20.040|date: 2010/08/09> + 19.820|date: 2010/08/10> + 19.310|date: 2010/08/11> + 18.830|date: 2010/08/12> + 18.890|date: 2010/08/13> + 19.000|date: 2010/08/16> + 19.100|date: 2010/08/17> + 19.510|date: 2010/08/19> + 19.100|date: 2010/08/20> high |ticker: RSH> => 15.350|date: 2009/08/21> + 15.450|date: 2009/08/24> + 15.660|date: 2009/08/25> + 15.630|date: 2009/08/26> + 15.500|date: 2009/08/27> + 15.640|date: 2009/08/28> + 15.410|date: 2009/08/31> + 15.880|date: 2009/09/01> + 15.430|date: 2009/09/02> + 15.370|date: 2009/09/03> + 15.750|date: 2009/09/04> + 16.100|date: 2009/09/09> + 17.450|date: 2009/09/10> + 17.300|date: 2009/09/11> + 16.670|date: 2009/09/14> + 16.870|date: 2009/09/15> + 16.760|date: 2009/09/16> + 16.560|date: 2009/09/17> + 16.510|date: 2009/09/18> + 16.340|date: 2009/09/21> + 16.370|date: 2009/09/22> + 16.490|date: 2009/09/23> + 16.190|date: 2009/09/24> + 16.280|date: 2009/09/25> + 16.450|date: 2009/09/28> + 16.950|date: 2009/09/29> + 16.770|date: 2009/09/30> + 16.540|date: 2009/10/01> + 15.790|date: 2009/10/02> + 16.140|date: 2009/10/05> + 16.440|date: 2009/10/06> + 16.350|date: 2009/10/07> + 16.580|date: 2009/10/08> + 16.470|date: 2009/10/09> + 16.590|date: 2009/10/12> + 16.100|date: 2009/10/13> + 16.130|date: 2009/10/14> + 15.900|date: 2009/10/15> + 15.700|date: 2009/10/16> + 15.990|date: 2009/10/19> + 15.910|date: 2009/10/20> + 15.560|date: 2009/10/21> + 15.570|date: 2009/10/22> + 15.930|date: 2009/10/23> + 18.330|date: 2009/10/26> + 18.240|date: 2009/10/27> + 18.070|date: 2009/10/28> + 17.700|date: 2009/11/05> + 17.910|date: 2009/11/06> + 20.570|date: 2009/11/09> + 20.250|date: 2009/11/10> + 20.075|date: 2009/11/11> + 19.910|date: 2009/11/12> + 19.520|date: 2009/11/13> + 20.080|date: 2009/11/16> + 19.780|date: 2009/11/17> + 19.420|date: 2009/11/18> + 19.230|date: 2009/11/19> + 19.200|date: 2009/11/20> + 19.560|date: 2009/11/23> + 18.990|date: 2009/11/24> + 18.940|date: 2009/11/25> + 18.770|date: 2009/11/27> + 19.130|date: 2009/11/30> + 19.120|date: 2009/12/01> + 19.295|date: 2009/12/02> + 19.380|date: 2009/12/03> + 19.700|date: 2009/12/04> + 19.560|date: 2009/12/07> + 19.390|date: 2009/12/08> + 19.070|date: 2009/12/09> + 19.330|date: 2009/12/10> + 19.520|date: 2009/12/11> + 20.440|date: 2009/12/14> + 20.060|date: 2009/12/15> + 20.050|date: 2009/12/16> + 19.810|date: 2009/12/17> + 19.730|date: 2009/12/18> + 20.250|date: 2009/12/21> + 20.320|date: 2009/12/22> + 20.340|date: 2009/12/23> + 20.410|date: 2009/12/24> + 20.550|date: 2009/12/28> + 20.300|date: 2009/12/29> + 19.770|date: 2009/12/30> + 19.940|date: 2009/12/31> + 20.270|date: 2010/01/04> + 21.530|date: 2010/01/05> + 21.560|date: 2010/01/06> + 21.510|date: 2010/01/07> + 21.320|date: 2010/01/08> + 21.360|date: 2010/01/11> + 21.300|date: 2010/01/12> + 21.360|date: 2010/01/13> + 21.450|date: 2010/01/14> + 21.350|date: 2010/01/15> + 21.390|date: 2010/01/19> + 21.050|date: 2010/01/20> + 20.900|date: 2010/01/21> + 20.390|date: 2010/01/22> + 20.120|date: 2010/01/25> + 20.330|date: 2010/01/26> + 20.120|date: 2010/01/27> + 20.000|date: 2010/01/28> + 19.925|date: 2010/01/29> + 19.680|date: 2010/02/01> + 20.000|date: 2010/02/02> + 20.000|date: 2010/02/03> + 19.930|date: 2010/02/04> + 19.070|date: 2010/02/05> + 19.080|date: 2010/02/08> + 19.340|date: 2010/02/09> + 19.600|date: 2010/02/10> + 20.010|date: 2010/02/11> + 19.990|date: 2010/02/12> + 20.740|date: 2010/02/16> + 21.000|date: 2010/02/17> + 21.200|date: 2010/02/18> + 20.960|date: 2010/02/19> + 20.700|date: 2010/02/22> + 19.850|date: 2010/02/23> + 19.330|date: 2010/02/24> + 19.650|date: 2010/02/25> + 19.810|date: 2010/02/26> + 19.770|date: 2010/03/01> + 20.000|date: 2010/03/02> + 21.490|date: 2010/03/03> + 21.310|date: 2010/03/04> + 21.870|date: 2010/03/05> + 22.240|date: 2010/03/08> + 22.000|date: 2010/03/09> + 23.590|date: 2010/03/10> + 22.770|date: 2010/03/11> + 22.930|date: 2010/03/12> + 22.450|date: 2010/03/15> + 22.430|date: 2010/03/16> + 22.290|date: 2010/03/17> + 22.470|date: 2010/03/18> + 22.530|date: 2010/03/19> + 22.750|date: 2010/03/22> + 22.795|date: 2010/03/23> + 22.530|date: 2010/03/24> + 22.490|date: 2010/03/25> + 23.910|date: 2010/03/26> + 23.690|date: 2010/03/29> + 23.080|date: 2010/03/30> + 22.770|date: 2010/03/31> + 22.920|date: 2010/04/01> + 22.750|date: 2010/04/05> + 22.600|date: 2010/04/06> + 22.950|date: 2010/04/07> + 23.580|date: 2010/04/08> + 23.510|date: 2010/04/09> + 23.560|date: 2010/04/12> + 23.690|date: 2010/04/13> + 23.750|date: 2010/04/14> + 23.780|date: 2010/04/15> + 23.870|date: 2010/04/16> + 23.720|date: 2010/04/19> + 23.940|date: 2010/04/20> + 24.000|date: 2010/04/21> + 23.980|date: 2010/04/22> + 23.660|date: 2010/04/23> + 23.290|date: 2010/04/26> + 23.740|date: 2010/04/27> + 23.250|date: 2010/04/28> + 23.100|date: 2010/04/29> + 22.870|date: 2010/04/30> + 22.090|date: 2010/05/03> + 21.820|date: 2010/05/04> + 21.080|date: 2010/05/05> + 20.740|date: 2010/05/06> + 20.370|date: 2010/05/07> + 20.800|date: 2010/05/10> + 20.950|date: 2010/05/11> + 21.220|date: 2010/05/12> + 21.180|date: 2010/05/13> + 20.460|date: 2010/05/14> + 20.320|date: 2010/05/17> + 20.000|date: 2010/05/18> + 19.640|date: 2010/05/19> + 19.560|date: 2010/05/20> + 20.230|date: 2010/05/21> + 19.880|date: 2010/05/24> + 19.550|date: 2010/05/25> + 20.010|date: 2010/05/26> + 20.250|date: 2010/05/27> + 20.680|date: 2010/05/28> + 22.490|date: 2010/06/01> + 22.025|date: 2010/06/02> + 22.150|date: 2010/06/03> + 21.910|date: 2010/06/04> + 21.490|date: 2010/06/07> + 21.780|date: 2010/06/08> + 22.640|date: 2010/06/09> + 22.690|date: 2010/06/10> + 22.800|date: 2010/06/11> + 23.010|date: 2010/06/14> + 22.800|date: 2010/06/15> + 22.470|date: 2010/06/16> + 22.250|date: 2010/06/17> + 22.410|date: 2010/06/18> + 22.380|date: 2010/06/21> + 22.040|date: 2010/06/22> + 21.820|date: 2010/06/23> + 21.530|date: 2010/06/24> + 21.470|date: 2010/06/25> + 21.460|date: 2010/06/28> + 20.900|date: 2010/06/29> + 20.040|date: 2010/06/30> + 19.840|date: 2010/07/01> + 20.960|date: 2010/07/02> + 20.900|date: 2010/07/06> + 20.870|date: 2010/07/07> + 21.160|date: 2010/07/08> + 21.530|date: 2010/07/09> + 21.595|date: 2010/07/12> + 23.160|date: 2010/07/13> + 21.950|date: 2010/07/14> + 21.690|date: 2010/07/15> + 21.860|date: 2010/07/16> + 21.950|date: 2010/07/19> + 20.190|date: 2010/07/20> + 20.330|date: 2010/07/21> + 20.250|date: 2010/07/22> + 21.020|date: 2010/07/23> + 21.102|date: 2010/07/26> + 21.300|date: 2010/07/27> + 20.700|date: 2010/07/28> + 21.220|date: 2010/07/29> + 21.580|date: 2010/07/30> + 21.920|date: 2010/08/02> + 21.200|date: 2010/08/03> + 20.920|date: 2010/08/04> + 20.540|date: 2010/08/05> + 20.040|date: 2010/08/06> + 20.120|date: 2010/08/09> + 19.860|date: 2010/08/10> + 19.380|date: 2010/08/11> + 19.460|date: 2010/08/12> + 19.260|date: 2010/08/13> + 19.310|date: 2010/08/16> + 19.490|date: 2010/08/17> + 19.850|date: 2010/08/19> + 19.140|date: 2010/08/20> low |ticker: RSH> => 14.810|date: 2009/08/21> + 15.000|date: 2009/08/24> + 15.170|date: 2009/08/25> + 15.150|date: 2009/08/26> + 14.930|date: 2009/08/27> + 15.320|date: 2009/08/28> + 14.760|date: 2009/08/31> + 15.000|date: 2009/09/01> + 15.040|date: 2009/09/02> + 15.040|date: 2009/09/03> + 15.270|date: 2009/09/04> + 15.400|date: 2009/09/09> + 16.530|date: 2009/09/10> + 16.380|date: 2009/09/11> + 16.240|date: 2009/09/14> + 16.410|date: 2009/09/15> + 16.160|date: 2009/09/16> + 15.970|date: 2009/09/17> + 16.150|date: 2009/09/18> + 15.950|date: 2009/09/21> + 16.080|date: 2009/09/22> + 15.900|date: 2009/09/23> + 15.750|date: 2009/09/24> + 15.720|date: 2009/09/25> + 15.890|date: 2009/09/28> + 16.200|date: 2009/09/29> + 16.240|date: 2009/09/30> + 15.730|date: 2009/10/01> + 15.390|date: 2009/10/02> + 15.560|date: 2009/10/05> + 16.040|date: 2009/10/06> + 16.000|date: 2009/10/07> + 16.030|date: 2009/10/08> + 16.120|date: 2009/10/09> + 15.940|date: 2009/10/12> + 15.650|date: 2009/10/13> + 15.600|date: 2009/10/14> + 15.520|date: 2009/10/15> + 15.220|date: 2009/10/16> + 15.540|date: 2009/10/19> + 15.100|date: 2009/10/20> + 14.980|date: 2009/10/21> + 14.820|date: 2009/10/22> + 15.220|date: 2009/10/23> + 15.660|date: 2009/10/26> + 17.430|date: 2009/10/27> + 16.890|date: 2009/10/28> + 16.950|date: 2009/11/05> + 17.370|date: 2009/11/06> + 19.770|date: 2009/11/09> + 19.390|date: 2009/11/10> + 19.090|date: 2009/11/11> + 18.960|date: 2009/11/12> + 18.970|date: 2009/11/13> + 19.510|date: 2009/11/16> + 18.940|date: 2009/11/17> + 19.070|date: 2009/11/18> + 18.620|date: 2009/11/19> + 18.600|date: 2009/11/20> + 18.790|date: 2009/11/23> + 18.230|date: 2009/11/24> + 18.420|date: 2009/11/25> + 18.170|date: 2009/11/27> + 18.470|date: 2009/11/30> + 18.660|date: 2009/12/01> + 18.750|date: 2009/12/02> + 18.800|date: 2009/12/03> + 19.100|date: 2009/12/04> + 19.160|date: 2009/12/07> + 18.900|date: 2009/12/08> + 18.740|date: 2009/12/09> + 18.891|date: 2009/12/10> + 19.080|date: 2009/12/11> + 19.980|date: 2009/12/14> + 19.620|date: 2009/12/15> + 19.710|date: 2009/12/16> + 19.495|date: 2009/12/17> + 19.090|date: 2009/12/18> + 19.610|date: 2009/12/21> + 19.980|date: 2009/12/22> + 19.860|date: 2009/12/23> + 20.080|date: 2009/12/24> + 19.960|date: 2009/12/28> + 19.780|date: 2009/12/29> + 19.520|date: 2009/12/30> + 19.490|date: 2009/12/31> + 19.560|date: 2010/01/04> + 20.900|date: 2010/01/05> + 21.250|date: 2010/01/06> + 20.850|date: 2010/01/07> + 21.000|date: 2010/01/08> + 20.770|date: 2010/01/11> + 20.740|date: 2010/01/12> + 20.940|date: 2010/01/13> + 21.040|date: 2010/01/14> + 20.710|date: 2010/01/15> + 20.730|date: 2010/01/19> + 20.330|date: 2010/01/20> + 19.990|date: 2010/01/21> + 19.710|date: 2010/01/22> + 19.840|date: 2010/01/25> + 19.750|date: 2010/01/26> + 19.500|date: 2010/01/27> + 18.920|date: 2010/01/28> + 19.480|date: 2010/01/29> + 19.140|date: 2010/02/01> + 19.430|date: 2010/02/02> + 19.630|date: 2010/02/03> + 18.720|date: 2010/02/04> + 18.545|date: 2010/02/05> + 18.570|date: 2010/02/08> + 18.740|date: 2010/02/09> + 19.100|date: 2010/02/10> + 19.150|date: 2010/02/11> + 19.420|date: 2010/02/12> + 19.960|date: 2010/02/16> + 20.670|date: 2010/02/17> + 20.670|date: 2010/02/18> + 20.270|date: 2010/02/19> + 20.130|date: 2010/02/22> + 19.000|date: 2010/02/23> + 18.903|date: 2010/02/24> + 18.750|date: 2010/02/25> + 19.500|date: 2010/02/26> + 19.460|date: 2010/03/01> + 19.640|date: 2010/03/02> + 19.720|date: 2010/03/03> + 20.910|date: 2010/03/04> + 20.960|date: 2010/03/05> + 21.620|date: 2010/03/08> + 21.350|date: 2010/03/09> + 21.340|date: 2010/03/10> + 22.150|date: 2010/03/11> + 22.470|date: 2010/03/12> + 21.780|date: 2010/03/15> + 21.790|date: 2010/03/16> + 21.880|date: 2010/03/17> + 22.025|date: 2010/03/18> + 21.610|date: 2010/03/19> + 21.760|date: 2010/03/22> + 22.120|date: 2010/03/23> + 22.030|date: 2010/03/24> + 21.770|date: 2010/03/25> + 23.000|date: 2010/03/26> + 22.500|date: 2010/03/29> + 22.590|date: 2010/03/30> + 22.390|date: 2010/03/31> + 22.400|date: 2010/04/01> + 22.350|date: 2010/04/05> + 22.270|date: 2010/04/06> + 22.200|date: 2010/04/07> + 22.090|date: 2010/04/08> + 22.710|date: 2010/04/09> + 23.100|date: 2010/04/12> + 23.133|date: 2010/04/13> + 23.410|date: 2010/04/14> + 23.490|date: 2010/04/15> + 23.020|date: 2010/04/16> + 23.110|date: 2010/04/19> + 23.480|date: 2010/04/20> + 23.220|date: 2010/04/21> + 23.450|date: 2010/04/22> + 22.640|date: 2010/04/23> + 22.650|date: 2010/04/26> + 22.590|date: 2010/04/27> + 22.470|date: 2010/04/28> + 22.560|date: 2010/04/29> + 21.310|date: 2010/04/30> + 21.360|date: 2010/05/03> + 20.850|date: 2010/05/04> + 20.410|date: 2010/05/05> + 17.700|date: 2010/05/06> + 19.050|date: 2010/05/07> + 20.180|date: 2010/05/10> + 20.250|date: 2010/05/11> + 20.600|date: 2010/05/12> + 20.480|date: 2010/05/13> + 19.890|date: 2010/05/14> + 19.210|date: 2010/05/17> + 19.350|date: 2010/05/18> + 18.860|date: 2010/05/19> + 18.700|date: 2010/05/20> + 18.610|date: 2010/05/21> + 19.300|date: 2010/05/24> + 18.650|date: 2010/05/25> + 19.230|date: 2010/05/26> + 19.600|date: 2010/05/27> + 20.050|date: 2010/05/28> + 21.000|date: 2010/06/01> + 21.050|date: 2010/06/02> + 21.620|date: 2010/06/03> + 20.990|date: 2010/06/04> + 20.720|date: 2010/06/07> + 20.650|date: 2010/06/08> + 21.800|date: 2010/06/09> + 22.200|date: 2010/06/10> + 22.040|date: 2010/06/11> + 22.495|date: 2010/06/14> + 22.270|date: 2010/06/15> + 21.830|date: 2010/06/16> + 21.730|date: 2010/06/17> + 21.910|date: 2010/06/18> + 21.455|date: 2010/06/21> + 21.300|date: 2010/06/22> + 21.120|date: 2010/06/23> + 20.840|date: 2010/06/24> + 20.940|date: 2010/06/25> + 21.045|date: 2010/06/28> + 19.710|date: 2010/06/29> + 19.400|date: 2010/06/30> + 19.000|date: 2010/07/01> + 19.830|date: 2010/07/02> + 19.920|date: 2010/07/06> + 20.000|date: 2010/07/07> + 20.630|date: 2010/07/08> + 20.800|date: 2010/07/09> + 21.160|date: 2010/07/12> + 21.630|date: 2010/07/13> + 20.520|date: 2010/07/14> + 21.040|date: 2010/07/15> + 20.920|date: 2010/07/16> + 21.410|date: 2010/07/19> + 19.110|date: 2010/07/20> + 19.425|date: 2010/07/21> + 19.690|date: 2010/07/22> + 20.020|date: 2010/07/23> + 20.310|date: 2010/07/26> + 20.240|date: 2010/07/27> + 19.980|date: 2010/07/28> + 20.270|date: 2010/07/29> + 20.420|date: 2010/07/30> + 20.810|date: 2010/08/02> + 20.510|date: 2010/08/03> + 20.530|date: 2010/08/04> + 19.890|date: 2010/08/05> + 19.580|date: 2010/08/06> + 19.860|date: 2010/08/09> + 19.440|date: 2010/08/10> + 18.940|date: 2010/08/11> + 18.810|date: 2010/08/12> + 18.850|date: 2010/08/13> + 18.800|date: 2010/08/16> + 18.840|date: 2010/08/17> + 18.980|date: 2010/08/19> + 18.580|date: 2010/08/20> close |ticker: RSH> => 15.190|date: 2009/08/21> + 15.210|date: 2009/08/24> + 15.450|date: 2009/08/25> + 15.260|date: 2009/08/26> + 15.360|date: 2009/08/27> + 15.540|date: 2009/08/28> + 15.130|date: 2009/08/31> + 15.260|date: 2009/09/01> + 15.130|date: 2009/09/02> + 15.340|date: 2009/09/03> + 15.650|date: 2009/09/04> + 16.010|date: 2009/09/09> + 17.280|date: 2009/09/10> + 16.580|date: 2009/09/11> + 16.630|date: 2009/09/14> + 16.500|date: 2009/09/15> + 16.470|date: 2009/09/16> + 16.420|date: 2009/09/17> + 16.290|date: 2009/09/18> + 16.080|date: 2009/09/21> + 16.310|date: 2009/09/22> + 15.980|date: 2009/09/23> + 15.900|date: 2009/09/24> + 15.910|date: 2009/09/25> + 16.310|date: 2009/09/28> + 16.740|date: 2009/09/29> + 16.570|date: 2009/09/30> + 15.780|date: 2009/10/01> + 15.630|date: 2009/10/02> + 16.070|date: 2009/10/05> + 16.230|date: 2009/10/06> + 16.040|date: 2009/10/07> + 16.270|date: 2009/10/08> + 16.440|date: 2009/10/09> + 16.120|date: 2009/10/12> + 15.810|date: 2009/10/13> + 15.760|date: 2009/10/14> + 15.710|date: 2009/10/15> + 15.510|date: 2009/10/16> + 15.760|date: 2009/10/19> + 15.320|date: 2009/10/20> + 15.030|date: 2009/10/21> + 15.540|date: 2009/10/22> + 15.660|date: 2009/10/23> + 18.150|date: 2009/10/26> + 18.020|date: 2009/10/27> + 17.090|date: 2009/10/28> + 17.670|date: 2009/11/05> + 17.740|date: 2009/11/06> + 20.270|date: 2009/11/09> + 19.520|date: 2009/11/10> + 19.280|date: 2009/11/11> + 19.060|date: 2009/11/12> + 19.450|date: 2009/11/13> + 19.780|date: 2009/11/16> + 19.200|date: 2009/11/17> + 19.370|date: 2009/11/18> + 18.800|date: 2009/11/19> + 19.110|date: 2009/11/20> + 18.990|date: 2009/11/23> + 18.340|date: 2009/11/24> + 18.890|date: 2009/11/25> + 18.380|date: 2009/11/27> + 18.860|date: 2009/11/30> + 18.820|date: 2009/12/01> + 19.110|date: 2009/12/02> + 18.830|date: 2009/12/03> + 19.520|date: 2009/12/04> + 19.230|date: 2009/12/07> + 19.080|date: 2009/12/08> + 19.010|date: 2009/12/09> + 19.040|date: 2009/12/10> + 19.480|date: 2009/12/11> + 20.250|date: 2009/12/14> + 19.830|date: 2009/12/15> + 19.760|date: 2009/12/16> + 19.530|date: 2009/12/17> + 19.590|date: 2009/12/18> + 20.110|date: 2009/12/21> + 20.070|date: 2009/12/22> + 20.210|date: 2009/12/23> + 20.250|date: 2009/12/24> + 20.120|date: 2009/12/28> + 19.790|date: 2009/12/29> + 19.630|date: 2009/12/30> + 19.500|date: 2009/12/31> + 19.770|date: 2010/01/04> + 21.340|date: 2010/01/05> + 21.330|date: 2010/01/06> + 21.240|date: 2010/01/07> + 21.250|date: 2010/01/08> + 21.130|date: 2010/01/11> + 21.030|date: 2010/01/12> + 21.310|date: 2010/01/13> + 21.230|date: 2010/01/14> + 20.830|date: 2010/01/15> + 21.170|date: 2010/01/19> + 20.520|date: 2010/01/20> + 20.000|date: 2010/01/21> + 19.770|date: 2010/01/22> + 20.050|date: 2010/01/25> + 19.840|date: 2010/01/26> + 19.920|date: 2010/01/27> + 19.390|date: 2010/01/28> + 19.520|date: 2010/01/29> + 19.470|date: 2010/02/01> + 19.980|date: 2010/02/02> + 19.960|date: 2010/02/03> + 18.810|date: 2010/02/04> + 19.010|date: 2010/02/05> + 18.590|date: 2010/02/08> + 19.300|date: 2010/02/09> + 19.420|date: 2010/02/10> + 19.930|date: 2010/02/11> + 19.960|date: 2010/02/12> + 20.720|date: 2010/02/16> + 20.880|date: 2010/02/17> + 20.670|date: 2010/02/18> + 20.360|date: 2010/02/19> + 20.630|date: 2010/02/22> + 19.110|date: 2010/02/23> + 19.320|date: 2010/02/24> + 19.630|date: 2010/02/25> + 19.560|date: 2010/02/26> + 19.690|date: 2010/03/01> + 19.870|date: 2010/03/02> + 21.030|date: 2010/03/03> + 21.040|date: 2010/03/04> + 21.730|date: 2010/03/05> + 21.880|date: 2010/03/08> + 21.500|date: 2010/03/09> + 22.700|date: 2010/03/10> + 22.760|date: 2010/03/11> + 22.870|date: 2010/03/12> + 22.190|date: 2010/03/15> + 22.050|date: 2010/03/16> + 22.010|date: 2010/03/17> + 22.310|date: 2010/03/18> + 22.090|date: 2010/03/19> + 22.500|date: 2010/03/22> + 22.680|date: 2010/03/23> + 22.090|date: 2010/03/24> + 21.800|date: 2010/03/25> + 23.650|date: 2010/03/26> + 22.980|date: 2010/03/29> + 22.760|date: 2010/03/30> + 22.630|date: 2010/03/31> + 22.690|date: 2010/04/01> + 22.560|date: 2010/04/05> + 22.450|date: 2010/04/06> + 22.430|date: 2010/04/07> + 23.040|date: 2010/04/08> + 23.490|date: 2010/04/09> + 23.270|date: 2010/04/12> + 23.560|date: 2010/04/13> + 23.750|date: 2010/04/14> + 23.720|date: 2010/04/15> + 23.320|date: 2010/04/16> + 23.360|date: 2010/04/19> + 23.840|date: 2010/04/20> + 23.860|date: 2010/04/21> + 23.690|date: 2010/04/22> + 23.170|date: 2010/04/23> + 22.910|date: 2010/04/26> + 22.700|date: 2010/04/27> + 22.560|date: 2010/04/28> + 22.760|date: 2010/04/29> + 21.550|date: 2010/04/30> + 21.880|date: 2010/05/03> + 20.960|date: 2010/05/04> + 20.670|date: 2010/05/05> + 19.840|date: 2010/05/06> + 19.750|date: 2010/05/07> + 20.730|date: 2010/05/10> + 20.670|date: 2010/05/11> + 21.200|date: 2010/05/12> + 20.650|date: 2010/05/13> + 20.220|date: 2010/05/14> + 19.730|date: 2010/05/17> + 19.440|date: 2010/05/18> + 19.360|date: 2010/05/19> + 19.060|date: 2010/05/20> + 19.820|date: 2010/05/21> + 19.350|date: 2010/05/24> + 19.510|date: 2010/05/25> + 19.280|date: 2010/05/26> + 20.220|date: 2010/05/27> + 20.440|date: 2010/05/28> + 21.010|date: 2010/06/01> + 21.820|date: 2010/06/02> + 22.050|date: 2010/06/03> + 21.320|date: 2010/06/04> + 20.850|date: 2010/06/07> + 21.690|date: 2010/06/08> + 22.080|date: 2010/06/09> + 22.510|date: 2010/06/10> + 22.630|date: 2010/06/11> + 22.720|date: 2010/06/14> + 22.610|date: 2010/06/15> + 22.290|date: 2010/06/16> + 22.110|date: 2010/06/17> + 22.060|date: 2010/06/18> + 21.620|date: 2010/06/21> + 21.350|date: 2010/06/22> + 21.540|date: 2010/06/23> + 21.150|date: 2010/06/24> + 21.280|date: 2010/06/25> + 21.240|date: 2010/06/28> + 19.880|date: 2010/06/29> + 19.510|date: 2010/06/30> + 19.830|date: 2010/07/01> + 20.520|date: 2010/07/02> + 20.150|date: 2010/07/06> + 20.830|date: 2010/07/07> + 21.090|date: 2010/07/08> + 21.350|date: 2010/07/09> + 21.520|date: 2010/07/12> + 22.410|date: 2010/07/13> + 21.170|date: 2010/07/14> + 21.610|date: 2010/07/15> + 21.090|date: 2010/07/16> + 21.460|date: 2010/07/19> + 20.050|date: 2010/07/20> + 19.530|date: 2010/07/21> + 20.050|date: 2010/07/22> + 20.710|date: 2010/07/23> + 20.990|date: 2010/07/26> + 20.630|date: 2010/07/27> + 20.190|date: 2010/07/28> + 20.800|date: 2010/07/29> + 21.540|date: 2010/07/30> + 21.420|date: 2010/08/02> + 20.670|date: 2010/08/03> + 20.620|date: 2010/08/04> + 20.000|date: 2010/08/05> + 20.000|date: 2010/08/06> + 19.970|date: 2010/08/09> + 19.620|date: 2010/08/10> + 19.200|date: 2010/08/11> + 19.240|date: 2010/08/12> + 19.140|date: 2010/08/13> + 18.900|date: 2010/08/16> + 19.300|date: 2010/08/17> + 19.080|date: 2010/08/19> + 19.010|date: 2010/08/20> volume |ticker: RSH> => 39983.000|date: 2009/08/21> + 34574.000|date: 2009/08/24> + 26384.000|date: 2009/08/25> + 24173.000|date: 2009/08/26> + 20884.000|date: 2009/08/27> + 22075.000|date: 2009/08/28> + 45183.000|date: 2009/08/31> + 47543.000|date: 2009/09/01> + 35626.000|date: 2009/09/02> + 26710.000|date: 2009/09/03> + 28356.000|date: 2009/09/04> + 35674.000|date: 2009/09/09> + 78969.000|date: 2009/09/10> + 43813.000|date: 2009/09/11> + 37197.000|date: 2009/09/14> + 37033.000|date: 2009/09/15> + 27520.000|date: 2009/09/16> + 34177.000|date: 2009/09/17> + 23709.000|date: 2009/09/18> + 23975.000|date: 2009/09/21> + 21767.000|date: 2009/09/22> + 28865.000|date: 2009/09/23> + 27660.000|date: 2009/09/24> + 28282.000|date: 2009/09/25> + 17692.000|date: 2009/09/28> + 33996.000|date: 2009/09/29> + 42203.000|date: 2009/09/30> + 44296.000|date: 2009/10/01> + 23477.000|date: 2009/10/02> + 21163.000|date: 2009/10/05> + 21425.000|date: 2009/10/06> + 22642.000|date: 2009/10/07> + 16934.000|date: 2009/10/08> + 15600.000|date: 2009/10/09> + 22938.000|date: 2009/10/12> + 44601.000|date: 2009/10/13> + 46643.000|date: 2009/10/14> + 29390.000|date: 2009/10/15> + 50034.000|date: 2009/10/16> + 24760.000|date: 2009/10/19> + 51382.000|date: 2009/10/20> + 30388.000|date: 2009/10/21> + 37489.000|date: 2009/10/22> + 58866.000|date: 2009/10/23> + 173526.000|date: 2009/10/26> + 100910.000|date: 2009/10/27> + 66913.000|date: 2009/10/28> + 39134.000|date: 2009/11/05> + 28678.000|date: 2009/11/06> + 160429.000|date: 2009/11/09> + 95247.000|date: 2009/11/10> + 63768.000|date: 2009/11/11> + 57679.000|date: 2009/11/12> + 49715.000|date: 2009/11/13> + 45459.000|date: 2009/11/16> + 45784.000|date: 2009/11/17> + 31655.000|date: 2009/11/18> + 42766.000|date: 2009/11/19> + 28831.000|date: 2009/11/20> + 34546.000|date: 2009/11/23> + 40330.000|date: 2009/11/24> + 37047.000|date: 2009/11/25> + 15999.000|date: 2009/11/27> + 55333.000|date: 2009/11/30> + 42173.000|date: 2009/12/01> + 32144.000|date: 2009/12/02> + 25449.000|date: 2009/12/03> + 49406.000|date: 2009/12/04> + 29352.000|date: 2009/12/07> + 24729.000|date: 2009/12/08> + 20404.000|date: 2009/12/09> + 23295.000|date: 2009/12/10> + 18643.000|date: 2009/12/11> + 44586.000|date: 2009/12/14> + 28195.000|date: 2009/12/15> + 26261.000|date: 2009/12/16> + 18609.000|date: 2009/12/17> + 30819.000|date: 2009/12/18> + 23547.000|date: 2009/12/21> + 19649.000|date: 2009/12/22> + 13685.000|date: 2009/12/23> + 7906.000|date: 2009/12/24> + 12042.000|date: 2009/12/28> + 16507.000|date: 2009/12/29> + 11593.000|date: 2009/12/30> + 12407.000|date: 2009/12/31> + 26395.000|date: 2010/01/04> + 77196.000|date: 2010/01/05> + 24376.000|date: 2010/01/06> + 27302.000|date: 2010/01/07> + 19631.000|date: 2010/01/08> + 23590.000|date: 2010/01/11> + 27826.000|date: 2010/01/12> + 14103.000|date: 2010/01/13> + 19542.000|date: 2010/01/14> + 23286.000|date: 2010/01/15> + 23398.000|date: 2010/01/19> + 26931.000|date: 2010/01/20> + 29043.000|date: 2010/01/21> + 33354.000|date: 2010/01/22> + 17882.000|date: 2010/01/25> + 17992.000|date: 2010/01/26> + 15433.000|date: 2010/01/27> + 25049.000|date: 2010/01/28> + 23617.000|date: 2010/01/29> + 33558.000|date: 2010/02/01> + 20213.000|date: 2010/02/02> + 18076.000|date: 2010/02/03> + 39002.000|date: 2010/02/04> + 28412.000|date: 2010/02/05> + 21744.000|date: 2010/02/08> + 25572.000|date: 2010/02/09> + 26256.000|date: 2010/02/10> + 32909.000|date: 2010/02/11> + 30761.000|date: 2010/02/12> + 36723.000|date: 2010/02/16> + 24302.000|date: 2010/02/17> + 48377.000|date: 2010/02/18> + 43825.000|date: 2010/02/19> + 66143.000|date: 2010/02/22> + 137619.000|date: 2010/02/23> + 55673.000|date: 2010/02/24> + 45242.000|date: 2010/02/25> + 35122.000|date: 2010/02/26> + 35325.000|date: 2010/03/01> + 35504.000|date: 2010/03/02> + 137187.000|date: 2010/03/03> + 35014.000|date: 2010/03/04> + 51015.000|date: 2010/03/05> + 39742.000|date: 2010/03/08> + 41340.000|date: 2010/03/09> + 133536.000|date: 2010/03/10> + 37521.000|date: 2010/03/11> + 24940.000|date: 2010/03/12> + 41592.000|date: 2010/03/15> + 35288.000|date: 2010/03/16> + 23378.000|date: 2010/03/17> + 41319.000|date: 2010/03/18> + 39758.000|date: 2010/03/19> + 34386.000|date: 2010/03/22> + 21599.000|date: 2010/03/23> + 21775.000|date: 2010/03/24> + 28893.000|date: 2010/03/25> + 106027.000|date: 2010/03/26> + 47937.000|date: 2010/03/29> + 19630.000|date: 2010/03/30> + 24618.000|date: 2010/03/31> + 21254.000|date: 2010/04/01> + 23982.000|date: 2010/04/05> + 21835.000|date: 2010/04/06> + 37617.000|date: 2010/04/07> + 50364.000|date: 2010/04/08> + 27199.000|date: 2010/04/09> + 35238.000|date: 2010/04/12> + 21164.000|date: 2010/04/13> + 25920.000|date: 2010/04/14> + 16996.000|date: 2010/04/15> + 33930.000|date: 2010/04/16> + 56995.000|date: 2010/04/19> + 43086.000|date: 2010/04/20> + 53892.000|date: 2010/04/21> + 33022.000|date: 2010/04/22> + 64624.000|date: 2010/04/23> + 60144.000|date: 2010/04/26> + 85791.000|date: 2010/04/27> + 42969.000|date: 2010/04/28> + 39412.000|date: 2010/04/29> + 76984.000|date: 2010/04/30> + 36951.000|date: 2010/05/03> + 57350.000|date: 2010/05/04> + 47535.000|date: 2010/05/05> + 79670.000|date: 2010/05/06> + 71565.000|date: 2010/05/07> + 32136.000|date: 2010/05/10> + 22337.000|date: 2010/05/11> + 21218.000|date: 2010/05/12> + 32279.000|date: 2010/05/13> + 37385.000|date: 2010/05/14> + 53570.000|date: 2010/05/17> + 54082.000|date: 2010/05/18> + 31880.000|date: 2010/05/19> + 66431.000|date: 2010/05/20> + 65373.000|date: 2010/05/21> + 25184.000|date: 2010/05/24> + 32528.000|date: 2010/05/25> + 43278.000|date: 2010/05/26> + 24898.000|date: 2010/05/27> + 34305.000|date: 2010/05/28> + 74521.000|date: 2010/06/01> + 55060.000|date: 2010/06/02> + 38476.000|date: 2010/06/03> + 45429.000|date: 2010/06/04> + 37800.000|date: 2010/06/07> + 56285.000|date: 2010/06/08> + 39649.000|date: 2010/06/09> + 26132.000|date: 2010/06/10> + 24207.000|date: 2010/06/11> + 28513.000|date: 2010/06/14> + 33484.000|date: 2010/06/15> + 29406.000|date: 2010/06/16> + 28943.000|date: 2010/06/17> + 21695.000|date: 2010/06/18> + 31982.000|date: 2010/06/21> + 26009.000|date: 2010/06/22> + 22639.000|date: 2010/06/23> + 33207.000|date: 2010/06/24> + 28887.000|date: 2010/06/25> + 18209.000|date: 2010/06/28> + 42084.000|date: 2010/06/29> + 37362.000|date: 2010/06/30> + 34346.000|date: 2010/07/01> + 78899.000|date: 2010/07/02> + 25688.000|date: 2010/07/06> + 20140.000|date: 2010/07/07> + 19813.000|date: 2010/07/08> + 18709.000|date: 2010/07/09> + 18460.000|date: 2010/07/12> + 51422.000|date: 2010/07/13> + 65043.000|date: 2010/07/14> + 36150.000|date: 2010/07/15> + 44101.000|date: 2010/07/16> + 49388.000|date: 2010/07/19> + 83997.000|date: 2010/07/20> + 42943.000|date: 2010/07/21> + 53932.000|date: 2010/07/22> + 40110.000|date: 2010/07/23> + 39329.000|date: 2010/07/26> + 43691.000|date: 2010/07/27> + 57780.000|date: 2010/07/28> + 44398.000|date: 2010/07/29> + 30029.000|date: 2010/07/30> + 37992.000|date: 2010/08/02> + 25545.000|date: 2010/08/03> + 17345.000|date: 2010/08/04> + 44754.000|date: 2010/08/05> + 26805.000|date: 2010/08/06> + 19022.000|date: 2010/08/09> + 24663.000|date: 2010/08/10> + 33668.000|date: 2010/08/11> + 18745.000|date: 2010/08/12> + 16500.000|date: 2010/08/13> + 18383.000|date: 2010/08/16> + 19158.000|date: 2010/08/17> + 57085.000|date: 2010/08/19> + 57646.000|date: 2010/08/20> open |ticker: RTN> => 47.120|date: 2009/08/21> + 48.390|date: 2009/08/24> + 48.270|date: 2009/08/25> + 47.720|date: 2009/08/26> + 47.530|date: 2009/08/27> + 47.880|date: 2009/08/28> + 47.140|date: 2009/08/31> + 46.290|date: 2009/09/01> + 46.440|date: 2009/09/02> + 46.340|date: 2009/09/03> + 45.920|date: 2009/09/04> + 46.330|date: 2009/09/09> + 46.310|date: 2009/09/10> + 46.170|date: 2009/09/11> + 46.430|date: 2009/09/14> + 46.210|date: 2009/09/15> + 46.280|date: 2009/09/16> + 46.110|date: 2009/09/17> + 47.775|date: 2009/09/18> + 48.180|date: 2009/09/21> + 47.950|date: 2009/09/22> + 47.690|date: 2009/09/23> + 48.000|date: 2009/09/24> + 47.230|date: 2009/09/25> + 47.760|date: 2009/09/28> + 48.080|date: 2009/09/29> + 48.140|date: 2009/09/30> + 47.920|date: 2009/10/01> + 46.070|date: 2009/10/02> + 46.060|date: 2009/10/05> + 46.420|date: 2009/10/06> + 46.470|date: 2009/10/07> + 45.880|date: 2009/10/08> + 45.540|date: 2009/10/09> + 46.160|date: 2009/10/12> + 45.710|date: 2009/10/13> + 46.210|date: 2009/10/14> + 46.780|date: 2009/10/15> + 46.380|date: 2009/10/16> + 46.680|date: 2009/10/19> + 46.880|date: 2009/10/20> + 45.490|date: 2009/10/21> + 45.430|date: 2009/10/22> + 46.840|date: 2009/10/23> + 46.480|date: 2009/10/26> + 46.000|date: 2009/10/27> + 46.050|date: 2009/10/28> + 46.500|date: 2009/11/05> + 46.870|date: 2009/11/06> + 47.640|date: 2009/11/09> + 47.990|date: 2009/11/10> + 48.470|date: 2009/11/11> + 48.850|date: 2009/11/12> + 48.490|date: 2009/11/13> + 49.150|date: 2009/11/16> + 49.640|date: 2009/11/17> + 50.270|date: 2009/11/18> + 50.280|date: 2009/11/19> + 49.800|date: 2009/11/20> + 50.750|date: 2009/11/23> + 51.370|date: 2009/11/24> + 51.450|date: 2009/11/25> + 51.395|date: 2009/11/27> + 51.510|date: 2009/11/30> + 51.750|date: 2009/12/01> + 51.540|date: 2009/12/02> + 52.000|date: 2009/12/03> + 51.780|date: 2009/12/04> + 52.510|date: 2009/12/07> + 52.480|date: 2009/12/08> + 51.920|date: 2009/12/09> + 51.940|date: 2009/12/10> + 52.330|date: 2009/12/11> + 52.840|date: 2009/12/14> + 53.460|date: 2009/12/15> + 53.470|date: 2009/12/16> + 52.800|date: 2009/12/17> + 52.630|date: 2009/12/18> + 52.400|date: 2009/12/21> + 53.080|date: 2009/12/22> + 52.480|date: 2009/12/23> + 52.150|date: 2009/12/24> + 52.480|date: 2009/12/28> + 52.770|date: 2009/12/29> + 52.330|date: 2009/12/30> + 52.090|date: 2009/12/31> + 51.920|date: 2010/01/04> + 52.220|date: 2010/01/05> + 51.370|date: 2010/01/06> + 50.780|date: 2010/01/07> + 51.130|date: 2010/01/08> + 52.500|date: 2010/01/11> + 52.730|date: 2010/01/12> + 53.110|date: 2010/01/13> + 53.690|date: 2010/01/14> + 54.180|date: 2010/01/15> + 53.850|date: 2010/01/19> + 54.320|date: 2010/01/20> + 54.450|date: 2010/01/21> + 53.480|date: 2010/01/22> + 53.370|date: 2010/01/25> + 53.200|date: 2010/01/26> + 53.520|date: 2010/01/27> + 53.410|date: 2010/01/28> + 52.970|date: 2010/01/29> + 52.460|date: 2010/02/01> + 53.140|date: 2010/02/02> + 54.400|date: 2010/02/03> + 54.650|date: 2010/02/04> + 53.810|date: 2010/02/05> + 53.500|date: 2010/02/08> + 53.240|date: 2010/02/09> + 53.350|date: 2010/02/10> + 53.360|date: 2010/02/11> + 53.240|date: 2010/02/12> + 53.360|date: 2010/02/16> + 54.630|date: 2010/02/17> + 54.490|date: 2010/02/18> + 55.280|date: 2010/02/19> + 55.750|date: 2010/02/22> + 55.860|date: 2010/02/23> + 55.720|date: 2010/02/24> + 55.510|date: 2010/02/25> + 56.020|date: 2010/02/26> + 56.540|date: 2010/03/01> + 57.060|date: 2010/03/02> + 56.940|date: 2010/03/03> + 56.560|date: 2010/03/04> + 56.890|date: 2010/03/05> + 57.130|date: 2010/03/08> + 57.090|date: 2010/03/09> + 56.990|date: 2010/03/10> + 56.820|date: 2010/03/11> + 56.950|date: 2010/03/12> + 56.520|date: 2010/03/15> + 56.790|date: 2010/03/16> + 56.790|date: 2010/03/17> + 56.730|date: 2010/03/18> + 56.910|date: 2010/03/19> + 56.700|date: 2010/03/22> + 57.080|date: 2010/03/23> + 57.190|date: 2010/03/24> + 58.030|date: 2010/03/25> + 57.450|date: 2010/03/26> + 57.580|date: 2010/03/29> + 57.810|date: 2010/03/30> + 57.240|date: 2010/03/31> + 57.130|date: 2010/04/01> + 57.180|date: 2010/04/05> + 57.400|date: 2010/04/06> + 56.940|date: 2010/04/07> + 56.780|date: 2010/04/08> + 56.880|date: 2010/04/09> + 57.400|date: 2010/04/12> + 57.290|date: 2010/04/13> + 58.250|date: 2010/04/14> + 58.240|date: 2010/04/15> + 58.590|date: 2010/04/16> + 58.280|date: 2010/04/19> + 58.910|date: 2010/04/20> + 59.460|date: 2010/04/21> + 59.670|date: 2010/04/22> + 59.620|date: 2010/04/23> + 59.770|date: 2010/04/26> + 59.180|date: 2010/04/27> + 57.830|date: 2010/04/28> + 58.660|date: 2010/04/29> + 59.540|date: 2010/04/30> + 58.510|date: 2010/05/03> + 59.020|date: 2010/05/04> + 58.160|date: 2010/05/05> + 58.070|date: 2010/05/06> + 56.350|date: 2010/05/07> + 57.110|date: 2010/05/10> + 55.890|date: 2010/05/11> + 57.600|date: 2010/05/12> + 57.990|date: 2010/05/13> + 56.360|date: 2010/05/14> + 56.690|date: 2010/05/17> + 57.250|date: 2010/05/18> + 55.330|date: 2010/05/19> + 54.100|date: 2010/05/20> + 52.570|date: 2010/05/21> + 53.600|date: 2010/05/24> + 51.450|date: 2010/05/25> + 52.450|date: 2010/05/26> + 52.560|date: 2010/05/27> + 52.520|date: 2010/05/28> + 52.100|date: 2010/06/01> + 52.060|date: 2010/06/02> + 52.920|date: 2010/06/03> + 52.200|date: 2010/06/04> + 51.580|date: 2010/06/07> + 50.690|date: 2010/06/08> + 50.640|date: 2010/06/09> + 51.110|date: 2010/06/10> + 51.060|date: 2010/06/11> + 52.050|date: 2010/06/14> + 51.840|date: 2010/06/15> + 52.860|date: 2010/06/16> + 53.100|date: 2010/06/17> + 53.280|date: 2010/06/18> + 53.580|date: 2010/06/21> + 52.940|date: 2010/06/22> + 52.120|date: 2010/06/23> + 51.730|date: 2010/06/24> + 50.820|date: 2010/06/25> + 50.570|date: 2010/06/28> + 49.890|date: 2010/06/29> + 48.770|date: 2010/06/30> + 47.930|date: 2010/07/01> + 47.910|date: 2010/07/02> + 47.990|date: 2010/07/06> + 47.460|date: 2010/07/07> + 49.030|date: 2010/07/08> + 49.580|date: 2010/07/09> + 48.520|date: 2010/07/12> + 48.400|date: 2010/07/13> + 48.220|date: 2010/07/14> + 49.070|date: 2010/07/15> + 48.830|date: 2010/07/16> + 48.070|date: 2010/07/19> + 47.510|date: 2010/07/20> + 48.860|date: 2010/07/21> + 48.580|date: 2010/07/22> + 48.850|date: 2010/07/23> + 49.270|date: 2010/07/26> + 49.330|date: 2010/07/27> + 48.260|date: 2010/07/28> + 47.140|date: 2010/07/29> + 46.310|date: 2010/07/30> + 46.980|date: 2010/08/02> + 46.670|date: 2010/08/03> + 46.050|date: 2010/08/04> + 46.170|date: 2010/08/05> + 45.980|date: 2010/08/06> + 46.430|date: 2010/08/09> + 46.130|date: 2010/08/10> + 45.740|date: 2010/08/11> + 44.470|date: 2010/08/12> + 44.490|date: 2010/08/13> + 44.470|date: 2010/08/16> + 45.150|date: 2010/08/17> + 44.930|date: 2010/08/19> + 43.620|date: 2010/08/20> high |ticker: RTN> => 48.450|date: 2009/08/21> + 48.400|date: 2009/08/24> + 48.290|date: 2009/08/25> + 47.860|date: 2009/08/26> + 48.230|date: 2009/08/27> + 47.880|date: 2009/08/28> + 47.340|date: 2009/08/31> + 47.140|date: 2009/09/01> + 46.560|date: 2009/09/02> + 46.640|date: 2009/09/03> + 46.820|date: 2009/09/04> + 46.985|date: 2009/09/09> + 46.330|date: 2009/09/10> + 46.730|date: 2009/09/11> + 46.500|date: 2009/09/14> + 46.230|date: 2009/09/15> + 46.470|date: 2009/09/16> + 48.050|date: 2009/09/17> + 48.360|date: 2009/09/18> + 48.390|date: 2009/09/21> + 47.950|date: 2009/09/22> + 48.640|date: 2009/09/23> + 48.160|date: 2009/09/24> + 47.700|date: 2009/09/25> + 48.270|date: 2009/09/28> + 48.480|date: 2009/09/29> + 48.270|date: 2009/09/30> + 47.920|date: 2009/10/01> + 46.510|date: 2009/10/02> + 46.360|date: 2009/10/05> + 46.620|date: 2009/10/06> + 46.500|date: 2009/10/07> + 46.090|date: 2009/10/08> + 46.160|date: 2009/10/09> + 46.230|date: 2009/10/12> + 46.190|date: 2009/10/13> + 47.070|date: 2009/10/14> + 46.880|date: 2009/10/15> + 46.850|date: 2009/10/16> + 47.350|date: 2009/10/19> + 46.880|date: 2009/10/20> + 46.140|date: 2009/10/21> + 47.400|date: 2009/10/22> + 47.510|date: 2009/10/23> + 46.960|date: 2009/10/26> + 46.665|date: 2009/10/27> + 46.345|date: 2009/10/28> + 47.160|date: 2009/11/05> + 47.640|date: 2009/11/06> + 48.170|date: 2009/11/09> + 48.550|date: 2009/11/10> + 49.130|date: 2009/11/11> + 48.938|date: 2009/11/12> + 49.240|date: 2009/11/13> + 49.970|date: 2009/11/16> + 50.320|date: 2009/11/17> + 50.690|date: 2009/11/18> + 50.300|date: 2009/11/19> + 50.690|date: 2009/11/20> + 51.620|date: 2009/11/23> + 51.750|date: 2009/11/24> + 52.050|date: 2009/11/25> + 51.950|date: 2009/11/27> + 51.995|date: 2009/11/30> + 52.000|date: 2009/12/01> + 51.990|date: 2009/12/02> + 52.200|date: 2009/12/03> + 52.820|date: 2009/12/04> + 52.900|date: 2009/12/07> + 52.610|date: 2009/12/08> + 51.920|date: 2009/12/09> + 52.640|date: 2009/12/10> + 52.940|date: 2009/12/11> + 53.840|date: 2009/12/14> + 53.610|date: 2009/12/15> + 53.480|date: 2009/12/16> + 52.900|date: 2009/12/17> + 52.760|date: 2009/12/18> + 53.270|date: 2009/12/21> + 53.460|date: 2009/12/22> + 52.690|date: 2009/12/23> + 52.470|date: 2009/12/24> + 52.790|date: 2009/12/28> + 53.000|date: 2009/12/29> + 52.740|date: 2009/12/30> + 52.480|date: 2009/12/31> + 52.250|date: 2010/01/04> + 52.290|date: 2010/01/05> + 51.600|date: 2010/01/06> + 51.620|date: 2010/01/07> + 52.480|date: 2010/01/08> + 53.030|date: 2010/01/11> + 53.010|date: 2010/01/12> + 53.890|date: 2010/01/13> + 54.420|date: 2010/01/14> + 54.260|date: 2010/01/15> + 54.720|date: 2010/01/19> + 54.530|date: 2010/01/20> + 54.870|date: 2010/01/21> + 53.990|date: 2010/01/22> + 53.700|date: 2010/01/25> + 53.940|date: 2010/01/26> + 53.630|date: 2010/01/27> + 53.600|date: 2010/01/28> + 52.970|date: 2010/01/29> + 52.960|date: 2010/02/01> + 54.820|date: 2010/02/02> + 55.000|date: 2010/02/03> + 54.730|date: 2010/02/04> + 54.330|date: 2010/02/05> + 53.730|date: 2010/02/08> + 53.970|date: 2010/02/09> + 53.830|date: 2010/02/10> + 53.800|date: 2010/02/11> + 53.610|date: 2010/02/12> + 54.570|date: 2010/02/16> + 54.810|date: 2010/02/17> + 55.630|date: 2010/02/18> + 55.650|date: 2010/02/19> + 56.200|date: 2010/02/22> + 56.300|date: 2010/02/23> + 56.610|date: 2010/02/24> + 55.900|date: 2010/02/25> + 56.860|date: 2010/02/26> + 57.050|date: 2010/03/01> + 57.220|date: 2010/03/02> + 57.000|date: 2010/03/03> + 56.940|date: 2010/03/04> + 57.320|date: 2010/03/05> + 57.320|date: 2010/03/08> + 57.200|date: 2010/03/09> + 57.210|date: 2010/03/10> + 57.020|date: 2010/03/11> + 57.050|date: 2010/03/12> + 56.740|date: 2010/03/15> + 56.970|date: 2010/03/16> + 56.917|date: 2010/03/17> + 57.070|date: 2010/03/18> + 57.080|date: 2010/03/19> + 57.090|date: 2010/03/22> + 57.320|date: 2010/03/23> + 57.440|date: 2010/03/24> + 58.300|date: 2010/03/25> + 57.570|date: 2010/03/26> + 57.740|date: 2010/03/29> + 57.820|date: 2010/03/30> + 57.460|date: 2010/03/31> + 57.417|date: 2010/04/01> + 57.670|date: 2010/04/05> + 57.420|date: 2010/04/06> + 57.340|date: 2010/04/07> + 57.060|date: 2010/04/08> + 57.580|date: 2010/04/09> + 57.850|date: 2010/04/12> + 58.250|date: 2010/04/13> + 58.260|date: 2010/04/14> + 58.860|date: 2010/04/15> + 58.870|date: 2010/04/16> + 58.670|date: 2010/04/19> + 59.475|date: 2010/04/20> + 60.100|date: 2010/04/21> + 60.000|date: 2010/04/22> + 59.920|date: 2010/04/23> + 59.890|date: 2010/04/26> + 59.440|date: 2010/04/27> + 58.310|date: 2010/04/28> + 59.470|date: 2010/04/29> + 59.750|date: 2010/04/30> + 59.740|date: 2010/05/03> + 59.140|date: 2010/05/04> + 58.890|date: 2010/05/05> + 58.320|date: 2010/05/06> + 56.750|date: 2010/05/07> + 57.270|date: 2010/05/10> + 58.070|date: 2010/05/11> + 58.110|date: 2010/05/12> + 57.990|date: 2010/05/13> + 56.670|date: 2010/05/14> + 57.000|date: 2010/05/17> + 57.250|date: 2010/05/18> + 55.660|date: 2010/05/19> + 54.520|date: 2010/05/20> + 53.870|date: 2010/05/21> + 53.600|date: 2010/05/24> + 52.400|date: 2010/05/25> + 52.650|date: 2010/05/26> + 52.670|date: 2010/05/27> + 52.910|date: 2010/05/28> + 53.040|date: 2010/06/01> + 52.960|date: 2010/06/02> + 53.560|date: 2010/06/03> + 52.520|date: 2010/06/04> + 51.680|date: 2010/06/07> + 51.050|date: 2010/06/08> + 51.340|date: 2010/06/09> + 51.730|date: 2010/06/10> + 51.760|date: 2010/06/11> + 52.270|date: 2010/06/14> + 53.130|date: 2010/06/15> + 53.210|date: 2010/06/16> + 53.160|date: 2010/06/17> + 53.330|date: 2010/06/18> + 53.760|date: 2010/06/21> + 53.470|date: 2010/06/22> + 52.420|date: 2010/06/23> + 51.980|date: 2010/06/24> + 51.000|date: 2010/06/25> + 51.020|date: 2010/06/28> + 50.050|date: 2010/06/29> + 49.040|date: 2010/06/30> + 48.010|date: 2010/07/01> + 48.150|date: 2010/07/02> + 48.180|date: 2010/07/06> + 48.860|date: 2010/07/07> + 49.590|date: 2010/07/08> + 49.580|date: 2010/07/09> + 48.710|date: 2010/07/12> + 48.780|date: 2010/07/13> + 48.860|date: 2010/07/14> + 49.300|date: 2010/07/15> + 49.315|date: 2010/07/16> + 48.400|date: 2010/07/19> + 48.560|date: 2010/07/20> + 48.860|date: 2010/07/21> + 48.990|date: 2010/07/22> + 49.310|date: 2010/07/23> + 50.000|date: 2010/07/26> + 49.590|date: 2010/07/27> + 48.600|date: 2010/07/28> + 47.970|date: 2010/07/29> + 46.610|date: 2010/07/30> + 46.990|date: 2010/08/02> + 46.880|date: 2010/08/03> + 46.480|date: 2010/08/04> + 46.850|date: 2010/08/05> + 46.470|date: 2010/08/06> + 46.750|date: 2010/08/09> + 46.530|date: 2010/08/10> + 45.830|date: 2010/08/11> + 44.830|date: 2010/08/12> + 45.185|date: 2010/08/13> + 45.070|date: 2010/08/16> + 45.800|date: 2010/08/17> + 44.930|date: 2010/08/19> + 43.880|date: 2010/08/20> low |ticker: RTN> => 46.880|date: 2009/08/21> + 47.870|date: 2009/08/24> + 47.650|date: 2009/08/25> + 47.280|date: 2009/08/26> + 47.340|date: 2009/08/27> + 47.150|date: 2009/08/28> + 46.880|date: 2009/08/31> + 45.700|date: 2009/09/01> + 46.060|date: 2009/09/02> + 45.390|date: 2009/09/03> + 45.920|date: 2009/09/04> + 46.200|date: 2009/09/09> + 45.800|date: 2009/09/10> + 45.780|date: 2009/09/11> + 46.050|date: 2009/09/14> + 45.740|date: 2009/09/15> + 45.800|date: 2009/09/16> + 45.840|date: 2009/09/17> + 47.520|date: 2009/09/18> + 47.460|date: 2009/09/21> + 47.360|date: 2009/09/22> + 47.500|date: 2009/09/23> + 47.300|date: 2009/09/24> + 47.070|date: 2009/09/25> + 47.630|date: 2009/09/28> + 47.950|date: 2009/09/29> + 47.170|date: 2009/09/30> + 46.530|date: 2009/10/01> + 45.870|date: 2009/10/02> + 45.820|date: 2009/10/05> + 46.120|date: 2009/10/06> + 45.450|date: 2009/10/07> + 45.480|date: 2009/10/08> + 45.540|date: 2009/10/09> + 45.700|date: 2009/10/12> + 45.560|date: 2009/10/13> + 46.120|date: 2009/10/14> + 46.280|date: 2009/10/15> + 46.140|date: 2009/10/16> + 46.550|date: 2009/10/19> + 45.380|date: 2009/10/20> + 45.020|date: 2009/10/21> + 45.130|date: 2009/10/22> + 46.330|date: 2009/10/23> + 45.780|date: 2009/10/26> + 45.990|date: 2009/10/27> + 45.580|date: 2009/10/28> + 46.480|date: 2009/11/05> + 46.870|date: 2009/11/06> + 47.640|date: 2009/11/09> + 47.990|date: 2009/11/10> + 48.470|date: 2009/11/11> + 48.340|date: 2009/11/12> + 48.490|date: 2009/11/13> + 49.080|date: 2009/11/16> + 49.520|date: 2009/11/17> + 50.040|date: 2009/11/18> + 49.520|date: 2009/11/19> + 49.800|date: 2009/11/20> + 50.650|date: 2009/11/23> + 51.050|date: 2009/11/24> + 51.310|date: 2009/11/25> + 50.860|date: 2009/11/27> + 51.120|date: 2009/11/30> + 51.495|date: 2009/12/01> + 51.400|date: 2009/12/02> + 51.440|date: 2009/12/03> + 51.780|date: 2009/12/04> + 52.440|date: 2009/12/07> + 51.770|date: 2009/12/08> + 51.030|date: 2009/12/09> + 51.900|date: 2009/12/10> + 52.330|date: 2009/12/11> + 52.840|date: 2009/12/14> + 51.510|date: 2009/12/15> + 52.900|date: 2009/12/16> + 52.280|date: 2009/12/17> + 52.000|date: 2009/12/18> + 52.400|date: 2009/12/21> + 52.370|date: 2009/12/22> + 51.150|date: 2009/12/23> + 52.150|date: 2009/12/24> + 52.440|date: 2009/12/28> + 52.660|date: 2009/12/29> + 52.070|date: 2009/12/30> + 51.520|date: 2009/12/31> + 51.700|date: 2010/01/04> + 51.220|date: 2010/01/05> + 50.590|date: 2010/01/06> + 50.530|date: 2010/01/07> + 51.130|date: 2010/01/08> + 52.435|date: 2010/01/11> + 52.250|date: 2010/01/12> + 52.927|date: 2010/01/13> + 53.520|date: 2010/01/14> + 53.660|date: 2010/01/15> + 53.150|date: 2010/01/19> + 53.730|date: 2010/01/20> + 53.430|date: 2010/01/21> + 52.950|date: 2010/01/22> + 52.880|date: 2010/01/25> + 52.970|date: 2010/01/26> + 52.650|date: 2010/01/27> + 51.720|date: 2010/01/28> + 52.250|date: 2010/01/29> + 52.140|date: 2010/02/01> + 52.680|date: 2010/02/02> + 54.400|date: 2010/02/03> + 53.860|date: 2010/02/04> + 52.560|date: 2010/02/05> + 52.790|date: 2010/02/08> + 52.950|date: 2010/02/09> + 53.270|date: 2010/02/10> + 53.100|date: 2010/02/11> + 52.920|date: 2010/02/12> + 53.140|date: 2010/02/16> + 53.920|date: 2010/02/17> + 54.220|date: 2010/02/18> + 54.960|date: 2010/02/19> + 55.540|date: 2010/02/22> + 55.490|date: 2010/02/23> + 55.720|date: 2010/02/24> + 55.070|date: 2010/02/25> + 55.990|date: 2010/02/26> + 56.350|date: 2010/03/01> + 56.580|date: 2010/03/02> + 56.430|date: 2010/03/03> + 56.480|date: 2010/03/04> + 56.750|date: 2010/03/05> + 56.940|date: 2010/03/08> + 56.930|date: 2010/03/09> + 56.840|date: 2010/03/10> + 56.090|date: 2010/03/11> + 56.280|date: 2010/03/12> + 56.000|date: 2010/03/15> + 56.620|date: 2010/03/16> + 56.510|date: 2010/03/17> + 56.690|date: 2010/03/18> + 56.480|date: 2010/03/19> + 56.500|date: 2010/03/22> + 56.970|date: 2010/03/23> + 56.990|date: 2010/03/24> + 57.030|date: 2010/03/25> + 57.100|date: 2010/03/26> + 57.160|date: 2010/03/29> + 57.110|date: 2010/03/30> + 56.860|date: 2010/03/31> + 56.560|date: 2010/04/01> + 57.110|date: 2010/04/05> + 56.880|date: 2010/04/06> + 56.750|date: 2010/04/07> + 56.670|date: 2010/04/08> + 56.790|date: 2010/04/09> + 57.320|date: 2010/04/12> + 57.190|date: 2010/04/13> + 57.640|date: 2010/04/14> + 57.930|date: 2010/04/15> + 57.760|date: 2010/04/16> + 58.000|date: 2010/04/19> + 58.740|date: 2010/04/20> + 59.398|date: 2010/04/21> + 58.990|date: 2010/04/22> + 59.070|date: 2010/04/23> + 59.020|date: 2010/04/26> + 57.470|date: 2010/04/27> + 57.400|date: 2010/04/28> + 58.460|date: 2010/04/29> + 58.290|date: 2010/04/30> + 58.510|date: 2010/05/03> + 57.930|date: 2010/05/04> + 57.850|date: 2010/05/05> + 53.040|date: 2010/05/06> + 54.920|date: 2010/05/07> + 55.670|date: 2010/05/10> + 55.875|date: 2010/05/11> + 57.310|date: 2010/05/12> + 56.730|date: 2010/05/13> + 55.760|date: 2010/05/14> + 55.790|date: 2010/05/17> + 55.410|date: 2010/05/18> + 54.500|date: 2010/05/19> + 53.179|date: 2010/05/20> + 52.260|date: 2010/05/21> + 52.620|date: 2010/05/24> + 51.090|date: 2010/05/25> + 51.440|date: 2010/05/26> + 51.760|date: 2010/05/27> + 52.150|date: 2010/05/28> + 51.930|date: 2010/06/01> + 51.910|date: 2010/06/02> + 52.770|date: 2010/06/03> + 51.300|date: 2010/06/04> + 50.700|date: 2010/06/07> + 49.740|date: 2010/06/08> + 50.350|date: 2010/06/09> + 50.860|date: 2010/06/10> + 50.660|date: 2010/06/11> + 51.360|date: 2010/06/14> + 51.840|date: 2010/06/15> + 52.700|date: 2010/06/16> + 52.390|date: 2010/06/17> + 52.765|date: 2010/06/18> + 52.920|date: 2010/06/21> + 52.070|date: 2010/06/22> + 51.410|date: 2010/06/23> + 50.640|date: 2010/06/24> + 50.050|date: 2010/06/25> + 50.170|date: 2010/06/28> + 48.420|date: 2010/06/29> + 48.310|date: 2010/06/30> + 47.190|date: 2010/07/01> + 47.260|date: 2010/07/02> + 47.020|date: 2010/07/06> + 47.360|date: 2010/07/07> + 48.850|date: 2010/07/08> + 48.495|date: 2010/07/09> + 47.965|date: 2010/07/12> + 48.080|date: 2010/07/13> + 47.910|date: 2010/07/14> + 48.260|date: 2010/07/15> + 47.680|date: 2010/07/16> + 47.760|date: 2010/07/19> + 47.090|date: 2010/07/20> + 47.850|date: 2010/07/21> + 48.200|date: 2010/07/22> + 48.500|date: 2010/07/23> + 49.260|date: 2010/07/26> + 48.120|date: 2010/07/27> + 48.170|date: 2010/07/28> + 46.640|date: 2010/07/29> + 46.000|date: 2010/07/30> + 46.150|date: 2010/08/02> + 45.900|date: 2010/08/03> + 45.830|date: 2010/08/04> + 45.950|date: 2010/08/05> + 45.800|date: 2010/08/06> + 46.320|date: 2010/08/09> + 45.640|date: 2010/08/10> + 44.740|date: 2010/08/11> + 44.230|date: 2010/08/12> + 44.490|date: 2010/08/13> + 44.240|date: 2010/08/16> + 44.950|date: 2010/08/17> + 43.890|date: 2010/08/19> + 43.160|date: 2010/08/20> close |ticker: RTN> => 48.220|date: 2009/08/21> + 47.990|date: 2009/08/24> + 47.690|date: 2009/08/25> + 47.600|date: 2009/08/26> + 47.760|date: 2009/08/27> + 47.320|date: 2009/08/28> + 47.180|date: 2009/08/31> + 46.560|date: 2009/09/01> + 46.280|date: 2009/09/02> + 45.880|date: 2009/09/03> + 46.560|date: 2009/09/04> + 46.440|date: 2009/09/09> + 46.220|date: 2009/09/10> + 46.560|date: 2009/09/11> + 46.130|date: 2009/09/14> + 46.090|date: 2009/09/15> + 46.170|date: 2009/09/16> + 47.720|date: 2009/09/17> + 48.330|date: 2009/09/18> + 47.790|date: 2009/09/21> + 47.640|date: 2009/09/22> + 48.100|date: 2009/09/23> + 47.380|date: 2009/09/24> + 47.590|date: 2009/09/25> + 48.000|date: 2009/09/28> + 48.300|date: 2009/09/29> + 47.970|date: 2009/09/30> + 46.670|date: 2009/10/01> + 46.010|date: 2009/10/02> + 46.120|date: 2009/10/05> + 46.550|date: 2009/10/06> + 45.780|date: 2009/10/07> + 45.590|date: 2009/10/08> + 46.110|date: 2009/10/09> + 45.860|date: 2009/10/12> + 45.970|date: 2009/10/13> + 46.920|date: 2009/10/14> + 46.600|date: 2009/10/15> + 46.550|date: 2009/10/16> + 47.150|date: 2009/10/19> + 45.540|date: 2009/10/20> + 45.180|date: 2009/10/21> + 46.820|date: 2009/10/22> + 46.430|date: 2009/10/23> + 46.010|date: 2009/10/26> + 46.020|date: 2009/10/27> + 45.610|date: 2009/10/28> + 47.080|date: 2009/11/05> + 47.570|date: 2009/11/06> + 48.170|date: 2009/11/09> + 48.360|date: 2009/11/10> + 48.850|date: 2009/11/11> + 48.560|date: 2009/11/12> + 49.030|date: 2009/11/13> + 49.800|date: 2009/11/16> + 50.210|date: 2009/11/17> + 50.410|date: 2009/11/18> + 49.830|date: 2009/11/19> + 50.590|date: 2009/11/20> + 51.440|date: 2009/11/23> + 51.650|date: 2009/11/24> + 52.020|date: 2009/11/25> + 51.630|date: 2009/11/27> + 51.530|date: 2009/11/30> + 51.800|date: 2009/12/01> + 51.900|date: 2009/12/02> + 51.540|date: 2009/12/03> + 52.650|date: 2009/12/04> + 52.790|date: 2009/12/07> + 52.360|date: 2009/12/08> + 51.800|date: 2009/12/09> + 52.230|date: 2009/12/10> + 52.740|date: 2009/12/11> + 53.440|date: 2009/12/14> + 53.340|date: 2009/12/15> + 53.020|date: 2009/12/16> + 52.520|date: 2009/12/17> + 52.450|date: 2009/12/18> + 52.960|date: 2009/12/21> + 52.550|date: 2009/12/22> + 52.000|date: 2009/12/23> + 52.250|date: 2009/12/24> + 52.790|date: 2009/12/28> + 52.720|date: 2009/12/29> + 52.180|date: 2009/12/30> + 51.520|date: 2009/12/31> + 52.210|date: 2010/01/04> + 51.450|date: 2010/01/05> + 50.730|date: 2010/01/06> + 51.350|date: 2010/01/07> + 52.450|date: 2010/01/08> + 53.000|date: 2010/01/11> + 53.000|date: 2010/01/12> + 53.740|date: 2010/01/13> + 54.390|date: 2010/01/14> + 53.980|date: 2010/01/15> + 54.710|date: 2010/01/19> + 54.480|date: 2010/01/20> + 53.640|date: 2010/01/21> + 53.010|date: 2010/01/22> + 53.210|date: 2010/01/25> + 53.470|date: 2010/01/26> + 53.460|date: 2010/01/27> + 52.700|date: 2010/01/28> + 52.430|date: 2010/01/29> + 52.960|date: 2010/02/01> + 54.690|date: 2010/02/02> + 54.820|date: 2010/02/03> + 53.890|date: 2010/02/04> + 53.410|date: 2010/02/05> + 52.790|date: 2010/02/08> + 53.410|date: 2010/02/09> + 53.510|date: 2010/02/10> + 53.660|date: 2010/02/11> + 53.400|date: 2010/02/12> + 54.500|date: 2010/02/16> + 54.520|date: 2010/02/17> + 55.360|date: 2010/02/18> + 55.540|date: 2010/02/19> + 55.850|date: 2010/02/22> + 55.510|date: 2010/02/23> + 56.170|date: 2010/02/24> + 55.850|date: 2010/02/25> + 56.240|date: 2010/02/26> + 56.790|date: 2010/03/01> + 56.860|date: 2010/03/02> + 56.480|date: 2010/03/03> + 56.730|date: 2010/03/04> + 57.110|date: 2010/03/05> + 57.070|date: 2010/03/08> + 57.100|date: 2010/03/09> + 57.100|date: 2010/03/10> + 56.990|date: 2010/03/11> + 56.680|date: 2010/03/12> + 56.560|date: 2010/03/15> + 56.810|date: 2010/03/16> + 56.840|date: 2010/03/17> + 56.840|date: 2010/03/18> + 56.870|date: 2010/03/19> + 57.090|date: 2010/03/22> + 57.250|date: 2010/03/23> + 57.110|date: 2010/03/24> + 57.260|date: 2010/03/25> + 57.290|date: 2010/03/26> + 57.670|date: 2010/03/29> + 57.450|date: 2010/03/30> + 57.120|date: 2010/03/31> + 56.920|date: 2010/04/01> + 57.550|date: 2010/04/05> + 57.070|date: 2010/04/06> + 56.810|date: 2010/04/07> + 56.770|date: 2010/04/08> + 57.530|date: 2010/04/09> + 57.430|date: 2010/04/12> + 58.130|date: 2010/04/13> + 58.200|date: 2010/04/14> + 58.760|date: 2010/04/15> + 58.320|date: 2010/04/16> + 58.610|date: 2010/04/19> + 59.320|date: 2010/04/20> + 60.010|date: 2010/04/21> + 59.540|date: 2010/04/22> + 59.720|date: 2010/04/23> + 59.350|date: 2010/04/26> + 57.590|date: 2010/04/27> + 58.260|date: 2010/04/28> + 59.370|date: 2010/04/29> + 58.290|date: 2010/04/30> + 59.530|date: 2010/05/03> + 58.620|date: 2010/05/04> + 58.220|date: 2010/05/05> + 56.600|date: 2010/05/06> + 55.170|date: 2010/05/07> + 56.590|date: 2010/05/10> + 57.460|date: 2010/05/11> + 58.000|date: 2010/05/12> + 56.850|date: 2010/05/13> + 56.320|date: 2010/05/14> + 56.630|date: 2010/05/17> + 55.440|date: 2010/05/18> + 55.180|date: 2010/05/19> + 53.260|date: 2010/05/20> + 53.700|date: 2010/05/21> + 52.650|date: 2010/05/24> + 52.280|date: 2010/05/25> + 51.530|date: 2010/05/26> + 52.640|date: 2010/05/27> + 52.410|date: 2010/05/28> + 51.950|date: 2010/06/01> + 52.940|date: 2010/06/02> + 53.080|date: 2010/06/03> + 51.470|date: 2010/06/04> + 50.720|date: 2010/06/07> + 50.470|date: 2010/06/08> + 50.510|date: 2010/06/09> + 51.500|date: 2010/06/10> + 51.710|date: 2010/06/11> + 51.400|date: 2010/06/14> + 53.130|date: 2010/06/15> + 52.850|date: 2010/06/16> + 53.100|date: 2010/06/17> + 53.250|date: 2010/06/18> + 53.190|date: 2010/06/21> + 52.180|date: 2010/06/22> + 51.960|date: 2010/06/23> + 50.800|date: 2010/06/24> + 50.380|date: 2010/06/25> + 50.590|date: 2010/06/28> + 48.750|date: 2010/06/29> + 48.390|date: 2010/06/30> + 47.730|date: 2010/07/01> + 47.580|date: 2010/07/02> + 47.470|date: 2010/07/06> + 48.810|date: 2010/07/07> + 49.500|date: 2010/07/08> + 48.810|date: 2010/07/09> + 48.100|date: 2010/07/12> + 48.330|date: 2010/07/13> + 48.570|date: 2010/07/14> + 49.020|date: 2010/07/15> + 47.730|date: 2010/07/16> + 48.030|date: 2010/07/19> + 48.450|date: 2010/07/20> + 48.140|date: 2010/07/21> + 48.690|date: 2010/07/22> + 49.060|date: 2010/07/23> + 49.640|date: 2010/07/26> + 48.310|date: 2010/07/27> + 48.270|date: 2010/07/28> + 46.670|date: 2010/07/29> + 46.270|date: 2010/07/30> + 46.890|date: 2010/08/02> + 45.990|date: 2010/08/03> + 46.340|date: 2010/08/04> + 46.430|date: 2010/08/05> + 46.140|date: 2010/08/06> + 46.450|date: 2010/08/09> + 46.300|date: 2010/08/10> + 44.930|date: 2010/08/11> + 44.590|date: 2010/08/12> + 44.740|date: 2010/08/13> + 44.760|date: 2010/08/16> + 45.460|date: 2010/08/17> + 44.010|date: 2010/08/19> + 43.750|date: 2010/08/20> volume |ticker: RTN> => 44361.000|date: 2009/08/21> + 51683.000|date: 2009/08/24> + 33091.000|date: 2009/08/25> + 33369.000|date: 2009/08/26> + 34862.000|date: 2009/08/27> + 24038.000|date: 2009/08/28> + 21326.000|date: 2009/08/31> + 37734.000|date: 2009/09/01> + 26774.000|date: 2009/09/02> + 47609.000|date: 2009/09/03> + 22135.000|date: 2009/09/04> + 28071.000|date: 2009/09/09> + 31966.000|date: 2009/09/10> + 40889.000|date: 2009/09/11> + 28931.000|date: 2009/09/14> + 27068.000|date: 2009/09/15> + 32880.000|date: 2009/09/16> + 59165.000|date: 2009/09/17> + 45558.000|date: 2009/09/18> + 33495.000|date: 2009/09/21> + 21611.000|date: 2009/09/22> + 37005.000|date: 2009/09/23> + 24333.000|date: 2009/09/24> + 32328.000|date: 2009/09/25> + 20234.000|date: 2009/09/28> + 23629.000|date: 2009/09/29> + 29568.000|date: 2009/09/30> + 35713.000|date: 2009/10/01> + 24996.000|date: 2009/10/02> + 20948.000|date: 2009/10/05> + 36435.000|date: 2009/10/06> + 36763.000|date: 2009/10/07> + 30895.000|date: 2009/10/08> + 24026.000|date: 2009/10/09> + 25985.000|date: 2009/10/12> + 28200.000|date: 2009/10/13> + 37752.000|date: 2009/10/14> + 21750.000|date: 2009/10/15> + 32798.000|date: 2009/10/16> + 29033.000|date: 2009/10/19> + 61549.000|date: 2009/10/20> + 60747.000|date: 2009/10/21> + 63729.000|date: 2009/10/22> + 41492.000|date: 2009/10/23> + 36382.000|date: 2009/10/26> + 35378.000|date: 2009/10/27> + 33069.000|date: 2009/10/28> + 23735.000|date: 2009/11/05> + 23548.000|date: 2009/11/06> + 24858.000|date: 2009/11/09> + 26646.000|date: 2009/11/10> + 28839.000|date: 2009/11/11> + 21988.000|date: 2009/11/12> + 17188.000|date: 2009/11/13> + 23661.000|date: 2009/11/16> + 30783.000|date: 2009/11/17> + 28566.000|date: 2009/11/18> + 28169.000|date: 2009/11/19> + 30390.000|date: 2009/11/20> + 31191.000|date: 2009/11/23> + 30344.000|date: 2009/11/24> + 24178.000|date: 2009/11/25> + 14853.000|date: 2009/11/27> + 32891.000|date: 2009/11/30> + 33898.000|date: 2009/12/01> + 23305.000|date: 2009/12/02> + 31163.000|date: 2009/12/03> + 34864.000|date: 2009/12/04> + 23367.000|date: 2009/12/07> + 23717.000|date: 2009/12/08> + 33283.000|date: 2009/12/09> + 27211.000|date: 2009/12/10> + 18732.000|date: 2009/12/11> + 25095.000|date: 2009/12/14> + 24252.000|date: 2009/12/15> + 26598.000|date: 2009/12/16> + 21064.000|date: 2009/12/17> + 35022.000|date: 2009/12/18> + 15663.000|date: 2009/12/21> + 20887.000|date: 2009/12/22> + 26034.000|date: 2009/12/23> + 10920.000|date: 2009/12/24> + 22331.000|date: 2009/12/28> + 18621.000|date: 2009/12/29> + 21934.000|date: 2009/12/30> + 15281.000|date: 2009/12/31> + 18969.000|date: 2010/01/04> + 37213.000|date: 2010/01/05> + 36880.000|date: 2010/01/06> + 42513.000|date: 2010/01/07> + 25019.000|date: 2010/01/08> + 24172.000|date: 2010/01/11> + 25254.000|date: 2010/01/12> + 20722.000|date: 2010/01/13> + 28460.000|date: 2010/01/14> + 26575.000|date: 2010/01/15> + 28286.000|date: 2010/01/19> + 28818.000|date: 2010/01/20> + 30667.000|date: 2010/01/21> + 18766.000|date: 2010/01/22> + 16589.000|date: 2010/01/25> + 25766.000|date: 2010/01/26> + 31980.000|date: 2010/01/27> + 51291.000|date: 2010/01/28> + 36375.000|date: 2010/01/29> + 27240.000|date: 2010/02/01> + 41190.000|date: 2010/02/02> + 28473.000|date: 2010/02/03> + 35813.000|date: 2010/02/04> + 31176.000|date: 2010/02/05> + 22532.000|date: 2010/02/08> + 26354.000|date: 2010/02/09> + 22403.000|date: 2010/02/10> + 21523.000|date: 2010/02/11> + 28070.000|date: 2010/02/12> + 32700.000|date: 2010/02/16> + 25575.000|date: 2010/02/17> + 44785.000|date: 2010/02/18> + 39633.000|date: 2010/02/19> + 25402.000|date: 2010/02/22> + 20286.000|date: 2010/02/23> + 21458.000|date: 2010/02/24> + 21231.000|date: 2010/02/25> + 30531.000|date: 2010/02/26> + 17190.000|date: 2010/03/01> + 18897.000|date: 2010/03/02> + 15160.000|date: 2010/03/03> + 16001.000|date: 2010/03/04> + 21891.000|date: 2010/03/05> + 16153.000|date: 2010/03/08> + 19017.000|date: 2010/03/09> + 15619.000|date: 2010/03/10> + 18595.000|date: 2010/03/11> + 20993.000|date: 2010/03/12> + 23603.000|date: 2010/03/15> + 38904.000|date: 2010/03/16> + 15393.000|date: 2010/03/17> + 27066.000|date: 2010/03/18> + 38429.000|date: 2010/03/19> + 25389.000|date: 2010/03/22> + 24452.000|date: 2010/03/23> + 22362.000|date: 2010/03/24> + 49353.000|date: 2010/03/25> + 31360.000|date: 2010/03/26> + 21731.000|date: 2010/03/29> + 14852.000|date: 2010/03/30> + 17362.000|date: 2010/03/31> + 19285.000|date: 2010/04/01> + 17389.000|date: 2010/04/05> + 15316.000|date: 2010/04/06> + 22769.000|date: 2010/04/07> + 19011.000|date: 2010/04/08> + 16298.000|date: 2010/04/09> + 13475.000|date: 2010/04/12> + 25629.000|date: 2010/04/13> + 28887.000|date: 2010/04/14> + 22635.000|date: 2010/04/15> + 31639.000|date: 2010/04/16> + 22312.000|date: 2010/04/19> + 21884.000|date: 2010/04/20> + 22516.000|date: 2010/04/21> + 40458.000|date: 2010/04/22> + 22260.000|date: 2010/04/23> + 26883.000|date: 2010/04/26> + 34434.000|date: 2010/04/27> + 31129.000|date: 2010/04/28> + 27955.000|date: 2010/04/29> + 26231.000|date: 2010/04/30> + 19539.000|date: 2010/05/03> + 31230.000|date: 2010/05/04> + 26114.000|date: 2010/05/05> + 41358.000|date: 2010/05/06> + 41650.000|date: 2010/05/07> + 51693.000|date: 2010/05/10> + 38670.000|date: 2010/05/11> + 20865.000|date: 2010/05/12> + 24691.000|date: 2010/05/13> + 25494.000|date: 2010/05/14> + 27877.000|date: 2010/05/17> + 36614.000|date: 2010/05/18> + 25699.000|date: 2010/05/19> + 37485.000|date: 2010/05/20> + 39535.000|date: 2010/05/21> + 24697.000|date: 2010/05/24> + 36085.000|date: 2010/05/25> + 39730.000|date: 2010/05/26> + 30381.000|date: 2010/05/27> + 33008.000|date: 2010/05/28> + 29288.000|date: 2010/06/01> + 29412.000|date: 2010/06/02> + 23442.000|date: 2010/06/03> + 30766.000|date: 2010/06/04> + 32138.000|date: 2010/06/07> + 37189.000|date: 2010/06/08> + 32029.000|date: 2010/06/09> + 26956.000|date: 2010/06/10> + 17185.000|date: 2010/06/11> + 21390.000|date: 2010/06/14> + 24913.000|date: 2010/06/15> + 25650.000|date: 2010/06/16> + 18275.000|date: 2010/06/17> + 23985.000|date: 2010/06/18> + 20511.000|date: 2010/06/21> + 16499.000|date: 2010/06/22> + 23443.000|date: 2010/06/23> + 22660.000|date: 2010/06/24> + 59237.000|date: 2010/06/25> + 19923.000|date: 2010/06/28> + 27417.000|date: 2010/06/29> + 31560.000|date: 2010/06/30> + 29313.000|date: 2010/07/01> + 19862.000|date: 2010/07/02> + 21912.000|date: 2010/07/06> + 20025.000|date: 2010/07/07> + 19972.000|date: 2010/07/08> + 19399.000|date: 2010/07/09> + 17517.000|date: 2010/07/12> + 34453.000|date: 2010/07/13> + 25640.000|date: 2010/07/14> + 32270.000|date: 2010/07/15> + 26359.000|date: 2010/07/16> + 22098.000|date: 2010/07/19> + 24972.000|date: 2010/07/20> + 20129.000|date: 2010/07/21> + 32936.000|date: 2010/07/22> + 36466.000|date: 2010/07/23> + 30194.000|date: 2010/07/26> + 45260.000|date: 2010/07/27> + 34044.000|date: 2010/07/28> + 50950.000|date: 2010/07/29> + 43443.000|date: 2010/07/30> + 33912.000|date: 2010/08/02> + 44059.000|date: 2010/08/03> + 34109.000|date: 2010/08/04> + 33540.000|date: 2010/08/05> + 27316.000|date: 2010/08/06> + 22437.000|date: 2010/08/09> + 31702.000|date: 2010/08/10> + 27013.000|date: 2010/08/11> + 28128.000|date: 2010/08/12> + 21342.000|date: 2010/08/13> + 26755.000|date: 2010/08/16> + 29334.000|date: 2010/08/17> + 35605.000|date: 2010/08/19> + 40716.000|date: 2010/08/20> open |ticker: RX> => 13.410|date: 2009/08/21> + 13.950|date: 2009/08/24> + 13.990|date: 2009/08/25> + 13.980|date: 2009/08/26> + 14.070|date: 2009/08/27> + 14.140|date: 2009/08/28> + 13.930|date: 2009/08/31> + 13.890|date: 2009/09/01> + 13.530|date: 2009/09/02> + 13.490|date: 2009/09/03> + 13.900|date: 2009/09/04> + 14.070|date: 2009/09/09> + 14.330|date: 2009/09/10> + 14.440|date: 2009/09/11> + 14.910|date: 2009/09/14> + 14.890|date: 2009/09/15> + 14.970|date: 2009/09/16> + 15.290|date: 2009/09/17> + 15.410|date: 2009/09/18> + 15.450|date: 2009/09/21> + 15.610|date: 2009/09/22> + 15.500|date: 2009/09/23> + 15.270|date: 2009/09/24> + 15.130|date: 2009/09/25> + 15.150|date: 2009/09/28> + 15.460|date: 2009/09/29> + 15.515|date: 2009/09/30> + 15.330|date: 2009/10/01> + 14.850|date: 2009/10/02> + 14.750|date: 2009/10/05> + 14.960|date: 2009/10/06> + 14.820|date: 2009/10/07> + 14.920|date: 2009/10/08> + 15.240|date: 2009/10/09> + 15.200|date: 2009/10/12> + 15.170|date: 2009/10/13> + 15.280|date: 2009/10/14> + 15.150|date: 2009/10/15> + 15.110|date: 2009/10/16> + 14.720|date: 2009/10/19> + 17.480|date: 2009/10/20> + 17.660|date: 2009/10/21> + 17.520|date: 2009/10/22> + 17.700|date: 2009/10/23> + 17.460|date: 2009/10/26> + 17.460|date: 2009/10/27> + 17.090|date: 2009/10/28> + 19.800|date: 2009/11/05> + 20.880|date: 2009/11/06> + 20.950|date: 2009/11/09> + 21.000|date: 2009/11/10> + 21.030|date: 2009/11/11> + 21.110|date: 2009/11/12> + 21.260|date: 2009/11/13> + 21.470|date: 2009/11/16> + 21.440|date: 2009/11/17> + 21.410|date: 2009/11/18> + 21.500|date: 2009/11/19> + 21.360|date: 2009/11/20> + 21.600|date: 2009/11/23> + 21.590|date: 2009/11/24> + 21.520|date: 2009/11/25> + 21.300|date: 2009/11/27> + 21.330|date: 2009/11/30> + 21.380|date: 2009/12/01> + 21.440|date: 2009/12/02> + 21.470|date: 2009/12/03> + 21.500|date: 2009/12/04> + 21.380|date: 2009/12/07> + 21.350|date: 2009/12/08> + 21.330|date: 2009/12/09> + 21.370|date: 2009/12/10> + 21.320|date: 2009/12/11> + 20.240|date: 2009/12/14> + 20.390|date: 2009/12/15> + 20.780|date: 2009/12/16> + 20.590|date: 2009/12/17> + 20.550|date: 2009/12/18> + 20.790|date: 2009/12/21> + 20.850|date: 2009/12/22> + 20.900|date: 2009/12/23> + 21.040|date: 2009/12/24> + 21.090|date: 2009/12/28> + 21.080|date: 2009/12/29> + 21.050|date: 2009/12/30> + 21.210|date: 2009/12/31> + 21.130|date: 2010/01/04> + 21.070|date: 2010/01/05> + 21.180|date: 2010/01/06> + 21.370|date: 2010/01/07> + 21.400|date: 2010/01/08> + 21.410|date: 2010/01/11> + 21.400|date: 2010/01/12> + 21.480|date: 2010/01/13> + 21.450|date: 2010/01/14> + 21.460|date: 2010/01/15> + 21.450|date: 2010/01/19> + 21.490|date: 2010/01/20> + 21.460|date: 2010/01/21> + 21.535|date: 2010/01/22> + 21.660|date: 2010/01/25> + 21.530|date: 2010/01/26> + 21.520|date: 2010/01/27> + 21.500|date: 2010/01/28> + 21.530|date: 2010/01/29> + 21.610|date: 2010/02/01> + 21.680|date: 2010/02/02> + 21.690|date: 2010/02/03> + 21.680|date: 2010/02/04> + 21.760|date: 2010/02/05> + 21.800|date: 2010/02/08> + 21.810|date: 2010/02/09> + 21.820|date: 2010/02/10> + 21.850|date: 2010/02/11> + 21.840|date: 2010/02/12> + 21.880|date: 2010/02/16> + 21.830|date: 2010/02/17> + 21.900|date: 2010/02/18> + 21.900|date: 2010/02/19> + 21.960|date: 2010/02/22> + 21.970|date: 2010/02/23> + 21.970|date: 2010/02/24> + 21.970|date: 2010/02/25> + 21.970|date: 2010/02/26> high |ticker: RX> => 13.870|date: 2009/08/21> + 14.000|date: 2009/08/24> + 14.150|date: 2009/08/25> + 14.130|date: 2009/08/26> + 14.110|date: 2009/08/27> + 14.160|date: 2009/08/28> + 13.940|date: 2009/08/31> + 13.900|date: 2009/09/01> + 13.630|date: 2009/09/02> + 13.890|date: 2009/09/03> + 14.010|date: 2009/09/04> + 14.360|date: 2009/09/09> + 14.420|date: 2009/09/10> + 14.740|date: 2009/09/11> + 14.910|date: 2009/09/14> + 14.890|date: 2009/09/15> + 15.250|date: 2009/09/16> + 15.540|date: 2009/09/17> + 15.520|date: 2009/09/18> + 15.650|date: 2009/09/21> + 15.610|date: 2009/09/22> + 15.510|date: 2009/09/23> + 15.360|date: 2009/09/24> + 15.230|date: 2009/09/25> + 15.560|date: 2009/09/28> + 15.810|date: 2009/09/29> + 15.570|date: 2009/09/30> + 15.420|date: 2009/10/01> + 14.922|date: 2009/10/02> + 14.870|date: 2009/10/05> + 14.964|date: 2009/10/06> + 14.840|date: 2009/10/07> + 15.300|date: 2009/10/08> + 15.270|date: 2009/10/09> + 15.260|date: 2009/10/12> + 15.320|date: 2009/10/13> + 15.290|date: 2009/10/14> + 15.290|date: 2009/10/15> + 15.260|date: 2009/10/16> + 17.890|date: 2009/10/19> + 17.840|date: 2009/10/20> + 17.740|date: 2009/10/21> + 17.800|date: 2009/10/22> + 17.750|date: 2009/10/23> + 17.750|date: 2009/10/26> + 17.520|date: 2009/10/27> + 17.290|date: 2009/10/28> + 21.090|date: 2009/11/05> + 20.910|date: 2009/11/06> + 21.068|date: 2009/11/09> + 21.050|date: 2009/11/10> + 21.190|date: 2009/11/11> + 21.370|date: 2009/11/12> + 21.340|date: 2009/11/13> + 21.500|date: 2009/11/16> + 21.450|date: 2009/11/17> + 21.500|date: 2009/11/18> + 21.650|date: 2009/11/19> + 21.490|date: 2009/11/20> + 21.675|date: 2009/11/23> + 21.660|date: 2009/11/24> + 21.570|date: 2009/11/25> + 21.450|date: 2009/11/27> + 21.410|date: 2009/11/30> + 21.450|date: 2009/12/01> + 21.490|date: 2009/12/02> + 21.500|date: 2009/12/03> + 21.500|date: 2009/12/04> + 21.440|date: 2009/12/07> + 21.380|date: 2009/12/08> + 21.360|date: 2009/12/09> + 21.380|date: 2009/12/10> + 21.330|date: 2009/12/11> + 20.470|date: 2009/12/14> + 20.770|date: 2009/12/15> + 20.780|date: 2009/12/16> + 20.680|date: 2009/12/17> + 20.600|date: 2009/12/18> + 20.990|date: 2009/12/21> + 20.990|date: 2009/12/22> + 21.060|date: 2009/12/23> + 21.080|date: 2009/12/24> + 21.110|date: 2009/12/28> + 21.120|date: 2009/12/29> + 21.165|date: 2009/12/30> + 21.210|date: 2009/12/31> + 21.225|date: 2010/01/04> + 21.300|date: 2010/01/05> + 21.350|date: 2010/01/06> + 21.460|date: 2010/01/07> + 21.480|date: 2010/01/08> + 21.460|date: 2010/01/11> + 21.520|date: 2010/01/12> + 21.490|date: 2010/01/13> + 21.480|date: 2010/01/14> + 21.460|date: 2010/01/15> + 21.570|date: 2010/01/19> + 21.570|date: 2010/01/20> + 21.580|date: 2010/01/21> + 21.620|date: 2010/01/22> + 21.660|date: 2010/01/25> + 21.590|date: 2010/01/26> + 21.570|date: 2010/01/27> + 21.595|date: 2010/01/28> + 21.710|date: 2010/01/29> + 21.750|date: 2010/02/01> + 21.740|date: 2010/02/02> + 21.760|date: 2010/02/03> + 21.825|date: 2010/02/04> + 21.900|date: 2010/02/05> + 21.870|date: 2010/02/08> + 21.890|date: 2010/02/09> + 21.870|date: 2010/02/10> + 21.860|date: 2010/02/11> + 21.870|date: 2010/02/12> + 21.880|date: 2010/02/16> + 21.930|date: 2010/02/17> + 21.930|date: 2010/02/18> + 21.930|date: 2010/02/19> + 21.960|date: 2010/02/22> + 21.980|date: 2010/02/23> + 21.990|date: 2010/02/24> + 21.980|date: 2010/02/25> + 21.980|date: 2010/02/26> low |ticker: RX> => 13.310|date: 2009/08/21> + 13.750|date: 2009/08/24> + 13.880|date: 2009/08/25> + 13.900|date: 2009/08/26> + 13.540|date: 2009/08/27> + 13.745|date: 2009/08/28> + 13.770|date: 2009/08/31> + 13.412|date: 2009/09/01> + 13.230|date: 2009/09/02> + 13.370|date: 2009/09/03> + 13.760|date: 2009/09/04> + 14.060|date: 2009/09/09> + 14.150|date: 2009/09/10> + 14.340|date: 2009/09/11> + 14.680|date: 2009/09/14> + 14.660|date: 2009/09/15> + 14.850|date: 2009/09/16> + 15.250|date: 2009/09/17> + 15.270|date: 2009/09/18> + 15.350|date: 2009/09/21> + 15.310|date: 2009/09/22> + 15.220|date: 2009/09/23> + 15.020|date: 2009/09/24> + 15.000|date: 2009/09/25> + 15.100|date: 2009/09/28> + 15.350|date: 2009/09/29> + 15.110|date: 2009/09/30> + 14.860|date: 2009/10/01> + 14.610|date: 2009/10/02> + 14.610|date: 2009/10/05> + 14.760|date: 2009/10/06> + 14.610|date: 2009/10/07> + 14.870|date: 2009/10/08> + 15.025|date: 2009/10/09> + 15.110|date: 2009/10/12> + 15.010|date: 2009/10/13> + 15.020|date: 2009/10/14> + 15.040|date: 2009/10/15> + 14.650|date: 2009/10/16> + 14.510|date: 2009/10/19> + 16.910|date: 2009/10/20> + 17.510|date: 2009/10/21> + 17.430|date: 2009/10/22> + 17.040|date: 2009/10/23> + 17.275|date: 2009/10/26> + 17.120|date: 2009/10/27> + 16.520|date: 2009/10/28> + 18.000|date: 2009/11/05> + 20.690|date: 2009/11/06> + 20.930|date: 2009/11/09> + 20.980|date: 2009/11/10> + 21.010|date: 2009/11/11> + 21.100|date: 2009/11/12> + 21.220|date: 2009/11/13> + 21.350|date: 2009/11/16> + 21.325|date: 2009/11/17> + 21.390|date: 2009/11/18> + 21.380|date: 2009/11/19> + 21.350|date: 2009/11/20> + 21.480|date: 2009/11/23> + 21.510|date: 2009/11/24> + 21.380|date: 2009/11/25> + 21.290|date: 2009/11/27> + 21.300|date: 2009/11/30> + 21.380|date: 2009/12/01> + 21.400|date: 2009/12/02> + 21.400|date: 2009/12/03> + 21.310|date: 2009/12/04> + 21.330|date: 2009/12/07> + 21.270|date: 2009/12/08> + 21.310|date: 2009/12/09> + 21.340|date: 2009/12/10> + 17.330|date: 2009/12/11> + 20.180|date: 2009/12/14> + 20.390|date: 2009/12/15> + 20.540|date: 2009/12/16> + 20.520|date: 2009/12/17> + 20.380|date: 2009/12/18> + 20.750|date: 2009/12/21> + 20.850|date: 2009/12/22> + 20.900|date: 2009/12/23> + 21.000|date: 2009/12/24> + 21.010|date: 2009/12/28> + 21.040|date: 2009/12/29> + 21.050|date: 2009/12/30> + 21.060|date: 2009/12/31> + 21.020|date: 2010/01/04> + 20.930|date: 2010/01/05> + 21.180|date: 2010/01/06> + 21.300|date: 2010/01/07> + 21.400|date: 2010/01/08> + 21.410|date: 2010/01/11> + 21.400|date: 2010/01/12> + 21.420|date: 2010/01/13> + 21.430|date: 2010/01/14> + 21.430|date: 2010/01/15> + 21.380|date: 2010/01/19> + 21.420|date: 2010/01/20> + 21.460|date: 2010/01/21> + 21.530|date: 2010/01/22> + 21.530|date: 2010/01/25> + 21.500|date: 2010/01/26> + 21.460|date: 2010/01/27> + 21.460|date: 2010/01/28> + 21.530|date: 2010/01/29> + 21.600|date: 2010/02/01> + 21.650|date: 2010/02/02> + 21.640|date: 2010/02/03> + 21.650|date: 2010/02/04> + 21.720|date: 2010/02/05> + 21.800|date: 2010/02/08> + 21.810|date: 2010/02/09> + 21.810|date: 2010/02/10> + 21.820|date: 2010/02/11> + 21.825|date: 2010/02/12> + 21.835|date: 2010/02/16> + 21.830|date: 2010/02/17> + 21.890|date: 2010/02/18> + 21.900|date: 2010/02/19> + 21.940|date: 2010/02/22> + 21.950|date: 2010/02/23> + 21.970|date: 2010/02/24> + 21.960|date: 2010/02/25> + 21.960|date: 2010/02/26> close |ticker: RX> => 13.810|date: 2009/08/21> + 13.850|date: 2009/08/24> + 13.980|date: 2009/08/25> + 14.050|date: 2009/08/26> + 14.020|date: 2009/08/27> + 13.940|date: 2009/08/28> + 13.860|date: 2009/08/31> + 13.450|date: 2009/09/01> + 13.520|date: 2009/09/02> + 13.870|date: 2009/09/03> + 13.930|date: 2009/09/04> + 14.270|date: 2009/09/09> + 14.400|date: 2009/09/10> + 14.720|date: 2009/09/11> + 14.850|date: 2009/09/14> + 14.850|date: 2009/09/15> + 15.210|date: 2009/09/16> + 15.330|date: 2009/09/17> + 15.460|date: 2009/09/18> + 15.540|date: 2009/09/21> + 15.440|date: 2009/09/22> + 15.250|date: 2009/09/23> + 15.090|date: 2009/09/24> + 15.060|date: 2009/09/25> + 15.410|date: 2009/09/28> + 15.540|date: 2009/09/29> + 15.350|date: 2009/09/30> + 14.950|date: 2009/10/01> + 14.670|date: 2009/10/02> + 14.830|date: 2009/10/05> + 14.830|date: 2009/10/06> + 14.810|date: 2009/10/07> + 15.230|date: 2009/10/08> + 15.120|date: 2009/10/09> + 15.230|date: 2009/10/12> + 15.170|date: 2009/10/13> + 15.160|date: 2009/10/14> + 15.240|date: 2009/10/15> + 14.670|date: 2009/10/16> + 17.840|date: 2009/10/19> + 17.410|date: 2009/10/20> + 17.550|date: 2009/10/21> + 17.590|date: 2009/10/22> + 17.410|date: 2009/10/23> + 17.310|date: 2009/10/26> + 17.210|date: 2009/10/27> + 16.530|date: 2009/10/28> + 20.730|date: 2009/11/05> + 20.870|date: 2009/11/06> + 20.990|date: 2009/11/09> + 21.010|date: 2009/11/10> + 21.110|date: 2009/11/11> + 21.260|date: 2009/11/12> + 21.290|date: 2009/11/13> + 21.450|date: 2009/11/16> + 21.430|date: 2009/11/17> + 21.460|date: 2009/11/18> + 21.380|date: 2009/11/19> + 21.450|date: 2009/11/20> + 21.660|date: 2009/11/23> + 21.520|date: 2009/11/24> + 21.460|date: 2009/11/25> + 21.380|date: 2009/11/27> + 21.360|date: 2009/11/30> + 21.450|date: 2009/12/01> + 21.490|date: 2009/12/02> + 21.400|date: 2009/12/03> + 21.340|date: 2009/12/04> + 21.360|date: 2009/12/07> + 21.340|date: 2009/12/08> + 21.350|date: 2009/12/09> + 21.360|date: 2009/12/10> + 20.050|date: 2009/12/11> + 20.380|date: 2009/12/14> + 20.570|date: 2009/12/15> + 20.560|date: 2009/12/16> + 20.520|date: 2009/12/17> + 20.560|date: 2009/12/18> + 20.890|date: 2009/12/21> + 20.940|date: 2009/12/22> + 21.010|date: 2009/12/23> + 21.080|date: 2009/12/24> + 21.030|date: 2009/12/28> + 21.080|date: 2009/12/29> + 21.150|date: 2009/12/30> + 21.060|date: 2009/12/31> + 21.040|date: 2010/01/04> + 21.250|date: 2010/01/05> + 21.320|date: 2010/01/06> + 21.440|date: 2010/01/07> + 21.420|date: 2010/01/08> + 21.430|date: 2010/01/11> + 21.420|date: 2010/01/12> + 21.480|date: 2010/01/13> + 21.430|date: 2010/01/14> + 21.430|date: 2010/01/15> + 21.520|date: 2010/01/19> + 21.490|date: 2010/01/20> + 21.540|date: 2010/01/21> + 21.540|date: 2010/01/22> + 21.550|date: 2010/01/25> + 21.510|date: 2010/01/26> + 21.480|date: 2010/01/27> + 21.530|date: 2010/01/28> + 21.640|date: 2010/01/29> + 21.700|date: 2010/02/01> + 21.650|date: 2010/02/02> + 21.650|date: 2010/02/03> + 21.780|date: 2010/02/04> + 21.840|date: 2010/02/05> + 21.800|date: 2010/02/08> + 21.870|date: 2010/02/09> + 21.850|date: 2010/02/10> + 21.850|date: 2010/02/11> + 21.840|date: 2010/02/12> + 21.850|date: 2010/02/16> + 21.900|date: 2010/02/17> + 21.900|date: 2010/02/18> + 21.920|date: 2010/02/19> + 21.950|date: 2010/02/22> + 21.980|date: 2010/02/23> + 21.970|date: 2010/02/24> + 21.980|date: 2010/02/25> + 21.980|date: 2010/02/26> volume |ticker: RX> => 22659.000|date: 2009/08/21> + 18686.000|date: 2009/08/24> + 20810.000|date: 2009/08/25> + 20942.000|date: 2009/08/26> + 22628.000|date: 2009/08/27> + 24822.000|date: 2009/08/28> + 21181.000|date: 2009/08/31> + 19459.000|date: 2009/09/01> + 20830.000|date: 2009/09/02> + 24394.000|date: 2009/09/03> + 16446.000|date: 2009/09/04> + 11508.000|date: 2009/09/09> + 10256.000|date: 2009/09/10> + 26367.000|date: 2009/09/11> + 18035.000|date: 2009/09/14> + 13642.000|date: 2009/09/15> + 18676.000|date: 2009/09/16> + 19037.000|date: 2009/09/17> + 15799.000|date: 2009/09/18> + 15821.000|date: 2009/09/21> + 12790.000|date: 2009/09/22> + 14313.000|date: 2009/09/23> + 22270.000|date: 2009/09/24> + 27927.000|date: 2009/09/25> + 16191.000|date: 2009/09/28> + 20831.000|date: 2009/09/29> + 18035.000|date: 2009/09/30> + 17192.000|date: 2009/10/01> + 18706.000|date: 2009/10/02> + 14849.000|date: 2009/10/05> + 13768.000|date: 2009/10/06> + 14816.000|date: 2009/10/07> + 13972.000|date: 2009/10/08> + 13098.000|date: 2009/10/09> + 10702.000|date: 2009/10/12> + 15656.000|date: 2009/10/13> + 14604.000|date: 2009/10/14> + 12034.000|date: 2009/10/15> + 42990.000|date: 2009/10/16> + 88321.000|date: 2009/10/19> + 139430.000|date: 2009/10/20> + 45792.000|date: 2009/10/21> + 42202.000|date: 2009/10/22> + 50488.000|date: 2009/10/23> + 45426.000|date: 2009/10/26> + 41415.000|date: 2009/10/27> + 53203.000|date: 2009/10/28> + 490827.000|date: 2009/11/05> + 147249.000|date: 2009/11/06> + 93886.000|date: 2009/11/09> + 85127.000|date: 2009/11/10> + 75293.000|date: 2009/11/11> + 114758.000|date: 2009/11/12> + 72181.000|date: 2009/11/13> + 138472.000|date: 2009/11/16> + 44011.000|date: 2009/11/17> + 71585.000|date: 2009/11/18> + 48632.000|date: 2009/11/19> + 72897.000|date: 2009/11/20> + 34661.000|date: 2009/11/23> + 60660.000|date: 2009/11/24> + 78286.000|date: 2009/11/25> + 42194.000|date: 2009/11/27> + 41978.000|date: 2009/11/30> + 16718.000|date: 2009/12/01> + 16619.000|date: 2009/12/02> + 24181.000|date: 2009/12/03> + 50425.000|date: 2009/12/04> + 30838.000|date: 2009/12/07> + 43263.000|date: 2009/12/08> + 19203.000|date: 2009/12/09> + 17157.000|date: 2009/12/10> + 454281.000|date: 2009/12/11> + 54618.000|date: 2009/12/14> + 41957.000|date: 2009/12/15> + 48471.000|date: 2009/12/16> + 31084.000|date: 2009/12/17> + 26829.000|date: 2009/12/18> + 38397.000|date: 2009/12/21> + 14074.000|date: 2009/12/22> + 22455.000|date: 2009/12/23> + 9091.000|date: 2009/12/24> + 15457.000|date: 2009/12/28> + 8161.000|date: 2009/12/29> + 10832.000|date: 2009/12/30> + 6287.000|date: 2009/12/31> + 31214.000|date: 2010/01/04> + 50514.000|date: 2010/01/05> + 17314.000|date: 2010/01/06> + 37420.000|date: 2010/01/07> + 17193.000|date: 2010/01/08> + 8460.000|date: 2010/01/11> + 28842.000|date: 2010/01/12> + 15551.000|date: 2010/01/13> + 19405.000|date: 2010/01/14> + 14533.000|date: 2010/01/15> + 32635.000|date: 2010/01/19> + 18803.000|date: 2010/01/20> + 28155.000|date: 2010/01/21> + 26901.000|date: 2010/01/22> + 24088.000|date: 2010/01/25> + 23968.000|date: 2010/01/26> + 52665.000|date: 2010/01/27> + 38846.000|date: 2010/01/28> + 29239.000|date: 2010/01/29> + 31218.000|date: 2010/02/01> + 30401.000|date: 2010/02/02> + 29047.000|date: 2010/02/03> + 93838.000|date: 2010/02/04> + 140784.000|date: 2010/02/05> + 62626.000|date: 2010/02/08> + 46205.000|date: 2010/02/09> + 27585.000|date: 2010/02/10> + 38473.000|date: 2010/02/11> + 19907.000|date: 2010/02/12> + 29143.000|date: 2010/02/16> + 65568.000|date: 2010/02/17> + 20890.000|date: 2010/02/18> + 33765.000|date: 2010/02/19> + 34348.000|date: 2010/02/22> + 55348.000|date: 2010/02/23> + 30947.000|date: 2010/02/24> + 26679.000|date: 2010/02/25> + 47.000|date: 2010/02/26> open |ticker: S> => 3.900|date: 2009/08/21> + 3.920|date: 2009/08/24> + 3.830|date: 2009/08/25> + 3.720|date: 2009/08/26> + 3.800|date: 2009/08/27> + 3.820|date: 2009/08/28> + 3.750|date: 2009/08/31> + 3.690|date: 2009/09/01> + 3.530|date: 2009/09/02> + 3.620|date: 2009/09/03> + 3.610|date: 2009/09/04> + 3.720|date: 2009/09/09> + 3.700|date: 2009/09/10> + 3.800|date: 2009/09/11> + 4.250|date: 2009/09/14> + 4.190|date: 2009/09/15> + 4.090|date: 2009/09/16> + 4.000|date: 2009/09/17> + 4.000|date: 2009/09/18> + 4.110|date: 2009/09/21> + 4.290|date: 2009/09/22> + 4.360|date: 2009/09/23> + 4.180|date: 2009/09/24> + 4.000|date: 2009/09/25> + 4.030|date: 2009/09/28> + 3.950|date: 2009/09/29> + 4.070|date: 2009/09/30> + 3.920|date: 2009/10/01> + 3.670|date: 2009/10/02> + 3.970|date: 2009/10/05> + 3.860|date: 2009/10/06> + 3.800|date: 2009/10/07> + 3.780|date: 2009/10/08> + 3.750|date: 2009/10/09> + 3.630|date: 2009/10/12> + 3.610|date: 2009/10/13> + 3.450|date: 2009/10/14> + 3.550|date: 2009/10/15> + 3.500|date: 2009/10/16> + 3.520|date: 2009/10/19> + 3.440|date: 2009/10/20> + 3.300|date: 2009/10/21> + 3.390|date: 2009/10/22> + 3.410|date: 2009/10/23> + 3.320|date: 2009/10/26> + 3.180|date: 2009/10/27> + 3.210|date: 2009/10/28> + 2.960|date: 2009/11/05> + 2.830|date: 2009/11/06> + 2.920|date: 2009/11/09> + 3.290|date: 2009/11/10> + 3.240|date: 2009/11/11> + 3.140|date: 2009/11/12> + 3.080|date: 2009/11/13> + 3.330|date: 2009/11/16> + 3.550|date: 2009/11/17> + 3.660|date: 2009/11/18> + 3.900|date: 2009/11/19> + 3.820|date: 2009/11/20> + 3.830|date: 2009/11/23> + 3.940|date: 2009/11/24> + 3.810|date: 2009/11/25> + 3.720|date: 2009/11/27> + 3.760|date: 2009/11/30> + 3.740|date: 2009/12/01> + 3.730|date: 2009/12/02> + 3.750|date: 2009/12/03> + 3.740|date: 2009/12/04> + 3.860|date: 2009/12/07> + 4.040|date: 2009/12/08> + 4.120|date: 2009/12/09> + 4.220|date: 2009/12/10> + 4.090|date: 2009/12/11> + 4.100|date: 2009/12/14> + 3.970|date: 2009/12/15> + 3.920|date: 2009/12/16> + 3.870|date: 2009/12/17> + 3.780|date: 2009/12/18> + 3.750|date: 2009/12/21> + 3.820|date: 2009/12/22> + 3.830|date: 2009/12/23> + 3.720|date: 2009/12/24> + 3.740|date: 2009/12/28> + 3.650|date: 2009/12/29> + 3.750|date: 2009/12/30> + 3.760|date: 2009/12/31> + 3.710|date: 2010/01/04> + 3.910|date: 2010/01/05> + 4.130|date: 2010/01/06> + 4.150|date: 2010/01/07> + 3.960|date: 2010/01/08> + 4.000|date: 2010/01/11> + 3.970|date: 2010/01/12> + 3.950|date: 2010/01/13> + 3.980|date: 2010/01/14> + 3.820|date: 2010/01/15> + 3.700|date: 2010/01/19> + 3.620|date: 2010/01/20> + 3.520|date: 2010/01/21> + 3.450|date: 2010/01/22> + 3.430|date: 2010/01/25> + 3.440|date: 2010/01/26> + 3.400|date: 2010/01/27> + 3.540|date: 2010/01/28> + 3.410|date: 2010/01/29> + 3.310|date: 2010/02/01> + 3.350|date: 2010/02/02> + 3.610|date: 2010/02/03> + 3.570|date: 2010/02/04> + 3.420|date: 2010/02/05> + 3.520|date: 2010/02/08> + 3.600|date: 2010/02/09> + 3.450|date: 2010/02/10> + 3.260|date: 2010/02/11> + 3.230|date: 2010/02/12> + 3.240|date: 2010/02/16> + 3.220|date: 2010/02/17> + 3.220|date: 2010/02/18> + 3.310|date: 2010/02/19> + 3.550|date: 2010/02/22> + 3.440|date: 2010/02/23> + 3.350|date: 2010/02/24> + 3.230|date: 2010/02/25> + 3.320|date: 2010/02/26> + 3.350|date: 2010/03/01> + 3.400|date: 2010/03/02> + 3.330|date: 2010/03/03> + 3.320|date: 2010/03/04> + 3.280|date: 2010/03/05> + 3.290|date: 2010/03/08> + 3.430|date: 2010/03/09> + 3.590|date: 2010/03/10> + 3.600|date: 2010/03/11> + 3.700|date: 2010/03/12> + 3.600|date: 2010/03/15> + 3.600|date: 2010/03/16> + 3.510|date: 2010/03/17> + 3.640|date: 2010/03/18> + 3.790|date: 2010/03/19> + 3.700|date: 2010/03/22> + 3.720|date: 2010/03/23> + 3.980|date: 2010/03/24> + 3.930|date: 2010/03/25> + 3.810|date: 2010/03/26> + 3.840|date: 2010/03/29> + 3.840|date: 2010/03/30> + 3.780|date: 2010/03/31> + 3.880|date: 2010/04/01> + 3.950|date: 2010/04/05> + 3.890|date: 2010/04/06> + 3.870|date: 2010/04/07> + 3.860|date: 2010/04/08> + 4.050|date: 2010/04/09> + 4.090|date: 2010/04/12> + 4.200|date: 2010/04/13> + 4.210|date: 2010/04/14> + 4.170|date: 2010/04/15> + 4.170|date: 2010/04/16> + 4.170|date: 2010/04/19> + 4.220|date: 2010/04/20> + 4.150|date: 2010/04/21> + 4.230|date: 2010/04/22> + 4.260|date: 2010/04/23> + 4.390|date: 2010/04/26> + 4.210|date: 2010/04/27> + 4.100|date: 2010/04/28> + 4.340|date: 2010/04/29> + 4.430|date: 2010/04/30> + 4.250|date: 2010/05/03> + 4.230|date: 2010/05/04> + 4.180|date: 2010/05/05> + 4.160|date: 2010/05/06> + 4.150|date: 2010/05/07> + 4.170|date: 2010/05/10> + 3.980|date: 2010/05/11> + 4.200|date: 2010/05/12> + 4.310|date: 2010/05/13> + 4.370|date: 2010/05/14> + 4.340|date: 2010/05/17> + 4.580|date: 2010/05/18> + 4.640|date: 2010/05/19> + 4.380|date: 2010/05/20> + 4.140|date: 2010/05/21> + 4.620|date: 2010/05/24> + 4.640|date: 2010/05/25> + 5.290|date: 2010/05/26> + 5.020|date: 2010/05/27> + 5.160|date: 2010/05/28> + 5.000|date: 2010/06/01> + 4.780|date: 2010/06/02> + 5.030|date: 2010/06/03> + 4.880|date: 2010/06/04> + 4.950|date: 2010/06/07> + 4.670|date: 2010/06/08> + 4.540|date: 2010/06/09> + 4.740|date: 2010/06/10> + 4.630|date: 2010/06/11> + 4.980|date: 2010/06/14> + 4.810|date: 2010/06/15> + 4.810|date: 2010/06/16> + 4.790|date: 2010/06/17> + 4.660|date: 2010/06/18> + 4.690|date: 2010/06/21> + 4.520|date: 2010/06/22> + 4.330|date: 2010/06/23> + 4.490|date: 2010/06/24> + 4.400|date: 2010/06/25> + 4.230|date: 2010/06/28> + 4.330|date: 2010/06/29> + 4.270|date: 2010/06/30> + 4.240|date: 2010/07/01> + 4.180|date: 2010/07/02> + 4.210|date: 2010/07/06> + 4.160|date: 2010/07/07> + 4.320|date: 2010/07/08> + 4.390|date: 2010/07/09> + 4.270|date: 2010/07/12> + 4.630|date: 2010/07/13> + 4.520|date: 2010/07/14> + 4.590|date: 2010/07/15> + 4.670|date: 2010/07/16> + 4.590|date: 2010/07/19> + 4.530|date: 2010/07/20> + 4.680|date: 2010/07/21> + 4.660|date: 2010/07/22> + 4.660|date: 2010/07/23> + 4.700|date: 2010/07/26> + 5.080|date: 2010/07/27> + 5.060|date: 2010/07/28> + 4.880|date: 2010/07/29> + 4.680|date: 2010/07/30> + 4.680|date: 2010/08/02> + 4.640|date: 2010/08/03> + 4.570|date: 2010/08/04> + 4.560|date: 2010/08/05> + 4.460|date: 2010/08/06> + 4.480|date: 2010/08/09> + 4.510|date: 2010/08/10> + 4.480|date: 2010/08/11> + 4.440|date: 2010/08/12> + 4.480|date: 2010/08/13> + 4.480|date: 2010/08/16> + 4.340|date: 2010/08/17> + 4.430|date: 2010/08/19> + 4.240|date: 2010/08/20> high |ticker: S> => 3.930|date: 2009/08/21> + 3.920|date: 2009/08/24> + 3.850|date: 2009/08/25> + 3.790|date: 2009/08/26> + 3.830|date: 2009/08/27> + 3.900|date: 2009/08/28> + 3.810|date: 2009/08/31> + 3.750|date: 2009/09/01> + 3.580|date: 2009/09/02> + 3.640|date: 2009/09/03> + 3.850|date: 2009/09/04> + 3.730|date: 2009/09/09> + 3.800|date: 2009/09/10> + 3.870|date: 2009/09/11> + 4.645|date: 2009/09/14> + 4.250|date: 2009/09/15> + 4.130|date: 2009/09/16> + 4.010|date: 2009/09/17> + 4.280|date: 2009/09/18> + 4.290|date: 2009/09/21> + 4.480|date: 2009/09/22> + 4.410|date: 2009/09/23> + 4.190|date: 2009/09/24> + 4.010|date: 2009/09/25> + 4.030|date: 2009/09/28> + 4.160|date: 2009/09/29> + 4.130|date: 2009/09/30> + 3.940|date: 2009/10/01> + 4.050|date: 2009/10/02> + 3.980|date: 2009/10/05> + 3.900|date: 2009/10/06> + 3.810|date: 2009/10/07> + 3.790|date: 2009/10/08> + 3.780|date: 2009/10/09> + 3.640|date: 2009/10/12> + 3.620|date: 2009/10/13> + 3.600|date: 2009/10/14> + 3.570|date: 2009/10/15> + 3.500|date: 2009/10/16> + 3.520|date: 2009/10/19> + 3.470|date: 2009/10/20> + 3.440|date: 2009/10/21> + 3.480|date: 2009/10/22> + 3.460|date: 2009/10/23> + 3.350|date: 2009/10/26> + 3.260|date: 2009/10/27> + 3.280|date: 2009/10/28> + 2.980|date: 2009/11/05> + 2.860|date: 2009/11/06> + 3.450|date: 2009/11/09> + 3.380|date: 2009/11/10> + 3.280|date: 2009/11/11> + 3.150|date: 2009/11/12> + 3.160|date: 2009/11/13> + 3.620|date: 2009/11/16> + 3.730|date: 2009/11/17> + 3.980|date: 2009/11/18> + 3.960|date: 2009/11/19> + 3.860|date: 2009/11/20> + 3.960|date: 2009/11/23> + 3.950|date: 2009/11/24> + 3.870|date: 2009/11/25> + 3.830|date: 2009/11/27> + 3.770|date: 2009/11/30> + 3.790|date: 2009/12/01> + 3.840|date: 2009/12/02> + 3.800|date: 2009/12/03> + 3.770|date: 2009/12/04> + 4.210|date: 2009/12/07> + 4.050|date: 2009/12/08> + 4.410|date: 2009/12/09> + 4.240|date: 2009/12/10> + 4.110|date: 2009/12/11> + 4.130|date: 2009/12/14> + 4.000|date: 2009/12/15> + 3.980|date: 2009/12/16> + 3.900|date: 2009/12/17> + 3.800|date: 2009/12/18> + 3.830|date: 2009/12/21> + 3.850|date: 2009/12/22> + 3.840|date: 2009/12/23> + 3.750|date: 2009/12/24> + 3.760|date: 2009/12/28> + 3.820|date: 2009/12/29> + 3.790|date: 2009/12/30> + 3.770|date: 2009/12/31> + 3.920|date: 2010/01/04> + 4.200|date: 2010/01/05> + 4.230|date: 2010/01/06> + 4.170|date: 2010/01/07> + 4.000|date: 2010/01/08> + 4.050|date: 2010/01/11> + 4.020|date: 2010/01/12> + 4.020|date: 2010/01/13> + 4.160|date: 2010/01/14> + 3.880|date: 2010/01/15> + 3.710|date: 2010/01/19> + 3.680|date: 2010/01/20> + 3.550|date: 2010/01/21> + 3.580|date: 2010/01/22> + 3.500|date: 2010/01/25> + 3.500|date: 2010/01/26> + 3.510|date: 2010/01/27> + 3.540|date: 2010/01/28> + 3.460|date: 2010/01/29> + 3.370|date: 2010/02/01> + 3.700|date: 2010/02/02> + 3.690|date: 2010/02/03> + 3.620|date: 2010/02/04> + 3.450|date: 2010/02/05> + 3.640|date: 2010/02/08> + 3.650|date: 2010/02/09> + 3.520|date: 2010/02/10> + 3.310|date: 2010/02/11> + 3.240|date: 2010/02/12> + 3.270|date: 2010/02/16> + 3.280|date: 2010/02/17> + 3.340|date: 2010/02/18> + 3.601|date: 2010/02/19> + 3.580|date: 2010/02/22> + 3.440|date: 2010/02/23> + 3.370|date: 2010/02/24> + 3.350|date: 2010/02/25> + 3.370|date: 2010/02/26> + 3.430|date: 2010/03/01> + 3.410|date: 2010/03/02> + 3.370|date: 2010/03/03> + 3.320|date: 2010/03/04> + 3.290|date: 2010/03/05> + 3.520|date: 2010/03/08> + 3.660|date: 2010/03/09> + 3.860|date: 2010/03/10> + 3.750|date: 2010/03/11> + 3.750|date: 2010/03/12> + 3.680|date: 2010/03/15> + 3.630|date: 2010/03/16> + 3.640|date: 2010/03/17> + 3.800|date: 2010/03/18> + 3.800|date: 2010/03/19> + 3.730|date: 2010/03/22> + 3.900|date: 2010/03/23> + 4.140|date: 2010/03/24> + 3.980|date: 2010/03/25> + 3.880|date: 2010/03/26> + 3.880|date: 2010/03/29> + 3.850|date: 2010/03/30> + 3.940|date: 2010/03/31> + 3.940|date: 2010/04/01> + 3.960|date: 2010/04/05> + 3.930|date: 2010/04/06> + 3.930|date: 2010/04/07> + 4.030|date: 2010/04/08> + 4.120|date: 2010/04/09> + 4.240|date: 2010/04/12> + 4.300|date: 2010/04/13> + 4.210|date: 2010/04/14> + 4.200|date: 2010/04/15> + 4.220|date: 2010/04/16> + 4.260|date: 2010/04/19> + 4.240|date: 2010/04/20> + 4.180|date: 2010/04/21> + 4.280|date: 2010/04/22> + 4.360|date: 2010/04/23> + 4.390|date: 2010/04/26> + 4.230|date: 2010/04/27> + 4.350|date: 2010/04/28> + 4.450|date: 2010/04/29> + 4.470|date: 2010/04/30> + 4.320|date: 2010/05/03> + 4.240|date: 2010/05/04> + 4.250|date: 2010/05/05> + 4.340|date: 2010/05/06> + 4.230|date: 2010/05/07> + 4.200|date: 2010/05/10> + 4.200|date: 2010/05/11> + 4.240|date: 2010/05/12> + 4.500|date: 2010/05/13> + 4.385|date: 2010/05/14> + 4.530|date: 2010/05/17> + 4.740|date: 2010/05/18> + 4.750|date: 2010/05/19> + 4.470|date: 2010/05/20> + 4.430|date: 2010/05/21> + 4.900|date: 2010/05/24> + 5.310|date: 2010/05/25> + 5.300|date: 2010/05/26> + 5.200|date: 2010/05/27> + 5.250|date: 2010/05/28> + 5.060|date: 2010/06/01> + 5.030|date: 2010/06/02> + 5.080|date: 2010/06/03> + 4.990|date: 2010/06/04> + 5.030|date: 2010/06/07> + 4.690|date: 2010/06/08> + 4.820|date: 2010/06/09> + 4.760|date: 2010/06/10> + 4.890|date: 2010/06/11> + 4.980|date: 2010/06/14> + 4.910|date: 2010/06/15> + 4.890|date: 2010/06/16> + 4.800|date: 2010/06/17> + 4.740|date: 2010/06/18> + 4.690|date: 2010/06/21> + 4.521|date: 2010/06/22> + 4.550|date: 2010/06/23> + 4.500|date: 2010/06/24> + 4.450|date: 2010/06/25> + 4.530|date: 2010/06/28> + 4.420|date: 2010/06/29> + 4.420|date: 2010/06/30> + 4.340|date: 2010/07/01> + 4.280|date: 2010/07/02> + 4.290|date: 2010/07/06> + 4.310|date: 2010/07/07> + 4.530|date: 2010/07/08> + 4.440|date: 2010/07/09> + 4.510|date: 2010/07/12> + 4.710|date: 2010/07/13> + 4.630|date: 2010/07/14> + 4.700|date: 2010/07/15> + 4.740|date: 2010/07/16> + 4.740|date: 2010/07/19> + 4.750|date: 2010/07/20> + 4.700|date: 2010/07/21> + 4.730|date: 2010/07/22> + 4.720|date: 2010/07/23> + 5.060|date: 2010/07/26> + 5.080|date: 2010/07/27> + 5.080|date: 2010/07/28> + 4.900|date: 2010/07/29> + 4.700|date: 2010/07/30> + 4.730|date: 2010/08/02> + 4.670|date: 2010/08/03> + 4.620|date: 2010/08/04> + 4.620|date: 2010/08/05> + 4.520|date: 2010/08/06> + 4.600|date: 2010/08/09> + 4.600|date: 2010/08/10> + 4.560|date: 2010/08/11> + 4.510|date: 2010/08/12> + 4.540|date: 2010/08/13> + 4.500|date: 2010/08/16> + 4.560|date: 2010/08/17> + 4.460|date: 2010/08/19> + 4.300|date: 2010/08/20> low |ticker: S> => 3.840|date: 2009/08/21> + 3.800|date: 2009/08/24> + 3.600|date: 2009/08/25> + 3.630|date: 2009/08/26> + 3.660|date: 2009/08/27> + 3.750|date: 2009/08/28> + 3.650|date: 2009/08/31> + 3.520|date: 2009/09/01> + 3.470|date: 2009/09/02> + 3.550|date: 2009/09/03> + 3.550|date: 2009/09/04> + 3.640|date: 2009/09/09> + 3.600|date: 2009/09/10> + 3.710|date: 2009/09/11> + 4.090|date: 2009/09/14> + 4.050|date: 2009/09/15> + 3.890|date: 2009/09/16> + 3.880|date: 2009/09/17> + 3.930|date: 2009/09/18> + 4.080|date: 2009/09/21> + 4.220|date: 2009/09/22> + 4.130|date: 2009/09/23> + 3.930|date: 2009/09/24> + 3.910|date: 2009/09/25> + 3.850|date: 2009/09/28> + 3.870|date: 2009/09/29> + 3.920|date: 2009/09/30> + 3.730|date: 2009/10/01> + 3.610|date: 2009/10/02> + 3.800|date: 2009/10/05> + 3.780|date: 2009/10/06> + 3.710|date: 2009/10/07> + 3.680|date: 2009/10/08> + 3.550|date: 2009/10/09> + 3.560|date: 2009/10/12> + 3.400|date: 2009/10/13> + 3.400|date: 2009/10/14> + 3.490|date: 2009/10/15> + 3.430|date: 2009/10/16> + 3.420|date: 2009/10/19> + 3.280|date: 2009/10/20> + 3.280|date: 2009/10/21> + 3.310|date: 2009/10/22> + 3.250|date: 2009/10/23> + 3.150|date: 2009/10/26> + 3.140|date: 2009/10/27> + 3.030|date: 2009/10/28> + 2.830|date: 2009/11/05> + 2.830|date: 2009/11/06> + 2.900|date: 2009/11/09> + 3.190|date: 2009/11/10> + 3.110|date: 2009/11/11> + 3.030|date: 2009/11/12> + 3.030|date: 2009/11/13> + 3.300|date: 2009/11/16> + 3.510|date: 2009/11/17> + 3.510|date: 2009/11/18> + 3.760|date: 2009/11/19> + 3.740|date: 2009/11/20> + 3.800|date: 2009/11/23> + 3.735|date: 2009/11/24> + 3.780|date: 2009/11/25> + 3.650|date: 2009/11/27> + 3.660|date: 2009/11/30> + 3.720|date: 2009/12/01> + 3.710|date: 2009/12/02> + 3.650|date: 2009/12/03> + 3.620|date: 2009/12/04> + 3.770|date: 2009/12/07> + 3.900|date: 2009/12/08> + 4.090|date: 2009/12/09> + 3.950|date: 2009/12/10> + 4.010|date: 2009/12/11> + 3.980|date: 2009/12/14> + 3.870|date: 2009/12/15> + 3.820|date: 2009/12/16> + 3.670|date: 2009/12/17> + 3.660|date: 2009/12/18> + 3.730|date: 2009/12/21> + 3.770|date: 2009/12/22> + 3.700|date: 2009/12/23> + 3.700|date: 2009/12/24> + 3.650|date: 2009/12/28> + 3.650|date: 2009/12/29> + 3.720|date: 2009/12/30> + 3.660|date: 2009/12/31> + 3.700|date: 2010/01/04> + 3.900|date: 2010/01/05> + 4.020|date: 2010/01/06> + 3.960|date: 2010/01/07> + 3.910|date: 2010/01/08> + 3.960|date: 2010/01/11> + 3.880|date: 2010/01/12> + 3.930|date: 2010/01/13> + 3.640|date: 2010/01/14> + 3.670|date: 2010/01/15> + 3.580|date: 2010/01/19> + 3.450|date: 2010/01/20> + 3.400|date: 2010/01/21> + 3.350|date: 2010/01/22> + 3.380|date: 2010/01/25> + 3.320|date: 2010/01/26> + 3.360|date: 2010/01/27> + 3.380|date: 2010/01/28> + 3.250|date: 2010/01/29> + 3.250|date: 2010/02/01> + 3.350|date: 2010/02/02> + 3.530|date: 2010/02/03> + 3.390|date: 2010/02/04> + 3.310|date: 2010/02/05> + 3.470|date: 2010/02/08> + 3.510|date: 2010/02/09> + 3.130|date: 2010/02/10> + 3.210|date: 2010/02/11> + 3.100|date: 2010/02/12> + 3.130|date: 2010/02/16> + 3.160|date: 2010/02/17> + 3.210|date: 2010/02/18> + 3.300|date: 2010/02/19> + 3.450|date: 2010/02/22> + 3.280|date: 2010/02/23> + 3.260|date: 2010/02/24> + 3.210|date: 2010/02/25> + 3.300|date: 2010/02/26> + 3.320|date: 2010/03/01> + 3.300|date: 2010/03/02> + 3.280|date: 2010/03/03> + 3.250|date: 2010/03/04> + 3.230|date: 2010/03/05> + 3.270|date: 2010/03/08> + 3.420|date: 2010/03/09> + 3.550|date: 2010/03/10> + 3.560|date: 2010/03/11> + 3.570|date: 2010/03/12> + 3.550|date: 2010/03/15> + 3.450|date: 2010/03/16> + 3.490|date: 2010/03/17> + 3.620|date: 2010/03/18> + 3.690|date: 2010/03/19> + 3.650|date: 2010/03/22> + 3.710|date: 2010/03/23> + 3.920|date: 2010/03/24> + 3.760|date: 2010/03/25> + 3.720|date: 2010/03/26> + 3.770|date: 2010/03/29> + 3.750|date: 2010/03/30> + 3.750|date: 2010/03/31> + 3.830|date: 2010/04/01> + 3.890|date: 2010/04/05> + 3.850|date: 2010/04/06> + 3.820|date: 2010/04/07> + 3.810|date: 2010/04/08> + 4.010|date: 2010/04/09> + 4.080|date: 2010/04/12> + 4.140|date: 2010/04/13> + 4.090|date: 2010/04/14> + 4.040|date: 2010/04/15> + 4.020|date: 2010/04/16> + 4.120|date: 2010/04/19> + 4.150|date: 2010/04/20> + 4.060|date: 2010/04/21> + 4.110|date: 2010/04/22> + 4.240|date: 2010/04/23> + 4.210|date: 2010/04/26> + 4.050|date: 2010/04/27> + 4.090|date: 2010/04/28> + 4.330|date: 2010/04/29> + 4.220|date: 2010/04/30> + 4.200|date: 2010/05/03> + 4.090|date: 2010/05/04> + 4.120|date: 2010/05/05> + 3.900|date: 2010/05/06> + 3.830|date: 2010/05/07> + 3.960|date: 2010/05/10> + 3.950|date: 2010/05/11> + 4.100|date: 2010/05/12> + 4.260|date: 2010/05/13> + 4.230|date: 2010/05/14> + 4.290|date: 2010/05/17> + 4.580|date: 2010/05/18> + 4.430|date: 2010/05/19> + 4.310|date: 2010/05/20> + 4.100|date: 2010/05/21> + 4.610|date: 2010/05/24> + 4.580|date: 2010/05/25> + 4.850|date: 2010/05/26> + 4.950|date: 2010/05/27> + 5.020|date: 2010/05/28> + 4.750|date: 2010/06/01> + 4.780|date: 2010/06/02> + 4.850|date: 2010/06/03> + 4.760|date: 2010/06/04> + 4.640|date: 2010/06/07> + 4.430|date: 2010/06/08> + 4.460|date: 2010/06/09> + 4.580|date: 2010/06/10> + 4.610|date: 2010/06/11> + 4.790|date: 2010/06/14> + 4.700|date: 2010/06/15> + 4.740|date: 2010/06/16> + 4.580|date: 2010/06/17> + 4.590|date: 2010/06/18> + 4.450|date: 2010/06/21> + 4.280|date: 2010/06/22> + 4.320|date: 2010/06/23> + 4.340|date: 2010/06/24> + 4.200|date: 2010/06/25> + 4.230|date: 2010/06/28> + 4.220|date: 2010/06/29> + 4.176|date: 2010/06/30> + 4.050|date: 2010/07/01> + 4.120|date: 2010/07/02> + 4.100|date: 2010/07/06> + 4.090|date: 2010/07/07> + 4.290|date: 2010/07/08> + 4.220|date: 2010/07/09> + 4.250|date: 2010/07/12> + 4.450|date: 2010/07/13> + 4.500|date: 2010/07/14> + 4.570|date: 2010/07/15> + 4.550|date: 2010/07/16> + 4.520|date: 2010/07/19> + 4.520|date: 2010/07/20> + 4.530|date: 2010/07/21> + 4.640|date: 2010/07/22> + 4.600|date: 2010/07/23> + 4.680|date: 2010/07/26> + 4.800|date: 2010/07/27> + 4.780|date: 2010/07/28> + 4.700|date: 2010/07/29> + 4.510|date: 2010/07/30> + 4.620|date: 2010/08/02> + 4.500|date: 2010/08/03> + 4.510|date: 2010/08/04> + 4.490|date: 2010/08/05> + 4.450|date: 2010/08/06> + 4.450|date: 2010/08/09> + 4.480|date: 2010/08/10> + 4.480|date: 2010/08/11> + 4.410|date: 2010/08/12> + 4.450|date: 2010/08/13> + 4.280|date: 2010/08/16> + 4.320|date: 2010/08/17> + 4.200|date: 2010/08/19> + 4.115|date: 2010/08/20> close |ticker: S> => 3.900|date: 2009/08/21> + 3.830|date: 2009/08/24> + 3.650|date: 2009/08/25> + 3.790|date: 2009/08/26> + 3.790|date: 2009/08/27> + 3.770|date: 2009/08/28> + 3.660|date: 2009/08/31> + 3.530|date: 2009/09/01> + 3.520|date: 2009/09/02> + 3.580|date: 2009/09/03> + 3.810|date: 2009/09/04> + 3.680|date: 2009/09/09> + 3.780|date: 2009/09/10> + 3.770|date: 2009/09/11> + 4.150|date: 2009/09/14> + 4.060|date: 2009/09/15> + 3.980|date: 2009/09/16> + 3.900|date: 2009/09/17> + 4.280|date: 2009/09/18> + 4.250|date: 2009/09/21> + 4.290|date: 2009/09/22> + 4.140|date: 2009/09/23> + 4.010|date: 2009/09/24> + 3.950|date: 2009/09/25> + 3.920|date: 2009/09/28> + 4.040|date: 2009/09/29> + 3.950|date: 2009/09/30> + 3.740|date: 2009/10/01> + 3.910|date: 2009/10/02> + 3.810|date: 2009/10/05> + 3.790|date: 2009/10/06> + 3.730|date: 2009/10/07> + 3.680|date: 2009/10/08> + 3.580|date: 2009/10/09> + 3.580|date: 2009/10/12> + 3.410|date: 2009/10/13> + 3.570|date: 2009/10/14> + 3.520|date: 2009/10/15> + 3.470|date: 2009/10/16> + 3.440|date: 2009/10/19> + 3.290|date: 2009/10/20> + 3.290|date: 2009/10/21> + 3.380|date: 2009/10/22> + 3.250|date: 2009/10/23> + 3.200|date: 2009/10/26> + 3.170|date: 2009/10/27> + 3.240|date: 2009/10/28> + 2.830|date: 2009/11/05> + 2.850|date: 2009/11/06> + 3.430|date: 2009/11/09> + 3.240|date: 2009/11/10> + 3.190|date: 2009/11/11> + 3.050|date: 2009/11/12> + 3.100|date: 2009/11/13> + 3.500|date: 2009/11/16> + 3.700|date: 2009/11/17> + 3.950|date: 2009/11/18> + 3.850|date: 2009/11/19> + 3.760|date: 2009/11/20> + 3.900|date: 2009/11/23> + 3.750|date: 2009/11/24> + 3.840|date: 2009/11/25> + 3.750|date: 2009/11/27> + 3.710|date: 2009/11/30> + 3.780|date: 2009/12/01> + 3.750|date: 2009/12/02> + 3.670|date: 2009/12/03> + 3.690|date: 2009/12/04> + 4.180|date: 2009/12/07> + 3.910|date: 2009/12/08> + 4.130|date: 2009/12/09> + 4.030|date: 2009/12/10> + 4.070|date: 2009/12/11> + 4.000|date: 2009/12/14> + 3.900|date: 2009/12/15> + 3.930|date: 2009/12/16> + 3.770|date: 2009/12/17> + 3.720|date: 2009/12/18> + 3.770|date: 2009/12/21> + 3.830|date: 2009/12/22> + 3.700|date: 2009/12/23> + 3.730|date: 2009/12/24> + 3.650|date: 2009/12/28> + 3.810|date: 2009/12/29> + 3.780|date: 2009/12/30> + 3.660|date: 2009/12/31> + 3.900|date: 2010/01/04> + 4.130|date: 2010/01/05> + 4.090|date: 2010/01/06> + 3.970|date: 2010/01/07> + 3.950|date: 2010/01/08> + 4.050|date: 2010/01/11> + 3.900|date: 2010/01/12> + 4.000|date: 2010/01/13> + 3.690|date: 2010/01/14> + 3.820|date: 2010/01/15> + 3.680|date: 2010/01/19> + 3.550|date: 2010/01/20> + 3.460|date: 2010/01/21> + 3.370|date: 2010/01/22> + 3.440|date: 2010/01/25> + 3.410|date: 2010/01/26> + 3.490|date: 2010/01/27> + 3.380|date: 2010/01/28> + 3.280|date: 2010/01/29> + 3.340|date: 2010/02/01> + 3.670|date: 2010/02/02> + 3.600|date: 2010/02/03> + 3.410|date: 2010/02/04> + 3.430|date: 2010/02/05> + 3.510|date: 2010/02/08> + 3.650|date: 2010/02/09> + 3.360|date: 2010/02/10> + 3.260|date: 2010/02/11> + 3.160|date: 2010/02/12> + 3.150|date: 2010/02/16> + 3.240|date: 2010/02/17> + 3.310|date: 2010/02/18> + 3.490|date: 2010/02/19> + 3.480|date: 2010/02/22> + 3.340|date: 2010/02/23> + 3.280|date: 2010/02/24> + 3.290|date: 2010/02/25> + 3.330|date: 2010/02/26> + 3.390|date: 2010/03/01> + 3.330|date: 2010/03/02> + 3.290|date: 2010/03/03> + 3.260|date: 2010/03/04> + 3.280|date: 2010/03/05> + 3.400|date: 2010/03/08> + 3.620|date: 2010/03/09> + 3.650|date: 2010/03/10> + 3.700|date: 2010/03/11> + 3.600|date: 2010/03/12> + 3.590|date: 2010/03/15> + 3.450|date: 2010/03/16> + 3.610|date: 2010/03/17> + 3.800|date: 2010/03/18> + 3.760|date: 2010/03/19> + 3.705|date: 2010/03/22> + 3.830|date: 2010/03/23> + 3.940|date: 2010/03/24> + 3.770|date: 2010/03/25> + 3.800|date: 2010/03/26> + 3.790|date: 2010/03/29> + 3.820|date: 2010/03/30> + 3.800|date: 2010/03/31> + 3.900|date: 2010/04/01> + 3.910|date: 2010/04/05> + 3.880|date: 2010/04/06> + 3.880|date: 2010/04/07> + 4.000|date: 2010/04/08> + 4.040|date: 2010/04/09> + 4.150|date: 2010/04/12> + 4.150|date: 2010/04/13> + 4.150|date: 2010/04/14> + 4.200|date: 2010/04/15> + 4.080|date: 2010/04/16> + 4.190|date: 2010/04/19> + 4.170|date: 2010/04/20> + 4.100|date: 2010/04/21> + 4.190|date: 2010/04/22> + 4.320|date: 2010/04/23> + 4.230|date: 2010/04/26> + 4.090|date: 2010/04/27> + 4.260|date: 2010/04/28> + 4.390|date: 2010/04/29> + 4.247|date: 2010/04/30> + 4.310|date: 2010/05/03> + 4.100|date: 2010/05/04> + 4.180|date: 2010/05/05> + 4.160|date: 2010/05/06> + 3.840|date: 2010/05/07> + 4.035|date: 2010/05/10> + 4.130|date: 2010/05/11> + 4.150|date: 2010/05/12> + 4.460|date: 2010/05/13> + 4.360|date: 2010/05/14> + 4.490|date: 2010/05/17> + 4.695|date: 2010/05/18> + 4.580|date: 2010/05/19> + 4.320|date: 2010/05/20> + 4.410|date: 2010/05/21> + 4.790|date: 2010/05/24> + 5.290|date: 2010/05/25> + 4.910|date: 2010/05/26> + 5.190|date: 2010/05/27> + 5.130|date: 2010/05/28> + 4.760|date: 2010/06/01> + 4.990|date: 2010/06/02> + 4.950|date: 2010/06/03> + 4.780|date: 2010/06/04> + 4.660|date: 2010/06/07> + 4.590|date: 2010/06/08> + 4.610|date: 2010/06/09> + 4.730|date: 2010/06/10> + 4.870|date: 2010/06/11> + 4.790|date: 2010/06/14> + 4.900|date: 2010/06/15> + 4.790|date: 2010/06/16> + 4.640|date: 2010/06/17> + 4.590|date: 2010/06/18> + 4.500|date: 2010/06/21> + 4.320|date: 2010/06/22> + 4.520|date: 2010/06/23> + 4.380|date: 2010/06/24> + 4.200|date: 2010/06/25> + 4.460|date: 2010/06/28> + 4.280|date: 2010/06/29> + 4.240|date: 2010/06/30> + 4.180|date: 2010/07/01> + 4.160|date: 2010/07/02> + 4.140|date: 2010/07/06> + 4.260|date: 2010/07/07> + 4.410|date: 2010/07/08> + 4.280|date: 2010/07/09> + 4.500|date: 2010/07/12> + 4.580|date: 2010/07/13> + 4.610|date: 2010/07/14> + 4.700|date: 2010/07/15> + 4.560|date: 2010/07/16> + 4.620|date: 2010/07/19> + 4.710|date: 2010/07/20> + 4.590|date: 2010/07/21> + 4.670|date: 2010/07/22> + 4.690|date: 2010/07/23> + 5.050|date: 2010/07/26> + 4.830|date: 2010/07/27> + 4.840|date: 2010/07/28> + 4.760|date: 2010/07/29> + 4.570|date: 2010/07/30> + 4.680|date: 2010/08/02> + 4.540|date: 2010/08/03> + 4.590|date: 2010/08/04> + 4.520|date: 2010/08/05> + 4.450|date: 2010/08/06> + 4.580|date: 2010/08/09> + 4.565|date: 2010/08/10> + 4.490|date: 2010/08/11> + 4.480|date: 2010/08/12> + 4.480|date: 2010/08/13> + 4.300|date: 2010/08/16> + 4.490|date: 2010/08/17> + 4.250|date: 2010/08/19> + 4.190|date: 2010/08/20> volume |ticker: S> => 287686.000|date: 2009/08/21> + 397348.000|date: 2009/08/24> + 659566.000|date: 2009/08/25> + 485266.000|date: 2009/08/26> + 439649.000|date: 2009/08/27> + 334249.000|date: 2009/08/28> + 231031.000|date: 2009/08/31> + 297150.000|date: 2009/09/01> + 210712.000|date: 2009/09/02> + 293429.000|date: 2009/09/03> + 692052.000|date: 2009/09/04> + 370400.000|date: 2009/09/09> + 505521.000|date: 2009/09/10> + 365272.000|date: 2009/09/11> + 2444312.000|date: 2009/09/14> + 861845.000|date: 2009/09/15> + 618717.000|date: 2009/09/16> + 505622.000|date: 2009/09/17> + 863398.000|date: 2009/09/18> + 600473.000|date: 2009/09/21> + 635993.000|date: 2009/09/22> + 452640.000|date: 2009/09/23> + 572398.000|date: 2009/09/24> + 348916.000|date: 2009/09/25> + 513152.000|date: 2009/09/28> + 618236.000|date: 2009/09/29> + 360424.000|date: 2009/09/30> + 465643.000|date: 2009/10/01> + 686220.000|date: 2009/10/02> + 347223.000|date: 2009/10/05> + 382236.000|date: 2009/10/06> + 410810.000|date: 2009/10/07> + 380628.000|date: 2009/10/08> + 893741.000|date: 2009/10/09> + 317647.000|date: 2009/10/12> + 893344.000|date: 2009/10/13> + 696724.000|date: 2009/10/14> + 388598.000|date: 2009/10/15> + 520807.000|date: 2009/10/16> + 276566.000|date: 2009/10/19> + 526421.000|date: 2009/10/20> + 497364.000|date: 2009/10/21> + 642354.000|date: 2009/10/22> + 578409.000|date: 2009/10/23> + 551073.000|date: 2009/10/26> + 660042.000|date: 2009/10/27> + 713453.000|date: 2009/10/28> + 592668.000|date: 2009/11/05> + 365981.000|date: 2009/11/06> + 1214658.000|date: 2009/11/09> + 772703.000|date: 2009/11/10> + 413469.000|date: 2009/11/11> + 355078.000|date: 2009/11/12> + 265559.000|date: 2009/11/13> + 1395803.000|date: 2009/11/16> + 957801.000|date: 2009/11/17> + 1216088.000|date: 2009/11/18> + 810007.000|date: 2009/11/19> + 609982.000|date: 2009/11/20> + 574126.000|date: 2009/11/23> + 1143415.000|date: 2009/11/24> + 346626.000|date: 2009/11/25> + 199775.000|date: 2009/11/27> + 410337.000|date: 2009/11/30> + 286177.000|date: 2009/12/01> + 298433.000|date: 2009/12/02> + 323713.000|date: 2009/12/03> + 536572.000|date: 2009/12/04> + 1473727.000|date: 2009/12/07> + 835782.000|date: 2009/12/08> + 1455763.000|date: 2009/12/09> + 772826.000|date: 2009/12/10> + 461710.000|date: 2009/12/11> + 354533.000|date: 2009/12/14> + 249646.000|date: 2009/12/15> + 326381.000|date: 2009/12/16> + 580878.000|date: 2009/12/17> + 523192.000|date: 2009/12/18> + 288751.000|date: 2009/12/21> + 245480.000|date: 2009/12/22> + 241460.000|date: 2009/12/23> + 79129.000|date: 2009/12/24> + 192644.000|date: 2009/12/28> + 320971.000|date: 2009/12/29> + 231875.000|date: 2009/12/30> + 310798.000|date: 2009/12/31> + 593080.000|date: 2010/01/04> + 955688.000|date: 2010/01/05> + 387192.000|date: 2010/01/06> + 588000.000|date: 2010/01/07> + 202971.000|date: 2010/01/08> + 322779.000|date: 2010/01/11> + 345157.000|date: 2010/01/12> + 261237.000|date: 2010/01/13> + 1492462.000|date: 2010/01/14> + 1063693.000|date: 2010/01/15> + 810937.000|date: 2010/01/19> + 811280.000|date: 2010/01/20> + 680173.000|date: 2010/01/21> + 557307.000|date: 2010/01/22> + 371440.000|date: 2010/01/25> + 358284.000|date: 2010/01/26> + 362791.000|date: 2010/01/27> + 335619.000|date: 2010/01/28> + 414285.000|date: 2010/01/29> + 333413.000|date: 2010/02/01> + 867659.000|date: 2010/02/02> + 425172.000|date: 2010/02/03> + 477496.000|date: 2010/02/04> + 307244.000|date: 2010/02/05> + 370961.000|date: 2010/02/08> + 571192.000|date: 2010/02/09> + 2511273.000|date: 2010/02/10> + 774936.000|date: 2010/02/11> + 650711.000|date: 2010/02/12> + 454365.000|date: 2010/02/16> + 347419.000|date: 2010/02/17> + 333766.000|date: 2010/02/18> + 1365413.000|date: 2010/02/19> + 342404.000|date: 2010/02/22> + 488964.000|date: 2010/02/23> + 371685.000|date: 2010/02/24> + 386500.000|date: 2010/02/25> + 333127.000|date: 2010/02/26> + 342594.000|date: 2010/03/01> + 199189.000|date: 2010/03/02> + 278879.000|date: 2010/03/03> + 356490.000|date: 2010/03/04> + 310672.000|date: 2010/03/05> + 749141.000|date: 2010/03/08> + 963835.000|date: 2010/03/09> + 1309604.000|date: 2010/03/10> + 514501.000|date: 2010/03/11> + 416740.000|date: 2010/03/12> + 407369.000|date: 2010/03/15> + 596001.000|date: 2010/03/16> + 583149.000|date: 2010/03/17> + 632446.000|date: 2010/03/18> + 591816.000|date: 2010/03/19> + 336268.000|date: 2010/03/22> + 779113.000|date: 2010/03/23> + 1471702.000|date: 2010/03/24> + 771788.000|date: 2010/03/25> + 401323.000|date: 2010/03/26> + 273180.000|date: 2010/03/29> + 436854.000|date: 2010/03/30> + 620074.000|date: 2010/03/31> + 467647.000|date: 2010/04/01> + 292250.000|date: 2010/04/05> + 235036.000|date: 2010/04/06> + 429892.000|date: 2010/04/07> + 634583.000|date: 2010/04/08> + 553471.000|date: 2010/04/09> + 754690.000|date: 2010/04/12> + 806076.000|date: 2010/04/13> + 458607.000|date: 2010/04/14> + 453558.000|date: 2010/04/15> + 493350.000|date: 2010/04/16> + 585724.000|date: 2010/04/19> + 609908.000|date: 2010/04/20> + 565009.000|date: 2010/04/21> + 1079588.000|date: 2010/04/22> + 834297.000|date: 2010/04/23> + 555519.000|date: 2010/04/26> + 757639.000|date: 2010/04/27> + 1242660.000|date: 2010/04/28> + 869268.000|date: 2010/04/29> + 592862.000|date: 2010/04/30> + 401529.000|date: 2010/05/03> + 510072.000|date: 2010/05/04> + 469449.000|date: 2010/05/05> + 873164.000|date: 2010/05/06> + 1000873.000|date: 2010/05/07> + 626104.000|date: 2010/05/10> + 541233.000|date: 2010/05/11> + 662874.000|date: 2010/05/12> + 1034458.000|date: 2010/05/13> + 605889.000|date: 2010/05/14> + 761430.000|date: 2010/05/17> + 1148863.000|date: 2010/05/18> + 1033912.000|date: 2010/05/19> + 646802.000|date: 2010/05/20> + 756396.000|date: 2010/05/21> + 1234628.000|date: 2010/05/24> + 1711727.000|date: 2010/05/25> + 1610898.000|date: 2010/05/26> + 766320.000|date: 2010/05/27> + 576582.000|date: 2010/05/28> + 708261.000|date: 2010/06/01> + 702277.000|date: 2010/06/02> + 674998.000|date: 2010/06/03> + 593883.000|date: 2010/06/04> + 842316.000|date: 2010/06/07> + 734907.000|date: 2010/06/08> + 730415.000|date: 2010/06/09> + 461307.000|date: 2010/06/10> + 530332.000|date: 2010/06/11> + 403805.000|date: 2010/06/14> + 549069.000|date: 2010/06/15> + 354275.000|date: 2010/06/16> + 501964.000|date: 2010/06/17> + 368575.000|date: 2010/06/18> + 522131.000|date: 2010/06/21> + 633502.000|date: 2010/06/22> + 695256.000|date: 2010/06/23> + 414869.000|date: 2010/06/24> + 542472.000|date: 2010/06/25> + 698190.000|date: 2010/06/28> + 681839.000|date: 2010/06/29> + 422967.000|date: 2010/06/30> + 543680.000|date: 2010/07/01> + 242161.000|date: 2010/07/02> + 429908.000|date: 2010/07/06> + 628166.000|date: 2010/07/07> + 610377.000|date: 2010/07/08> + 423425.000|date: 2010/07/09> + 584030.000|date: 2010/07/12> + 797006.000|date: 2010/07/13> + 299963.000|date: 2010/07/14> + 525155.000|date: 2010/07/15> + 535186.000|date: 2010/07/16> + 734076.000|date: 2010/07/19> + 598156.000|date: 2010/07/20> + 462984.000|date: 2010/07/21> + 426204.000|date: 2010/07/22> + 392442.000|date: 2010/07/23> + 844600.000|date: 2010/07/26> + 941730.000|date: 2010/07/27> + 2119652.000|date: 2010/07/28> + 736525.000|date: 2010/07/29> + 780882.000|date: 2010/07/30> + 620856.000|date: 2010/08/02> + 673523.000|date: 2010/08/03> + 503110.000|date: 2010/08/04> + 519189.000|date: 2010/08/05> + 487446.000|date: 2010/08/06> + 315280.000|date: 2010/08/09> + 293126.000|date: 2010/08/10> + 393943.000|date: 2010/08/11> + 343566.000|date: 2010/08/12> + 222046.000|date: 2010/08/13> + 411715.000|date: 2010/08/16> + 516718.000|date: 2010/08/17> + 617751.000|date: 2010/08/19> + 534921.000|date: 2010/08/20> open |ticker: SAI> => 17.990|date: 2009/11/05> + 18.180|date: 2009/11/06> + 18.460|date: 2009/11/09> + 18.430|date: 2009/11/10> + 18.220|date: 2009/11/11> + 18.130|date: 2009/11/12> + 18.380|date: 2009/11/13> + 18.510|date: 2009/11/16> + 18.360|date: 2009/11/17> + 18.330|date: 2009/11/18> + 18.170|date: 2009/11/19> + 18.200|date: 2009/11/20> + 18.040|date: 2009/11/23> + 17.990|date: 2009/11/24> + 18.000|date: 2009/11/25> + 17.870|date: 2009/11/27> + 17.960|date: 2009/11/30> + 17.840|date: 2009/12/01> + 17.830|date: 2009/12/02> + 17.850|date: 2009/12/03> + 17.810|date: 2009/12/04> + 17.790|date: 2009/12/07> + 18.010|date: 2009/12/08> + 17.700|date: 2009/12/09> + 18.140|date: 2009/12/10> + 18.280|date: 2009/12/11> + 18.630|date: 2009/12/14> + 19.100|date: 2009/12/15> + 19.320|date: 2009/12/16> + 19.360|date: 2009/12/17> + 19.390|date: 2009/12/18> + 18.730|date: 2009/12/21> + 19.270|date: 2009/12/22> + 19.080|date: 2009/12/23> + 19.160|date: 2009/12/24> + 19.080|date: 2009/12/28> + 19.200|date: 2009/12/29> + 18.980|date: 2009/12/30> + 19.010|date: 2009/12/31> + 19.020|date: 2010/01/04> + 19.080|date: 2010/01/05> + 19.230|date: 2010/01/06> + 19.050|date: 2010/01/07> + 19.010|date: 2010/01/08> + 19.040|date: 2010/01/11> + 18.960|date: 2010/01/12> + 19.050|date: 2010/01/13> + 18.960|date: 2010/01/14> + 19.000|date: 2010/01/15> + 18.900|date: 2010/01/19> + 19.030|date: 2010/01/20> + 18.870|date: 2010/01/21> + 18.700|date: 2010/01/22> + 18.570|date: 2010/01/25> + 18.580|date: 2010/01/26> + 18.280|date: 2010/01/27> + 18.280|date: 2010/01/28> + 18.330|date: 2010/01/29> + 18.280|date: 2010/02/01> + 18.590|date: 2010/02/02> + 18.570|date: 2010/02/03> + 18.380|date: 2010/02/04> + 18.470|date: 2010/02/05> + 18.650|date: 2010/02/08> + 18.570|date: 2010/02/09> + 18.440|date: 2010/02/10> + 18.590|date: 2010/02/11> + 18.560|date: 2010/02/12> + 18.800|date: 2010/02/16> + 19.050|date: 2010/02/17> + 19.150|date: 2010/02/18> + 18.990|date: 2010/02/19> + 19.110|date: 2010/02/22> + 18.950|date: 2010/02/23> + 19.140|date: 2010/02/24> + 19.250|date: 2010/02/25> + 19.450|date: 2010/02/26> + 19.700|date: 2010/03/01> + 19.670|date: 2010/03/02> + 19.490|date: 2010/03/03> + 19.360|date: 2010/03/04> + 19.300|date: 2010/03/05> + 19.330|date: 2010/03/08> + 19.280|date: 2010/03/09> + 19.480|date: 2010/03/10> + 19.400|date: 2010/03/11> + 19.400|date: 2010/03/12> + 19.300|date: 2010/03/15> + 19.300|date: 2010/03/16> + 19.300|date: 2010/03/17> + 19.210|date: 2010/03/18> + 19.160|date: 2010/03/19> + 19.070|date: 2010/03/22> + 19.400|date: 2010/03/23> + 19.220|date: 2010/03/24> + 19.120|date: 2010/03/25> + 19.170|date: 2010/03/26> + 19.350|date: 2010/03/29> + 18.970|date: 2010/03/30> + 17.860|date: 2010/03/31> + 17.700|date: 2010/04/01> + 17.490|date: 2010/04/05> + 17.410|date: 2010/04/06> + 17.340|date: 2010/04/07> + 17.150|date: 2010/04/08> + 17.290|date: 2010/04/09> + 17.660|date: 2010/04/12> + 17.410|date: 2010/04/13> + 17.510|date: 2010/04/14> + 17.920|date: 2010/04/15> + 17.940|date: 2010/04/16> + 18.010|date: 2010/04/19> + 17.970|date: 2010/04/20> + 18.210|date: 2010/04/21> + 18.200|date: 2010/04/22> + 18.360|date: 2010/04/23> + 18.360|date: 2010/04/26> + 18.150|date: 2010/04/27> + 18.110|date: 2010/04/28> + 17.740|date: 2010/04/29> + 17.770|date: 2010/04/30> + 17.490|date: 2010/05/03> + 17.310|date: 2010/05/04> + 17.420|date: 2010/05/05> + 17.360|date: 2010/05/06> + 17.280|date: 2010/05/07> + 17.870|date: 2010/05/10> + 17.310|date: 2010/05/11> + 17.220|date: 2010/05/12> + 17.240|date: 2010/05/13> + 17.210|date: 2010/05/14> + 17.200|date: 2010/05/17> + 17.590|date: 2010/05/18> + 17.430|date: 2010/05/19> + 17.140|date: 2010/05/20> + 16.740|date: 2010/05/21> + 17.020|date: 2010/05/24> + 16.930|date: 2010/05/25> + 17.200|date: 2010/05/26> + 17.230|date: 2010/05/27> + 17.240|date: 2010/05/28> + 17.120|date: 2010/06/01> + 17.110|date: 2010/06/02> + 17.310|date: 2010/06/03> + 17.550|date: 2010/06/04> + 17.650|date: 2010/06/07> + 17.530|date: 2010/06/08> + 17.410|date: 2010/06/09> + 17.500|date: 2010/06/10> + 17.530|date: 2010/06/11> + 17.700|date: 2010/06/14> + 17.530|date: 2010/06/15> + 17.710|date: 2010/06/16> + 18.000|date: 2010/06/17> + 18.110|date: 2010/06/18> + 18.060|date: 2010/06/21> + 17.690|date: 2010/06/22> + 17.450|date: 2010/06/23> + 17.240|date: 2010/06/24> + 17.180|date: 2010/06/25> + 17.130|date: 2010/06/28> + 17.000|date: 2010/06/29> + 16.900|date: 2010/06/30> + 16.700|date: 2010/07/01> + 16.590|date: 2010/07/02> + 16.660|date: 2010/07/06> + 16.440|date: 2010/07/07> + 16.720|date: 2010/07/08> + 16.810|date: 2010/07/09> + 16.820|date: 2010/07/12> + 16.990|date: 2010/07/13> + 16.780|date: 2010/07/14> + 16.990|date: 2010/07/15> + 16.800|date: 2010/07/16> + 16.410|date: 2010/07/19> + 16.460|date: 2010/07/20> + 16.720|date: 2010/07/21> + 16.570|date: 2010/07/22> + 16.780|date: 2010/07/23> + 16.970|date: 2010/07/26> + 16.960|date: 2010/07/27> + 16.870|date: 2010/07/28> + 16.940|date: 2010/07/29> + 16.630|date: 2010/07/30> + 16.730|date: 2010/08/02> + 16.950|date: 2010/08/03> + 17.030|date: 2010/08/04> + 16.990|date: 2010/08/05> + 17.070|date: 2010/08/06> + 17.010|date: 2010/08/09> + 16.810|date: 2010/08/10> + 16.480|date: 2010/08/11> + 15.640|date: 2010/08/12> + 15.870|date: 2010/08/13> + 15.710|date: 2010/08/16> + 15.550|date: 2010/08/17> + 15.600|date: 2010/08/19> + 15.430|date: 2010/08/20> high |ticker: SAI> => 18.280|date: 2009/11/05> + 18.490|date: 2009/11/06> + 18.680|date: 2009/11/09> + 18.440|date: 2009/11/10> + 18.270|date: 2009/11/11> + 18.320|date: 2009/11/12> + 18.490|date: 2009/11/13> + 18.590|date: 2009/11/16> + 18.460|date: 2009/11/17> + 18.360|date: 2009/11/18> + 18.280|date: 2009/11/19> + 18.230|date: 2009/11/20> + 18.260|date: 2009/11/23> + 18.040|date: 2009/11/24> + 18.180|date: 2009/11/25> + 18.060|date: 2009/11/27> + 18.000|date: 2009/11/30> + 18.000|date: 2009/12/01> + 17.990|date: 2009/12/02> + 17.940|date: 2009/12/03> + 18.000|date: 2009/12/04> + 18.080|date: 2009/12/07> + 18.080|date: 2009/12/08> + 18.150|date: 2009/12/09> + 18.330|date: 2009/12/10> + 18.430|date: 2009/12/11> + 19.330|date: 2009/12/14> + 19.430|date: 2009/12/15> + 19.550|date: 2009/12/16> + 19.470|date: 2009/12/17> + 19.470|date: 2009/12/18> + 19.350|date: 2009/12/21> + 19.270|date: 2009/12/22> + 19.120|date: 2009/12/23> + 19.160|date: 2009/12/24> + 19.200|date: 2009/12/28> + 19.230|date: 2009/12/29> + 19.080|date: 2009/12/30> + 19.080|date: 2009/12/31> + 19.170|date: 2010/01/04> + 19.180|date: 2010/01/05> + 19.290|date: 2010/01/06> + 19.100|date: 2010/01/07> + 19.090|date: 2010/01/08> + 19.070|date: 2010/01/11> + 19.080|date: 2010/01/12> + 19.050|date: 2010/01/13> + 19.060|date: 2010/01/14> + 19.090|date: 2010/01/15> + 19.110|date: 2010/01/19> + 19.050|date: 2010/01/20> + 19.070|date: 2010/01/21> + 18.850|date: 2010/01/22> + 18.670|date: 2010/01/25> + 18.660|date: 2010/01/26> + 18.340|date: 2010/01/27> + 18.430|date: 2010/01/28> + 18.500|date: 2010/01/29> + 18.620|date: 2010/02/01> + 18.640|date: 2010/02/02> + 18.690|date: 2010/02/03> + 18.620|date: 2010/02/04> + 18.680|date: 2010/02/05> + 18.670|date: 2010/02/08> + 18.570|date: 2010/02/09> + 18.570|date: 2010/02/10> + 18.670|date: 2010/02/11> + 18.770|date: 2010/02/12> + 19.100|date: 2010/02/16> + 19.180|date: 2010/02/17> + 19.240|date: 2010/02/18> + 19.140|date: 2010/02/19> + 19.200|date: 2010/02/22> + 19.080|date: 2010/02/23> + 19.480|date: 2010/02/24> + 19.430|date: 2010/02/25> + 19.750|date: 2010/02/26> + 19.760|date: 2010/03/01> + 19.700|date: 2010/03/02> + 19.490|date: 2010/03/03> + 19.450|date: 2010/03/04> + 19.420|date: 2010/03/05> + 19.370|date: 2010/03/08> + 19.510|date: 2010/03/09> + 19.500|date: 2010/03/10> + 19.430|date: 2010/03/11> + 19.430|date: 2010/03/12> + 19.350|date: 2010/03/15> + 19.330|date: 2010/03/16> + 19.390|date: 2010/03/17> + 19.340|date: 2010/03/18> + 19.180|date: 2010/03/19> + 19.480|date: 2010/03/22> + 19.480|date: 2010/03/23> + 19.280|date: 2010/03/24> + 19.220|date: 2010/03/25> + 19.310|date: 2010/03/26> + 19.350|date: 2010/03/29> + 19.060|date: 2010/03/30> + 18.100|date: 2010/03/31> + 17.800|date: 2010/04/01> + 17.550|date: 2010/04/05> + 17.470|date: 2010/04/06> + 17.340|date: 2010/04/07> + 17.230|date: 2010/04/08> + 17.570|date: 2010/04/09> + 17.660|date: 2010/04/12> + 17.580|date: 2010/04/13> + 17.740|date: 2010/04/14> + 18.140|date: 2010/04/15> + 18.005|date: 2010/04/16> + 18.210|date: 2010/04/19> + 18.300|date: 2010/04/20> + 18.350|date: 2010/04/21> + 18.390|date: 2010/04/22> + 18.460|date: 2010/04/23> + 18.420|date: 2010/04/26> + 18.210|date: 2010/04/27> + 18.110|date: 2010/04/28> + 17.840|date: 2010/04/29> + 17.800|date: 2010/04/30> + 17.570|date: 2010/05/03> + 17.500|date: 2010/05/04> + 17.850|date: 2010/05/05> + 17.690|date: 2010/05/06> + 17.620|date: 2010/05/07> + 17.870|date: 2010/05/10> + 17.400|date: 2010/05/11> + 17.260|date: 2010/05/12> + 17.340|date: 2010/05/13> + 17.420|date: 2010/05/14> + 17.630|date: 2010/05/17> + 17.695|date: 2010/05/18> + 17.590|date: 2010/05/19> + 17.270|date: 2010/05/20> + 17.170|date: 2010/05/21> + 17.240|date: 2010/05/24> + 17.140|date: 2010/05/25> + 17.330|date: 2010/05/26> + 17.290|date: 2010/05/27> + 17.310|date: 2010/05/28> + 17.260|date: 2010/06/01> + 17.440|date: 2010/06/02> + 17.790|date: 2010/06/03> + 17.950|date: 2010/06/04> + 17.750|date: 2010/06/07> + 17.530|date: 2010/06/08> + 17.590|date: 2010/06/09> + 17.850|date: 2010/06/10> + 17.590|date: 2010/06/11> + 17.770|date: 2010/06/14> + 17.780|date: 2010/06/15> + 18.020|date: 2010/06/16> + 18.090|date: 2010/06/17> + 18.200|date: 2010/06/18> + 18.180|date: 2010/06/21> + 17.780|date: 2010/06/22> + 17.480|date: 2010/06/23> + 17.430|date: 2010/06/24> + 17.300|date: 2010/06/25> + 17.270|date: 2010/06/28> + 17.070|date: 2010/06/29> + 17.050|date: 2010/06/30> + 16.710|date: 2010/07/01> + 16.600|date: 2010/07/02> + 16.660|date: 2010/07/06> + 16.690|date: 2010/07/07> + 17.015|date: 2010/07/08> + 16.880|date: 2010/07/09> + 16.950|date: 2010/07/12> + 16.990|date: 2010/07/13> + 17.150|date: 2010/07/14> + 17.040|date: 2010/07/15> + 16.860|date: 2010/07/16> + 16.640|date: 2010/07/19> + 16.710|date: 2010/07/20> + 16.760|date: 2010/07/21> + 16.890|date: 2010/07/22> + 17.010|date: 2010/07/23> + 17.000|date: 2010/07/26> + 17.010|date: 2010/07/27> + 16.995|date: 2010/07/28> + 16.980|date: 2010/07/29> + 16.710|date: 2010/07/30> + 16.970|date: 2010/08/02> + 17.090|date: 2010/08/03> + 17.100|date: 2010/08/04> + 17.200|date: 2010/08/05> + 17.140|date: 2010/08/06> + 17.060|date: 2010/08/09> + 16.910|date: 2010/08/10> + 16.480|date: 2010/08/11> + 15.890|date: 2010/08/12> + 15.940|date: 2010/08/13> + 15.810|date: 2010/08/16> + 15.830|date: 2010/08/17> + 15.610|date: 2010/08/19> + 15.570|date: 2010/08/20> low |ticker: SAI> => 17.870|date: 2009/11/05> + 18.100|date: 2009/11/06> + 18.440|date: 2009/11/09> + 18.080|date: 2009/11/10> + 18.070|date: 2009/11/11> + 18.100|date: 2009/11/12> + 18.220|date: 2009/11/13> + 18.390|date: 2009/11/16> + 18.250|date: 2009/11/17> + 18.180|date: 2009/11/18> + 18.010|date: 2009/11/19> + 17.930|date: 2009/11/20> + 17.950|date: 2009/11/23> + 17.850|date: 2009/11/24> + 17.940|date: 2009/11/25> + 17.820|date: 2009/11/27> + 17.700|date: 2009/11/30> + 17.630|date: 2009/12/01> + 17.790|date: 2009/12/02> + 17.640|date: 2009/12/03> + 17.600|date: 2009/12/04> + 17.740|date: 2009/12/07> + 17.745|date: 2009/12/08> + 17.450|date: 2009/12/09> + 18.110|date: 2009/12/10> + 18.210|date: 2009/12/11> + 18.620|date: 2009/12/14> + 19.100|date: 2009/12/15> + 19.260|date: 2009/12/16> + 19.170|date: 2009/12/17> + 18.570|date: 2009/12/18> + 18.730|date: 2009/12/21> + 18.970|date: 2009/12/22> + 18.950|date: 2009/12/23> + 18.970|date: 2009/12/24> + 18.970|date: 2009/12/28> + 18.990|date: 2009/12/29> + 18.920|date: 2009/12/30> + 18.920|date: 2009/12/31> + 18.890|date: 2010/01/04> + 18.850|date: 2010/01/05> + 19.000|date: 2010/01/06> + 18.950|date: 2010/01/07> + 18.960|date: 2010/01/08> + 18.960|date: 2010/01/11> + 18.920|date: 2010/01/12> + 18.750|date: 2010/01/13> + 18.880|date: 2010/01/14> + 18.880|date: 2010/01/15> + 18.830|date: 2010/01/19> + 18.850|date: 2010/01/20> + 18.660|date: 2010/01/21> + 18.370|date: 2010/01/22> + 18.420|date: 2010/01/25> + 18.240|date: 2010/01/26> + 18.190|date: 2010/01/27> + 18.160|date: 2010/01/28> + 18.230|date: 2010/01/29> + 18.110|date: 2010/02/01> + 18.390|date: 2010/02/02> + 18.500|date: 2010/02/03> + 18.380|date: 2010/02/04> + 18.370|date: 2010/02/05> + 18.340|date: 2010/02/08> + 18.260|date: 2010/02/09> + 18.380|date: 2010/02/10> + 18.360|date: 2010/02/11> + 18.440|date: 2010/02/12> + 18.720|date: 2010/02/16> + 18.970|date: 2010/02/17> + 19.040|date: 2010/02/18> + 18.820|date: 2010/02/19> + 18.960|date: 2010/02/22> + 18.920|date: 2010/02/23> + 19.070|date: 2010/02/24> + 19.060|date: 2010/02/25> + 19.440|date: 2010/02/26> + 19.470|date: 2010/03/01> + 19.280|date: 2010/03/02> + 19.200|date: 2010/03/03> + 19.150|date: 2010/03/04> + 19.190|date: 2010/03/05> + 19.240|date: 2010/03/08> + 19.270|date: 2010/03/09> + 19.340|date: 2010/03/10> + 19.260|date: 2010/03/11> + 19.250|date: 2010/03/12> + 19.210|date: 2010/03/15> + 19.220|date: 2010/03/16> + 19.230|date: 2010/03/17> + 19.060|date: 2010/03/18> + 18.780|date: 2010/03/19> + 18.980|date: 2010/03/22> + 19.140|date: 2010/03/23> + 19.040|date: 2010/03/24> + 19.080|date: 2010/03/25> + 19.070|date: 2010/03/26> + 18.900|date: 2010/03/29> + 18.820|date: 2010/03/30> + 17.500|date: 2010/03/31> + 17.320|date: 2010/04/01> + 17.360|date: 2010/04/05> + 17.160|date: 2010/04/06> + 16.990|date: 2010/04/07> + 17.050|date: 2010/04/08> + 17.220|date: 2010/04/09> + 17.340|date: 2010/04/12> + 17.310|date: 2010/04/13> + 17.480|date: 2010/04/14> + 17.720|date: 2010/04/15> + 17.660|date: 2010/04/16> + 17.910|date: 2010/04/19> + 17.830|date: 2010/04/20> + 18.140|date: 2010/04/21> + 18.040|date: 2010/04/22> + 18.180|date: 2010/04/23> + 18.190|date: 2010/04/26> + 17.990|date: 2010/04/27> + 17.580|date: 2010/04/28> + 17.670|date: 2010/04/29> + 17.340|date: 2010/04/30> + 17.370|date: 2010/05/03> + 17.210|date: 2010/05/04> + 17.340|date: 2010/05/05> + 17.070|date: 2010/05/06> + 17.220|date: 2010/05/07> + 17.310|date: 2010/05/10> + 16.980|date: 2010/05/11> + 17.130|date: 2010/05/12> + 17.170|date: 2010/05/13> + 17.060|date: 2010/05/14> + 17.200|date: 2010/05/17> + 17.490|date: 2010/05/18> + 17.300|date: 2010/05/19> + 16.900|date: 2010/05/20> + 16.650|date: 2010/05/21> + 17.000|date: 2010/05/24> + 16.710|date: 2010/05/25> + 16.970|date: 2010/05/26> + 17.010|date: 2010/05/27> + 17.100|date: 2010/05/28> + 16.950|date: 2010/06/01> + 17.040|date: 2010/06/02> + 17.310|date: 2010/06/03> + 17.370|date: 2010/06/04> + 17.400|date: 2010/06/07> + 17.280|date: 2010/06/08> + 17.340|date: 2010/06/09> + 17.500|date: 2010/06/10> + 17.340|date: 2010/06/11> + 17.510|date: 2010/06/14> + 17.530|date: 2010/06/15> + 17.650|date: 2010/06/16> + 17.890|date: 2010/06/17> + 17.950|date: 2010/06/18> + 17.740|date: 2010/06/21> + 17.470|date: 2010/06/22> + 17.230|date: 2010/06/23> + 17.130|date: 2010/06/24> + 17.010|date: 2010/06/25> + 17.030|date: 2010/06/28> + 16.750|date: 2010/06/29> + 16.720|date: 2010/06/30> + 16.420|date: 2010/07/01> + 16.380|date: 2010/07/02> + 16.370|date: 2010/07/06> + 16.430|date: 2010/07/07> + 16.690|date: 2010/07/08> + 16.700|date: 2010/07/09> + 16.740|date: 2010/07/12> + 16.810|date: 2010/07/13> + 16.720|date: 2010/07/14> + 16.760|date: 2010/07/15> + 16.460|date: 2010/07/16> + 16.380|date: 2010/07/19> + 16.380|date: 2010/07/20> + 16.440|date: 2010/07/21> + 16.570|date: 2010/07/22> + 16.740|date: 2010/07/23> + 16.860|date: 2010/07/26> + 16.790|date: 2010/07/27> + 16.780|date: 2010/07/28> + 16.620|date: 2010/07/29> + 16.574|date: 2010/07/30> + 16.641|date: 2010/08/02> + 16.860|date: 2010/08/03> + 16.960|date: 2010/08/04> + 16.900|date: 2010/08/05> + 16.860|date: 2010/08/06> + 16.823|date: 2010/08/09> + 16.500|date: 2010/08/10> + 15.880|date: 2010/08/11> + 15.610|date: 2010/08/12> + 15.760|date: 2010/08/13> + 15.530|date: 2010/08/16> + 15.550|date: 2010/08/17> + 15.250|date: 2010/08/19> + 15.370|date: 2010/08/20> close |ticker: SAI> => 18.280|date: 2009/11/05> + 18.490|date: 2009/11/06> + 18.520|date: 2009/11/09> + 18.090|date: 2009/11/10> + 18.210|date: 2009/11/11> + 18.280|date: 2009/11/12> + 18.450|date: 2009/11/13> + 18.450|date: 2009/11/16> + 18.270|date: 2009/11/17> + 18.280|date: 2009/11/18> + 18.200|date: 2009/11/19> + 17.980|date: 2009/11/20> + 18.040|date: 2009/11/23> + 17.950|date: 2009/11/24> + 18.150|date: 2009/11/25> + 18.000|date: 2009/11/27> + 17.820|date: 2009/11/30> + 17.890|date: 2009/12/01> + 17.880|date: 2009/12/02> + 17.640|date: 2009/12/03> + 17.840|date: 2009/12/04> + 18.040|date: 2009/12/07> + 18.040|date: 2009/12/08> + 18.120|date: 2009/12/09> + 18.310|date: 2009/12/10> + 18.400|date: 2009/12/11> + 19.250|date: 2009/12/14> + 19.350|date: 2009/12/15> + 19.450|date: 2009/12/16> + 19.320|date: 2009/12/17> + 18.850|date: 2009/12/18> + 19.180|date: 2009/12/21> + 19.020|date: 2009/12/22> + 19.120|date: 2009/12/23> + 19.030|date: 2009/12/24> + 19.200|date: 2009/12/28> + 19.030|date: 2009/12/29> + 19.040|date: 2009/12/30> + 18.940|date: 2009/12/31> + 19.110|date: 2010/01/04> + 19.030|date: 2010/01/05> + 19.080|date: 2010/01/06> + 19.090|date: 2010/01/07> + 19.060|date: 2010/01/08> + 19.010|date: 2010/01/11> + 19.030|date: 2010/01/12> + 18.950|date: 2010/01/13> + 19.000|date: 2010/01/14> + 18.900|date: 2010/01/15> + 19.110|date: 2010/01/19> + 18.890|date: 2010/01/20> + 18.700|date: 2010/01/21> + 18.410|date: 2010/01/22> + 18.620|date: 2010/01/25> + 18.350|date: 2010/01/26> + 18.270|date: 2010/01/27> + 18.290|date: 2010/01/28> + 18.330|date: 2010/01/29> + 18.600|date: 2010/02/01> + 18.640|date: 2010/02/02> + 18.530|date: 2010/02/03> + 18.480|date: 2010/02/04> + 18.680|date: 2010/02/05> + 18.350|date: 2010/02/08> + 18.510|date: 2010/02/09> + 18.560|date: 2010/02/10> + 18.660|date: 2010/02/11> + 18.750|date: 2010/02/12> + 19.000|date: 2010/02/16> + 19.170|date: 2010/02/17> + 19.060|date: 2010/02/18> + 19.110|date: 2010/02/19> + 19.010|date: 2010/02/22> + 19.070|date: 2010/02/23> + 19.480|date: 2010/02/24> + 19.390|date: 2010/02/25> + 19.700|date: 2010/02/26> + 19.510|date: 2010/03/01> + 19.410|date: 2010/03/02> + 19.220|date: 2010/03/03> + 19.200|date: 2010/03/04> + 19.310|date: 2010/03/05> + 19.330|date: 2010/03/08> + 19.490|date: 2010/03/09> + 19.470|date: 2010/03/10> + 19.390|date: 2010/03/11> + 19.300|date: 2010/03/12> + 19.350|date: 2010/03/15> + 19.320|date: 2010/03/16> + 19.270|date: 2010/03/17> + 19.140|date: 2010/03/18> + 19.140|date: 2010/03/19> + 19.430|date: 2010/03/22> + 19.240|date: 2010/03/23> + 19.050|date: 2010/03/24> + 19.100|date: 2010/03/25> + 19.260|date: 2010/03/26> + 18.910|date: 2010/03/29> + 18.980|date: 2010/03/30> + 17.700|date: 2010/03/31> + 17.420|date: 2010/04/01> + 17.420|date: 2010/04/05> + 17.300|date: 2010/04/06> + 17.200|date: 2010/04/07> + 17.200|date: 2010/04/08> + 17.510|date: 2010/04/09> + 17.400|date: 2010/04/12> + 17.500|date: 2010/04/13> + 17.720|date: 2010/04/14> + 18.000|date: 2010/04/15> + 17.970|date: 2010/04/16> + 18.190|date: 2010/04/19> + 18.290|date: 2010/04/20> + 18.260|date: 2010/04/21> + 18.360|date: 2010/04/22> + 18.460|date: 2010/04/23> + 18.220|date: 2010/04/26> + 18.010|date: 2010/04/27> + 17.730|date: 2010/04/28> + 17.730|date: 2010/04/29> + 17.410|date: 2010/04/30> + 17.440|date: 2010/05/03> + 17.460|date: 2010/05/04> + 17.430|date: 2010/05/05> + 17.290|date: 2010/05/06> + 17.540|date: 2010/05/07> + 17.430|date: 2010/05/10> + 17.150|date: 2010/05/11> + 17.250|date: 2010/05/12> + 17.210|date: 2010/05/13> + 17.220|date: 2010/05/14> + 17.580|date: 2010/05/17> + 17.530|date: 2010/05/18> + 17.340|date: 2010/05/19> + 16.900|date: 2010/05/20> + 17.160|date: 2010/05/21> + 17.130|date: 2010/05/24> + 17.120|date: 2010/05/25> + 17.030|date: 2010/05/26> + 17.250|date: 2010/05/27> + 17.190|date: 2010/05/28> + 17.070|date: 2010/06/01> + 17.440|date: 2010/06/02> + 17.620|date: 2010/06/03> + 17.580|date: 2010/06/04> + 17.490|date: 2010/06/07> + 17.390|date: 2010/06/08> + 17.400|date: 2010/06/09> + 17.690|date: 2010/06/10> + 17.520|date: 2010/06/11> + 17.530|date: 2010/06/14> + 17.720|date: 2010/06/15> + 17.950|date: 2010/06/16> + 18.090|date: 2010/06/17> + 17.990|date: 2010/06/18> + 17.770|date: 2010/06/21> + 17.480|date: 2010/06/22> + 17.270|date: 2010/06/23> + 17.160|date: 2010/06/24> + 17.170|date: 2010/06/25> + 17.090|date: 2010/06/28> + 16.820|date: 2010/06/29> + 16.740|date: 2010/06/30> + 16.550|date: 2010/07/01> + 16.430|date: 2010/07/02> + 16.500|date: 2010/07/06> + 16.680|date: 2010/07/07> + 16.830|date: 2010/07/08> + 16.850|date: 2010/07/09> + 16.890|date: 2010/07/12> + 16.920|date: 2010/07/13> + 17.050|date: 2010/07/14> + 16.900|date: 2010/07/15> + 16.460|date: 2010/07/16> + 16.540|date: 2010/07/19> + 16.690|date: 2010/07/20> + 16.470|date: 2010/07/21> + 16.830|date: 2010/07/22> + 16.980|date: 2010/07/23> + 16.960|date: 2010/07/26> + 16.940|date: 2010/07/27> + 16.880|date: 2010/07/28> + 16.720|date: 2010/07/29> + 16.630|date: 2010/07/30> + 16.960|date: 2010/08/02> + 17.020|date: 2010/08/03> + 17.020|date: 2010/08/04> + 17.160|date: 2010/08/05> + 16.990|date: 2010/08/06> + 16.950|date: 2010/08/09> + 16.590|date: 2010/08/10> + 15.930|date: 2010/08/11> + 15.870|date: 2010/08/12> + 15.780|date: 2010/08/13> + 15.540|date: 2010/08/16> + 15.770|date: 2010/08/17> + 15.520|date: 2010/08/19> + 15.550|date: 2010/08/20> volume |ticker: SAI> => 19708.000|date: 2009/11/05> + 23355.000|date: 2009/11/06> + 19468.000|date: 2009/11/09> + 34047.000|date: 2009/11/10> + 20908.000|date: 2009/11/11> + 16592.000|date: 2009/11/12> + 19189.000|date: 2009/11/13> + 14013.000|date: 2009/11/16> + 12930.000|date: 2009/11/17> + 12278.000|date: 2009/11/18> + 20726.000|date: 2009/11/19> + 13117.000|date: 2009/11/20> + 25799.000|date: 2009/11/23> + 26363.000|date: 2009/11/24> + 14699.000|date: 2009/11/25> + 9468.000|date: 2009/11/27> + 20370.000|date: 2009/11/30> + 26119.000|date: 2009/12/01> + 12739.000|date: 2009/12/02> + 19378.000|date: 2009/12/03> + 17046.000|date: 2009/12/04> + 16402.000|date: 2009/12/07> + 25034.000|date: 2009/12/08> + 47744.000|date: 2009/12/09> + 32353.000|date: 2009/12/10> + 40570.000|date: 2009/12/11> + 76809.000|date: 2009/12/14> + 62513.000|date: 2009/12/15> + 55322.000|date: 2009/12/16> + 64752.000|date: 2009/12/17> + 551534.000|date: 2009/12/18> + 48567.000|date: 2009/12/21> + 30271.000|date: 2009/12/22> + 22639.000|date: 2009/12/23> + 11474.000|date: 2009/12/24> + 24337.000|date: 2009/12/28> + 20181.000|date: 2009/12/29> + 24317.000|date: 2009/12/30> + 15582.000|date: 2009/12/31> + 35004.000|date: 2010/01/04> + 39386.000|date: 2010/01/05> + 27657.000|date: 2010/01/06> + 20262.000|date: 2010/01/07> + 21876.000|date: 2010/01/08> + 17798.000|date: 2010/01/11> + 22800.000|date: 2010/01/12> + 46710.000|date: 2010/01/13> + 44295.000|date: 2010/01/14> + 57264.000|date: 2010/01/15> + 21574.000|date: 2010/01/19> + 24078.000|date: 2010/01/20> + 28072.000|date: 2010/01/21> + 27711.000|date: 2010/01/22> + 20801.000|date: 2010/01/25> + 25421.000|date: 2010/01/26> + 32181.000|date: 2010/01/27> + 27537.000|date: 2010/01/28> + 34509.000|date: 2010/01/29> + 35129.000|date: 2010/02/01> + 42698.000|date: 2010/02/02> + 35039.000|date: 2010/02/03> + 53648.000|date: 2010/02/04> + 61950.000|date: 2010/02/05> + 26006.000|date: 2010/02/08> + 25320.000|date: 2010/02/09> + 31906.000|date: 2010/02/10> + 23536.000|date: 2010/02/11> + 26292.000|date: 2010/02/12> + 32021.000|date: 2010/02/16> + 26044.000|date: 2010/02/17> + 24999.000|date: 2010/02/18> + 34400.000|date: 2010/02/19> + 14752.000|date: 2010/02/22> + 30027.000|date: 2010/02/23> + 41439.000|date: 2010/02/24> + 30501.000|date: 2010/02/25> + 162914.000|date: 2010/02/26> + 26636.000|date: 2010/03/01> + 41877.000|date: 2010/03/02> + 34553.000|date: 2010/03/03> + 33913.000|date: 2010/03/04> + 34397.000|date: 2010/03/05> + 31140.000|date: 2010/03/08> + 30677.000|date: 2010/03/09> + 24065.000|date: 2010/03/10> + 25510.000|date: 2010/03/11> + 15151.000|date: 2010/03/12> + 16853.000|date: 2010/03/15> + 16970.000|date: 2010/03/16> + 21840.000|date: 2010/03/17> + 28238.000|date: 2010/03/18> + 52677.000|date: 2010/03/19> + 29113.000|date: 2010/03/22> + 27853.000|date: 2010/03/23> + 18731.000|date: 2010/03/24> + 15765.000|date: 2010/03/25> + 24784.000|date: 2010/03/26> + 33623.000|date: 2010/03/29> + 36347.000|date: 2010/03/30> + 157248.000|date: 2010/03/31> + 80600.000|date: 2010/04/01> + 44256.000|date: 2010/04/05> + 39445.000|date: 2010/04/06> + 59865.000|date: 2010/04/07> + 34529.000|date: 2010/04/08> + 46585.000|date: 2010/04/09> + 48532.000|date: 2010/04/12> + 37805.000|date: 2010/04/13> + 45872.000|date: 2010/04/14> + 69106.000|date: 2010/04/15> + 68437.000|date: 2010/04/16> + 53966.000|date: 2010/04/19> + 60218.000|date: 2010/04/20> + 47815.000|date: 2010/04/21> + 46414.000|date: 2010/04/22> + 39503.000|date: 2010/04/23> + 50373.000|date: 2010/04/26> + 51396.000|date: 2010/04/27> + 44267.000|date: 2010/04/28> + 25016.000|date: 2010/04/29> + 63264.000|date: 2010/04/30> + 32041.000|date: 2010/05/03> + 34072.000|date: 2010/05/04> + 23353.000|date: 2010/05/05> + 52925.000|date: 2010/05/06> + 80882.000|date: 2010/05/07> + 47543.000|date: 2010/05/10> + 78147.000|date: 2010/05/11> + 41221.000|date: 2010/05/12> + 24229.000|date: 2010/05/13> + 39474.000|date: 2010/05/14> + 45600.000|date: 2010/05/17> + 51116.000|date: 2010/05/18> + 42237.000|date: 2010/05/19> + 43867.000|date: 2010/05/20> + 51934.000|date: 2010/05/21> + 24121.000|date: 2010/05/24> + 38161.000|date: 2010/05/25> + 37954.000|date: 2010/05/26> + 20276.000|date: 2010/05/27> + 21695.000|date: 2010/05/28> + 21969.000|date: 2010/06/01> + 22056.000|date: 2010/06/02> + 31358.000|date: 2010/06/03> + 57694.000|date: 2010/06/04> + 35298.000|date: 2010/06/07> + 44461.000|date: 2010/06/08> + 35663.000|date: 2010/06/09> + 45181.000|date: 2010/06/10> + 46115.000|date: 2010/06/11> + 54785.000|date: 2010/06/14> + 36795.000|date: 2010/06/15> + 42567.000|date: 2010/06/16> + 28826.000|date: 2010/06/17> + 47392.000|date: 2010/06/18> + 32579.000|date: 2010/06/21> + 28411.000|date: 2010/06/22> + 40351.000|date: 2010/06/23> + 35363.000|date: 2010/06/24> + 94368.000|date: 2010/06/25> + 36008.000|date: 2010/06/28> + 55804.000|date: 2010/06/29> + 40656.000|date: 2010/06/30> + 37781.000|date: 2010/07/01> + 18416.000|date: 2010/07/02> + 30794.000|date: 2010/07/06> + 20026.000|date: 2010/07/07> + 19202.000|date: 2010/07/08> + 14679.000|date: 2010/07/09> + 11999.000|date: 2010/07/12> + 18321.000|date: 2010/07/13> + 24410.000|date: 2010/07/14> + 18710.000|date: 2010/07/15> + 25825.000|date: 2010/07/16> + 27075.000|date: 2010/07/19> + 13313.000|date: 2010/07/20> + 16321.000|date: 2010/07/21> + 19505.000|date: 2010/07/22> + 14067.000|date: 2010/07/23> + 13848.000|date: 2010/07/26> + 16037.000|date: 2010/07/27> + 17620.000|date: 2010/07/28> + 15765.000|date: 2010/07/29> + 16196.000|date: 2010/07/30> + 26908.000|date: 2010/08/02> + 29072.000|date: 2010/08/03> + 18381.000|date: 2010/08/04> + 15596.000|date: 2010/08/05> + 14040.000|date: 2010/08/06> + 14942.000|date: 2010/08/09> + 32295.000|date: 2010/08/10> + 37773.000|date: 2010/08/11> + 28716.000|date: 2010/08/12> + 22608.000|date: 2010/08/13> + 15625.000|date: 2010/08/16> + 18613.000|date: 2010/08/17> + 27961.000|date: 2010/08/19> + 17602.000|date: 2010/08/20> open |ticker: SBUX> => 19.400|date: 2009/08/21> + 19.740|date: 2009/08/24> + 19.240|date: 2009/08/25> + 19.460|date: 2009/08/26> + 19.330|date: 2009/08/27> + 19.640|date: 2009/08/28> + 19.150|date: 2009/08/31> + 18.940|date: 2009/09/01> + 18.420|date: 2009/09/02> + 18.580|date: 2009/09/03> + 18.720|date: 2009/09/04> + 19.210|date: 2009/09/09> + 20.100|date: 2009/09/10> + 19.930|date: 2009/09/11> + 19.660|date: 2009/09/14> + 20.020|date: 2009/09/15> + 19.840|date: 2009/09/16> + 19.820|date: 2009/09/17> + 20.500|date: 2009/09/18> + 20.630|date: 2009/09/21> + 20.670|date: 2009/09/22> + 20.390|date: 2009/09/23> + 19.770|date: 2009/09/24> + 19.210|date: 2009/09/25> + 19.910|date: 2009/09/28> + 20.630|date: 2009/09/29> + 20.360|date: 2009/09/30> + 20.550|date: 2009/10/01> + 19.740|date: 2009/10/02> + 19.760|date: 2009/10/05> + 20.010|date: 2009/10/06> + 20.440|date: 2009/10/07> + 20.460|date: 2009/10/08> + 20.330|date: 2009/10/09> + 20.150|date: 2009/10/12> + 20.420|date: 2009/10/13> + 20.390|date: 2009/10/14> + 20.330|date: 2009/10/15> + 20.640|date: 2009/10/16> + 20.610|date: 2009/10/19> + 20.820|date: 2009/10/20> + 20.580|date: 2009/10/21> + 20.350|date: 2009/10/22> + 20.550|date: 2009/10/23> + 20.190|date: 2009/10/26> + 19.990|date: 2009/10/27> + 19.210|date: 2009/10/28> + 19.430|date: 2009/11/05> + 20.400|date: 2009/11/06> + 21.120|date: 2009/11/09> + 21.060|date: 2009/11/10> + 21.600|date: 2009/11/11> + 21.680|date: 2009/11/13> + 21.800|date: 2009/11/16> + 21.910|date: 2009/11/17> + 21.820|date: 2009/11/18> + 21.530|date: 2009/11/19> + 21.390|date: 2009/11/20> + 21.790|date: 2009/11/23> + 21.500|date: 2009/11/24> + 21.380|date: 2009/11/25> + 21.050|date: 2009/11/27> + 21.310|date: 2009/11/30> + 21.950|date: 2009/12/01> + 21.790|date: 2009/12/02> + 21.710|date: 2009/12/03> + 21.430|date: 2009/12/04> + 21.580|date: 2009/12/07> + 21.090|date: 2009/12/08> + 21.260|date: 2009/12/09> + 21.360|date: 2009/12/10> + 22.400|date: 2009/12/11> + 22.480|date: 2009/12/14> + 22.700|date: 2009/12/15> + 22.700|date: 2009/12/16> + 22.310|date: 2009/12/17> + 22.320|date: 2009/12/18> + 23.700|date: 2009/12/21> + 23.280|date: 2009/12/22> + 23.680|date: 2009/12/23> + 23.690|date: 2009/12/24> + 23.640|date: 2009/12/28> + 23.790|date: 2009/12/29> + 23.390|date: 2009/12/30> + 23.300|date: 2009/12/31> + 23.280|date: 2010/01/04> + 22.970|date: 2010/01/05> + 23.450|date: 2010/01/06> + 23.290|date: 2010/01/07> + 23.220|date: 2010/01/08> + 23.200|date: 2010/01/11> + 22.990|date: 2010/01/12> + 22.880|date: 2010/01/13> + 23.250|date: 2010/01/14> + 23.700|date: 2010/01/15> + 23.440|date: 2010/01/19> + 23.730|date: 2010/01/20> + 24.120|date: 2010/01/21> + 23.640|date: 2010/01/22> + 23.000|date: 2010/01/25> + 22.210|date: 2010/01/26> + 22.520|date: 2010/01/27> + 22.510|date: 2010/01/28> + 22.210|date: 2010/01/29> + 21.840|date: 2010/02/01> + 22.120|date: 2010/02/02> + 22.280|date: 2010/02/03> + 22.310|date: 2010/02/04> + 21.770|date: 2010/02/05> + 21.660|date: 2010/02/08> + 22.140|date: 2010/02/09> + 22.090|date: 2010/02/10> + 22.250|date: 2010/02/11> + 22.270|date: 2010/02/12> + 22.690|date: 2010/02/16> + 23.000|date: 2010/02/17> + 23.220|date: 2010/02/18> + 23.240|date: 2010/02/19> + 23.310|date: 2010/02/22> + 22.790|date: 2010/02/23> + 22.770|date: 2010/02/24> + 22.640|date: 2010/02/25> + 22.870|date: 2010/02/26> + 22.940|date: 2010/03/01> + 23.280|date: 2010/03/02> + 23.290|date: 2010/03/03> + 23.090|date: 2010/03/04> + 23.010|date: 2010/03/05> + 23.260|date: 2010/03/08> + 23.200|date: 2010/03/09> + 23.560|date: 2010/03/10> + 24.090|date: 2010/03/11> + 24.430|date: 2010/03/12> + 24.340|date: 2010/03/15> + 24.870|date: 2010/03/16> + 25.260|date: 2010/03/17> + 25.450|date: 2010/03/18> + 24.970|date: 2010/03/19> + 24.740|date: 2010/03/22> + 25.260|date: 2010/03/23> + 25.890|date: 2010/03/24> + 25.060|date: 2010/03/25> + 24.400|date: 2010/03/26> + 24.700|date: 2010/03/29> + 24.430|date: 2010/03/30> + 24.500|date: 2010/03/31> + 24.400|date: 2010/04/01> + 24.160|date: 2010/04/05> + 24.440|date: 2010/04/06> + 24.770|date: 2010/04/07> + 24.760|date: 2010/04/08> + 24.930|date: 2010/04/09> + 24.700|date: 2010/04/12> + 24.440|date: 2010/04/13> + 24.710|date: 2010/04/14> + 24.760|date: 2010/04/15> + 25.160|date: 2010/04/16> + 25.030|date: 2010/04/19> + 25.060|date: 2010/04/20> + 25.200|date: 2010/04/21> + 26.000|date: 2010/04/22> + 27.010|date: 2010/04/23> + 27.070|date: 2010/04/26> + 27.430|date: 2010/04/27> + 26.650|date: 2010/04/28> + 26.330|date: 2010/04/29> + 26.670|date: 2010/04/30> + 26.030|date: 2010/05/03> + 26.630|date: 2010/05/04> + 26.090|date: 2010/05/05> + 26.000|date: 2010/05/06> + 25.290|date: 2010/05/07> + 26.170|date: 2010/05/10> + 26.700|date: 2010/05/11> + 26.880|date: 2010/05/12> + 27.770|date: 2010/05/13> + 27.230|date: 2010/05/14> + 26.630|date: 2010/05/17> + 26.730|date: 2010/05/18> + 26.330|date: 2010/05/19> + 25.510|date: 2010/05/20> + 25.510|date: 2010/05/21> + 25.140|date: 2010/05/24> + 24.450|date: 2010/05/25> + 24.930|date: 2010/05/26> + 25.420|date: 2010/05/27> + 26.030|date: 2010/05/28> + 25.760|date: 2010/06/01> + 25.750|date: 2010/06/02> + 26.540|date: 2010/06/03> + 26.250|date: 2010/06/04> + 26.210|date: 2010/06/07> + 25.550|date: 2010/06/08> + 26.060|date: 2010/06/09> + 26.560|date: 2010/06/10> + 26.770|date: 2010/06/11> + 27.430|date: 2010/06/14> + 27.590|date: 2010/06/15> + 27.770|date: 2010/06/16> + 28.010|date: 2010/06/17> + 27.990|date: 2010/06/18> + 28.290|date: 2010/06/21> + 28.030|date: 2010/06/22> + 27.230|date: 2010/06/23> + 27.210|date: 2010/06/24> + 26.810|date: 2010/06/25> + 27.050|date: 2010/06/28> + 25.990|date: 2010/06/29> + 24.910|date: 2010/06/30> + 24.450|date: 2010/07/01> + 24.690|date: 2010/07/02> + 23.600|date: 2010/07/07> + 24.470|date: 2010/07/08> + 24.840|date: 2010/07/09> + 25.300|date: 2010/07/12> + 25.570|date: 2010/07/13> + 25.860|date: 2010/07/14> + 26.020|date: 2010/07/15> + 26.070|date: 2010/07/16> + 25.350|date: 2010/07/19> + 25.000|date: 2010/07/20> + 25.610|date: 2010/07/21> + 24.860|date: 2010/07/22> + 25.110|date: 2010/07/23> + 25.330|date: 2010/07/26> + 25.340|date: 2010/07/27> + 25.230|date: 2010/07/28> + 25.110|date: 2010/07/29> + 24.550|date: 2010/07/30> + 25.060|date: 2010/08/02> + 24.690|date: 2010/08/03> + 25.070|date: 2010/08/05> + 24.810|date: 2010/08/06> + 25.420|date: 2010/08/09> + 25.430|date: 2010/08/10> + 24.940|date: 2010/08/11> + 24.270|date: 2010/08/12> + 24.300|date: 2010/08/13> + 23.800|date: 2010/08/16> + 23.900|date: 2010/08/17> + 24.340|date: 2010/08/19> + 24.040|date: 2010/08/20> high |ticker: SBUX> => 19.790|date: 2009/08/21> + 19.850|date: 2009/08/24> + 19.740|date: 2009/08/25> + 19.680|date: 2009/08/26> + 19.560|date: 2009/08/27> + 19.700|date: 2009/08/28> + 19.280|date: 2009/08/31> + 19.350|date: 2009/09/01> + 18.750|date: 2009/09/02> + 18.690|date: 2009/09/03> + 19.150|date: 2009/09/04> + 20.210|date: 2009/09/09> + 20.240|date: 2009/09/10> + 20.020|date: 2009/09/11> + 20.190|date: 2009/09/14> + 20.160|date: 2009/09/15> + 19.851|date: 2009/09/16> + 20.480|date: 2009/09/17> + 20.940|date: 2009/09/18> + 20.880|date: 2009/09/21> + 20.770|date: 2009/09/22> + 20.460|date: 2009/09/23> + 19.920|date: 2009/09/24> + 20.110|date: 2009/09/25> + 20.770|date: 2009/09/28> + 20.760|date: 2009/09/29> + 20.730|date: 2009/09/30> + 20.600|date: 2009/10/01> + 20.070|date: 2009/10/02> + 20.140|date: 2009/10/05> + 20.730|date: 2009/10/06> + 20.600|date: 2009/10/07> + 20.990|date: 2009/10/08> + 20.620|date: 2009/10/09> + 20.540|date: 2009/10/12> + 20.430|date: 2009/10/13> + 20.720|date: 2009/10/14> + 20.725|date: 2009/10/15> + 20.690|date: 2009/10/16> + 21.110|date: 2009/10/19> + 20.950|date: 2009/10/20> + 21.040|date: 2009/10/21> + 20.820|date: 2009/10/22> + 20.550|date: 2009/10/23> + 20.680|date: 2009/10/26> + 20.050|date: 2009/10/27> + 19.490|date: 2009/10/28> + 19.890|date: 2009/11/05> + 21.290|date: 2009/11/06> + 21.190|date: 2009/11/09> + 21.450|date: 2009/11/10> + 21.760|date: 2009/11/11> + 21.850|date: 2009/11/13> + 22.060|date: 2009/11/16> + 22.070|date: 2009/11/17> + 21.880|date: 2009/11/18> + 21.610|date: 2009/11/19> + 21.720|date: 2009/11/20> + 22.100|date: 2009/11/23> + 21.610|date: 2009/11/24> + 21.840|date: 2009/11/25> + 21.640|date: 2009/11/27> + 21.940|date: 2009/11/30> + 22.040|date: 2009/12/01> + 22.000|date: 2009/12/02> + 21.910|date: 2009/12/03> + 21.860|date: 2009/12/04> + 21.740|date: 2009/12/07> + 21.460|date: 2009/12/08> + 21.370|date: 2009/12/09> + 22.470|date: 2009/12/10> + 22.490|date: 2009/12/11> + 22.890|date: 2009/12/14> + 22.900|date: 2009/12/15> + 22.930|date: 2009/12/16> + 22.490|date: 2009/12/17> + 23.760|date: 2009/12/18> + 23.730|date: 2009/12/21> + 23.800|date: 2009/12/22> + 23.800|date: 2009/12/23> + 23.760|date: 2009/12/24> + 23.950|date: 2009/12/28> + 23.870|date: 2009/12/29> + 23.590|date: 2009/12/30> + 23.480|date: 2009/12/31> + 23.330|date: 2010/01/04> + 24.000|date: 2010/01/05> + 23.620|date: 2010/01/06> + 23.530|date: 2010/01/07> + 23.600|date: 2010/01/08> + 23.370|date: 2010/01/11> + 23.190|date: 2010/01/12> + 23.500|date: 2010/01/13> + 23.600|date: 2010/01/14> + 23.750|date: 2010/01/15> + 23.800|date: 2010/01/19> + 23.800|date: 2010/01/20> + 24.450|date: 2010/01/21> + 23.830|date: 2010/01/22> + 23.060|date: 2010/01/25> + 22.740|date: 2010/01/26> + 22.570|date: 2010/01/27> + 22.630|date: 2010/01/28> + 22.530|date: 2010/01/29> + 22.270|date: 2010/02/01> + 22.490|date: 2010/02/02> + 22.490|date: 2010/02/03> + 22.390|date: 2010/02/04> + 22.035|date: 2010/02/05> + 22.150|date: 2010/02/08> + 22.300|date: 2010/02/09> + 22.530|date: 2010/02/10> + 22.680|date: 2010/02/11> + 22.680|date: 2010/02/12> + 22.880|date: 2010/02/16> + 23.295|date: 2010/02/17> + 23.320|date: 2010/02/18> + 23.460|date: 2010/02/19> + 23.360|date: 2010/02/22> + 22.910|date: 2010/02/23> + 23.080|date: 2010/02/24> + 22.980|date: 2010/02/25> + 22.990|date: 2010/02/26> + 23.340|date: 2010/03/01> + 23.400|date: 2010/03/02> + 23.380|date: 2010/03/03> + 23.170|date: 2010/03/04> + 23.390|date: 2010/03/05> + 23.590|date: 2010/03/08> + 23.750|date: 2010/03/09> + 24.270|date: 2010/03/10> + 24.670|date: 2010/03/11> + 24.480|date: 2010/03/12> + 24.500|date: 2010/03/15> + 25.370|date: 2010/03/16> + 25.660|date: 2010/03/17> + 25.500|date: 2010/03/18> + 25.150|date: 2010/03/19> + 25.380|date: 2010/03/22> + 25.430|date: 2010/03/23> + 26.000|date: 2010/03/24> + 25.130|date: 2010/03/25> + 24.830|date: 2010/03/26> + 24.770|date: 2010/03/29> + 24.630|date: 2010/03/30> + 24.540|date: 2010/03/31> + 24.730|date: 2010/04/01> + 24.780|date: 2010/04/05> + 24.700|date: 2010/04/06> + 25.025|date: 2010/04/07> + 25.000|date: 2010/04/08> + 24.950|date: 2010/04/09> + 24.790|date: 2010/04/12> + 24.800|date: 2010/04/13> + 24.850|date: 2010/04/14> + 25.250|date: 2010/04/15> + 25.220|date: 2010/04/16> + 25.235|date: 2010/04/19> + 25.290|date: 2010/04/20> + 25.420|date: 2010/04/21> + 27.450|date: 2010/04/22> + 27.290|date: 2010/04/23> + 27.590|date: 2010/04/26> + 27.500|date: 2010/04/27> + 26.880|date: 2010/04/28> + 26.730|date: 2010/04/29> + 26.740|date: 2010/04/30> + 27.250|date: 2010/05/03> + 26.650|date: 2010/05/04> + 26.570|date: 2010/05/05> + 26.250|date: 2010/05/06> + 25.990|date: 2010/05/07> + 27.100|date: 2010/05/10> + 27.240|date: 2010/05/11> + 27.930|date: 2010/05/12> + 27.790|date: 2010/05/13> + 27.330|date: 2010/05/14> + 26.950|date: 2010/05/17> + 27.120|date: 2010/05/18> + 26.820|date: 2010/05/19> + 25.790|date: 2010/05/20> + 25.510|date: 2010/05/21> + 25.440|date: 2010/05/24> + 24.990|date: 2010/05/25> + 25.350|date: 2010/05/26> + 26.040|date: 2010/05/27> + 26.330|date: 2010/05/28> + 26.310|date: 2010/06/01> + 26.600|date: 2010/06/02> + 26.920|date: 2010/06/03> + 26.830|date: 2010/06/04> + 26.250|date: 2010/06/07> + 25.910|date: 2010/06/08> + 26.720|date: 2010/06/09> + 27.010|date: 2010/06/10> + 27.210|date: 2010/06/11> + 27.860|date: 2010/06/14> + 27.940|date: 2010/06/15> + 28.170|date: 2010/06/16> + 28.110|date: 2010/06/17> + 28.360|date: 2010/06/18> + 28.500|date: 2010/06/21> + 28.480|date: 2010/06/22> + 27.520|date: 2010/06/23> + 27.270|date: 2010/06/24> + 27.050|date: 2010/06/25> + 27.080|date: 2010/06/28> + 26.100|date: 2010/06/29> + 25.310|date: 2010/06/30> + 24.750|date: 2010/07/01> + 24.790|date: 2010/07/02> + 24.450|date: 2010/07/07> + 24.930|date: 2010/07/08> + 25.340|date: 2010/07/09> + 25.520|date: 2010/07/12> + 26.070|date: 2010/07/13> + 26.150|date: 2010/07/14> + 26.180|date: 2010/07/15> + 26.440|date: 2010/07/16> + 25.710|date: 2010/07/19> + 25.788|date: 2010/07/20> + 25.980|date: 2010/07/21> + 25.260|date: 2010/07/22> + 25.500|date: 2010/07/23> + 25.570|date: 2010/07/26> + 25.590|date: 2010/07/27> + 25.360|date: 2010/07/28> + 25.200|date: 2010/07/29> + 24.950|date: 2010/07/30> + 25.060|date: 2010/08/02> + 24.860|date: 2010/08/03> + 25.240|date: 2010/08/05> + 25.370|date: 2010/08/06> + 25.720|date: 2010/08/09> + 25.600|date: 2010/08/10> + 24.960|date: 2010/08/11> + 24.610|date: 2010/08/12> + 24.372|date: 2010/08/13> + 24.150|date: 2010/08/16> + 24.590|date: 2010/08/17> + 24.524|date: 2010/08/19> + 24.110|date: 2010/08/20> low |ticker: SBUX> => 19.240|date: 2009/08/21> + 19.110|date: 2009/08/24> + 19.210|date: 2009/08/25> + 19.210|date: 2009/08/26> + 18.910|date: 2009/08/27> + 19.157|date: 2009/08/28> + 18.850|date: 2009/08/31> + 18.420|date: 2009/09/01> + 18.380|date: 2009/09/02> + 18.210|date: 2009/09/03> + 18.460|date: 2009/09/04> + 19.130|date: 2009/09/09> + 19.670|date: 2009/09/10> + 19.660|date: 2009/09/11> + 19.580|date: 2009/09/14> + 19.720|date: 2009/09/15> + 19.550|date: 2009/09/16> + 19.740|date: 2009/09/17> + 20.340|date: 2009/09/18> + 20.340|date: 2009/09/21> + 20.380|date: 2009/09/22> + 19.660|date: 2009/09/23> + 19.010|date: 2009/09/24> + 19.020|date: 2009/09/25> + 19.880|date: 2009/09/28> + 20.170|date: 2009/09/29> + 19.720|date: 2009/09/30> + 19.800|date: 2009/10/01> + 19.590|date: 2009/10/02> + 19.600|date: 2009/10/05> + 19.950|date: 2009/10/06> + 20.180|date: 2009/10/07> + 20.370|date: 2009/10/08> + 20.100|date: 2009/10/09> + 20.080|date: 2009/10/12> + 20.030|date: 2009/10/13> + 20.320|date: 2009/10/14> + 20.290|date: 2009/10/15> + 20.320|date: 2009/10/16> + 20.490|date: 2009/10/19> + 20.380|date: 2009/10/20> + 20.300|date: 2009/10/21> + 20.200|date: 2009/10/22> + 20.150|date: 2009/10/23> + 19.990|date: 2009/10/26> + 18.990|date: 2009/10/27> + 18.690|date: 2009/10/28> + 19.250|date: 2009/11/05> + 20.260|date: 2009/11/06> + 20.890|date: 2009/11/09> + 20.970|date: 2009/11/10> + 21.440|date: 2009/11/11> + 21.530|date: 2009/11/13> + 21.700|date: 2009/11/16> + 21.750|date: 2009/11/17> + 21.450|date: 2009/11/18> + 21.050|date: 2009/11/19> + 21.200|date: 2009/11/20> + 21.530|date: 2009/11/23> + 21.090|date: 2009/11/24> + 21.320|date: 2009/11/25> + 21.000|date: 2009/11/27> + 21.110|date: 2009/11/30> + 21.720|date: 2009/12/01> + 21.610|date: 2009/12/02> + 21.080|date: 2009/12/03> + 21.280|date: 2009/12/04> + 21.340|date: 2009/12/07> + 20.950|date: 2009/12/08> + 21.000|date: 2009/12/09> + 21.360|date: 2009/12/10> + 22.060|date: 2009/12/11> + 22.340|date: 2009/12/14> + 22.670|date: 2009/12/15> + 22.410|date: 2009/12/16> + 22.100|date: 2009/12/17> + 22.250|date: 2009/12/18> + 23.050|date: 2009/12/21> + 23.170|date: 2009/12/22> + 23.360|date: 2009/12/23> + 23.500|date: 2009/12/24> + 23.550|date: 2009/12/28> + 23.370|date: 2009/12/29> + 23.180|date: 2009/12/30> + 23.060|date: 2009/12/31> + 22.910|date: 2010/01/04> + 22.890|date: 2010/01/05> + 23.260|date: 2010/01/06> + 23.190|date: 2010/01/07> + 23.190|date: 2010/01/08> + 22.870|date: 2010/01/11> + 22.500|date: 2010/01/12> + 22.770|date: 2010/01/13> + 23.210|date: 2010/01/14> + 22.910|date: 2010/01/15> + 23.160|date: 2010/01/19> + 22.850|date: 2010/01/20> + 23.330|date: 2010/01/21> + 22.850|date: 2010/01/22> + 22.270|date: 2010/01/25> + 22.170|date: 2010/01/26> + 22.130|date: 2010/01/27> + 21.860|date: 2010/01/28> + 21.750|date: 2010/01/29> + 21.770|date: 2010/02/01> + 21.910|date: 2010/02/02> + 22.100|date: 2010/02/03> + 21.790|date: 2010/02/04> + 21.260|date: 2010/02/05> + 21.410|date: 2010/02/08> + 21.655|date: 2010/02/09> + 22.040|date: 2010/02/10> + 21.930|date: 2010/02/11> + 22.060|date: 2010/02/12> + 22.470|date: 2010/02/16> + 22.970|date: 2010/02/17> + 23.010|date: 2010/02/18> + 23.170|date: 2010/02/19> + 22.820|date: 2010/02/22> + 22.470|date: 2010/02/23> + 22.710|date: 2010/02/24> + 22.430|date: 2010/02/25> + 22.680|date: 2010/02/26> + 22.910|date: 2010/03/01> + 23.080|date: 2010/03/02> + 22.940|date: 2010/03/03> + 22.870|date: 2010/03/04> + 22.870|date: 2010/03/05> + 23.250|date: 2010/03/08> + 23.200|date: 2010/03/09> + 23.510|date: 2010/03/10> + 24.040|date: 2010/03/11> + 24.140|date: 2010/03/12> + 24.240|date: 2010/03/15> + 24.860|date: 2010/03/16> + 25.130|date: 2010/03/17> + 24.970|date: 2010/03/18> + 24.750|date: 2010/03/19> + 24.350|date: 2010/03/22> + 24.950|date: 2010/03/23> + 25.240|date: 2010/03/24> + 24.150|date: 2010/03/25> + 24.390|date: 2010/03/26> + 24.290|date: 2010/03/29> + 24.240|date: 2010/03/30> + 24.200|date: 2010/03/31> + 23.950|date: 2010/04/01> + 24.110|date: 2010/04/05> + 24.350|date: 2010/04/06> + 24.690|date: 2010/04/07> + 24.630|date: 2010/04/08> + 24.450|date: 2010/04/09> + 24.320|date: 2010/04/12> + 24.320|date: 2010/04/13> + 24.400|date: 2010/04/14> + 24.620|date: 2010/04/15> + 24.710|date: 2010/04/16> + 24.560|date: 2010/04/19> + 24.620|date: 2010/04/20> + 25.000|date: 2010/04/21> + 25.670|date: 2010/04/22> + 26.750|date: 2010/04/23> + 27.000|date: 2010/04/26> + 26.450|date: 2010/04/27> + 26.120|date: 2010/04/28> + 26.260|date: 2010/04/29> + 25.980|date: 2010/04/30> + 25.980|date: 2010/05/03> + 25.810|date: 2010/05/04> + 25.760|date: 2010/05/05> + 24.390|date: 2010/05/06> + 24.650|date: 2010/05/07> + 25.880|date: 2010/05/10> + 26.530|date: 2010/05/11> + 26.710|date: 2010/05/12> + 27.360|date: 2010/05/13> + 26.180|date: 2010/05/14> + 26.070|date: 2010/05/17> + 26.400|date: 2010/05/18> + 25.810|date: 2010/05/19> + 25.080|date: 2010/05/20> + 24.390|date: 2010/05/21> + 24.910|date: 2010/05/24> + 24.070|date: 2010/05/25> + 24.683|date: 2010/05/26> + 25.295|date: 2010/05/27> + 25.670|date: 2010/05/28> + 25.520|date: 2010/06/01> + 25.570|date: 2010/06/02> + 26.460|date: 2010/06/03> + 26.000|date: 2010/06/04> + 25.510|date: 2010/06/07> + 25.200|date: 2010/06/08> + 26.010|date: 2010/06/09> + 26.400|date: 2010/06/10> + 26.740|date: 2010/06/11> + 27.280|date: 2010/06/14> + 27.414|date: 2010/06/15> + 27.620|date: 2010/06/16> + 27.600|date: 2010/06/17> + 27.740|date: 2010/06/18> + 27.860|date: 2010/06/21> + 27.150|date: 2010/06/22> + 26.968|date: 2010/06/23> + 26.600|date: 2010/06/24> + 26.640|date: 2010/06/25> + 26.360|date: 2010/06/28> + 24.880|date: 2010/06/29> + 24.270|date: 2010/06/30> + 23.678|date: 2010/07/01> + 24.110|date: 2010/07/02> + 23.520|date: 2010/07/07> + 24.390|date: 2010/07/08> + 24.840|date: 2010/07/09> + 24.978|date: 2010/07/12> + 25.470|date: 2010/07/13> + 25.750|date: 2010/07/14> + 25.640|date: 2010/07/15> + 25.270|date: 2010/07/16> + 25.080|date: 2010/07/19> + 24.850|date: 2010/07/20> + 25.130|date: 2010/07/21> + 24.350|date: 2010/07/22> + 24.940|date: 2010/07/23> + 24.980|date: 2010/07/26> + 24.950|date: 2010/07/27> + 24.810|date: 2010/07/28> + 24.360|date: 2010/07/29> + 24.250|date: 2010/07/30> + 24.620|date: 2010/08/02> + 24.370|date: 2010/08/03> + 24.760|date: 2010/08/05> + 24.750|date: 2010/08/06> + 25.390|date: 2010/08/09> + 25.110|date: 2010/08/10> + 24.350|date: 2010/08/11> + 24.260|date: 2010/08/12> + 23.950|date: 2010/08/13> + 23.668|date: 2010/08/16> + 23.840|date: 2010/08/17> + 23.860|date: 2010/08/19> + 23.760|date: 2010/08/20> close |ticker: SBUX> => 19.710|date: 2009/08/21> + 19.240|date: 2009/08/24> + 19.500|date: 2009/08/25> + 19.350|date: 2009/08/26> + 19.440|date: 2009/08/27> + 19.330|date: 2009/08/28> + 18.990|date: 2009/08/31> + 18.560|date: 2009/09/01> + 18.560|date: 2009/09/02> + 18.690|date: 2009/09/03> + 19.020|date: 2009/09/04> + 20.090|date: 2009/09/09> + 19.970|date: 2009/09/10> + 19.890|date: 2009/09/11> + 20.080|date: 2009/09/14> + 19.790|date: 2009/09/15> + 19.850|date: 2009/09/16> + 20.080|date: 2009/09/17> + 20.760|date: 2009/09/18> + 20.670|date: 2009/09/21> + 20.470|date: 2009/09/22> + 19.690|date: 2009/09/23> + 19.170|date: 2009/09/24> + 19.830|date: 2009/09/25> + 20.620|date: 2009/09/28> + 20.380|date: 2009/09/29> + 20.650|date: 2009/09/30> + 19.970|date: 2009/10/01> + 19.740|date: 2009/10/02> + 20.060|date: 2009/10/05> + 20.530|date: 2009/10/06> + 20.400|date: 2009/10/07> + 20.470|date: 2009/10/08> + 20.240|date: 2009/10/09> + 20.360|date: 2009/10/12> + 20.190|date: 2009/10/13> + 20.540|date: 2009/10/14> + 20.720|date: 2009/10/15> + 20.640|date: 2009/10/16> + 20.940|date: 2009/10/19> + 20.530|date: 2009/10/20> + 20.340|date: 2009/10/21> + 20.660|date: 2009/10/22> + 20.270|date: 2009/10/23> + 20.050|date: 2009/10/26> + 19.090|date: 2009/10/27> + 18.740|date: 2009/10/28> + 19.700|date: 2009/11/05> + 21.120|date: 2009/11/06> + 21.100|date: 2009/11/09> + 21.410|date: 2009/11/10> + 21.710|date: 2009/11/11> + 21.780|date: 2009/11/13> + 22.060|date: 2009/11/16> + 21.990|date: 2009/11/17> + 21.720|date: 2009/11/18> + 21.530|date: 2009/11/19> + 21.410|date: 2009/11/20> + 21.610|date: 2009/11/23> + 21.330|date: 2009/11/24> + 21.820|date: 2009/11/25> + 21.430|date: 2009/11/27> + 21.900|date: 2009/11/30> + 21.730|date: 2009/12/01> + 21.680|date: 2009/12/02> + 21.120|date: 2009/12/03> + 21.600|date: 2009/12/04> + 21.400|date: 2009/12/07> + 21.220|date: 2009/12/08> + 21.300|date: 2009/12/09> + 22.310|date: 2009/12/10> + 22.400|date: 2009/12/11> + 22.840|date: 2009/12/14> + 22.730|date: 2009/12/15> + 22.440|date: 2009/12/16> + 22.250|date: 2009/12/17> + 23.680|date: 2009/12/18> + 23.140|date: 2009/12/21> + 23.720|date: 2009/12/22> + 23.740|date: 2009/12/23> + 23.660|date: 2009/12/24> + 23.810|date: 2009/12/28> + 23.510|date: 2009/12/29> + 23.310|date: 2009/12/30> + 23.060|date: 2009/12/31> + 23.050|date: 2010/01/04> + 23.590|date: 2010/01/05> + 23.420|date: 2010/01/06> + 23.360|date: 2010/01/07> + 23.280|date: 2010/01/08> + 23.210|date: 2010/01/11> + 22.820|date: 2010/01/12> + 23.375|date: 2010/01/13> + 23.550|date: 2010/01/14> + 23.270|date: 2010/01/15> + 23.580|date: 2010/01/19> + 23.290|date: 2010/01/20> + 23.676|date: 2010/01/21> + 22.910|date: 2010/01/22> + 22.400|date: 2010/01/25> + 22.540|date: 2010/01/26> + 22.410|date: 2010/01/27> + 22.080|date: 2010/01/28> + 21.790|date: 2010/01/29> + 22.230|date: 2010/02/01> + 22.450|date: 2010/02/02> + 22.430|date: 2010/02/03> + 21.810|date: 2010/02/04> + 21.700|date: 2010/02/05> + 21.910|date: 2010/02/08> + 22.190|date: 2010/02/09> + 22.370|date: 2010/02/10> + 22.560|date: 2010/02/11> + 22.600|date: 2010/02/12> + 22.880|date: 2010/02/16> + 23.150|date: 2010/02/17> + 23.260|date: 2010/02/18> + 23.360|date: 2010/02/19> + 22.900|date: 2010/02/22> + 22.680|date: 2010/02/23> + 23.080|date: 2010/02/24> + 22.900|date: 2010/02/25> + 22.910|date: 2010/02/26> + 23.290|date: 2010/03/01> + 23.330|date: 2010/03/02> + 23.060|date: 2010/03/03> + 22.920|date: 2010/03/04> + 23.370|date: 2010/03/05> + 23.320|date: 2010/03/08> + 23.620|date: 2010/03/09> + 24.230|date: 2010/03/10> + 24.270|date: 2010/03/11> + 24.280|date: 2010/03/12> + 24.420|date: 2010/03/15> + 25.290|date: 2010/03/16> + 25.560|date: 2010/03/17> + 25.020|date: 2010/03/18> + 24.970|date: 2010/03/19> + 25.240|date: 2010/03/22> + 25.410|date: 2010/03/23> + 25.290|date: 2010/03/24> + 24.210|date: 2010/03/25> + 24.590|date: 2010/03/26> + 24.610|date: 2010/03/29> + 24.560|date: 2010/03/30> + 24.270|date: 2010/03/31> + 24.240|date: 2010/04/01> + 24.610|date: 2010/04/05> + 24.600|date: 2010/04/06> + 24.910|date: 2010/04/07> + 24.830|date: 2010/04/08> + 24.720|date: 2010/04/09> + 24.490|date: 2010/04/12> + 24.730|date: 2010/04/13> + 24.840|date: 2010/04/14> + 25.130|date: 2010/04/15> + 24.960|date: 2010/04/16> + 24.900|date: 2010/04/19> + 25.260|date: 2010/04/20> + 25.390|date: 2010/04/21> + 27.250|date: 2010/04/22> + 27.260|date: 2010/04/23> + 27.390|date: 2010/04/26> + 26.530|date: 2010/04/27> + 26.220|date: 2010/04/28> + 26.600|date: 2010/04/29> + 25.980|date: 2010/04/30> + 27.180|date: 2010/05/03> + 26.030|date: 2010/05/04> + 26.220|date: 2010/05/05> + 25.610|date: 2010/05/06> + 25.451|date: 2010/05/07> + 27.040|date: 2010/05/10> + 26.700|date: 2010/05/11> + 27.850|date: 2010/05/12> + 27.440|date: 2010/05/13> + 26.510|date: 2010/05/14> + 26.910|date: 2010/05/17> + 26.580|date: 2010/05/18> + 26.190|date: 2010/05/19> + 25.100|date: 2010/05/20> + 25.290|date: 2010/05/21> + 25.070|date: 2010/05/24> + 24.920|date: 2010/05/25> + 24.710|date: 2010/05/26> + 26.020|date: 2010/05/27> + 25.890|date: 2010/05/28> + 25.700|date: 2010/06/01> + 26.580|date: 2010/06/02> + 26.860|date: 2010/06/03> + 26.152|date: 2010/06/04> + 25.540|date: 2010/06/07> + 25.850|date: 2010/06/08> + 26.310|date: 2010/06/09> + 26.980|date: 2010/06/10> + 27.150|date: 2010/06/11> + 27.460|date: 2010/06/14> + 27.930|date: 2010/06/15> + 27.990|date: 2010/06/16> + 27.980|date: 2010/06/17> + 28.090|date: 2010/06/18> + 28.020|date: 2010/06/21> + 27.230|date: 2010/06/22> + 27.320|date: 2010/06/23> + 26.670|date: 2010/06/24> + 26.810|date: 2010/06/25> + 26.390|date: 2010/06/28> + 25.010|date: 2010/06/29> + 24.300|date: 2010/06/30> + 24.660|date: 2010/07/01> + 24.350|date: 2010/07/02> + 24.400|date: 2010/07/07> + 24.840|date: 2010/07/08> + 25.300|date: 2010/07/09> + 25.270|date: 2010/07/12> + 25.940|date: 2010/07/13> + 26.000|date: 2010/07/14> + 26.130|date: 2010/07/15> + 25.350|date: 2010/07/16> + 25.490|date: 2010/07/19> + 25.770|date: 2010/07/20> + 25.170|date: 2010/07/21> + 25.150|date: 2010/07/22> + 25.380|date: 2010/07/23> + 25.390|date: 2010/07/26> + 25.180|date: 2010/07/27> + 24.990|date: 2010/07/28> + 24.820|date: 2010/07/29> + 24.850|date: 2010/07/30> + 24.680|date: 2010/08/02> + 24.720|date: 2010/08/03> + 25.180|date: 2010/08/05> + 25.330|date: 2010/08/06> + 25.660|date: 2010/08/09> + 25.400|date: 2010/08/10> + 24.660|date: 2010/08/11> + 24.460|date: 2010/08/12> + 23.990|date: 2010/08/13> + 23.820|date: 2010/08/16> + 24.295|date: 2010/08/17> + 24.040|date: 2010/08/19> + 24.050|date: 2010/08/20> volume |ticker: SBUX> => 94353.000|date: 2009/08/21> + 109927.000|date: 2009/08/24> + 99323.000|date: 2009/08/25> + 83908.000|date: 2009/08/26> + 80924.000|date: 2009/08/27> + 66481.000|date: 2009/08/28> + 105916.000|date: 2009/08/31> + 146692.000|date: 2009/09/01> + 85500.000|date: 2009/09/02> + 113135.000|date: 2009/09/03> + 78565.000|date: 2009/09/04> + 206080.000|date: 2009/09/09> + 163752.000|date: 2009/09/10> + 96381.000|date: 2009/09/11> + 92154.000|date: 2009/09/14> + 107599.000|date: 2009/09/15> + 99970.000|date: 2009/09/16> + 97143.000|date: 2009/09/17> + 144985.000|date: 2009/09/18> + 90899.000|date: 2009/09/21> + 71516.000|date: 2009/09/22> + 118270.000|date: 2009/09/23> + 164678.000|date: 2009/09/24> + 179400.000|date: 2009/09/25> + 129241.000|date: 2009/09/28> + 93079.000|date: 2009/09/29> + 141584.000|date: 2009/09/30> + 118015.000|date: 2009/10/01> + 85075.000|date: 2009/10/02> + 72789.000|date: 2009/10/05> + 108923.000|date: 2009/10/06> + 69970.000|date: 2009/10/07> + 104376.000|date: 2009/10/08> + 88916.000|date: 2009/10/09> + 100194.000|date: 2009/10/12> + 67601.000|date: 2009/10/13> + 74390.000|date: 2009/10/14> + 101432.000|date: 2009/10/15> + 101253.000|date: 2009/10/16> + 76982.000|date: 2009/10/19> + 59224.000|date: 2009/10/20> + 104133.000|date: 2009/10/21> + 78573.000|date: 2009/10/22> + 64797.000|date: 2009/10/23> + 103867.000|date: 2009/10/26> + 169976.000|date: 2009/10/27> + 135056.000|date: 2009/10/28> + 140110.000|date: 2009/11/05> + 287268.000|date: 2009/11/06> + 136804.000|date: 2009/11/09> + 133657.000|date: 2009/11/10> + 120389.000|date: 2009/11/11> + 85424.000|date: 2009/11/13> + 88653.000|date: 2009/11/16> + 72300.000|date: 2009/11/17> + 80370.000|date: 2009/11/18> + 102739.000|date: 2009/11/19> + 64760.000|date: 2009/11/20> + 126939.000|date: 2009/11/23> + 89940.000|date: 2009/11/24> + 74335.000|date: 2009/11/25> + 44393.000|date: 2009/11/27> + 119584.000|date: 2009/11/30> + 93108.000|date: 2009/12/01> + 74383.000|date: 2009/12/02> + 95549.000|date: 2009/12/03> + 128690.000|date: 2009/12/04> + 54654.000|date: 2009/12/07> + 60114.000|date: 2009/12/08> + 66838.000|date: 2009/12/09> + 211447.000|date: 2009/12/10> + 113706.000|date: 2009/12/11> + 90481.000|date: 2009/12/14> + 69762.000|date: 2009/12/15> + 78993.000|date: 2009/12/16> + 62415.000|date: 2009/12/17> + 299724.000|date: 2009/12/18> + 118270.000|date: 2009/12/21> + 80878.000|date: 2009/12/22> + 42585.000|date: 2009/12/23> + 20479.000|date: 2009/12/24> + 51641.000|date: 2009/12/28> + 74010.000|date: 2009/12/29> + 46048.000|date: 2009/12/30> + 37631.000|date: 2009/12/31> + 81849.000|date: 2010/01/04> + 150312.000|date: 2010/01/05> + 71052.000|date: 2010/01/06> + 51286.000|date: 2010/01/07> + 51384.000|date: 2010/01/08> + 56958.000|date: 2010/01/11> + 77147.000|date: 2010/01/12> + 75491.000|date: 2010/01/13> + 77586.000|date: 2010/01/14> + 109312.000|date: 2010/01/15> + 94581.000|date: 2010/01/19> + 169751.000|date: 2010/01/20> + 268360.000|date: 2010/01/21> + 122806.000|date: 2010/01/22> + 123370.000|date: 2010/01/25> + 112462.000|date: 2010/01/26> + 106011.000|date: 2010/01/27> + 143664.000|date: 2010/01/28> + 93709.000|date: 2010/01/29> + 67493.000|date: 2010/02/01> + 76680.000|date: 2010/02/02> + 74692.000|date: 2010/02/03> + 97712.000|date: 2010/02/04> + 110420.000|date: 2010/02/05> + 79942.000|date: 2010/02/08> + 104081.000|date: 2010/02/09> + 100163.000|date: 2010/02/10> + 92590.000|date: 2010/02/11> + 78753.000|date: 2010/02/12> + 84085.000|date: 2010/02/16> + 64774.000|date: 2010/02/17> + 46508.000|date: 2010/02/18> + 48664.000|date: 2010/02/19> + 84918.000|date: 2010/02/22> + 82567.000|date: 2010/02/23> + 64605.000|date: 2010/02/24> + 93118.000|date: 2010/02/25> + 60499.000|date: 2010/02/26> + 63517.000|date: 2010/03/01> + 85610.000|date: 2010/03/02> + 55174.000|date: 2010/03/03> + 64462.000|date: 2010/03/04> + 61643.000|date: 2010/03/05> + 44985.000|date: 2010/03/08> + 66785.000|date: 2010/03/09> + 122328.000|date: 2010/03/10> + 89894.000|date: 2010/03/11> + 64166.000|date: 2010/03/12> + 59208.000|date: 2010/03/15> + 169040.000|date: 2010/03/16> + 106829.000|date: 2010/03/17> + 107083.000|date: 2010/03/18> + 110192.000|date: 2010/03/19> + 81647.000|date: 2010/03/22> + 88279.000|date: 2010/03/23> + 121490.000|date: 2010/03/24> + 189824.000|date: 2010/03/25> + 102317.000|date: 2010/03/26> + 68593.000|date: 2010/03/29> + 63930.000|date: 2010/03/30> + 75442.000|date: 2010/03/31> + 77755.000|date: 2010/04/01> + 78828.000|date: 2010/04/05> + 57945.000|date: 2010/04/06> + 84059.000|date: 2010/04/07> + 71673.000|date: 2010/04/08> + 61909.000|date: 2010/04/09> + 63051.000|date: 2010/04/12> + 73523.000|date: 2010/04/13> + 78828.000|date: 2010/04/14> + 96031.000|date: 2010/04/15> + 109072.000|date: 2010/04/16> + 84914.000|date: 2010/04/19> + 75338.000|date: 2010/04/20> + 137329.000|date: 2010/04/21> + 310504.000|date: 2010/04/22> + 104491.000|date: 2010/04/23> + 79381.000|date: 2010/04/26> + 96204.000|date: 2010/04/27> + 105977.000|date: 2010/04/28> + 75962.000|date: 2010/04/29> + 75038.000|date: 2010/04/30> + 96655.000|date: 2010/05/03> + 112351.000|date: 2010/05/04> + 111534.000|date: 2010/05/05> + 177871.000|date: 2010/05/06> + 224074.000|date: 2010/05/07> + 146675.000|date: 2010/05/10> + 119968.000|date: 2010/05/11> + 116675.000|date: 2010/05/12> + 109628.000|date: 2010/05/13> + 115408.000|date: 2010/05/14> + 88257.000|date: 2010/05/17> + 85599.000|date: 2010/05/18> + 103567.000|date: 2010/05/19> + 126002.000|date: 2010/05/20> + 128619.000|date: 2010/05/21> + 85397.000|date: 2010/05/24> + 118768.000|date: 2010/05/25> + 121023.000|date: 2010/05/26> + 100519.000|date: 2010/05/27> + 82621.000|date: 2010/05/28> + 97673.000|date: 2010/06/01> + 99660.000|date: 2010/06/02> + 92290.000|date: 2010/06/03> + 114088.000|date: 2010/06/04> + 98320.000|date: 2010/06/07> + 99355.000|date: 2010/06/08> + 118605.000|date: 2010/06/09> + 94381.000|date: 2010/06/10> + 86379.000|date: 2010/06/11> + 87402.000|date: 2010/06/14> + 86738.000|date: 2010/06/15> + 94847.000|date: 2010/06/16> + 71778.000|date: 2010/06/17> + 94189.000|date: 2010/06/18> + 66198.000|date: 2010/06/21> + 103166.000|date: 2010/06/22> + 78959.000|date: 2010/06/23> + 64796.000|date: 2010/06/24> + 89347.000|date: 2010/06/25> + 71981.000|date: 2010/06/28> + 189466.000|date: 2010/06/29> + 169650.000|date: 2010/06/30> + 157496.000|date: 2010/07/01> + 84655.000|date: 2010/07/02> + 90851.000|date: 2010/07/07> + 104931.000|date: 2010/07/08> + 70870.000|date: 2010/07/09> + 64532.000|date: 2010/07/12> + 79605.000|date: 2010/07/13> + 59580.000|date: 2010/07/14> + 62900.000|date: 2010/07/15> + 97918.000|date: 2010/07/16> + 72695.000|date: 2010/07/19> + 74257.000|date: 2010/07/20> + 120653.000|date: 2010/07/21> + 194232.000|date: 2010/07/22> + 89468.000|date: 2010/07/23> + 97510.000|date: 2010/07/26> + 86000.000|date: 2010/07/27> + 77161.000|date: 2010/07/28> + 67063.000|date: 2010/07/29> + 78412.000|date: 2010/07/30> + 83369.000|date: 2010/08/02> + 71889.000|date: 2010/08/03> + 76722.000|date: 2010/08/05> + 74908.000|date: 2010/08/06> + 51787.000|date: 2010/08/09> + 64512.000|date: 2010/08/10> + 92258.000|date: 2010/08/11> + 59819.000|date: 2010/08/12> + 60971.000|date: 2010/08/13> + 73632.000|date: 2010/08/16> + 70316.000|date: 2010/08/17> + 68117.000|date: 2010/08/19> + 54577.000|date: 2010/08/20> open |ticker: SCG> => 34.410|date: 2009/08/21> + 34.780|date: 2009/08/24> + 34.830|date: 2009/08/25> + 34.790|date: 2009/08/26> + 34.790|date: 2009/08/27> + 35.100|date: 2009/08/28> + 34.790|date: 2009/08/31> + 34.600|date: 2009/09/01> + 34.740|date: 2009/09/02> + 34.600|date: 2009/09/03> + 34.470|date: 2009/09/04> + 34.350|date: 2009/09/09> + 34.160|date: 2009/09/10> + 34.140|date: 2009/09/11> + 33.840|date: 2009/09/14> + 34.120|date: 2009/09/15> + 34.270|date: 2009/09/16> + 34.540|date: 2009/09/17> + 34.960|date: 2009/09/18> + 35.300|date: 2009/09/21> + 35.360|date: 2009/09/22> + 35.230|date: 2009/09/23> + 35.180|date: 2009/09/24> + 35.150|date: 2009/09/25> + 35.300|date: 2009/09/28> + 35.430|date: 2009/09/29> + 35.300|date: 2009/09/30> + 34.580|date: 2009/10/01> + 34.340|date: 2009/10/02> + 34.230|date: 2009/10/05> + 34.790|date: 2009/10/06> + 34.670|date: 2009/10/07> + 34.790|date: 2009/10/08> + 34.700|date: 2009/10/09> + 34.780|date: 2009/10/12> + 34.910|date: 2009/10/13> + 34.920|date: 2009/10/14> + 34.860|date: 2009/10/15> + 34.930|date: 2009/10/16> + 34.830|date: 2009/10/19> + 35.640|date: 2009/10/20> + 35.380|date: 2009/10/21> + 35.220|date: 2009/10/22> + 35.370|date: 2009/10/23> + 35.050|date: 2009/10/26> + 35.770|date: 2009/10/27> + 34.640|date: 2009/10/28> + 34.060|date: 2009/11/05> + 34.200|date: 2009/11/06> + 34.350|date: 2009/11/09> + 34.700|date: 2009/11/10> + 34.960|date: 2009/11/11> + 34.680|date: 2009/11/12> + 34.370|date: 2009/11/13> + 34.650|date: 2009/11/16> + 35.110|date: 2009/11/17> + 35.120|date: 2009/11/18> + 34.690|date: 2009/11/19> + 34.370|date: 2009/11/20> + 34.730|date: 2009/11/23> + 35.090|date: 2009/11/24> + 35.130|date: 2009/11/25> + 35.180|date: 2009/11/27> + 34.950|date: 2009/11/30> + 35.420|date: 2009/12/01> + 35.900|date: 2009/12/02> + 36.250|date: 2009/12/03> + 36.820|date: 2009/12/04> + 36.410|date: 2009/12/07> + 36.310|date: 2009/12/08> + 36.270|date: 2009/12/09> + 36.460|date: 2009/12/10> + 36.950|date: 2009/12/11> + 38.020|date: 2009/12/14> + 37.700|date: 2009/12/15> + 37.660|date: 2009/12/16> + 37.570|date: 2009/12/17> + 37.290|date: 2009/12/18> + 37.730|date: 2009/12/21> + 37.940|date: 2009/12/22> + 37.800|date: 2009/12/23> + 38.000|date: 2009/12/24> + 38.380|date: 2009/12/28> + 38.500|date: 2009/12/29> + 38.390|date: 2009/12/30> + 38.530|date: 2009/12/31> + 37.960|date: 2010/01/04> + 37.670|date: 2010/01/05> + 37.110|date: 2010/01/06> + 36.830|date: 2010/01/07> + 36.670|date: 2010/01/08> + 36.720|date: 2010/01/11> + 37.060|date: 2010/01/12> + 37.280|date: 2010/01/13> + 37.220|date: 2010/01/14> + 37.440|date: 2010/01/15> + 37.400|date: 2010/01/19> + 37.560|date: 2010/01/20> + 37.310|date: 2010/01/21> + 36.790|date: 2010/01/22> + 36.280|date: 2010/01/25> + 36.120|date: 2010/01/26> + 35.900|date: 2010/01/27> + 36.120|date: 2010/01/28> + 35.970|date: 2010/01/29> + 35.730|date: 2010/02/01> + 35.850|date: 2010/02/02> + 36.160|date: 2010/02/03> + 35.850|date: 2010/02/04> + 35.200|date: 2010/02/05> + 35.170|date: 2010/02/08> + 34.920|date: 2010/02/09> + 35.010|date: 2010/02/10> + 34.500|date: 2010/02/11> + 34.630|date: 2010/02/12> + 34.980|date: 2010/02/16> + 35.380|date: 2010/02/17> + 35.020|date: 2010/02/18> + 35.320|date: 2010/02/19> + 36.420|date: 2010/02/22> + 36.220|date: 2010/02/23> + 36.360|date: 2010/02/24> + 35.940|date: 2010/02/25> + 36.410|date: 2010/02/26> + 36.280|date: 2010/03/01> + 36.830|date: 2010/03/02> + 37.420|date: 2010/03/03> + 37.540|date: 2010/03/04> + 37.550|date: 2010/03/05> + 37.150|date: 2010/03/08> + 36.860|date: 2010/03/09> + 36.860|date: 2010/03/10> + 36.800|date: 2010/03/11> + 37.230|date: 2010/03/12> + 36.950|date: 2010/03/15> + 37.100|date: 2010/03/16> + 37.340|date: 2010/03/17> + 37.590|date: 2010/03/18> + 37.790|date: 2010/03/19> + 37.730|date: 2010/03/22> + 37.770|date: 2010/03/23> + 38.000|date: 2010/03/24> + 37.730|date: 2010/03/25> + 37.790|date: 2010/03/26> + 37.730|date: 2010/03/29> + 38.000|date: 2010/03/30> + 37.740|date: 2010/03/31> + 37.860|date: 2010/04/01> + 38.430|date: 2010/04/05> + 38.340|date: 2010/04/06> + 38.490|date: 2010/04/07> + 38.170|date: 2010/04/08> + 38.040|date: 2010/04/09> + 38.210|date: 2010/04/12> + 38.350|date: 2010/04/13> + 38.260|date: 2010/04/14> + 38.710|date: 2010/04/15> + 38.960|date: 2010/04/16> + 38.620|date: 2010/04/19> + 38.690|date: 2010/04/20> + 38.990|date: 2010/04/21> + 38.970|date: 2010/04/22> + 39.140|date: 2010/04/23> + 39.330|date: 2010/04/26> + 39.040|date: 2010/04/27> + 38.480|date: 2010/04/28> + 38.910|date: 2010/04/29> + 39.170|date: 2010/04/30> + 39.650|date: 2010/05/03> + 39.620|date: 2010/05/04> + 38.780|date: 2010/05/05> + 38.610|date: 2010/05/06> + 37.220|date: 2010/05/07> + 38.140|date: 2010/05/10> + 37.050|date: 2010/05/11> + 37.160|date: 2010/05/12> + 37.370|date: 2010/05/13> + 37.400|date: 2010/05/14> + 37.580|date: 2010/05/17> + 37.950|date: 2010/05/18> + 37.210|date: 2010/05/19> + 36.350|date: 2010/05/20> + 35.780|date: 2010/05/21> + 36.110|date: 2010/05/24> + 35.480|date: 2010/05/25> + 35.970|date: 2010/05/26> + 36.260|date: 2010/05/27> + 36.500|date: 2010/05/28> + 36.060|date: 2010/06/01> + 35.480|date: 2010/06/02> + 36.730|date: 2010/06/03> + 36.270|date: 2010/06/04> + 35.680|date: 2010/06/07> + 35.230|date: 2010/06/08> + 35.710|date: 2010/06/09> + 35.430|date: 2010/06/10> + 35.830|date: 2010/06/11> + 36.270|date: 2010/06/14> + 36.460|date: 2010/06/15> + 36.930|date: 2010/06/16> + 37.420|date: 2010/06/17> + 37.560|date: 2010/06/18> + 37.880|date: 2010/06/21> + 37.620|date: 2010/06/22> + 36.790|date: 2010/06/23> + 36.180|date: 2010/06/24> + 36.400|date: 2010/06/25> + 36.630|date: 2010/06/28> + 36.450|date: 2010/06/29> + 36.140|date: 2010/06/30> + 35.980|date: 2010/07/01> + 35.530|date: 2010/07/02> + 35.810|date: 2010/07/06> + 36.020|date: 2010/07/07> + 37.240|date: 2010/07/08> + 37.490|date: 2010/07/09> + 37.440|date: 2010/07/12> + 38.080|date: 2010/07/13> + 37.920|date: 2010/07/14> + 38.120|date: 2010/07/15> + 38.420|date: 2010/07/16> + 38.060|date: 2010/07/19> + 37.800|date: 2010/07/20> + 38.530|date: 2010/07/21> + 38.220|date: 2010/07/22> + 38.540|date: 2010/07/23> + 38.930|date: 2010/07/26> + 39.500|date: 2010/07/27> + 39.810|date: 2010/07/28> + 39.580|date: 2010/07/29> + 38.250|date: 2010/07/30> + 38.660|date: 2010/08/02> + 39.140|date: 2010/08/03> + 39.220|date: 2010/08/04> + 39.300|date: 2010/08/05> + 39.240|date: 2010/08/06> + 39.650|date: 2010/08/09> + 39.340|date: 2010/08/10> + 39.310|date: 2010/08/11> + 38.400|date: 2010/08/12> + 38.360|date: 2010/08/13> + 38.430|date: 2010/08/16> + 38.890|date: 2010/08/17> + 38.910|date: 2010/08/19> + 38.200|date: 2010/08/20> high |ticker: SCG> => 34.810|date: 2009/08/21> + 34.890|date: 2009/08/24> + 35.010|date: 2009/08/25> + 34.890|date: 2009/08/26> + 34.960|date: 2009/08/27> + 35.100|date: 2009/08/28> + 34.980|date: 2009/08/31> + 35.020|date: 2009/09/01> + 34.840|date: 2009/09/02> + 34.600|date: 2009/09/03> + 34.570|date: 2009/09/04> + 34.380|date: 2009/09/09> + 34.430|date: 2009/09/10> + 34.210|date: 2009/09/11> + 34.080|date: 2009/09/14> + 34.240|date: 2009/09/15> + 34.580|date: 2009/09/16> + 34.770|date: 2009/09/17> + 35.520|date: 2009/09/18> + 35.630|date: 2009/09/21> + 35.460|date: 2009/09/22> + 35.680|date: 2009/09/23> + 35.390|date: 2009/09/24> + 35.280|date: 2009/09/25> + 35.520|date: 2009/09/28> + 35.480|date: 2009/09/29> + 35.311|date: 2009/09/30> + 34.980|date: 2009/10/01> + 34.510|date: 2009/10/02> + 34.570|date: 2009/10/05> + 34.810|date: 2009/10/06> + 34.680|date: 2009/10/07> + 34.800|date: 2009/10/08> + 34.820|date: 2009/10/09> + 35.200|date: 2009/10/12> + 34.910|date: 2009/10/13> + 34.996|date: 2009/10/14> + 35.270|date: 2009/10/15> + 35.180|date: 2009/10/16> + 35.770|date: 2009/10/19> + 35.690|date: 2009/10/20> + 35.540|date: 2009/10/21> + 35.390|date: 2009/10/22> + 35.550|date: 2009/10/23> + 35.440|date: 2009/10/26> + 35.770|date: 2009/10/27> + 34.699|date: 2009/10/28> + 34.260|date: 2009/11/05> + 34.310|date: 2009/11/06> + 34.690|date: 2009/11/09> + 34.960|date: 2009/11/10> + 35.060|date: 2009/11/11> + 34.760|date: 2009/11/12> + 34.610|date: 2009/11/13> + 35.030|date: 2009/11/16> + 35.130|date: 2009/11/17> + 35.130|date: 2009/11/18> + 34.690|date: 2009/11/19> + 34.640|date: 2009/11/20> + 35.280|date: 2009/11/23> + 35.240|date: 2009/11/24> + 35.590|date: 2009/11/25> + 35.330|date: 2009/11/27> + 35.270|date: 2009/11/30> + 35.830|date: 2009/12/01> + 36.260|date: 2009/12/02> + 36.730|date: 2009/12/03> + 36.850|date: 2009/12/04> + 37.000|date: 2009/12/07> + 36.490|date: 2009/12/08> + 36.460|date: 2009/12/09> + 36.970|date: 2009/12/10> + 37.460|date: 2009/12/11> + 38.020|date: 2009/12/14> + 37.700|date: 2009/12/15> + 37.790|date: 2009/12/16> + 37.570|date: 2009/12/17> + 37.635|date: 2009/12/18> + 38.000|date: 2009/12/21> + 37.960|date: 2009/12/22> + 37.960|date: 2009/12/23> + 38.450|date: 2009/12/24> + 38.480|date: 2009/12/28> + 38.640|date: 2009/12/29> + 38.600|date: 2009/12/30> + 38.530|date: 2009/12/31> + 38.160|date: 2010/01/04> + 37.780|date: 2010/01/05> + 37.110|date: 2010/01/06> + 36.960|date: 2010/01/07> + 36.730|date: 2010/01/08> + 37.290|date: 2010/01/11> + 37.400|date: 2010/01/12> + 37.450|date: 2010/01/13> + 37.590|date: 2010/01/14> + 37.480|date: 2010/01/15> + 37.810|date: 2010/01/19> + 37.710|date: 2010/01/20> + 37.700|date: 2010/01/21> + 36.790|date: 2010/01/22> + 36.410|date: 2010/01/25> + 36.250|date: 2010/01/26> + 36.090|date: 2010/01/27> + 36.120|date: 2010/01/28> + 36.030|date: 2010/01/29> + 35.870|date: 2010/02/01> + 36.310|date: 2010/02/02> + 36.290|date: 2010/02/03> + 35.940|date: 2010/02/04> + 35.290|date: 2010/02/05> + 35.170|date: 2010/02/08> + 35.400|date: 2010/02/09> + 35.010|date: 2010/02/10> + 35.470|date: 2010/02/11> + 34.880|date: 2010/02/12> + 35.250|date: 2010/02/16> + 35.385|date: 2010/02/17> + 35.410|date: 2010/02/18> + 36.330|date: 2010/02/19> + 36.440|date: 2010/02/22> + 36.330|date: 2010/02/23> + 36.470|date: 2010/02/24> + 36.340|date: 2010/02/25> + 36.440|date: 2010/02/26> + 36.880|date: 2010/03/01> + 37.410|date: 2010/03/02> + 37.770|date: 2010/03/03> + 37.600|date: 2010/03/04> + 37.640|date: 2010/03/05> + 37.200|date: 2010/03/08> + 36.960|date: 2010/03/09> + 36.900|date: 2010/03/10> + 37.050|date: 2010/03/11> + 37.230|date: 2010/03/12> + 37.130|date: 2010/03/15> + 37.400|date: 2010/03/16> + 37.650|date: 2010/03/17> + 37.750|date: 2010/03/18> + 37.990|date: 2010/03/19> + 37.890|date: 2010/03/22> + 38.000|date: 2010/03/23> + 38.000|date: 2010/03/24> + 37.830|date: 2010/03/25> + 37.800|date: 2010/03/26> + 38.020|date: 2010/03/29> + 38.170|date: 2010/03/30> + 37.808|date: 2010/03/31> + 38.310|date: 2010/04/01> + 38.490|date: 2010/04/05> + 38.560|date: 2010/04/06> + 38.532|date: 2010/04/07> + 38.170|date: 2010/04/08> + 38.170|date: 2010/04/09> + 38.350|date: 2010/04/12> + 38.480|date: 2010/04/13> + 38.830|date: 2010/04/14> + 38.980|date: 2010/04/15> + 38.960|date: 2010/04/16> + 38.720|date: 2010/04/19> + 38.950|date: 2010/04/20> + 39.230|date: 2010/04/21> + 39.240|date: 2010/04/22> + 39.410|date: 2010/04/23> + 39.440|date: 2010/04/26> + 39.140|date: 2010/04/27> + 38.850|date: 2010/04/28> + 39.275|date: 2010/04/29> + 39.825|date: 2010/04/30> + 39.990|date: 2010/05/03> + 39.630|date: 2010/05/04> + 39.190|date: 2010/05/05> + 38.750|date: 2010/05/06> + 37.400|date: 2010/05/07> + 38.600|date: 2010/05/10> + 37.880|date: 2010/05/11> + 37.730|date: 2010/05/12> + 38.165|date: 2010/05/13> + 37.670|date: 2010/05/14> + 37.800|date: 2010/05/17> + 37.992|date: 2010/05/18> + 37.375|date: 2010/05/19> + 36.730|date: 2010/05/20> + 36.260|date: 2010/05/21> + 36.530|date: 2010/05/24> + 35.900|date: 2010/05/25> + 36.250|date: 2010/05/26> + 36.420|date: 2010/05/27> + 36.630|date: 2010/05/28> + 36.281|date: 2010/06/01> + 36.210|date: 2010/06/02> + 36.830|date: 2010/06/03> + 36.270|date: 2010/06/04> + 36.330|date: 2010/06/07> + 35.730|date: 2010/06/08> + 35.800|date: 2010/06/09> + 36.150|date: 2010/06/10> + 36.115|date: 2010/06/11> + 36.600|date: 2010/06/14> + 37.060|date: 2010/06/15> + 37.490|date: 2010/06/16> + 37.570|date: 2010/06/17> + 37.800|date: 2010/06/18> + 38.140|date: 2010/06/21> + 37.640|date: 2010/06/22> + 36.790|date: 2010/06/23> + 36.730|date: 2010/06/24> + 36.600|date: 2010/06/25> + 36.900|date: 2010/06/28> + 36.450|date: 2010/06/29> + 36.490|date: 2010/06/30> + 35.980|date: 2010/07/01> + 35.770|date: 2010/07/02> + 36.170|date: 2010/07/06> + 37.040|date: 2010/07/07> + 37.500|date: 2010/07/08> + 37.600|date: 2010/07/09> + 38.000|date: 2010/07/12> + 38.240|date: 2010/07/13> + 38.210|date: 2010/07/14> + 38.630|date: 2010/07/15> + 38.550|date: 2010/07/16> + 38.530|date: 2010/07/19> + 38.460|date: 2010/07/20> + 38.530|date: 2010/07/21> + 38.700|date: 2010/07/22> + 38.940|date: 2010/07/23> + 39.390|date: 2010/07/26> + 40.060|date: 2010/07/27> + 39.980|date: 2010/07/28> + 39.720|date: 2010/07/29> + 38.500|date: 2010/07/30> + 39.230|date: 2010/08/02> + 39.430|date: 2010/08/03> + 39.520|date: 2010/08/04> + 39.620|date: 2010/08/05> + 39.900|date: 2010/08/06> + 39.960|date: 2010/08/09> + 39.990|date: 2010/08/10> + 39.310|date: 2010/08/11> + 38.715|date: 2010/08/12> + 38.970|date: 2010/08/13> + 38.790|date: 2010/08/16> + 39.320|date: 2010/08/17> + 38.910|date: 2010/08/19> + 38.550|date: 2010/08/20> low |ticker: SCG> => 34.260|date: 2009/08/21> + 34.670|date: 2009/08/24> + 34.740|date: 2009/08/25> + 34.640|date: 2009/08/26> + 34.720|date: 2009/08/27> + 34.720|date: 2009/08/28> + 34.600|date: 2009/08/31> + 34.470|date: 2009/09/01> + 34.351|date: 2009/09/02> + 34.090|date: 2009/09/03> + 34.180|date: 2009/09/04> + 34.070|date: 2009/09/09> + 33.940|date: 2009/09/10> + 33.800|date: 2009/09/11> + 33.700|date: 2009/09/14> + 33.975|date: 2009/09/15> + 34.000|date: 2009/09/16> + 34.410|date: 2009/09/17> + 34.680|date: 2009/09/18> + 35.050|date: 2009/09/21> + 35.000|date: 2009/09/22> + 35.080|date: 2009/09/23> + 35.090|date: 2009/09/24> + 35.040|date: 2009/09/25> + 35.210|date: 2009/09/28> + 35.140|date: 2009/09/29> + 34.670|date: 2009/09/30> + 34.500|date: 2009/10/01> + 33.990|date: 2009/10/02> + 33.940|date: 2009/10/05> + 34.460|date: 2009/10/06> + 34.430|date: 2009/10/07> + 34.600|date: 2009/10/08> + 34.630|date: 2009/10/09> + 34.776|date: 2009/10/12> + 34.685|date: 2009/10/13> + 34.670|date: 2009/10/14> + 34.690|date: 2009/10/15> + 34.660|date: 2009/10/16> + 34.760|date: 2009/10/19> + 35.200|date: 2009/10/20> + 35.110|date: 2009/10/21> + 34.960|date: 2009/10/22> + 34.770|date: 2009/10/23> + 34.540|date: 2009/10/26> + 34.150|date: 2009/10/27> + 34.240|date: 2009/10/28> + 33.810|date: 2009/11/05> + 33.910|date: 2009/11/06> + 34.200|date: 2009/11/09> + 34.620|date: 2009/11/10> + 34.520|date: 2009/11/11> + 34.170|date: 2009/11/12> + 34.210|date: 2009/11/13> + 34.500|date: 2009/11/16> + 34.900|date: 2009/11/17> + 34.800|date: 2009/11/18> + 34.220|date: 2009/11/19> + 34.280|date: 2009/11/20> + 34.730|date: 2009/11/23> + 34.940|date: 2009/11/24> + 35.100|date: 2009/11/25> + 34.760|date: 2009/11/27> + 34.870|date: 2009/11/30> + 35.310|date: 2009/12/01> + 35.810|date: 2009/12/02> + 36.160|date: 2009/12/03> + 35.950|date: 2009/12/04> + 36.390|date: 2009/12/07> + 35.920|date: 2009/12/08> + 35.921|date: 2009/12/09> + 36.460|date: 2009/12/10> + 36.760|date: 2009/12/11> + 37.500|date: 2009/12/14> + 37.280|date: 2009/12/15> + 37.470|date: 2009/12/16> + 37.110|date: 2009/12/17> + 37.280|date: 2009/12/18> + 37.680|date: 2009/12/21> + 37.590|date: 2009/12/22> + 37.600|date: 2009/12/23> + 37.960|date: 2009/12/24> + 38.310|date: 2009/12/28> + 38.390|date: 2009/12/29> + 38.230|date: 2009/12/30> + 37.680|date: 2009/12/31> + 37.390|date: 2010/01/04> + 36.710|date: 2010/01/05> + 36.730|date: 2010/01/06> + 36.620|date: 2010/01/07> + 36.500|date: 2010/01/08> + 36.720|date: 2010/01/11> + 36.948|date: 2010/01/12> + 37.060|date: 2010/01/13> + 37.210|date: 2010/01/14> + 36.920|date: 2010/01/15> + 37.300|date: 2010/01/19> + 37.060|date: 2010/01/20> + 36.620|date: 2010/01/21> + 35.900|date: 2010/01/22> + 35.948|date: 2010/01/25> + 35.870|date: 2010/01/26> + 35.640|date: 2010/01/27> + 35.670|date: 2010/01/28> + 35.610|date: 2010/01/29> + 35.311|date: 2010/02/01> + 35.570|date: 2010/02/02> + 35.870|date: 2010/02/03> + 35.210|date: 2010/02/04> + 34.640|date: 2010/02/05> + 34.730|date: 2010/02/08> + 34.840|date: 2010/02/09> + 34.500|date: 2010/02/10> + 34.230|date: 2010/02/11> + 34.290|date: 2010/02/12> + 34.810|date: 2010/02/16> + 34.800|date: 2010/02/17> + 34.880|date: 2010/02/18> + 35.220|date: 2010/02/19> + 36.140|date: 2010/02/22> + 35.890|date: 2010/02/23> + 35.900|date: 2010/02/24> + 35.770|date: 2010/02/25> + 36.000|date: 2010/02/26> + 36.280|date: 2010/03/01> + 36.830|date: 2010/03/02> + 37.340|date: 2010/03/03> + 37.250|date: 2010/03/04> + 37.260|date: 2010/03/05> + 36.860|date: 2010/03/08> + 36.580|date: 2010/03/09> + 36.550|date: 2010/03/10> + 36.550|date: 2010/03/11> + 36.820|date: 2010/03/12> + 36.830|date: 2010/03/15> + 36.900|date: 2010/03/16> + 37.240|date: 2010/03/17> + 37.480|date: 2010/03/18> + 37.600|date: 2010/03/19> + 37.590|date: 2010/03/22> + 37.690|date: 2010/03/23> + 37.470|date: 2010/03/24> + 37.460|date: 2010/03/25> + 37.470|date: 2010/03/26> + 37.700|date: 2010/03/29> + 37.830|date: 2010/03/30> + 37.490|date: 2010/03/31> + 37.770|date: 2010/04/01> + 38.310|date: 2010/04/05> + 38.290|date: 2010/04/06> + 38.120|date: 2010/04/07> + 37.880|date: 2010/04/08> + 37.732|date: 2010/04/09> + 38.130|date: 2010/04/12> + 38.050|date: 2010/04/13> + 38.100|date: 2010/04/14> + 38.520|date: 2010/04/15> + 38.520|date: 2010/04/16> + 38.360|date: 2010/04/19> + 38.640|date: 2010/04/20> + 38.850|date: 2010/04/21> + 38.650|date: 2010/04/22> + 38.890|date: 2010/04/23> + 39.120|date: 2010/04/26> + 38.270|date: 2010/04/27> + 38.340|date: 2010/04/28> + 38.790|date: 2010/04/29> + 39.170|date: 2010/04/30> + 39.390|date: 2010/05/03> + 38.720|date: 2010/05/04> + 38.400|date: 2010/05/05> + 35.000|date: 2010/05/06> + 36.410|date: 2010/05/07> + 37.500|date: 2010/05/10> + 36.750|date: 2010/05/11> + 37.120|date: 2010/05/12> + 37.270|date: 2010/05/13> + 37.180|date: 2010/05/14> + 37.180|date: 2010/05/17> + 37.220|date: 2010/05/18> + 36.480|date: 2010/05/19> + 36.100|date: 2010/05/20> + 35.500|date: 2010/05/21> + 35.960|date: 2010/05/24> + 34.731|date: 2010/05/25> + 35.640|date: 2010/05/26> + 35.910|date: 2010/05/27> + 36.180|date: 2010/05/28> + 35.380|date: 2010/06/01> + 35.430|date: 2010/06/02> + 36.400|date: 2010/06/03> + 35.300|date: 2010/06/04> + 35.610|date: 2010/06/07> + 35.010|date: 2010/06/08> + 34.810|date: 2010/06/09> + 35.410|date: 2010/06/10> + 35.520|date: 2010/06/11> + 36.130|date: 2010/06/14> + 36.390|date: 2010/06/15> + 36.890|date: 2010/06/16> + 37.140|date: 2010/06/17> + 37.380|date: 2010/06/18> + 37.360|date: 2010/06/21> + 36.680|date: 2010/06/22> + 36.170|date: 2010/06/23> + 36.140|date: 2010/06/24> + 36.000|date: 2010/06/25> + 36.310|date: 2010/06/28> + 35.820|date: 2010/06/29> + 35.690|date: 2010/06/30> + 35.230|date: 2010/07/01> + 35.360|date: 2010/07/02> + 35.570|date: 2010/07/06> + 36.000|date: 2010/07/07> + 37.090|date: 2010/07/08> + 37.220|date: 2010/07/09> + 37.410|date: 2010/07/12> + 37.840|date: 2010/07/13> + 37.570|date: 2010/07/14> + 37.870|date: 2010/07/15> + 37.890|date: 2010/07/16> + 37.910|date: 2010/07/19> + 37.670|date: 2010/07/20> + 37.690|date: 2010/07/21> + 38.130|date: 2010/07/22> + 38.270|date: 2010/07/23> + 38.790|date: 2010/07/26> + 39.490|date: 2010/07/27> + 39.540|date: 2010/07/28> + 38.530|date: 2010/07/29> + 38.050|date: 2010/07/30> + 38.660|date: 2010/08/02> + 38.890|date: 2010/08/03> + 38.990|date: 2010/08/04> + 39.140|date: 2010/08/05> + 38.980|date: 2010/08/06> + 39.600|date: 2010/08/09> + 39.240|date: 2010/08/10> + 38.660|date: 2010/08/11> + 38.200|date: 2010/08/12> + 38.350|date: 2010/08/13> + 38.080|date: 2010/08/16> + 38.788|date: 2010/08/17> + 38.215|date: 2010/08/19> + 38.084|date: 2010/08/20> close |ticker: SCG> => 34.740|date: 2009/08/21> + 34.830|date: 2009/08/24> + 34.790|date: 2009/08/25> + 34.860|date: 2009/08/26> + 34.860|date: 2009/08/27> + 34.950|date: 2009/08/28> + 34.680|date: 2009/08/31> + 34.740|date: 2009/09/01> + 34.400|date: 2009/09/02> + 34.390|date: 2009/09/03> + 34.530|date: 2009/09/04> + 34.230|date: 2009/09/09> + 34.140|date: 2009/09/10> + 33.860|date: 2009/09/11> + 34.070|date: 2009/09/14> + 34.110|date: 2009/09/15> + 34.540|date: 2009/09/16> + 34.440|date: 2009/09/17> + 35.520|date: 2009/09/18> + 35.300|date: 2009/09/21> + 35.100|date: 2009/09/22> + 35.210|date: 2009/09/23> + 35.200|date: 2009/09/24> + 35.170|date: 2009/09/25> + 35.320|date: 2009/09/28> + 35.300|date: 2009/09/29> + 34.900|date: 2009/09/30> + 34.500|date: 2009/10/01> + 34.090|date: 2009/10/02> + 34.530|date: 2009/10/05> + 34.660|date: 2009/10/06> + 34.640|date: 2009/10/07> + 34.680|date: 2009/10/08> + 34.820|date: 2009/10/09> + 34.990|date: 2009/10/12> + 34.730|date: 2009/10/13> + 34.850|date: 2009/10/14> + 35.190|date: 2009/10/15> + 34.850|date: 2009/10/16> + 35.680|date: 2009/10/19> + 35.350|date: 2009/10/20> + 35.120|date: 2009/10/21> + 35.340|date: 2009/10/22> + 34.960|date: 2009/10/23> + 34.590|date: 2009/10/26> + 34.700|date: 2009/10/27> + 34.320|date: 2009/10/28> + 34.230|date: 2009/11/05> + 34.150|date: 2009/11/06> + 34.680|date: 2009/11/09> + 34.950|date: 2009/11/10> + 34.690|date: 2009/11/11> + 34.230|date: 2009/11/12> + 34.500|date: 2009/11/13> + 35.000|date: 2009/11/16> + 35.130|date: 2009/11/17> + 34.840|date: 2009/11/18> + 34.430|date: 2009/11/19> + 34.620|date: 2009/11/20> + 35.100|date: 2009/11/23> + 35.180|date: 2009/11/24> + 35.480|date: 2009/11/25> + 34.940|date: 2009/11/27> + 35.200|date: 2009/11/30> + 35.810|date: 2009/12/01> + 36.260|date: 2009/12/02> + 36.450|date: 2009/12/03> + 36.380|date: 2009/12/04> + 36.840|date: 2009/12/07> + 36.210|date: 2009/12/08> + 36.460|date: 2009/12/09> + 36.810|date: 2009/12/10> + 37.440|date: 2009/12/11> + 37.750|date: 2009/12/14> + 37.490|date: 2009/12/15> + 37.650|date: 2009/12/16> + 37.240|date: 2009/12/17> + 37.580|date: 2009/12/18> + 37.770|date: 2009/12/21> + 37.650|date: 2009/12/22> + 37.960|date: 2009/12/23> + 38.420|date: 2009/12/24> + 38.440|date: 2009/12/28> + 38.400|date: 2009/12/29> + 38.420|date: 2009/12/30> + 37.680|date: 2009/12/31> + 37.590|date: 2010/01/04> + 36.970|date: 2010/01/05> + 36.860|date: 2010/01/06> + 36.770|date: 2010/01/07> + 36.650|date: 2010/01/08> + 37.150|date: 2010/01/11> + 37.120|date: 2010/01/12> + 37.420|date: 2010/01/13> + 37.550|date: 2010/01/14> + 37.320|date: 2010/01/15> + 37.770|date: 2010/01/19> + 37.350|date: 2010/01/20> + 36.770|date: 2010/01/21> + 35.920|date: 2010/01/22> + 36.180|date: 2010/01/25> + 36.050|date: 2010/01/26> + 36.070|date: 2010/01/27> + 35.780|date: 2010/01/28> + 35.610|date: 2010/01/29> + 35.870|date: 2010/02/01> + 36.300|date: 2010/02/02> + 36.020|date: 2010/02/03> + 35.210|date: 2010/02/04> + 35.120|date: 2010/02/05> + 34.730|date: 2010/02/08> + 35.010|date: 2010/02/09> + 34.630|date: 2010/02/10> + 34.960|date: 2010/02/11> + 34.550|date: 2010/02/12> + 35.250|date: 2010/02/16> + 35.030|date: 2010/02/17> + 35.400|date: 2010/02/18> + 36.250|date: 2010/02/19> + 36.250|date: 2010/02/22> + 36.220|date: 2010/02/23> + 36.430|date: 2010/02/24> + 36.300|date: 2010/02/25> + 36.050|date: 2010/02/26> + 36.770|date: 2010/03/01> + 37.270|date: 2010/03/02> + 37.530|date: 2010/03/03> + 37.500|date: 2010/03/04> + 37.620|date: 2010/03/05> + 36.900|date: 2010/03/08> + 36.870|date: 2010/03/09> + 36.880|date: 2010/03/10> + 37.050|date: 2010/03/11> + 36.930|date: 2010/03/12> + 37.100|date: 2010/03/15> + 37.400|date: 2010/03/16> + 37.630|date: 2010/03/17> + 37.740|date: 2010/03/18> + 37.910|date: 2010/03/19> + 37.740|date: 2010/03/22> + 37.990|date: 2010/03/23> + 37.590|date: 2010/03/24> + 37.630|date: 2010/03/25> + 37.670|date: 2010/03/26> + 38.020|date: 2010/03/29> + 37.910|date: 2010/03/30> + 37.590|date: 2010/03/31> + 38.270|date: 2010/04/01> + 38.450|date: 2010/04/05> + 38.480|date: 2010/04/06> + 38.280|date: 2010/04/07> + 38.000|date: 2010/04/08> + 38.130|date: 2010/04/09> + 38.300|date: 2010/04/12> + 38.210|date: 2010/04/13> + 38.830|date: 2010/04/14> + 38.930|date: 2010/04/15> + 38.660|date: 2010/04/16> + 38.540|date: 2010/04/19> + 38.950|date: 2010/04/20> + 39.110|date: 2010/04/21> + 39.220|date: 2010/04/22> + 39.400|date: 2010/04/23> + 39.130|date: 2010/04/26> + 38.280|date: 2010/04/27> + 38.720|date: 2010/04/28> + 39.070|date: 2010/04/29> + 39.470|date: 2010/04/30> + 39.930|date: 2010/05/03> + 39.010|date: 2010/05/04> + 38.600|date: 2010/05/05> + 37.140|date: 2010/05/06> + 36.780|date: 2010/05/07> + 38.220|date: 2010/05/10> + 37.260|date: 2010/05/11> + 37.310|date: 2010/05/12> + 37.730|date: 2010/05/13> + 37.510|date: 2010/05/14> + 37.680|date: 2010/05/17> + 37.310|date: 2010/05/18> + 37.040|date: 2010/05/19> + 36.110|date: 2010/05/20> + 36.260|date: 2010/05/21> + 36.020|date: 2010/05/24> + 35.870|date: 2010/05/25> + 35.770|date: 2010/05/26> + 36.420|date: 2010/05/27> + 36.290|date: 2010/05/28> + 35.380|date: 2010/06/01> + 36.210|date: 2010/06/02> + 36.750|date: 2010/06/03> + 35.540|date: 2010/06/04> + 35.820|date: 2010/06/07> + 35.690|date: 2010/06/08> + 34.930|date: 2010/06/09> + 36.150|date: 2010/06/10> + 36.080|date: 2010/06/11> + 36.230|date: 2010/06/14> + 37.050|date: 2010/06/15> + 37.280|date: 2010/06/16> + 37.500|date: 2010/06/17> + 37.610|date: 2010/06/18> + 37.500|date: 2010/06/21> + 36.800|date: 2010/06/22> + 36.300|date: 2010/06/23> + 36.370|date: 2010/06/24> + 36.440|date: 2010/06/25> + 36.760|date: 2010/06/28> + 36.120|date: 2010/06/29> + 35.760|date: 2010/06/30> + 35.430|date: 2010/07/01> + 35.490|date: 2010/07/02> + 35.920|date: 2010/07/06> + 36.970|date: 2010/07/07> + 37.480|date: 2010/07/08> + 37.600|date: 2010/07/09> + 37.850|date: 2010/07/12> + 38.130|date: 2010/07/13> + 38.210|date: 2010/07/14> + 38.510|date: 2010/07/15> + 37.930|date: 2010/07/16> + 38.320|date: 2010/07/19> + 38.420|date: 2010/07/20> + 37.840|date: 2010/07/21> + 38.560|date: 2010/07/22> + 38.920|date: 2010/07/23> + 39.340|date: 2010/07/26> + 40.030|date: 2010/07/27> + 39.630|date: 2010/07/28> + 38.620|date: 2010/07/29> + 38.310|date: 2010/07/30> + 39.090|date: 2010/08/02> + 39.220|date: 2010/08/03> + 39.440|date: 2010/08/04> + 39.550|date: 2010/08/05> + 39.510|date: 2010/08/06> + 39.750|date: 2010/08/09> + 39.680|date: 2010/08/10> + 38.690|date: 2010/08/11> + 38.530|date: 2010/08/12> + 38.610|date: 2010/08/13> + 38.640|date: 2010/08/16> + 39.110|date: 2010/08/17> + 38.490|date: 2010/08/19> + 38.460|date: 2010/08/20> volume |ticker: SCG> => 6378.000|date: 2009/08/21> + 7546.000|date: 2009/08/24> + 8620.000|date: 2009/08/25> + 7034.000|date: 2009/08/26> + 9150.000|date: 2009/08/27> + 6916.000|date: 2009/08/28> + 7958.000|date: 2009/08/31> + 12554.000|date: 2009/09/01> + 10935.000|date: 2009/09/02> + 7984.000|date: 2009/09/03> + 6709.000|date: 2009/09/04> + 8992.000|date: 2009/09/09> + 8730.000|date: 2009/09/10> + 7585.000|date: 2009/09/11> + 8986.000|date: 2009/09/14> + 10026.000|date: 2009/09/15> + 6714.000|date: 2009/09/16> + 8674.000|date: 2009/09/17> + 33757.000|date: 2009/09/18> + 9250.000|date: 2009/09/21> + 5939.000|date: 2009/09/22> + 6423.000|date: 2009/09/23> + 8199.000|date: 2009/09/24> + 10026.000|date: 2009/09/25> + 5672.000|date: 2009/09/28> + 6178.000|date: 2009/09/29> + 11417.000|date: 2009/09/30> + 6318.000|date: 2009/10/01> + 11062.000|date: 2009/10/02> + 7946.000|date: 2009/10/05> + 7707.000|date: 2009/10/06> + 4817.000|date: 2009/10/07> + 4085.000|date: 2009/10/08> + 2458.000|date: 2009/10/09> + 3687.000|date: 2009/10/12> + 5238.000|date: 2009/10/13> + 3828.000|date: 2009/10/14> + 7105.000|date: 2009/10/15> + 14078.000|date: 2009/10/16> + 8284.000|date: 2009/10/19> + 4401.000|date: 2009/10/20> + 8269.000|date: 2009/10/21> + 8962.000|date: 2009/10/22> + 6617.000|date: 2009/10/23> + 6881.000|date: 2009/10/26> + 7588.000|date: 2009/10/27> + 13004.000|date: 2009/10/28> + 6635.000|date: 2009/11/05> + 7332.000|date: 2009/11/06> + 5069.000|date: 2009/11/09> + 8391.000|date: 2009/11/10> + 8534.000|date: 2009/11/11> + 6779.000|date: 2009/11/12> + 8672.000|date: 2009/11/13> + 7517.000|date: 2009/11/16> + 8279.000|date: 2009/11/17> + 6074.000|date: 2009/11/18> + 5447.000|date: 2009/11/19> + 7824.000|date: 2009/11/20> + 7215.000|date: 2009/11/23> + 5941.000|date: 2009/11/24> + 4835.000|date: 2009/11/25> + 2341.000|date: 2009/11/27> + 7142.000|date: 2009/11/30> + 6309.000|date: 2009/12/01> + 8286.000|date: 2009/12/02> + 5361.000|date: 2009/12/03> + 7846.000|date: 2009/12/04> + 5921.000|date: 2009/12/07> + 7265.000|date: 2009/12/08> + 6850.000|date: 2009/12/09> + 6376.000|date: 2009/12/10> + 5503.000|date: 2009/12/11> + 5406.000|date: 2009/12/14> + 6032.000|date: 2009/12/15> + 6268.000|date: 2009/12/16> + 6773.000|date: 2009/12/17> + 10177.000|date: 2009/12/18> + 4101.000|date: 2009/12/21> + 5150.000|date: 2009/12/22> + 4317.000|date: 2009/12/23> + 2448.000|date: 2009/12/24> + 5308.000|date: 2009/12/28> + 4123.000|date: 2009/12/29> + 4407.000|date: 2009/12/30> + 4580.000|date: 2009/12/31> + 8667.000|date: 2010/01/04> + 9537.000|date: 2010/01/05> + 6897.000|date: 2010/01/06> + 4830.000|date: 2010/01/07> + 4538.000|date: 2010/01/08> + 5529.000|date: 2010/01/11> + 5051.000|date: 2010/01/12> + 4457.000|date: 2010/01/13> + 4732.000|date: 2010/01/14> + 6700.000|date: 2010/01/15> + 2813.000|date: 2010/01/19> + 4887.000|date: 2010/01/20> + 5452.000|date: 2010/01/21> + 8339.000|date: 2010/01/22> + 6448.000|date: 2010/01/25> + 7327.000|date: 2010/01/26> + 6023.000|date: 2010/01/27> + 5135.000|date: 2010/01/28> + 6961.000|date: 2010/01/29> + 4494.000|date: 2010/02/01> + 6471.000|date: 2010/02/02> + 3304.000|date: 2010/02/03> + 4488.000|date: 2010/02/04> + 5446.000|date: 2010/02/05> + 5127.000|date: 2010/02/08> + 5215.000|date: 2010/02/09> + 8324.000|date: 2010/02/10> + 10843.000|date: 2010/02/11> + 9219.000|date: 2010/02/12> + 5071.000|date: 2010/02/16> + 7305.000|date: 2010/02/17> + 6095.000|date: 2010/02/18> + 8947.000|date: 2010/02/19> + 5787.000|date: 2010/02/22> + 6377.000|date: 2010/02/23> + 5212.000|date: 2010/02/24> + 9327.000|date: 2010/02/25> + 7005.000|date: 2010/02/26> + 5798.000|date: 2010/03/01> + 6893.000|date: 2010/03/02> + 7010.000|date: 2010/03/03> + 7342.000|date: 2010/03/04> + 8591.000|date: 2010/03/05> + 7978.000|date: 2010/03/08> + 3982.000|date: 2010/03/09> + 8324.000|date: 2010/03/10> + 4651.000|date: 2010/03/11> + 3866.000|date: 2010/03/12> + 5462.000|date: 2010/03/15> + 4829.000|date: 2010/03/16> + 5603.000|date: 2010/03/17> + 5072.000|date: 2010/03/18> + 10213.000|date: 2010/03/19> + 6246.000|date: 2010/03/22> + 5984.000|date: 2010/03/23> + 5143.000|date: 2010/03/24> + 6383.000|date: 2010/03/25> + 4359.000|date: 2010/03/26> + 7008.000|date: 2010/03/29> + 4862.000|date: 2010/03/30> + 5794.000|date: 2010/03/31> + 5703.000|date: 2010/04/01> + 4733.000|date: 2010/04/05> + 6247.000|date: 2010/04/06> + 4597.000|date: 2010/04/07> + 3745.000|date: 2010/04/08> + 4770.000|date: 2010/04/09> + 2918.000|date: 2010/04/12> + 5017.000|date: 2010/04/13> + 7669.000|date: 2010/04/14> + 5939.000|date: 2010/04/15> + 8334.000|date: 2010/04/16> + 4525.000|date: 2010/04/19> + 3484.000|date: 2010/04/20> + 4905.000|date: 2010/04/21> + 5212.000|date: 2010/04/22> + 5325.000|date: 2010/04/23> + 4450.000|date: 2010/04/26> + 8434.000|date: 2010/04/27> + 5139.000|date: 2010/04/28> + 4450.000|date: 2010/04/29> + 6454.000|date: 2010/04/30> + 4440.000|date: 2010/05/03> + 13534.000|date: 2010/05/04> + 7775.000|date: 2010/05/05> + 14513.000|date: 2010/05/06> + 14033.000|date: 2010/05/07> + 8494.000|date: 2010/05/10> + 28400.000|date: 2010/05/11> + 50164.000|date: 2010/05/12> + 21823.000|date: 2010/05/13> + 12470.000|date: 2010/05/14> + 10273.000|date: 2010/05/17> + 12886.000|date: 2010/05/18> + 12341.000|date: 2010/05/19> + 20111.000|date: 2010/05/20> + 18027.000|date: 2010/05/21> + 9417.000|date: 2010/05/24> + 15415.000|date: 2010/05/25> + 11547.000|date: 2010/05/26> + 7217.000|date: 2010/05/27> + 11231.000|date: 2010/05/28> + 10879.000|date: 2010/06/01> + 12323.000|date: 2010/06/02> + 13419.000|date: 2010/06/03> + 17139.000|date: 2010/06/04> + 16536.000|date: 2010/06/07> + 19757.000|date: 2010/06/08> + 18396.000|date: 2010/06/09> + 21938.000|date: 2010/06/10> + 10641.000|date: 2010/06/11> + 12836.000|date: 2010/06/14> + 10341.000|date: 2010/06/15> + 7621.000|date: 2010/06/16> + 10530.000|date: 2010/06/17> + 10939.000|date: 2010/06/18> + 10055.000|date: 2010/06/21> + 7377.000|date: 2010/06/22> + 6465.000|date: 2010/06/23> + 7159.000|date: 2010/06/24> + 14214.000|date: 2010/06/25> + 4473.000|date: 2010/06/28> + 11473.000|date: 2010/06/29> + 7322.000|date: 2010/06/30> + 10785.000|date: 2010/07/01> + 7572.000|date: 2010/07/02> + 6804.000|date: 2010/07/06> + 8738.000|date: 2010/07/07> + 5610.000|date: 2010/07/08> + 4705.000|date: 2010/07/09> + 7948.000|date: 2010/07/12> + 6951.000|date: 2010/07/13> + 7461.000|date: 2010/07/14> + 8245.000|date: 2010/07/15> + 10082.000|date: 2010/07/16> + 6669.000|date: 2010/07/19> + 8423.000|date: 2010/07/20> + 5382.000|date: 2010/07/21> + 4852.000|date: 2010/07/22> + 7045.000|date: 2010/07/23> + 5074.000|date: 2010/07/26> + 10106.000|date: 2010/07/27> + 8808.000|date: 2010/07/28> + 9915.000|date: 2010/07/29> + 9168.000|date: 2010/07/30> + 8194.000|date: 2010/08/02> + 7016.000|date: 2010/08/03> + 6120.000|date: 2010/08/04> + 5316.000|date: 2010/08/05> + 6997.000|date: 2010/08/06> + 6367.000|date: 2010/08/09> + 11711.000|date: 2010/08/10> + 8652.000|date: 2010/08/11> + 8193.000|date: 2010/08/12> + 6292.000|date: 2010/08/13> + 5388.000|date: 2010/08/16> + 5452.000|date: 2010/08/17> + 6620.000|date: 2010/08/19> + 4778.000|date: 2010/08/20> open |ticker: SCHW> => 17.830|date: 2009/08/21> + 18.190|date: 2009/08/24> + 18.010|date: 2009/08/25> + 17.940|date: 2009/08/26> + 17.780|date: 2009/08/27> + 17.930|date: 2009/08/28> + 17.450|date: 2009/08/31> + 17.990|date: 2009/09/01> + 17.430|date: 2009/09/02> + 17.580|date: 2009/09/03> + 17.960|date: 2009/09/04> + 18.430|date: 2009/09/09> + 18.270|date: 2009/09/10> + 18.270|date: 2009/09/11> + 17.830|date: 2009/09/14> + 18.360|date: 2009/09/15> + 17.890|date: 2009/09/16> + 18.170|date: 2009/09/17> + 17.260|date: 2009/09/18> + 17.460|date: 2009/09/21> + 18.160|date: 2009/09/22> + 18.720|date: 2009/09/23> + 18.920|date: 2009/09/24> + 18.530|date: 2009/09/25> + 18.530|date: 2009/09/28> + 19.070|date: 2009/09/29> + 19.320|date: 2009/09/30> + 18.940|date: 2009/10/01> + 18.280|date: 2009/10/02> + 18.800|date: 2009/10/05> + 18.570|date: 2009/10/06> + 19.040|date: 2009/10/07> + 19.300|date: 2009/10/08> + 19.020|date: 2009/10/09> + 19.610|date: 2009/10/12> + 19.060|date: 2009/10/13> + 19.090|date: 2009/10/14> + 18.700|date: 2009/10/15> + 18.140|date: 2009/10/16> + 18.320|date: 2009/10/19> + 18.620|date: 2009/10/20> + 18.270|date: 2009/10/21> + 17.930|date: 2009/10/22> + 18.140|date: 2009/10/23> + 18.040|date: 2009/10/26> + 17.790|date: 2009/10/27> + 17.740|date: 2009/10/28> + 17.000|date: 2009/11/05> + 17.050|date: 2009/11/06> + 17.180|date: 2009/11/09> + 17.760|date: 2009/11/10> + 17.750|date: 2009/11/11> + 18.045|date: 2009/11/13> + 18.390|date: 2009/11/16> + 18.550|date: 2009/11/17> + 18.700|date: 2009/11/18> + 18.630|date: 2009/11/19> + 18.260|date: 2009/11/20> + 18.390|date: 2009/11/23> + 18.200|date: 2009/11/24> + 18.040|date: 2009/11/25> + 17.770|date: 2009/11/27> + 17.740|date: 2009/11/30> + 18.340|date: 2009/12/01> + 18.110|date: 2009/12/02> + 18.340|date: 2009/12/03> + 18.160|date: 2009/12/04> + 18.360|date: 2009/12/07> + 18.230|date: 2009/12/08> + 18.220|date: 2009/12/09> + 18.650|date: 2009/12/10> + 18.420|date: 2009/12/11> + 18.090|date: 2009/12/14> + 17.620|date: 2009/12/15> + 17.720|date: 2009/12/16> + 17.940|date: 2009/12/17> + 18.150|date: 2009/12/18> + 18.180|date: 2009/12/21> + 18.570|date: 2009/12/22> + 19.130|date: 2009/12/23> + 19.010|date: 2009/12/24> + 19.040|date: 2009/12/28> + 19.110|date: 2009/12/29> + 18.900|date: 2009/12/30> + 19.020|date: 2009/12/31> + 18.980|date: 2010/01/04> + 19.400|date: 2010/01/05> + 19.610|date: 2010/01/06> + 19.090|date: 2010/01/07> + 19.190|date: 2010/01/08> + 19.200|date: 2010/01/11> + 18.980|date: 2010/01/12> + 19.140|date: 2010/01/13> + 19.000|date: 2010/01/14> + 19.100|date: 2010/01/15> + 19.040|date: 2010/01/19> + 18.770|date: 2010/01/20> + 19.040|date: 2010/01/21> + 19.110|date: 2010/01/22> + 18.970|date: 2010/01/25> + 18.870|date: 2010/01/26> + 18.630|date: 2010/01/27> + 18.750|date: 2010/01/28> + 18.570|date: 2010/01/29> + 18.450|date: 2010/02/01> + 18.410|date: 2010/02/02> + 18.330|date: 2010/02/03> + 18.100|date: 2010/02/04> + 17.610|date: 2010/02/05> + 18.047|date: 2010/02/08> + 17.880|date: 2010/02/09> + 17.450|date: 2010/02/10> + 17.870|date: 2010/02/11> + 17.750|date: 2010/02/12> + 17.620|date: 2010/02/16> + 17.820|date: 2010/02/17> + 17.620|date: 2010/02/18> + 18.160|date: 2010/02/19> + 18.730|date: 2010/02/22> + 18.620|date: 2010/02/23> + 18.470|date: 2010/02/24> + 18.210|date: 2010/02/25> + 18.310|date: 2010/02/26> + 18.350|date: 2010/03/01> + 18.350|date: 2010/03/02> + 18.210|date: 2010/03/03> + 18.180|date: 2010/03/04> + 18.480|date: 2010/03/05> + 18.930|date: 2010/03/08> + 18.970|date: 2010/03/09> + 18.990|date: 2010/03/10> + 19.000|date: 2010/03/11> + 18.890|date: 2010/03/12> + 18.330|date: 2010/03/15> + 18.310|date: 2010/03/16> + 18.270|date: 2010/03/17> + 18.390|date: 2010/03/18> + 18.830|date: 2010/03/19> + 18.510|date: 2010/03/22> + 18.580|date: 2010/03/23> + 18.490|date: 2010/03/24> + 18.480|date: 2010/03/25> + 18.770|date: 2010/03/26> + 18.760|date: 2010/03/29> + 18.700|date: 2010/03/30> + 18.690|date: 2010/03/31> + 18.760|date: 2010/04/01> + 18.630|date: 2010/04/05> + 18.900|date: 2010/04/06> + 19.270|date: 2010/04/07> + 19.160|date: 2010/04/08> + 19.130|date: 2010/04/09> + 19.240|date: 2010/04/12> + 19.510|date: 2010/04/13> + 19.700|date: 2010/04/14> + 19.010|date: 2010/04/15> + 19.210|date: 2010/04/16> + 18.770|date: 2010/04/19> + 19.280|date: 2010/04/20> + 19.330|date: 2010/04/21> + 19.350|date: 2010/04/22> + 19.590|date: 2010/04/23> + 19.820|date: 2010/04/26> + 19.400|date: 2010/04/27> + 19.090|date: 2010/04/28> + 19.070|date: 2010/04/29> + 19.300|date: 2010/04/30> + 19.380|date: 2010/05/03> + 19.280|date: 2010/05/04> + 18.820|date: 2010/05/05> + 18.750|date: 2010/05/06> + 18.150|date: 2010/05/07> + 17.950|date: 2010/05/10> + 17.850|date: 2010/05/11> + 17.690|date: 2010/05/12> + 17.660|date: 2010/05/13> + 17.400|date: 2010/05/14> + 16.950|date: 2010/05/17> + 17.490|date: 2010/05/18> + 16.990|date: 2010/05/19> + 16.790|date: 2010/05/20> + 16.040|date: 2010/05/21> + 16.650|date: 2010/05/24> + 15.920|date: 2010/05/25> + 16.420|date: 2010/05/26> + 16.480|date: 2010/05/27> + 16.750|date: 2010/05/28> + 16.210|date: 2010/06/01> + 16.080|date: 2010/06/02> + 16.560|date: 2010/06/03> + 16.390|date: 2010/06/04> + 16.410|date: 2010/06/07> + 15.940|date: 2010/06/08> + 16.060|date: 2010/06/09> + 15.900|date: 2010/06/10> + 15.960|date: 2010/06/11> + 16.400|date: 2010/06/14> + 15.910|date: 2010/06/15> + 15.850|date: 2010/06/16> + 15.840|date: 2010/06/17> + 15.400|date: 2010/06/18> + 15.670|date: 2010/06/21> + 15.280|date: 2010/06/22> + 14.930|date: 2010/06/23> + 14.800|date: 2010/06/24> + 14.790|date: 2010/06/25> + 14.860|date: 2010/06/28> + 14.810|date: 2010/06/29> + 14.120|date: 2010/06/30> + 14.170|date: 2010/07/01> + 14.010|date: 2010/07/02> + 14.050|date: 2010/07/06> + 14.180|date: 2010/07/07> + 14.310|date: 2010/07/08> + 14.110|date: 2010/07/09> + 14.200|date: 2010/07/12> + 14.490|date: 2010/07/13> + 14.430|date: 2010/07/14> + 14.500|date: 2010/07/15> + 14.990|date: 2010/07/16> + 15.220|date: 2010/07/19> + 15.000|date: 2010/07/20> + 15.220|date: 2010/07/21> + 14.870|date: 2010/07/22> + 15.090|date: 2010/07/23> + 15.270|date: 2010/07/26> + 15.330|date: 2010/07/27> + 15.230|date: 2010/07/28> + 15.110|date: 2010/07/29> + 14.950|date: 2010/07/30> + 14.920|date: 2010/08/02> + 14.920|date: 2010/08/03> + 14.970|date: 2010/08/04> + 15.370|date: 2010/08/05> + 15.310|date: 2010/08/06> + 15.310|date: 2010/08/09> + 15.360|date: 2010/08/10> + 15.050|date: 2010/08/11> + 14.400|date: 2010/08/12> + 14.730|date: 2010/08/13> + 14.460|date: 2010/08/16> + 14.300|date: 2010/08/17> + 14.310|date: 2010/08/19> + 13.900|date: 2010/08/20> high |ticker: SCHW> => 18.105|date: 2009/08/21> + 18.230|date: 2009/08/24> + 18.370|date: 2009/08/25> + 18.168|date: 2009/08/26> + 17.870|date: 2009/08/27> + 17.980|date: 2009/08/28> + 18.080|date: 2009/08/31> + 18.290|date: 2009/09/01> + 17.970|date: 2009/09/02> + 17.970|date: 2009/09/03> + 18.130|date: 2009/09/04> + 18.530|date: 2009/09/09> + 18.450|date: 2009/09/10> + 18.470|date: 2009/09/11> + 18.390|date: 2009/09/14> + 18.420|date: 2009/09/15> + 18.270|date: 2009/09/16> + 18.250|date: 2009/09/17> + 17.690|date: 2009/09/18> + 18.130|date: 2009/09/21> + 18.750|date: 2009/09/22> + 19.170|date: 2009/09/23> + 19.070|date: 2009/09/24> + 18.650|date: 2009/09/25> + 19.150|date: 2009/09/28> + 19.385|date: 2009/09/29> + 19.460|date: 2009/09/30> + 19.090|date: 2009/10/01> + 18.930|date: 2009/10/02> + 18.850|date: 2009/10/05> + 19.330|date: 2009/10/06> + 19.230|date: 2009/10/07> + 19.490|date: 2009/10/08> + 19.540|date: 2009/10/09> + 19.800|date: 2009/10/12> + 19.240|date: 2009/10/13> + 19.510|date: 2009/10/14> + 18.770|date: 2009/10/15> + 18.300|date: 2009/10/16> + 18.730|date: 2009/10/19> + 18.770|date: 2009/10/20> + 18.650|date: 2009/10/21> + 18.130|date: 2009/10/22> + 18.280|date: 2009/10/23> + 18.280|date: 2009/10/26> + 17.920|date: 2009/10/27> + 17.890|date: 2009/10/28> + 17.350|date: 2009/11/05> + 17.255|date: 2009/11/06> + 17.830|date: 2009/11/09> + 17.810|date: 2009/11/10> + 18.160|date: 2009/11/11> + 18.360|date: 2009/11/13> + 18.780|date: 2009/11/16> + 18.835|date: 2009/11/17> + 18.800|date: 2009/11/18> + 18.650|date: 2009/11/19> + 18.330|date: 2009/11/20> + 18.480|date: 2009/11/23> + 18.210|date: 2009/11/24> + 18.350|date: 2009/11/25> + 18.050|date: 2009/11/27> + 18.340|date: 2009/11/30> + 18.500|date: 2009/12/01> + 18.405|date: 2009/12/02> + 18.390|date: 2009/12/03> + 18.590|date: 2009/12/04> + 18.570|date: 2009/12/07> + 18.340|date: 2009/12/08> + 18.670|date: 2009/12/09> + 18.750|date: 2009/12/10> + 18.590|date: 2009/12/11> + 18.350|date: 2009/12/14> + 17.720|date: 2009/12/15> + 18.180|date: 2009/12/16> + 18.170|date: 2009/12/17> + 18.200|date: 2009/12/18> + 18.570|date: 2009/12/21> + 19.280|date: 2009/12/22> + 19.325|date: 2009/12/23> + 19.180|date: 2009/12/24> + 19.080|date: 2009/12/28> + 19.270|date: 2009/12/29> + 19.060|date: 2009/12/30> + 19.130|date: 2009/12/31> + 19.850|date: 2010/01/04> + 19.730|date: 2010/01/05> + 19.680|date: 2010/01/06> + 19.390|date: 2010/01/07> + 19.240|date: 2010/01/08> + 19.280|date: 2010/01/11> + 19.430|date: 2010/01/12> + 19.190|date: 2010/01/13> + 19.340|date: 2010/01/14> + 19.160|date: 2010/01/15> + 19.410|date: 2010/01/19> + 19.110|date: 2010/01/20> + 19.310|date: 2010/01/21> + 19.260|date: 2010/01/22> + 19.100|date: 2010/01/25> + 19.090|date: 2010/01/26> + 18.820|date: 2010/01/27> + 18.810|date: 2010/01/28> + 18.690|date: 2010/01/29> + 18.510|date: 2010/02/01> + 18.550|date: 2010/02/02> + 18.400|date: 2010/02/03> + 18.120|date: 2010/02/04> + 18.080|date: 2010/02/05> + 18.090|date: 2010/02/08> + 17.980|date: 2010/02/09> + 18.020|date: 2010/02/10> + 17.920|date: 2010/02/11> + 17.770|date: 2010/02/12> + 17.830|date: 2010/02/16> + 17.900|date: 2010/02/17> + 17.870|date: 2010/02/18> + 18.835|date: 2010/02/19> + 18.870|date: 2010/02/22> + 18.720|date: 2010/02/23> + 18.540|date: 2010/02/24> + 18.280|date: 2010/02/25> + 18.380|date: 2010/02/26> + 18.390|date: 2010/03/01> + 18.350|date: 2010/03/02> + 18.420|date: 2010/03/03> + 18.690|date: 2010/03/04> + 18.960|date: 2010/03/05> + 19.110|date: 2010/03/08> + 19.110|date: 2010/03/09> + 19.170|date: 2010/03/10> + 19.130|date: 2010/03/11> + 18.950|date: 2010/03/12> + 18.500|date: 2010/03/15> + 18.535|date: 2010/03/16> + 18.600|date: 2010/03/17> + 18.820|date: 2010/03/18> + 18.960|date: 2010/03/19> + 18.657|date: 2010/03/22> + 18.690|date: 2010/03/23> + 18.560|date: 2010/03/24> + 18.880|date: 2010/03/25> + 18.910|date: 2010/03/26> + 18.940|date: 2010/03/29> + 18.810|date: 2010/03/30> + 18.780|date: 2010/03/31> + 18.970|date: 2010/04/01> + 18.890|date: 2010/04/05> + 19.340|date: 2010/04/06> + 19.530|date: 2010/04/07> + 19.290|date: 2010/04/08> + 19.280|date: 2010/04/09> + 19.625|date: 2010/04/12> + 19.680|date: 2010/04/13> + 19.740|date: 2010/04/14> + 19.390|date: 2010/04/15> + 19.270|date: 2010/04/16> + 19.120|date: 2010/04/19> + 19.430|date: 2010/04/20> + 19.550|date: 2010/04/21> + 19.620|date: 2010/04/22> + 19.910|date: 2010/04/23> + 19.950|date: 2010/04/26> + 19.430|date: 2010/04/27> + 19.250|date: 2010/04/28> + 19.520|date: 2010/04/29> + 19.450|date: 2010/04/30> + 19.720|date: 2010/05/03> + 19.390|date: 2010/05/04> + 19.040|date: 2010/05/05> + 18.960|date: 2010/05/06> + 18.150|date: 2010/05/07> + 19.100|date: 2010/05/10> + 18.090|date: 2010/05/11> + 17.930|date: 2010/05/12> + 17.810|date: 2010/05/13> + 17.440|date: 2010/05/14> + 17.450|date: 2010/05/17> + 17.590|date: 2010/05/18> + 17.190|date: 2010/05/19> + 16.945|date: 2010/05/20> + 16.700|date: 2010/05/21> + 16.650|date: 2010/05/24> + 16.400|date: 2010/05/25> + 16.560|date: 2010/05/26> + 16.790|date: 2010/05/27> + 16.750|date: 2010/05/28> + 16.390|date: 2010/06/01> + 16.460|date: 2010/06/02> + 16.990|date: 2010/06/03> + 16.595|date: 2010/06/04> + 16.490|date: 2010/06/07> + 16.140|date: 2010/06/08> + 16.180|date: 2010/06/09> + 16.140|date: 2010/06/10> + 16.330|date: 2010/06/11> + 16.440|date: 2010/06/14> + 16.030|date: 2010/06/15> + 15.950|date: 2010/06/16> + 15.910|date: 2010/06/17> + 15.580|date: 2010/06/18> + 15.670|date: 2010/06/21> + 15.360|date: 2010/06/22> + 15.010|date: 2010/06/23> + 14.960|date: 2010/06/24> + 14.970|date: 2010/06/25> + 15.130|date: 2010/06/28> + 14.900|date: 2010/06/29> + 14.450|date: 2010/06/30> + 14.340|date: 2010/07/01> + 14.110|date: 2010/07/02> + 14.320|date: 2010/07/06> + 14.320|date: 2010/07/07> + 14.460|date: 2010/07/08> + 14.330|date: 2010/07/09> + 14.450|date: 2010/07/12> + 14.730|date: 2010/07/13> + 14.620|date: 2010/07/14> + 14.730|date: 2010/07/15> + 15.720|date: 2010/07/16> + 15.380|date: 2010/07/19> + 15.100|date: 2010/07/20> + 15.240|date: 2010/07/21> + 15.160|date: 2010/07/22> + 15.240|date: 2010/07/23> + 15.395|date: 2010/07/26> + 15.440|date: 2010/07/27> + 15.320|date: 2010/07/28> + 15.290|date: 2010/07/29> + 15.080|date: 2010/07/30> + 15.020|date: 2010/08/02> + 14.970|date: 2010/08/03> + 15.420|date: 2010/08/04> + 15.450|date: 2010/08/05> + 15.490|date: 2010/08/06> + 15.460|date: 2010/08/09> + 15.370|date: 2010/08/10> + 15.050|date: 2010/08/11> + 14.800|date: 2010/08/12> + 14.870|date: 2010/08/13> + 14.520|date: 2010/08/16> + 14.510|date: 2010/08/17> + 14.340|date: 2010/08/19> + 14.310|date: 2010/08/20> low |ticker: SCHW> => 17.580|date: 2009/08/21> + 17.830|date: 2009/08/24> + 17.880|date: 2009/08/25> + 17.730|date: 2009/08/26> + 17.540|date: 2009/08/27> + 17.610|date: 2009/08/28> + 17.400|date: 2009/08/31> + 17.560|date: 2009/09/01> + 17.330|date: 2009/09/02> + 17.480|date: 2009/09/03> + 17.740|date: 2009/09/04> + 18.200|date: 2009/09/09> + 17.970|date: 2009/09/10> + 17.860|date: 2009/09/11> + 17.740|date: 2009/09/14> + 17.600|date: 2009/09/15> + 17.830|date: 2009/09/16> + 17.710|date: 2009/09/17> + 17.130|date: 2009/09/18> + 17.400|date: 2009/09/21> + 18.010|date: 2009/09/22> + 18.660|date: 2009/09/23> + 18.480|date: 2009/09/24> + 18.260|date: 2009/09/25> + 18.360|date: 2009/09/28> + 18.900|date: 2009/09/29> + 18.860|date: 2009/09/30> + 18.520|date: 2009/10/01> + 18.260|date: 2009/10/02> + 18.410|date: 2009/10/05> + 18.520|date: 2009/10/06> + 18.950|date: 2009/10/07> + 19.020|date: 2009/10/08> + 18.920|date: 2009/10/09> + 18.960|date: 2009/10/12> + 18.860|date: 2009/10/13> + 19.090|date: 2009/10/14> + 18.010|date: 2009/10/15> + 17.950|date: 2009/10/16> + 18.240|date: 2009/10/19> + 18.260|date: 2009/10/20> + 17.990|date: 2009/10/21> + 17.700|date: 2009/10/22> + 17.840|date: 2009/10/23> + 17.710|date: 2009/10/26> + 17.600|date: 2009/10/27> + 17.480|date: 2009/10/28> + 16.950|date: 2009/11/05> + 16.750|date: 2009/11/06> + 17.180|date: 2009/11/09> + 17.350|date: 2009/11/10> + 17.750|date: 2009/11/11> + 17.890|date: 2009/11/13> + 18.370|date: 2009/11/16> + 18.550|date: 2009/11/17> + 18.460|date: 2009/11/18> + 18.140|date: 2009/11/19> + 18.040|date: 2009/11/20> + 18.000|date: 2009/11/23> + 17.990|date: 2009/11/24> + 18.020|date: 2009/11/25> + 17.680|date: 2009/11/27> + 17.740|date: 2009/11/30> + 17.950|date: 2009/12/01> + 17.990|date: 2009/12/02> + 17.860|date: 2009/12/03> + 18.160|date: 2009/12/04> + 18.160|date: 2009/12/07> + 18.040|date: 2009/12/08> + 18.010|date: 2009/12/09> + 18.280|date: 2009/12/10> + 18.290|date: 2009/12/11> + 17.620|date: 2009/12/14> + 17.310|date: 2009/12/15> + 17.720|date: 2009/12/16> + 17.810|date: 2009/12/17> + 17.900|date: 2009/12/18> + 18.120|date: 2009/12/21> + 18.480|date: 2009/12/22> + 19.050|date: 2009/12/23> + 18.990|date: 2009/12/24> + 18.790|date: 2009/12/28> + 18.750|date: 2009/12/29> + 18.670|date: 2009/12/30> + 18.820|date: 2009/12/31> + 18.910|date: 2010/01/04> + 19.270|date: 2010/01/05> + 19.230|date: 2010/01/06> + 18.670|date: 2010/01/07> + 18.970|date: 2010/01/08> + 18.980|date: 2010/01/11> + 18.960|date: 2010/01/12> + 18.950|date: 2010/01/13> + 18.960|date: 2010/01/14> + 18.770|date: 2010/01/15> + 18.910|date: 2010/01/19> + 18.650|date: 2010/01/20> + 18.785|date: 2010/01/21> + 18.760|date: 2010/01/22> + 18.840|date: 2010/01/25> + 18.620|date: 2010/01/26> + 18.470|date: 2010/01/27> + 18.330|date: 2010/01/28> + 18.180|date: 2010/01/29> + 18.310|date: 2010/02/01> + 18.130|date: 2010/02/02> + 18.040|date: 2010/02/03> + 17.500|date: 2010/02/04> + 17.560|date: 2010/02/05> + 17.710|date: 2010/02/08> + 17.440|date: 2010/02/09> + 17.390|date: 2010/02/10> + 17.590|date: 2010/02/11> + 17.480|date: 2010/02/12> + 17.550|date: 2010/02/16> + 17.500|date: 2010/02/17> + 17.600|date: 2010/02/18> + 18.120|date: 2010/02/19> + 18.575|date: 2010/02/22> + 18.360|date: 2010/02/23> + 18.360|date: 2010/02/24> + 18.020|date: 2010/02/25> + 18.100|date: 2010/02/26> + 18.220|date: 2010/03/01> + 18.070|date: 2010/03/02> + 18.090|date: 2010/03/03> + 18.150|date: 2010/03/04> + 18.430|date: 2010/03/05> + 18.830|date: 2010/03/08> + 18.780|date: 2010/03/09> + 18.900|date: 2010/03/10> + 18.750|date: 2010/03/11> + 18.330|date: 2010/03/12> + 18.150|date: 2010/03/15> + 18.210|date: 2010/03/16> + 18.270|date: 2010/03/17> + 18.390|date: 2010/03/18> + 18.580|date: 2010/03/19> + 18.400|date: 2010/03/22> + 18.430|date: 2010/03/23> + 18.200|date: 2010/03/24> + 18.380|date: 2010/03/25> + 18.590|date: 2010/03/26> + 18.680|date: 2010/03/29> + 18.550|date: 2010/03/30> + 18.520|date: 2010/03/31> + 18.390|date: 2010/04/01> + 18.510|date: 2010/04/05> + 18.750|date: 2010/04/06> + 19.260|date: 2010/04/07> + 19.060|date: 2010/04/08> + 19.060|date: 2010/04/09> + 19.200|date: 2010/04/12> + 19.340|date: 2010/04/13> + 19.165|date: 2010/04/14> + 18.990|date: 2010/04/15> + 18.670|date: 2010/04/16> + 18.710|date: 2010/04/19> + 19.170|date: 2010/04/20> + 19.300|date: 2010/04/21> + 19.130|date: 2010/04/22> + 19.375|date: 2010/04/23> + 19.510|date: 2010/04/26> + 18.840|date: 2010/04/27> + 18.870|date: 2010/04/28> + 18.950|date: 2010/04/29> + 19.050|date: 2010/04/30> + 19.310|date: 2010/05/03> + 18.800|date: 2010/05/04> + 18.620|date: 2010/05/05> + 17.060|date: 2010/05/06> + 17.190|date: 2010/05/07> + 17.860|date: 2010/05/10> + 17.630|date: 2010/05/11> + 17.605|date: 2010/05/12> + 17.490|date: 2010/05/13> + 16.660|date: 2010/05/14> + 16.810|date: 2010/05/17> + 16.640|date: 2010/05/18> + 16.710|date: 2010/05/19> + 16.190|date: 2010/05/20> + 15.890|date: 2010/05/21> + 16.200|date: 2010/05/24> + 15.700|date: 2010/05/25> + 16.130|date: 2010/05/26> + 16.370|date: 2010/05/27> + 16.260|date: 2010/05/28> + 15.960|date: 2010/06/01> + 15.910|date: 2010/06/02> + 16.390|date: 2010/06/03> + 16.260|date: 2010/06/04> + 15.840|date: 2010/06/07> + 15.590|date: 2010/06/08> + 15.650|date: 2010/06/09> + 15.810|date: 2010/06/10> + 15.890|date: 2010/06/11> + 15.810|date: 2010/06/14> + 15.780|date: 2010/06/15> + 15.720|date: 2010/06/16> + 14.960|date: 2010/06/17> + 15.360|date: 2010/06/18> + 15.240|date: 2010/06/21> + 14.870|date: 2010/06/22> + 14.750|date: 2010/06/23> + 14.600|date: 2010/06/24> + 14.600|date: 2010/06/25> + 14.820|date: 2010/06/28> + 14.130|date: 2010/06/29> + 14.100|date: 2010/06/30> + 13.750|date: 2010/07/01> + 13.810|date: 2010/07/02> + 13.950|date: 2010/07/06> + 14.040|date: 2010/07/07> + 13.990|date: 2010/07/08> + 13.980|date: 2010/07/09> + 14.130|date: 2010/07/12> + 14.465|date: 2010/07/13> + 14.330|date: 2010/07/14> + 14.280|date: 2010/07/15> + 14.920|date: 2010/07/16> + 15.050|date: 2010/07/19> + 14.710|date: 2010/07/20> + 14.680|date: 2010/07/21> + 14.790|date: 2010/07/22> + 14.930|date: 2010/07/23> + 15.080|date: 2010/07/26> + 15.105|date: 2010/07/27> + 14.930|date: 2010/07/28> + 14.910|date: 2010/07/29> + 14.740|date: 2010/07/30> + 14.670|date: 2010/08/02> + 14.740|date: 2010/08/03> + 14.830|date: 2010/08/04> + 15.240|date: 2010/08/05> + 15.130|date: 2010/08/06> + 15.180|date: 2010/08/09> + 15.100|date: 2010/08/10> + 14.640|date: 2010/08/11> + 14.400|date: 2010/08/12> + 14.500|date: 2010/08/13> + 14.190|date: 2010/08/16> + 14.150|date: 2010/08/17> + 14.000|date: 2010/08/19> + 13.900|date: 2010/08/20> close |ticker: SCHW> => 18.010|date: 2009/08/21> + 17.870|date: 2009/08/24> + 18.100|date: 2009/08/25> + 17.850|date: 2009/08/26> + 17.840|date: 2009/08/27> + 17.730|date: 2009/08/28> + 18.060|date: 2009/08/31> + 17.560|date: 2009/09/01> + 17.540|date: 2009/09/02> + 17.900|date: 2009/09/03> + 18.100|date: 2009/09/04> + 18.480|date: 2009/09/09> + 18.360|date: 2009/09/10> + 17.940|date: 2009/09/11> + 18.370|date: 2009/09/14> + 17.850|date: 2009/09/15> + 18.220|date: 2009/09/16> + 17.740|date: 2009/09/17> + 17.610|date: 2009/09/18> + 18.040|date: 2009/09/21> + 18.640|date: 2009/09/22> + 18.840|date: 2009/09/23> + 18.590|date: 2009/09/24> + 18.450|date: 2009/09/25> + 19.090|date: 2009/09/28> + 19.270|date: 2009/09/29> + 19.150|date: 2009/09/30> + 18.540|date: 2009/10/01> + 18.730|date: 2009/10/02> + 18.460|date: 2009/10/05> + 19.240|date: 2009/10/06> + 19.200|date: 2009/10/07> + 19.070|date: 2009/10/08> + 19.490|date: 2009/10/09> + 19.270|date: 2009/10/12> + 18.980|date: 2009/10/13> + 19.280|date: 2009/10/14> + 18.360|date: 2009/10/15> + 18.210|date: 2009/10/16> + 18.530|date: 2009/10/19> + 18.400|date: 2009/10/20> + 18.020|date: 2009/10/21> + 18.100|date: 2009/10/22> + 17.940|date: 2009/10/23> + 17.760|date: 2009/10/26> + 17.720|date: 2009/10/27> + 17.530|date: 2009/10/28> + 17.280|date: 2009/11/05> + 17.130|date: 2009/11/06> + 17.830|date: 2009/11/09> + 17.640|date: 2009/11/10> + 18.100|date: 2009/11/11> + 18.250|date: 2009/11/13> + 18.680|date: 2009/11/16> + 18.790|date: 2009/11/17> + 18.730|date: 2009/11/18> + 18.310|date: 2009/11/19> + 18.250|date: 2009/11/20> + 18.200|date: 2009/11/23> + 18.150|date: 2009/11/24> + 18.255|date: 2009/11/25> + 17.740|date: 2009/11/27> + 18.330|date: 2009/11/30> + 18.050|date: 2009/12/01> + 18.220|date: 2009/12/02> + 17.880|date: 2009/12/03> + 18.550|date: 2009/12/04> + 18.290|date: 2009/12/07> + 18.230|date: 2009/12/08> + 18.610|date: 2009/12/09> + 18.380|date: 2009/12/10> + 18.430|date: 2009/12/11> + 17.750|date: 2009/12/14> + 17.350|date: 2009/12/15> + 18.070|date: 2009/12/16> + 17.860|date: 2009/12/17> + 18.180|date: 2009/12/18> + 18.560|date: 2009/12/21> + 19.060|date: 2009/12/22> + 19.100|date: 2009/12/23> + 19.050|date: 2009/12/24> + 19.000|date: 2009/12/28> + 18.870|date: 2009/12/29> + 19.040|date: 2009/12/30> + 18.820|date: 2009/12/31> + 19.780|date: 2010/01/04> + 19.720|date: 2010/01/05> + 19.360|date: 2010/01/06> + 19.290|date: 2010/01/07> + 19.160|date: 2010/01/08> + 19.110|date: 2010/01/11> + 19.090|date: 2010/01/12> + 19.100|date: 2010/01/13> + 19.180|date: 2010/01/14> + 19.000|date: 2010/01/15> + 19.290|date: 2010/01/19> + 19.020|date: 2010/01/20> + 19.150|date: 2010/01/21> + 18.820|date: 2010/01/22> + 18.960|date: 2010/01/25> + 18.630|date: 2010/01/26> + 18.740|date: 2010/01/27> + 18.420|date: 2010/01/28> + 18.290|date: 2010/01/29> + 18.440|date: 2010/02/01> + 18.230|date: 2010/02/02> + 18.170|date: 2010/02/03> + 17.590|date: 2010/02/04> + 18.070|date: 2010/02/05> + 17.720|date: 2010/02/08> + 17.500|date: 2010/02/09> + 17.870|date: 2010/02/10> + 17.680|date: 2010/02/11> + 17.610|date: 2010/02/12> + 17.810|date: 2010/02/16> + 17.740|date: 2010/02/17> + 17.810|date: 2010/02/18> + 18.730|date: 2010/02/19> + 18.710|date: 2010/02/22> + 18.410|date: 2010/02/23> + 18.430|date: 2010/02/24> + 18.260|date: 2010/02/25> + 18.310|date: 2010/02/26> + 18.250|date: 2010/03/01> + 18.260|date: 2010/03/02> + 18.120|date: 2010/03/03> + 18.430|date: 2010/03/04> + 18.960|date: 2010/03/05> + 19.040|date: 2010/03/08> + 18.970|date: 2010/03/09> + 19.060|date: 2010/03/10> + 19.100|date: 2010/03/11> + 18.430|date: 2010/03/12> + 18.240|date: 2010/03/15> + 18.470|date: 2010/03/16> + 18.490|date: 2010/03/17> + 18.790|date: 2010/03/18> + 18.580|date: 2010/03/19> + 18.540|date: 2010/03/22> + 18.520|date: 2010/03/23> + 18.450|date: 2010/03/24> + 18.720|date: 2010/03/25> + 18.760|date: 2010/03/26> + 18.730|date: 2010/03/29> + 18.750|date: 2010/03/30> + 18.690|date: 2010/03/31> + 18.620|date: 2010/04/01> + 18.880|date: 2010/04/05> + 19.240|date: 2010/04/06> + 19.270|date: 2010/04/07> + 19.120|date: 2010/04/08> + 19.230|date: 2010/04/09> + 19.550|date: 2010/04/12> + 19.610|date: 2010/04/13> + 19.350|date: 2010/04/14> + 19.300|date: 2010/04/15> + 18.960|date: 2010/04/16> + 19.060|date: 2010/04/19> + 19.290|date: 2010/04/20> + 19.490|date: 2010/04/21> + 19.600|date: 2010/04/22> + 19.880|date: 2010/04/23> + 19.540|date: 2010/04/26> + 18.880|date: 2010/04/27> + 18.980|date: 2010/04/28> + 19.270|date: 2010/04/29> + 19.290|date: 2010/04/30> + 19.560|date: 2010/05/03> + 18.910|date: 2010/05/04> + 18.810|date: 2010/05/05> + 18.220|date: 2010/05/06> + 17.220|date: 2010/05/07> + 18.130|date: 2010/05/10> + 17.640|date: 2010/05/11> + 17.680|date: 2010/05/12> + 17.500|date: 2010/05/13> + 16.870|date: 2010/05/14> + 17.380|date: 2010/05/17> + 16.960|date: 2010/05/18> + 17.100|date: 2010/05/19> + 16.220|date: 2010/05/20> + 16.670|date: 2010/05/21> + 16.220|date: 2010/05/24> + 16.390|date: 2010/05/25> + 16.200|date: 2010/05/26> + 16.760|date: 2010/05/27> + 16.340|date: 2010/05/28> + 15.960|date: 2010/06/01> + 16.450|date: 2010/06/02> + 16.700|date: 2010/06/03> + 16.310|date: 2010/06/04> + 15.870|date: 2010/06/07> + 16.010|date: 2010/06/08> + 15.740|date: 2010/06/09> + 16.120|date: 2010/06/10> + 16.320|date: 2010/06/11> + 15.850|date: 2010/06/14> + 15.950|date: 2010/06/15> + 15.780|date: 2010/06/16> + 15.400|date: 2010/06/17> + 15.450|date: 2010/06/18> + 15.290|date: 2010/06/21> + 14.890|date: 2010/06/22> + 14.890|date: 2010/06/23> + 14.620|date: 2010/06/24> + 14.940|date: 2010/06/25> + 14.980|date: 2010/06/28> + 14.180|date: 2010/06/29> + 14.180|date: 2010/06/30> + 13.940|date: 2010/07/01> + 13.940|date: 2010/07/02> + 14.130|date: 2010/07/06> + 14.238|date: 2010/07/07> + 14.110|date: 2010/07/08> + 14.240|date: 2010/07/09> + 14.420|date: 2010/07/12> + 14.590|date: 2010/07/13> + 14.500|date: 2010/07/14> + 14.550|date: 2010/07/15> + 15.140|date: 2010/07/16> + 15.170|date: 2010/07/19> + 15.080|date: 2010/07/20> + 14.700|date: 2010/07/21> + 15.120|date: 2010/07/22> + 15.220|date: 2010/07/23> + 15.330|date: 2010/07/26> + 15.240|date: 2010/07/27> + 15.000|date: 2010/07/28> + 15.040|date: 2010/07/29> + 14.790|date: 2010/07/30> + 15.000|date: 2010/08/02> + 14.900|date: 2010/08/03> + 15.400|date: 2010/08/04> + 15.430|date: 2010/08/05> + 15.280|date: 2010/08/06> + 15.430|date: 2010/08/09> + 15.220|date: 2010/08/10> + 14.660|date: 2010/08/11> + 14.750|date: 2010/08/12> + 14.520|date: 2010/08/13> + 14.250|date: 2010/08/16> + 14.420|date: 2010/08/17> + 14.000|date: 2010/08/19> + 14.130|date: 2010/08/20> volume |ticker: SCHW> => 136181.000|date: 2009/08/21> + 80486.000|date: 2009/08/24> + 116465.000|date: 2009/08/25> + 94779.000|date: 2009/08/26> + 74998.000|date: 2009/08/27> + 67853.000|date: 2009/08/28> + 91397.000|date: 2009/08/31> + 126558.000|date: 2009/09/01> + 96098.000|date: 2009/09/02> + 92735.000|date: 2009/09/03> + 67252.000|date: 2009/09/04> + 86337.000|date: 2009/09/09> + 127655.000|date: 2009/09/10> + 112575.000|date: 2009/09/11> + 77349.000|date: 2009/09/14> + 162993.000|date: 2009/09/15> + 121031.000|date: 2009/09/16> + 136315.000|date: 2009/09/17> + 238643.000|date: 2009/09/18> + 126244.000|date: 2009/09/21> + 141983.000|date: 2009/09/22> + 221957.000|date: 2009/09/23> + 189039.000|date: 2009/09/24> + 125252.000|date: 2009/09/25> + 93184.000|date: 2009/09/28> + 138160.000|date: 2009/09/29> + 114821.000|date: 2009/09/30> + 162674.000|date: 2009/10/01> + 106154.000|date: 2009/10/02> + 139169.000|date: 2009/10/05> + 142669.000|date: 2009/10/06> + 65360.000|date: 2009/10/07> + 114080.000|date: 2009/10/08> + 94803.000|date: 2009/10/09> + 101421.000|date: 2009/10/12> + 113657.000|date: 2009/10/13> + 132133.000|date: 2009/10/14> + 290659.000|date: 2009/10/15> + 202866.000|date: 2009/10/16> + 123708.000|date: 2009/10/19> + 101302.000|date: 2009/10/20> + 127639.000|date: 2009/10/21> + 127835.000|date: 2009/10/22> + 82645.000|date: 2009/10/23> + 87119.000|date: 2009/10/26> + 80247.000|date: 2009/10/27> + 121596.000|date: 2009/10/28> + 123731.000|date: 2009/11/05> + 187541.000|date: 2009/11/06> + 138641.000|date: 2009/11/09> + 138502.000|date: 2009/11/10> + 122071.000|date: 2009/11/11> + 116976.000|date: 2009/11/13> + 121279.000|date: 2009/11/16> + 111105.000|date: 2009/11/17> + 78044.000|date: 2009/11/18> + 75113.000|date: 2009/11/19> + 58991.000|date: 2009/11/20> + 69946.000|date: 2009/11/23> + 69148.000|date: 2009/11/24> + 50213.000|date: 2009/11/25> + 72812.000|date: 2009/11/27> + 120950.000|date: 2009/11/30> + 134658.000|date: 2009/12/01> + 92591.000|date: 2009/12/02> + 66159.000|date: 2009/12/03> + 160939.000|date: 2009/12/04> + 95081.000|date: 2009/12/07> + 83329.000|date: 2009/12/08> + 90679.000|date: 2009/12/09> + 102847.000|date: 2009/12/10> + 66481.000|date: 2009/12/11> + 186061.000|date: 2009/12/14> + 122910.000|date: 2009/12/15> + 178732.000|date: 2009/12/16> + 140546.000|date: 2009/12/17> + 127259.000|date: 2009/12/18> + 80858.000|date: 2009/12/21> + 106073.000|date: 2009/12/22> + 63816.000|date: 2009/12/23> + 21750.000|date: 2009/12/24> + 32298.000|date: 2009/12/28> + 38103.000|date: 2009/12/29> + 33809.000|date: 2009/12/30> + 37125.000|date: 2009/12/31> + 140241.000|date: 2010/01/04> + 132482.000|date: 2010/01/05> + 101436.000|date: 2010/01/06> + 194945.000|date: 2010/01/07> + 96551.000|date: 2010/01/08> + 95865.000|date: 2010/01/11> + 114490.000|date: 2010/01/12> + 125308.000|date: 2010/01/13> + 66127.000|date: 2010/01/14> + 132355.000|date: 2010/01/15> + 108023.000|date: 2010/01/19> + 282456.000|date: 2010/01/20> + 495126.000|date: 2010/01/21> + 268032.000|date: 2010/01/22> + 122159.000|date: 2010/01/25> + 138966.000|date: 2010/01/26> + 164891.000|date: 2010/01/27> + 148735.000|date: 2010/01/28> + 105106.000|date: 2010/01/29> + 85239.000|date: 2010/02/01> + 154955.000|date: 2010/02/02> + 121334.000|date: 2010/02/03> + 282991.000|date: 2010/02/04> + 197319.000|date: 2010/02/05> + 147339.000|date: 2010/02/08> + 160208.000|date: 2010/02/09> + 260450.000|date: 2010/02/10> + 97116.000|date: 2010/02/11> + 159815.000|date: 2010/02/12> + 81142.000|date: 2010/02/16> + 101382.000|date: 2010/02/17> + 107887.000|date: 2010/02/18> + 261474.000|date: 2010/02/19> + 149534.000|date: 2010/02/22> + 117616.000|date: 2010/02/23> + 96363.000|date: 2010/02/24> + 116963.000|date: 2010/02/25> + 113109.000|date: 2010/02/26> + 79137.000|date: 2010/03/01> + 59047.000|date: 2010/03/02> + 105807.000|date: 2010/03/03> + 72932.000|date: 2010/03/04> + 80037.000|date: 2010/03/05> + 70811.000|date: 2010/03/08> + 61323.000|date: 2010/03/09> + 82017.000|date: 2010/03/10> + 76553.000|date: 2010/03/11> + 199250.000|date: 2010/03/12> + 165631.000|date: 2010/03/15> + 155431.000|date: 2010/03/16> + 130297.000|date: 2010/03/17> + 89254.000|date: 2010/03/18> + 142623.000|date: 2010/03/19> + 77796.000|date: 2010/03/22> + 92093.000|date: 2010/03/23> + 85906.000|date: 2010/03/24> + 119286.000|date: 2010/03/25> + 134404.000|date: 2010/03/26> + 118244.000|date: 2010/03/29> + 86540.000|date: 2010/03/30> + 103555.000|date: 2010/03/31> + 94265.000|date: 2010/04/01> + 129329.000|date: 2010/04/05> + 182769.000|date: 2010/04/06> + 154792.000|date: 2010/04/07> + 102270.000|date: 2010/04/08> + 67082.000|date: 2010/04/09> + 77759.000|date: 2010/04/12> + 70232.000|date: 2010/04/13> + 165335.000|date: 2010/04/14> + 137973.000|date: 2010/04/15> + 204240.000|date: 2010/04/16> + 105377.000|date: 2010/04/19> + 129567.000|date: 2010/04/20> + 111615.000|date: 2010/04/21> + 84989.000|date: 2010/04/22> + 103123.000|date: 2010/04/23> + 86095.000|date: 2010/04/26> + 137885.000|date: 2010/04/27> + 106358.000|date: 2010/04/28> + 76825.000|date: 2010/04/29> + 100425.000|date: 2010/04/30> + 74522.000|date: 2010/05/03> + 124323.000|date: 2010/05/04> + 88125.000|date: 2010/05/05> + 203557.000|date: 2010/05/06> + 315262.000|date: 2010/05/07> + 210644.000|date: 2010/05/10> + 155124.000|date: 2010/05/11> + 110663.000|date: 2010/05/12> + 82936.000|date: 2010/05/13> + 219079.000|date: 2010/05/14> + 177011.000|date: 2010/05/17> + 198537.000|date: 2010/05/18> + 218716.000|date: 2010/05/19> + 233370.000|date: 2010/05/20> + 162788.000|date: 2010/05/21> + 96489.000|date: 2010/05/24> + 151426.000|date: 2010/05/25> + 137127.000|date: 2010/05/26> + 96232.000|date: 2010/05/27> + 108903.000|date: 2010/05/28> + 154058.000|date: 2010/06/01> + 114007.000|date: 2010/06/02> + 226150.000|date: 2010/06/03> + 166276.000|date: 2010/06/04> + 125807.000|date: 2010/06/07> + 114133.000|date: 2010/06/08> + 103363.000|date: 2010/06/09> + 133169.000|date: 2010/06/10> + 78384.000|date: 2010/06/11> + 112910.000|date: 2010/06/14> + 116057.000|date: 2010/06/15> + 106910.000|date: 2010/06/16> + 306604.000|date: 2010/06/17> + 115042.000|date: 2010/06/18> + 98907.000|date: 2010/06/21> + 142980.000|date: 2010/06/22> + 106226.000|date: 2010/06/23> + 123112.000|date: 2010/06/24> + 139492.000|date: 2010/06/25> + 112364.000|date: 2010/06/28> + 169827.000|date: 2010/06/29> + 141112.000|date: 2010/06/30> + 149496.000|date: 2010/07/01> + 98584.000|date: 2010/07/02> + 146242.000|date: 2010/07/06> + 152964.000|date: 2010/07/07> + 161360.000|date: 2010/07/08> + 199887.000|date: 2010/07/09> + 119339.000|date: 2010/07/12> + 126099.000|date: 2010/07/13> + 111704.000|date: 2010/07/14> + 131075.000|date: 2010/07/15> + 397220.000|date: 2010/07/16> + 128917.000|date: 2010/07/19> + 119818.000|date: 2010/07/20> + 130924.000|date: 2010/07/21> + 107072.000|date: 2010/07/22> + 82869.000|date: 2010/07/23> + 68717.000|date: 2010/07/26> + 85900.000|date: 2010/07/27> + 101957.000|date: 2010/07/28> + 69548.000|date: 2010/07/29> + 76834.000|date: 2010/07/30> + 107907.000|date: 2010/08/02> + 86384.000|date: 2010/08/03> + 122721.000|date: 2010/08/04> + 93920.000|date: 2010/08/05> + 93982.000|date: 2010/08/06> + 62788.000|date: 2010/08/09> + 98086.000|date: 2010/08/10> + 95535.000|date: 2010/08/11> + 73240.000|date: 2010/08/12> + 75394.000|date: 2010/08/13> + 89950.000|date: 2010/08/16> + 98490.000|date: 2010/08/17> + 87072.000|date: 2010/08/19> + 119769.000|date: 2010/08/20> open |ticker: SE> => 18.840|date: 2009/08/21> + 19.200|date: 2009/08/24> + 19.280|date: 2009/08/25> + 18.970|date: 2009/08/26> + 19.150|date: 2009/08/27> + 19.290|date: 2009/08/28> + 18.790|date: 2009/08/31> + 18.760|date: 2009/09/01> + 18.320|date: 2009/09/02> + 18.460|date: 2009/09/03> + 18.230|date: 2009/09/04> + 18.770|date: 2009/09/09> + 18.900|date: 2009/09/10> + 19.160|date: 2009/09/11> + 19.180|date: 2009/09/14> + 19.180|date: 2009/09/15> + 19.410|date: 2009/09/16> + 19.650|date: 2009/09/17> + 19.530|date: 2009/09/18> + 19.170|date: 2009/09/21> + 19.720|date: 2009/09/22> + 19.670|date: 2009/09/23> + 19.320|date: 2009/09/24> + 18.960|date: 2009/09/25> + 19.130|date: 2009/09/28> + 19.210|date: 2009/09/29> + 19.240|date: 2009/09/30> + 18.930|date: 2009/10/01> + 18.360|date: 2009/10/02> + 18.470|date: 2009/10/05> + 19.090|date: 2009/10/06> + 19.150|date: 2009/10/07> + 19.310|date: 2009/10/08> + 20.410|date: 2009/10/09> + 20.000|date: 2009/10/12> + 20.010|date: 2009/10/13> + 19.980|date: 2009/10/14> + 19.970|date: 2009/10/15> + 20.350|date: 2009/10/16> + 20.280|date: 2009/10/19> + 20.550|date: 2009/10/20> + 20.210|date: 2009/10/21> + 20.180|date: 2009/10/22> + 20.360|date: 2009/10/23> + 20.000|date: 2009/10/26> + 19.210|date: 2009/10/27> + 19.410|date: 2009/10/28> + 19.710|date: 2009/11/05> + 19.130|date: 2009/11/06> + 19.570|date: 2009/11/09> + 19.430|date: 2009/11/10> + 19.440|date: 2009/11/11> + 19.170|date: 2009/11/12> + 18.990|date: 2009/11/13> + 19.200|date: 2009/11/16> + 19.370|date: 2009/11/17> + 19.400|date: 2009/11/18> + 19.200|date: 2009/11/19> + 19.060|date: 2009/11/20> + 19.320|date: 2009/11/23> + 19.360|date: 2009/11/24> + 19.510|date: 2009/11/25> + 19.240|date: 2009/11/27> + 19.380|date: 2009/11/30> + 19.410|date: 2009/12/01> + 19.620|date: 2009/12/02> + 19.540|date: 2009/12/03> + 19.710|date: 2009/12/04> + 19.620|date: 2009/12/07> + 19.500|date: 2009/12/08> + 19.560|date: 2009/12/09> + 19.720|date: 2009/12/10> + 20.210|date: 2009/12/11> + 20.430|date: 2009/12/14> + 20.640|date: 2009/12/15> + 20.580|date: 2009/12/16> + 20.390|date: 2009/12/17> + 20.400|date: 2009/12/18> + 20.250|date: 2009/12/21> + 20.500|date: 2009/12/22> + 20.410|date: 2009/12/23> + 20.470|date: 2009/12/24> + 20.580|date: 2009/12/28> + 20.560|date: 2009/12/29> + 20.470|date: 2009/12/30> + 20.630|date: 2009/12/31> + 20.660|date: 2010/01/04> + 20.850|date: 2010/01/05> + 20.600|date: 2010/01/06> + 20.640|date: 2010/01/07> + 20.870|date: 2010/01/08> + 21.080|date: 2010/01/11> + 20.960|date: 2010/01/12> + 21.490|date: 2010/01/13> + 22.000|date: 2010/01/14> + 22.370|date: 2010/01/15> + 22.190|date: 2010/01/19> + 22.850|date: 2010/01/20> + 22.770|date: 2010/01/21> + 22.480|date: 2010/01/22> + 22.100|date: 2010/01/25> + 22.100|date: 2010/01/26> + 22.260|date: 2010/01/27> + 22.170|date: 2010/01/28> + 21.900|date: 2010/01/29> + 21.390|date: 2010/02/01> + 21.770|date: 2010/02/02> + 21.960|date: 2010/02/03> + 21.480|date: 2010/02/04> + 20.970|date: 2010/02/05> + 21.030|date: 2010/02/08> + 21.140|date: 2010/02/09> + 20.940|date: 2010/02/10> + 20.560|date: 2010/02/11> + 20.510|date: 2010/02/12> + 20.940|date: 2010/02/16> + 21.360|date: 2010/02/17> + 21.350|date: 2010/02/18> + 21.350|date: 2010/02/19> + 21.760|date: 2010/02/22> + 21.490|date: 2010/02/23> + 21.310|date: 2010/02/24> + 21.470|date: 2010/02/25> + 21.810|date: 2010/02/26> + 21.900|date: 2010/03/01> + 22.020|date: 2010/03/02> + 21.990|date: 2010/03/03> + 21.840|date: 2010/03/04> + 21.830|date: 2010/03/05> + 22.100|date: 2010/03/08> + 21.860|date: 2010/03/09> + 22.020|date: 2010/03/10> + 22.320|date: 2010/03/11> + 22.450|date: 2010/03/12> + 22.390|date: 2010/03/15> + 22.410|date: 2010/03/16> + 22.420|date: 2010/03/17> + 22.490|date: 2010/03/18> + 22.530|date: 2010/03/19> + 22.020|date: 2010/03/22> + 22.330|date: 2010/03/23> + 22.390|date: 2010/03/24> + 22.470|date: 2010/03/25> + 22.390|date: 2010/03/26> + 22.700|date: 2010/03/29> + 22.870|date: 2010/03/30> + 22.710|date: 2010/03/31> + 22.710|date: 2010/04/01> + 22.900|date: 2010/04/05> + 23.160|date: 2010/04/06> + 23.200|date: 2010/04/07> + 23.000|date: 2010/04/08> + 23.120|date: 2010/04/09> + 23.200|date: 2010/04/12> + 23.240|date: 2010/04/13> + 23.110|date: 2010/04/14> + 23.290|date: 2010/04/15> + 23.210|date: 2010/04/16> + 22.710|date: 2010/04/19> + 23.290|date: 2010/04/20> + 23.350|date: 2010/04/21> + 23.040|date: 2010/04/22> + 23.170|date: 2010/04/23> + 23.470|date: 2010/04/26> + 23.320|date: 2010/04/27> + 22.990|date: 2010/04/28> + 23.390|date: 2010/04/29> + 23.440|date: 2010/04/30> + 23.470|date: 2010/05/03> + 23.480|date: 2010/05/04> + 23.060|date: 2010/05/05> + 22.510|date: 2010/05/06> + 21.510|date: 2010/05/07> + 22.160|date: 2010/05/10> + 22.340|date: 2010/05/11> + 22.380|date: 2010/05/12> + 22.590|date: 2010/05/13> + 22.310|date: 2010/05/14> + 22.070|date: 2010/05/17> + 21.960|date: 2010/05/18> + 21.420|date: 2010/05/19> + 19.800|date: 2010/05/20> + 18.660|date: 2010/05/21> + 19.620|date: 2010/05/24> + 18.790|date: 2010/05/25> + 19.460|date: 2010/05/26> + 19.820|date: 2010/05/27> + 20.230|date: 2010/05/28> + 19.820|date: 2010/06/01> + 19.360|date: 2010/06/02> + 19.810|date: 2010/06/03> + 19.810|date: 2010/06/04> + 19.510|date: 2010/06/07> + 19.310|date: 2010/06/08> + 19.930|date: 2010/06/09> + 20.100|date: 2010/06/10> + 20.390|date: 2010/06/11> + 20.920|date: 2010/06/14> + 20.900|date: 2010/06/15> + 21.230|date: 2010/06/16> + 21.900|date: 2010/06/17> + 21.530|date: 2010/06/18> + 21.960|date: 2010/06/21> + 21.720|date: 2010/06/22> + 21.180|date: 2010/06/23> + 20.790|date: 2010/06/24> + 20.790|date: 2010/06/25> + 20.900|date: 2010/06/28> + 20.570|date: 2010/06/29> + 20.250|date: 2010/06/30> + 20.100|date: 2010/07/01> + 20.270|date: 2010/07/02> + 20.480|date: 2010/07/06> + 20.350|date: 2010/07/07> + 21.100|date: 2010/07/08> + 21.270|date: 2010/07/09> + 21.240|date: 2010/07/12> + 21.660|date: 2010/07/13> + 21.350|date: 2010/07/14> + 21.240|date: 2010/07/15> + 21.150|date: 2010/07/16> + 20.910|date: 2010/07/19> + 20.620|date: 2010/07/20> + 21.280|date: 2010/07/21> + 21.070|date: 2010/07/22> + 21.240|date: 2010/07/23> + 21.160|date: 2010/07/26> + 21.590|date: 2010/07/27> + 21.550|date: 2010/07/28> + 21.280|date: 2010/07/29> + 20.440|date: 2010/07/30> + 21.180|date: 2010/08/02> + 21.220|date: 2010/08/03> + 21.350|date: 2010/08/04> + 21.420|date: 2010/08/05> + 21.640|date: 2010/08/06> + 22.070|date: 2010/08/09> + 21.770|date: 2010/08/10> + 21.340|date: 2010/08/11> + 20.710|date: 2010/08/12> + 20.900|date: 2010/08/13> + 21.220|date: 2010/08/16> + 21.250|date: 2010/08/17> + 21.360|date: 2010/08/19> + 20.860|date: 2010/08/20> high |ticker: SE> => 19.120|date: 2009/08/21> + 19.300|date: 2009/08/24> + 19.400|date: 2009/08/25> + 19.280|date: 2009/08/26> + 19.240|date: 2009/08/27> + 19.290|date: 2009/08/28> + 18.880|date: 2009/08/31> + 18.860|date: 2009/09/01> + 18.420|date: 2009/09/02> + 18.470|date: 2009/09/03> + 18.470|date: 2009/09/04> + 19.060|date: 2009/09/09> + 19.160|date: 2009/09/10> + 19.280|date: 2009/09/11> + 19.260|date: 2009/09/14> + 19.450|date: 2009/09/15> + 19.720|date: 2009/09/16> + 19.730|date: 2009/09/17> + 19.590|date: 2009/09/18> + 19.500|date: 2009/09/21> + 19.720|date: 2009/09/22> + 19.710|date: 2009/09/23> + 19.420|date: 2009/09/24> + 19.310|date: 2009/09/25> + 19.340|date: 2009/09/28> + 19.280|date: 2009/09/29> + 19.260|date: 2009/09/30> + 19.020|date: 2009/10/01> + 18.570|date: 2009/10/02> + 18.920|date: 2009/10/05> + 19.180|date: 2009/10/06> + 19.280|date: 2009/10/07> + 19.650|date: 2009/10/08> + 20.450|date: 2009/10/09> + 20.140|date: 2009/10/12> + 20.030|date: 2009/10/13> + 20.100|date: 2009/10/14> + 20.530|date: 2009/10/15> + 20.390|date: 2009/10/16> + 20.460|date: 2009/10/19> + 20.550|date: 2009/10/20> + 20.420|date: 2009/10/21> + 20.400|date: 2009/10/22> + 20.480|date: 2009/10/23> + 20.450|date: 2009/10/26> + 19.580|date: 2009/10/27> + 19.410|date: 2009/10/28> + 19.740|date: 2009/11/05> + 19.410|date: 2009/11/06> + 19.700|date: 2009/11/09> + 19.480|date: 2009/11/10> + 19.550|date: 2009/11/11> + 19.330|date: 2009/11/12> + 19.250|date: 2009/11/13> + 19.500|date: 2009/11/16> + 19.450|date: 2009/11/17> + 19.450|date: 2009/11/18> + 19.200|date: 2009/11/19> + 19.180|date: 2009/11/20> + 19.670|date: 2009/11/23> + 19.440|date: 2009/11/24> + 19.670|date: 2009/11/25> + 19.430|date: 2009/11/27> + 19.550|date: 2009/11/30> + 19.630|date: 2009/12/01> + 19.680|date: 2009/12/02> + 19.740|date: 2009/12/03> + 19.880|date: 2009/12/04> + 19.820|date: 2009/12/07> + 19.680|date: 2009/12/08> + 19.730|date: 2009/12/09> + 20.150|date: 2009/12/10> + 20.250|date: 2009/12/11> + 20.730|date: 2009/12/14> + 20.665|date: 2009/12/15> + 20.720|date: 2009/12/16> + 20.520|date: 2009/12/17> + 20.570|date: 2009/12/18> + 20.530|date: 2009/12/21> + 20.530|date: 2009/12/22> + 20.540|date: 2009/12/23> + 20.670|date: 2009/12/24> + 20.660|date: 2009/12/28> + 20.690|date: 2009/12/29> + 20.780|date: 2009/12/30> + 20.750|date: 2009/12/31> + 20.810|date: 2010/01/04> + 20.890|date: 2010/01/05> + 20.810|date: 2010/01/06> + 20.810|date: 2010/01/07> + 21.000|date: 2010/01/08> + 21.230|date: 2010/01/11> + 21.390|date: 2010/01/12> + 21.760|date: 2010/01/13> + 22.280|date: 2010/01/14> + 22.370|date: 2010/01/15> + 23.060|date: 2010/01/19> + 22.940|date: 2010/01/20> + 23.060|date: 2010/01/21> + 22.500|date: 2010/01/22> + 22.450|date: 2010/01/25> + 22.520|date: 2010/01/26> + 22.370|date: 2010/01/27> + 22.500|date: 2010/01/28> + 22.050|date: 2010/01/29> + 21.730|date: 2010/02/01> + 22.020|date: 2010/02/02> + 22.050|date: 2010/02/03> + 21.700|date: 2010/02/04> + 21.150|date: 2010/02/05> + 21.160|date: 2010/02/08> + 21.410|date: 2010/02/09> + 20.940|date: 2010/02/10> + 20.760|date: 2010/02/11> + 20.820|date: 2010/02/12> + 21.380|date: 2010/02/16> + 21.470|date: 2010/02/17> + 21.500|date: 2010/02/18> + 21.820|date: 2010/02/19> + 21.820|date: 2010/02/22> + 21.570|date: 2010/02/23> + 21.750|date: 2010/02/24> + 21.790|date: 2010/02/25> + 21.900|date: 2010/02/26> + 22.107|date: 2010/03/01> + 22.120|date: 2010/03/02> + 22.110|date: 2010/03/03> + 22.000|date: 2010/03/04> + 22.130|date: 2010/03/05> + 22.240|date: 2010/03/08> + 22.090|date: 2010/03/09> + 22.380|date: 2010/03/10> + 22.370|date: 2010/03/11> + 22.490|date: 2010/03/12> + 22.440|date: 2010/03/15> + 22.475|date: 2010/03/16> + 22.620|date: 2010/03/17> + 22.550|date: 2010/03/18> + 22.650|date: 2010/03/19> + 22.320|date: 2010/03/22> + 22.510|date: 2010/03/23> + 22.470|date: 2010/03/24> + 22.590|date: 2010/03/25> + 22.750|date: 2010/03/26> + 22.960|date: 2010/03/29> + 23.000|date: 2010/03/30> + 22.710|date: 2010/03/31> + 22.880|date: 2010/04/01> + 23.290|date: 2010/04/05> + 23.390|date: 2010/04/06> + 23.280|date: 2010/04/07> + 23.190|date: 2010/04/08> + 23.320|date: 2010/04/09> + 23.380|date: 2010/04/12> + 23.240|date: 2010/04/13> + 23.350|date: 2010/04/14> + 23.350|date: 2010/04/15> + 23.210|date: 2010/04/16> + 23.160|date: 2010/04/19> + 23.430|date: 2010/04/20> + 23.370|date: 2010/04/21> + 23.170|date: 2010/04/22> + 23.470|date: 2010/04/23> + 23.530|date: 2010/04/26> + 23.410|date: 2010/04/27> + 23.240|date: 2010/04/28> + 23.570|date: 2010/04/29> + 23.670|date: 2010/04/30> + 23.850|date: 2010/05/03> + 23.500|date: 2010/05/04> + 23.140|date: 2010/05/05> + 22.810|date: 2010/05/06> + 21.840|date: 2010/05/07> + 22.550|date: 2010/05/10> + 22.950|date: 2010/05/11> + 22.730|date: 2010/05/12> + 22.820|date: 2010/05/13> + 22.400|date: 2010/05/14> + 22.285|date: 2010/05/17> + 22.100|date: 2010/05/18> + 21.520|date: 2010/05/19> + 20.020|date: 2010/05/20> + 19.730|date: 2010/05/21> + 19.690|date: 2010/05/24> + 19.310|date: 2010/05/25> + 19.800|date: 2010/05/26> + 20.250|date: 2010/05/27> + 20.320|date: 2010/05/28> + 19.960|date: 2010/06/01> + 19.850|date: 2010/06/02> + 20.160|date: 2010/06/03> + 19.940|date: 2010/06/04> + 19.690|date: 2010/06/07> + 19.790|date: 2010/06/08> + 20.240|date: 2010/06/09> + 20.570|date: 2010/06/10> + 20.630|date: 2010/06/11> + 21.090|date: 2010/06/14> + 21.380|date: 2010/06/15> + 21.450|date: 2010/06/16> + 21.900|date: 2010/06/17> + 21.770|date: 2010/06/18> + 22.120|date: 2010/06/21> + 21.750|date: 2010/06/22> + 21.240|date: 2010/06/23> + 21.110|date: 2010/06/24> + 21.040|date: 2010/06/25> + 20.940|date: 2010/06/28> + 20.680|date: 2010/06/29> + 20.510|date: 2010/06/30> + 20.300|date: 2010/07/01> + 20.590|date: 2010/07/02> + 20.600|date: 2010/07/06> + 20.920|date: 2010/07/07> + 21.310|date: 2010/07/08> + 21.360|date: 2010/07/09> + 21.760|date: 2010/07/12> + 21.760|date: 2010/07/13> + 21.440|date: 2010/07/14> + 21.300|date: 2010/07/15> + 21.150|date: 2010/07/16> + 21.090|date: 2010/07/19> + 21.250|date: 2010/07/20> + 21.340|date: 2010/07/21> + 21.360|date: 2010/07/22> + 21.300|date: 2010/07/23> + 21.530|date: 2010/07/26> + 21.650|date: 2010/07/27> + 21.590|date: 2010/07/28> + 21.360|date: 2010/07/29> + 20.840|date: 2010/07/30> + 21.310|date: 2010/08/02> + 21.400|date: 2010/08/03> + 21.580|date: 2010/08/04> + 21.830|date: 2010/08/05> + 22.000|date: 2010/08/06> + 22.110|date: 2010/08/09> + 21.890|date: 2010/08/10> + 21.340|date: 2010/08/11> + 21.039|date: 2010/08/12> + 21.340|date: 2010/08/13> + 21.220|date: 2010/08/16> + 21.680|date: 2010/08/17> + 21.370|date: 2010/08/19> + 21.050|date: 2010/08/20> low |ticker: SE> => 18.760|date: 2009/08/21> + 19.060|date: 2009/08/24> + 19.020|date: 2009/08/25> + 18.820|date: 2009/08/26> + 18.790|date: 2009/08/27> + 18.840|date: 2009/08/28> + 18.590|date: 2009/08/31> + 18.330|date: 2009/09/01> + 18.200|date: 2009/09/02> + 18.050|date: 2009/09/03> + 18.160|date: 2009/09/04> + 18.690|date: 2009/09/09> + 18.730|date: 2009/09/10> + 19.030|date: 2009/09/11> + 18.890|date: 2009/09/14> + 19.000|date: 2009/09/15> + 19.350|date: 2009/09/16> + 19.360|date: 2009/09/17> + 19.300|date: 2009/09/18> + 19.160|date: 2009/09/21> + 19.420|date: 2009/09/22> + 19.290|date: 2009/09/23> + 18.960|date: 2009/09/24> + 18.890|date: 2009/09/25> + 19.030|date: 2009/09/28> + 19.040|date: 2009/09/29> + 18.750|date: 2009/09/30> + 18.580|date: 2009/10/01> + 18.260|date: 2009/10/02> + 18.360|date: 2009/10/05> + 18.950|date: 2009/10/06> + 18.950|date: 2009/10/07> + 19.160|date: 2009/10/08> + 19.740|date: 2009/10/09> + 19.820|date: 2009/10/12> + 19.650|date: 2009/10/13> + 19.820|date: 2009/10/14> + 19.910|date: 2009/10/15> + 20.050|date: 2009/10/16> + 20.160|date: 2009/10/19> + 20.075|date: 2009/10/20> + 20.030|date: 2009/10/21> + 20.050|date: 2009/10/22> + 19.850|date: 2009/10/23> + 19.690|date: 2009/10/26> + 18.600|date: 2009/10/27> + 18.980|date: 2009/10/28> + 19.150|date: 2009/11/05> + 19.090|date: 2009/11/06> + 19.340|date: 2009/11/09> + 19.210|date: 2009/11/10> + 19.150|date: 2009/11/11> + 18.930|date: 2009/11/12> + 18.910|date: 2009/11/13> + 19.020|date: 2009/11/16> + 19.140|date: 2009/11/17> + 19.140|date: 2009/11/18> + 18.830|date: 2009/11/19> + 18.900|date: 2009/11/20> + 19.320|date: 2009/11/23> + 19.150|date: 2009/11/24> + 19.420|date: 2009/11/25> + 19.100|date: 2009/11/27> + 19.190|date: 2009/11/30> + 19.410|date: 2009/12/01> + 19.430|date: 2009/12/02> + 19.410|date: 2009/12/03> + 19.480|date: 2009/12/04> + 19.590|date: 2009/12/07> + 19.340|date: 2009/12/08> + 19.500|date: 2009/12/09> + 19.720|date: 2009/12/10> + 20.020|date: 2009/12/11> + 20.400|date: 2009/12/14> + 20.380|date: 2009/12/15> + 20.280|date: 2009/12/16> + 20.305|date: 2009/12/17> + 20.190|date: 2009/12/18> + 20.250|date: 2009/12/21> + 20.290|date: 2009/12/22> + 20.410|date: 2009/12/23> + 20.470|date: 2009/12/24> + 20.440|date: 2009/12/28> + 20.510|date: 2009/12/29> + 20.470|date: 2009/12/30> + 20.510|date: 2009/12/31> + 20.610|date: 2010/01/04> + 20.300|date: 2010/01/05> + 20.600|date: 2010/01/06> + 20.530|date: 2010/01/07> + 20.750|date: 2010/01/08> + 20.980|date: 2010/01/11> + 20.850|date: 2010/01/12> + 21.420|date: 2010/01/13> + 21.790|date: 2010/01/14> + 21.850|date: 2010/01/15> + 22.160|date: 2010/01/19> + 22.675|date: 2010/01/20> + 22.400|date: 2010/01/21> + 21.940|date: 2010/01/22> + 22.100|date: 2010/01/25> + 22.100|date: 2010/01/26> + 21.690|date: 2010/01/27> + 21.620|date: 2010/01/28> + 21.221|date: 2010/01/29> + 21.350|date: 2010/02/01> + 21.480|date: 2010/02/02> + 21.640|date: 2010/02/03> + 20.910|date: 2010/02/04> + 20.370|date: 2010/02/05> + 20.750|date: 2010/02/08> + 20.980|date: 2010/02/09> + 20.470|date: 2010/02/10> + 20.440|date: 2010/02/11> + 20.370|date: 2010/02/12> + 20.940|date: 2010/02/16> + 21.300|date: 2010/02/17> + 21.160|date: 2010/02/18> + 21.350|date: 2010/02/19> + 21.585|date: 2010/02/22> + 21.230|date: 2010/02/23> + 21.190|date: 2010/02/24> + 21.300|date: 2010/02/25> + 21.620|date: 2010/02/26> + 21.860|date: 2010/03/01> + 21.880|date: 2010/03/02> + 21.820|date: 2010/03/03> + 21.610|date: 2010/03/04> + 21.780|date: 2010/03/05> + 22.000|date: 2010/03/08> + 21.830|date: 2010/03/09> + 21.940|date: 2010/03/10> + 22.150|date: 2010/03/11> + 22.150|date: 2010/03/12> + 22.010|date: 2010/03/15> + 22.256|date: 2010/03/16> + 22.380|date: 2010/03/17> + 22.250|date: 2010/03/18> + 22.090|date: 2010/03/19> + 21.970|date: 2010/03/22> + 22.175|date: 2010/03/23> + 22.180|date: 2010/03/24> + 22.375|date: 2010/03/25> + 22.390|date: 2010/03/26> + 22.660|date: 2010/03/29> + 22.700|date: 2010/03/30> + 22.430|date: 2010/03/31> + 22.550|date: 2010/04/01> + 22.860|date: 2010/04/05> + 23.080|date: 2010/04/06> + 22.990|date: 2010/04/07> + 22.800|date: 2010/04/08> + 22.900|date: 2010/04/09> + 23.170|date: 2010/04/12> + 22.910|date: 2010/04/13> + 23.060|date: 2010/04/14> + 23.120|date: 2010/04/15> + 22.700|date: 2010/04/16> + 22.710|date: 2010/04/19> + 23.270|date: 2010/04/20> + 23.110|date: 2010/04/21> + 22.900|date: 2010/04/22> + 22.960|date: 2010/04/23> + 23.340|date: 2010/04/26> + 22.790|date: 2010/04/27> + 22.860|date: 2010/04/28> + 23.290|date: 2010/04/29> + 23.310|date: 2010/04/30> + 23.430|date: 2010/05/03> + 23.050|date: 2010/05/04> + 22.500|date: 2010/05/05> + 19.450|date: 2010/05/06> + 20.860|date: 2010/05/07> + 22.090|date: 2010/05/10> + 22.340|date: 2010/05/11> + 22.240|date: 2010/05/12> + 22.380|date: 2010/05/13> + 21.750|date: 2010/05/14> + 21.270|date: 2010/05/17> + 21.440|date: 2010/05/18> + 20.790|date: 2010/05/19> + 19.100|date: 2010/05/20> + 18.570|date: 2010/05/21> + 19.340|date: 2010/05/24> + 18.630|date: 2010/05/25> + 19.410|date: 2010/05/26> + 19.790|date: 2010/05/27> + 19.880|date: 2010/05/28> + 19.200|date: 2010/06/01> + 19.150|date: 2010/06/02> + 19.740|date: 2010/06/03> + 19.270|date: 2010/06/04> + 19.230|date: 2010/06/07> + 19.090|date: 2010/06/08> + 19.630|date: 2010/06/09> + 20.100|date: 2010/06/10> + 20.200|date: 2010/06/11> + 20.590|date: 2010/06/14> + 20.890|date: 2010/06/15> + 21.140|date: 2010/06/16> + 21.200|date: 2010/06/17> + 21.380|date: 2010/06/18> + 21.480|date: 2010/06/21> + 21.110|date: 2010/06/22> + 20.765|date: 2010/06/23> + 20.660|date: 2010/06/24> + 20.620|date: 2010/06/25> + 20.640|date: 2010/06/28> + 20.120|date: 2010/06/29> + 20.000|date: 2010/06/30> + 19.670|date: 2010/07/01> + 20.120|date: 2010/07/02> + 20.110|date: 2010/07/06> + 20.350|date: 2010/07/07> + 20.940|date: 2010/07/08> + 21.110|date: 2010/07/09> + 21.190|date: 2010/07/12> + 21.430|date: 2010/07/13> + 21.100|date: 2010/07/14> + 20.950|date: 2010/07/15> + 20.730|date: 2010/07/16> + 20.730|date: 2010/07/19> + 20.560|date: 2010/07/20> + 20.650|date: 2010/07/21> + 21.060|date: 2010/07/22> + 21.030|date: 2010/07/23> + 21.160|date: 2010/07/26> + 21.350|date: 2010/07/27> + 21.090|date: 2010/07/28> + 20.560|date: 2010/07/29> + 20.400|date: 2010/07/30> + 21.040|date: 2010/08/02> + 21.052|date: 2010/08/03> + 21.200|date: 2010/08/04> + 21.200|date: 2010/08/05> + 21.590|date: 2010/08/06> + 21.930|date: 2010/08/09> + 21.470|date: 2010/08/10> + 20.920|date: 2010/08/11> + 20.650|date: 2010/08/12> + 20.780|date: 2010/08/13> + 20.910|date: 2010/08/16> + 21.160|date: 2010/08/17> + 20.900|date: 2010/08/19> + 20.770|date: 2010/08/20> close |ticker: SE> => 19.100|date: 2009/08/21> + 19.270|date: 2009/08/24> + 19.080|date: 2009/08/25> + 19.260|date: 2009/08/26> + 19.120|date: 2009/08/27> + 18.990|date: 2009/08/28> + 18.820|date: 2009/08/31> + 18.360|date: 2009/09/01> + 18.280|date: 2009/09/02> + 18.230|date: 2009/09/03> + 18.390|date: 2009/09/04> + 18.820|date: 2009/09/09> + 19.080|date: 2009/09/10> + 19.090|date: 2009/09/11> + 19.180|date: 2009/09/14> + 19.440|date: 2009/09/15> + 19.710|date: 2009/09/16> + 19.390|date: 2009/09/17> + 19.500|date: 2009/09/18> + 19.430|date: 2009/09/21> + 19.670|date: 2009/09/22> + 19.290|date: 2009/09/23> + 19.050|date: 2009/09/24> + 19.070|date: 2009/09/25> + 19.190|date: 2009/09/28> + 19.140|date: 2009/09/29> + 18.940|date: 2009/09/30> + 18.610|date: 2009/10/01> + 18.420|date: 2009/10/02> + 18.900|date: 2009/10/05> + 19.150|date: 2009/10/06> + 19.210|date: 2009/10/07> + 19.500|date: 2009/10/08> + 19.760|date: 2009/10/09> + 19.930|date: 2009/10/12> + 19.760|date: 2009/10/13> + 20.100|date: 2009/10/14> + 20.530|date: 2009/10/15> + 20.330|date: 2009/10/16> + 20.420|date: 2009/10/19> + 20.300|date: 2009/10/20> + 20.200|date: 2009/10/21> + 20.350|date: 2009/10/22> + 20.000|date: 2009/10/23> + 19.690|date: 2009/10/26> + 19.490|date: 2009/10/27> + 19.000|date: 2009/10/28> + 19.340|date: 2009/11/05> + 19.340|date: 2009/11/06> + 19.690|date: 2009/11/09> + 19.340|date: 2009/11/10> + 19.250|date: 2009/11/11> + 18.970|date: 2009/11/12> + 19.170|date: 2009/11/13> + 19.380|date: 2009/11/16> + 19.370|date: 2009/11/17> + 19.250|date: 2009/11/18> + 19.010|date: 2009/11/19> + 19.100|date: 2009/11/20> + 19.390|date: 2009/11/23> + 19.430|date: 2009/11/24> + 19.660|date: 2009/11/25> + 19.310|date: 2009/11/27> + 19.410|date: 2009/11/30> + 19.570|date: 2009/12/01> + 19.510|date: 2009/12/02> + 19.420|date: 2009/12/03> + 19.620|date: 2009/12/04> + 19.620|date: 2009/12/07> + 19.540|date: 2009/12/08> + 19.680|date: 2009/12/09> + 20.110|date: 2009/12/10> + 20.190|date: 2009/12/11> + 20.570|date: 2009/12/14> + 20.400|date: 2009/12/15> + 20.510|date: 2009/12/16> + 20.350|date: 2009/12/17> + 20.230|date: 2009/12/18> + 20.420|date: 2009/12/21> + 20.440|date: 2009/12/22> + 20.510|date: 2009/12/23> + 20.580|date: 2009/12/24> + 20.540|date: 2009/12/28> + 20.560|date: 2009/12/29> + 20.650|date: 2009/12/30> + 20.510|date: 2009/12/31> + 20.810|date: 2010/01/04> + 20.660|date: 2010/01/05> + 20.700|date: 2010/01/06> + 20.810|date: 2010/01/07> + 20.990|date: 2010/01/08> + 21.060|date: 2010/01/11> + 21.130|date: 2010/01/12> + 21.700|date: 2010/01/13> + 22.180|date: 2010/01/14> + 22.120|date: 2010/01/15> + 23.030|date: 2010/01/19> + 22.740|date: 2010/01/20> + 22.610|date: 2010/01/21> + 21.990|date: 2010/01/22> + 22.290|date: 2010/01/25> + 22.260|date: 2010/01/26> + 22.040|date: 2010/01/27> + 21.810|date: 2010/01/28> + 21.250|date: 2010/01/29> + 21.730|date: 2010/02/01> + 21.980|date: 2010/02/02> + 21.700|date: 2010/02/03> + 20.930|date: 2010/02/04> + 20.990|date: 2010/02/05> + 20.760|date: 2010/02/08> + 21.020|date: 2010/02/09> + 20.640|date: 2010/02/10> + 20.720|date: 2010/02/11> + 20.730|date: 2010/02/12> + 21.300|date: 2010/02/16> + 21.380|date: 2010/02/17> + 21.490|date: 2010/02/18> + 21.700|date: 2010/02/19> + 21.600|date: 2010/02/22> + 21.300|date: 2010/02/23> + 21.720|date: 2010/02/24> + 21.750|date: 2010/02/25> + 21.800|date: 2010/02/26> + 21.980|date: 2010/03/01> + 21.980|date: 2010/03/02> + 21.880|date: 2010/03/03> + 21.720|date: 2010/03/04> + 22.100|date: 2010/03/05> + 22.070|date: 2010/03/08> + 22.000|date: 2010/03/09> + 22.320|date: 2010/03/10> + 22.320|date: 2010/03/11> + 22.310|date: 2010/03/12> + 22.320|date: 2010/03/15> + 22.440|date: 2010/03/16> + 22.450|date: 2010/03/17> + 22.500|date: 2010/03/18> + 22.220|date: 2010/03/19> + 22.260|date: 2010/03/22> + 22.480|date: 2010/03/23> + 22.290|date: 2010/03/24> + 22.410|date: 2010/03/25> + 22.570|date: 2010/03/26> + 22.820|date: 2010/03/29> + 22.730|date: 2010/03/30> + 22.530|date: 2010/03/31> + 22.840|date: 2010/04/01> + 23.240|date: 2010/04/05> + 23.210|date: 2010/04/06> + 23.060|date: 2010/04/07> + 23.140|date: 2010/04/08> + 23.290|date: 2010/04/09> + 23.330|date: 2010/04/12> + 23.150|date: 2010/04/13> + 23.350|date: 2010/04/14> + 23.290|date: 2010/04/15> + 22.880|date: 2010/04/16> + 23.160|date: 2010/04/19> + 23.310|date: 2010/04/20> + 23.240|date: 2010/04/21> + 23.140|date: 2010/04/22> + 23.470|date: 2010/04/23> + 23.380|date: 2010/04/26> + 22.850|date: 2010/04/27> + 23.150|date: 2010/04/28> + 23.440|date: 2010/04/29> + 23.340|date: 2010/04/30> + 23.740|date: 2010/05/03> + 23.240|date: 2010/05/04> + 22.620|date: 2010/05/05> + 21.590|date: 2010/05/06> + 21.290|date: 2010/05/07> + 22.520|date: 2010/05/10> + 22.670|date: 2010/05/11> + 22.670|date: 2010/05/12> + 22.380|date: 2010/05/13> + 22.010|date: 2010/05/14> + 21.740|date: 2010/05/17> + 21.530|date: 2010/05/18> + 21.110|date: 2010/05/19> + 19.370|date: 2010/05/20> + 19.680|date: 2010/05/21> + 19.340|date: 2010/05/24> + 19.300|date: 2010/05/25> + 19.470|date: 2010/05/26> + 20.230|date: 2010/05/27> + 20.010|date: 2010/05/28> + 19.200|date: 2010/06/01> + 19.850|date: 2010/06/02> + 20.110|date: 2010/06/03> + 19.430|date: 2010/06/04> + 19.230|date: 2010/06/07> + 19.750|date: 2010/06/08> + 19.740|date: 2010/06/09> + 20.550|date: 2010/06/10> + 20.620|date: 2010/06/11> + 20.680|date: 2010/06/14> + 21.380|date: 2010/06/15> + 21.320|date: 2010/06/16> + 21.490|date: 2010/06/17> + 21.690|date: 2010/06/18> + 21.600|date: 2010/06/21> + 21.230|date: 2010/06/22> + 21.020|date: 2010/06/23> + 20.760|date: 2010/06/24> + 20.910|date: 2010/06/25> + 20.830|date: 2010/06/28> + 20.250|date: 2010/06/29> + 20.070|date: 2010/06/30> + 20.240|date: 2010/07/01> + 20.180|date: 2010/07/02> + 20.350|date: 2010/07/06> + 20.920|date: 2010/07/07> + 21.230|date: 2010/07/08> + 21.320|date: 2010/07/09> + 21.460|date: 2010/07/12> + 21.470|date: 2010/07/13> + 21.220|date: 2010/07/14> + 21.210|date: 2010/07/15> + 20.830|date: 2010/07/16> + 20.910|date: 2010/07/19> + 21.220|date: 2010/07/20> + 20.830|date: 2010/07/21> + 21.220|date: 2010/07/22> + 21.230|date: 2010/07/23> + 21.490|date: 2010/07/26> + 21.450|date: 2010/07/27> + 21.120|date: 2010/07/28> + 20.690|date: 2010/07/29> + 20.790|date: 2010/07/30> + 21.290|date: 2010/08/02> + 21.240|date: 2010/08/03> + 21.520|date: 2010/08/04> + 21.790|date: 2010/08/05> + 21.930|date: 2010/08/06> + 21.960|date: 2010/08/09> + 21.810|date: 2010/08/10> + 20.950|date: 2010/08/11> + 20.920|date: 2010/08/12> + 21.270|date: 2010/08/13> + 21.060|date: 2010/08/16> + 21.620|date: 2010/08/17> + 21.040|date: 2010/08/19> + 20.980|date: 2010/08/20> volume |ticker: SE> => 30586.000|date: 2009/08/21> + 25770.000|date: 2009/08/24> + 31733.000|date: 2009/08/25> + 25183.000|date: 2009/08/26> + 23622.000|date: 2009/08/27> + 20012.000|date: 2009/08/28> + 34654.000|date: 2009/08/31> + 35843.000|date: 2009/09/01> + 22223.000|date: 2009/09/02> + 31103.000|date: 2009/09/03> + 26806.000|date: 2009/09/04> + 36369.000|date: 2009/09/09> + 27488.000|date: 2009/09/10> + 27901.000|date: 2009/09/11> + 31569.000|date: 2009/09/14> + 39335.000|date: 2009/09/15> + 35461.000|date: 2009/09/16> + 39269.000|date: 2009/09/17> + 44586.000|date: 2009/09/18> + 24701.000|date: 2009/09/21> + 30795.000|date: 2009/09/22> + 31433.000|date: 2009/09/23> + 34045.000|date: 2009/09/24> + 31664.000|date: 2009/09/25> + 24264.000|date: 2009/09/28> + 25823.000|date: 2009/09/29> + 52220.000|date: 2009/09/30> + 45098.000|date: 2009/10/01> + 43315.000|date: 2009/10/02> + 32573.000|date: 2009/10/05> + 43570.000|date: 2009/10/06> + 25657.000|date: 2009/10/07> + 36007.000|date: 2009/10/08> + 58089.000|date: 2009/10/09> + 28894.000|date: 2009/10/12> + 30201.000|date: 2009/10/13> + 35321.000|date: 2009/10/14> + 37705.000|date: 2009/10/15> + 37418.000|date: 2009/10/16> + 26675.000|date: 2009/10/19> + 33626.000|date: 2009/10/20> + 46745.000|date: 2009/10/21> + 36187.000|date: 2009/10/22> + 43450.000|date: 2009/10/23> + 43123.000|date: 2009/10/26> + 69625.000|date: 2009/10/27> + 47917.000|date: 2009/10/28> + 46425.000|date: 2009/11/05> + 25403.000|date: 2009/11/06> + 39275.000|date: 2009/11/09> + 36419.000|date: 2009/11/10> + 29241.000|date: 2009/11/11> + 32117.000|date: 2009/11/12> + 30965.000|date: 2009/11/13> + 32231.000|date: 2009/11/16> + 27989.000|date: 2009/11/17> + 18795.000|date: 2009/11/18> + 33444.000|date: 2009/11/19> + 28241.000|date: 2009/11/20> + 36473.000|date: 2009/11/23> + 24613.000|date: 2009/11/24> + 17920.000|date: 2009/11/25> + 17792.000|date: 2009/11/27> + 25361.000|date: 2009/11/30> + 24388.000|date: 2009/12/01> + 25748.000|date: 2009/12/02> + 26423.000|date: 2009/12/03> + 38138.000|date: 2009/12/04> + 23294.000|date: 2009/12/07> + 25785.000|date: 2009/12/08> + 29761.000|date: 2009/12/09> + 29976.000|date: 2009/12/10> + 21132.000|date: 2009/12/11> + 28916.000|date: 2009/12/14> + 41804.000|date: 2009/12/15> + 29449.000|date: 2009/12/16> + 20576.000|date: 2009/12/17> + 43385.000|date: 2009/12/18> + 22582.000|date: 2009/12/21> + 20042.000|date: 2009/12/22> + 15842.000|date: 2009/12/23> + 9047.000|date: 2009/12/24> + 13850.000|date: 2009/12/28> + 16590.000|date: 2009/12/29> + 19417.000|date: 2009/12/30> + 12932.000|date: 2009/12/31> + 31012.000|date: 2010/01/04> + 46405.000|date: 2010/01/05> + 36176.000|date: 2010/01/06> + 29716.000|date: 2010/01/07> + 28269.000|date: 2010/01/08> + 39123.000|date: 2010/01/11> + 52826.000|date: 2010/01/12> + 52865.000|date: 2010/01/13> + 46966.000|date: 2010/01/14> + 48229.000|date: 2010/01/15> + 59719.000|date: 2010/01/19> + 66809.000|date: 2010/01/20> + 71435.000|date: 2010/01/21> + 70537.000|date: 2010/01/22> + 43780.000|date: 2010/01/25> + 41357.000|date: 2010/01/26> + 46384.000|date: 2010/01/27> + 39028.000|date: 2010/01/28> + 52884.000|date: 2010/01/29> + 38897.000|date: 2010/02/01> + 43712.000|date: 2010/02/02> + 35403.000|date: 2010/02/03> + 48844.000|date: 2010/02/04> + 44617.000|date: 2010/02/05> + 35074.000|date: 2010/02/08> + 54013.000|date: 2010/02/09> + 44973.000|date: 2010/02/10> + 39186.000|date: 2010/02/11> + 43161.000|date: 2010/02/12> + 37072.000|date: 2010/02/16> + 27535.000|date: 2010/02/17> + 29982.000|date: 2010/02/18> + 30634.000|date: 2010/02/19> + 23527.000|date: 2010/02/22> + 24950.000|date: 2010/02/23> + 45130.000|date: 2010/02/24> + 26961.000|date: 2010/02/25> + 24838.000|date: 2010/02/26> + 32550.000|date: 2010/03/01> + 33003.000|date: 2010/03/02> + 27409.000|date: 2010/03/03> + 30875.000|date: 2010/03/04> + 31470.000|date: 2010/03/05> + 19768.000|date: 2010/03/08> + 23714.000|date: 2010/03/09> + 40418.000|date: 2010/03/10> + 20805.000|date: 2010/03/11> + 18561.000|date: 2010/03/12> + 23823.000|date: 2010/03/15> + 18240.000|date: 2010/03/16> + 22397.000|date: 2010/03/17> + 27080.000|date: 2010/03/18> + 44475.000|date: 2010/03/19> + 22251.000|date: 2010/03/22> + 26028.000|date: 2010/03/23> + 26304.000|date: 2010/03/24> + 39305.000|date: 2010/03/25> + 39928.000|date: 2010/03/26> + 43033.000|date: 2010/03/29> + 28671.000|date: 2010/03/30> + 37773.000|date: 2010/03/31> + 20138.000|date: 2010/04/01> + 26490.000|date: 2010/04/05> + 26269.000|date: 2010/04/06> + 30596.000|date: 2010/04/07> + 20718.000|date: 2010/04/08> + 20115.000|date: 2010/04/09> + 18928.000|date: 2010/04/12> + 18753.000|date: 2010/04/13> + 18149.000|date: 2010/04/14> + 22041.000|date: 2010/04/15> + 34635.000|date: 2010/04/16> + 21517.000|date: 2010/04/19> + 19066.000|date: 2010/04/20> + 21997.000|date: 2010/04/21> + 25886.000|date: 2010/04/22> + 29973.000|date: 2010/04/23> + 21036.000|date: 2010/04/26> + 30564.000|date: 2010/04/27> + 30976.000|date: 2010/04/28> + 29892.000|date: 2010/04/29> + 26721.000|date: 2010/04/30> + 36547.000|date: 2010/05/03> + 37284.000|date: 2010/05/04> + 36347.000|date: 2010/05/05> + 95495.000|date: 2010/05/06> + 87098.000|date: 2010/05/07> + 50314.000|date: 2010/05/10> + 38619.000|date: 2010/05/11> + 31153.000|date: 2010/05/12> + 29009.000|date: 2010/05/13> + 37608.000|date: 2010/05/14> + 37951.000|date: 2010/05/17> + 33324.000|date: 2010/05/18> + 36517.000|date: 2010/05/19> + 131282.000|date: 2010/05/20> + 63299.000|date: 2010/05/21> + 44882.000|date: 2010/05/24> + 58107.000|date: 2010/05/25> + 57298.000|date: 2010/05/26> + 35546.000|date: 2010/05/27> + 44095.000|date: 2010/05/28> + 44092.000|date: 2010/06/01> + 35495.000|date: 2010/06/02> + 43587.000|date: 2010/06/03> + 44531.000|date: 2010/06/04> + 42711.000|date: 2010/06/07> + 42038.000|date: 2010/06/08> + 36866.000|date: 2010/06/09> + 43411.000|date: 2010/06/10> + 25114.000|date: 2010/06/11> + 35903.000|date: 2010/06/14> + 29638.000|date: 2010/06/15> + 24749.000|date: 2010/06/16> + 27252.000|date: 2010/06/17> + 42768.000|date: 2010/06/18> + 30212.000|date: 2010/06/21> + 36935.000|date: 2010/06/22> + 35207.000|date: 2010/06/23> + 29002.000|date: 2010/06/24> + 45066.000|date: 2010/06/25> + 35523.000|date: 2010/06/28> + 48700.000|date: 2010/06/29> + 34515.000|date: 2010/06/30> + 59282.000|date: 2010/07/01> + 30495.000|date: 2010/07/02> + 70033.000|date: 2010/07/06> + 42086.000|date: 2010/07/07> + 22899.000|date: 2010/07/08> + 17312.000|date: 2010/07/09> + 29405.000|date: 2010/07/12> + 31924.000|date: 2010/07/13> + 42642.000|date: 2010/07/14> + 37858.000|date: 2010/07/15> + 34138.000|date: 2010/07/16> + 23898.000|date: 2010/07/19> + 44016.000|date: 2010/07/20> + 42265.000|date: 2010/07/21> + 31387.000|date: 2010/07/22> + 35502.000|date: 2010/07/23> + 26866.000|date: 2010/07/26> + 29764.000|date: 2010/07/27> + 49341.000|date: 2010/07/28> + 69609.000|date: 2010/07/29> + 61928.000|date: 2010/07/30> + 36527.000|date: 2010/08/02> + 28767.000|date: 2010/08/03> + 41766.000|date: 2010/08/04> + 37688.000|date: 2010/08/05> + 44577.000|date: 2010/08/06> + 23707.000|date: 2010/08/09> + 45474.000|date: 2010/08/10> + 31296.000|date: 2010/08/11> + 27843.000|date: 2010/08/12> + 37654.000|date: 2010/08/13> + 29018.000|date: 2010/08/16> + 33565.000|date: 2010/08/17> + 29220.000|date: 2010/08/19> + 28612.000|date: 2010/08/20> open |ticker: SEE> => 18.280|date: 2009/08/21> + 18.890|date: 2009/08/24> + 18.760|date: 2009/08/25> + 19.140|date: 2009/08/26> + 19.310|date: 2009/08/27> + 19.390|date: 2009/08/28> + 19.040|date: 2009/08/31> + 18.810|date: 2009/09/01> + 18.130|date: 2009/09/02> + 18.140|date: 2009/09/03> + 18.410|date: 2009/09/04> + 18.710|date: 2009/09/09> + 18.970|date: 2009/09/10> + 19.130|date: 2009/09/11> + 19.510|date: 2009/09/14> + 20.350|date: 2009/09/15> + 20.580|date: 2009/09/16> + 20.640|date: 2009/09/17> + 20.780|date: 2009/09/18> + 20.360|date: 2009/09/21> + 20.480|date: 2009/09/22> + 20.460|date: 2009/09/23> + 20.010|date: 2009/09/24> + 19.540|date: 2009/09/25> + 19.540|date: 2009/09/28> + 19.620|date: 2009/09/29> + 19.950|date: 2009/09/30> + 19.620|date: 2009/10/01> + 18.910|date: 2009/10/02> + 18.840|date: 2009/10/05> + 19.420|date: 2009/10/06> + 19.080|date: 2009/10/07> + 19.560|date: 2009/10/08> + 19.720|date: 2009/10/09> + 19.810|date: 2009/10/12> + 19.800|date: 2009/10/13> + 20.270|date: 2009/10/14> + 20.240|date: 2009/10/15> + 20.400|date: 2009/10/16> + 20.210|date: 2009/10/19> + 21.180|date: 2009/10/20> + 20.940|date: 2009/10/21> + 20.540|date: 2009/10/22> + 20.720|date: 2009/10/23> + 20.230|date: 2009/10/26> + 20.010|date: 2009/10/27> + 21.250|date: 2009/10/28> + 20.350|date: 2009/11/05> + 20.810|date: 2009/11/06> + 21.180|date: 2009/11/09> + 21.810|date: 2009/11/10> + 22.000|date: 2009/11/11> + 22.000|date: 2009/11/12> + 21.570|date: 2009/11/13> + 21.910|date: 2009/11/16> + 22.400|date: 2009/11/17> + 22.520|date: 2009/11/18> + 22.130|date: 2009/11/19> + 21.880|date: 2009/11/20> + 22.520|date: 2009/11/23> + 22.670|date: 2009/11/24> + 22.460|date: 2009/11/25> + 22.150|date: 2009/11/27> + 22.240|date: 2009/11/30> + 22.520|date: 2009/12/01> + 22.440|date: 2009/12/02> + 22.630|date: 2009/12/03> + 22.750|date: 2009/12/04> + 22.550|date: 2009/12/07> + 22.580|date: 2009/12/08> + 22.410|date: 2009/12/09> + 22.610|date: 2009/12/10> + 22.460|date: 2009/12/11> + 22.390|date: 2009/12/14> + 22.190|date: 2009/12/15> + 22.090|date: 2009/12/16> + 21.950|date: 2009/12/17> + 21.880|date: 2009/12/18> + 21.840|date: 2009/12/21> + 21.830|date: 2009/12/22> + 21.790|date: 2009/12/23> + 21.910|date: 2009/12/24> + 22.270|date: 2009/12/28> + 22.000|date: 2009/12/29> + 21.970|date: 2009/12/30> + 21.950|date: 2009/12/31> + 22.010|date: 2010/01/04> + 21.990|date: 2010/01/05> + 21.780|date: 2010/01/06> + 21.340|date: 2010/01/07> + 21.550|date: 2010/01/08> + 21.810|date: 2010/01/11> + 21.440|date: 2010/01/12> + 21.460|date: 2010/01/13> + 21.510|date: 2010/01/14> + 21.260|date: 2010/01/15> + 21.150|date: 2010/01/19> + 21.560|date: 2010/01/20> + 21.320|date: 2010/01/21> + 20.820|date: 2010/01/22> + 20.720|date: 2010/01/25> + 19.910|date: 2010/01/26> + 19.950|date: 2010/01/27> + 20.320|date: 2010/01/28> + 19.860|date: 2010/01/29> + 19.970|date: 2010/02/01> + 19.950|date: 2010/02/02> + 19.940|date: 2010/02/03> + 19.510|date: 2010/02/04> + 18.860|date: 2010/02/05> + 19.030|date: 2010/02/08> + 19.410|date: 2010/02/09> + 19.380|date: 2010/02/10> + 19.300|date: 2010/02/11> + 19.340|date: 2010/02/12> + 19.710|date: 2010/02/16> + 19.810|date: 2010/02/17> + 19.800|date: 2010/02/18> + 20.100|date: 2010/02/19> + 20.240|date: 2010/02/22> + 20.180|date: 2010/02/23> + 20.110|date: 2010/02/24> + 20.110|date: 2010/02/25> + 20.520|date: 2010/02/26> + 20.490|date: 2010/03/01> + 20.750|date: 2010/03/02> + 20.820|date: 2010/03/03> + 20.810|date: 2010/03/04> + 20.730|date: 2010/03/05> + 20.930|date: 2010/03/08> + 20.770|date: 2010/03/09> + 20.690|date: 2010/03/10> + 20.760|date: 2010/03/11> + 21.010|date: 2010/03/12> + 21.110|date: 2010/03/15> + 21.190|date: 2010/03/16> + 21.480|date: 2010/03/17> + 21.750|date: 2010/03/18> + 21.750|date: 2010/03/19> + 21.530|date: 2010/03/22> + 21.730|date: 2010/03/23> + 21.680|date: 2010/03/24> + 21.630|date: 2010/03/25> + 21.330|date: 2010/03/26> + 21.320|date: 2010/03/29> + 21.270|date: 2010/03/30> + 21.280|date: 2010/03/31> + 21.290|date: 2010/04/01> + 21.450|date: 2010/04/05> + 21.670|date: 2010/04/06> + 21.680|date: 2010/04/07> + 21.420|date: 2010/04/08> + 21.700|date: 2010/04/09> + 21.730|date: 2010/04/12> + 21.430|date: 2010/04/13> + 21.500|date: 2010/04/14> + 22.160|date: 2010/04/15> + 22.730|date: 2010/04/16> + 22.320|date: 2010/04/19> + 22.640|date: 2010/04/20> + 23.020|date: 2010/04/21> + 22.970|date: 2010/04/22> + 23.170|date: 2010/04/23> + 23.320|date: 2010/04/26> + 23.030|date: 2010/04/27> + 22.960|date: 2010/04/28> + 22.380|date: 2010/04/29> + 22.370|date: 2010/04/30> + 21.640|date: 2010/05/03> + 21.410|date: 2010/05/04> + 21.340|date: 2010/05/05> + 21.310|date: 2010/05/06> + 20.600|date: 2010/05/07> + 21.490|date: 2010/05/10> + 21.270|date: 2010/05/11> + 21.060|date: 2010/05/12> + 21.340|date: 2010/05/13> + 21.440|date: 2010/05/14> + 21.300|date: 2010/05/17> + 22.410|date: 2010/05/18> + 21.470|date: 2010/05/19> + 21.170|date: 2010/05/20> + 20.470|date: 2010/05/21> + 20.780|date: 2010/05/24> + 20.130|date: 2010/05/25> + 20.770|date: 2010/05/26> + 20.890|date: 2010/05/27> + 21.070|date: 2010/05/28> + 20.600|date: 2010/06/01> + 20.250|date: 2010/06/02> + 20.710|date: 2010/06/03> + 20.440|date: 2010/06/04> + 20.110|date: 2010/06/07> + 19.930|date: 2010/06/08> + 20.180|date: 2010/06/09> + 20.520|date: 2010/06/10> + 20.390|date: 2010/06/11> + 21.050|date: 2010/06/14> + 21.030|date: 2010/06/15> + 21.130|date: 2010/06/16> + 21.270|date: 2010/06/17> + 21.450|date: 2010/06/18> + 21.830|date: 2010/06/21> + 21.410|date: 2010/06/22> + 20.920|date: 2010/06/23> + 20.870|date: 2010/06/24> + 20.690|date: 2010/06/25> + 20.700|date: 2010/06/28> + 20.160|date: 2010/06/29> + 19.940|date: 2010/06/30> + 19.740|date: 2010/07/01> + 19.650|date: 2010/07/02> + 19.700|date: 2010/07/06> + 19.840|date: 2010/07/07> + 20.440|date: 2010/07/08> + 20.800|date: 2010/07/09> + 20.850|date: 2010/07/12> + 21.020|date: 2010/07/13> + 21.490|date: 2010/07/14> + 21.600|date: 2010/07/15> + 21.740|date: 2010/07/16> + 21.190|date: 2010/07/19> + 21.070|date: 2010/07/20> + 22.000|date: 2010/07/21> + 21.900|date: 2010/07/22> + 22.180|date: 2010/07/23> + 22.740|date: 2010/07/26> + 23.000|date: 2010/07/27> + 22.670|date: 2010/07/28> + 22.490|date: 2010/07/29> + 21.620|date: 2010/07/30> + 21.880|date: 2010/08/02> + 22.250|date: 2010/08/03> + 22.330|date: 2010/08/04> + 22.400|date: 2010/08/05> + 22.240|date: 2010/08/06> + 22.500|date: 2010/08/09> + 22.420|date: 2010/08/10> + 22.170|date: 2010/08/11> + 21.500|date: 2010/08/12> + 21.590|date: 2010/08/13> + 21.530|date: 2010/08/16> + 22.020|date: 2010/08/17> + 21.750|date: 2010/08/19> + 21.200|date: 2010/08/20> high |ticker: SEE> => 18.850|date: 2009/08/21> + 18.970|date: 2009/08/24> + 19.440|date: 2009/08/25> + 19.430|date: 2009/08/26> + 19.310|date: 2009/08/27> + 19.420|date: 2009/08/28> + 19.080|date: 2009/08/31> + 18.910|date: 2009/09/01> + 18.270|date: 2009/09/02> + 18.440|date: 2009/09/03> + 18.670|date: 2009/09/04> + 19.310|date: 2009/09/09> + 19.160|date: 2009/09/10> + 19.190|date: 2009/09/11> + 20.230|date: 2009/09/14> + 20.630|date: 2009/09/15> + 20.840|date: 2009/09/16> + 20.920|date: 2009/09/17> + 20.780|date: 2009/09/18> + 20.460|date: 2009/09/21> + 20.500|date: 2009/09/22> + 20.460|date: 2009/09/23> + 20.100|date: 2009/09/24> + 19.700|date: 2009/09/25> + 19.920|date: 2009/09/28> + 20.070|date: 2009/09/29> + 20.000|date: 2009/09/30> + 19.620|date: 2009/10/01> + 19.010|date: 2009/10/02> + 19.230|date: 2009/10/05> + 19.530|date: 2009/10/06> + 19.380|date: 2009/10/07> + 19.830|date: 2009/10/08> + 19.800|date: 2009/10/09> + 20.050|date: 2009/10/12> + 20.100|date: 2009/10/13> + 20.540|date: 2009/10/14> + 20.500|date: 2009/10/15> + 20.450|date: 2009/10/16> + 20.590|date: 2009/10/19> + 21.350|date: 2009/10/20> + 21.290|date: 2009/10/21> + 20.710|date: 2009/10/22> + 20.720|date: 2009/10/23> + 20.580|date: 2009/10/26> + 20.380|date: 2009/10/27> + 21.380|date: 2009/10/28> + 20.980|date: 2009/11/05> + 21.150|date: 2009/11/06> + 21.900|date: 2009/11/09> + 21.970|date: 2009/11/10> + 22.250|date: 2009/11/11> + 22.350|date: 2009/11/12> + 21.830|date: 2009/11/13> + 22.540|date: 2009/11/16> + 22.600|date: 2009/11/17> + 22.670|date: 2009/11/18> + 22.310|date: 2009/11/19> + 22.280|date: 2009/11/20> + 22.820|date: 2009/11/23> + 22.810|date: 2009/11/24> + 22.820|date: 2009/11/25> + 22.480|date: 2009/11/27> + 22.420|date: 2009/11/30> + 22.590|date: 2009/12/01> + 22.750|date: 2009/12/02> + 22.790|date: 2009/12/03> + 22.990|date: 2009/12/04> + 22.890|date: 2009/12/07> + 22.600|date: 2009/12/08> + 22.510|date: 2009/12/09> + 22.710|date: 2009/12/10> + 22.510|date: 2009/12/11> + 22.390|date: 2009/12/14> + 22.300|date: 2009/12/15> + 22.280|date: 2009/12/16> + 22.020|date: 2009/12/17> + 21.980|date: 2009/12/18> + 22.145|date: 2009/12/21> + 22.030|date: 2009/12/22> + 21.920|date: 2009/12/23> + 22.240|date: 2009/12/24> + 22.420|date: 2009/12/28> + 22.200|date: 2009/12/29> + 22.090|date: 2009/12/30> + 22.110|date: 2009/12/31> + 22.100|date: 2010/01/04> + 22.080|date: 2010/01/05> + 21.840|date: 2010/01/06> + 21.620|date: 2010/01/07> + 21.700|date: 2010/01/08> + 21.940|date: 2010/01/11> + 21.530|date: 2010/01/12> + 21.610|date: 2010/01/13> + 21.530|date: 2010/01/14> + 21.320|date: 2010/01/15> + 21.680|date: 2010/01/19> + 21.590|date: 2010/01/20> + 21.550|date: 2010/01/21> + 21.030|date: 2010/01/22> + 20.890|date: 2010/01/25> + 20.360|date: 2010/01/26> + 20.290|date: 2010/01/27> + 20.320|date: 2010/01/28> + 20.250|date: 2010/01/29> + 20.190|date: 2010/02/01> + 20.210|date: 2010/02/02> + 20.060|date: 2010/02/03> + 19.520|date: 2010/02/04> + 19.070|date: 2010/02/05> + 19.240|date: 2010/02/08> + 19.670|date: 2010/02/09> + 19.480|date: 2010/02/10> + 19.630|date: 2010/02/11> + 19.610|date: 2010/02/12> + 19.790|date: 2010/02/16> + 20.210|date: 2010/02/17> + 20.190|date: 2010/02/18> + 20.280|date: 2010/02/19> + 20.310|date: 2010/02/22> + 20.380|date: 2010/02/23> + 20.330|date: 2010/02/24> + 20.480|date: 2010/02/25> + 20.530|date: 2010/02/26> + 20.650|date: 2010/03/01> + 20.850|date: 2010/03/02> + 20.900|date: 2010/03/03> + 20.900|date: 2010/03/04> + 20.940|date: 2010/03/05> + 21.140|date: 2010/03/08> + 20.820|date: 2010/03/09> + 20.980|date: 2010/03/10> + 20.890|date: 2010/03/11> + 21.160|date: 2010/03/12> + 21.190|date: 2010/03/15> + 21.500|date: 2010/03/16> + 21.760|date: 2010/03/17> + 21.810|date: 2010/03/18> + 22.100|date: 2010/03/19> + 21.830|date: 2010/03/22> + 21.770|date: 2010/03/23> + 21.690|date: 2010/03/24> + 21.750|date: 2010/03/25> + 21.560|date: 2010/03/26> + 21.560|date: 2010/03/29> + 21.390|date: 2010/03/30> + 21.380|date: 2010/03/31> + 21.530|date: 2010/04/01> + 21.710|date: 2010/04/05> + 21.790|date: 2010/04/06> + 21.870|date: 2010/04/07> + 21.690|date: 2010/04/08> + 21.753|date: 2010/04/09> + 21.800|date: 2010/04/12> + 21.510|date: 2010/04/13> + 22.130|date: 2010/04/14> + 22.700|date: 2010/04/15> + 22.860|date: 2010/04/16> + 22.590|date: 2010/04/19> + 22.990|date: 2010/04/20> + 23.410|date: 2010/04/21> + 23.210|date: 2010/04/22> + 23.360|date: 2010/04/23> + 23.430|date: 2010/04/26> + 23.180|date: 2010/04/27> + 23.180|date: 2010/04/28> + 22.470|date: 2010/04/29> + 22.490|date: 2010/04/30> + 21.710|date: 2010/05/03> + 21.650|date: 2010/05/04> + 21.750|date: 2010/05/05> + 21.490|date: 2010/05/06> + 20.950|date: 2010/05/07> + 21.610|date: 2010/05/10> + 21.410|date: 2010/05/11> + 21.420|date: 2010/05/12> + 21.750|date: 2010/05/13> + 21.500|date: 2010/05/14> + 22.820|date: 2010/05/17> + 22.530|date: 2010/05/18> + 21.790|date: 2010/05/19> + 21.290|date: 2010/05/20> + 20.980|date: 2010/05/21> + 20.890|date: 2010/05/24> + 20.620|date: 2010/05/25> + 20.910|date: 2010/05/26> + 21.080|date: 2010/05/27> + 21.120|date: 2010/05/28> + 20.875|date: 2010/06/01> + 20.650|date: 2010/06/02> + 20.870|date: 2010/06/03> + 20.720|date: 2010/06/04> + 20.180|date: 2010/06/07> + 20.150|date: 2010/06/08> + 20.410|date: 2010/06/09> + 20.750|date: 2010/06/10> + 20.910|date: 2010/06/11> + 21.310|date: 2010/06/14> + 21.340|date: 2010/06/15> + 21.320|date: 2010/06/16> + 21.380|date: 2010/06/17> + 21.540|date: 2010/06/18> + 21.860|date: 2010/06/21> + 21.500|date: 2010/06/22> + 21.090|date: 2010/06/23> + 21.140|date: 2010/06/24> + 20.810|date: 2010/06/25> + 20.790|date: 2010/06/28> + 20.390|date: 2010/06/29> + 20.090|date: 2010/06/30> + 19.830|date: 2010/07/01> + 19.660|date: 2010/07/02> + 19.860|date: 2010/07/06> + 20.320|date: 2010/07/07> + 20.690|date: 2010/07/08> + 20.930|date: 2010/07/09> + 21.200|date: 2010/07/12> + 21.630|date: 2010/07/13> + 21.640|date: 2010/07/14> + 21.870|date: 2010/07/15> + 21.740|date: 2010/07/16> + 21.290|date: 2010/07/19> + 21.880|date: 2010/07/20> + 22.040|date: 2010/07/21> + 22.300|date: 2010/07/22> + 22.740|date: 2010/07/23> + 23.050|date: 2010/07/26> + 23.060|date: 2010/07/27> + 22.960|date: 2010/07/28> + 22.710|date: 2010/07/29> + 21.861|date: 2010/07/30> + 22.390|date: 2010/08/02> + 22.350|date: 2010/08/03> + 22.520|date: 2010/08/04> + 22.520|date: 2010/08/05> + 22.360|date: 2010/08/06> + 22.710|date: 2010/08/09> + 22.570|date: 2010/08/10> + 22.170|date: 2010/08/11> + 21.860|date: 2010/08/12> + 21.790|date: 2010/08/13> + 21.740|date: 2010/08/16> + 22.620|date: 2010/08/17> + 21.780|date: 2010/08/19> + 21.470|date: 2010/08/20> low |ticker: SEE> => 18.260|date: 2009/08/21> + 18.550|date: 2009/08/24> + 18.720|date: 2009/08/25> + 18.940|date: 2009/08/26> + 18.831|date: 2009/08/27> + 19.060|date: 2009/08/28> + 18.710|date: 2009/08/31> + 18.190|date: 2009/09/01> + 17.880|date: 2009/09/02> + 17.910|date: 2009/09/03> + 18.270|date: 2009/09/04> + 18.570|date: 2009/09/09> + 18.670|date: 2009/09/10> + 18.750|date: 2009/09/11> + 19.380|date: 2009/09/14> + 20.200|date: 2009/09/15> + 20.250|date: 2009/09/16> + 20.300|date: 2009/09/17> + 20.360|date: 2009/09/18> + 20.150|date: 2009/09/21> + 20.270|date: 2009/09/22> + 19.930|date: 2009/09/23> + 19.530|date: 2009/09/24> + 19.230|date: 2009/09/25> + 19.400|date: 2009/09/28> + 19.620|date: 2009/09/29> + 19.360|date: 2009/09/30> + 18.890|date: 2009/10/01> + 18.630|date: 2009/10/02> + 18.730|date: 2009/10/05> + 18.910|date: 2009/10/06> + 18.990|date: 2009/10/07> + 19.430|date: 2009/10/08> + 19.480|date: 2009/10/09> + 19.760|date: 2009/10/12> + 19.750|date: 2009/10/13> + 20.140|date: 2009/10/14> + 20.150|date: 2009/10/15> + 19.980|date: 2009/10/16> + 20.140|date: 2009/10/19> + 20.755|date: 2009/10/20> + 20.450|date: 2009/10/21> + 20.300|date: 2009/10/22> + 20.020|date: 2009/10/23> + 19.700|date: 2009/10/26> + 19.800|date: 2009/10/27> + 19.330|date: 2009/10/28> + 20.350|date: 2009/11/05> + 20.710|date: 2009/11/06> + 21.170|date: 2009/11/09> + 21.720|date: 2009/11/10> + 21.810|date: 2009/11/11> + 21.600|date: 2009/11/12> + 21.510|date: 2009/11/13> + 21.910|date: 2009/11/16> + 22.151|date: 2009/11/17> + 22.300|date: 2009/11/18> + 21.850|date: 2009/11/19> + 21.830|date: 2009/11/20> + 22.480|date: 2009/11/23> + 22.350|date: 2009/11/24> + 22.410|date: 2009/11/25> + 21.930|date: 2009/11/27> + 22.070|date: 2009/11/30> + 22.345|date: 2009/12/01> + 22.380|date: 2009/12/02> + 22.250|date: 2009/12/03> + 22.270|date: 2009/12/04> + 22.480|date: 2009/12/07> + 22.260|date: 2009/12/08> + 22.130|date: 2009/12/09> + 22.280|date: 2009/12/10> + 22.110|date: 2009/12/11> + 22.180|date: 2009/12/14> + 21.950|date: 2009/12/15> + 21.940|date: 2009/12/16> + 21.680|date: 2009/12/17> + 21.450|date: 2009/12/18> + 21.810|date: 2009/12/21> + 21.660|date: 2009/12/22> + 21.580|date: 2009/12/23> + 21.900|date: 2009/12/24> + 21.800|date: 2009/12/28> + 21.970|date: 2009/12/29> + 21.870|date: 2009/12/30> + 21.760|date: 2009/12/31> + 21.920|date: 2010/01/04> + 21.630|date: 2010/01/05> + 21.270|date: 2010/01/06> + 21.250|date: 2010/01/07> + 21.460|date: 2010/01/08> + 21.550|date: 2010/01/11> + 21.230|date: 2010/01/12> + 21.250|date: 2010/01/13> + 21.170|date: 2010/01/14> + 21.080|date: 2010/01/15> + 21.040|date: 2010/01/19> + 21.200|date: 2010/01/20> + 20.910|date: 2010/01/21> + 20.410|date: 2010/01/22> + 19.670|date: 2010/01/25> + 19.790|date: 2010/01/26> + 19.610|date: 2010/01/27> + 19.680|date: 2010/01/28> + 19.740|date: 2010/01/29> + 19.690|date: 2010/02/01> + 19.790|date: 2010/02/02> + 19.420|date: 2010/02/03> + 18.840|date: 2010/02/04> + 18.430|date: 2010/02/05> + 18.760|date: 2010/02/08> + 19.120|date: 2010/02/09> + 19.050|date: 2010/02/10> + 19.180|date: 2010/02/11> + 19.130|date: 2010/02/12> + 19.600|date: 2010/02/16> + 19.640|date: 2010/02/17> + 19.760|date: 2010/02/18> + 19.880|date: 2010/02/19> + 20.040|date: 2010/02/22> + 19.980|date: 2010/02/23> + 20.040|date: 2010/02/24> + 19.730|date: 2010/02/25> + 20.160|date: 2010/02/26> + 20.390|date: 2010/03/01> + 20.620|date: 2010/03/02> + 20.730|date: 2010/03/03> + 20.310|date: 2010/03/04> + 20.620|date: 2010/03/05> + 20.740|date: 2010/03/08> + 20.570|date: 2010/03/09> + 20.460|date: 2010/03/10> + 20.610|date: 2010/03/11> + 20.900|date: 2010/03/12> + 20.960|date: 2010/03/15> + 21.180|date: 2010/03/16> + 21.390|date: 2010/03/17> + 21.640|date: 2010/03/18> + 21.500|date: 2010/03/19> + 21.440|date: 2010/03/22> + 21.515|date: 2010/03/23> + 21.460|date: 2010/03/24> + 21.280|date: 2010/03/25> + 21.140|date: 2010/03/26> + 21.160|date: 2010/03/29> + 21.150|date: 2010/03/30> + 21.060|date: 2010/03/31> + 21.181|date: 2010/04/01> + 21.340|date: 2010/04/05> + 21.550|date: 2010/04/06> + 21.450|date: 2010/04/07> + 21.290|date: 2010/04/08> + 21.550|date: 2010/04/09> + 21.390|date: 2010/04/12> + 21.190|date: 2010/04/13> + 21.500|date: 2010/04/14> + 22.020|date: 2010/04/15> + 22.350|date: 2010/04/16> + 22.265|date: 2010/04/19> + 22.585|date: 2010/04/20> + 22.960|date: 2010/04/21> + 22.760|date: 2010/04/22> + 23.020|date: 2010/04/23> + 23.000|date: 2010/04/26> + 22.720|date: 2010/04/27> + 21.950|date: 2010/04/28> + 22.040|date: 2010/04/29> + 21.450|date: 2010/04/30> + 21.350|date: 2010/05/03> + 21.280|date: 2010/05/04> + 21.180|date: 2010/05/05> + 19.320|date: 2010/05/06> + 20.160|date: 2010/05/07> + 21.220|date: 2010/05/10> + 21.020|date: 2010/05/11> + 21.020|date: 2010/05/12> + 21.120|date: 2010/05/13> + 21.000|date: 2010/05/14> + 21.300|date: 2010/05/17> + 21.545|date: 2010/05/18> + 21.320|date: 2010/05/19> + 20.630|date: 2010/05/20> + 20.040|date: 2010/05/21> + 20.510|date: 2010/05/24> + 19.830|date: 2010/05/25> + 20.400|date: 2010/05/26> + 20.530|date: 2010/05/27> + 20.720|date: 2010/05/28> + 20.240|date: 2010/06/01> + 20.140|date: 2010/06/02> + 20.590|date: 2010/06/03> + 20.020|date: 2010/06/04> + 19.870|date: 2010/06/07> + 19.710|date: 2010/06/08> + 19.990|date: 2010/06/09> + 20.300|date: 2010/06/10> + 20.330|date: 2010/06/11> + 20.870|date: 2010/06/14> + 21.030|date: 2010/06/15> + 21.010|date: 2010/06/16> + 21.090|date: 2010/06/17> + 21.360|date: 2010/06/18> + 21.220|date: 2010/06/21> + 20.900|date: 2010/06/22> + 20.650|date: 2010/06/23> + 20.600|date: 2010/06/24> + 20.420|date: 2010/06/25> + 20.390|date: 2010/06/28> + 19.900|date: 2010/06/29> + 19.620|date: 2010/06/30> + 19.280|date: 2010/07/01> + 19.340|date: 2010/07/02> + 19.480|date: 2010/07/06> + 19.730|date: 2010/07/07> + 20.310|date: 2010/07/08> + 20.680|date: 2010/07/09> + 20.810|date: 2010/07/12> + 21.020|date: 2010/07/13> + 21.290|date: 2010/07/14> + 21.470|date: 2010/07/15> + 21.060|date: 2010/07/16> + 21.030|date: 2010/07/19> + 21.010|date: 2010/07/20> + 21.425|date: 2010/07/21> + 21.860|date: 2010/07/22> + 22.150|date: 2010/07/23> + 22.740|date: 2010/07/26> + 22.780|date: 2010/07/27> + 21.750|date: 2010/07/28> + 21.645|date: 2010/07/29> + 21.490|date: 2010/07/30> + 21.880|date: 2010/08/02> + 22.090|date: 2010/08/03> + 22.261|date: 2010/08/04> + 22.190|date: 2010/08/05> + 21.900|date: 2010/08/06> + 22.400|date: 2010/08/09> + 22.180|date: 2010/08/10> + 21.780|date: 2010/08/11> + 21.390|date: 2010/08/12> + 21.560|date: 2010/08/13> + 21.430|date: 2010/08/16> + 22.000|date: 2010/08/17> + 21.220|date: 2010/08/19> + 21.150|date: 2010/08/20> close |ticker: SEE> => 18.780|date: 2009/08/21> + 18.610|date: 2009/08/24> + 19.220|date: 2009/08/25> + 19.150|date: 2009/08/26> + 19.210|date: 2009/08/27> + 19.240|date: 2009/08/28> + 18.910|date: 2009/08/31> + 18.220|date: 2009/09/01> + 18.110|date: 2009/09/02> + 18.430|date: 2009/09/03> + 18.580|date: 2009/09/04> + 19.050|date: 2009/09/09> + 19.150|date: 2009/09/10> + 19.050|date: 2009/09/11> + 20.160|date: 2009/09/14> + 20.520|date: 2009/09/15> + 20.750|date: 2009/09/16> + 20.430|date: 2009/09/17> + 20.580|date: 2009/09/18> + 20.360|date: 2009/09/21> + 20.360|date: 2009/09/22> + 19.960|date: 2009/09/23> + 19.580|date: 2009/09/24> + 19.410|date: 2009/09/25> + 19.810|date: 2009/09/28> + 19.890|date: 2009/09/29> + 19.630|date: 2009/09/30> + 18.950|date: 2009/10/01> + 18.780|date: 2009/10/02> + 19.200|date: 2009/10/05> + 19.180|date: 2009/10/06> + 19.380|date: 2009/10/07> + 19.680|date: 2009/10/08> + 19.800|date: 2009/10/09> + 19.820|date: 2009/10/12> + 20.040|date: 2009/10/13> + 20.400|date: 2009/10/14> + 20.480|date: 2009/10/15> + 20.220|date: 2009/10/16> + 20.550|date: 2009/10/19> + 20.940|date: 2009/10/20> + 20.490|date: 2009/10/21> + 20.680|date: 2009/10/22> + 20.240|date: 2009/10/23> + 19.900|date: 2009/10/26> + 19.860|date: 2009/10/27> + 19.600|date: 2009/10/28> + 20.950|date: 2009/11/05> + 20.960|date: 2009/11/06> + 21.880|date: 2009/11/09> + 21.800|date: 2009/11/10> + 21.980|date: 2009/11/11> + 21.650|date: 2009/11/12> + 21.800|date: 2009/11/13> + 22.410|date: 2009/11/16> + 22.530|date: 2009/11/17> + 22.460|date: 2009/11/18> + 22.120|date: 2009/11/19> + 22.150|date: 2009/11/20> + 22.590|date: 2009/11/23> + 22.420|date: 2009/11/24> + 22.650|date: 2009/11/25> + 22.310|date: 2009/11/27> + 22.290|date: 2009/11/30> + 22.500|date: 2009/12/01> + 22.650|date: 2009/12/02> + 22.330|date: 2009/12/03> + 22.620|date: 2009/12/04> + 22.650|date: 2009/12/07> + 22.390|date: 2009/12/08> + 22.450|date: 2009/12/09> + 22.320|date: 2009/12/10> + 22.300|date: 2009/12/11> + 22.270|date: 2009/12/14> + 22.050|date: 2009/12/15> + 22.060|date: 2009/12/16> + 21.790|date: 2009/12/17> + 21.750|date: 2009/12/18> + 21.830|date: 2009/12/21> + 21.690|date: 2009/12/22> + 21.850|date: 2009/12/23> + 22.200|date: 2009/12/24> + 21.990|date: 2009/12/28> + 22.090|date: 2009/12/29> + 21.870|date: 2009/12/30> + 21.860|date: 2009/12/31> + 22.020|date: 2010/01/04> + 21.790|date: 2010/01/05> + 21.370|date: 2010/01/06> + 21.590|date: 2010/01/07> + 21.680|date: 2010/01/08> + 21.670|date: 2010/01/11> + 21.500|date: 2010/01/12> + 21.500|date: 2010/01/13> + 21.320|date: 2010/01/14> + 21.120|date: 2010/01/15> + 21.660|date: 2010/01/19> + 21.350|date: 2010/01/20> + 20.940|date: 2010/01/21> + 20.440|date: 2010/01/22> + 20.070|date: 2010/01/25> + 20.070|date: 2010/01/26> + 20.190|date: 2010/01/27> + 19.770|date: 2010/01/28> + 19.840|date: 2010/01/29> + 19.900|date: 2010/02/01> + 20.120|date: 2010/02/02> + 19.680|date: 2010/02/03> + 18.840|date: 2010/02/04> + 19.050|date: 2010/02/05> + 19.120|date: 2010/02/08> + 19.440|date: 2010/02/09> + 19.330|date: 2010/02/10> + 19.620|date: 2010/02/11> + 19.570|date: 2010/02/12> + 19.740|date: 2010/02/16> + 19.860|date: 2010/02/17> + 20.120|date: 2010/02/18> + 20.170|date: 2010/02/19> + 20.270|date: 2010/02/22> + 20.100|date: 2010/02/23> + 20.310|date: 2010/02/24> + 20.450|date: 2010/02/25> + 20.430|date: 2010/02/26> + 20.650|date: 2010/03/01> + 20.780|date: 2010/03/02> + 20.850|date: 2010/03/03> + 20.530|date: 2010/03/04> + 20.910|date: 2010/03/05> + 20.880|date: 2010/03/08> + 20.700|date: 2010/03/09> + 20.840|date: 2010/03/10> + 20.860|date: 2010/03/11> + 21.100|date: 2010/03/12> + 21.180|date: 2010/03/15> + 21.480|date: 2010/03/16> + 21.710|date: 2010/03/17> + 21.740|date: 2010/03/18> + 21.600|date: 2010/03/19> + 21.750|date: 2010/03/22> + 21.740|date: 2010/03/23> + 21.470|date: 2010/03/24> + 21.280|date: 2010/03/25> + 21.310|date: 2010/03/26> + 21.280|date: 2010/03/29> + 21.380|date: 2010/03/30> + 21.080|date: 2010/03/31> + 21.330|date: 2010/04/01> + 21.700|date: 2010/04/05> + 21.760|date: 2010/04/06> + 21.510|date: 2010/04/07> + 21.670|date: 2010/04/08> + 21.700|date: 2010/04/09> + 21.490|date: 2010/04/12> + 21.480|date: 2010/04/13> + 22.130|date: 2010/04/14> + 22.700|date: 2010/04/15> + 22.450|date: 2010/04/16> + 22.560|date: 2010/04/19> + 22.940|date: 2010/04/20> + 23.080|date: 2010/04/21> + 23.200|date: 2010/04/22> + 23.260|date: 2010/04/23> + 23.130|date: 2010/04/26> + 22.760|date: 2010/04/27> + 22.300|date: 2010/04/28> + 22.290|date: 2010/04/29> + 21.500|date: 2010/04/30> + 21.680|date: 2010/05/03> + 21.510|date: 2010/05/04> + 21.440|date: 2010/05/05> + 20.680|date: 2010/05/06> + 20.580|date: 2010/05/07> + 21.460|date: 2010/05/10> + 21.050|date: 2010/05/11> + 21.370|date: 2010/05/12> + 21.540|date: 2010/05/13> + 21.140|date: 2010/05/14> + 22.320|date: 2010/05/17> + 21.550|date: 2010/05/18> + 21.720|date: 2010/05/19> + 20.630|date: 2010/05/20> + 20.960|date: 2010/05/21> + 20.580|date: 2010/05/24> + 20.620|date: 2010/05/25> + 20.470|date: 2010/05/26> + 21.070|date: 2010/05/27> + 20.840|date: 2010/05/28> + 20.270|date: 2010/06/01> + 20.640|date: 2010/06/02> + 20.830|date: 2010/06/03> + 20.110|date: 2010/06/04> + 19.960|date: 2010/06/07> + 20.070|date: 2010/06/08> + 20.220|date: 2010/06/09> + 20.600|date: 2010/06/10> + 20.850|date: 2010/06/11> + 20.930|date: 2010/06/14> + 21.340|date: 2010/06/15> + 21.180|date: 2010/06/16> + 21.370|date: 2010/06/17> + 21.520|date: 2010/06/18> + 21.400|date: 2010/06/21> + 20.930|date: 2010/06/22> + 20.890|date: 2010/06/23> + 20.650|date: 2010/06/24> + 20.690|date: 2010/06/25> + 20.430|date: 2010/06/28> + 20.000|date: 2010/06/29> + 19.720|date: 2010/06/30> + 19.590|date: 2010/07/01> + 19.490|date: 2010/07/02> + 19.770|date: 2010/07/06> + 20.320|date: 2010/07/07> + 20.680|date: 2010/07/08> + 20.850|date: 2010/07/09> + 20.860|date: 2010/07/12> + 21.570|date: 2010/07/13> + 21.580|date: 2010/07/14> + 21.810|date: 2010/07/15> + 21.120|date: 2010/07/16> + 21.270|date: 2010/07/19> + 21.870|date: 2010/07/20> + 21.650|date: 2010/07/21> + 22.200|date: 2010/07/22> + 22.680|date: 2010/07/23> + 22.860|date: 2010/07/26> + 22.960|date: 2010/07/27> + 22.330|date: 2010/07/28> + 21.860|date: 2010/07/29> + 21.630|date: 2010/07/30> + 22.320|date: 2010/08/02> + 22.250|date: 2010/08/03> + 22.490|date: 2010/08/04> + 22.400|date: 2010/08/05> + 22.360|date: 2010/08/06> + 22.630|date: 2010/08/09> + 22.470|date: 2010/08/10> + 21.790|date: 2010/08/11> + 21.690|date: 2010/08/12> + 21.640|date: 2010/08/13> + 21.650|date: 2010/08/16> + 22.530|date: 2010/08/17> + 21.380|date: 2010/08/19> + 21.220|date: 2010/08/20> volume |ticker: SEE> => 11609.000|date: 2009/08/21> + 7169.000|date: 2009/08/24> + 16527.000|date: 2009/08/25> + 10630.000|date: 2009/08/26> + 5502.000|date: 2009/08/27> + 6756.000|date: 2009/08/28> + 6295.000|date: 2009/08/31> + 21821.000|date: 2009/09/01> + 7681.000|date: 2009/09/02> + 7143.000|date: 2009/09/03> + 7190.000|date: 2009/09/04> + 11468.000|date: 2009/09/09> + 7279.000|date: 2009/09/10> + 7919.000|date: 2009/09/11> + 17063.000|date: 2009/09/14> + 10954.000|date: 2009/09/15> + 7728.000|date: 2009/09/16> + 11631.000|date: 2009/09/17> + 9983.000|date: 2009/09/18> + 6754.000|date: 2009/09/21> + 4014.000|date: 2009/09/22> + 5687.000|date: 2009/09/23> + 7198.000|date: 2009/09/24> + 6145.000|date: 2009/09/25> + 5098.000|date: 2009/09/28> + 7243.000|date: 2009/09/29> + 8562.000|date: 2009/09/30> + 11841.000|date: 2009/10/01> + 10269.000|date: 2009/10/02> + 9575.000|date: 2009/10/05> + 10580.000|date: 2009/10/06> + 7803.000|date: 2009/10/07> + 8867.000|date: 2009/10/08> + 4324.000|date: 2009/10/09> + 3569.000|date: 2009/10/12> + 7041.000|date: 2009/10/13> + 7739.000|date: 2009/10/14> + 7890.000|date: 2009/10/15> + 6534.000|date: 2009/10/16> + 6137.000|date: 2009/10/19> + 12219.000|date: 2009/10/20> + 11210.000|date: 2009/10/21> + 9808.000|date: 2009/10/22> + 9708.000|date: 2009/10/23> + 8356.000|date: 2009/10/26> + 13998.000|date: 2009/10/27> + 32659.000|date: 2009/10/28> + 18801.000|date: 2009/11/05> + 11140.000|date: 2009/11/06> + 12952.000|date: 2009/11/09> + 13092.000|date: 2009/11/10> + 16459.000|date: 2009/11/11> + 14140.000|date: 2009/11/12> + 18831.000|date: 2009/11/13> + 14564.000|date: 2009/11/16> + 11274.000|date: 2009/11/17> + 10740.000|date: 2009/11/18> + 8070.000|date: 2009/11/19> + 9008.000|date: 2009/11/20> + 9262.000|date: 2009/11/23> + 8416.000|date: 2009/11/24> + 10151.000|date: 2009/11/25> + 4266.000|date: 2009/11/27> + 9936.000|date: 2009/11/30> + 12473.000|date: 2009/12/01> + 13529.000|date: 2009/12/02> + 10835.000|date: 2009/12/03> + 11315.000|date: 2009/12/04> + 6648.000|date: 2009/12/07> + 9664.000|date: 2009/12/08> + 8564.000|date: 2009/12/09> + 10595.000|date: 2009/12/10> + 8475.000|date: 2009/12/11> + 10257.000|date: 2009/12/14> + 9208.000|date: 2009/12/15> + 7568.000|date: 2009/12/16> + 6829.000|date: 2009/12/17> + 14471.000|date: 2009/12/18> + 7793.000|date: 2009/12/21> + 10999.000|date: 2009/12/22> + 8857.000|date: 2009/12/23> + 2780.000|date: 2009/12/24> + 8377.000|date: 2009/12/28> + 5591.000|date: 2009/12/29> + 5835.000|date: 2009/12/30> + 7693.000|date: 2009/12/31> + 9203.000|date: 2010/01/04> + 8313.000|date: 2010/01/05> + 13343.000|date: 2010/01/06> + 13948.000|date: 2010/01/07> + 7028.000|date: 2010/01/08> + 6389.000|date: 2010/01/11> + 7246.000|date: 2010/01/12> + 5899.000|date: 2010/01/13> + 9132.000|date: 2010/01/14> + 8764.000|date: 2010/01/15> + 15749.000|date: 2010/01/19> + 10264.000|date: 2010/01/20> + 12995.000|date: 2010/01/21> + 13205.000|date: 2010/01/22> + 29799.000|date: 2010/01/25> + 19520.000|date: 2010/01/26> + 22578.000|date: 2010/01/27> + 17457.000|date: 2010/01/28> + 20208.000|date: 2010/01/29> + 20159.000|date: 2010/02/01> + 15589.000|date: 2010/02/02> + 13109.000|date: 2010/02/03> + 11821.000|date: 2010/02/04> + 14651.000|date: 2010/02/05> + 29294.000|date: 2010/02/08> + 17355.000|date: 2010/02/09> + 13711.000|date: 2010/02/10> + 19492.000|date: 2010/02/11> + 11547.000|date: 2010/02/12> + 10366.000|date: 2010/02/16> + 10968.000|date: 2010/02/17> + 7874.000|date: 2010/02/18> + 8129.000|date: 2010/02/19> + 8320.000|date: 2010/02/22> + 9713.000|date: 2010/02/23> + 7747.000|date: 2010/02/24> + 11373.000|date: 2010/02/25> + 15843.000|date: 2010/02/26> + 11787.000|date: 2010/03/01> + 10548.000|date: 2010/03/02> + 9386.000|date: 2010/03/03> + 14691.000|date: 2010/03/04> + 12077.000|date: 2010/03/05> + 13096.000|date: 2010/03/08> + 16633.000|date: 2010/03/09> + 17465.000|date: 2010/03/10> + 5664.000|date: 2010/03/11> + 9363.000|date: 2010/03/12> + 8626.000|date: 2010/03/15> + 11478.000|date: 2010/03/16> + 11241.000|date: 2010/03/17> + 10791.000|date: 2010/03/18> + 13045.000|date: 2010/03/19> + 10852.000|date: 2010/03/22> + 11041.000|date: 2010/03/23> + 8852.000|date: 2010/03/24> + 15270.000|date: 2010/03/25> + 9253.000|date: 2010/03/26> + 12882.000|date: 2010/03/29> + 12731.000|date: 2010/03/30> + 10792.000|date: 2010/03/31> + 10745.000|date: 2010/04/01> + 6353.000|date: 2010/04/05> + 12145.000|date: 2010/04/06> + 15145.000|date: 2010/04/07> + 10183.000|date: 2010/04/08> + 8425.000|date: 2010/04/09> + 9439.000|date: 2010/04/12> + 10442.000|date: 2010/04/13> + 15940.000|date: 2010/04/14> + 19871.000|date: 2010/04/15> + 23972.000|date: 2010/04/16> + 13149.000|date: 2010/04/19> + 13518.000|date: 2010/04/20> + 15170.000|date: 2010/04/21> + 9839.000|date: 2010/04/22> + 9332.000|date: 2010/04/23> + 12424.000|date: 2010/04/26> + 23438.000|date: 2010/04/27> + 28046.000|date: 2010/04/28> + 11326.000|date: 2010/04/29> + 18685.000|date: 2010/04/30> + 16739.000|date: 2010/05/03> + 20412.000|date: 2010/05/04> + 15534.000|date: 2010/05/05> + 19123.000|date: 2010/05/06> + 25939.000|date: 2010/05/07> + 11355.000|date: 2010/05/10> + 13522.000|date: 2010/05/11> + 7641.000|date: 2010/05/12> + 14044.000|date: 2010/05/13> + 13989.000|date: 2010/05/14> + 30945.000|date: 2010/05/17> + 19280.000|date: 2010/05/18> + 17304.000|date: 2010/05/19> + 15561.000|date: 2010/05/20> + 21129.000|date: 2010/05/21> + 14392.000|date: 2010/05/24> + 14028.000|date: 2010/05/25> + 14405.000|date: 2010/05/26> + 13659.000|date: 2010/05/27> + 9441.000|date: 2010/05/28> + 10846.000|date: 2010/06/01> + 8166.000|date: 2010/06/02> + 9362.000|date: 2010/06/03> + 14346.000|date: 2010/06/04> + 15928.000|date: 2010/06/07> + 22483.000|date: 2010/06/08> + 18349.000|date: 2010/06/09> + 11011.000|date: 2010/06/10> + 11273.000|date: 2010/06/11> + 8214.000|date: 2010/06/14> + 10063.000|date: 2010/06/15> + 8520.000|date: 2010/06/16> + 9072.000|date: 2010/06/17> + 10151.000|date: 2010/06/18> + 8803.000|date: 2010/06/21> + 6141.000|date: 2010/06/22> + 8460.000|date: 2010/06/23> + 7646.000|date: 2010/06/24> + 8726.000|date: 2010/06/25> + 7625.000|date: 2010/06/28> + 13331.000|date: 2010/06/29> + 17337.000|date: 2010/06/30> + 10788.000|date: 2010/07/01> + 8319.000|date: 2010/07/02> + 20966.000|date: 2010/07/06> + 12596.000|date: 2010/07/07> + 9374.000|date: 2010/07/08> + 6287.000|date: 2010/07/09> + 7326.000|date: 2010/07/12> + 9073.000|date: 2010/07/13> + 8212.000|date: 2010/07/14> + 10734.000|date: 2010/07/15> + 7518.000|date: 2010/07/16> + 5525.000|date: 2010/07/19> + 11297.000|date: 2010/07/20> + 10934.000|date: 2010/07/21> + 7621.000|date: 2010/07/22> + 7557.000|date: 2010/07/23> + 13782.000|date: 2010/07/26> + 9883.000|date: 2010/07/27> + 19336.000|date: 2010/07/28> + 18353.000|date: 2010/07/29> + 16037.000|date: 2010/07/30> + 11607.000|date: 2010/08/02> + 8102.000|date: 2010/08/03> + 7704.000|date: 2010/08/04> + 11421.000|date: 2010/08/05> + 10851.000|date: 2010/08/06> + 4827.000|date: 2010/08/09> + 8460.000|date: 2010/08/10> + 9569.000|date: 2010/08/11> + 7215.000|date: 2010/08/12> + 9853.000|date: 2010/08/13> + 5378.000|date: 2010/08/16> + 13076.000|date: 2010/08/17> + 7353.000|date: 2010/08/19> + 8312.000|date: 2010/08/20> open |ticker: SGP> => 27.790|date: 2009/08/21> + 28.390|date: 2009/08/24> + 28.180|date: 2009/08/25> + 28.210|date: 2009/08/26> + 28.290|date: 2009/08/27> + 28.330|date: 2009/08/28> + 27.810|date: 2009/08/31> + 27.970|date: 2009/09/01> + 27.700|date: 2009/09/02> + 27.470|date: 2009/09/03> + 27.130|date: 2009/09/04> + 27.570|date: 2009/09/09> + 27.760|date: 2009/09/10> + 28.320|date: 2009/09/11> + 28.460|date: 2009/09/14> + 28.640|date: 2009/09/15> + 28.580|date: 2009/09/16> + 28.130|date: 2009/09/17> + 28.160|date: 2009/09/18> + 28.030|date: 2009/09/21> + 27.890|date: 2009/09/22> + 27.680|date: 2009/09/23> + 27.570|date: 2009/09/24> + 27.450|date: 2009/09/25> + 27.560|date: 2009/09/28> + 28.070|date: 2009/09/29> + 28.120|date: 2009/09/30> + 28.110|date: 2009/10/01> + 27.780|date: 2009/10/02> + 28.060|date: 2009/10/05> + 28.270|date: 2009/10/06> + 28.660|date: 2009/10/07> + 28.610|date: 2009/10/08> + 28.690|date: 2009/10/09> + 28.720|date: 2009/10/12> + 28.740|date: 2009/10/13> + 28.760|date: 2009/10/14> + 29.030|date: 2009/10/15> + 29.360|date: 2009/10/16> + 29.380|date: 2009/10/19> + 29.710|date: 2009/10/20> + 29.520|date: 2009/10/21> + 28.810|date: 2009/10/22> + 29.130|date: 2009/10/23> + 28.950|date: 2009/10/26> + 28.985|date: 2009/10/27> + 29.010|date: 2009/10/28> high |ticker: SGP> => 28.340|date: 2009/08/21> + 28.390|date: 2009/08/24> + 28.420|date: 2009/08/25> + 28.410|date: 2009/08/26> + 28.480|date: 2009/08/27> + 28.370|date: 2009/08/28> + 28.320|date: 2009/08/31> + 28.280|date: 2009/09/01> + 27.790|date: 2009/09/02> + 27.470|date: 2009/09/03> + 27.530|date: 2009/09/04> + 27.880|date: 2009/09/09> + 28.270|date: 2009/09/10> + 28.550|date: 2009/09/11> + 28.730|date: 2009/09/14> + 28.710|date: 2009/09/15> + 28.680|date: 2009/09/16> + 28.400|date: 2009/09/17> + 28.370|date: 2009/09/18> + 28.170|date: 2009/09/21> + 27.970|date: 2009/09/22> + 27.900|date: 2009/09/23> + 27.759|date: 2009/09/24> + 27.950|date: 2009/09/25> + 28.260|date: 2009/09/28> + 28.280|date: 2009/09/29> + 28.260|date: 2009/09/30> + 28.280|date: 2009/10/01> + 28.370|date: 2009/10/02> + 28.280|date: 2009/10/05> + 28.710|date: 2009/10/06> + 28.660|date: 2009/10/07> + 28.750|date: 2009/10/08> + 28.810|date: 2009/10/09> + 28.890|date: 2009/10/12> + 28.890|date: 2009/10/13> + 29.256|date: 2009/10/14> + 29.500|date: 2009/10/15> + 29.455|date: 2009/10/16> + 29.740|date: 2009/10/19> + 29.920|date: 2009/10/20> + 29.710|date: 2009/10/21> + 29.155|date: 2009/10/22> + 29.280|date: 2009/10/23> + 29.330|date: 2009/10/26> + 29.240|date: 2009/10/27> + 29.100|date: 2009/10/28> low |ticker: SGP> => 27.650|date: 2009/08/21> + 27.990|date: 2009/08/24> + 28.180|date: 2009/08/25> + 28.030|date: 2009/08/26> + 27.940|date: 2009/08/27> + 27.960|date: 2009/08/28> + 27.810|date: 2009/08/31> + 27.750|date: 2009/09/01> + 27.340|date: 2009/09/02> + 26.890|date: 2009/09/03> + 26.970|date: 2009/09/04> + 27.440|date: 2009/09/09> + 27.670|date: 2009/09/10> + 28.130|date: 2009/09/11> + 28.310|date: 2009/09/14> + 28.500|date: 2009/09/15> + 28.130|date: 2009/09/16> + 27.910|date: 2009/09/17> + 27.960|date: 2009/09/18> + 27.790|date: 2009/09/21> + 27.660|date: 2009/09/22> + 27.630|date: 2009/09/23> + 27.460|date: 2009/09/24> + 27.450|date: 2009/09/25> + 27.450|date: 2009/09/28> + 27.900|date: 2009/09/29> + 27.770|date: 2009/09/30> + 27.870|date: 2009/10/01> + 27.730|date: 2009/10/02> + 27.899|date: 2009/10/05> + 28.170|date: 2009/10/06> + 28.340|date: 2009/10/07> + 28.530|date: 2009/10/08> + 28.560|date: 2009/10/09> + 28.660|date: 2009/10/12> + 28.510|date: 2009/10/13> + 28.530|date: 2009/10/14> + 29.010|date: 2009/10/15> + 29.200|date: 2009/10/16> + 29.290|date: 2009/10/19> + 29.579|date: 2009/10/20> + 29.010|date: 2009/10/21> + 28.230|date: 2009/10/22> + 28.840|date: 2009/10/23> + 28.630|date: 2009/10/26> + 28.830|date: 2009/10/27> + 28.720|date: 2009/10/28> close |ticker: SGP> => 28.240|date: 2009/08/21> + 28.100|date: 2009/08/24> + 28.250|date: 2009/08/25> + 28.300|date: 2009/08/26> + 28.330|date: 2009/08/27> + 28.020|date: 2009/08/28> + 28.180|date: 2009/08/31> + 27.790|date: 2009/09/01> + 27.410|date: 2009/09/02> + 27.080|date: 2009/09/03> + 27.530|date: 2009/09/04> + 27.860|date: 2009/09/09> + 28.220|date: 2009/09/10> + 28.500|date: 2009/09/11> + 28.680|date: 2009/09/14> + 28.580|date: 2009/09/15> + 28.230|date: 2009/09/16> + 28.130|date: 2009/09/17> + 27.960|date: 2009/09/18> + 27.910|date: 2009/09/21> + 27.720|date: 2009/09/22> + 27.630|date: 2009/09/23> + 27.490|date: 2009/09/24> + 27.540|date: 2009/09/25> + 28.080|date: 2009/09/28> + 28.130|date: 2009/09/29> + 28.250|date: 2009/09/30> + 27.970|date: 2009/10/01> + 28.180|date: 2009/10/02> + 28.180|date: 2009/10/05> + 28.670|date: 2009/10/06> + 28.560|date: 2009/10/07> + 28.700|date: 2009/10/08> + 28.770|date: 2009/10/09> + 28.820|date: 2009/10/12> + 28.560|date: 2009/10/13> + 29.230|date: 2009/10/14> + 29.490|date: 2009/10/15> + 29.290|date: 2009/10/16> + 29.710|date: 2009/10/19> + 29.600|date: 2009/10/20> + 29.010|date: 2009/10/21> + 29.060|date: 2009/10/22> + 28.970|date: 2009/10/23> + 28.720|date: 2009/10/26> + 29.010|date: 2009/10/27> + 28.740|date: 2009/10/28> volume |ticker: SGP> => 149000.000|date: 2009/08/21> + 93485.000|date: 2009/08/24> + 162091.000|date: 2009/08/25> + 67912.000|date: 2009/08/26> + 81309.000|date: 2009/08/27> + 92674.000|date: 2009/08/28> + 69875.000|date: 2009/08/31> + 97901.000|date: 2009/09/01> + 145162.000|date: 2009/09/02> + 81488.000|date: 2009/09/03> + 96544.000|date: 2009/09/04> + 65665.000|date: 2009/09/09> + 101308.000|date: 2009/09/10> + 88377.000|date: 2009/09/11> + 163595.000|date: 2009/09/14> + 113859.000|date: 2009/09/15> + 134026.000|date: 2009/09/16> + 137879.000|date: 2009/09/17> + 119086.000|date: 2009/09/18> + 200263.000|date: 2009/09/21> + 137207.000|date: 2009/09/22> + 124090.000|date: 2009/09/23> + 130969.000|date: 2009/09/24> + 213222.000|date: 2009/09/25> + 85833.000|date: 2009/09/28> + 126132.000|date: 2009/09/29> + 210216.000|date: 2009/09/30> + 152422.000|date: 2009/10/01> + 247080.000|date: 2009/10/02> + 129421.000|date: 2009/10/05> + 150932.000|date: 2009/10/06> + 96978.000|date: 2009/10/07> + 73934.000|date: 2009/10/08> + 120359.000|date: 2009/10/09> + 91266.000|date: 2009/10/12> + 178195.000|date: 2009/10/13> + 488447.000|date: 2009/10/14> + 303394.000|date: 2009/10/15> + 223534.000|date: 2009/10/16> + 302847.000|date: 2009/10/19> + 148229.000|date: 2009/10/20> + 171216.000|date: 2009/10/21> + 176154.000|date: 2009/10/22> + 163601.000|date: 2009/10/23> + 166190.000|date: 2009/10/26> + 150599.000|date: 2009/10/27> + 127915.000|date: 2009/10/28> open |ticker: SHLD> => 65.650|date: 2009/08/21> + 63.390|date: 2009/08/24> + 63.900|date: 2009/08/25> + 64.910|date: 2009/08/26> + 65.200|date: 2009/08/27> + 65.550|date: 2009/08/28> + 63.990|date: 2009/08/31> + 63.590|date: 2009/09/01> + 61.140|date: 2009/09/02> + 61.610|date: 2009/09/03> + 62.090|date: 2009/09/04> + 62.440|date: 2009/09/09> + 65.190|date: 2009/09/10> + 64.050|date: 2009/09/11> + 63.710|date: 2009/09/14> + 64.590|date: 2009/09/15> + 65.300|date: 2009/09/16> + 66.530|date: 2009/09/17> + 66.650|date: 2009/09/18> + 67.700|date: 2009/09/21> + 70.910|date: 2009/09/22> + 67.930|date: 2009/09/23> + 67.160|date: 2009/09/24> + 65.630|date: 2009/09/25> + 66.060|date: 2009/09/28> + 66.000|date: 2009/09/29> + 66.490|date: 2009/09/30> + 65.550|date: 2009/10/01> + 62.890|date: 2009/10/02> + 62.800|date: 2009/10/05> + 64.860|date: 2009/10/06> + 66.660|date: 2009/10/07> + 68.000|date: 2009/10/08> + 67.140|date: 2009/10/09> + 68.770|date: 2009/10/12> + 69.720|date: 2009/10/13> + 70.240|date: 2009/10/14> + 72.690|date: 2009/10/15> + 71.950|date: 2009/10/16> + 70.360|date: 2009/10/19> + 71.800|date: 2009/10/20> + 71.340|date: 2009/10/21> + 71.220|date: 2009/10/22> + 73.800|date: 2009/10/23> + 72.760|date: 2009/10/26> + 73.000|date: 2009/10/27> + 71.140|date: 2009/10/28> + 67.060|date: 2009/11/05> + 67.360|date: 2009/11/06> + 69.350|date: 2009/11/09> + 70.200|date: 2009/11/10> + 71.120|date: 2009/11/11> + 71.070|date: 2009/11/13> + 74.870|date: 2009/11/16> + 76.830|date: 2009/11/17> + 77.470|date: 2009/11/18> + 77.600|date: 2009/11/19> + 72.960|date: 2009/11/20> + 73.330|date: 2009/11/23> + 71.660|date: 2009/11/24> + 71.200|date: 2009/11/25> + 70.330|date: 2009/11/27> + 71.380|date: 2009/11/30> + 71.520|date: 2009/12/01> + 72.950|date: 2009/12/02> + 73.410|date: 2009/12/03> + 73.280|date: 2009/12/04> + 72.550|date: 2009/12/07> + 71.860|date: 2009/12/08> + 71.060|date: 2009/12/09> + 72.050|date: 2009/12/10> + 73.700|date: 2009/12/11> + 75.000|date: 2009/12/14> + 75.990|date: 2009/12/15> + 75.750|date: 2009/12/16> + 75.640|date: 2009/12/17> + 76.130|date: 2009/12/18> + 77.110|date: 2009/12/21> + 79.080|date: 2009/12/22> + 79.750|date: 2009/12/23> + 81.370|date: 2009/12/24> + 84.680|date: 2009/12/28> + 85.320|date: 2009/12/29> + 84.980|date: 2009/12/30> + 85.000|date: 2009/12/31> + 84.500|date: 2010/01/04> + 83.170|date: 2010/01/05> + 86.850|date: 2010/01/06> + 101.200|date: 2010/01/07> + 98.220|date: 2010/01/08> + 99.440|date: 2010/01/11> + 98.680|date: 2010/01/12> + 100.500|date: 2010/01/13> + 103.000|date: 2010/01/14> + 102.980|date: 2010/01/15> + 101.980|date: 2010/01/19> + 104.810|date: 2010/01/20> + 102.440|date: 2010/01/21> + 98.740|date: 2010/01/22> + 98.430|date: 2010/01/25> + 95.880|date: 2010/01/26> + 97.350|date: 2010/01/27> + 97.750|date: 2010/01/28> + 94.820|date: 2010/01/29> + 93.590|date: 2010/02/01> + 94.030|date: 2010/02/02> + 92.970|date: 2010/02/03> + 92.340|date: 2010/02/04> + 90.570|date: 2010/02/05> + 91.690|date: 2010/02/08> + 91.170|date: 2010/02/09> + 90.020|date: 2010/02/10> + 89.640|date: 2010/02/11> + 89.350|date: 2010/02/12> + 91.140|date: 2010/02/16> + 93.460|date: 2010/02/17> + 95.490|date: 2010/02/18> + 94.390|date: 2010/02/19> + 96.390|date: 2010/02/22> + 97.990|date: 2010/02/23> + 94.360|date: 2010/02/24> + 94.000|date: 2010/02/25> + 95.810|date: 2010/02/26> + 95.600|date: 2010/03/01> + 96.160|date: 2010/03/02> + 96.860|date: 2010/03/03> + 96.080|date: 2010/03/04> + 98.950|date: 2010/03/05> + 100.990|date: 2010/03/08> + 101.490|date: 2010/03/09> + 100.890|date: 2010/03/10> + 102.300|date: 2010/03/11> + 101.950|date: 2010/03/12> + 102.840|date: 2010/03/15> + 104.830|date: 2010/03/16> + 105.480|date: 2010/03/17> + 104.370|date: 2010/03/18> + 105.680|date: 2010/03/19> + 102.970|date: 2010/03/22> + 107.200|date: 2010/03/23> + 108.320|date: 2010/03/24> + 109.000|date: 2010/03/25> + 109.410|date: 2010/03/26> + 109.010|date: 2010/03/29> + 109.880|date: 2010/03/30> + 109.110|date: 2010/03/31> + 109.530|date: 2010/04/01> + 108.990|date: 2010/04/05> + 107.930|date: 2010/04/06> + 107.010|date: 2010/04/07> + 106.190|date: 2010/04/08> + 106.800|date: 2010/04/09> + 107.240|date: 2010/04/12> + 106.070|date: 2010/04/13> + 106.490|date: 2010/04/14> + 109.550|date: 2010/04/15> + 109.710|date: 2010/04/16> + 109.160|date: 2010/04/19> + 107.780|date: 2010/04/20> + 107.330|date: 2010/04/21> + 107.980|date: 2010/04/22> + 113.550|date: 2010/04/23> + 121.150|date: 2010/04/26> + 122.050|date: 2010/04/27> + 118.720|date: 2010/04/28> + 119.780|date: 2010/04/29> + 123.580|date: 2010/04/30> + 121.230|date: 2010/05/03> + 121.110|date: 2010/05/04> + 116.990|date: 2010/05/05> + 114.770|date: 2010/05/06> + 109.700|date: 2010/05/07> + 111.220|date: 2010/05/10> + 109.990|date: 2010/05/11> + 113.610|date: 2010/05/12> + 114.200|date: 2010/05/13> + 109.800|date: 2010/05/14> + 109.930|date: 2010/05/17> + 110.300|date: 2010/05/18> + 101.560|date: 2010/05/19> + 95.290|date: 2010/05/20> + 86.730|date: 2010/05/21> + 88.710|date: 2010/05/24> + 84.810|date: 2010/05/25> + 88.730|date: 2010/05/26> + 86.100|date: 2010/05/27> + 88.600|date: 2010/05/28> + 86.980|date: 2010/06/01> + 83.050|date: 2010/06/02> + 85.470|date: 2010/06/03> + 81.710|date: 2010/06/04> + 80.450|date: 2010/06/07> + 78.800|date: 2010/06/08> + 79.980|date: 2010/06/09> + 79.180|date: 2010/06/10> + 77.300|date: 2010/06/11> + 80.990|date: 2010/06/14> + 80.010|date: 2010/06/15> + 81.240|date: 2010/06/16> + 80.110|date: 2010/06/17> + 77.740|date: 2010/06/18> + 77.490|date: 2010/06/21> + 74.900|date: 2010/06/22> + 74.130|date: 2010/06/23> + 74.020|date: 2010/06/24> + 72.160|date: 2010/06/25> + 72.200|date: 2010/06/28> + 69.160|date: 2010/06/29> + 66.030|date: 2010/06/30> + 65.030|date: 2010/07/01> + 64.800|date: 2010/07/02> + 63.460|date: 2010/07/06> + 59.850|date: 2010/07/07> + 62.620|date: 2010/07/08> + 62.380|date: 2010/07/09> + 63.130|date: 2010/07/12> + 63.810|date: 2010/07/13> + 64.900|date: 2010/07/14> + 64.880|date: 2010/07/15> + 66.950|date: 2010/07/16> + 63.330|date: 2010/07/19> + 65.000|date: 2010/07/21> + 63.870|date: 2010/07/22> + 66.080|date: 2010/07/23> + 67.730|date: 2010/07/26> + 71.570|date: 2010/07/27> + 70.770|date: 2010/07/28> + 69.380|date: 2010/07/29> + 67.610|date: 2010/07/30> + 72.080|date: 2010/08/02> + 73.650|date: 2010/08/03> + 72.050|date: 2010/08/04> + 71.360|date: 2010/08/05> + 70.650|date: 2010/08/06> + 73.240|date: 2010/08/09> + 72.790|date: 2010/08/10> + 70.060|date: 2010/08/11> + 68.000|date: 2010/08/12> + 67.220|date: 2010/08/13> + 66.200|date: 2010/08/16> + 67.000|date: 2010/08/17> + 66.800|date: 2010/08/19> + 60.800|date: 2010/08/20> high |ticker: SHLD> => 66.710|date: 2009/08/21> + 65.680|date: 2009/08/24> + 66.450|date: 2009/08/25> + 65.890|date: 2009/08/26> + 65.800|date: 2009/08/27> + 65.770|date: 2009/08/28> + 64.070|date: 2009/08/31> + 64.800|date: 2009/09/01> + 61.710|date: 2009/09/02> + 62.350|date: 2009/09/03> + 63.000|date: 2009/09/04> + 65.960|date: 2009/09/09> + 65.970|date: 2009/09/10> + 64.360|date: 2009/09/11> + 64.690|date: 2009/09/14> + 65.930|date: 2009/09/15> + 66.377|date: 2009/09/16> + 68.300|date: 2009/09/17> + 69.580|date: 2009/09/18> + 71.510|date: 2009/09/21> + 70.910|date: 2009/09/22> + 68.190|date: 2009/09/23> + 67.180|date: 2009/09/24> + 66.750|date: 2009/09/25> + 66.750|date: 2009/09/28> + 66.890|date: 2009/09/29> + 66.830|date: 2009/09/30> + 65.550|date: 2009/10/01> + 63.510|date: 2009/10/02> + 64.850|date: 2009/10/05> + 67.500|date: 2009/10/06> + 68.200|date: 2009/10/07> + 69.280|date: 2009/10/08> + 68.390|date: 2009/10/09> + 70.360|date: 2009/10/12> + 70.480|date: 2009/10/13> + 72.710|date: 2009/10/14> + 73.660|date: 2009/10/15> + 72.400|date: 2009/10/16> + 72.340|date: 2009/10/19> + 71.920|date: 2009/10/20> + 73.910|date: 2009/10/21> + 74.860|date: 2009/10/22> + 75.000|date: 2009/10/23> + 75.130|date: 2009/10/26> + 74.270|date: 2009/10/27> + 71.500|date: 2009/10/28> + 67.430|date: 2009/11/05> + 69.220|date: 2009/11/06> + 70.780|date: 2009/11/09> + 71.370|date: 2009/11/10> + 71.415|date: 2009/11/11> + 75.000|date: 2009/11/13> + 79.750|date: 2009/11/16> + 78.760|date: 2009/11/17> + 77.880|date: 2009/11/18> + 77.700|date: 2009/11/19> + 74.230|date: 2009/11/20> + 73.410|date: 2009/11/23> + 72.168|date: 2009/11/24> + 72.700|date: 2009/11/25> + 73.299|date: 2009/11/27> + 71.790|date: 2009/11/30> + 74.000|date: 2009/12/01> + 75.470|date: 2009/12/02> + 74.920|date: 2009/12/03> + 74.500|date: 2009/12/04> + 73.610|date: 2009/12/07> + 72.570|date: 2009/12/08> + 72.560|date: 2009/12/09> + 74.330|date: 2009/12/10> + 75.170|date: 2009/12/11> + 75.990|date: 2009/12/14> + 76.000|date: 2009/12/15> + 77.293|date: 2009/12/16> + 76.150|date: 2009/12/17> + 76.990|date: 2009/12/18> + 79.460|date: 2009/12/21> + 79.880|date: 2009/12/22> + 82.000|date: 2009/12/23> + 84.360|date: 2009/12/24> + 86.529|date: 2009/12/28> + 86.000|date: 2009/12/29> + 85.990|date: 2009/12/30> + 85.540|date: 2009/12/31> + 85.210|date: 2010/01/04> + 89.990|date: 2010/01/05> + 90.160|date: 2010/01/06> + 101.850|date: 2010/01/07> + 100.420|date: 2010/01/08> + 100.000|date: 2010/01/11> + 100.950|date: 2010/01/12> + 104.410|date: 2010/01/13> + 103.150|date: 2010/01/14> + 102.980|date: 2010/01/15> + 106.060|date: 2010/01/19> + 104.960|date: 2010/01/20> + 103.220|date: 2010/01/21> + 101.240|date: 2010/01/22> + 98.890|date: 2010/01/25> + 99.750|date: 2010/01/26> + 98.270|date: 2010/01/27> + 98.040|date: 2010/01/28> + 95.590|date: 2010/01/29> + 94.260|date: 2010/02/01> + 94.850|date: 2010/02/02> + 93.410|date: 2010/02/03> + 92.540|date: 2010/02/04> + 91.710|date: 2010/02/05> + 91.800|date: 2010/02/08> + 91.800|date: 2010/02/09> + 90.870|date: 2010/02/10> + 91.020|date: 2010/02/11> + 91.140|date: 2010/02/12> + 93.110|date: 2010/02/16> + 95.529|date: 2010/02/17> + 95.530|date: 2010/02/18> + 95.730|date: 2010/02/19> + 96.390|date: 2010/02/22> + 99.370|date: 2010/02/23> + 95.860|date: 2010/02/24> + 96.800|date: 2010/02/25> + 96.780|date: 2010/02/26> + 96.390|date: 2010/03/01> + 97.110|date: 2010/03/02> + 97.050|date: 2010/03/03> + 98.740|date: 2010/03/04> + 100.970|date: 2010/03/05> + 102.390|date: 2010/03/08> + 101.990|date: 2010/03/09> + 104.530|date: 2010/03/10> + 102.890|date: 2010/03/11> + 104.410|date: 2010/03/12> + 104.200|date: 2010/03/15> + 105.330|date: 2010/03/16> + 105.670|date: 2010/03/17> + 105.200|date: 2010/03/18> + 106.150|date: 2010/03/19> + 107.820|date: 2010/03/22> + 109.030|date: 2010/03/23> + 108.970|date: 2010/03/24> + 110.500|date: 2010/03/25> + 111.000|date: 2010/03/26> + 110.540|date: 2010/03/29> + 111.500|date: 2010/03/30> + 110.150|date: 2010/03/31> + 110.550|date: 2010/04/01> + 109.910|date: 2010/04/05> + 108.640|date: 2010/04/06> + 107.610|date: 2010/04/07> + 106.500|date: 2010/04/08> + 107.175|date: 2010/04/09> + 107.300|date: 2010/04/12> + 107.000|date: 2010/04/13> + 110.500|date: 2010/04/14> + 110.180|date: 2010/04/15> + 110.190|date: 2010/04/16> + 110.210|date: 2010/04/19> + 108.940|date: 2010/04/20> + 108.580|date: 2010/04/21> + 113.420|date: 2010/04/22> + 122.580|date: 2010/04/23> + 124.750|date: 2010/04/26> + 123.260|date: 2010/04/27> + 121.180|date: 2010/04/28> + 124.960|date: 2010/04/29> + 124.300|date: 2010/04/30> + 125.420|date: 2010/05/03> + 121.250|date: 2010/05/04> + 117.040|date: 2010/05/05> + 114.740|date: 2010/05/06> + 110.990|date: 2010/05/07> + 113.000|date: 2010/05/10> + 115.270|date: 2010/05/11> + 115.450|date: 2010/05/12> + 114.990|date: 2010/05/13> + 110.820|date: 2010/05/14> + 110.671|date: 2010/05/17> + 110.430|date: 2010/05/18> + 102.000|date: 2010/05/19> + 96.400|date: 2010/05/20> + 89.450|date: 2010/05/21> + 89.220|date: 2010/05/24> + 88.500|date: 2010/05/25> + 88.800|date: 2010/05/26> + 88.700|date: 2010/05/27> + 90.200|date: 2010/05/28> + 87.580|date: 2010/06/01> + 84.850|date: 2010/06/02> + 85.980|date: 2010/06/03> + 82.720|date: 2010/06/04> + 82.165|date: 2010/06/07> + 79.440|date: 2010/06/08> + 81.170|date: 2010/06/09> + 79.750|date: 2010/06/10> + 78.700|date: 2010/06/11> + 81.310|date: 2010/06/14> + 82.400|date: 2010/06/15> + 81.890|date: 2010/06/16> + 80.850|date: 2010/06/17> + 78.180|date: 2010/06/18> + 77.800|date: 2010/06/21> + 76.390|date: 2010/06/22> + 75.170|date: 2010/06/23> + 74.650|date: 2010/06/24> + 73.110|date: 2010/06/25> + 72.470|date: 2010/06/28> + 69.320|date: 2010/06/29> + 67.250|date: 2010/06/30> + 65.740|date: 2010/07/01> + 65.030|date: 2010/07/02> + 64.070|date: 2010/07/06> + 62.230|date: 2010/07/07> + 63.540|date: 2010/07/08> + 63.410|date: 2010/07/09> + 64.360|date: 2010/07/12> + 65.130|date: 2010/07/13> + 65.110|date: 2010/07/14> + 66.470|date: 2010/07/15> + 66.950|date: 2010/07/16> + 63.580|date: 2010/07/19> + 65.050|date: 2010/07/21> + 67.030|date: 2010/07/22> + 67.800|date: 2010/07/23> + 70.270|date: 2010/07/26> + 71.700|date: 2010/07/27> + 71.980|date: 2010/07/28> + 70.130|date: 2010/07/29> + 71.640|date: 2010/07/30> + 75.320|date: 2010/08/02> + 73.940|date: 2010/08/03> + 72.960|date: 2010/08/04> + 72.210|date: 2010/08/05> + 73.340|date: 2010/08/06> + 74.570|date: 2010/08/09> + 72.980|date: 2010/08/10> + 70.640|date: 2010/08/11> + 68.060|date: 2010/08/12> + 67.750|date: 2010/08/13> + 67.120|date: 2010/08/16> + 68.070|date: 2010/08/17> + 66.800|date: 2010/08/19> + 61.850|date: 2010/08/20> low |ticker: SHLD> => 64.600|date: 2009/08/21> + 63.000|date: 2009/08/24> + 63.450|date: 2009/08/25> + 64.520|date: 2009/08/26> + 63.570|date: 2009/08/27> + 64.040|date: 2009/08/28> + 63.140|date: 2009/08/31> + 61.291|date: 2009/09/01> + 60.300|date: 2009/09/02> + 60.590|date: 2009/09/03> + 61.050|date: 2009/09/04> + 61.700|date: 2009/09/09> + 63.720|date: 2009/09/10> + 62.910|date: 2009/09/11> + 63.000|date: 2009/09/14> + 64.190|date: 2009/09/15> + 64.400|date: 2009/09/16> + 65.820|date: 2009/09/17> + 65.890|date: 2009/09/18> + 67.200|date: 2009/09/21> + 67.370|date: 2009/09/22> + 66.090|date: 2009/09/23> + 65.580|date: 2009/09/24> + 64.890|date: 2009/09/25> + 65.140|date: 2009/09/28> + 64.640|date: 2009/09/29> + 64.350|date: 2009/09/30> + 62.940|date: 2009/10/01> + 61.630|date: 2009/10/02> + 62.780|date: 2009/10/05> + 64.790|date: 2009/10/06> + 66.030|date: 2009/10/07> + 67.570|date: 2009/10/08> + 66.970|date: 2009/10/09> + 68.240|date: 2009/10/12> + 69.010|date: 2009/10/13> + 69.750|date: 2009/10/14> + 70.730|date: 2009/10/15> + 69.190|date: 2009/10/16> + 69.250|date: 2009/10/19> + 69.480|date: 2009/10/20> + 69.870|date: 2009/10/21> + 70.090|date: 2009/10/22> + 71.740|date: 2009/10/23> + 72.330|date: 2009/10/26> + 70.520|date: 2009/10/27> + 68.020|date: 2009/10/28> + 65.710|date: 2009/11/05> + 65.820|date: 2009/11/06> + 68.050|date: 2009/11/09> + 69.990|date: 2009/11/10> + 69.330|date: 2009/11/11> + 70.000|date: 2009/11/13> + 74.260|date: 2009/11/16> + 75.040|date: 2009/11/17> + 75.110|date: 2009/11/18> + 72.010|date: 2009/11/19> + 72.190|date: 2009/11/20> + 71.430|date: 2009/11/23> + 70.510|date: 2009/11/24> + 70.100|date: 2009/11/25> + 69.650|date: 2009/11/27> + 69.900|date: 2009/11/30> + 71.520|date: 2009/12/01> + 72.630|date: 2009/12/02> + 71.940|date: 2009/12/03> + 71.310|date: 2009/12/04> + 72.180|date: 2009/12/07> + 70.450|date: 2009/12/08> + 70.070|date: 2009/12/09> + 71.570|date: 2009/12/10> + 73.230|date: 2009/12/11> + 73.600|date: 2009/12/14> + 74.740|date: 2009/12/15> + 75.420|date: 2009/12/16> + 75.000|date: 2009/12/17> + 74.800|date: 2009/12/18> + 76.780|date: 2009/12/21> + 78.450|date: 2009/12/22> + 79.150|date: 2009/12/23> + 81.290|date: 2009/12/24> + 84.350|date: 2009/12/28> + 84.310|date: 2009/12/29> + 84.040|date: 2009/12/30> + 83.400|date: 2009/12/31> + 83.110|date: 2010/01/04> + 82.170|date: 2010/01/05> + 86.810|date: 2010/01/06> + 96.100|date: 2010/01/07> + 97.570|date: 2010/01/08> + 97.580|date: 2010/01/11> + 97.670|date: 2010/01/12> + 99.880|date: 2010/01/13> + 100.970|date: 2010/01/14> + 100.140|date: 2010/01/15> + 101.980|date: 2010/01/19> + 101.210|date: 2010/01/20> + 98.700|date: 2010/01/21> + 98.050|date: 2010/01/22> + 96.300|date: 2010/01/25> + 95.660|date: 2010/01/26> + 95.570|date: 2010/01/27> + 94.300|date: 2010/01/28> + 93.270|date: 2010/01/29> + 91.790|date: 2010/02/01> + 92.660|date: 2010/02/02> + 92.161|date: 2010/02/03> + 89.710|date: 2010/02/04> + 88.750|date: 2010/02/05> + 89.160|date: 2010/02/08> + 89.200|date: 2010/02/09> + 88.650|date: 2010/02/10> + 88.360|date: 2010/02/11> + 88.820|date: 2010/02/12> + 90.510|date: 2010/02/16> + 93.070|date: 2010/02/17> + 93.610|date: 2010/02/18> + 94.020|date: 2010/02/19> + 94.250|date: 2010/02/22> + 93.690|date: 2010/02/23> + 93.860|date: 2010/02/24> + 93.690|date: 2010/02/25> + 95.280|date: 2010/02/26> + 95.100|date: 2010/03/01> + 95.340|date: 2010/03/02> + 95.630|date: 2010/03/03> + 96.080|date: 2010/03/04> + 97.910|date: 2010/03/05> + 100.070|date: 2010/03/08> + 100.280|date: 2010/03/09> + 100.680|date: 2010/03/10> + 99.800|date: 2010/03/11> + 101.680|date: 2010/03/12> + 102.270|date: 2010/03/15> + 104.040|date: 2010/03/16> + 104.050|date: 2010/03/17> + 103.923|date: 2010/03/18> + 102.850|date: 2010/03/19> + 102.060|date: 2010/03/22> + 106.674|date: 2010/03/23> + 107.680|date: 2010/03/24> + 108.130|date: 2010/03/25> + 108.450|date: 2010/03/26> + 108.980|date: 2010/03/29> + 109.120|date: 2010/03/30> + 108.070|date: 2010/03/31> + 107.250|date: 2010/04/01> + 107.400|date: 2010/04/05> + 107.320|date: 2010/04/06> + 105.420|date: 2010/04/07> + 104.800|date: 2010/04/08> + 104.800|date: 2010/04/09> + 105.552|date: 2010/04/12> + 104.880|date: 2010/04/13> + 105.370|date: 2010/04/14> + 108.620|date: 2010/04/15> + 106.920|date: 2010/04/16> + 105.290|date: 2010/04/19> + 106.840|date: 2010/04/20> + 105.850|date: 2010/04/21> + 107.500|date: 2010/04/22> + 113.120|date: 2010/04/23> + 121.130|date: 2010/04/26> + 117.960|date: 2010/04/27> + 118.090|date: 2010/04/28> + 119.240|date: 2010/04/29> + 120.560|date: 2010/04/30> + 120.950|date: 2010/05/03> + 115.780|date: 2010/05/04> + 114.300|date: 2010/05/05> + 102.500|date: 2010/05/06> + 103.650|date: 2010/05/07> + 108.070|date: 2010/05/10> + 108.500|date: 2010/05/11> + 111.630|date: 2010/05/12> + 110.720|date: 2010/05/13> + 107.140|date: 2010/05/14> + 104.920|date: 2010/05/17> + 101.570|date: 2010/05/18> + 97.063|date: 2010/05/19> + 88.490|date: 2010/05/20> + 83.900|date: 2010/05/21> + 86.950|date: 2010/05/24> + 84.000|date: 2010/05/25> + 83.930|date: 2010/05/26> + 86.030|date: 2010/05/27> + 86.610|date: 2010/05/28> + 82.920|date: 2010/06/01> + 81.330|date: 2010/06/02> + 82.790|date: 2010/06/03> + 79.840|date: 2010/06/04> + 78.600|date: 2010/06/07> + 77.000|date: 2010/06/08> + 77.300|date: 2010/06/09> + 76.590|date: 2010/06/10> + 76.915|date: 2010/06/11> + 79.160|date: 2010/06/14> + 79.180|date: 2010/06/15> + 79.380|date: 2010/06/16> + 77.260|date: 2010/06/17> + 75.600|date: 2010/06/18> + 74.060|date: 2010/06/21> + 73.130|date: 2010/06/22> + 72.250|date: 2010/06/23> + 71.440|date: 2010/06/24> + 71.030|date: 2010/06/25> + 70.360|date: 2010/06/28> + 66.170|date: 2010/06/29> + 64.550|date: 2010/06/30> + 63.280|date: 2010/07/01> + 62.060|date: 2010/07/02> + 59.510|date: 2010/07/06> + 59.210|date: 2010/07/07> + 61.140|date: 2010/07/08> + 61.850|date: 2010/07/09> + 62.580|date: 2010/07/12> + 63.560|date: 2010/07/13> + 63.324|date: 2010/07/14> + 64.070|date: 2010/07/15> + 63.120|date: 2010/07/16> + 61.270|date: 2010/07/19> + 62.900|date: 2010/07/21> + 63.770|date: 2010/07/22> + 65.200|date: 2010/07/23> + 66.830|date: 2010/07/26> + 70.330|date: 2010/07/27> + 68.860|date: 2010/07/28> + 66.750|date: 2010/07/29> + 66.820|date: 2010/07/30> + 71.180|date: 2010/08/02> + 71.650|date: 2010/08/03> + 71.630|date: 2010/08/04> + 70.050|date: 2010/08/05> + 70.190|date: 2010/08/06> + 73.240|date: 2010/08/09> + 71.160|date: 2010/08/10> + 69.040|date: 2010/08/11> + 67.200|date: 2010/08/12> + 66.530|date: 2010/08/13> + 65.853|date: 2010/08/16> + 65.920|date: 2010/08/17> + 61.020|date: 2010/08/19> + 60.530|date: 2010/08/20> close |ticker: SHLD> => 66.020|date: 2009/08/21> + 63.940|date: 2009/08/24> + 65.450|date: 2009/08/25> + 65.270|date: 2009/08/26> + 65.000|date: 2009/08/27> + 64.440|date: 2009/08/28> + 63.450|date: 2009/08/31> + 61.520|date: 2009/09/01> + 61.190|date: 2009/09/02> + 61.730|date: 2009/09/03> + 62.380|date: 2009/09/04> + 64.730|date: 2009/09/09> + 63.840|date: 2009/09/10> + 64.180|date: 2009/09/11> + 64.680|date: 2009/09/14> + 64.990|date: 2009/09/15> + 66.180|date: 2009/09/16> + 65.990|date: 2009/09/17> + 68.090|date: 2009/09/18> + 69.580|date: 2009/09/21> + 67.680|date: 2009/09/22> + 66.240|date: 2009/09/23> + 65.750|date: 2009/09/24> + 65.050|date: 2009/09/25> + 66.290|date: 2009/09/28> + 65.800|date: 2009/09/29> + 65.310|date: 2009/09/30> + 62.980|date: 2009/10/01> + 62.590|date: 2009/10/02> + 64.510|date: 2009/10/05> + 65.890|date: 2009/10/06> + 67.270|date: 2009/10/07> + 67.820|date: 2009/10/08> + 68.000|date: 2009/10/09> + 69.110|date: 2009/10/12> + 69.720|date: 2009/10/13> + 72.420|date: 2009/10/14> + 71.410|date: 2009/10/15> + 70.080|date: 2009/10/16> + 72.240|date: 2009/10/19> + 70.520|date: 2009/10/20> + 70.190|date: 2009/10/21> + 73.930|date: 2009/10/22> + 72.780|date: 2009/10/23> + 72.790|date: 2009/10/26> + 70.930|date: 2009/10/27> + 68.360|date: 2009/10/28> + 66.890|date: 2009/11/05> + 67.650|date: 2009/11/06> + 70.510|date: 2009/11/09> + 71.000|date: 2009/11/10> + 69.830|date: 2009/11/11> + 74.540|date: 2009/11/13> + 77.600|date: 2009/11/16> + 76.320|date: 2009/11/17> + 75.770|date: 2009/11/18> + 72.950|date: 2009/11/19> + 72.640|date: 2009/11/20> + 71.660|date: 2009/11/23> + 71.060|date: 2009/11/24> + 72.460|date: 2009/11/25> + 71.940|date: 2009/11/27> + 70.950|date: 2009/11/30> + 72.950|date: 2009/12/01> + 73.610|date: 2009/12/02> + 72.210|date: 2009/12/03> + 72.710|date: 2009/12/04> + 72.610|date: 2009/12/07> + 70.990|date: 2009/12/08> + 71.320|date: 2009/12/09> + 73.350|date: 2009/12/10> + 74.320|date: 2009/12/11> + 75.990|date: 2009/12/14> + 75.140|date: 2009/12/15> + 75.730|date: 2009/12/16> + 75.910|date: 2009/12/17> + 76.270|date: 2009/12/18> + 78.680|date: 2009/12/21> + 79.810|date: 2009/12/22> + 81.560|date: 2009/12/23> + 83.860|date: 2009/12/24> + 85.440|date: 2009/12/28> + 84.710|date: 2009/12/29> + 84.950|date: 2009/12/30> + 83.450|date: 2009/12/31> + 83.420|date: 2010/01/04> + 87.200|date: 2010/01/05> + 88.870|date: 2010/01/06> + 99.180|date: 2010/01/07> + 99.170|date: 2010/01/08> + 99.440|date: 2010/01/11> + 100.430|date: 2010/01/12> + 103.120|date: 2010/01/13> + 101.650|date: 2010/01/14> + 102.370|date: 2010/01/15> + 105.950|date: 2010/01/19> + 102.550|date: 2010/01/20> + 99.010|date: 2010/01/21> + 98.300|date: 2010/01/22> + 96.620|date: 2010/01/25> + 97.460|date: 2010/01/26> + 97.110|date: 2010/01/27> + 94.500|date: 2010/01/28> + 93.280|date: 2010/01/29> + 94.240|date: 2010/02/01> + 94.300|date: 2010/02/02> + 92.930|date: 2010/02/03> + 89.880|date: 2010/02/04> + 91.320|date: 2010/02/05> + 89.930|date: 2010/02/08> + 90.400|date: 2010/02/09> + 89.430|date: 2010/02/10> + 90.520|date: 2010/02/11> + 90.470|date: 2010/02/12> + 92.680|date: 2010/02/16> + 95.320|date: 2010/02/17> + 94.400|date: 2010/02/18> + 95.040|date: 2010/02/19> + 95.660|date: 2010/02/22> + 93.800|date: 2010/02/23> + 95.520|date: 2010/02/24> + 96.260|date: 2010/02/25> + 95.670|date: 2010/02/26> + 95.900|date: 2010/03/01> + 96.950|date: 2010/03/02> + 96.080|date: 2010/03/03> + 98.330|date: 2010/03/04> + 100.950|date: 2010/03/05> + 101.870|date: 2010/03/08> + 101.010|date: 2010/03/09> + 103.280|date: 2010/03/10> + 101.620|date: 2010/03/11> + 103.350|date: 2010/03/12> + 104.060|date: 2010/03/15> + 105.220|date: 2010/03/16> + 104.770|date: 2010/03/17> + 104.840|date: 2010/03/18> + 103.610|date: 2010/03/19> + 107.470|date: 2010/03/22> + 108.850|date: 2010/03/23> + 108.440|date: 2010/03/24> + 109.290|date: 2010/03/25> + 109.010|date: 2010/03/26> + 109.740|date: 2010/03/29> + 109.320|date: 2010/03/30> + 108.430|date: 2010/03/31> + 108.750|date: 2010/04/01> + 108.450|date: 2010/04/05> + 107.910|date: 2010/04/06> + 106.110|date: 2010/04/07> + 106.000|date: 2010/04/08> + 107.030|date: 2010/04/09> + 106.060|date: 2010/04/12> + 106.420|date: 2010/04/13> + 109.990|date: 2010/04/14> + 109.260|date: 2010/04/15> + 107.770|date: 2010/04/16> + 107.770|date: 2010/04/19> + 107.800|date: 2010/04/20> + 108.350|date: 2010/04/21> + 112.890|date: 2010/04/22> + 122.010|date: 2010/04/23> + 122.480|date: 2010/04/26> + 118.510|date: 2010/04/27> + 119.210|date: 2010/04/28> + 123.900|date: 2010/04/29> + 120.950|date: 2010/04/30> + 122.360|date: 2010/05/03> + 117.810|date: 2010/05/04> + 115.250|date: 2010/05/05> + 108.900|date: 2010/05/06> + 105.480|date: 2010/05/07> + 110.190|date: 2010/05/10> + 113.220|date: 2010/05/11> + 115.300|date: 2010/05/12> + 110.960|date: 2010/05/13> + 108.340|date: 2010/05/14> + 108.900|date: 2010/05/17> + 102.010|date: 2010/05/18> + 99.560|date: 2010/05/19> + 88.700|date: 2010/05/20> + 88.610|date: 2010/05/21> + 87.110|date: 2010/05/24> + 88.040|date: 2010/05/25> + 84.250|date: 2010/05/26> + 88.700|date: 2010/05/27> + 88.300|date: 2010/05/28> + 83.020|date: 2010/06/01> + 84.360|date: 2010/06/02> + 83.710|date: 2010/06/03> + 80.155|date: 2010/06/04> + 78.840|date: 2010/06/07> + 79.010|date: 2010/06/08> + 77.610|date: 2010/06/09> + 77.690|date: 2010/06/10> + 78.550|date: 2010/06/11> + 79.810|date: 2010/06/14> + 82.240|date: 2010/06/15> + 80.000|date: 2010/06/16> + 77.710|date: 2010/06/17> + 75.850|date: 2010/06/18> + 74.650|date: 2010/06/21> + 73.610|date: 2010/06/22> + 74.030|date: 2010/06/23> + 71.970|date: 2010/06/24> + 72.520|date: 2010/06/25> + 70.430|date: 2010/06/28> + 66.520|date: 2010/06/29> + 64.650|date: 2010/06/30> + 64.750|date: 2010/07/01> + 62.640|date: 2010/07/02> + 60.140|date: 2010/07/06> + 62.200|date: 2010/07/07> + 62.870|date: 2010/07/08> + 63.390|date: 2010/07/09> + 63.140|date: 2010/07/12> + 64.760|date: 2010/07/13> + 64.770|date: 2010/07/14> + 66.250|date: 2010/07/15> + 63.230|date: 2010/07/16> + 61.990|date: 2010/07/19> + 63.190|date: 2010/07/21> + 66.420|date: 2010/07/22> + 67.570|date: 2010/07/23> + 70.240|date: 2010/07/26> + 70.780|date: 2010/07/27> + 68.980|date: 2010/07/28> + 68.780|date: 2010/07/29> + 71.000|date: 2010/07/30> + 73.860|date: 2010/08/02> + 71.880|date: 2010/08/03> + 72.100|date: 2010/08/04> + 72.170|date: 2010/08/05> + 73.230|date: 2010/08/06> + 73.940|date: 2010/08/09> + 71.940|date: 2010/08/10> + 69.240|date: 2010/08/11> + 67.300|date: 2010/08/12> + 66.550|date: 2010/08/13> + 66.230|date: 2010/08/16> + 66.610|date: 2010/08/17> + 61.034|date: 2010/08/19> + 61.590|date: 2010/08/20> volume |ticker: SHLD> => 27132.000|date: 2009/08/21> + 32332.000|date: 2009/08/24> + 16757.000|date: 2009/08/25> + 14088.000|date: 2009/08/26> + 11208.000|date: 2009/08/27> + 12207.000|date: 2009/08/28> + 12635.000|date: 2009/08/31> + 15275.000|date: 2009/09/01> + 8539.000|date: 2009/09/02> + 6830.000|date: 2009/09/03> + 6171.000|date: 2009/09/04> + 19541.000|date: 2009/09/09> + 11643.000|date: 2009/09/10> + 11755.000|date: 2009/09/11> + 5302.000|date: 2009/09/14> + 7214.000|date: 2009/09/15> + 8563.000|date: 2009/09/16> + 12957.000|date: 2009/09/17> + 24247.000|date: 2009/09/18> + 12873.000|date: 2009/09/21> + 10053.000|date: 2009/09/22> + 8521.000|date: 2009/09/23> + 8908.000|date: 2009/09/24> + 9242.000|date: 2009/09/25> + 7002.000|date: 2009/09/28> + 8931.000|date: 2009/09/29> + 9727.000|date: 2009/09/30> + 10196.000|date: 2009/10/01> + 7766.000|date: 2009/10/02> + 9237.000|date: 2009/10/05> + 11301.000|date: 2009/10/06> + 7796.000|date: 2009/10/07> + 10474.000|date: 2009/10/08> + 7946.000|date: 2009/10/09> + 8636.000|date: 2009/10/12> + 8917.000|date: 2009/10/13> + 11538.000|date: 2009/10/14> + 12201.000|date: 2009/10/15> + 14541.000|date: 2009/10/16> + 10821.000|date: 2009/10/19> + 12577.000|date: 2009/10/20> + 15150.000|date: 2009/10/21> + 15514.000|date: 2009/10/22> + 12090.000|date: 2009/10/23> + 11027.000|date: 2009/10/26> + 10727.000|date: 2009/10/27> + 11907.000|date: 2009/10/28> + 20610.000|date: 2009/11/05> + 10679.000|date: 2009/11/06> + 14238.000|date: 2009/11/09> + 11405.000|date: 2009/11/10> + 11705.000|date: 2009/11/11> + 17316.000|date: 2009/11/13> + 22957.000|date: 2009/11/16> + 20785.000|date: 2009/11/17> + 19657.000|date: 2009/11/18> + 32146.000|date: 2009/11/19> + 16674.000|date: 2009/11/20> + 13125.000|date: 2009/11/23> + 22235.000|date: 2009/11/24> + 19230.000|date: 2009/11/25> + 12022.000|date: 2009/11/27> + 14439.000|date: 2009/11/30> + 12939.000|date: 2009/12/01> + 12018.000|date: 2009/12/02> + 14498.000|date: 2009/12/03> + 15103.000|date: 2009/12/04> + 13792.000|date: 2009/12/07> + 15953.000|date: 2009/12/08> + 13206.000|date: 2009/12/09> + 16762.000|date: 2009/12/10> + 14012.000|date: 2009/12/11> + 14789.000|date: 2009/12/14> + 14664.000|date: 2009/12/15> + 16050.000|date: 2009/12/16> + 17248.000|date: 2009/12/17> + 23968.000|date: 2009/12/18> + 16915.000|date: 2009/12/21> + 13667.000|date: 2009/12/22> + 19110.000|date: 2009/12/23> + 13906.000|date: 2009/12/24> + 19278.000|date: 2009/12/28> + 16007.000|date: 2009/12/29> + 16818.000|date: 2009/12/30> + 16033.000|date: 2009/12/31> + 17993.000|date: 2010/01/04> + 29140.000|date: 2010/01/05> + 21186.000|date: 2010/01/06> + 70196.000|date: 2010/01/07> + 30040.000|date: 2010/01/08> + 24280.000|date: 2010/01/11> + 35997.000|date: 2010/01/12> + 30161.000|date: 2010/01/13> + 26690.000|date: 2010/01/14> + 11772.000|date: 2010/01/15> + 16832.000|date: 2010/01/19> + 18592.000|date: 2010/01/20> + 17918.000|date: 2010/01/21> + 16491.000|date: 2010/01/22> + 15926.000|date: 2010/01/25> + 15503.000|date: 2010/01/26> + 14507.000|date: 2010/01/27> + 18885.000|date: 2010/01/28> + 20084.000|date: 2010/01/29> + 18024.000|date: 2010/02/01> + 16086.000|date: 2010/02/02> + 17089.000|date: 2010/02/03> + 18714.000|date: 2010/02/04> + 21251.000|date: 2010/02/05> + 16444.000|date: 2010/02/08> + 16797.000|date: 2010/02/09> + 14621.000|date: 2010/02/10> + 15511.000|date: 2010/02/11> + 15382.000|date: 2010/02/12> + 6781.000|date: 2010/02/16> + 18553.000|date: 2010/02/17> + 13494.000|date: 2010/02/18> + 8292.000|date: 2010/02/19> + 9306.000|date: 2010/02/22> + 16717.000|date: 2010/02/23> + 8773.000|date: 2010/02/24> + 7909.000|date: 2010/02/25> + 13805.000|date: 2010/02/26> + 11236.000|date: 2010/03/01> + 8737.000|date: 2010/03/02> + 9623.000|date: 2010/03/03> + 9207.000|date: 2010/03/04> + 11968.000|date: 2010/03/05> + 10302.000|date: 2010/03/08> + 6673.000|date: 2010/03/09> + 8542.000|date: 2010/03/10> + 8763.000|date: 2010/03/11> + 8206.000|date: 2010/03/12> + 8502.000|date: 2010/03/15> + 5417.000|date: 2010/03/16> + 4167.000|date: 2010/03/17> + 3805.000|date: 2010/03/18> + 14441.000|date: 2010/03/19> + 10341.000|date: 2010/03/22> + 6648.000|date: 2010/03/23> + 5723.000|date: 2010/03/24> + 7437.000|date: 2010/03/25> + 6210.000|date: 2010/03/26> + 4240.000|date: 2010/03/29> + 3838.000|date: 2010/03/30> + 5112.000|date: 2010/03/31> + 4077.000|date: 2010/04/01> + 7610.000|date: 2010/04/05> + 3846.000|date: 2010/04/06> + 5532.000|date: 2010/04/07> + 7661.000|date: 2010/04/08> + 6773.000|date: 2010/04/09> + 4294.000|date: 2010/04/12> + 5154.000|date: 2010/04/13> + 9970.000|date: 2010/04/14> + 5969.000|date: 2010/04/15> + 7226.000|date: 2010/04/16> + 7943.000|date: 2010/04/19> + 4018.000|date: 2010/04/20> + 4667.000|date: 2010/04/21> + 8388.000|date: 2010/04/22> + 17050.000|date: 2010/04/23> + 14993.000|date: 2010/04/26> + 9332.000|date: 2010/04/27> + 8502.000|date: 2010/04/28> + 6462.000|date: 2010/04/29> + 10219.000|date: 2010/04/30> + 13259.000|date: 2010/05/03> + 7173.000|date: 2010/05/04> + 9746.000|date: 2010/05/05> + 12183.000|date: 2010/05/06> + 13587.000|date: 2010/05/07> + 9648.000|date: 2010/05/10> + 6930.000|date: 2010/05/11> + 5217.000|date: 2010/05/12> + 7027.000|date: 2010/05/13> + 7097.000|date: 2010/05/14> + 6057.000|date: 2010/05/17> + 13453.000|date: 2010/05/18> + 19034.000|date: 2010/05/19> + 25919.000|date: 2010/05/20> + 20155.000|date: 2010/05/21> + 14535.000|date: 2010/05/24> + 16625.000|date: 2010/05/25> + 19709.000|date: 2010/05/26> + 13419.000|date: 2010/05/27> + 13589.000|date: 2010/05/28> + 17181.000|date: 2010/06/01> + 15630.000|date: 2010/06/02> + 7371.000|date: 2010/06/03> + 12577.000|date: 2010/06/04> + 14833.000|date: 2010/06/07> + 12889.000|date: 2010/06/08> + 9298.000|date: 2010/06/09> + 15067.000|date: 2010/06/10> + 8262.000|date: 2010/06/11> + 10119.000|date: 2010/06/14> + 11242.000|date: 2010/06/15> + 7016.000|date: 2010/06/16> + 13090.000|date: 2010/06/17> + 19433.000|date: 2010/06/18> + 18372.000|date: 2010/06/21> + 13032.000|date: 2010/06/22> + 8989.000|date: 2010/06/23> + 11835.000|date: 2010/06/24> + 17002.000|date: 2010/06/25> + 11584.000|date: 2010/06/28> + 20725.000|date: 2010/06/29> + 15576.000|date: 2010/06/30> + 28320.000|date: 2010/07/01> + 14049.000|date: 2010/07/02> + 23114.000|date: 2010/07/06> + 23950.000|date: 2010/07/07> + 24943.000|date: 2010/07/08> + 17003.000|date: 2010/07/09> + 14974.000|date: 2010/07/12> + 20217.000|date: 2010/07/13> + 18526.000|date: 2010/07/14> + 15723.000|date: 2010/07/15> + 21474.000|date: 2010/07/16> + 13882.000|date: 2010/07/19> + 12358.000|date: 2010/07/21> + 12412.000|date: 2010/07/22> + 8378.000|date: 2010/07/23> + 12063.000|date: 2010/07/26> + 12213.000|date: 2010/07/27> + 12911.000|date: 2010/07/28> + 10486.000|date: 2010/07/29> + 17089.000|date: 2010/07/30> + 11763.000|date: 2010/08/02> + 8193.000|date: 2010/08/03> + 7813.000|date: 2010/08/04> + 7503.000|date: 2010/08/05> + 11000.000|date: 2010/08/06> + 7224.000|date: 2010/08/09> + 9209.000|date: 2010/08/10> + 13968.000|date: 2010/08/11> + 13595.000|date: 2010/08/12> + 9577.000|date: 2010/08/13> + 6838.000|date: 2010/08/16> + 16240.000|date: 2010/08/17> + 40778.000|date: 2010/08/19> + 17213.000|date: 2010/08/20> open |ticker: SHW> => 61.380|date: 2009/08/21> + 62.190|date: 2009/08/24> + 59.670|date: 2009/08/25> + 60.410|date: 2009/08/26> + 60.550|date: 2009/08/27> + 61.100|date: 2009/08/28> + 60.460|date: 2009/08/31> + 59.680|date: 2009/09/01> + 59.080|date: 2009/09/02> + 59.460|date: 2009/09/03> + 60.375|date: 2009/09/04> + 60.510|date: 2009/09/09> + 59.130|date: 2009/09/10> + 58.920|date: 2009/09/11> + 58.800|date: 2009/09/14> + 59.850|date: 2009/09/15> + 60.250|date: 2009/09/16> + 60.610|date: 2009/09/17> + 62.390|date: 2009/09/18> + 61.720|date: 2009/09/21> + 61.680|date: 2009/09/22> + 61.290|date: 2009/09/23> + 61.120|date: 2009/09/24> + 60.920|date: 2009/09/25> + 60.170|date: 2009/09/28> + 60.710|date: 2009/09/29> + 60.320|date: 2009/09/30> + 60.000|date: 2009/10/01> + 59.110|date: 2009/10/02> + 58.790|date: 2009/10/05> + 59.740|date: 2009/10/06> + 59.900|date: 2009/10/07> + 60.090|date: 2009/10/08> + 61.150|date: 2009/10/09> + 61.850|date: 2009/10/12> + 62.090|date: 2009/10/13> + 63.710|date: 2009/10/14> + 63.200|date: 2009/10/15> + 62.760|date: 2009/10/16> + 62.650|date: 2009/10/19> + 60.740|date: 2009/10/20> + 59.160|date: 2009/10/21> + 58.410|date: 2009/10/22> + 58.410|date: 2009/10/23> + 58.330|date: 2009/10/26> + 57.670|date: 2009/10/27> + 57.260|date: 2009/10/28> + 57.590|date: 2009/11/05> + 57.970|date: 2009/11/06> + 59.960|date: 2009/11/09> + 59.550|date: 2009/11/10> + 60.040|date: 2009/11/11> + 59.880|date: 2009/11/12> + 59.810|date: 2009/11/13> + 60.470|date: 2009/11/16> + 60.990|date: 2009/11/17> + 61.060|date: 2009/11/18> + 60.140|date: 2009/11/19> + 59.810|date: 2009/11/20> + 60.160|date: 2009/11/23> + 60.480|date: 2009/11/24> + 60.970|date: 2009/11/25> + 60.630|date: 2009/11/27> + 61.190|date: 2009/11/30> + 61.180|date: 2009/12/01> + 62.110|date: 2009/12/02> + 62.150|date: 2009/12/03> + 61.890|date: 2009/12/04> + 61.580|date: 2009/12/07> + 62.390|date: 2009/12/08> + 61.430|date: 2009/12/09> + 61.800|date: 2009/12/10> + 62.030|date: 2009/12/11> + 62.860|date: 2009/12/14> + 62.020|date: 2009/12/15> + 61.560|date: 2009/12/16> + 61.220|date: 2009/12/17> + 61.890|date: 2009/12/18> + 62.210|date: 2009/12/21> + 61.990|date: 2009/12/22> + 62.190|date: 2009/12/23> + 61.790|date: 2009/12/24> + 62.000|date: 2009/12/28> + 62.470|date: 2009/12/29> + 62.040|date: 2009/12/30> + 62.260|date: 2009/12/31> + 62.140|date: 2010/01/04> + 61.590|date: 2010/01/05> + 60.390|date: 2010/01/06> + 59.420|date: 2010/01/07> + 59.940|date: 2010/01/08> + 60.600|date: 2010/01/11> + 59.420|date: 2010/01/12> + 59.610|date: 2010/01/13> + 60.260|date: 2010/01/14> + 60.270|date: 2010/01/15> + 58.880|date: 2010/01/19> + 59.040|date: 2010/01/20> + 58.700|date: 2010/01/21> + 58.630|date: 2010/01/22> + 58.520|date: 2010/01/25> + 62.800|date: 2010/01/26> + 62.830|date: 2010/01/27> + 64.080|date: 2010/01/28> + 63.660|date: 2010/01/29> + 63.770|date: 2010/02/01> + 64.850|date: 2010/02/02> + 65.330|date: 2010/02/03> + 64.130|date: 2010/02/04> + 64.065|date: 2010/02/05> + 63.980|date: 2010/02/08> + 63.640|date: 2010/02/09> + 63.600|date: 2010/02/10> + 62.990|date: 2010/02/11> + 63.160|date: 2010/02/12> + 64.250|date: 2010/02/16> + 64.910|date: 2010/02/17> + 65.090|date: 2010/02/18> + 64.950|date: 2010/02/19> + 65.520|date: 2010/02/22> + 64.710|date: 2010/02/23> + 64.100|date: 2010/02/24> + 63.810|date: 2010/02/25> + 64.410|date: 2010/02/26> + 63.600|date: 2010/03/01> + 64.160|date: 2010/03/02> + 64.290|date: 2010/03/03> + 64.200|date: 2010/03/04> + 65.110|date: 2010/03/05> + 65.320|date: 2010/03/08> + 65.250|date: 2010/03/09> + 65.390|date: 2010/03/10> + 64.430|date: 2010/03/11> + 65.260|date: 2010/03/12> + 65.600|date: 2010/03/15> + 65.700|date: 2010/03/16> + 64.940|date: 2010/03/17> + 65.680|date: 2010/03/18> + 65.340|date: 2010/03/19> + 65.110|date: 2010/03/22> + 65.770|date: 2010/03/23> + 66.320|date: 2010/03/24> + 66.250|date: 2010/03/25> + 66.650|date: 2010/03/26> + 67.130|date: 2010/03/29> + 67.040|date: 2010/03/30> + 66.800|date: 2010/03/31> + 67.810|date: 2010/04/01> + 68.180|date: 2010/04/05> + 68.750|date: 2010/04/06> + 70.000|date: 2010/04/07> + 69.310|date: 2010/04/08> + 70.910|date: 2010/04/09> + 71.360|date: 2010/04/12> + 71.960|date: 2010/04/13> + 72.510|date: 2010/04/14> + 72.640|date: 2010/04/15> + 73.350|date: 2010/04/16> + 72.350|date: 2010/04/19> + 73.320|date: 2010/04/20> + 73.730|date: 2010/04/21> + 73.110|date: 2010/04/22> + 78.030|date: 2010/04/23> + 79.710|date: 2010/04/26> + 79.060|date: 2010/04/27> + 79.560|date: 2010/04/28> + 79.790|date: 2010/04/29> + 79.300|date: 2010/04/30> + 78.180|date: 2010/05/03> + 79.360|date: 2010/05/04> + 77.770|date: 2010/05/05> + 76.770|date: 2010/05/06> + 76.260|date: 2010/05/07> + 77.340|date: 2010/05/10> + 78.520|date: 2010/05/11> + 79.810|date: 2010/05/12> + 80.040|date: 2010/05/13> + 77.950|date: 2010/05/14> + 78.380|date: 2010/05/17> + 79.540|date: 2010/05/18> + 77.220|date: 2010/05/19> + 76.670|date: 2010/05/20> + 74.820|date: 2010/05/21> + 74.050|date: 2010/05/24> + 74.630|date: 2010/05/25> + 76.410|date: 2010/05/26> + 76.300|date: 2010/05/27> + 76.980|date: 2010/05/28> + 76.010|date: 2010/06/01> + 76.550|date: 2010/06/02> + 77.370|date: 2010/06/03> + 75.830|date: 2010/06/04> + 74.820|date: 2010/06/07> + 73.560|date: 2010/06/08> + 74.480|date: 2010/06/09> + 75.070|date: 2010/06/10> + 75.800|date: 2010/06/11> + 77.330|date: 2010/06/14> + 77.090|date: 2010/06/15> + 78.400|date: 2010/06/16> + 77.620|date: 2010/06/17> + 76.890|date: 2010/06/18> + 76.950|date: 2010/06/21> + 76.590|date: 2010/06/22> + 74.500|date: 2010/06/23> + 73.650|date: 2010/06/24> + 71.930|date: 2010/06/25> + 71.500|date: 2010/06/28> + 70.310|date: 2010/06/29> + 70.060|date: 2010/06/30> + 69.150|date: 2010/07/01> + 69.940|date: 2010/07/02> + 69.960|date: 2010/07/06> + 69.910|date: 2010/07/07> + 72.340|date: 2010/07/08> + 72.790|date: 2010/07/09> + 72.100|date: 2010/07/12> + 72.610|date: 2010/07/13> + 70.530|date: 2010/07/14> + 71.730|date: 2010/07/15> + 70.790|date: 2010/07/16> + 69.640|date: 2010/07/19> + 67.720|date: 2010/07/20> + 69.400|date: 2010/07/21> + 67.010|date: 2010/07/22> + 67.220|date: 2010/07/23> + 68.820|date: 2010/07/26> + 70.270|date: 2010/07/27> + 69.510|date: 2010/07/28> + 69.850|date: 2010/07/29> + 68.010|date: 2010/07/30> + 69.580|date: 2010/08/02> + 70.720|date: 2010/08/03> + 70.620|date: 2010/08/04> + 70.480|date: 2010/08/05> + 69.500|date: 2010/08/06> + 69.770|date: 2010/08/09> + 69.450|date: 2010/08/10> + 68.480|date: 2010/08/11> + 67.930|date: 2010/08/12> + 69.190|date: 2010/08/13> + 68.710|date: 2010/08/16> + 68.920|date: 2010/08/17> + 69.270|date: 2010/08/19> + 67.240|date: 2010/08/20> high |ticker: SHW> => 62.730|date: 2009/08/21> + 62.550|date: 2009/08/24> + 61.340|date: 2009/08/25> + 61.130|date: 2009/08/26> + 60.900|date: 2009/08/27> + 61.340|date: 2009/08/28> + 60.540|date: 2009/08/31> + 60.490|date: 2009/09/01> + 59.620|date: 2009/09/02> + 60.400|date: 2009/09/03> + 60.540|date: 2009/09/04> + 60.690|date: 2009/09/09> + 59.210|date: 2009/09/10> + 59.690|date: 2009/09/11> + 60.110|date: 2009/09/14> + 60.260|date: 2009/09/15> + 61.350|date: 2009/09/16> + 62.440|date: 2009/09/17> + 62.500|date: 2009/09/18> + 62.250|date: 2009/09/21> + 61.770|date: 2009/09/22> + 61.860|date: 2009/09/23> + 61.570|date: 2009/09/24> + 60.970|date: 2009/09/25> + 60.810|date: 2009/09/28> + 61.620|date: 2009/09/29> + 60.700|date: 2009/09/30> + 60.530|date: 2009/10/01> + 59.970|date: 2009/10/02> + 59.770|date: 2009/10/05> + 60.650|date: 2009/10/06> + 60.140|date: 2009/10/07> + 61.340|date: 2009/10/08> + 61.740|date: 2009/10/09> + 62.600|date: 2009/10/12> + 63.400|date: 2009/10/13> + 64.070|date: 2009/10/14> + 63.898|date: 2009/10/15> + 63.250|date: 2009/10/16> + 64.130|date: 2009/10/19> + 61.870|date: 2009/10/20> + 59.950|date: 2009/10/21> + 58.790|date: 2009/10/22> + 59.100|date: 2009/10/23> + 58.510|date: 2009/10/26> + 58.210|date: 2009/10/27> + 57.500|date: 2009/10/28> + 58.330|date: 2009/11/05> + 59.190|date: 2009/11/06> + 60.100|date: 2009/11/09> + 59.960|date: 2009/11/10> + 60.540|date: 2009/11/11> + 60.320|date: 2009/11/12> + 60.370|date: 2009/11/13> + 61.370|date: 2009/11/16> + 61.080|date: 2009/11/17> + 61.060|date: 2009/11/18> + 60.260|date: 2009/11/19> + 60.120|date: 2009/11/20> + 60.960|date: 2009/11/23> + 60.970|date: 2009/11/24> + 61.780|date: 2009/11/25> + 61.640|date: 2009/11/27> + 61.335|date: 2009/11/30> + 62.290|date: 2009/12/01> + 62.970|date: 2009/12/02> + 62.320|date: 2009/12/03> + 62.390|date: 2009/12/04> + 62.550|date: 2009/12/07> + 62.390|date: 2009/12/08> + 61.680|date: 2009/12/09> + 62.430|date: 2009/12/10> + 62.750|date: 2009/12/11> + 62.880|date: 2009/12/14> + 62.180|date: 2009/12/15> + 62.010|date: 2009/12/16> + 61.840|date: 2009/12/17> + 62.150|date: 2009/12/18> + 62.400|date: 2009/12/21> + 62.540|date: 2009/12/22> + 62.660|date: 2009/12/23> + 62.240|date: 2009/12/24> + 62.280|date: 2009/12/28> + 62.570|date: 2009/12/29> + 62.390|date: 2009/12/30> + 62.350|date: 2009/12/31> + 62.140|date: 2010/01/04> + 61.860|date: 2010/01/05> + 61.020|date: 2010/01/06> + 60.465|date: 2010/01/07> + 60.470|date: 2010/01/08> + 61.970|date: 2010/01/11> + 60.340|date: 2010/01/12> + 60.360|date: 2010/01/13> + 60.710|date: 2010/01/14> + 60.270|date: 2010/01/15> + 59.420|date: 2010/01/19> + 59.040|date: 2010/01/20> + 59.520|date: 2010/01/21> + 59.190|date: 2010/01/22> + 59.390|date: 2010/01/25> + 64.300|date: 2010/01/26> + 64.060|date: 2010/01/27> + 64.080|date: 2010/01/28> + 64.630|date: 2010/01/29> + 64.750|date: 2010/02/01> + 65.620|date: 2010/02/02> + 65.330|date: 2010/02/03> + 64.170|date: 2010/02/04> + 64.250|date: 2010/02/05> + 64.100|date: 2010/02/08> + 64.410|date: 2010/02/09> + 63.650|date: 2010/02/10> + 63.780|date: 2010/02/11> + 64.040|date: 2010/02/12> + 64.800|date: 2010/02/16> + 65.420|date: 2010/02/17> + 65.340|date: 2010/02/18> + 65.640|date: 2010/02/19> + 65.740|date: 2010/02/22> + 65.030|date: 2010/02/23> + 64.570|date: 2010/02/24> + 64.400|date: 2010/02/25> + 64.450|date: 2010/02/26> + 63.980|date: 2010/03/01> + 64.230|date: 2010/03/02> + 64.410|date: 2010/03/03> + 65.150|date: 2010/03/04> + 65.330|date: 2010/03/05> + 65.560|date: 2010/03/08> + 65.990|date: 2010/03/09> + 65.390|date: 2010/03/10> + 65.270|date: 2010/03/11> + 65.670|date: 2010/03/12> + 65.650|date: 2010/03/15> + 65.700|date: 2010/03/16> + 66.170|date: 2010/03/17> + 66.100|date: 2010/03/18> + 65.570|date: 2010/03/19> + 66.150|date: 2010/03/22> + 66.520|date: 2010/03/23> + 66.460|date: 2010/03/24> + 67.090|date: 2010/03/25> + 67.160|date: 2010/03/26> + 67.390|date: 2010/03/29> + 67.410|date: 2010/03/30> + 68.030|date: 2010/03/31> + 68.820|date: 2010/04/01> + 69.130|date: 2010/04/05> + 69.930|date: 2010/04/06> + 70.240|date: 2010/04/07> + 71.260|date: 2010/04/08> + 71.320|date: 2010/04/09> + 72.780|date: 2010/04/12> + 72.380|date: 2010/04/13> + 72.810|date: 2010/04/14> + 73.650|date: 2010/04/15> + 73.520|date: 2010/04/16> + 73.180|date: 2010/04/19> + 74.140|date: 2010/04/20> + 74.685|date: 2010/04/21> + 79.550|date: 2010/04/22> + 79.650|date: 2010/04/23> + 80.330|date: 2010/04/26> + 80.210|date: 2010/04/27> + 79.730|date: 2010/04/28> + 79.860|date: 2010/04/29> + 79.640|date: 2010/04/30> + 80.220|date: 2010/05/03> + 79.360|date: 2010/05/04> + 78.390|date: 2010/05/05> + 77.725|date: 2010/05/06> + 78.020|date: 2010/05/07> + 79.530|date: 2010/05/10> + 80.490|date: 2010/05/11> + 80.530|date: 2010/05/12> + 80.230|date: 2010/05/13> + 78.450|date: 2010/05/14> + 79.240|date: 2010/05/17> + 79.670|date: 2010/05/18> + 78.200|date: 2010/05/19> + 76.840|date: 2010/05/20> + 76.280|date: 2010/05/21> + 77.050|date: 2010/05/24> + 75.880|date: 2010/05/25> + 76.910|date: 2010/05/26> + 77.120|date: 2010/05/27> + 77.240|date: 2010/05/28> + 78.230|date: 2010/06/01> + 77.480|date: 2010/06/02> + 77.790|date: 2010/06/03> + 76.100|date: 2010/06/04> + 75.260|date: 2010/06/07> + 73.970|date: 2010/06/08> + 75.230|date: 2010/06/09> + 76.300|date: 2010/06/10> + 76.640|date: 2010/06/11> + 77.980|date: 2010/06/14> + 77.920|date: 2010/06/15> + 78.400|date: 2010/06/16> + 77.650|date: 2010/06/17> + 77.090|date: 2010/06/18> + 77.180|date: 2010/06/21> + 76.780|date: 2010/06/22> + 74.740|date: 2010/06/23> + 73.760|date: 2010/06/24> + 72.010|date: 2010/06/25> + 72.030|date: 2010/06/28> + 70.730|date: 2010/06/29> + 71.090|date: 2010/06/30> + 70.220|date: 2010/07/01> + 70.350|date: 2010/07/02> + 70.310|date: 2010/07/06> + 72.150|date: 2010/07/07> + 73.000|date: 2010/07/08> + 72.820|date: 2010/07/09> + 72.650|date: 2010/07/12> + 73.770|date: 2010/07/13> + 71.710|date: 2010/07/14> + 71.840|date: 2010/07/15> + 70.990|date: 2010/07/16> + 70.110|date: 2010/07/19> + 69.940|date: 2010/07/20> + 70.430|date: 2010/07/21> + 69.650|date: 2010/07/22> + 70.100|date: 2010/07/23> + 69.850|date: 2010/07/26> + 70.270|date: 2010/07/27> + 69.800|date: 2010/07/28> + 70.190|date: 2010/07/29> + 69.300|date: 2010/07/30> + 71.150|date: 2010/08/02> + 70.930|date: 2010/08/03> + 71.030|date: 2010/08/04> + 70.690|date: 2010/08/05> + 69.690|date: 2010/08/06> + 70.080|date: 2010/08/09> + 69.850|date: 2010/08/10> + 69.360|date: 2010/08/11> + 69.650|date: 2010/08/12> + 69.610|date: 2010/08/13> + 68.800|date: 2010/08/16> + 70.040|date: 2010/08/17> + 69.498|date: 2010/08/19> + 68.720|date: 2010/08/20> low |ticker: SHW> => 61.280|date: 2009/08/21> + 60.920|date: 2009/08/24> + 59.670|date: 2009/08/25> + 60.130|date: 2009/08/26> + 59.530|date: 2009/08/27> + 60.480|date: 2009/08/28> + 59.410|date: 2009/08/31> + 58.800|date: 2009/09/01> + 58.620|date: 2009/09/02> + 58.410|date: 2009/09/03> + 59.840|date: 2009/09/04> + 58.675|date: 2009/09/09> + 58.140|date: 2009/09/10> + 58.420|date: 2009/09/11> + 58.640|date: 2009/09/14> + 59.360|date: 2009/09/15> + 59.780|date: 2009/09/16> + 60.520|date: 2009/09/17> + 61.240|date: 2009/09/18> + 61.330|date: 2009/09/21> + 61.080|date: 2009/09/22> + 60.780|date: 2009/09/23> + 60.770|date: 2009/09/24> + 59.460|date: 2009/09/25> + 59.660|date: 2009/09/28> + 60.120|date: 2009/09/29> + 59.630|date: 2009/09/30> + 59.540|date: 2009/10/01> + 58.560|date: 2009/10/02> + 58.770|date: 2009/10/05> + 59.630|date: 2009/10/06> + 59.370|date: 2009/10/07> + 59.850|date: 2009/10/08> + 60.640|date: 2009/10/09> + 61.760|date: 2009/10/12> + 61.820|date: 2009/10/13> + 63.470|date: 2009/10/14> + 62.600|date: 2009/10/15> + 62.340|date: 2009/10/16> + 62.630|date: 2009/10/19> + 58.840|date: 2009/10/20> + 57.910|date: 2009/10/21> + 57.530|date: 2009/10/22> + 57.950|date: 2009/10/23> + 57.160|date: 2009/10/26> + 57.260|date: 2009/10/27> + 56.240|date: 2009/10/28> + 57.260|date: 2009/11/05> + 57.730|date: 2009/11/06> + 59.280|date: 2009/11/09> + 59.070|date: 2009/11/10> + 59.760|date: 2009/11/11> + 59.210|date: 2009/11/12> + 59.510|date: 2009/11/13> + 60.320|date: 2009/11/16> + 60.410|date: 2009/11/17> + 60.320|date: 2009/11/18> + 59.380|date: 2009/11/19> + 59.470|date: 2009/11/20> + 60.160|date: 2009/11/23> + 60.190|date: 2009/11/24> + 60.590|date: 2009/11/25> + 60.270|date: 2009/11/27> + 60.370|date: 2009/11/30> + 61.180|date: 2009/12/01> + 61.900|date: 2009/12/02> + 60.930|date: 2009/12/03> + 61.170|date: 2009/12/04> + 61.530|date: 2009/12/07> + 61.200|date: 2009/12/08> + 60.920|date: 2009/12/09> + 61.770|date: 2009/12/10> + 62.030|date: 2009/12/11> + 62.400|date: 2009/12/14> + 61.420|date: 2009/12/15> + 61.500|date: 2009/12/16> + 60.990|date: 2009/12/17> + 61.500|date: 2009/12/18> + 61.600|date: 2009/12/21> + 61.930|date: 2009/12/22> + 61.100|date: 2009/12/23> + 61.623|date: 2009/12/24> + 61.930|date: 2009/12/28> + 62.150|date: 2009/12/29> + 61.860|date: 2009/12/30> + 61.640|date: 2009/12/31> + 61.170|date: 2010/01/04> + 59.550|date: 2010/01/05> + 58.920|date: 2010/01/06> + 59.420|date: 2010/01/07> + 59.780|date: 2010/01/08> + 58.540|date: 2010/01/11> + 59.250|date: 2010/01/12> + 59.610|date: 2010/01/13> + 60.130|date: 2010/01/14> + 59.170|date: 2010/01/15> + 58.300|date: 2010/01/19> + 58.440|date: 2010/01/20> + 58.370|date: 2010/01/21> + 57.860|date: 2010/01/22> + 58.260|date: 2010/01/25> + 62.560|date: 2010/01/26> + 62.280|date: 2010/01/27> + 63.130|date: 2010/01/28> + 63.080|date: 2010/01/29> + 63.500|date: 2010/02/01> + 63.800|date: 2010/02/02> + 63.950|date: 2010/02/03> + 63.490|date: 2010/02/04> + 62.860|date: 2010/02/05> + 63.110|date: 2010/02/08> + 63.468|date: 2010/02/09> + 62.600|date: 2010/02/10> + 62.900|date: 2010/02/11> + 62.650|date: 2010/02/12> + 64.180|date: 2010/02/16> + 64.830|date: 2010/02/17> + 64.310|date: 2010/02/18> + 64.800|date: 2010/02/19> + 64.670|date: 2010/02/22> + 64.060|date: 2010/02/23> + 63.860|date: 2010/02/24> + 63.337|date: 2010/02/25> + 63.330|date: 2010/02/26> + 63.040|date: 2010/03/01> + 63.650|date: 2010/03/02> + 63.850|date: 2010/03/03> + 64.130|date: 2010/03/04> + 64.770|date: 2010/03/05> + 64.975|date: 2010/03/08> + 64.910|date: 2010/03/09> + 64.400|date: 2010/03/10> + 63.890|date: 2010/03/11> + 65.040|date: 2010/03/12> + 65.090|date: 2010/03/15> + 64.520|date: 2010/03/16> + 64.940|date: 2010/03/17> + 65.280|date: 2010/03/18> + 65.025|date: 2010/03/19> + 64.840|date: 2010/03/22> + 65.430|date: 2010/03/23> + 65.560|date: 2010/03/24> + 65.870|date: 2010/03/25> + 66.500|date: 2010/03/26> + 66.840|date: 2010/03/29> + 66.940|date: 2010/03/30> + 66.630|date: 2010/03/31> + 67.810|date: 2010/04/01> + 68.080|date: 2010/04/05> + 68.400|date: 2010/04/06> + 69.240|date: 2010/04/07> + 68.920|date: 2010/04/08> + 70.200|date: 2010/04/09> + 71.020|date: 2010/04/12> + 71.790|date: 2010/04/13> + 71.770|date: 2010/04/14> + 72.380|date: 2010/04/15> + 72.630|date: 2010/04/16> + 72.140|date: 2010/04/19> + 73.230|date: 2010/04/20> + 73.730|date: 2010/04/21> + 73.110|date: 2010/04/22> + 77.840|date: 2010/04/23> + 79.100|date: 2010/04/26> + 78.410|date: 2010/04/27> + 78.890|date: 2010/04/28> + 78.860|date: 2010/04/29> + 78.020|date: 2010/04/30> + 77.780|date: 2010/05/03> + 77.840|date: 2010/05/04> + 76.660|date: 2010/05/05> + 73.670|date: 2010/05/06> + 75.480|date: 2010/05/07> + 77.340|date: 2010/05/10> + 78.410|date: 2010/05/11> + 79.780|date: 2010/05/12> + 77.970|date: 2010/05/13> + 77.070|date: 2010/05/14> + 77.400|date: 2010/05/17> + 77.770|date: 2010/05/18> + 76.390|date: 2010/05/19> + 75.040|date: 2010/05/20> + 74.000|date: 2010/05/21> + 74.030|date: 2010/05/24> + 73.790|date: 2010/05/25> + 74.780|date: 2010/05/26> + 75.450|date: 2010/05/27> + 75.990|date: 2010/05/28> + 76.010|date: 2010/06/01> + 76.120|date: 2010/06/02> + 76.320|date: 2010/06/03> + 74.670|date: 2010/06/04> + 73.600|date: 2010/06/07> + 72.780|date: 2010/06/08> + 73.820|date: 2010/06/09> + 74.700|date: 2010/06/10> + 75.400|date: 2010/06/11> + 76.581|date: 2010/06/14> + 76.870|date: 2010/06/15> + 76.850|date: 2010/06/16> + 76.010|date: 2010/06/17> + 75.980|date: 2010/06/18> + 76.190|date: 2010/06/21> + 74.640|date: 2010/06/22> + 73.000|date: 2010/06/23> + 71.620|date: 2010/06/24> + 71.060|date: 2010/06/25> + 71.060|date: 2010/06/28> + 69.360|date: 2010/06/29> + 69.060|date: 2010/06/30> + 67.920|date: 2010/07/01> + 68.980|date: 2010/07/02> + 69.080|date: 2010/07/06> + 69.570|date: 2010/07/07> + 71.850|date: 2010/07/08> + 71.860|date: 2010/07/09> + 71.740|date: 2010/07/12> + 72.570|date: 2010/07/13> + 70.500|date: 2010/07/14> + 70.160|date: 2010/07/15> + 69.370|date: 2010/07/16> + 69.170|date: 2010/07/19> + 67.580|date: 2010/07/20> + 69.160|date: 2010/07/21> + 66.319|date: 2010/07/22> + 67.080|date: 2010/07/23> + 68.800|date: 2010/07/26> + 69.340|date: 2010/07/27> + 69.240|date: 2010/07/28> + 67.600|date: 2010/07/29> + 67.810|date: 2010/07/30> + 69.150|date: 2010/08/02> + 70.000|date: 2010/08/03> + 70.170|date: 2010/08/04> + 69.790|date: 2010/08/05> + 68.660|date: 2010/08/06> + 69.630|date: 2010/08/09> + 68.705|date: 2010/08/10> + 68.270|date: 2010/08/11> + 67.930|date: 2010/08/12> + 68.750|date: 2010/08/13> + 67.890|date: 2010/08/16> + 68.750|date: 2010/08/17> + 67.450|date: 2010/08/19> + 67.240|date: 2010/08/20> close |ticker: SHW> => 62.080|date: 2009/08/21> + 61.050|date: 2009/08/24> + 60.700|date: 2009/08/25> + 60.380|date: 2009/08/26> + 60.670|date: 2009/08/27> + 60.930|date: 2009/08/28> + 60.200|date: 2009/08/31> + 59.610|date: 2009/09/01> + 59.360|date: 2009/09/02> + 60.240|date: 2009/09/03> + 60.390|date: 2009/09/04> + 59.150|date: 2009/09/09> + 58.650|date: 2009/09/10> + 59.280|date: 2009/09/11> + 59.920|date: 2009/09/14> + 59.920|date: 2009/09/15> + 60.570|date: 2009/09/16> + 62.130|date: 2009/09/17> + 62.040|date: 2009/09/18> + 61.580|date: 2009/09/21> + 61.130|date: 2009/09/22> + 61.050|date: 2009/09/23> + 61.060|date: 2009/09/24> + 59.600|date: 2009/09/25> + 60.680|date: 2009/09/28> + 60.260|date: 2009/09/29> + 60.160|date: 2009/09/30> + 59.540|date: 2009/10/01> + 58.840|date: 2009/10/02> + 59.590|date: 2009/10/05> + 59.940|date: 2009/10/06> + 59.560|date: 2009/10/07> + 61.230|date: 2009/10/08> + 61.540|date: 2009/10/09> + 62.000|date: 2009/10/12> + 63.250|date: 2009/10/13> + 63.750|date: 2009/10/14> + 63.100|date: 2009/10/15> + 62.650|date: 2009/10/16> + 63.070|date: 2009/10/19> + 59.040|date: 2009/10/20> + 58.130|date: 2009/10/21> + 58.350|date: 2009/10/22> + 58.260|date: 2009/10/23> + 57.640|date: 2009/10/26> + 57.390|date: 2009/10/27> + 56.500|date: 2009/10/28> + 58.160|date: 2009/11/05> + 58.940|date: 2009/11/06> + 59.810|date: 2009/11/09> + 59.580|date: 2009/11/10> + 60.070|date: 2009/11/11> + 59.540|date: 2009/11/12> + 60.270|date: 2009/11/13> + 61.000|date: 2009/11/16> + 60.780|date: 2009/11/17> + 60.540|date: 2009/11/18> + 59.840|date: 2009/11/19> + 59.940|date: 2009/11/20> + 60.500|date: 2009/11/23> + 60.780|date: 2009/11/24> + 61.740|date: 2009/11/25> + 61.130|date: 2009/11/27> + 60.840|date: 2009/11/30> + 62.190|date: 2009/12/01> + 62.310|date: 2009/12/02> + 61.330|date: 2009/12/03> + 61.850|date: 2009/12/04> + 62.510|date: 2009/12/07> + 61.610|date: 2009/12/08> + 61.590|date: 2009/12/09> + 61.870|date: 2009/12/10> + 62.750|date: 2009/12/11> + 62.500|date: 2009/12/14> + 61.500|date: 2009/12/15> + 61.610|date: 2009/12/16> + 61.700|date: 2009/12/17> + 61.810|date: 2009/12/18> + 62.000|date: 2009/12/21> + 62.220|date: 2009/12/22> + 61.500|date: 2009/12/23> + 62.020|date: 2009/12/24> + 62.180|date: 2009/12/28> + 62.180|date: 2009/12/29> + 62.010|date: 2009/12/30> + 61.650|date: 2009/12/31> + 61.670|date: 2010/01/04> + 60.210|date: 2010/01/05> + 59.420|date: 2010/01/06> + 59.950|date: 2010/01/07> + 60.460|date: 2010/01/08> + 59.630|date: 2010/01/11> + 59.420|date: 2010/01/12> + 60.180|date: 2010/01/13> + 60.530|date: 2010/01/14> + 59.190|date: 2010/01/15> + 59.370|date: 2010/01/19> + 58.790|date: 2010/01/20> + 58.610|date: 2010/01/21> + 58.000|date: 2010/01/22> + 58.920|date: 2010/01/25> + 62.830|date: 2010/01/26> + 63.870|date: 2010/01/27> + 63.580|date: 2010/01/28> + 63.350|date: 2010/01/29> + 64.620|date: 2010/02/01> + 65.560|date: 2010/02/02> + 64.250|date: 2010/02/03> + 63.850|date: 2010/02/04> + 63.900|date: 2010/02/05> + 63.200|date: 2010/02/08> + 63.770|date: 2010/02/09> + 62.980|date: 2010/02/10> + 63.730|date: 2010/02/11> + 63.950|date: 2010/02/12> + 64.540|date: 2010/02/16> + 65.040|date: 2010/02/17> + 65.230|date: 2010/02/18> + 65.370|date: 2010/02/19> + 64.810|date: 2010/02/22> + 64.130|date: 2010/02/23> + 64.390|date: 2010/02/24> + 64.340|date: 2010/02/25> + 63.380|date: 2010/02/26> + 63.740|date: 2010/03/01> + 64.080|date: 2010/03/02> + 64.010|date: 2010/03/03> + 64.730|date: 2010/03/04> + 65.160|date: 2010/03/05> + 65.260|date: 2010/03/08> + 65.500|date: 2010/03/09> + 64.700|date: 2010/03/10> + 65.250|date: 2010/03/11> + 65.540|date: 2010/03/12> + 65.610|date: 2010/03/15> + 65.070|date: 2010/03/16> + 65.760|date: 2010/03/17> + 65.280|date: 2010/03/18> + 65.300|date: 2010/03/19> + 65.760|date: 2010/03/22> + 66.460|date: 2010/03/23> + 65.850|date: 2010/03/24> + 66.400|date: 2010/03/25> + 66.840|date: 2010/03/26> + 67.010|date: 2010/03/29> + 66.970|date: 2010/03/30> + 67.680|date: 2010/03/31> + 68.250|date: 2010/04/01> + 68.990|date: 2010/04/05> + 69.870|date: 2010/04/06> + 69.850|date: 2010/04/07> + 70.840|date: 2010/04/08> + 71.210|date: 2010/04/09> + 72.310|date: 2010/04/12> + 72.330|date: 2010/04/13> + 72.790|date: 2010/04/14> + 73.490|date: 2010/04/15> + 72.960|date: 2010/04/16> + 73.170|date: 2010/04/19> + 73.980|date: 2010/04/20> + 74.310|date: 2010/04/21> + 79.330|date: 2010/04/22> + 79.540|date: 2010/04/23> + 79.940|date: 2010/04/26> + 79.410|date: 2010/04/27> + 79.320|date: 2010/04/28> + 79.150|date: 2010/04/29> + 78.070|date: 2010/04/30> + 80.010|date: 2010/05/03> + 78.450|date: 2010/05/04> + 77.050|date: 2010/05/05> + 76.330|date: 2010/05/06> + 75.950|date: 2010/05/07> + 79.450|date: 2010/05/10> + 79.480|date: 2010/05/11> + 80.420|date: 2010/05/12> + 78.220|date: 2010/05/13> + 77.740|date: 2010/05/14> + 79.120|date: 2010/05/17> + 78.080|date: 2010/05/18> + 77.930|date: 2010/05/19> + 75.400|date: 2010/05/20> + 75.720|date: 2010/05/21> + 75.880|date: 2010/05/24> + 75.520|date: 2010/05/25> + 75.060|date: 2010/05/26> + 77.100|date: 2010/05/27> + 76.630|date: 2010/05/28> + 76.400|date: 2010/06/01> + 77.250|date: 2010/06/02> + 76.880|date: 2010/06/03> + 74.910|date: 2010/06/04> + 73.600|date: 2010/06/07> + 73.870|date: 2010/06/08> + 74.090|date: 2010/06/09> + 76.170|date: 2010/06/10> + 76.640|date: 2010/06/11> + 76.630|date: 2010/06/14> + 77.920|date: 2010/06/15> + 77.240|date: 2010/06/16> + 76.600|date: 2010/06/17> + 76.180|date: 2010/06/18> + 76.440|date: 2010/06/21> + 74.760|date: 2010/06/22> + 74.140|date: 2010/06/23> + 71.650|date: 2010/06/24> + 71.480|date: 2010/06/25> + 71.080|date: 2010/06/28> + 70.400|date: 2010/06/29> + 69.190|date: 2010/06/30> + 69.940|date: 2010/07/01> + 69.430|date: 2010/07/02> + 69.820|date: 2010/07/06> + 72.060|date: 2010/07/07> + 72.620|date: 2010/07/08> + 72.230|date: 2010/07/09> + 72.020|date: 2010/07/12> + 73.220|date: 2010/07/13> + 71.640|date: 2010/07/14> + 71.070|date: 2010/07/15> + 69.440|date: 2010/07/16> + 69.810|date: 2010/07/19> + 69.850|date: 2010/07/20> + 69.560|date: 2010/07/21> + 66.880|date: 2010/07/22> + 68.990|date: 2010/07/23> + 69.680|date: 2010/07/26> + 69.500|date: 2010/07/27> + 69.390|date: 2010/07/28> + 68.590|date: 2010/07/29> + 69.150|date: 2010/07/30> + 70.930|date: 2010/08/02> + 70.490|date: 2010/08/03> + 70.590|date: 2010/08/04> + 69.930|date: 2010/08/05> + 69.690|date: 2010/08/06> + 69.860|date: 2010/08/09> + 69.540|date: 2010/08/10> + 68.930|date: 2010/08/11> + 69.400|date: 2010/08/12> + 69.100|date: 2010/08/13> + 68.270|date: 2010/08/16> + 69.680|date: 2010/08/17> + 67.630|date: 2010/08/19> + 68.340|date: 2010/08/20> volume |ticker: SHW> => 10285.000|date: 2009/08/21> + 10838.000|date: 2009/08/24> + 22479.000|date: 2009/08/25> + 17605.000|date: 2009/08/26> + 11155.000|date: 2009/08/27> + 6695.000|date: 2009/08/28> + 10416.000|date: 2009/08/31> + 12216.000|date: 2009/09/01> + 10748.000|date: 2009/09/02> + 11847.000|date: 2009/09/03> + 10095.000|date: 2009/09/04> + 29061.000|date: 2009/09/09> + 18906.000|date: 2009/09/10> + 13552.000|date: 2009/09/11> + 11936.000|date: 2009/09/14> + 13363.000|date: 2009/09/15> + 13711.000|date: 2009/09/16> + 30714.000|date: 2009/09/17> + 14169.000|date: 2009/09/18> + 13656.000|date: 2009/09/21> + 9145.000|date: 2009/09/22> + 18476.000|date: 2009/09/23> + 10970.000|date: 2009/09/24> + 18072.000|date: 2009/09/25> + 7847.000|date: 2009/09/28> + 10355.000|date: 2009/09/29> + 10843.000|date: 2009/09/30> + 15536.000|date: 2009/10/01> + 13516.000|date: 2009/10/02> + 7927.000|date: 2009/10/05> + 9163.000|date: 2009/10/06> + 8234.000|date: 2009/10/07> + 10919.000|date: 2009/10/08> + 10573.000|date: 2009/10/09> + 8811.000|date: 2009/10/12> + 18307.000|date: 2009/10/13> + 11520.000|date: 2009/10/14> + 14012.000|date: 2009/10/15> + 12844.000|date: 2009/10/16> + 20094.000|date: 2009/10/19> + 36990.000|date: 2009/10/20> + 26293.000|date: 2009/10/21> + 16134.000|date: 2009/10/22> + 14209.000|date: 2009/10/23> + 19639.000|date: 2009/10/26> + 16099.000|date: 2009/10/27> + 23663.000|date: 2009/10/28> + 12580.000|date: 2009/11/05> + 13330.000|date: 2009/11/06> + 11844.000|date: 2009/11/09> + 11120.000|date: 2009/11/10> + 9555.000|date: 2009/11/11> + 8765.000|date: 2009/11/12> + 9869.000|date: 2009/11/13> + 12069.000|date: 2009/11/16> + 7721.000|date: 2009/11/17> + 6434.000|date: 2009/11/18> + 10915.000|date: 2009/11/19> + 10440.000|date: 2009/11/20> + 9882.000|date: 2009/11/23> + 7639.000|date: 2009/11/24> + 10679.000|date: 2009/11/25> + 5428.000|date: 2009/11/27> + 9508.000|date: 2009/11/30> + 8903.000|date: 2009/12/01> + 8333.000|date: 2009/12/02> + 12333.000|date: 2009/12/03> + 10702.000|date: 2009/12/04> + 14667.000|date: 2009/12/07> + 12293.000|date: 2009/12/08> + 16667.000|date: 2009/12/09> + 12375.000|date: 2009/12/10> + 9126.000|date: 2009/12/11> + 12442.000|date: 2009/12/14> + 20053.000|date: 2009/12/15> + 7965.000|date: 2009/12/16> + 8131.000|date: 2009/12/17> + 14233.000|date: 2009/12/18> + 5877.000|date: 2009/12/21> + 4693.000|date: 2009/12/22> + 11345.000|date: 2009/12/23> + 1967.000|date: 2009/12/24> + 6771.000|date: 2009/12/28> + 5705.000|date: 2009/12/29> + 3212.000|date: 2009/12/30> + 5520.000|date: 2009/12/31> + 13379.000|date: 2010/01/04> + 30814.000|date: 2010/01/05> + 24916.000|date: 2010/01/06> + 13399.000|date: 2010/01/07> + 8653.000|date: 2010/01/08> + 15367.000|date: 2010/01/11> + 13816.000|date: 2010/01/12> + 6599.000|date: 2010/01/13> + 10733.000|date: 2010/01/14> + 16715.000|date: 2010/01/15> + 11675.000|date: 2010/01/19> + 10146.000|date: 2010/01/20> + 15831.000|date: 2010/01/21> + 18711.000|date: 2010/01/22> + 20435.000|date: 2010/01/25> + 60870.000|date: 2010/01/26> + 22720.000|date: 2010/01/27> + 15802.000|date: 2010/01/28> + 20614.000|date: 2010/01/29> + 11910.000|date: 2010/02/01> + 14788.000|date: 2010/02/02> + 15362.000|date: 2010/02/03> + 15254.000|date: 2010/02/04> + 13759.000|date: 2010/02/05> + 12700.000|date: 2010/02/08> + 16056.000|date: 2010/02/09> + 17520.000|date: 2010/02/10> + 10526.000|date: 2010/02/11> + 10420.000|date: 2010/02/12> + 7481.000|date: 2010/02/16> + 7400.000|date: 2010/02/17> + 7140.000|date: 2010/02/18> + 7390.000|date: 2010/02/19> + 9332.000|date: 2010/02/22> + 7897.000|date: 2010/02/23> + 6461.000|date: 2010/02/24> + 8269.000|date: 2010/02/25> + 10904.000|date: 2010/02/26> + 8535.000|date: 2010/03/01> + 6601.000|date: 2010/03/02> + 9486.000|date: 2010/03/03> + 10649.000|date: 2010/03/04> + 7074.000|date: 2010/03/05> + 9547.000|date: 2010/03/08> + 6814.000|date: 2010/03/09> + 12668.000|date: 2010/03/10> + 12454.000|date: 2010/03/11> + 7193.000|date: 2010/03/12> + 6485.000|date: 2010/03/15> + 8614.000|date: 2010/03/16> + 12220.000|date: 2010/03/17> + 10558.000|date: 2010/03/18> + 20410.000|date: 2010/03/19> + 11892.000|date: 2010/03/22> + 8633.000|date: 2010/03/23> + 8181.000|date: 2010/03/24> + 17226.000|date: 2010/03/25> + 8877.000|date: 2010/03/26> + 5507.000|date: 2010/03/29> + 8182.000|date: 2010/03/30> + 11075.000|date: 2010/03/31> + 9882.000|date: 2010/04/01> + 9537.000|date: 2010/04/05> + 11323.000|date: 2010/04/06> + 18792.000|date: 2010/04/07> + 31898.000|date: 2010/04/08> + 13822.000|date: 2010/04/09> + 24991.000|date: 2010/04/12> + 23206.000|date: 2010/04/13> + 13945.000|date: 2010/04/14> + 12641.000|date: 2010/04/15> + 17053.000|date: 2010/04/16> + 11011.000|date: 2010/04/19> + 13917.000|date: 2010/04/20> + 17396.000|date: 2010/04/21> + 43254.000|date: 2010/04/22> + 20866.000|date: 2010/04/23> + 12024.000|date: 2010/04/26> + 22392.000|date: 2010/04/27> + 21459.000|date: 2010/04/28> + 13777.000|date: 2010/04/29> + 14564.000|date: 2010/04/30> + 12100.000|date: 2010/05/03> + 11636.000|date: 2010/05/04> + 18813.000|date: 2010/05/05> + 22978.000|date: 2010/05/06> + 31978.000|date: 2010/05/07> + 14663.000|date: 2010/05/10> + 9953.000|date: 2010/05/11> + 12871.000|date: 2010/05/12> + 12721.000|date: 2010/05/13> + 15791.000|date: 2010/05/14> + 18486.000|date: 2010/05/17> + 10331.000|date: 2010/05/18> + 18474.000|date: 2010/05/19> + 20018.000|date: 2010/05/20> + 24500.000|date: 2010/05/21> + 17948.000|date: 2010/05/24> + 17709.000|date: 2010/05/25> + 24545.000|date: 2010/05/26> + 13986.000|date: 2010/05/27> + 13703.000|date: 2010/05/28> + 13948.000|date: 2010/06/01> + 15392.000|date: 2010/06/02> + 8557.000|date: 2010/06/03> + 18408.000|date: 2010/06/04> + 23618.000|date: 2010/06/07> + 20990.000|date: 2010/06/08> + 12437.000|date: 2010/06/09> + 11200.000|date: 2010/06/10> + 9360.000|date: 2010/06/11> + 8062.000|date: 2010/06/14> + 11830.000|date: 2010/06/15> + 9059.000|date: 2010/06/16> + 9790.000|date: 2010/06/17> + 23654.000|date: 2010/06/18> + 12539.000|date: 2010/06/21> + 13600.000|date: 2010/06/22> + 15657.000|date: 2010/06/23> + 16906.000|date: 2010/06/24> + 20204.000|date: 2010/06/25> + 11080.000|date: 2010/06/28> + 19561.000|date: 2010/06/29> + 16958.000|date: 2010/06/30> + 18257.000|date: 2010/07/01> + 8377.000|date: 2010/07/02> + 12718.000|date: 2010/07/06> + 12175.000|date: 2010/07/07> + 14647.000|date: 2010/07/08> + 8963.000|date: 2010/07/09> + 5956.000|date: 2010/07/12> + 8328.000|date: 2010/07/13> + 16584.000|date: 2010/07/14> + 13004.000|date: 2010/07/15> + 9343.000|date: 2010/07/16> + 8318.000|date: 2010/07/19> + 16798.000|date: 2010/07/20> + 19106.000|date: 2010/07/21> + 40062.000|date: 2010/07/22> + 19853.000|date: 2010/07/23> + 12943.000|date: 2010/07/26> + 15693.000|date: 2010/07/27> + 14181.000|date: 2010/07/28> + 16304.000|date: 2010/07/29> + 10947.000|date: 2010/07/30> + 13060.000|date: 2010/08/02> + 8231.000|date: 2010/08/03> + 15389.000|date: 2010/08/04> + 9753.000|date: 2010/08/05> + 9079.000|date: 2010/08/06> + 9563.000|date: 2010/08/09> + 19000.000|date: 2010/08/10> + 14703.000|date: 2010/08/11> + 13715.000|date: 2010/08/12> + 12108.000|date: 2010/08/13> + 10627.000|date: 2010/08/16> + 8403.000|date: 2010/08/17> + 13560.000|date: 2010/08/19> + 9866.000|date: 2010/08/20> open |ticker: SIAL> => 51.230|date: 2009/08/21> + 52.370|date: 2009/08/24> + 52.250|date: 2009/08/25> + 51.680|date: 2009/08/26> + 50.900|date: 2009/08/27> + 51.600|date: 2009/08/28> + 50.960|date: 2009/08/31> + 50.580|date: 2009/09/01> + 48.930|date: 2009/09/02> + 49.690|date: 2009/09/03> + 49.780|date: 2009/09/04> + 50.610|date: 2009/09/09> + 50.420|date: 2009/09/10> + 50.400|date: 2009/09/11> + 50.550|date: 2009/09/14> + 51.350|date: 2009/09/15> + 51.810|date: 2009/09/16> + 53.000|date: 2009/09/17> + 53.170|date: 2009/09/18> + 52.840|date: 2009/09/21> + 53.100|date: 2009/09/22> + 53.350|date: 2009/09/23> + 53.050|date: 2009/09/24> + 52.680|date: 2009/09/25> + 52.470|date: 2009/09/28> + 54.010|date: 2009/09/29> + 54.280|date: 2009/09/30> + 53.930|date: 2009/10/01> + 52.110|date: 2009/10/02> + 52.360|date: 2009/10/05> + 52.960|date: 2009/10/06> + 53.380|date: 2009/10/07> + 54.200|date: 2009/10/08> + 53.570|date: 2009/10/09> + 53.810|date: 2009/10/12> + 53.740|date: 2009/10/13> + 54.140|date: 2009/10/14> + 55.260|date: 2009/10/15> + 55.470|date: 2009/10/16> + 55.100|date: 2009/10/19> + 55.810|date: 2009/10/20> + 55.250|date: 2009/10/21> + 54.920|date: 2009/10/22> + 54.460|date: 2009/10/23> + 54.310|date: 2009/10/26> + 54.040|date: 2009/10/27> + 53.740|date: 2009/10/28> + 53.630|date: 2009/11/05> + 54.250|date: 2009/11/06> + 54.360|date: 2009/11/09> + 55.110|date: 2009/11/10> + 55.470|date: 2009/11/11> + 55.050|date: 2009/11/13> + 55.230|date: 2009/11/16> + 55.610|date: 2009/11/17> + 55.650|date: 2009/11/18> + 54.540|date: 2009/11/19> + 53.490|date: 2009/11/20> + 54.590|date: 2009/11/23> + 54.280|date: 2009/11/24> + 54.240|date: 2009/11/25> + 52.760|date: 2009/11/27> + 53.060|date: 2009/11/30> + 53.770|date: 2009/12/01> + 53.770|date: 2009/12/02> + 53.870|date: 2009/12/03> + 53.140|date: 2009/12/04> + 52.610|date: 2009/12/07> + 52.640|date: 2009/12/08> + 52.400|date: 2009/12/09> + 52.870|date: 2009/12/10> + 52.900|date: 2009/12/11> + 52.630|date: 2009/12/14> + 52.670|date: 2009/12/15> + 52.820|date: 2009/12/16> + 52.450|date: 2009/12/17> + 51.620|date: 2009/12/18> + 51.300|date: 2009/12/21> + 50.990|date: 2009/12/22> + 51.040|date: 2009/12/23> + 51.070|date: 2009/12/24> + 50.990|date: 2009/12/28> + 50.940|date: 2009/12/29> + 51.610|date: 2009/12/30> + 51.370|date: 2009/12/31> + 51.120|date: 2010/01/04> + 51.370|date: 2010/01/05> + 50.320|date: 2010/01/06> + 50.550|date: 2010/01/07> + 50.590|date: 2010/01/08> + 51.330|date: 2010/01/11> + 51.360|date: 2010/01/12> + 51.060|date: 2010/01/13> + 51.880|date: 2010/01/14> + 52.200|date: 2010/01/15> + 51.970|date: 2010/01/19> + 51.650|date: 2010/01/20> + 51.220|date: 2010/01/21> + 50.610|date: 2010/01/22> + 50.080|date: 2010/01/25> + 49.610|date: 2010/01/26> + 48.390|date: 2010/01/27> + 48.830|date: 2010/01/28> + 48.450|date: 2010/01/29> + 47.990|date: 2010/02/01> + 48.780|date: 2010/02/02> + 49.010|date: 2010/02/03> + 48.000|date: 2010/02/04> + 47.490|date: 2010/02/05> + 47.120|date: 2010/02/08> + 47.490|date: 2010/02/09> + 49.780|date: 2010/02/10> + 48.730|date: 2010/02/11> + 48.540|date: 2010/02/12> + 48.680|date: 2010/02/16> + 48.860|date: 2010/02/17> + 48.520|date: 2010/02/18> + 48.530|date: 2010/02/19> + 48.520|date: 2010/02/22> + 48.270|date: 2010/02/23> + 47.610|date: 2010/02/24> + 46.770|date: 2010/02/25> + 47.350|date: 2010/02/26> + 47.930|date: 2010/03/01> + 49.170|date: 2010/03/02> + 50.790|date: 2010/03/03> + 51.780|date: 2010/03/04> + 51.890|date: 2010/03/05> + 52.890|date: 2010/03/08> + 52.480|date: 2010/03/09> + 52.450|date: 2010/03/10> + 52.900|date: 2010/03/11> + 52.920|date: 2010/03/12> + 53.450|date: 2010/03/15> + 53.830|date: 2010/03/16> + 54.550|date: 2010/03/17> + 54.890|date: 2010/03/18> + 54.980|date: 2010/03/19> + 54.430|date: 2010/03/22> + 54.260|date: 2010/03/23> + 53.780|date: 2010/03/24> + 54.130|date: 2010/03/25> + 53.570|date: 2010/03/26> + 53.270|date: 2010/03/29> + 53.740|date: 2010/03/30> + 53.660|date: 2010/03/31> + 54.230|date: 2010/04/01> + 54.560|date: 2010/04/05> + 54.580|date: 2010/04/06> + 54.800|date: 2010/04/07> + 54.570|date: 2010/04/08> + 54.780|date: 2010/04/09> + 55.490|date: 2010/04/12> + 55.000|date: 2010/04/13> + 56.430|date: 2010/04/14> + 56.070|date: 2010/04/15> + 56.450|date: 2010/04/16> + 55.510|date: 2010/04/19> + 56.500|date: 2010/04/20> + 56.300|date: 2010/04/21> + 56.920|date: 2010/04/22> + 58.780|date: 2010/04/23> + 59.220|date: 2010/04/26> + 59.130|date: 2010/04/27> + 58.150|date: 2010/04/28> + 58.590|date: 2010/04/29> + 59.990|date: 2010/04/30> + 59.310|date: 2010/05/03> + 59.540|date: 2010/05/04> + 58.400|date: 2010/05/05> + 57.680|date: 2010/05/06> + 55.630|date: 2010/05/07> + 57.700|date: 2010/05/10> + 56.540|date: 2010/05/11> + 56.460|date: 2010/05/12> + 56.950|date: 2010/05/13> + 55.420|date: 2010/05/14> + 54.410|date: 2010/05/17> + 55.140|date: 2010/05/18> + 53.430|date: 2010/05/19> + 52.020|date: 2010/05/20> + 50.620|date: 2010/05/21> + 52.320|date: 2010/05/24> + 50.480|date: 2010/05/25> + 52.020|date: 2010/05/26> + 52.760|date: 2010/05/27> + 53.470|date: 2010/05/28> + 52.760|date: 2010/06/01> + 52.050|date: 2010/06/02> + 52.930|date: 2010/06/03> + 51.750|date: 2010/06/04> + 50.690|date: 2010/06/07> + 49.690|date: 2010/06/08> + 51.340|date: 2010/06/10> + 51.840|date: 2010/06/11> + 53.050|date: 2010/06/14> + 52.930|date: 2010/06/15> + 53.150|date: 2010/06/16> + 53.380|date: 2010/06/17> + 53.070|date: 2010/06/18> + 53.730|date: 2010/06/21> + 53.560|date: 2010/06/22> + 52.890|date: 2010/06/23> + 52.820|date: 2010/06/24> + 51.640|date: 2010/06/25> + 52.070|date: 2010/06/28> + 50.980|date: 2010/06/29> + 50.270|date: 2010/06/30> + 49.760|date: 2010/07/01> + 49.480|date: 2010/07/02> + 49.700|date: 2010/07/06> + 50.330|date: 2010/07/07> + 52.180|date: 2010/07/08> + 52.410|date: 2010/07/09> + 53.050|date: 2010/07/12> + 53.310|date: 2010/07/13> + 54.280|date: 2010/07/14> + 54.100|date: 2010/07/15> + 54.450|date: 2010/07/16> + 53.260|date: 2010/07/19> + 52.970|date: 2010/07/20> + 54.140|date: 2010/07/21> + 53.070|date: 2010/07/22> + 54.390|date: 2010/07/23> + 56.330|date: 2010/07/26> + 57.180|date: 2010/07/27> + 57.050|date: 2010/07/28> + 57.250|date: 2010/07/29> + 55.740|date: 2010/07/30> + 56.390|date: 2010/08/02> + 57.520|date: 2010/08/03> + 57.660|date: 2010/08/04> + 57.040|date: 2010/08/05> + 56.790|date: 2010/08/06> + 56.740|date: 2010/08/09> + 56.310|date: 2010/08/10> + 54.790|date: 2010/08/11> + 53.140|date: 2010/08/12> + 53.680|date: 2010/08/13> + 53.340|date: 2010/08/16> + 54.640|date: 2010/08/17> + 54.770|date: 2010/08/19> + 53.550|date: 2010/08/20> high |ticker: SIAL> => 52.490|date: 2009/08/21> + 52.600|date: 2009/08/24> + 52.710|date: 2009/08/25> + 52.040|date: 2009/08/26> + 51.620|date: 2009/08/27> + 52.130|date: 2009/08/28> + 50.990|date: 2009/08/31> + 51.510|date: 2009/09/01> + 49.770|date: 2009/09/02> + 49.980|date: 2009/09/03> + 50.250|date: 2009/09/04> + 51.040|date: 2009/09/09> + 50.780|date: 2009/09/10> + 55.650|date: 2009/09/11> + 51.610|date: 2009/09/14> + 52.310|date: 2009/09/15> + 53.190|date: 2009/09/16> + 53.500|date: 2009/09/17> + 53.630|date: 2009/09/18> + 53.490|date: 2009/09/21> + 53.640|date: 2009/09/22> + 53.600|date: 2009/09/23> + 53.120|date: 2009/09/24> + 53.030|date: 2009/09/25> + 53.910|date: 2009/09/28> + 54.810|date: 2009/09/29> + 54.670|date: 2009/09/30> + 53.930|date: 2009/10/01> + 52.720|date: 2009/10/02> + 52.670|date: 2009/10/05> + 53.910|date: 2009/10/06> + 53.940|date: 2009/10/07> + 54.570|date: 2009/10/08> + 54.050|date: 2009/10/09> + 54.500|date: 2009/10/12> + 54.230|date: 2009/10/13> + 55.290|date: 2009/10/14> + 55.830|date: 2009/10/15> + 55.790|date: 2009/10/16> + 56.260|date: 2009/10/19> + 55.970|date: 2009/10/20> + 56.290|date: 2009/10/21> + 55.400|date: 2009/10/22> + 54.920|date: 2009/10/23> + 55.240|date: 2009/10/26> + 54.520|date: 2009/10/27> + 54.100|date: 2009/10/28> + 54.790|date: 2009/11/05> + 54.960|date: 2009/11/06> + 55.380|date: 2009/11/09> + 55.560|date: 2009/11/10> + 55.850|date: 2009/11/11> + 55.240|date: 2009/11/13> + 55.960|date: 2009/11/16> + 55.830|date: 2009/11/17> + 55.830|date: 2009/11/18> + 54.820|date: 2009/11/19> + 54.150|date: 2009/11/20> + 55.450|date: 2009/11/23> + 54.350|date: 2009/11/24> + 54.490|date: 2009/11/25> + 53.790|date: 2009/11/27> + 53.475|date: 2009/11/30> + 54.300|date: 2009/12/01> + 54.180|date: 2009/12/02> + 54.000|date: 2009/12/03> + 54.100|date: 2009/12/04> + 52.960|date: 2009/12/07> + 52.760|date: 2009/12/08> + 52.670|date: 2009/12/09> + 53.220|date: 2009/12/10> + 52.950|date: 2009/12/11> + 52.860|date: 2009/12/14> + 53.310|date: 2009/12/15> + 53.590|date: 2009/12/16> + 52.680|date: 2009/12/17> + 51.670|date: 2009/12/18> + 51.960|date: 2009/12/21> + 51.210|date: 2009/12/22> + 51.230|date: 2009/12/23> + 51.360|date: 2009/12/24> + 51.300|date: 2009/12/28> + 51.350|date: 2009/12/29> + 51.610|date: 2009/12/30> + 51.680|date: 2009/12/31> + 52.190|date: 2010/01/04> + 51.450|date: 2010/01/05> + 50.740|date: 2010/01/06> + 50.610|date: 2010/01/07> + 51.130|date: 2010/01/08> + 51.610|date: 2010/01/11> + 51.410|date: 2010/01/12> + 52.210|date: 2010/01/13> + 52.100|date: 2010/01/14> + 52.200|date: 2010/01/15> + 52.630|date: 2010/01/19> + 51.750|date: 2010/01/20> + 51.610|date: 2010/01/21> + 50.830|date: 2010/01/22> + 50.480|date: 2010/01/25> + 49.920|date: 2010/01/26> + 48.990|date: 2010/01/27> + 49.070|date: 2010/01/28> + 48.970|date: 2010/01/29> + 48.720|date: 2010/02/01> + 49.610|date: 2010/02/02> + 49.460|date: 2010/02/03> + 48.290|date: 2010/02/04> + 48.090|date: 2010/02/05> + 47.620|date: 2010/02/08> + 48.550|date: 2010/02/09> + 49.930|date: 2010/02/10> + 49.410|date: 2010/02/11> + 48.930|date: 2010/02/12> + 48.830|date: 2010/02/16> + 49.100|date: 2010/02/17> + 48.860|date: 2010/02/18> + 48.800|date: 2010/02/19> + 48.590|date: 2010/02/22> + 48.330|date: 2010/02/23> + 48.000|date: 2010/02/24> + 47.420|date: 2010/02/25> + 47.760|date: 2010/02/26> + 49.310|date: 2010/03/01> + 50.650|date: 2010/03/02> + 52.090|date: 2010/03/03> + 51.880|date: 2010/03/04> + 53.020|date: 2010/03/05> + 53.250|date: 2010/03/08> + 52.920|date: 2010/03/09> + 53.110|date: 2010/03/10> + 53.100|date: 2010/03/11> + 53.780|date: 2010/03/12> + 54.000|date: 2010/03/15> + 54.550|date: 2010/03/16> + 54.940|date: 2010/03/17> + 55.185|date: 2010/03/18> + 55.330|date: 2010/03/19> + 54.570|date: 2010/03/22> + 54.380|date: 2010/03/23> + 54.000|date: 2010/03/24> + 54.190|date: 2010/03/25> + 53.680|date: 2010/03/26> + 54.130|date: 2010/03/29> + 54.320|date: 2010/03/30> + 54.250|date: 2010/03/31> + 54.580|date: 2010/04/01> + 54.960|date: 2010/04/05> + 54.970|date: 2010/04/06> + 55.170|date: 2010/04/07> + 54.920|date: 2010/04/08> + 55.490|date: 2010/04/09> + 55.490|date: 2010/04/12> + 55.700|date: 2010/04/13> + 56.430|date: 2010/04/14> + 56.530|date: 2010/04/15> + 56.540|date: 2010/04/16> + 56.100|date: 2010/04/19> + 56.580|date: 2010/04/20> + 56.910|date: 2010/04/21> + 59.110|date: 2010/04/22> + 59.420|date: 2010/04/23> + 59.760|date: 2010/04/26> + 59.690|date: 2010/04/27> + 58.690|date: 2010/04/28> + 60.000|date: 2010/04/29> + 61.000|date: 2010/04/30> + 60.300|date: 2010/05/03> + 59.610|date: 2010/05/04> + 58.690|date: 2010/05/05> + 57.800|date: 2010/05/06> + 56.310|date: 2010/05/07> + 57.930|date: 2010/05/10> + 57.340|date: 2010/05/11> + 57.500|date: 2010/05/12> + 57.090|date: 2010/05/13> + 55.720|date: 2010/05/14> + 54.910|date: 2010/05/17> + 55.650|date: 2010/05/18> + 53.970|date: 2010/05/19> + 52.690|date: 2010/05/20> + 52.880|date: 2010/05/21> + 52.840|date: 2010/05/24> + 51.900|date: 2010/05/25> + 53.040|date: 2010/05/26> + 53.810|date: 2010/05/27> + 53.770|date: 2010/05/28> + 53.570|date: 2010/06/01> + 53.120|date: 2010/06/02> + 53.390|date: 2010/06/03> + 52.210|date: 2010/06/04> + 50.930|date: 2010/06/07> + 50.710|date: 2010/06/08> + 52.350|date: 2010/06/10> + 52.710|date: 2010/06/11> + 53.380|date: 2010/06/14> + 53.725|date: 2010/06/15> + 53.660|date: 2010/06/16> + 53.440|date: 2010/06/17> + 53.650|date: 2010/06/18> + 54.430|date: 2010/06/21> + 54.290|date: 2010/06/22> + 53.560|date: 2010/06/23> + 53.130|date: 2010/06/24> + 52.300|date: 2010/06/25> + 52.102|date: 2010/06/28> + 51.630|date: 2010/06/29> + 50.990|date: 2010/06/30> + 50.085|date: 2010/07/01> + 49.830|date: 2010/07/02> + 50.540|date: 2010/07/06> + 51.940|date: 2010/07/07> + 52.700|date: 2010/07/08> + 53.365|date: 2010/07/09> + 53.410|date: 2010/07/12> + 54.530|date: 2010/07/13> + 54.390|date: 2010/07/14> + 54.600|date: 2010/07/15> + 54.450|date: 2010/07/16> + 53.690|date: 2010/07/19> + 54.130|date: 2010/07/20> + 54.500|date: 2010/07/21> + 55.940|date: 2010/07/22> + 56.290|date: 2010/07/23> + 57.110|date: 2010/07/26> + 57.770|date: 2010/07/27> + 57.570|date: 2010/07/28> + 58.000|date: 2010/07/29> + 56.510|date: 2010/07/30> + 57.730|date: 2010/08/02> + 57.810|date: 2010/08/03> + 57.750|date: 2010/08/04> + 57.330|date: 2010/08/05> + 57.210|date: 2010/08/06> + 56.850|date: 2010/08/09> + 56.310|date: 2010/08/10> + 55.030|date: 2010/08/11> + 54.500|date: 2010/08/12> + 54.050|date: 2010/08/13> + 54.435|date: 2010/08/16> + 55.950|date: 2010/08/17> + 54.990|date: 2010/08/19> + 53.770|date: 2010/08/20> low |ticker: SIAL> => 51.210|date: 2009/08/21> + 51.840|date: 2009/08/24> + 51.690|date: 2009/08/25> + 50.770|date: 2009/08/26> + 50.110|date: 2009/08/27> + 50.770|date: 2009/08/28> + 50.210|date: 2009/08/31> + 49.200|date: 2009/09/01> + 48.700|date: 2009/09/02> + 49.140|date: 2009/09/03> + 49.430|date: 2009/09/04> + 49.910|date: 2009/09/09> + 49.400|date: 2009/09/10> + 50.240|date: 2009/09/11> + 50.310|date: 2009/09/14> + 50.920|date: 2009/09/15> + 51.462|date: 2009/09/16> + 52.750|date: 2009/09/17> + 52.810|date: 2009/09/18> + 52.050|date: 2009/09/21> + 53.060|date: 2009/09/22> + 52.490|date: 2009/09/23> + 51.980|date: 2009/09/24> + 52.230|date: 2009/09/25> + 52.200|date: 2009/09/28> + 53.730|date: 2009/09/29> + 53.260|date: 2009/09/30> + 52.050|date: 2009/10/01> + 51.810|date: 2009/10/02> + 51.970|date: 2009/10/05> + 52.760|date: 2009/10/06> + 53.200|date: 2009/10/07> + 53.500|date: 2009/10/08> + 53.460|date: 2009/10/09> + 53.470|date: 2009/10/12> + 53.560|date: 2009/10/13> + 54.133|date: 2009/10/14> + 54.860|date: 2009/10/15> + 54.500|date: 2009/10/16> + 55.010|date: 2009/10/19> + 54.840|date: 2009/10/20> + 53.250|date: 2009/10/21> + 54.000|date: 2009/10/22> + 53.700|date: 2009/10/23> + 53.590|date: 2009/10/26> + 53.540|date: 2009/10/27> + 52.500|date: 2009/10/28> + 53.340|date: 2009/11/05> + 53.950|date: 2009/11/06> + 54.360|date: 2009/11/09> + 54.760|date: 2009/11/10> + 54.840|date: 2009/11/11> + 54.590|date: 2009/11/13> + 55.040|date: 2009/11/16> + 55.170|date: 2009/11/17> + 54.852|date: 2009/11/18> + 53.350|date: 2009/11/19> + 53.300|date: 2009/11/20> + 54.010|date: 2009/11/23> + 53.510|date: 2009/11/24> + 53.760|date: 2009/11/25> + 52.600|date: 2009/11/27> + 52.460|date: 2009/11/30> + 53.600|date: 2009/12/01> + 53.490|date: 2009/12/02> + 52.820|date: 2009/12/03> + 52.380|date: 2009/12/04> + 52.400|date: 2009/12/07> + 51.720|date: 2009/12/08> + 51.530|date: 2009/12/09> + 52.280|date: 2009/12/10> + 51.780|date: 2009/12/11> + 52.170|date: 2009/12/14> + 52.450|date: 2009/12/15> + 52.780|date: 2009/12/16> + 51.150|date: 2009/12/17> + 50.440|date: 2009/12/18> + 50.890|date: 2009/12/21> + 50.310|date: 2009/12/22> + 50.450|date: 2009/12/23> + 50.872|date: 2009/12/24> + 50.880|date: 2009/12/28> + 50.880|date: 2009/12/29> + 50.810|date: 2009/12/30> + 50.520|date: 2009/12/31> + 51.060|date: 2010/01/04> + 50.140|date: 2010/01/05> + 50.150|date: 2010/01/06> + 50.080|date: 2010/01/07> + 50.530|date: 2010/01/08> + 50.500|date: 2010/01/11> + 50.490|date: 2010/01/12> + 50.970|date: 2010/01/13> + 51.720|date: 2010/01/14> + 51.050|date: 2010/01/15> + 51.670|date: 2010/01/19> + 50.800|date: 2010/01/20> + 50.710|date: 2010/01/21> + 49.840|date: 2010/01/22> + 49.850|date: 2010/01/25> + 48.570|date: 2010/01/26> + 48.000|date: 2010/01/27> + 47.930|date: 2010/01/28> + 47.840|date: 2010/01/29> + 47.620|date: 2010/02/01> + 48.450|date: 2010/02/02> + 48.280|date: 2010/02/03> + 47.400|date: 2010/02/04> + 46.560|date: 2010/02/05> + 46.720|date: 2010/02/08> + 47.360|date: 2010/02/09> + 48.010|date: 2010/02/10> + 48.410|date: 2010/02/11> + 47.950|date: 2010/02/12> + 48.360|date: 2010/02/16> + 48.070|date: 2010/02/17> + 48.330|date: 2010/02/18> + 48.210|date: 2010/02/19> + 48.100|date: 2010/02/22> + 47.230|date: 2010/02/23> + 47.340|date: 2010/02/24> + 46.500|date: 2010/02/25> + 47.120|date: 2010/02/26> + 47.800|date: 2010/03/01> + 49.150|date: 2010/03/02> + 50.730|date: 2010/03/03> + 51.370|date: 2010/03/04> + 51.790|date: 2010/03/05> + 52.580|date: 2010/03/08> + 52.410|date: 2010/03/09> + 52.320|date: 2010/03/10> + 52.547|date: 2010/03/11> + 52.780|date: 2010/03/12> + 53.170|date: 2010/03/15> + 53.800|date: 2010/03/16> + 54.360|date: 2010/03/17> + 54.605|date: 2010/03/18> + 54.310|date: 2010/03/19> + 53.970|date: 2010/03/22> + 53.800|date: 2010/03/23> + 53.550|date: 2010/03/24> + 53.170|date: 2010/03/25> + 52.940|date: 2010/03/26> + 53.010|date: 2010/03/29> + 53.630|date: 2010/03/30> + 53.600|date: 2010/03/31> + 53.680|date: 2010/04/01> + 54.200|date: 2010/04/05> + 54.330|date: 2010/04/06> + 54.610|date: 2010/04/07> + 54.320|date: 2010/04/08> + 54.485|date: 2010/04/09> + 54.820|date: 2010/04/12> + 54.790|date: 2010/04/13> + 55.840|date: 2010/04/14> + 55.960|date: 2010/04/15> + 55.480|date: 2010/04/16> + 55.270|date: 2010/04/19> + 56.120|date: 2010/04/20> + 55.990|date: 2010/04/21> + 56.600|date: 2010/04/22> + 58.620|date: 2010/04/23> + 59.120|date: 2010/04/26> + 58.040|date: 2010/04/27> + 57.610|date: 2010/04/28> + 58.350|date: 2010/04/29> + 59.240|date: 2010/04/30> + 59.130|date: 2010/05/03> + 57.750|date: 2010/05/04> + 57.560|date: 2010/05/05> + 52.540|date: 2010/05/06> + 54.310|date: 2010/05/07> + 56.450|date: 2010/05/10> + 56.360|date: 2010/05/11> + 56.460|date: 2010/05/12> + 56.090|date: 2010/05/13> + 53.460|date: 2010/05/14> + 53.500|date: 2010/05/17> + 53.420|date: 2010/05/18> + 52.060|date: 2010/05/19> + 51.340|date: 2010/05/20> + 50.330|date: 2010/05/21> + 52.010|date: 2010/05/24> + 50.320|date: 2010/05/25> + 51.550|date: 2010/05/26> + 52.170|date: 2010/05/27> + 52.580|date: 2010/05/28> + 51.680|date: 2010/06/01> + 51.300|date: 2010/06/02> + 52.320|date: 2010/06/03> + 50.595|date: 2010/06/04> + 49.700|date: 2010/06/07> + 49.520|date: 2010/06/08> + 50.970|date: 2010/06/10> + 51.710|date: 2010/06/11> + 52.520|date: 2010/06/14> + 52.830|date: 2010/06/15> + 52.980|date: 2010/06/16> + 52.570|date: 2010/06/17> + 52.980|date: 2010/06/18> + 52.930|date: 2010/06/21> + 52.980|date: 2010/06/22> + 52.430|date: 2010/06/23> + 51.460|date: 2010/06/24> + 51.300|date: 2010/06/25> + 51.130|date: 2010/06/28> + 50.120|date: 2010/06/29> + 49.730|date: 2010/06/30> + 48.920|date: 2010/07/01> + 48.800|date: 2010/07/02> + 49.440|date: 2010/07/06> + 49.830|date: 2010/07/07> + 51.850|date: 2010/07/08> + 52.400|date: 2010/07/09> + 52.600|date: 2010/07/12> + 53.290|date: 2010/07/13> + 53.860|date: 2010/07/14> + 53.640|date: 2010/07/15> + 53.060|date: 2010/07/16> + 52.950|date: 2010/07/19> + 52.710|date: 2010/07/20> + 52.860|date: 2010/07/21> + 53.060|date: 2010/07/22> + 54.280|date: 2010/07/23> + 56.250|date: 2010/07/26> + 56.940|date: 2010/07/27> + 56.830|date: 2010/07/28> + 55.800|date: 2010/07/29> + 55.370|date: 2010/07/30> + 56.390|date: 2010/08/02> + 56.822|date: 2010/08/03> + 57.150|date: 2010/08/04> + 56.690|date: 2010/08/05> + 55.810|date: 2010/08/06> + 56.370|date: 2010/08/09> + 55.280|date: 2010/08/10> + 53.490|date: 2010/08/11> + 53.060|date: 2010/08/12> + 53.350|date: 2010/08/13> + 53.250|date: 2010/08/16> + 54.440|date: 2010/08/17> + 53.342|date: 2010/08/19> + 53.050|date: 2010/08/20> close |ticker: SIAL> => 52.090|date: 2009/08/21> + 51.950|date: 2009/08/24> + 51.820|date: 2009/08/25> + 50.890|date: 2009/08/26> + 51.370|date: 2009/08/27> + 51.230|date: 2009/08/28> + 50.800|date: 2009/08/31> + 49.240|date: 2009/09/01> + 49.570|date: 2009/09/02> + 49.960|date: 2009/09/03> + 50.190|date: 2009/09/04> + 50.300|date: 2009/09/09> + 50.770|date: 2009/09/10> + 50.790|date: 2009/09/11> + 51.610|date: 2009/09/14> + 52.090|date: 2009/09/15> + 53.150|date: 2009/09/16> + 53.360|date: 2009/09/17> + 53.250|date: 2009/09/18> + 53.080|date: 2009/09/21> + 53.480|date: 2009/09/22> + 52.520|date: 2009/09/23> + 52.420|date: 2009/09/24> + 52.480|date: 2009/09/25> + 53.350|date: 2009/09/28> + 53.990|date: 2009/09/29> + 53.980|date: 2009/09/30> + 52.050|date: 2009/10/01> + 51.960|date: 2009/10/02> + 52.530|date: 2009/10/05> + 53.810|date: 2009/10/06> + 53.470|date: 2009/10/07> + 53.740|date: 2009/10/08> + 53.800|date: 2009/10/09> + 53.990|date: 2009/10/12> + 54.080|date: 2009/10/13> + 55.280|date: 2009/10/14> + 55.830|date: 2009/10/15> + 55.060|date: 2009/10/16> + 56.160|date: 2009/10/19> + 55.480|date: 2009/10/20> + 55.200|date: 2009/10/21> + 54.970|date: 2009/10/22> + 54.080|date: 2009/10/23> + 53.860|date: 2009/10/26> + 53.880|date: 2009/10/27> + 52.570|date: 2009/10/28> + 54.790|date: 2009/11/05> + 54.410|date: 2009/11/06> + 55.380|date: 2009/11/09> + 55.300|date: 2009/11/10> + 55.360|date: 2009/11/11> + 55.150|date: 2009/11/13> + 55.570|date: 2009/11/16> + 55.810|date: 2009/11/17> + 55.010|date: 2009/11/18> + 53.880|date: 2009/11/19> + 53.940|date: 2009/11/20> + 54.280|date: 2009/11/23> + 53.920|date: 2009/11/24> + 54.370|date: 2009/11/25> + 53.060|date: 2009/11/27> + 53.340|date: 2009/11/30> + 53.750|date: 2009/12/01> + 53.830|date: 2009/12/02> + 52.870|date: 2009/12/03> + 52.880|date: 2009/12/04> + 52.640|date: 2009/12/07> + 52.150|date: 2009/12/08> + 52.540|date: 2009/12/09> + 52.530|date: 2009/12/10> + 52.260|date: 2009/12/11> + 52.840|date: 2009/12/14> + 52.680|date: 2009/12/15> + 52.940|date: 2009/12/16> + 51.270|date: 2009/12/17> + 51.330|date: 2009/12/18> + 50.950|date: 2009/12/21> + 50.790|date: 2009/12/22> + 51.040|date: 2009/12/23> + 51.140|date: 2009/12/24> + 51.010|date: 2009/12/28> + 51.090|date: 2009/12/29> + 51.400|date: 2009/12/30> + 50.550|date: 2009/12/31> + 51.520|date: 2010/01/04> + 50.710|date: 2010/01/05> + 50.610|date: 2010/01/06> + 50.590|date: 2010/01/07> + 50.990|date: 2010/01/08> + 51.610|date: 2010/01/11> + 51.040|date: 2010/01/12> + 52.060|date: 2010/01/13> + 52.000|date: 2010/01/14> + 51.880|date: 2010/01/15> + 52.320|date: 2010/01/19> + 51.480|date: 2010/01/20> + 50.760|date: 2010/01/21> + 49.910|date: 2010/01/22> + 49.930|date: 2010/01/25> + 48.580|date: 2010/01/26> + 48.830|date: 2010/01/27> + 48.110|date: 2010/01/28> + 47.850|date: 2010/01/29> + 48.720|date: 2010/02/01> + 49.340|date: 2010/02/02> + 48.670|date: 2010/02/03> + 47.410|date: 2010/02/04> + 47.460|date: 2010/02/05> + 46.790|date: 2010/02/08> + 48.250|date: 2010/02/09> + 48.240|date: 2010/02/10> + 48.980|date: 2010/02/11> + 48.400|date: 2010/02/12> + 48.610|date: 2010/02/16> + 48.500|date: 2010/02/17> + 48.680|date: 2010/02/18> + 48.450|date: 2010/02/19> + 48.220|date: 2010/02/22> + 47.330|date: 2010/02/23> + 47.600|date: 2010/02/24> + 47.360|date: 2010/02/25> + 47.690|date: 2010/02/26> + 49.300|date: 2010/03/01> + 50.590|date: 2010/03/02> + 51.570|date: 2010/03/03> + 51.710|date: 2010/03/04> + 52.950|date: 2010/03/05> + 52.800|date: 2010/03/08> + 52.610|date: 2010/03/09> + 52.970|date: 2010/03/10> + 53.100|date: 2010/03/11> + 53.680|date: 2010/03/12> + 53.930|date: 2010/03/15> + 54.540|date: 2010/03/16> + 54.900|date: 2010/03/17> + 54.870|date: 2010/03/18> + 54.710|date: 2010/03/19> + 54.340|date: 2010/03/22> + 54.055|date: 2010/03/23> + 53.790|date: 2010/03/24> + 53.240|date: 2010/03/25> + 53.170|date: 2010/03/26> + 53.760|date: 2010/03/29> + 53.990|date: 2010/03/30> + 53.660|date: 2010/03/31> + 54.580|date: 2010/04/01> + 54.910|date: 2010/04/05> + 54.880|date: 2010/04/06> + 54.830|date: 2010/04/07> + 54.840|date: 2010/04/08> + 55.470|date: 2010/04/09> + 55.100|date: 2010/04/12> + 55.580|date: 2010/04/13> + 56.350|date: 2010/04/14> + 56.470|date: 2010/04/15> + 55.570|date: 2010/04/16> + 56.040|date: 2010/04/19> + 56.440|date: 2010/04/20> + 56.900|date: 2010/04/21> + 58.990|date: 2010/04/22> + 59.410|date: 2010/04/23> + 59.340|date: 2010/04/26> + 58.110|date: 2010/04/27> + 58.580|date: 2010/04/28> + 59.780|date: 2010/04/29> + 59.300|date: 2010/04/30> + 60.280|date: 2010/05/03> + 58.260|date: 2010/05/04> + 57.760|date: 2010/05/05> + 55.570|date: 2010/05/06> + 54.420|date: 2010/05/07> + 57.250|date: 2010/05/10> + 56.520|date: 2010/05/11> + 57.320|date: 2010/05/12> + 56.150|date: 2010/05/13> + 54.230|date: 2010/05/14> + 54.580|date: 2010/05/17> + 53.660|date: 2010/05/18> + 53.220|date: 2010/05/19> + 51.560|date: 2010/05/20> + 52.870|date: 2010/05/21> + 52.070|date: 2010/05/24> + 51.790|date: 2010/05/25> + 51.880|date: 2010/05/26> + 53.810|date: 2010/05/27> + 53.320|date: 2010/05/28> + 51.680|date: 2010/06/01> + 53.110|date: 2010/06/02> + 53.010|date: 2010/06/03> + 50.685|date: 2010/06/04> + 49.740|date: 2010/06/07> + 50.680|date: 2010/06/08> + 52.340|date: 2010/06/10> + 52.660|date: 2010/06/11> + 52.580|date: 2010/06/14> + 53.700|date: 2010/06/15> + 53.410|date: 2010/06/16> + 53.380|date: 2010/06/17> + 53.210|date: 2010/06/18> + 53.250|date: 2010/06/21> + 53.050|date: 2010/06/22> + 53.150|date: 2010/06/23> + 51.660|date: 2010/06/24> + 51.780|date: 2010/06/25> + 51.660|date: 2010/06/28> + 50.470|date: 2010/06/29> + 49.830|date: 2010/06/30> + 49.500|date: 2010/07/01> + 49.300|date: 2010/07/02> + 49.920|date: 2010/07/06> + 51.900|date: 2010/07/07> + 52.540|date: 2010/07/08> + 53.260|date: 2010/07/09> + 52.850|date: 2010/07/12> + 54.400|date: 2010/07/13> + 54.130|date: 2010/07/14> + 54.490|date: 2010/07/15> + 53.160|date: 2010/07/16> + 53.450|date: 2010/07/19> + 54.120|date: 2010/07/20> + 53.430|date: 2010/07/21> + 54.380|date: 2010/07/22> + 56.230|date: 2010/07/23> + 57.060|date: 2010/07/26> + 57.110|date: 2010/07/27> + 57.030|date: 2010/07/28> + 56.260|date: 2010/07/29> + 56.100|date: 2010/07/30> + 57.680|date: 2010/08/02> + 57.330|date: 2010/08/03> + 57.320|date: 2010/08/04> + 57.100|date: 2010/08/05> + 56.590|date: 2010/08/06> + 56.730|date: 2010/08/09> + 55.840|date: 2010/08/10> + 53.910|date: 2010/08/11> + 53.960|date: 2010/08/12> + 53.840|date: 2010/08/13> + 54.020|date: 2010/08/16> + 55.470|date: 2010/08/17> + 53.720|date: 2010/08/19> + 53.725|date: 2010/08/20> volume |ticker: SIAL> => 7350.000|date: 2009/08/21> + 4950.000|date: 2009/08/24> + 5631.000|date: 2009/08/25> + 8276.000|date: 2009/08/26> + 5578.000|date: 2009/08/27> + 4576.000|date: 2009/08/28> + 5180.000|date: 2009/08/31> + 8455.000|date: 2009/09/01> + 7205.000|date: 2009/09/02> + 5422.000|date: 2009/09/03> + 4782.000|date: 2009/09/04> + 7928.000|date: 2009/09/09> + 8915.000|date: 2009/09/10> + 6462.000|date: 2009/09/11> + 6506.000|date: 2009/09/14> + 4929.000|date: 2009/09/15> + 7212.000|date: 2009/09/16> + 7407.000|date: 2009/09/17> + 9348.000|date: 2009/09/18> + 6974.000|date: 2009/09/21> + 5104.000|date: 2009/09/22> + 6950.000|date: 2009/09/23> + 6606.000|date: 2009/09/24> + 5709.000|date: 2009/09/25> + 4459.000|date: 2009/09/28> + 9032.000|date: 2009/09/29> + 6664.000|date: 2009/09/30> + 8775.000|date: 2009/10/01> + 11134.000|date: 2009/10/02> + 8833.000|date: 2009/10/05> + 10360.000|date: 2009/10/06> + 7345.000|date: 2009/10/07> + 9652.000|date: 2009/10/08> + 5107.000|date: 2009/10/09> + 3730.000|date: 2009/10/12> + 5015.000|date: 2009/10/13> + 8464.000|date: 2009/10/14> + 8219.000|date: 2009/10/15> + 10597.000|date: 2009/10/16> + 5691.000|date: 2009/10/19> + 5284.000|date: 2009/10/20> + 7169.000|date: 2009/10/21> + 10087.000|date: 2009/10/22> + 7586.000|date: 2009/10/23> + 6650.000|date: 2009/10/26> + 8147.000|date: 2009/10/27> + 7922.000|date: 2009/10/28> + 5885.000|date: 2009/11/05> + 6583.000|date: 2009/11/06> + 5897.000|date: 2009/11/09> + 5123.000|date: 2009/11/10> + 5025.000|date: 2009/11/11> + 5332.000|date: 2009/11/13> + 5125.000|date: 2009/11/16> + 3754.000|date: 2009/11/17> + 5603.000|date: 2009/11/18> + 8170.000|date: 2009/11/19> + 7792.000|date: 2009/11/20> + 6973.000|date: 2009/11/23> + 5055.000|date: 2009/11/24> + 5205.000|date: 2009/11/25> + 3740.000|date: 2009/11/27> + 5929.000|date: 2009/11/30> + 5323.000|date: 2009/12/01> + 5528.000|date: 2009/12/02> + 4730.000|date: 2009/12/03> + 6903.000|date: 2009/12/04> + 3882.000|date: 2009/12/07> + 5153.000|date: 2009/12/08> + 4573.000|date: 2009/12/09> + 3232.000|date: 2009/12/10> + 4617.000|date: 2009/12/11> + 5041.000|date: 2009/12/14> + 5769.000|date: 2009/12/15> + 6044.000|date: 2009/12/16> + 8180.000|date: 2009/12/17> + 13576.000|date: 2009/12/18> + 5483.000|date: 2009/12/21> + 5292.000|date: 2009/12/22> + 4257.000|date: 2009/12/23> + 1707.000|date: 2009/12/24> + 4618.000|date: 2009/12/28> + 3505.000|date: 2009/12/29> + 2856.000|date: 2009/12/30> + 3737.000|date: 2009/12/31> + 4730.000|date: 2010/01/04> + 4592.000|date: 2010/01/05> + 5882.000|date: 2010/01/06> + 3127.000|date: 2010/01/07> + 4533.000|date: 2010/01/08> + 4949.000|date: 2010/01/11> + 4927.000|date: 2010/01/12> + 5475.000|date: 2010/01/13> + 6000.000|date: 2010/01/14> + 10363.000|date: 2010/01/15> + 6236.000|date: 2010/01/19> + 11362.000|date: 2010/01/20> + 15702.000|date: 2010/01/21> + 19146.000|date: 2010/01/22> + 9917.000|date: 2010/01/25> + 12997.000|date: 2010/01/26> + 8421.000|date: 2010/01/27> + 7517.000|date: 2010/01/28> + 6963.000|date: 2010/01/29> + 6251.000|date: 2010/02/01> + 7718.000|date: 2010/02/02> + 7952.000|date: 2010/02/03> + 7545.000|date: 2010/02/04> + 11477.000|date: 2010/02/05> + 7877.000|date: 2010/02/08> + 9423.000|date: 2010/02/09> + 13898.000|date: 2010/02/10> + 14074.000|date: 2010/02/11> + 14064.000|date: 2010/02/12> + 9509.000|date: 2010/02/16> + 9264.000|date: 2010/02/17> + 9013.000|date: 2010/02/18> + 10788.000|date: 2010/02/19> + 7234.000|date: 2010/02/22> + 10636.000|date: 2010/02/23> + 9415.000|date: 2010/02/24> + 14125.000|date: 2010/02/25> + 12472.000|date: 2010/02/26> + 15465.000|date: 2010/03/01> + 17758.000|date: 2010/03/02> + 18483.000|date: 2010/03/03> + 10153.000|date: 2010/03/04> + 11945.000|date: 2010/03/05> + 7842.000|date: 2010/03/08> + 9022.000|date: 2010/03/09> + 8197.000|date: 2010/03/10> + 5851.000|date: 2010/03/11> + 7943.000|date: 2010/03/12> + 7823.000|date: 2010/03/15> + 7202.000|date: 2010/03/16> + 6105.000|date: 2010/03/17> + 5527.000|date: 2010/03/18> + 11545.000|date: 2010/03/19> + 12589.000|date: 2010/03/22> + 14716.000|date: 2010/03/23> + 8279.000|date: 2010/03/24> + 6743.000|date: 2010/03/25> + 7296.000|date: 2010/03/26> + 5983.000|date: 2010/03/29> + 5592.000|date: 2010/03/30> + 7356.000|date: 2010/03/31> + 6536.000|date: 2010/04/01> + 5004.000|date: 2010/04/05> + 5310.000|date: 2010/04/06> + 8014.000|date: 2010/04/07> + 4828.000|date: 2010/04/08> + 4123.000|date: 2010/04/09> + 7034.000|date: 2010/04/12> + 8271.000|date: 2010/04/13> + 9688.000|date: 2010/04/14> + 4615.000|date: 2010/04/15> + 9135.000|date: 2010/04/16> + 5121.000|date: 2010/04/19> + 4680.000|date: 2010/04/20> + 8497.000|date: 2010/04/21> + 11476.000|date: 2010/04/22> + 9576.000|date: 2010/04/23> + 4236.000|date: 2010/04/26> + 7331.000|date: 2010/04/27> + 7115.000|date: 2010/04/28> + 8011.000|date: 2010/04/29> + 12551.000|date: 2010/04/30> + 5937.000|date: 2010/05/03> + 8483.000|date: 2010/05/04> + 10100.000|date: 2010/05/05> + 13082.000|date: 2010/05/06> + 18434.000|date: 2010/05/07> + 13000.000|date: 2010/05/10> + 9414.000|date: 2010/05/11> + 8609.000|date: 2010/05/12> + 6682.000|date: 2010/05/13> + 15962.000|date: 2010/05/14> + 12077.000|date: 2010/05/17> + 10559.000|date: 2010/05/18> + 9262.000|date: 2010/05/19> + 16032.000|date: 2010/05/20> + 17433.000|date: 2010/05/21> + 9341.000|date: 2010/05/24> + 9818.000|date: 2010/05/25> + 9369.000|date: 2010/05/26> + 8701.000|date: 2010/05/27> + 9972.000|date: 2010/05/28> + 9378.000|date: 2010/06/01> + 11417.000|date: 2010/06/02> + 7996.000|date: 2010/06/03> + 9898.000|date: 2010/06/04> + 7737.000|date: 2010/06/07> + 7977.000|date: 2010/06/08> + 6724.000|date: 2010/06/10> + 6888.000|date: 2010/06/11> + 6037.000|date: 2010/06/14> + 6517.000|date: 2010/06/15> + 3918.000|date: 2010/06/16> + 6724.000|date: 2010/06/17> + 8417.000|date: 2010/06/18> + 7298.000|date: 2010/06/21> + 7774.000|date: 2010/06/22> + 5237.000|date: 2010/06/23> + 7387.000|date: 2010/06/24> + 12395.000|date: 2010/06/25> + 5718.000|date: 2010/06/28> + 5816.000|date: 2010/06/29> + 7824.000|date: 2010/06/30> + 11211.000|date: 2010/07/01> + 8029.000|date: 2010/07/02> + 7950.000|date: 2010/07/06> + 10822.000|date: 2010/07/07> + 11213.000|date: 2010/07/08> + 6243.000|date: 2010/07/09> + 8250.000|date: 2010/07/12> + 7584.000|date: 2010/07/13> + 8333.000|date: 2010/07/14> + 7710.000|date: 2010/07/15> + 10812.000|date: 2010/07/16> + 4439.000|date: 2010/07/19> + 6904.000|date: 2010/07/20> + 7093.000|date: 2010/07/21> + 13200.000|date: 2010/07/22> + 12004.000|date: 2010/07/23> + 7031.000|date: 2010/07/26> + 8459.000|date: 2010/07/27> + 7727.000|date: 2010/07/28> + 8906.000|date: 2010/07/29> + 9730.000|date: 2010/07/30> + 7899.000|date: 2010/08/02> + 4893.000|date: 2010/08/03> + 6631.000|date: 2010/08/04> + 3414.000|date: 2010/08/05> + 5732.000|date: 2010/08/06> + 4756.000|date: 2010/08/09> + 8923.000|date: 2010/08/10> + 8034.000|date: 2010/08/11> + 7331.000|date: 2010/08/12> + 5424.000|date: 2010/08/13> + 3843.000|date: 2010/08/16> + 5626.000|date: 2010/08/17> + 6668.000|date: 2010/08/19> + 6471.000|date: 2010/08/20> open |ticker: SII> => 27.760|date: 2009/08/21> + 29.410|date: 2009/08/24> + 29.120|date: 2009/08/25> + 28.380|date: 2009/08/26> + 28.150|date: 2009/08/27> + 29.280|date: 2009/08/28> + 28.280|date: 2009/08/31> + 27.580|date: 2009/09/01> + 26.000|date: 2009/09/02> + 25.660|date: 2009/09/03> + 25.750|date: 2009/09/04> + 27.430|date: 2009/09/09> + 27.300|date: 2009/09/10> + 26.820|date: 2009/09/11> + 26.740|date: 2009/09/14> + 27.610|date: 2009/09/15> + 28.220|date: 2009/09/16> + 28.590|date: 2009/09/17> + 28.470|date: 2009/09/18> + 27.830|date: 2009/09/21> + 28.700|date: 2009/09/22> + 30.100|date: 2009/09/23> + 29.650|date: 2009/09/24> + 28.140|date: 2009/09/25> + 28.790|date: 2009/09/28> + 29.120|date: 2009/09/29> + 29.360|date: 2009/09/30> + 28.720|date: 2009/10/01> + 27.200|date: 2009/10/02> + 27.020|date: 2009/10/05> + 28.220|date: 2009/10/06> + 28.400|date: 2009/10/07> + 29.610|date: 2009/10/08> + 30.540|date: 2009/10/09> + 30.800|date: 2009/10/12> + 30.850|date: 2009/10/13> + 31.000|date: 2009/10/14> + 31.070|date: 2009/10/15> + 32.150|date: 2009/10/16> + 31.910|date: 2009/10/19> + 33.150|date: 2009/10/20> + 32.920|date: 2009/10/21> + 32.950|date: 2009/10/22> + 34.070|date: 2009/10/23> + 32.620|date: 2009/10/26> + 32.330|date: 2009/10/27> + 31.130|date: 2009/10/28> + 28.760|date: 2009/11/05> + 28.650|date: 2009/11/06> + 29.510|date: 2009/11/09> + 29.870|date: 2009/11/10> + 29.960|date: 2009/11/11> + 29.760|date: 2009/11/12> + 29.000|date: 2009/11/13> + 29.790|date: 2009/11/16> + 28.630|date: 2009/11/17> + 27.560|date: 2009/11/18> + 27.700|date: 2009/11/19> + 26.590|date: 2009/11/20> + 27.570|date: 2009/11/23> + 27.350|date: 2009/11/24> + 27.170|date: 2009/11/25> + 26.150|date: 2009/11/27> + 26.420|date: 2009/11/30> + 27.480|date: 2009/12/01> + 27.190|date: 2009/12/02> + 26.770|date: 2009/12/03> + 26.850|date: 2009/12/04> + 26.180|date: 2009/12/07> + 25.880|date: 2009/12/08> + 25.960|date: 2009/12/09> + 26.420|date: 2009/12/10> + 26.420|date: 2009/12/11> + 26.530|date: 2009/12/14> + 26.400|date: 2009/12/15> + 27.220|date: 2009/12/16> + 26.930|date: 2009/12/17> + 27.520|date: 2009/12/18> + 27.190|date: 2009/12/21> + 27.120|date: 2009/12/22> + 27.530|date: 2009/12/23> + 27.610|date: 2009/12/24> + 27.510|date: 2009/12/28> + 27.560|date: 2009/12/29> + 27.080|date: 2009/12/30> + 27.430|date: 2009/12/31> + 27.670|date: 2010/01/04> + 28.160|date: 2010/01/05> + 28.870|date: 2010/01/06> + 29.730|date: 2010/01/07> + 30.100|date: 2010/01/08> + 31.510|date: 2010/01/11> + 30.200|date: 2010/01/12> + 30.050|date: 2010/01/13> + 30.140|date: 2010/01/14> + 30.440|date: 2010/01/15> + 30.040|date: 2010/01/19> + 29.880|date: 2010/01/20> + 30.090|date: 2010/01/21> + 30.680|date: 2010/01/22> + 30.130|date: 2010/01/25> + 30.140|date: 2010/01/26> + 30.420|date: 2010/01/27> + 31.350|date: 2010/01/28> + 31.170|date: 2010/01/29> + 30.720|date: 2010/02/01> + 31.730|date: 2010/02/02> + 31.700|date: 2010/02/03> + 31.080|date: 2010/02/04> + 30.400|date: 2010/02/05> + 30.400|date: 2010/02/08> + 30.720|date: 2010/02/09> + 31.090|date: 2010/02/10> + 31.680|date: 2010/02/11> + 31.580|date: 2010/02/12> + 32.470|date: 2010/02/16> + 33.030|date: 2010/02/17> + 32.950|date: 2010/02/18> + 37.970|date: 2010/02/19> + 40.030|date: 2010/02/22> + 41.030|date: 2010/02/23> + 40.890|date: 2010/02/24> + 40.210|date: 2010/02/25> + 40.990|date: 2010/02/26> + 41.480|date: 2010/03/01> + 41.380|date: 2010/03/02> + 42.540|date: 2010/03/03> + 42.480|date: 2010/03/04> + 42.710|date: 2010/03/05> + 42.860|date: 2010/03/08> + 43.230|date: 2010/03/09> + 43.040|date: 2010/03/10> + 43.180|date: 2010/03/11> + 43.460|date: 2010/03/12> + 43.260|date: 2010/03/15> + 43.800|date: 2010/03/16> + 44.560|date: 2010/03/17> + 45.000|date: 2010/03/18> + 44.180|date: 2010/03/19> + 42.390|date: 2010/03/22> + 42.850|date: 2010/03/23> + 42.100|date: 2010/03/24> + 42.440|date: 2010/03/25> + 41.190|date: 2010/03/26> + 41.950|date: 2010/03/29> + 42.600|date: 2010/03/30> + 42.830|date: 2010/03/31> + 43.330|date: 2010/04/01> + 43.970|date: 2010/04/05> + 44.370|date: 2010/04/06> + 44.990|date: 2010/04/07> + 44.190|date: 2010/04/08> + 45.290|date: 2010/04/09> + 44.810|date: 2010/04/12> + 44.910|date: 2010/04/13> + 44.600|date: 2010/04/14> + 45.250|date: 2010/04/15> + 44.930|date: 2010/04/16> + 43.960|date: 2010/04/19> + 44.680|date: 2010/04/20> + 45.770|date: 2010/04/21> + 45.150|date: 2010/04/22> + 47.320|date: 2010/04/23> + 49.200|date: 2010/04/26> + 48.720|date: 2010/04/27> + 47.560|date: 2010/04/28> + 48.550|date: 2010/04/29> + 49.030|date: 2010/04/30> + 47.760|date: 2010/05/03> + 46.710|date: 2010/05/04> + 45.120|date: 2010/05/05> + 45.060|date: 2010/05/06> + 43.400|date: 2010/05/07> + 43.900|date: 2010/05/10> + 44.270|date: 2010/05/11> + 45.080|date: 2010/05/12> + 44.940|date: 2010/05/13> + 44.550|date: 2010/05/14> + 43.360|date: 2010/05/17> + 43.600|date: 2010/05/18> + 42.630|date: 2010/05/19> + 40.690|date: 2010/05/20> + 39.040|date: 2010/05/21> + 40.240|date: 2010/05/24> + 37.250|date: 2010/05/25> + 39.600|date: 2010/05/26> + 40.290|date: 2010/05/27> + 39.750|date: 2010/05/28> + 36.550|date: 2010/06/01> + 35.560|date: 2010/06/02> + 38.390|date: 2010/06/03> + 37.380|date: 2010/06/04> + 37.500|date: 2010/06/07> + 36.540|date: 2010/06/08> + 38.010|date: 2010/06/09> + 38.850|date: 2010/06/10> + 39.430|date: 2010/06/11> + 40.900|date: 2010/06/14> + 40.330|date: 2010/06/15> + 40.440|date: 2010/06/16> + 41.500|date: 2010/06/17> + 41.440|date: 2010/06/18> + 41.960|date: 2010/06/21> + 41.060|date: 2010/06/22> + 39.540|date: 2010/06/23> + 39.430|date: 2010/06/24> + 38.960|date: 2010/06/25> + 39.540|date: 2010/06/28> + 37.920|date: 2010/06/29> + 37.580|date: 2010/06/30> + 37.790|date: 2010/07/01> + 37.790|date: 2010/07/02> + 38.650|date: 2010/07/06> + 37.930|date: 2010/07/07> + 39.710|date: 2010/07/08> + 40.080|date: 2010/07/09> + 40.050|date: 2010/07/12> + 40.590|date: 2010/07/13> + 39.940|date: 2010/07/14> + 40.240|date: 2010/07/15> + 40.060|date: 2010/07/16> + 39.780|date: 2010/07/19> + 40.380|date: 2010/07/20> + 42.390|date: 2010/07/21> + 41.930|date: 2010/07/22> + 40.985|date: 2010/07/23> + 41.260|date: 2010/07/26> + 40.920|date: 2010/07/27> + 40.780|date: 2010/07/28> + 41.810|date: 2010/07/29> + 40.970|date: 2010/07/30> + 42.410|date: 2010/08/02> + 43.040|date: 2010/08/03> + 43.760|date: 2010/08/04> + 43.430|date: 2010/08/05> + 43.460|date: 2010/08/06> + 43.710|date: 2010/08/09> + 42.820|date: 2010/08/10> + 42.280|date: 2010/08/11> + 41.020|date: 2010/08/12> + 40.940|date: 2010/08/13> + 40.630|date: 2010/08/16> + 41.760|date: 2010/08/17> + 40.930|date: 2010/08/19> + 39.770|date: 2010/08/20> high |ticker: SII> => 29.070|date: 2009/08/21> + 29.850|date: 2009/08/24> + 29.540|date: 2009/08/25> + 28.540|date: 2009/08/26> + 28.830|date: 2009/08/27> + 29.480|date: 2009/08/28> + 28.280|date: 2009/08/31> + 28.400|date: 2009/09/01> + 26.380|date: 2009/09/02> + 25.810|date: 2009/09/03> + 26.300|date: 2009/09/04> + 27.720|date: 2009/09/09> + 27.750|date: 2009/09/10> + 28.180|date: 2009/09/11> + 27.450|date: 2009/09/14> + 28.140|date: 2009/09/15> + 28.970|date: 2009/09/16> + 28.890|date: 2009/09/17> + 28.710|date: 2009/09/18> + 28.390|date: 2009/09/21> + 29.900|date: 2009/09/22> + 30.920|date: 2009/09/23> + 29.650|date: 2009/09/24> + 29.060|date: 2009/09/25> + 29.290|date: 2009/09/28> + 29.440|date: 2009/09/29> + 29.500|date: 2009/09/30> + 28.970|date: 2009/10/01> + 27.390|date: 2009/10/02> + 28.030|date: 2009/10/05> + 28.850|date: 2009/10/06> + 29.450|date: 2009/10/07> + 30.770|date: 2009/10/08> + 30.891|date: 2009/10/09> + 31.250|date: 2009/10/12> + 30.850|date: 2009/10/13> + 31.740|date: 2009/10/14> + 32.180|date: 2009/10/15> + 32.170|date: 2009/10/16> + 33.360|date: 2009/10/19> + 33.390|date: 2009/10/20> + 34.060|date: 2009/10/21> + 33.875|date: 2009/10/22> + 34.460|date: 2009/10/23> + 33.950|date: 2009/10/26> + 32.680|date: 2009/10/27> + 31.650|date: 2009/10/28> + 29.530|date: 2009/11/05> + 29.460|date: 2009/11/06> + 30.210|date: 2009/11/09> + 30.090|date: 2009/11/10> + 30.330|date: 2009/11/11> + 30.360|date: 2009/11/12> + 29.800|date: 2009/11/13> + 31.000|date: 2009/11/16> + 28.800|date: 2009/11/17> + 28.290|date: 2009/11/18> + 27.770|date: 2009/11/19> + 27.025|date: 2009/11/20> + 28.010|date: 2009/11/23> + 27.420|date: 2009/11/24> + 27.390|date: 2009/11/25> + 26.880|date: 2009/11/27> + 27.250|date: 2009/11/30> + 27.810|date: 2009/12/01> + 27.500|date: 2009/12/02> + 26.880|date: 2009/12/03> + 27.280|date: 2009/12/04> + 26.720|date: 2009/12/07> + 26.010|date: 2009/12/08> + 26.360|date: 2009/12/09> + 26.600|date: 2009/12/10> + 26.650|date: 2009/12/11> + 26.910|date: 2009/12/14> + 27.140|date: 2009/12/15> + 27.700|date: 2009/12/16> + 27.390|date: 2009/12/17> + 27.550|date: 2009/12/18> + 27.470|date: 2009/12/21> + 27.320|date: 2009/12/22> + 27.660|date: 2009/12/23> + 27.640|date: 2009/12/24> + 27.750|date: 2009/12/28> + 27.560|date: 2009/12/29> + 27.350|date: 2009/12/30> + 27.510|date: 2009/12/31> + 28.050|date: 2010/01/04> + 28.970|date: 2010/01/05> + 30.090|date: 2010/01/06> + 30.340|date: 2010/01/07> + 31.200|date: 2010/01/08> + 31.570|date: 2010/01/11> + 30.770|date: 2010/01/12> + 30.150|date: 2010/01/13> + 30.710|date: 2010/01/14> + 30.840|date: 2010/01/15> + 30.310|date: 2010/01/19> + 30.790|date: 2010/01/20> + 31.460|date: 2010/01/21> + 31.290|date: 2010/01/22> + 31.000|date: 2010/01/25> + 31.310|date: 2010/01/26> + 31.900|date: 2010/01/27> + 31.420|date: 2010/01/28> + 31.980|date: 2010/01/29> + 31.650|date: 2010/02/01> + 32.100|date: 2010/02/02> + 32.310|date: 2010/02/03> + 31.080|date: 2010/02/04> + 30.750|date: 2010/02/05> + 30.950|date: 2010/02/08> + 31.710|date: 2010/02/09> + 31.790|date: 2010/02/10> + 32.320|date: 2010/02/11> + 32.040|date: 2010/02/12> + 33.020|date: 2010/02/16> + 33.330|date: 2010/02/17> + 33.490|date: 2010/02/18> + 38.160|date: 2010/02/19> + 41.305|date: 2010/02/22> + 41.210|date: 2010/02/23> + 41.140|date: 2010/02/24> + 40.840|date: 2010/02/25> + 41.200|date: 2010/02/26> + 41.550|date: 2010/03/01> + 42.250|date: 2010/03/02> + 43.000|date: 2010/03/03> + 42.850|date: 2010/03/04> + 43.010|date: 2010/03/05> + 43.610|date: 2010/03/08> + 43.520|date: 2010/03/09> + 43.540|date: 2010/03/10> + 43.300|date: 2010/03/11> + 43.710|date: 2010/03/12> + 43.700|date: 2010/03/15> + 44.480|date: 2010/03/16> + 45.320|date: 2010/03/17> + 45.190|date: 2010/03/18> + 44.410|date: 2010/03/19> + 43.365|date: 2010/03/22> + 43.200|date: 2010/03/23> + 42.750|date: 2010/03/24> + 42.700|date: 2010/03/25> + 41.870|date: 2010/03/26> + 42.770|date: 2010/03/29> + 43.060|date: 2010/03/30> + 42.850|date: 2010/03/31> + 43.790|date: 2010/04/01> + 44.710|date: 2010/04/05> + 45.280|date: 2010/04/06> + 45.080|date: 2010/04/07> + 45.110|date: 2010/04/08> + 45.500|date: 2010/04/09> + 45.160|date: 2010/04/12> + 44.910|date: 2010/04/13> + 45.540|date: 2010/04/14> + 45.640|date: 2010/04/15> + 45.380|date: 2010/04/16> + 44.470|date: 2010/04/19> + 45.890|date: 2010/04/20> + 46.190|date: 2010/04/21> + 46.080|date: 2010/04/22> + 49.440|date: 2010/04/23> + 49.370|date: 2010/04/26> + 48.960|date: 2010/04/27> + 47.900|date: 2010/04/28> + 49.660|date: 2010/04/29> + 49.200|date: 2010/04/30> + 48.290|date: 2010/05/03> + 47.470|date: 2010/05/04> + 45.920|date: 2010/05/05> + 45.770|date: 2010/05/06> + 43.970|date: 2010/05/07> + 44.960|date: 2010/05/10> + 45.600|date: 2010/05/11> + 45.260|date: 2010/05/12> + 45.850|date: 2010/05/13> + 44.660|date: 2010/05/14> + 43.890|date: 2010/05/17> + 44.340|date: 2010/05/18> + 43.350|date: 2010/05/19> + 40.910|date: 2010/05/20> + 40.460|date: 2010/05/21> + 40.370|date: 2010/05/24> + 39.190|date: 2010/05/25> + 40.400|date: 2010/05/26> + 40.870|date: 2010/05/27> + 39.890|date: 2010/05/28> + 36.730|date: 2010/06/01> + 37.750|date: 2010/06/02> + 38.460|date: 2010/06/03> + 38.820|date: 2010/06/04> + 38.040|date: 2010/06/07> + 37.620|date: 2010/06/08> + 39.150|date: 2010/06/09> + 40.150|date: 2010/06/10> + 40.350|date: 2010/06/11> + 41.180|date: 2010/06/14> + 41.350|date: 2010/06/15> + 41.750|date: 2010/06/16> + 41.700|date: 2010/06/17> + 41.460|date: 2010/06/18> + 42.030|date: 2010/06/21> + 41.230|date: 2010/06/22> + 40.010|date: 2010/06/23> + 39.740|date: 2010/06/24> + 39.920|date: 2010/06/25> + 39.700|date: 2010/06/28> + 38.480|date: 2010/06/29> + 38.580|date: 2010/06/30> + 38.090|date: 2010/07/01> + 38.330|date: 2010/07/02> + 38.770|date: 2010/07/06> + 39.330|date: 2010/07/07> + 40.050|date: 2010/07/08> + 40.270|date: 2010/07/09> + 40.400|date: 2010/07/12> + 40.980|date: 2010/07/13> + 40.862|date: 2010/07/14> + 40.430|date: 2010/07/15> + 40.160|date: 2010/07/16> + 41.260|date: 2010/07/19> + 42.410|date: 2010/07/20> + 42.550|date: 2010/07/21> + 42.840|date: 2010/07/22> + 41.500|date: 2010/07/23> + 41.270|date: 2010/07/26> + 41.110|date: 2010/07/27> + 41.725|date: 2010/07/28> + 42.360|date: 2010/07/29> + 41.680|date: 2010/07/30> + 44.020|date: 2010/08/02> + 44.010|date: 2010/08/03> + 44.250|date: 2010/08/04> + 43.950|date: 2010/08/05> + 43.980|date: 2010/08/06> + 43.880|date: 2010/08/09> + 43.440|date: 2010/08/10> + 42.420|date: 2010/08/11> + 41.610|date: 2010/08/12> + 41.560|date: 2010/08/13> + 41.570|date: 2010/08/16> + 42.400|date: 2010/08/17> + 41.260|date: 2010/08/19> + 39.940|date: 2010/08/20> low |ticker: SII> => 27.760|date: 2009/08/21> + 29.090|date: 2009/08/24> + 28.380|date: 2009/08/25> + 28.130|date: 2009/08/26> + 27.680|date: 2009/08/27> + 28.360|date: 2009/08/28> + 27.370|date: 2009/08/31> + 26.960|date: 2009/09/01> + 25.050|date: 2009/09/02> + 25.130|date: 2009/09/03> + 25.480|date: 2009/09/04> + 26.700|date: 2009/09/09> + 26.960|date: 2009/09/10> + 26.820|date: 2009/09/11> + 26.510|date: 2009/09/14> + 27.030|date: 2009/09/15> + 28.070|date: 2009/09/16> + 27.900|date: 2009/09/17> + 27.740|date: 2009/09/18> + 27.610|date: 2009/09/21> + 28.470|date: 2009/09/22> + 29.320|date: 2009/09/23> + 28.180|date: 2009/09/24> + 28.140|date: 2009/09/25> + 28.380|date: 2009/09/28> + 28.730|date: 2009/09/29> + 28.200|date: 2009/09/30> + 27.690|date: 2009/10/01> + 26.560|date: 2009/10/02> + 26.850|date: 2009/10/05> + 27.940|date: 2009/10/06> + 28.350|date: 2009/10/07> + 29.160|date: 2009/10/08> + 29.950|date: 2009/10/09> + 30.380|date: 2009/10/12> + 29.780|date: 2009/10/13> + 30.770|date: 2009/10/14> + 30.860|date: 2009/10/15> + 31.100|date: 2009/10/16> + 31.580|date: 2009/10/19> + 32.360|date: 2009/10/20> + 32.590|date: 2009/10/21> + 32.310|date: 2009/10/22> + 32.170|date: 2009/10/23> + 32.080|date: 2009/10/26> + 31.380|date: 2009/10/27> + 29.970|date: 2009/10/28> + 28.590|date: 2009/11/05> + 28.440|date: 2009/11/06> + 29.120|date: 2009/11/09> + 29.170|date: 2009/11/10> + 29.600|date: 2009/11/11> + 28.870|date: 2009/11/12> + 28.570|date: 2009/11/13> + 29.680|date: 2009/11/16> + 26.700|date: 2009/11/17> + 27.470|date: 2009/11/18> + 26.660|date: 2009/11/19> + 26.480|date: 2009/11/20> + 27.010|date: 2009/11/23> + 26.530|date: 2009/11/24> + 26.640|date: 2009/11/25> + 26.000|date: 2009/11/27> + 26.310|date: 2009/11/30> + 27.170|date: 2009/12/01> + 26.640|date: 2009/12/02> + 26.290|date: 2009/12/03> + 26.070|date: 2009/12/04> + 26.070|date: 2009/12/07> + 25.540|date: 2009/12/08> + 25.620|date: 2009/12/09> + 26.170|date: 2009/12/10> + 25.795|date: 2009/12/11> + 26.280|date: 2009/12/14> + 26.315|date: 2009/12/15> + 27.110|date: 2009/12/16> + 26.810|date: 2009/12/17> + 26.500|date: 2009/12/18> + 27.010|date: 2009/12/21> + 26.965|date: 2009/12/22> + 27.230|date: 2009/12/23> + 27.210|date: 2009/12/24> + 27.210|date: 2009/12/28> + 27.000|date: 2009/12/29> + 26.980|date: 2009/12/30> + 27.030|date: 2009/12/31> + 27.620|date: 2010/01/04> + 28.070|date: 2010/01/05> + 28.670|date: 2010/01/06> + 29.700|date: 2010/01/07> + 29.910|date: 2010/01/08> + 30.431|date: 2010/01/11> + 29.820|date: 2010/01/12> + 29.220|date: 2010/01/13> + 29.900|date: 2010/01/14> + 29.790|date: 2010/01/15> + 29.650|date: 2010/01/19> + 29.815|date: 2010/01/20> + 30.040|date: 2010/01/21> + 29.860|date: 2010/01/22> + 30.050|date: 2010/01/25> + 29.950|date: 2010/01/26> + 29.890|date: 2010/01/27> + 30.370|date: 2010/01/28> + 30.000|date: 2010/01/29> + 30.430|date: 2010/02/01> + 31.490|date: 2010/02/02> + 31.210|date: 2010/02/03> + 30.230|date: 2010/02/04> + 29.140|date: 2010/02/05> + 29.900|date: 2010/02/08> + 30.490|date: 2010/02/09> + 30.510|date: 2010/02/10> + 31.160|date: 2010/02/11> + 31.230|date: 2010/02/12> + 32.340|date: 2010/02/16> + 32.780|date: 2010/02/17> + 32.610|date: 2010/02/18> + 36.950|date: 2010/02/19> + 39.840|date: 2010/02/22> + 40.220|date: 2010/02/23> + 40.400|date: 2010/02/24> + 39.718|date: 2010/02/25> + 40.560|date: 2010/02/26> + 40.900|date: 2010/03/01> + 41.090|date: 2010/03/02> + 42.350|date: 2010/03/03> + 41.880|date: 2010/03/04> + 42.540|date: 2010/03/05> + 42.860|date: 2010/03/08> + 42.900|date: 2010/03/09> + 42.600|date: 2010/03/10> + 42.770|date: 2010/03/11> + 43.110|date: 2010/03/12> + 42.775|date: 2010/03/15> + 43.370|date: 2010/03/16> + 44.340|date: 2010/03/17> + 43.770|date: 2010/03/18> + 42.980|date: 2010/03/19> + 41.790|date: 2010/03/22> + 42.350|date: 2010/03/23> + 41.910|date: 2010/03/24> + 40.910|date: 2010/03/25> + 41.190|date: 2010/03/26> + 41.800|date: 2010/03/29> + 42.340|date: 2010/03/30> + 42.450|date: 2010/03/31> + 43.178|date: 2010/04/01> + 43.700|date: 2010/04/05> + 44.360|date: 2010/04/06> + 44.330|date: 2010/04/07> + 43.910|date: 2010/04/08> + 44.685|date: 2010/04/09> + 44.640|date: 2010/04/12> + 43.610|date: 2010/04/13> + 44.411|date: 2010/04/14> + 44.940|date: 2010/04/15> + 43.740|date: 2010/04/16> + 43.470|date: 2010/04/19> + 44.580|date: 2010/04/20> + 45.270|date: 2010/04/21> + 44.990|date: 2010/04/22> + 46.870|date: 2010/04/23> + 48.730|date: 2010/04/26> + 47.050|date: 2010/04/27> + 46.510|date: 2010/04/28> + 48.210|date: 2010/04/29> + 46.600|date: 2010/04/30> + 46.940|date: 2010/05/03> + 45.900|date: 2010/05/04> + 44.390|date: 2010/05/05> + 40.630|date: 2010/05/06> + 41.470|date: 2010/05/07> + 43.780|date: 2010/05/10> + 44.210|date: 2010/05/11> + 43.950|date: 2010/05/12> + 44.210|date: 2010/05/13> + 42.940|date: 2010/05/14> + 41.900|date: 2010/05/17> + 42.620|date: 2010/05/18> + 41.400|date: 2010/05/19> + 39.390|date: 2010/05/20> + 38.560|date: 2010/05/21> + 38.240|date: 2010/05/24> + 37.080|date: 2010/05/25> + 39.150|date: 2010/05/26> + 39.330|date: 2010/05/27> + 37.190|date: 2010/05/28> + 34.440|date: 2010/06/01> + 35.420|date: 2010/06/02> + 36.470|date: 2010/06/03> + 37.040|date: 2010/06/04> + 36.350|date: 2010/06/07> + 36.150|date: 2010/06/08> + 37.190|date: 2010/06/09> + 38.780|date: 2010/06/10> + 39.350|date: 2010/06/11> + 39.560|date: 2010/06/14> + 40.000|date: 2010/06/15> + 40.440|date: 2010/06/16> + 40.960|date: 2010/06/17> + 40.280|date: 2010/06/18> + 40.630|date: 2010/06/21> + 39.550|date: 2010/06/22> + 39.060|date: 2010/06/23> + 38.750|date: 2010/06/24> + 38.630|date: 2010/06/25> + 38.910|date: 2010/06/28> + 37.350|date: 2010/06/29> + 37.470|date: 2010/06/30> + 36.510|date: 2010/07/01> + 37.020|date: 2010/07/02> + 37.300|date: 2010/07/06> + 37.880|date: 2010/07/07> + 39.015|date: 2010/07/08> + 39.590|date: 2010/07/09> + 39.450|date: 2010/07/12> + 40.240|date: 2010/07/13> + 39.810|date: 2010/07/14> + 39.420|date: 2010/07/15> + 39.110|date: 2010/07/16> + 39.590|date: 2010/07/19> + 40.135|date: 2010/07/20> + 40.750|date: 2010/07/21> + 41.690|date: 2010/07/22> + 40.300|date: 2010/07/23> + 40.000|date: 2010/07/26> + 39.880|date: 2010/07/27> + 40.690|date: 2010/07/28> + 40.785|date: 2010/07/29> + 40.800|date: 2010/07/30> + 42.300|date: 2010/08/02> + 42.950|date: 2010/08/03> + 43.310|date: 2010/08/04> + 43.050|date: 2010/08/05> + 42.680|date: 2010/08/06> + 43.350|date: 2010/08/09> + 42.510|date: 2010/08/10> + 41.430|date: 2010/08/11> + 40.720|date: 2010/08/12> + 40.800|date: 2010/08/13> + 40.570|date: 2010/08/16> + 41.460|date: 2010/08/17> + 39.870|date: 2010/08/19> + 38.820|date: 2010/08/20> close |ticker: SII> => 29.040|date: 2009/08/21> + 29.320|date: 2009/08/24> + 28.690|date: 2009/08/25> + 28.390|date: 2009/08/26> + 28.800|date: 2009/08/27> + 28.730|date: 2009/08/28> + 27.570|date: 2009/08/31> + 27.030|date: 2009/09/01> + 25.220|date: 2009/09/02> + 25.720|date: 2009/09/03> + 26.270|date: 2009/09/04> + 27.240|date: 2009/09/09> + 27.690|date: 2009/09/10> + 27.390|date: 2009/09/11> + 27.420|date: 2009/09/14> + 28.040|date: 2009/09/15> + 28.760|date: 2009/09/16> + 28.320|date: 2009/09/17> + 28.580|date: 2009/09/18> + 28.150|date: 2009/09/21> + 29.790|date: 2009/09/22> + 29.740|date: 2009/09/23> + 28.540|date: 2009/09/24> + 28.570|date: 2009/09/25> + 29.220|date: 2009/09/28> + 29.190|date: 2009/09/29> + 28.700|date: 2009/09/30> + 27.790|date: 2009/10/01> + 26.970|date: 2009/10/02> + 27.590|date: 2009/10/05> + 28.570|date: 2009/10/06> + 29.330|date: 2009/10/07> + 30.750|date: 2009/10/08> + 30.280|date: 2009/10/09> + 30.720|date: 2009/10/12> + 30.250|date: 2009/10/13> + 31.690|date: 2009/10/14> + 32.170|date: 2009/10/15> + 31.890|date: 2009/10/16> + 33.250|date: 2009/10/19> + 33.280|date: 2009/10/20> + 33.050|date: 2009/10/21> + 33.810|date: 2009/10/22> + 32.650|date: 2009/10/23> + 32.290|date: 2009/10/26> + 31.680|date: 2009/10/27> + 30.000|date: 2009/10/28> + 29.090|date: 2009/11/05> + 28.890|date: 2009/11/06> + 29.950|date: 2009/11/09> + 29.640|date: 2009/11/10> + 30.010|date: 2009/11/11> + 29.050|date: 2009/11/12> + 29.440|date: 2009/11/13> + 30.760|date: 2009/11/16> + 26.860|date: 2009/11/17> + 27.580|date: 2009/11/18> + 26.770|date: 2009/11/19> + 26.970|date: 2009/11/20> + 27.190|date: 2009/11/23> + 26.970|date: 2009/11/24> + 27.280|date: 2009/11/25> + 26.540|date: 2009/11/27> + 27.180|date: 2009/11/30> + 27.500|date: 2009/12/01> + 26.710|date: 2009/12/02> + 26.390|date: 2009/12/03> + 26.390|date: 2009/12/04> + 26.190|date: 2009/12/07> + 26.010|date: 2009/12/08> + 26.150|date: 2009/12/09> + 26.310|date: 2009/12/10> + 26.300|date: 2009/12/11> + 26.540|date: 2009/12/14> + 26.980|date: 2009/12/15> + 27.290|date: 2009/12/16> + 27.150|date: 2009/12/17> + 26.800|date: 2009/12/18> + 27.110|date: 2009/12/21> + 27.240|date: 2009/12/22> + 27.450|date: 2009/12/23> + 27.250|date: 2009/12/24> + 27.310|date: 2009/12/28> + 27.200|date: 2009/12/29> + 27.260|date: 2009/12/30> + 27.170|date: 2009/12/31> + 27.990|date: 2010/01/04> + 28.830|date: 2010/01/05> + 30.060|date: 2010/01/06> + 30.250|date: 2010/01/07> + 31.120|date: 2010/01/08> + 31.030|date: 2010/01/11> + 30.030|date: 2010/01/12> + 30.040|date: 2010/01/13> + 30.570|date: 2010/01/14> + 30.110|date: 2010/01/15> + 30.300|date: 2010/01/19> + 30.100|date: 2010/01/20> + 31.160|date: 2010/01/21> + 29.940|date: 2010/01/22> + 30.510|date: 2010/01/25> + 30.560|date: 2010/01/26> + 30.970|date: 2010/01/27> + 30.810|date: 2010/01/28> + 30.320|date: 2010/01/29> + 31.580|date: 2010/02/01> + 31.700|date: 2010/02/02> + 31.550|date: 2010/02/03> + 30.350|date: 2010/02/04> + 30.280|date: 2010/02/05> + 30.210|date: 2010/02/08> + 31.050|date: 2010/02/09> + 31.790|date: 2010/02/10> + 32.180|date: 2010/02/11> + 31.970|date: 2010/02/12> + 32.860|date: 2010/02/16> + 33.050|date: 2010/02/17> + 33.350|date: 2010/02/18> + 37.700|date: 2010/02/19> + 41.030|date: 2010/02/22> + 40.760|date: 2010/02/23> + 40.850|date: 2010/02/24> + 40.830|date: 2010/02/25> + 40.990|date: 2010/02/26> + 41.220|date: 2010/03/01> + 42.210|date: 2010/03/02> + 42.490|date: 2010/03/03> + 42.320|date: 2010/03/04> + 42.970|date: 2010/03/05> + 43.490|date: 2010/03/08> + 43.280|date: 2010/03/09> + 43.390|date: 2010/03/10> + 43.130|date: 2010/03/11> + 43.590|date: 2010/03/12> + 43.500|date: 2010/03/15> + 44.340|date: 2010/03/16> + 45.130|date: 2010/03/17> + 44.050|date: 2010/03/18> + 43.310|date: 2010/03/19> + 42.820|date: 2010/03/22> + 42.510|date: 2010/03/23> + 42.070|date: 2010/03/24> + 40.930|date: 2010/03/25> + 41.620|date: 2010/03/26> + 42.580|date: 2010/03/29> + 42.490|date: 2010/03/30> + 42.820|date: 2010/03/31> + 43.590|date: 2010/04/01> + 44.430|date: 2010/04/05> + 45.110|date: 2010/04/06> + 44.580|date: 2010/04/07> + 44.980|date: 2010/04/08> + 44.850|date: 2010/04/09> + 44.720|date: 2010/04/12> + 44.230|date: 2010/04/13> + 45.400|date: 2010/04/14> + 45.510|date: 2010/04/15> + 44.370|date: 2010/04/16> + 43.980|date: 2010/04/19> + 45.790|date: 2010/04/20> + 45.830|date: 2010/04/21> + 45.910|date: 2010/04/22> + 49.150|date: 2010/04/23> + 48.990|date: 2010/04/26> + 47.270|date: 2010/04/27> + 47.790|date: 2010/04/28> + 48.830|date: 2010/04/29> + 47.760|date: 2010/04/30> + 47.760|date: 2010/05/03> + 46.150|date: 2010/05/04> + 45.150|date: 2010/05/05> + 43.650|date: 2010/05/06> + 41.880|date: 2010/05/07> + 44.870|date: 2010/05/10> + 44.750|date: 2010/05/11> + 44.750|date: 2010/05/12> + 44.840|date: 2010/05/13> + 43.540|date: 2010/05/14> + 43.020|date: 2010/05/17> + 42.880|date: 2010/05/18> + 41.950|date: 2010/05/19> + 39.400|date: 2010/05/20> + 40.360|date: 2010/05/21> + 38.310|date: 2010/05/24> + 39.060|date: 2010/05/25> + 39.280|date: 2010/05/26> + 40.170|date: 2010/05/27> + 37.560|date: 2010/05/28> + 34.450|date: 2010/06/01> + 37.700|date: 2010/06/02> + 37.970|date: 2010/06/03> + 37.380|date: 2010/06/04> + 36.480|date: 2010/06/07> + 37.520|date: 2010/06/08> + 37.350|date: 2010/06/09> + 40.090|date: 2010/06/10> + 40.230|date: 2010/06/11> + 39.680|date: 2010/06/14> + 41.230|date: 2010/06/15> + 41.150|date: 2010/06/16> + 41.490|date: 2010/06/17> + 41.180|date: 2010/06/18> + 41.000|date: 2010/06/21> + 39.620|date: 2010/06/22> + 39.680|date: 2010/06/23> + 38.820|date: 2010/06/24> + 39.470|date: 2010/06/25> + 39.070|date: 2010/06/28> + 37.470|date: 2010/06/29> + 37.650|date: 2010/06/30> + 37.730|date: 2010/07/01> + 37.520|date: 2010/07/02> + 37.900|date: 2010/07/06> + 39.300|date: 2010/07/07> + 40.050|date: 2010/07/08> + 40.060|date: 2010/07/09> + 39.990|date: 2010/07/12> + 40.330|date: 2010/07/13> + 40.380|date: 2010/07/14> + 40.290|date: 2010/07/15> + 39.150|date: 2010/07/16> + 40.920|date: 2010/07/19> + 42.220|date: 2010/07/20> + 41.170|date: 2010/07/21> + 42.380|date: 2010/07/22> + 41.060|date: 2010/07/23> + 40.730|date: 2010/07/26> + 40.850|date: 2010/07/27> + 41.430|date: 2010/07/28> + 41.590|date: 2010/07/29> + 41.480|date: 2010/07/30> + 43.610|date: 2010/08/02> + 43.680|date: 2010/08/03> + 43.680|date: 2010/08/04> + 43.880|date: 2010/08/05> + 43.350|date: 2010/08/06> + 43.580|date: 2010/08/09> + 43.230|date: 2010/08/10> + 41.730|date: 2010/08/11> + 41.170|date: 2010/08/12> + 40.820|date: 2010/08/13> + 41.260|date: 2010/08/16> + 42.000|date: 2010/08/17> + 40.170|date: 2010/08/19> + 39.240|date: 2010/08/20> volume |ticker: SII> => 58000.000|date: 2009/08/21> + 34660.000|date: 2009/08/24> + 45584.000|date: 2009/08/25> + 31199.000|date: 2009/08/26> + 35412.000|date: 2009/08/27> + 31018.000|date: 2009/08/28> + 51800.000|date: 2009/08/31> + 69127.000|date: 2009/09/01> + 156400.000|date: 2009/09/02> + 64874.000|date: 2009/09/03> + 44444.000|date: 2009/09/04> + 46317.000|date: 2009/09/09> + 35492.000|date: 2009/09/10> + 56732.000|date: 2009/09/11> + 38236.000|date: 2009/09/14> + 42984.000|date: 2009/09/15> + 46802.000|date: 2009/09/16> + 38416.000|date: 2009/09/17> + 33344.000|date: 2009/09/18> + 30211.000|date: 2009/09/21> + 64466.000|date: 2009/09/22> + 86867.000|date: 2009/09/23> + 47903.000|date: 2009/09/24> + 32017.000|date: 2009/09/25> + 23744.000|date: 2009/09/28> + 20679.000|date: 2009/09/29> + 35900.000|date: 2009/09/30> + 40579.000|date: 2009/10/01> + 57810.000|date: 2009/10/02> + 56663.000|date: 2009/10/05> + 48597.000|date: 2009/10/06> + 43530.000|date: 2009/10/07> + 58535.000|date: 2009/10/08> + 37270.000|date: 2009/10/09> + 30285.000|date: 2009/10/12> + 40884.000|date: 2009/10/13> + 52681.000|date: 2009/10/14> + 48814.000|date: 2009/10/15> + 54214.000|date: 2009/10/16> + 92572.000|date: 2009/10/19> + 52446.000|date: 2009/10/20> + 59748.000|date: 2009/10/21> + 39138.000|date: 2009/10/22> + 60161.000|date: 2009/10/23> + 43737.000|date: 2009/10/26> + 68346.000|date: 2009/10/27> + 83570.000|date: 2009/10/28> + 55297.000|date: 2009/11/05> + 36672.000|date: 2009/11/06> + 32798.000|date: 2009/11/09> + 26663.000|date: 2009/11/10> + 34118.000|date: 2009/11/11> + 45472.000|date: 2009/11/12> + 34355.000|date: 2009/11/13> + 33540.000|date: 2009/11/16> + 243035.000|date: 2009/11/17> + 445814.000|date: 2009/11/18> + 112046.000|date: 2009/11/19> + 91259.000|date: 2009/11/20> + 99668.000|date: 2009/11/23> + 80322.000|date: 2009/11/24> + 55438.000|date: 2009/11/25> + 33252.000|date: 2009/11/27> + 52028.000|date: 2009/11/30> + 61711.000|date: 2009/12/01> + 65481.000|date: 2009/12/02> + 49431.000|date: 2009/12/03> + 52684.000|date: 2009/12/04> + 52840.000|date: 2009/12/07> + 60071.000|date: 2009/12/08> + 51657.000|date: 2009/12/09> + 34424.000|date: 2009/12/10> + 42756.000|date: 2009/12/11> + 36372.000|date: 2009/12/14> + 39281.000|date: 2009/12/15> + 48908.000|date: 2009/12/16> + 46279.000|date: 2009/12/17> + 80931.000|date: 2009/12/18> + 38331.000|date: 2009/12/21> + 38372.000|date: 2009/12/22> + 29770.000|date: 2009/12/23> + 12107.000|date: 2009/12/24> + 17042.000|date: 2009/12/28> + 22887.000|date: 2009/12/29> + 18287.000|date: 2009/12/30> + 15276.000|date: 2009/12/31> + 42084.000|date: 2010/01/04> + 58180.000|date: 2010/01/05> + 70546.000|date: 2010/01/06> + 34757.000|date: 2010/01/07> + 37389.000|date: 2010/01/08> + 46454.000|date: 2010/01/11> + 34684.000|date: 2010/01/12> + 36123.000|date: 2010/01/13> + 37486.000|date: 2010/01/14> + 47121.000|date: 2010/01/15> + 33438.000|date: 2010/01/19> + 69635.000|date: 2010/01/20> + 138175.000|date: 2010/01/21> + 86628.000|date: 2010/01/22> + 52942.000|date: 2010/01/25> + 63769.000|date: 2010/01/26> + 82388.000|date: 2010/01/27> + 66736.000|date: 2010/01/28> + 70662.000|date: 2010/01/29> + 39274.000|date: 2010/02/01> + 46400.000|date: 2010/02/02> + 31906.000|date: 2010/02/03> + 48903.000|date: 2010/02/04> + 56928.000|date: 2010/02/05> + 38624.000|date: 2010/02/08> + 57999.000|date: 2010/02/09> + 48912.000|date: 2010/02/10> + 45333.000|date: 2010/02/11> + 37554.000|date: 2010/02/12> + 33296.000|date: 2010/02/16> + 30096.000|date: 2010/02/17> + 41535.000|date: 2010/02/18> + 428065.000|date: 2010/02/19> + 1219686.000|date: 2010/02/22> + 418006.000|date: 2010/02/23> + 253758.000|date: 2010/02/24> + 149670.000|date: 2010/02/25> + 153903.000|date: 2010/02/26> + 150998.000|date: 2010/03/01> + 134324.000|date: 2010/03/02> + 95638.000|date: 2010/03/03> + 113936.000|date: 2010/03/04> + 103075.000|date: 2010/03/05> + 81072.000|date: 2010/03/08> + 55624.000|date: 2010/03/09> + 69833.000|date: 2010/03/10> + 41569.000|date: 2010/03/11> + 62126.000|date: 2010/03/12> + 59596.000|date: 2010/03/15> + 60357.000|date: 2010/03/16> + 67270.000|date: 2010/03/17> + 77458.000|date: 2010/03/18> + 115298.000|date: 2010/03/19> + 60385.000|date: 2010/03/22> + 61552.000|date: 2010/03/23> + 39172.000|date: 2010/03/24> + 49321.000|date: 2010/03/25> + 39405.000|date: 2010/03/26> + 72144.000|date: 2010/03/29> + 40373.000|date: 2010/03/30> + 86548.000|date: 2010/03/31> + 57376.000|date: 2010/04/01> + 47585.000|date: 2010/04/05> + 52076.000|date: 2010/04/06> + 43982.000|date: 2010/04/07> + 33176.000|date: 2010/04/08> + 52604.000|date: 2010/04/09> + 34271.000|date: 2010/04/12> + 44747.000|date: 2010/04/13> + 44458.000|date: 2010/04/14> + 23040.000|date: 2010/04/15> + 55187.000|date: 2010/04/16> + 38198.000|date: 2010/04/19> + 47210.000|date: 2010/04/20> + 42409.000|date: 2010/04/21> + 45765.000|date: 2010/04/22> + 73007.000|date: 2010/04/23> + 49488.000|date: 2010/04/26> + 59383.000|date: 2010/04/27> + 54313.000|date: 2010/04/28> + 201169.000|date: 2010/04/29> + 170794.000|date: 2010/04/30> + 115480.000|date: 2010/05/03> + 71278.000|date: 2010/05/04> + 80377.000|date: 2010/05/05> + 101066.000|date: 2010/05/06> + 107612.000|date: 2010/05/07> + 102878.000|date: 2010/05/10> + 63254.000|date: 2010/05/11> + 35583.000|date: 2010/05/12> + 41928.000|date: 2010/05/13> + 46048.000|date: 2010/05/14> + 50234.000|date: 2010/05/17> + 57255.000|date: 2010/05/18> + 72350.000|date: 2010/05/19> + 130123.000|date: 2010/05/20> + 99756.000|date: 2010/05/21> + 63781.000|date: 2010/05/24> + 72943.000|date: 2010/05/25> + 50084.000|date: 2010/05/26> + 66717.000|date: 2010/05/27> + 93961.000|date: 2010/05/28> + 112343.000|date: 2010/06/01> + 72736.000|date: 2010/06/02> + 77320.000|date: 2010/06/03> + 68191.000|date: 2010/06/04> + 49741.000|date: 2010/06/07> + 75278.000|date: 2010/06/08> + 61712.000|date: 2010/06/09> + 45155.000|date: 2010/06/10> + 51751.000|date: 2010/06/11> + 58830.000|date: 2010/06/14> + 32753.000|date: 2010/06/15> + 36536.000|date: 2010/06/16> + 49642.000|date: 2010/06/17> + 52741.000|date: 2010/06/18> + 30748.000|date: 2010/06/21> + 67036.000|date: 2010/06/22> + 49378.000|date: 2010/06/23> + 43387.000|date: 2010/06/24> + 84600.000|date: 2010/06/25> + 43451.000|date: 2010/06/28> + 57438.000|date: 2010/06/29> + 50216.000|date: 2010/06/30> + 59021.000|date: 2010/07/01> + 37419.000|date: 2010/07/02> + 47646.000|date: 2010/07/06> + 57649.000|date: 2010/07/07> + 39819.000|date: 2010/07/08> + 24511.000|date: 2010/07/09> + 28168.000|date: 2010/07/12> + 26533.000|date: 2010/07/13> + 34156.000|date: 2010/07/14> + 48777.000|date: 2010/07/15> + 132872.000|date: 2010/07/16> + 74264.000|date: 2010/07/19> + 66690.000|date: 2010/07/20> + 59273.000|date: 2010/07/21> + 49300.000|date: 2010/07/22> + 57465.000|date: 2010/07/23> + 35759.000|date: 2010/07/26> + 58052.000|date: 2010/07/27> + 47063.000|date: 2010/07/28> + 47115.000|date: 2010/07/29> + 32061.000|date: 2010/07/30> + 65610.000|date: 2010/08/02> + 46229.000|date: 2010/08/03> + 28656.000|date: 2010/08/04> + 22383.000|date: 2010/08/05> + 28624.000|date: 2010/08/06> + 22249.000|date: 2010/08/09> + 35942.000|date: 2010/08/10> + 50995.000|date: 2010/08/11> + 45494.000|date: 2010/08/12> + 23310.000|date: 2010/08/13> + 27031.000|date: 2010/08/16> + 19835.000|date: 2010/08/17> + 34647.000|date: 2010/08/19> + 26736.000|date: 2010/08/20> open |ticker: SJM> => 53.950|date: 2009/08/21> + 54.300|date: 2009/08/24> + 53.270|date: 2009/08/25> + 52.630|date: 2009/08/26> + 51.690|date: 2009/08/27> + 51.880|date: 2009/08/28> + 51.850|date: 2009/08/31> + 52.240|date: 2009/09/01> + 51.310|date: 2009/09/02> + 51.570|date: 2009/09/03> + 51.270|date: 2009/09/04> + 53.060|date: 2009/09/09> + 53.200|date: 2009/09/10> + 53.610|date: 2009/09/11> + 53.620|date: 2009/09/14> + 53.240|date: 2009/09/15> + 52.700|date: 2009/09/16> + 52.550|date: 2009/09/17> + 52.190|date: 2009/09/18> + 53.090|date: 2009/09/21> + 53.730|date: 2009/09/22> + 53.500|date: 2009/09/23> + 53.870|date: 2009/09/24> + 53.340|date: 2009/09/25> + 53.740|date: 2009/09/28> + 54.270|date: 2009/09/29> + 54.020|date: 2009/09/30> + 52.980|date: 2009/10/01> + 53.020|date: 2009/10/02> + 53.580|date: 2009/10/05> + 53.750|date: 2009/10/06> + 54.120|date: 2009/10/07> + 54.220|date: 2009/10/08> + 54.380|date: 2009/10/09> + 54.220|date: 2009/10/12> + 53.920|date: 2009/10/13> + 53.890|date: 2009/10/14> + 53.650|date: 2009/10/15> + 54.120|date: 2009/10/16> + 54.480|date: 2009/10/19> + 54.530|date: 2009/10/20> + 54.420|date: 2009/10/21> + 53.880|date: 2009/10/22> + 53.540|date: 2009/10/23> + 52.960|date: 2009/10/26> + 52.550|date: 2009/10/27> + 52.840|date: 2009/10/28> + 52.100|date: 2009/11/05> + 52.810|date: 2009/11/06> + 53.260|date: 2009/11/09> + 53.580|date: 2009/11/10> + 54.500|date: 2009/11/11> + 54.180|date: 2009/11/12> + 53.900|date: 2009/11/13> + 53.860|date: 2009/11/16> + 54.100|date: 2009/11/17> + 54.290|date: 2009/11/18> + 53.710|date: 2009/11/19> + 55.830|date: 2009/11/20> + 57.770|date: 2009/11/23> + 58.280|date: 2009/11/24> + 58.570|date: 2009/11/25> + 58.070|date: 2009/11/27> + 58.600|date: 2009/11/30> + 59.570|date: 2009/12/01> + 59.840|date: 2009/12/02> + 60.000|date: 2009/12/03> + 59.710|date: 2009/12/04> + 59.880|date: 2009/12/07> + 59.190|date: 2009/12/08> + 59.100|date: 2009/12/09> + 59.640|date: 2009/12/10> + 59.890|date: 2009/12/11> + 60.770|date: 2009/12/14> + 60.660|date: 2009/12/15> + 61.170|date: 2009/12/16> + 61.210|date: 2009/12/17> + 61.470|date: 2009/12/18> + 60.270|date: 2009/12/21> + 60.820|date: 2009/12/22> + 61.080|date: 2009/12/23> + 61.010|date: 2009/12/24> + 61.900|date: 2009/12/28> + 62.230|date: 2009/12/29> + 62.220|date: 2009/12/30> + 62.580|date: 2009/12/31> + 62.200|date: 2010/01/04> + 62.220|date: 2010/01/05> + 61.880|date: 2010/01/06> + 62.160|date: 2010/01/07> + 61.890|date: 2010/01/08> + 62.390|date: 2010/01/11> + 61.910|date: 2010/01/12> + 62.560|date: 2010/01/13> + 62.460|date: 2010/01/14> + 62.010|date: 2010/01/15> + 61.790|date: 2010/01/19> + 62.150|date: 2010/01/20> + 61.540|date: 2010/01/21> + 60.370|date: 2010/01/22> + 60.330|date: 2010/01/25> + 60.260|date: 2010/01/26> + 60.590|date: 2010/01/27> + 61.140|date: 2010/01/28> + 61.110|date: 2010/01/29> + 60.180|date: 2010/02/01> + 61.210|date: 2010/02/02> + 62.340|date: 2010/02/03> + 61.600|date: 2010/02/04> + 60.150|date: 2010/02/05> + 59.550|date: 2010/02/08> + 59.920|date: 2010/02/09> + 59.940|date: 2010/02/10> + 59.590|date: 2010/02/11> + 59.330|date: 2010/02/12> + 59.140|date: 2010/02/16> + 59.790|date: 2010/02/17> + 60.330|date: 2010/02/18> + 60.740|date: 2010/02/19> + 60.750|date: 2010/02/22> + 60.350|date: 2010/02/23> + 60.150|date: 2010/02/24> + 58.120|date: 2010/02/25> + 59.520|date: 2010/02/26> + 59.920|date: 2010/03/01> + 59.550|date: 2010/03/02> + 59.850|date: 2010/03/03> + 59.600|date: 2010/03/04> + 59.870|date: 2010/03/05> + 59.480|date: 2010/03/08> + 59.170|date: 2010/03/09> + 59.280|date: 2010/03/10> + 59.010|date: 2010/03/11> + 58.920|date: 2010/03/12> + 59.160|date: 2010/03/15> + 59.430|date: 2010/03/16> + 59.910|date: 2010/03/17> + 60.170|date: 2010/03/18> + 60.060|date: 2010/03/19> + 59.750|date: 2010/03/22> + 60.520|date: 2010/03/23> + 61.010|date: 2010/03/24> + 61.200|date: 2010/03/25> + 60.660|date: 2010/03/26> + 59.940|date: 2010/03/29> + 60.010|date: 2010/03/30> + 60.340|date: 2010/03/31> + 60.500|date: 2010/04/01> + 60.500|date: 2010/04/05> + 60.140|date: 2010/04/06> + 60.800|date: 2010/04/07> + 60.550|date: 2010/04/08> + 61.060|date: 2010/04/09> + 62.100|date: 2010/04/12> + 62.090|date: 2010/04/13> + 62.490|date: 2010/04/14> + 62.250|date: 2010/04/15> + 62.200|date: 2010/04/16> + 61.810|date: 2010/04/19> + 62.860|date: 2010/04/20> + 63.390|date: 2010/04/21> + 62.630|date: 2010/04/22> + 62.940|date: 2010/04/23> + 63.170|date: 2010/04/26> + 62.410|date: 2010/04/27> + 61.430|date: 2010/04/28> + 61.890|date: 2010/04/29> + 61.580|date: 2010/04/30> + 61.130|date: 2010/05/03> + 60.610|date: 2010/05/04> + 60.070|date: 2010/05/05> + 60.680|date: 2010/05/06> + 58.960|date: 2010/05/07> + 59.790|date: 2010/05/10> + 58.500|date: 2010/05/11> + 58.730|date: 2010/05/12> + 57.910|date: 2010/05/13> + 58.100|date: 2010/05/14> + 57.940|date: 2010/05/17> + 58.640|date: 2010/05/18> + 57.940|date: 2010/05/19> + 57.320|date: 2010/05/20> + 53.270|date: 2010/05/21> + 55.670|date: 2010/05/24> + 54.710|date: 2010/05/25> + 55.470|date: 2010/05/26> + 56.110|date: 2010/05/27> + 56.210|date: 2010/05/28> + 54.810|date: 2010/06/01> + 54.800|date: 2010/06/02> + 56.140|date: 2010/06/03> + 55.510|date: 2010/06/04> + 55.310|date: 2010/06/07> + 55.070|date: 2010/06/08> + 55.370|date: 2010/06/09> + 55.830|date: 2010/06/10> + 56.240|date: 2010/06/11> + 56.380|date: 2010/06/14> + 57.230|date: 2010/06/15> + 57.100|date: 2010/06/16> + 59.390|date: 2010/06/17> + 62.600|date: 2010/06/18> + 62.700|date: 2010/06/21> + 61.880|date: 2010/06/22> + 61.990|date: 2010/06/23> + 61.180|date: 2010/06/24> + 62.860|date: 2010/06/25> + 61.960|date: 2010/06/28> + 61.680|date: 2010/06/29> + 60.390|date: 2010/06/30> + 60.000|date: 2010/07/01> + 59.930|date: 2010/07/02> + 59.990|date: 2010/07/06> + 61.070|date: 2010/07/07> + 62.520|date: 2010/07/08> + 62.640|date: 2010/07/09> + 62.360|date: 2010/07/12> + 62.600|date: 2010/07/13> + 62.370|date: 2010/07/14> + 62.420|date: 2010/07/15> + 62.740|date: 2010/07/16> + 61.680|date: 2010/07/19> + 61.040|date: 2010/07/20> + 61.780|date: 2010/07/21> + 61.880|date: 2010/07/22> + 62.310|date: 2010/07/23> + 62.970|date: 2010/07/26> + 63.320|date: 2010/07/27> + 63.520|date: 2010/07/28> + 62.220|date: 2010/07/29> + 60.750|date: 2010/07/30> + 61.020|date: 2010/08/02> + 59.290|date: 2010/08/03> + 59.510|date: 2010/08/04> + 59.620|date: 2010/08/05> + 58.480|date: 2010/08/06> + 58.850|date: 2010/08/09> + 58.460|date: 2010/08/10> + 57.800|date: 2010/08/11> + 57.290|date: 2010/08/12> + 57.870|date: 2010/08/13> + 57.760|date: 2010/08/16> + 58.750|date: 2010/08/17> + 58.490|date: 2010/08/19> + 58.210|date: 2010/08/20> high |ticker: SJM> => 55.360|date: 2009/08/21> + 54.580|date: 2009/08/24> + 53.470|date: 2009/08/25> + 52.700|date: 2009/08/26> + 52.040|date: 2009/08/27> + 52.450|date: 2009/08/28> + 52.280|date: 2009/08/31> + 52.280|date: 2009/09/01> + 51.750|date: 2009/09/02> + 51.690|date: 2009/09/03> + 51.750|date: 2009/09/04> + 53.860|date: 2009/09/09> + 53.440|date: 2009/09/10> + 54.000|date: 2009/09/11> + 53.620|date: 2009/09/14> + 53.250|date: 2009/09/15> + 52.780|date: 2009/09/16> + 52.660|date: 2009/09/17> + 53.230|date: 2009/09/18> + 53.840|date: 2009/09/21> + 53.730|date: 2009/09/22> + 54.250|date: 2009/09/23> + 54.110|date: 2009/09/24> + 53.791|date: 2009/09/25> + 54.380|date: 2009/09/28> + 54.550|date: 2009/09/29> + 54.270|date: 2009/09/30> + 53.310|date: 2009/10/01> + 53.840|date: 2009/10/02> + 53.819|date: 2009/10/05> + 54.250|date: 2009/10/06> + 54.200|date: 2009/10/07> + 54.410|date: 2009/10/08> + 54.580|date: 2009/10/09> + 54.580|date: 2009/10/12> + 54.070|date: 2009/10/13> + 53.960|date: 2009/10/14> + 54.180|date: 2009/10/15> + 54.540|date: 2009/10/16> + 55.000|date: 2009/10/19> + 54.920|date: 2009/10/20> + 54.980|date: 2009/10/21> + 53.880|date: 2009/10/22> + 53.540|date: 2009/10/23> + 53.030|date: 2009/10/26> + 53.250|date: 2009/10/27> + 52.890|date: 2009/10/28> + 52.830|date: 2009/11/05> + 52.900|date: 2009/11/06> + 53.570|date: 2009/11/09> + 54.390|date: 2009/11/10> + 54.720|date: 2009/11/11> + 54.590|date: 2009/11/12> + 54.010|date: 2009/11/13> + 54.360|date: 2009/11/16> + 54.530|date: 2009/11/17> + 54.410|date: 2009/11/18> + 53.850|date: 2009/11/19> + 56.860|date: 2009/11/20> + 58.660|date: 2009/11/23> + 58.930|date: 2009/11/24> + 59.300|date: 2009/11/25> + 58.740|date: 2009/11/27> + 59.120|date: 2009/11/30> + 59.970|date: 2009/12/01> + 59.990|date: 2009/12/02> + 60.000|date: 2009/12/03> + 59.770|date: 2009/12/04> + 59.880|date: 2009/12/07> + 59.680|date: 2009/12/08> + 59.560|date: 2009/12/09> + 59.980|date: 2009/12/10> + 60.870|date: 2009/12/11> + 61.240|date: 2009/12/14> + 61.190|date: 2009/12/15> + 61.500|date: 2009/12/16> + 61.470|date: 2009/12/17> + 61.470|date: 2009/12/18> + 60.780|date: 2009/12/21> + 61.270|date: 2009/12/22> + 61.450|date: 2009/12/23> + 61.740|date: 2009/12/24> + 62.110|date: 2009/12/28> + 62.690|date: 2009/12/29> + 62.560|date: 2009/12/30> + 62.695|date: 2009/12/31> + 62.290|date: 2010/01/04> + 62.340|date: 2010/01/05> + 62.380|date: 2010/01/06> + 62.440|date: 2010/01/07> + 62.140|date: 2010/01/08> + 62.490|date: 2010/01/11> + 62.670|date: 2010/01/12> + 63.000|date: 2010/01/13> + 62.670|date: 2010/01/14> + 62.580|date: 2010/01/15> + 62.500|date: 2010/01/19> + 62.150|date: 2010/01/20> + 62.120|date: 2010/01/21> + 60.520|date: 2010/01/22> + 60.530|date: 2010/01/25> + 60.810|date: 2010/01/26> + 61.220|date: 2010/01/27> + 61.270|date: 2010/01/28> + 61.110|date: 2010/01/29> + 61.170|date: 2010/02/01> + 62.400|date: 2010/02/02> + 62.340|date: 2010/02/03> + 61.660|date: 2010/02/04> + 60.230|date: 2010/02/05> + 59.980|date: 2010/02/08> + 60.760|date: 2010/02/09> + 59.950|date: 2010/02/10> + 59.870|date: 2010/02/11> + 59.720|date: 2010/02/12> + 60.000|date: 2010/02/16> + 60.590|date: 2010/02/17> + 61.050|date: 2010/02/18> + 61.200|date: 2010/02/19> + 60.960|date: 2010/02/22> + 60.560|date: 2010/02/23> + 60.150|date: 2010/02/24> + 59.410|date: 2010/02/25> + 59.920|date: 2010/02/26> + 59.930|date: 2010/03/01> + 59.950|date: 2010/03/02> + 59.950|date: 2010/03/03> + 59.850|date: 2010/03/04> + 59.950|date: 2010/03/05> + 59.560|date: 2010/03/08> + 59.530|date: 2010/03/09> + 59.280|date: 2010/03/10> + 59.180|date: 2010/03/11> + 59.330|date: 2010/03/12> + 59.510|date: 2010/03/15> + 59.930|date: 2010/03/16> + 60.340|date: 2010/03/17> + 60.230|date: 2010/03/18> + 60.410|date: 2010/03/19> + 60.670|date: 2010/03/22> + 61.080|date: 2010/03/23> + 61.250|date: 2010/03/24> + 61.210|date: 2010/03/25> + 60.660|date: 2010/03/26> + 60.090|date: 2010/03/29> + 60.480|date: 2010/03/30> + 60.460|date: 2010/03/31> + 60.760|date: 2010/04/01> + 60.500|date: 2010/04/05> + 60.700|date: 2010/04/06> + 60.890|date: 2010/04/07> + 61.150|date: 2010/04/08> + 61.930|date: 2010/04/09> + 62.350|date: 2010/04/12> + 62.550|date: 2010/04/13> + 62.600|date: 2010/04/14> + 62.450|date: 2010/04/15> + 62.400|date: 2010/04/16> + 62.470|date: 2010/04/19> + 63.400|date: 2010/04/20> + 63.500|date: 2010/04/21> + 63.130|date: 2010/04/22> + 63.300|date: 2010/04/23> + 63.200|date: 2010/04/26> + 62.640|date: 2010/04/27> + 62.070|date: 2010/04/28> + 62.290|date: 2010/04/29> + 61.940|date: 2010/04/30> + 61.420|date: 2010/05/03> + 61.010|date: 2010/05/04> + 60.740|date: 2010/05/05> + 60.730|date: 2010/05/06> + 59.060|date: 2010/05/07> + 60.020|date: 2010/05/10> + 59.400|date: 2010/05/11> + 58.730|date: 2010/05/12> + 58.670|date: 2010/05/13> + 58.360|date: 2010/05/14> + 58.290|date: 2010/05/17> + 58.690|date: 2010/05/18> + 58.200|date: 2010/05/19> + 57.320|date: 2010/05/20> + 55.950|date: 2010/05/21> + 56.030|date: 2010/05/24> + 55.170|date: 2010/05/25> + 55.900|date: 2010/05/26> + 56.270|date: 2010/05/27> + 56.210|date: 2010/05/28> + 55.350|date: 2010/06/01> + 55.760|date: 2010/06/02> + 56.420|date: 2010/06/03> + 55.830|date: 2010/06/04> + 55.890|date: 2010/06/07> + 55.300|date: 2010/06/08> + 56.040|date: 2010/06/09> + 56.620|date: 2010/06/10> + 56.240|date: 2010/06/11> + 57.170|date: 2010/06/14> + 57.630|date: 2010/06/15> + 57.950|date: 2010/06/16> + 61.810|date: 2010/06/17> + 63.330|date: 2010/06/18> + 62.700|date: 2010/06/21> + 62.470|date: 2010/06/22> + 62.040|date: 2010/06/23> + 62.830|date: 2010/06/24> + 62.920|date: 2010/06/25> + 62.250|date: 2010/06/28> + 61.940|date: 2010/06/29> + 60.620|date: 2010/06/30> + 60.050|date: 2010/07/01> + 60.200|date: 2010/07/02> + 60.900|date: 2010/07/06> + 62.210|date: 2010/07/07> + 62.560|date: 2010/07/08> + 62.770|date: 2010/07/09> + 62.530|date: 2010/07/12> + 62.740|date: 2010/07/13> + 62.490|date: 2010/07/14> + 62.900|date: 2010/07/15> + 62.850|date: 2010/07/16> + 62.010|date: 2010/07/19> + 61.780|date: 2010/07/20> + 62.130|date: 2010/07/21> + 62.630|date: 2010/07/22> + 62.970|date: 2010/07/23> + 63.220|date: 2010/07/26> + 63.750|date: 2010/07/27> + 63.640|date: 2010/07/28> + 62.380|date: 2010/07/29> + 61.750|date: 2010/07/30> + 61.020|date: 2010/08/02> + 59.790|date: 2010/08/03> + 59.966|date: 2010/08/04> + 59.620|date: 2010/08/05> + 59.130|date: 2010/08/06> + 58.860|date: 2010/08/09> + 59.000|date: 2010/08/10> + 57.880|date: 2010/08/11> + 57.990|date: 2010/08/12> + 58.400|date: 2010/08/13> + 58.510|date: 2010/08/16> + 59.570|date: 2010/08/17> + 58.490|date: 2010/08/19> + 59.820|date: 2010/08/20> low |ticker: SJM> => 53.560|date: 2009/08/21> + 52.840|date: 2009/08/24> + 52.330|date: 2009/08/25> + 51.730|date: 2009/08/26> + 51.330|date: 2009/08/27> + 51.690|date: 2009/08/28> + 51.700|date: 2009/08/31> + 51.110|date: 2009/09/01> + 51.120|date: 2009/09/02> + 50.900|date: 2009/09/03> + 51.000|date: 2009/09/04> + 52.820|date: 2009/09/09> + 52.490|date: 2009/09/10> + 53.320|date: 2009/09/11> + 53.140|date: 2009/09/14> + 52.510|date: 2009/09/15> + 52.270|date: 2009/09/16> + 51.840|date: 2009/09/17> + 51.340|date: 2009/09/18> + 52.600|date: 2009/09/21> + 52.940|date: 2009/09/22> + 53.100|date: 2009/09/23> + 53.200|date: 2009/09/24> + 52.760|date: 2009/09/25> + 53.380|date: 2009/09/28> + 53.790|date: 2009/09/29> + 52.540|date: 2009/09/30> + 52.820|date: 2009/10/01> + 52.770|date: 2009/10/02> + 53.080|date: 2009/10/05> + 53.560|date: 2009/10/06> + 53.938|date: 2009/10/07> + 54.010|date: 2009/10/08> + 52.860|date: 2009/10/09> + 53.990|date: 2009/10/12> + 52.700|date: 2009/10/13> + 53.560|date: 2009/10/14> + 53.500|date: 2009/10/15> + 53.560|date: 2009/10/16> + 54.240|date: 2009/10/19> + 54.350|date: 2009/10/20> + 53.830|date: 2009/10/21> + 52.900|date: 2009/10/22> + 52.650|date: 2009/10/23> + 51.940|date: 2009/10/26> + 52.410|date: 2009/10/27> + 52.050|date: 2009/10/28> + 52.100|date: 2009/11/05> + 52.330|date: 2009/11/06> + 53.040|date: 2009/11/09> + 53.310|date: 2009/11/10> + 53.850|date: 2009/11/11> + 53.640|date: 2009/11/12> + 53.345|date: 2009/11/13> + 53.670|date: 2009/11/16> + 53.930|date: 2009/11/17> + 53.390|date: 2009/11/18> + 52.250|date: 2009/11/19> + 55.130|date: 2009/11/20> + 57.700|date: 2009/11/23> + 58.000|date: 2009/11/24> + 58.400|date: 2009/11/25> + 57.410|date: 2009/11/27> + 58.350|date: 2009/11/30> + 58.995|date: 2009/12/01> + 59.700|date: 2009/12/02> + 59.160|date: 2009/12/03> + 59.110|date: 2009/12/04> + 59.260|date: 2009/12/07> + 58.830|date: 2009/12/08> + 58.550|date: 2009/12/09> + 59.400|date: 2009/12/10> + 59.680|date: 2009/12/11> + 60.570|date: 2009/12/14> + 60.330|date: 2009/12/15> + 60.950|date: 2009/12/16> + 59.920|date: 2009/12/17> + 59.780|date: 2009/12/18> + 60.240|date: 2009/12/21> + 60.305|date: 2009/12/22> + 60.940|date: 2009/12/23> + 61.010|date: 2009/12/24> + 61.440|date: 2009/12/28> + 62.100|date: 2009/12/29> + 62.170|date: 2009/12/30> + 61.730|date: 2009/12/31> + 61.420|date: 2010/01/04> + 61.580|date: 2010/01/05> + 61.810|date: 2010/01/06> + 61.520|date: 2010/01/07> + 61.180|date: 2010/01/08> + 61.710|date: 2010/01/11> + 61.810|date: 2010/01/12> + 62.410|date: 2010/01/13> + 62.100|date: 2010/01/14> + 61.590|date: 2010/01/15> + 61.790|date: 2010/01/19> + 61.140|date: 2010/01/20> + 60.280|date: 2010/01/21> + 59.720|date: 2010/01/22> + 59.700|date: 2010/01/25> + 59.640|date: 2010/01/26> + 60.590|date: 2010/01/27> + 60.662|date: 2010/01/28> + 59.940|date: 2010/01/29> + 60.110|date: 2010/02/01> + 61.210|date: 2010/02/02> + 61.440|date: 2010/02/03> + 60.270|date: 2010/02/04> + 59.040|date: 2010/02/05> + 59.180|date: 2010/02/08> + 59.750|date: 2010/02/09> + 59.445|date: 2010/02/10> + 58.940|date: 2010/02/11> + 58.700|date: 2010/02/12> + 59.020|date: 2010/02/16> + 59.690|date: 2010/02/17> + 60.320|date: 2010/02/18> + 60.460|date: 2010/02/19> + 60.270|date: 2010/02/22> + 59.710|date: 2010/02/23> + 57.720|date: 2010/02/24> + 57.750|date: 2010/02/25> + 59.030|date: 2010/02/26> + 59.320|date: 2010/03/01> + 59.440|date: 2010/03/02> + 59.400|date: 2010/03/03> + 59.383|date: 2010/03/04> + 59.420|date: 2010/03/05> + 58.910|date: 2010/03/08> + 59.030|date: 2010/03/09> + 58.870|date: 2010/03/10> + 58.510|date: 2010/03/11> + 58.880|date: 2010/03/12> + 59.130|date: 2010/03/15> + 59.220|date: 2010/03/16> + 59.530|date: 2010/03/17> + 59.850|date: 2010/03/18> + 59.510|date: 2010/03/19> + 59.470|date: 2010/03/22> + 60.340|date: 2010/03/23> + 60.812|date: 2010/03/24> + 60.510|date: 2010/03/25> + 59.130|date: 2010/03/26> + 59.760|date: 2010/03/29> + 59.810|date: 2010/03/30> + 60.010|date: 2010/03/31> + 59.990|date: 2010/04/01> + 60.180|date: 2010/04/05> + 60.110|date: 2010/04/06> + 60.370|date: 2010/04/07> + 60.530|date: 2010/04/08> + 61.060|date: 2010/04/09> + 61.910|date: 2010/04/12> + 61.800|date: 2010/04/13> + 62.010|date: 2010/04/14> + 61.830|date: 2010/04/15> + 61.900|date: 2010/04/16> + 61.770|date: 2010/04/19> + 62.590|date: 2010/04/20> + 62.940|date: 2010/04/21> + 62.580|date: 2010/04/22> + 62.600|date: 2010/04/23> + 62.410|date: 2010/04/26> + 61.270|date: 2010/04/27> + 60.931|date: 2010/04/28> + 61.310|date: 2010/04/29> + 61.040|date: 2010/04/30> + 60.330|date: 2010/05/03> + 60.320|date: 2010/05/04> + 60.070|date: 2010/05/05> + 57.000|date: 2010/05/06> + 57.890|date: 2010/05/07> + 58.310|date: 2010/05/10> + 58.130|date: 2010/05/11> + 57.370|date: 2010/05/12> + 57.860|date: 2010/05/13> + 57.630|date: 2010/05/14> + 57.640|date: 2010/05/17> + 58.050|date: 2010/05/18> + 57.540|date: 2010/05/19> + 56.300|date: 2010/05/20> + 53.270|date: 2010/05/21> + 55.230|date: 2010/05/24> + 54.390|date: 2010/05/25> + 55.120|date: 2010/05/26> + 55.610|date: 2010/05/27> + 55.190|date: 2010/05/28> + 54.720|date: 2010/06/01> + 54.740|date: 2010/06/02> + 56.010|date: 2010/06/03> + 55.185|date: 2010/06/04> + 55.010|date: 2010/06/07> + 54.620|date: 2010/06/08> + 55.200|date: 2010/06/09> + 55.830|date: 2010/06/10> + 55.550|date: 2010/06/11> + 56.320|date: 2010/06/14> + 57.110|date: 2010/06/15> + 56.780|date: 2010/06/16> + 59.260|date: 2010/06/17> + 61.905|date: 2010/06/18> + 61.600|date: 2010/06/21> + 61.720|date: 2010/06/22> + 61.120|date: 2010/06/23> + 61.180|date: 2010/06/24> + 61.690|date: 2010/06/25> + 61.670|date: 2010/06/28> + 60.250|date: 2010/06/29> + 59.520|date: 2010/06/30> + 59.340|date: 2010/07/01> + 59.350|date: 2010/07/02> + 59.810|date: 2010/07/06> + 60.820|date: 2010/07/07> + 62.010|date: 2010/07/08> + 62.230|date: 2010/07/09> + 61.998|date: 2010/07/12> + 62.190|date: 2010/07/13> + 62.100|date: 2010/07/14> + 62.050|date: 2010/07/15> + 61.450|date: 2010/07/16> + 61.430|date: 2010/07/19> + 60.540|date: 2010/07/20> + 61.190|date: 2010/07/21> + 61.530|date: 2010/07/22> + 62.200|date: 2010/07/23> + 62.590|date: 2010/07/26> + 62.930|date: 2010/07/27> + 62.010|date: 2010/07/28> + 60.960|date: 2010/07/29> + 60.350|date: 2010/07/30> + 59.580|date: 2010/08/02> + 59.110|date: 2010/08/03> + 59.400|date: 2010/08/04> + 58.404|date: 2010/08/05> + 58.400|date: 2010/08/06> + 58.130|date: 2010/08/09> + 58.240|date: 2010/08/10> + 57.230|date: 2010/08/11> + 57.200|date: 2010/08/12> + 57.870|date: 2010/08/13> + 57.440|date: 2010/08/16> + 58.320|date: 2010/08/17> + 57.370|date: 2010/08/19> + 58.010|date: 2010/08/20> close |ticker: SJM> => 54.100|date: 2009/08/21> + 53.160|date: 2009/08/24> + 52.470|date: 2009/08/25> + 51.900|date: 2009/08/26> + 51.920|date: 2009/08/27> + 51.900|date: 2009/08/28> + 52.270|date: 2009/08/31> + 51.330|date: 2009/09/01> + 51.460|date: 2009/09/02> + 51.590|date: 2009/09/03> + 51.730|date: 2009/09/04> + 53.120|date: 2009/09/09> + 53.440|date: 2009/09/10> + 53.840|date: 2009/09/11> + 53.340|date: 2009/09/14> + 52.770|date: 2009/09/15> + 52.530|date: 2009/09/16> + 52.100|date: 2009/09/17> + 53.130|date: 2009/09/18> + 53.530|date: 2009/09/21> + 53.260|date: 2009/09/22> + 53.780|date: 2009/09/23> + 53.470|date: 2009/09/24> + 53.500|date: 2009/09/25> + 54.280|date: 2009/09/28> + 53.980|date: 2009/09/29> + 53.010|date: 2009/09/30> + 53.190|date: 2009/10/01> + 53.640|date: 2009/10/02> + 53.800|date: 2009/10/05> + 54.210|date: 2009/10/06> + 54.120|date: 2009/10/07> + 54.280|date: 2009/10/08> + 54.400|date: 2009/10/09> + 54.170|date: 2009/10/12> + 53.730|date: 2009/10/13> + 53.900|date: 2009/10/14> + 54.170|date: 2009/10/15> + 54.320|date: 2009/10/16> + 54.690|date: 2009/10/19> + 54.420|date: 2009/10/20> + 53.880|date: 2009/10/21> + 53.430|date: 2009/10/22> + 52.840|date: 2009/10/23> + 52.400|date: 2009/10/26> + 52.820|date: 2009/10/27> + 52.080|date: 2009/10/28> + 52.830|date: 2009/11/05> + 52.680|date: 2009/11/06> + 53.570|date: 2009/11/09> + 54.220|date: 2009/11/10> + 54.130|date: 2009/11/11> + 53.700|date: 2009/11/12> + 53.810|date: 2009/11/13> + 54.090|date: 2009/11/16> + 54.180|date: 2009/11/17> + 53.670|date: 2009/11/18> + 53.480|date: 2009/11/19> + 56.350|date: 2009/11/20> + 58.110|date: 2009/11/23> + 58.420|date: 2009/11/24> + 58.760|date: 2009/11/25> + 58.490|date: 2009/11/27> + 59.080|date: 2009/11/30> + 59.720|date: 2009/12/01> + 59.920|date: 2009/12/02> + 59.220|date: 2009/12/03> + 59.730|date: 2009/12/04> + 59.500|date: 2009/12/07> + 58.950|date: 2009/12/08> + 59.400|date: 2009/12/09> + 59.850|date: 2009/12/10> + 60.560|date: 2009/12/11> + 60.880|date: 2009/12/14> + 61.120|date: 2009/12/15> + 61.310|date: 2009/12/16> + 59.940|date: 2009/12/17> + 60.360|date: 2009/12/18> + 60.630|date: 2009/12/21> + 60.990|date: 2009/12/22> + 61.150|date: 2009/12/23> + 61.740|date: 2009/12/24> + 62.100|date: 2009/12/28> + 62.490|date: 2009/12/29> + 62.500|date: 2009/12/30> + 61.750|date: 2009/12/31> + 62.180|date: 2010/01/04> + 61.890|date: 2010/01/05> + 62.110|date: 2010/01/06> + 61.940|date: 2010/01/07> + 62.080|date: 2010/01/08> + 61.940|date: 2010/01/11> + 62.650|date: 2010/01/12> + 62.630|date: 2010/01/13> + 62.110|date: 2010/01/14> + 61.900|date: 2010/01/15> + 62.440|date: 2010/01/19> + 61.620|date: 2010/01/20> + 60.570|date: 2010/01/21> + 59.970|date: 2010/01/22> + 60.370|date: 2010/01/25> + 60.710|date: 2010/01/26> + 61.140|date: 2010/01/27> + 60.990|date: 2010/01/28> + 60.070|date: 2010/01/29> + 61.120|date: 2010/02/01> + 62.350|date: 2010/02/02> + 61.870|date: 2010/02/03> + 60.300|date: 2010/02/04> + 59.510|date: 2010/02/05> + 59.380|date: 2010/02/08> + 60.040|date: 2010/02/09> + 59.710|date: 2010/02/10> + 59.700|date: 2010/02/11> + 59.020|date: 2010/02/12> + 59.850|date: 2010/02/16> + 60.340|date: 2010/02/17> + 60.900|date: 2010/02/18> + 60.550|date: 2010/02/19> + 60.390|date: 2010/02/22> + 60.110|date: 2010/02/23> + 58.670|date: 2010/02/24> + 59.390|date: 2010/02/25> + 59.680|date: 2010/02/26> + 59.510|date: 2010/03/01> + 59.850|date: 2010/03/02> + 59.560|date: 2010/03/03> + 59.700|date: 2010/03/04> + 59.660|date: 2010/03/05> + 59.170|date: 2010/03/08> + 59.200|date: 2010/03/09> + 59.190|date: 2010/03/10> + 58.950|date: 2010/03/11> + 59.180|date: 2010/03/12> + 59.380|date: 2010/03/15> + 59.800|date: 2010/03/16> + 60.230|date: 2010/03/17> + 60.000|date: 2010/03/18> + 59.790|date: 2010/03/19> + 60.510|date: 2010/03/22> + 61.010|date: 2010/03/23> + 61.000|date: 2010/03/24> + 60.600|date: 2010/03/25> + 59.870|date: 2010/03/26> + 60.060|date: 2010/03/29> + 60.350|date: 2010/03/30> + 60.260|date: 2010/03/31> + 60.330|date: 2010/04/01> + 60.390|date: 2010/04/05> + 60.700|date: 2010/04/06> + 60.780|date: 2010/04/07> + 61.040|date: 2010/04/08> + 61.840|date: 2010/04/09> + 62.250|date: 2010/04/12> + 62.480|date: 2010/04/13> + 62.400|date: 2010/04/14> + 62.250|date: 2010/04/15> + 62.040|date: 2010/04/16> + 62.430|date: 2010/04/19> + 63.260|date: 2010/04/20> + 63.050|date: 2010/04/21> + 63.010|date: 2010/04/22> + 63.240|date: 2010/04/23> + 62.620|date: 2010/04/26> + 61.380|date: 2010/04/27> + 61.700|date: 2010/04/28> + 61.710|date: 2010/04/29> + 61.070|date: 2010/04/30> + 61.060|date: 2010/05/03> + 60.590|date: 2010/05/04> + 60.620|date: 2010/05/05> + 58.890|date: 2010/05/06> + 58.430|date: 2010/05/07> + 58.920|date: 2010/05/10> + 58.680|date: 2010/05/11> + 58.070|date: 2010/05/12> + 58.210|date: 2010/05/13> + 57.790|date: 2010/05/14> + 58.240|date: 2010/05/17> + 58.130|date: 2010/05/18> + 57.930|date: 2010/05/19> + 56.310|date: 2010/05/20> + 55.950|date: 2010/05/21> + 55.600|date: 2010/05/24> + 55.120|date: 2010/05/25> + 55.400|date: 2010/05/26> + 56.270|date: 2010/05/27> + 55.220|date: 2010/05/28> + 54.750|date: 2010/06/01> + 55.760|date: 2010/06/02> + 56.230|date: 2010/06/03> + 55.280|date: 2010/06/04> + 55.090|date: 2010/06/07> + 55.280|date: 2010/06/08> + 55.380|date: 2010/06/09> + 56.340|date: 2010/06/10> + 56.070|date: 2010/06/11> + 56.860|date: 2010/06/14> + 57.540|date: 2010/06/15> + 57.750|date: 2010/06/16> + 61.550|date: 2010/06/17> + 62.100|date: 2010/06/18> + 61.870|date: 2010/06/21> + 61.820|date: 2010/06/22> + 61.460|date: 2010/06/23> + 62.620|date: 2010/06/24> + 62.020|date: 2010/06/25> + 62.040|date: 2010/06/28> + 60.680|date: 2010/06/29> + 60.220|date: 2010/06/30> + 59.900|date: 2010/07/01> + 59.680|date: 2010/07/02> + 60.900|date: 2010/07/06> + 62.210|date: 2010/07/07> + 62.540|date: 2010/07/08> + 62.360|date: 2010/07/09> + 62.380|date: 2010/07/12> + 62.410|date: 2010/07/13> + 62.460|date: 2010/07/14> + 62.760|date: 2010/07/15> + 61.510|date: 2010/07/16> + 61.630|date: 2010/07/19> + 61.780|date: 2010/07/20> + 61.440|date: 2010/07/21> + 62.520|date: 2010/07/22> + 62.780|date: 2010/07/23> + 63.210|date: 2010/07/26> + 63.680|date: 2010/07/27> + 62.090|date: 2010/07/28> + 61.090|date: 2010/07/29> + 61.430|date: 2010/07/30> + 59.710|date: 2010/08/02> + 59.500|date: 2010/08/03> + 59.570|date: 2010/08/04> + 58.810|date: 2010/08/05> + 58.800|date: 2010/08/06> + 58.550|date: 2010/08/09> + 58.650|date: 2010/08/10> + 57.820|date: 2010/08/11> + 57.930|date: 2010/08/12> + 58.150|date: 2010/08/13> + 58.360|date: 2010/08/16> + 59.160|date: 2010/08/17> + 58.030|date: 2010/08/19> + 59.650|date: 2010/08/20> volume |ticker: SJM> => 25558.000|date: 2009/08/21> + 10239.000|date: 2009/08/24> + 10640.000|date: 2009/08/25> + 9859.000|date: 2009/08/26> + 6721.000|date: 2009/08/27> + 8013.000|date: 2009/08/28> + 7378.000|date: 2009/08/31> + 8495.000|date: 2009/09/01> + 6023.000|date: 2009/09/02> + 13103.000|date: 2009/09/03> + 6047.000|date: 2009/09/04> + 11721.000|date: 2009/09/09> + 9989.000|date: 2009/09/10> + 7280.000|date: 2009/09/11> + 6518.000|date: 2009/09/14> + 6652.000|date: 2009/09/15> + 9972.000|date: 2009/09/16> + 9872.000|date: 2009/09/17> + 13654.000|date: 2009/09/18> + 8639.000|date: 2009/09/21> + 9559.000|date: 2009/09/22> + 11280.000|date: 2009/09/23> + 6323.000|date: 2009/09/24> + 9155.000|date: 2009/09/25> + 6441.000|date: 2009/09/28> + 16104.000|date: 2009/09/29> + 17024.000|date: 2009/09/30> + 10776.000|date: 2009/10/01> + 10816.000|date: 2009/10/02> + 6529.000|date: 2009/10/05> + 8057.000|date: 2009/10/06> + 4159.000|date: 2009/10/07> + 6384.000|date: 2009/10/08> + 14585.000|date: 2009/10/09> + 7437.000|date: 2009/10/12> + 9629.000|date: 2009/10/13> + 5364.000|date: 2009/10/14> + 5829.000|date: 2009/10/15> + 9896.000|date: 2009/10/16> + 5484.000|date: 2009/10/19> + 7601.000|date: 2009/10/20> + 8763.000|date: 2009/10/21> + 8558.000|date: 2009/10/22> + 7045.000|date: 2009/10/23> + 7279.000|date: 2009/10/26> + 4992.000|date: 2009/10/27> + 7134.000|date: 2009/10/28> + 5881.000|date: 2009/11/05> + 4318.000|date: 2009/11/06> + 5808.000|date: 2009/11/09> + 7428.000|date: 2009/11/10> + 6871.000|date: 2009/11/11> + 5070.000|date: 2009/11/12> + 6606.000|date: 2009/11/13> + 6692.000|date: 2009/11/16> + 4787.000|date: 2009/11/17> + 8723.000|date: 2009/11/18> + 15396.000|date: 2009/11/19> + 34560.000|date: 2009/11/20> + 21527.000|date: 2009/11/23> + 10388.000|date: 2009/11/24> + 7325.000|date: 2009/11/25> + 4928.000|date: 2009/11/27> + 10954.000|date: 2009/11/30> + 9507.000|date: 2009/12/01> + 6173.000|date: 2009/12/02> + 10468.000|date: 2009/12/03> + 10029.000|date: 2009/12/04> + 9952.000|date: 2009/12/07> + 14284.000|date: 2009/12/08> + 14557.000|date: 2009/12/09> + 14445.000|date: 2009/12/10> + 13623.000|date: 2009/12/11> + 10031.000|date: 2009/12/14> + 10117.000|date: 2009/12/15> + 11404.000|date: 2009/12/16> + 9676.000|date: 2009/12/17> + 16171.000|date: 2009/12/18> + 9516.000|date: 2009/12/21> + 6449.000|date: 2009/12/22> + 7743.000|date: 2009/12/23> + 1774.000|date: 2009/12/24> + 5296.000|date: 2009/12/28> + 5972.000|date: 2009/12/29> + 4436.000|date: 2009/12/30> + 6012.000|date: 2009/12/31> + 7736.000|date: 2010/01/04> + 6777.000|date: 2010/01/05> + 10602.000|date: 2010/01/06> + 9814.000|date: 2010/01/07> + 6358.000|date: 2010/01/08> + 4498.000|date: 2010/01/11> + 7705.000|date: 2010/01/12> + 4782.000|date: 2010/01/13> + 6530.000|date: 2010/01/14> + 6938.000|date: 2010/01/15> + 4646.000|date: 2010/01/19> + 5490.000|date: 2010/01/20> + 10384.000|date: 2010/01/21> + 8585.000|date: 2010/01/22> + 4671.000|date: 2010/01/25> + 7862.000|date: 2010/01/26> + 6435.000|date: 2010/01/27> + 5772.000|date: 2010/01/28> + 8020.000|date: 2010/01/29> + 6574.000|date: 2010/02/01> + 7817.000|date: 2010/02/02> + 4993.000|date: 2010/02/03> + 6525.000|date: 2010/02/04> + 10001.000|date: 2010/02/05> + 3781.000|date: 2010/02/08> + 6383.000|date: 2010/02/09> + 3592.000|date: 2010/02/10> + 6207.000|date: 2010/02/11> + 9392.000|date: 2010/02/12> + 6551.000|date: 2010/02/16> + 6953.000|date: 2010/02/17> + 4470.000|date: 2010/02/18> + 8218.000|date: 2010/02/19> + 8020.000|date: 2010/02/22> + 13805.000|date: 2010/02/23> + 30511.000|date: 2010/02/24> + 12580.000|date: 2010/02/25> + 11186.000|date: 2010/02/26> + 7808.000|date: 2010/03/01> + 8189.000|date: 2010/03/02> + 7026.000|date: 2010/03/03> + 7398.000|date: 2010/03/04> + 6027.000|date: 2010/03/05> + 9322.000|date: 2010/03/08> + 9398.000|date: 2010/03/09> + 6654.000|date: 2010/03/10> + 8648.000|date: 2010/03/11> + 6585.000|date: 2010/03/12> + 6893.000|date: 2010/03/15> + 9358.000|date: 2010/03/16> + 5863.000|date: 2010/03/17> + 6760.000|date: 2010/03/18> + 12359.000|date: 2010/03/19> + 8749.000|date: 2010/03/22> + 5290.000|date: 2010/03/23> + 7199.000|date: 2010/03/24> + 5477.000|date: 2010/03/25> + 7180.000|date: 2010/03/26> + 6160.000|date: 2010/03/29> + 5986.000|date: 2010/03/30> + 5742.000|date: 2010/03/31> + 5225.000|date: 2010/04/01> + 5626.000|date: 2010/04/05> + 5526.000|date: 2010/04/06> + 7940.000|date: 2010/04/07> + 5960.000|date: 2010/04/08> + 6901.000|date: 2010/04/09> + 8085.000|date: 2010/04/12> + 6281.000|date: 2010/04/13> + 5213.000|date: 2010/04/14> + 9733.000|date: 2010/04/15> + 8186.000|date: 2010/04/16> + 5305.000|date: 2010/04/19> + 10640.000|date: 2010/04/20> + 9082.000|date: 2010/04/21> + 5529.000|date: 2010/04/22> + 7413.000|date: 2010/04/23> + 5331.000|date: 2010/04/26> + 5331.000|date: 2010/04/27> + 5809.000|date: 2010/04/28> + 8199.000|date: 2010/04/29> + 7547.000|date: 2010/04/30> + 7102.000|date: 2010/05/03> + 6579.000|date: 2010/05/04> + 5301.000|date: 2010/05/05> + 12156.000|date: 2010/05/06> + 12643.000|date: 2010/05/07> + 15782.000|date: 2010/05/10> + 13560.000|date: 2010/05/11> + 16979.000|date: 2010/05/12> + 10438.000|date: 2010/05/13> + 10113.000|date: 2010/05/14> + 9204.000|date: 2010/05/17> + 9199.000|date: 2010/05/18> + 16996.000|date: 2010/05/19> + 10252.000|date: 2010/05/20> + 18183.000|date: 2010/05/21> + 9606.000|date: 2010/05/24> + 12030.000|date: 2010/05/25> + 11184.000|date: 2010/05/26> + 10754.000|date: 2010/05/27> + 14617.000|date: 2010/05/28> + 13739.000|date: 2010/06/01> + 10422.000|date: 2010/06/02> + 6113.000|date: 2010/06/03> + 12646.000|date: 2010/06/04> + 9612.000|date: 2010/06/07> + 13615.000|date: 2010/06/08> + 7248.000|date: 2010/06/09> + 10202.000|date: 2010/06/10> + 12917.000|date: 2010/06/11> + 8448.000|date: 2010/06/14> + 9979.000|date: 2010/06/15> + 8718.000|date: 2010/06/16> + 27602.000|date: 2010/06/17> + 17380.000|date: 2010/06/18> + 8265.000|date: 2010/06/21> + 10152.000|date: 2010/06/22> + 7992.000|date: 2010/06/23> + 15686.000|date: 2010/06/24> + 14504.000|date: 2010/06/25> + 6308.000|date: 2010/06/28> + 16541.000|date: 2010/06/29> + 16680.000|date: 2010/06/30> + 12740.000|date: 2010/07/01> + 7108.000|date: 2010/07/02> + 13705.000|date: 2010/07/06> + 9605.000|date: 2010/07/07> + 9526.000|date: 2010/07/08> + 6979.000|date: 2010/07/09> + 4232.000|date: 2010/07/12> + 5864.000|date: 2010/07/13> + 4958.000|date: 2010/07/14> + 6756.000|date: 2010/07/15> + 6049.000|date: 2010/07/16> + 5492.000|date: 2010/07/19> + 8122.000|date: 2010/07/20> + 8050.000|date: 2010/07/21> + 8402.000|date: 2010/07/22> + 6960.000|date: 2010/07/23> + 4904.000|date: 2010/07/26> + 7282.000|date: 2010/07/27> + 7181.000|date: 2010/07/28> + 6024.000|date: 2010/07/29> + 5502.000|date: 2010/07/30> + 15579.000|date: 2010/08/02> + 7876.000|date: 2010/08/03> + 6115.000|date: 2010/08/04> + 7754.000|date: 2010/08/05> + 8493.000|date: 2010/08/06> + 8299.000|date: 2010/08/09> + 8730.000|date: 2010/08/10> + 8963.000|date: 2010/08/11> + 10739.000|date: 2010/08/12> + 10004.000|date: 2010/08/13> + 6384.000|date: 2010/08/16> + 10629.000|date: 2010/08/17> + 13486.000|date: 2010/08/19> + 14587.000|date: 2010/08/20> open |ticker: SLB> => 54.530|date: 2009/08/21> + 57.580|date: 2009/08/24> + 57.930|date: 2009/08/25> + 55.610|date: 2009/08/26> + 56.520|date: 2009/08/27> + 57.510|date: 2009/08/28> + 56.410|date: 2009/08/31> + 55.610|date: 2009/09/01> + 54.200|date: 2009/09/02> + 54.730|date: 2009/09/03> + 54.380|date: 2009/09/04> + 58.130|date: 2009/09/09> + 57.330|date: 2009/09/10> + 59.810|date: 2009/09/11> + 59.020|date: 2009/09/14> + 60.280|date: 2009/09/15> + 61.050|date: 2009/09/16> + 62.050|date: 2009/09/17> + 62.340|date: 2009/09/18> + 60.460|date: 2009/09/21> + 61.740|date: 2009/09/22> + 61.800|date: 2009/09/23> + 60.340|date: 2009/09/24> + 58.750|date: 2009/09/25> + 59.310|date: 2009/09/28> + 60.430|date: 2009/09/29> + 60.920|date: 2009/09/30> + 59.600|date: 2009/10/01> + 56.350|date: 2009/10/02> + 56.760|date: 2009/10/05> + 58.710|date: 2009/10/06> + 59.440|date: 2009/10/07> + 61.000|date: 2009/10/08> + 62.590|date: 2009/10/09> + 63.510|date: 2009/10/12> + 64.150|date: 2009/10/13> + 64.970|date: 2009/10/14> + 65.780|date: 2009/10/15> + 68.230|date: 2009/10/16> + 69.030|date: 2009/10/19> + 70.480|date: 2009/10/20> + 68.430|date: 2009/10/21> + 67.750|date: 2009/10/22> + 68.230|date: 2009/10/23> + 65.140|date: 2009/10/26> + 64.550|date: 2009/10/27> + 64.340|date: 2009/10/28> + 64.880|date: 2009/11/05> + 64.350|date: 2009/11/06> + 65.750|date: 2009/11/09> + 64.880|date: 2009/11/10> + 65.820|date: 2009/11/11> + 65.670|date: 2009/11/12> + 64.230|date: 2009/11/13> + 66.550|date: 2009/11/16> + 67.300|date: 2009/11/17> + 67.350|date: 2009/11/18> + 66.250|date: 2009/11/19> + 64.220|date: 2009/11/20> + 64.980|date: 2009/11/23> + 64.370|date: 2009/11/24> + 65.170|date: 2009/11/25> + 62.630|date: 2009/11/27> + 62.500|date: 2009/11/30> + 64.650|date: 2009/12/01> + 64.350|date: 2009/12/02> + 63.750|date: 2009/12/03> + 63.190|date: 2009/12/04> + 61.010|date: 2009/12/07> + 61.010|date: 2009/12/08> + 60.250|date: 2009/12/09> + 60.690|date: 2009/12/10> + 61.710|date: 2009/12/11> + 62.070|date: 2009/12/14> + 62.120|date: 2009/12/15> + 62.550|date: 2009/12/16> + 63.060|date: 2009/12/17> + 63.200|date: 2009/12/18> + 63.450|date: 2009/12/21> + 64.040|date: 2009/12/22> + 65.000|date: 2009/12/23> + 65.410|date: 2009/12/24> + 65.960|date: 2009/12/28> + 66.000|date: 2009/12/29> + 64.850|date: 2009/12/30> + 65.640|date: 2009/12/31> + 66.390|date: 2010/01/04> + 66.990|date: 2010/01/05> + 67.170|date: 2010/01/06> + 68.490|date: 2010/01/07> + 69.190|date: 2010/01/08> + 71.300|date: 2010/01/11> + 69.180|date: 2010/01/12> + 69.710|date: 2010/01/13> + 70.110|date: 2010/01/14> + 71.220|date: 2010/01/15> + 69.870|date: 2010/01/19> + 69.770|date: 2010/01/20> + 69.020|date: 2010/01/21> + 67.020|date: 2010/01/22> + 65.690|date: 2010/01/25> + 65.250|date: 2010/01/26> + 65.500|date: 2010/01/27> + 66.120|date: 2010/01/28> + 65.400|date: 2010/01/29> + 64.300|date: 2010/02/01> + 65.500|date: 2010/02/02> + 65.720|date: 2010/02/03> + 64.990|date: 2010/02/04> + 62.610|date: 2010/02/05> + 62.230|date: 2010/02/08> + 63.130|date: 2010/02/09> + 63.610|date: 2010/02/10> + 63.560|date: 2010/02/11> + 63.700|date: 2010/02/12> + 65.330|date: 2010/02/16> + 65.830|date: 2010/02/17> + 65.880|date: 2010/02/18> + 63.360|date: 2010/02/19> + 60.090|date: 2010/02/22> + 61.470|date: 2010/02/23> + 61.130|date: 2010/02/24> + 60.090|date: 2010/02/25> + 61.130|date: 2010/02/26> + 61.830|date: 2010/03/01> + 61.590|date: 2010/03/02> + 63.390|date: 2010/03/03> + 63.390|date: 2010/03/04> + 63.410|date: 2010/03/05> + 63.830|date: 2010/03/08> + 64.040|date: 2010/03/09> + 64.010|date: 2010/03/10> + 64.060|date: 2010/03/11> + 64.170|date: 2010/03/12> + 64.100|date: 2010/03/15> + 64.810|date: 2010/03/16> + 65.770|date: 2010/03/17> + 66.500|date: 2010/03/18> + 65.430|date: 2010/03/19> + 62.700|date: 2010/03/22> + 63.530|date: 2010/03/23> + 62.410|date: 2010/03/24> + 62.850|date: 2010/03/25> + 61.120|date: 2010/03/26> + 62.320|date: 2010/03/29> + 63.300|date: 2010/03/30> + 63.430|date: 2010/03/31> + 64.240|date: 2010/04/01> + 65.030|date: 2010/04/05> + 65.880|date: 2010/04/06> + 66.850|date: 2010/04/07> + 65.480|date: 2010/04/08> + 66.990|date: 2010/04/09> + 66.200|date: 2010/04/12> + 66.400|date: 2010/04/13> + 66.000|date: 2010/04/14> + 67.010|date: 2010/04/15> + 66.460|date: 2010/04/16> + 65.180|date: 2010/04/19> + 66.390|date: 2010/04/20> + 67.890|date: 2010/04/21> + 67.270|date: 2010/04/22> + 70.000|date: 2010/04/23> + 72.600|date: 2010/04/26> + 72.390|date: 2010/04/27> + 70.770|date: 2010/04/28> + 72.190|date: 2010/04/29> + 73.330|date: 2010/04/30> + 71.120|date: 2010/05/03> + 69.550|date: 2010/05/04> + 67.360|date: 2010/05/05> + 67.120|date: 2010/05/06> + 64.690|date: 2010/05/07> + 65.660|date: 2010/05/10> + 66.030|date: 2010/05/11> + 67.310|date: 2010/05/12> + 67.070|date: 2010/05/13> + 66.450|date: 2010/05/14> + 65.240|date: 2010/05/17> + 65.110|date: 2010/05/18> + 63.450|date: 2010/05/19> + 60.890|date: 2010/05/20> + 57.670|date: 2010/05/21> + 60.120|date: 2010/05/24> + 55.850|date: 2010/05/25> + 59.330|date: 2010/05/26> + 60.580|date: 2010/05/27> + 59.730|date: 2010/05/28> + 54.450|date: 2010/06/01> + 53.720|date: 2010/06/02> + 57.530|date: 2010/06/03> + 55.700|date: 2010/06/04> + 55.990|date: 2010/06/07> + 54.279|date: 2010/06/08> + 56.350|date: 2010/06/09> + 57.790|date: 2010/06/10> + 58.440|date: 2010/06/11> + 60.400|date: 2010/06/14> + 59.710|date: 2010/06/15> + 59.790|date: 2010/06/16> + 61.360|date: 2010/06/17> + 61.140|date: 2010/06/18> + 61.640|date: 2010/06/21> + 60.330|date: 2010/06/22> + 58.230|date: 2010/06/23> + 58.040|date: 2010/06/24> + 57.450|date: 2010/06/25> + 57.850|date: 2010/06/28> + 56.020|date: 2010/06/29> + 55.340|date: 2010/06/30> + 55.290|date: 2010/07/01> + 55.260|date: 2010/07/02> + 56.440|date: 2010/07/06> + 55.680|date: 2010/07/07> + 58.215|date: 2010/07/08> + 58.600|date: 2010/07/09> + 58.420|date: 2010/07/12> + 59.100|date: 2010/07/13> + 58.400|date: 2010/07/14> + 58.920|date: 2010/07/15> + 58.500|date: 2010/07/16> + 57.770|date: 2010/07/19> + 58.490|date: 2010/07/20> + 61.270|date: 2010/07/21> + 60.500|date: 2010/07/22> + 59.080|date: 2010/07/23> + 59.650|date: 2010/07/26> + 59.120|date: 2010/07/27> + 58.920|date: 2010/07/28> + 60.150|date: 2010/07/29> + 58.910|date: 2010/07/30> + 60.960|date: 2010/08/02> + 61.840|date: 2010/08/03> + 63.020|date: 2010/08/04> + 62.630|date: 2010/08/05> + 62.760|date: 2010/08/06> + 62.840|date: 2010/08/09> + 61.900|date: 2010/08/10> + 60.980|date: 2010/08/11> + 58.730|date: 2010/08/12> + 59.000|date: 2010/08/13> + 58.510|date: 2010/08/16> + 60.000|date: 2010/08/17> + 59.050|date: 2010/08/19> + 57.150|date: 2010/08/20> high |ticker: SLB> => 56.682|date: 2009/08/21> + 58.300|date: 2009/08/24> + 58.080|date: 2009/08/25> + 56.760|date: 2009/08/26> + 57.300|date: 2009/08/27> + 57.980|date: 2009/08/28> + 56.560|date: 2009/08/31> + 56.780|date: 2009/09/01> + 54.920|date: 2009/09/02> + 54.980|date: 2009/09/03> + 56.030|date: 2009/09/04> + 58.300|date: 2009/09/09> + 58.500|date: 2009/09/10> + 61.770|date: 2009/09/11> + 60.270|date: 2009/09/14> + 60.490|date: 2009/09/15> + 62.590|date: 2009/09/16> + 63.000|date: 2009/09/17> + 62.860|date: 2009/09/18> + 61.010|date: 2009/09/21> + 61.850|date: 2009/09/22> + 61.970|date: 2009/09/23> + 60.490|date: 2009/09/24> + 60.390|date: 2009/09/25> + 60.790|date: 2009/09/28> + 61.150|date: 2009/09/29> + 61.053|date: 2009/09/30> + 59.730|date: 2009/10/01> + 57.130|date: 2009/10/02> + 58.100|date: 2009/10/05> + 59.960|date: 2009/10/06> + 61.280|date: 2009/10/07> + 62.960|date: 2009/10/08> + 63.300|date: 2009/10/09> + 64.670|date: 2009/10/12> + 64.340|date: 2009/10/13> + 66.180|date: 2009/10/14> + 68.960|date: 2009/10/15> + 69.620|date: 2009/10/16> + 71.100|date: 2009/10/19> + 70.590|date: 2009/10/20> + 70.030|date: 2009/10/21> + 68.880|date: 2009/10/22> + 68.540|date: 2009/10/23> + 67.300|date: 2009/10/26> + 65.550|date: 2009/10/27> + 64.350|date: 2009/10/28> + 65.550|date: 2009/11/05> + 66.010|date: 2009/11/06> + 65.970|date: 2009/11/09> + 65.800|date: 2009/11/10> + 67.090|date: 2009/11/11> + 66.320|date: 2009/11/12> + 65.820|date: 2009/11/13> + 68.340|date: 2009/11/16> + 67.680|date: 2009/11/17> + 67.520|date: 2009/11/18> + 66.320|date: 2009/11/19> + 64.530|date: 2009/11/20> + 66.190|date: 2009/11/23> + 65.600|date: 2009/11/24> + 65.330|date: 2009/11/25> + 63.500|date: 2009/11/27> + 64.210|date: 2009/11/30> + 66.030|date: 2009/12/01> + 64.900|date: 2009/12/02> + 63.990|date: 2009/12/03> + 63.700|date: 2009/12/04> + 62.180|date: 2009/12/07> + 61.170|date: 2009/12/08> + 60.600|date: 2009/12/09> + 61.590|date: 2009/12/10> + 62.050|date: 2009/12/11> + 62.380|date: 2009/12/14> + 63.090|date: 2009/12/15> + 64.400|date: 2009/12/16> + 63.490|date: 2009/12/17> + 63.660|date: 2009/12/18> + 64.860|date: 2009/12/21> + 64.750|date: 2009/12/22> + 65.910|date: 2009/12/23> + 65.800|date: 2009/12/24> + 66.440|date: 2009/12/28> + 66.280|date: 2009/12/29> + 65.600|date: 2009/12/30> + 66.000|date: 2009/12/31> + 67.200|date: 2010/01/04> + 67.620|date: 2010/01/05> + 68.940|date: 2010/01/06> + 69.810|date: 2010/01/07> + 72.000|date: 2010/01/08> + 71.560|date: 2010/01/11> + 70.710|date: 2010/01/12> + 71.080|date: 2010/01/13> + 71.830|date: 2010/01/14> + 71.970|date: 2010/01/15> + 71.250|date: 2010/01/19> + 70.150|date: 2010/01/20> + 69.490|date: 2010/01/21> + 68.380|date: 2010/01/22> + 66.580|date: 2010/01/25> + 67.750|date: 2010/01/26> + 66.290|date: 2010/01/27> + 66.750|date: 2010/01/28> + 66.190|date: 2010/01/29> + 65.200|date: 2010/02/01> + 66.533|date: 2010/02/02> + 66.880|date: 2010/02/03> + 65.190|date: 2010/02/04> + 63.170|date: 2010/02/05> + 63.680|date: 2010/02/08> + 64.990|date: 2010/02/09> + 64.250|date: 2010/02/10> + 64.900|date: 2010/02/11> + 64.730|date: 2010/02/12> + 65.745|date: 2010/02/16> + 66.000|date: 2010/02/17> + 66.330|date: 2010/02/18> + 64.390|date: 2010/02/19> + 61.940|date: 2010/02/22> + 61.720|date: 2010/02/23> + 61.500|date: 2010/02/24> + 60.940|date: 2010/02/25> + 61.400|date: 2010/02/26> + 61.980|date: 2010/03/01> + 62.880|date: 2010/03/02> + 64.030|date: 2010/03/03> + 63.730|date: 2010/03/04> + 63.940|date: 2010/03/05> + 64.650|date: 2010/03/08> + 64.570|date: 2010/03/09> + 64.520|date: 2010/03/10> + 64.190|date: 2010/03/11> + 64.670|date: 2010/03/12> + 64.670|date: 2010/03/15> + 65.660|date: 2010/03/16> + 66.980|date: 2010/03/17> + 66.730|date: 2010/03/18> + 65.780|date: 2010/03/19> + 64.300|date: 2010/03/22> + 63.970|date: 2010/03/23> + 63.308|date: 2010/03/24> + 63.250|date: 2010/03/25> + 61.990|date: 2010/03/26> + 63.400|date: 2010/03/29> + 63.830|date: 2010/03/30> + 63.560|date: 2010/03/31> + 64.870|date: 2010/04/01> + 66.230|date: 2010/04/05> + 67.020|date: 2010/04/06> + 66.850|date: 2010/04/07> + 66.795|date: 2010/04/08> + 67.350|date: 2010/04/09> + 66.840|date: 2010/04/12> + 66.400|date: 2010/04/13> + 67.420|date: 2010/04/14> + 67.500|date: 2010/04/15> + 67.160|date: 2010/04/16> + 65.920|date: 2010/04/19> + 68.000|date: 2010/04/20> + 68.500|date: 2010/04/21> + 68.410|date: 2010/04/22> + 73.190|date: 2010/04/23> + 73.166|date: 2010/04/26> + 72.590|date: 2010/04/27> + 71.140|date: 2010/04/28> + 73.990|date: 2010/04/29> + 73.800|date: 2010/04/30> + 71.980|date: 2010/05/03> + 70.560|date: 2010/05/04> + 68.320|date: 2010/05/05> + 68.110|date: 2010/05/06> + 65.640|date: 2010/05/07> + 67.000|date: 2010/05/10> + 67.890|date: 2010/05/11> + 67.650|date: 2010/05/12> + 68.320|date: 2010/05/13> + 66.680|date: 2010/05/14> + 65.390|date: 2010/05/17> + 66.150|date: 2010/05/18> + 64.410|date: 2010/05/19> + 61.160|date: 2010/05/20> + 60.670|date: 2010/05/21> + 60.540|date: 2010/05/24> + 58.590|date: 2010/05/25> + 60.340|date: 2010/05/26> + 61.080|date: 2010/05/27> + 59.810|date: 2010/05/28> + 54.450|date: 2010/06/01> + 56.420|date: 2010/06/02> + 57.530|date: 2010/06/03> + 57.950|date: 2010/06/04> + 56.600|date: 2010/06/07> + 55.710|date: 2010/06/08> + 57.940|date: 2010/06/09> + 59.350|date: 2010/06/10> + 59.710|date: 2010/06/11> + 60.910|date: 2010/06/14> + 61.060|date: 2010/06/15> + 61.650|date: 2010/06/16> + 61.590|date: 2010/06/17> + 61.240|date: 2010/06/18> + 61.890|date: 2010/06/21> + 60.560|date: 2010/06/22> + 58.740|date: 2010/06/23> + 58.310|date: 2010/06/24> + 58.500|date: 2010/06/25> + 58.290|date: 2010/06/28> + 56.580|date: 2010/06/29> + 56.620|date: 2010/06/30> + 55.800|date: 2010/07/01> + 56.159|date: 2010/07/02> + 56.730|date: 2010/07/06> + 57.550|date: 2010/07/07> + 58.540|date: 2010/07/08> + 58.860|date: 2010/07/09> + 58.960|date: 2010/07/12> + 59.700|date: 2010/07/13> + 59.520|date: 2010/07/14> + 58.920|date: 2010/07/15> + 58.510|date: 2010/07/16> + 59.680|date: 2010/07/19> + 61.325|date: 2010/07/20> + 61.500|date: 2010/07/21> + 61.870|date: 2010/07/22> + 60.000|date: 2010/07/23> + 59.650|date: 2010/07/26> + 59.250|date: 2010/07/27> + 60.070|date: 2010/07/28> + 60.980|date: 2010/07/29> + 60.000|date: 2010/07/30> + 63.370|date: 2010/08/02> + 63.370|date: 2010/08/03> + 63.720|date: 2010/08/04> + 63.280|date: 2010/08/05> + 63.290|date: 2010/08/06> + 63.190|date: 2010/08/09> + 62.530|date: 2010/08/10> + 61.080|date: 2010/08/11> + 59.890|date: 2010/08/12> + 59.840|date: 2010/08/13> + 59.830|date: 2010/08/16> + 60.990|date: 2010/08/17> + 59.150|date: 2010/08/19> + 57.430|date: 2010/08/20> low |ticker: SLB> => 54.020|date: 2009/08/21> + 56.880|date: 2009/08/24> + 55.800|date: 2009/08/25> + 55.430|date: 2009/08/26> + 55.250|date: 2009/08/27> + 56.801|date: 2009/08/28> + 55.530|date: 2009/08/31> + 54.670|date: 2009/09/01> + 53.920|date: 2009/09/02> + 54.050|date: 2009/09/03> + 54.130|date: 2009/09/04> + 56.850|date: 2009/09/09> + 56.860|date: 2009/09/10> + 59.650|date: 2009/09/11> + 58.500|date: 2009/09/14> + 58.830|date: 2009/09/15> + 60.770|date: 2009/09/16> + 61.080|date: 2009/09/17> + 61.090|date: 2009/09/18> + 59.800|date: 2009/09/21> + 61.000|date: 2009/09/22> + 59.880|date: 2009/09/23> + 58.630|date: 2009/09/24> + 58.490|date: 2009/09/25> + 59.050|date: 2009/09/28> + 60.020|date: 2009/09/29> + 58.910|date: 2009/09/30> + 57.130|date: 2009/10/01> + 56.000|date: 2009/10/02> + 56.500|date: 2009/10/05> + 58.650|date: 2009/10/06> + 59.320|date: 2009/10/07> + 60.700|date: 2009/10/08> + 62.290|date: 2009/10/09> + 63.410|date: 2009/10/12> + 63.010|date: 2009/10/13> + 64.910|date: 2009/10/14> + 65.700|date: 2009/10/15> + 67.920|date: 2009/10/16> + 68.310|date: 2009/10/19> + 68.310|date: 2009/10/20> + 67.790|date: 2009/10/21> + 66.860|date: 2009/10/22> + 64.000|date: 2009/10/23> + 64.150|date: 2009/10/26> + 63.950|date: 2009/10/27> + 62.100|date: 2009/10/28> + 64.390|date: 2009/11/05> + 63.770|date: 2009/11/06> + 64.670|date: 2009/11/09> + 64.370|date: 2009/11/10> + 65.750|date: 2009/11/11> + 64.180|date: 2009/11/12> + 63.750|date: 2009/11/13> + 66.460|date: 2009/11/16> + 66.360|date: 2009/11/17> + 66.020|date: 2009/11/18> + 64.070|date: 2009/11/19> + 62.850|date: 2009/11/20> + 64.350|date: 2009/11/23> + 63.860|date: 2009/11/24> + 64.040|date: 2009/11/25> + 62.150|date: 2009/11/27> + 62.500|date: 2009/11/30> + 64.580|date: 2009/12/01> + 63.500|date: 2009/12/02> + 62.080|date: 2009/12/03> + 60.750|date: 2009/12/04> + 60.370|date: 2009/12/07> + 59.570|date: 2009/12/08> + 58.980|date: 2009/12/09> + 60.190|date: 2009/12/10> + 61.000|date: 2009/12/11> + 61.640|date: 2009/12/14> + 61.750|date: 2009/12/15> + 62.470|date: 2009/12/16> + 62.400|date: 2009/12/17> + 62.650|date: 2009/12/18> + 63.210|date: 2009/12/21> + 63.750|date: 2009/12/22> + 64.550|date: 2009/12/23> + 65.160|date: 2009/12/24> + 65.450|date: 2009/12/28> + 64.780|date: 2009/12/29> + 64.670|date: 2009/12/30> + 65.050|date: 2009/12/31> + 66.120|date: 2010/01/04> + 66.730|date: 2010/01/05> + 67.030|date: 2010/01/06> + 68.210|date: 2010/01/07> + 69.090|date: 2010/01/08> + 69.370|date: 2010/01/11> + 68.800|date: 2010/01/12> + 68.220|date: 2010/01/13> + 70.110|date: 2010/01/14> + 70.140|date: 2010/01/15> + 69.540|date: 2010/01/19> + 67.980|date: 2010/01/20> + 67.520|date: 2010/01/21> + 64.920|date: 2010/01/22> + 64.500|date: 2010/01/25> + 64.770|date: 2010/01/26> + 64.820|date: 2010/01/27> + 64.230|date: 2010/01/28> + 62.890|date: 2010/01/29> + 63.930|date: 2010/02/01> + 64.970|date: 2010/02/02> + 65.570|date: 2010/02/03> + 62.330|date: 2010/02/04> + 60.260|date: 2010/02/05> + 61.570|date: 2010/02/08> + 63.000|date: 2010/02/09> + 62.350|date: 2010/02/10> + 62.550|date: 2010/02/11> + 63.120|date: 2010/02/12> + 64.570|date: 2010/02/16> + 64.880|date: 2010/02/17> + 65.090|date: 2010/02/18> + 62.980|date: 2010/02/19> + 59.750|date: 2010/02/22> + 60.160|date: 2010/02/23> + 60.360|date: 2010/02/24> + 59.420|date: 2010/02/25> + 60.520|date: 2010/02/26> + 60.960|date: 2010/03/01> + 61.000|date: 2010/03/02> + 63.030|date: 2010/03/03> + 62.273|date: 2010/03/04> + 63.210|date: 2010/03/05> + 63.780|date: 2010/03/08> + 63.700|date: 2010/03/09> + 63.230|date: 2010/03/10> + 63.350|date: 2010/03/11> + 63.800|date: 2010/03/12> + 63.300|date: 2010/03/15> + 64.170|date: 2010/03/16> + 65.500|date: 2010/03/17> + 64.800|date: 2010/03/18> + 63.740|date: 2010/03/19> + 62.040|date: 2010/03/22> + 62.780|date: 2010/03/23> + 62.010|date: 2010/03/24> + 60.670|date: 2010/03/25> + 61.100|date: 2010/03/26> + 62.180|date: 2010/03/29> + 62.770|date: 2010/03/30> + 62.940|date: 2010/03/31> + 63.970|date: 2010/04/01> + 64.760|date: 2010/04/05> + 65.800|date: 2010/04/06> + 65.680|date: 2010/04/07> + 65.040|date: 2010/04/08> + 66.230|date: 2010/04/09> + 66.150|date: 2010/04/12> + 64.613|date: 2010/04/13> + 65.770|date: 2010/04/14> + 66.680|date: 2010/04/15> + 64.860|date: 2010/04/16> + 64.510|date: 2010/04/19> + 66.190|date: 2010/04/20> + 67.170|date: 2010/04/21> + 66.780|date: 2010/04/22> + 69.900|date: 2010/04/23> + 72.250|date: 2010/04/26> + 70.000|date: 2010/04/27> + 69.120|date: 2010/04/28> + 71.300|date: 2010/04/29> + 70.530|date: 2010/04/30> + 70.060|date: 2010/05/03> + 68.510|date: 2010/05/04> + 66.440|date: 2010/05/05> + 61.000|date: 2010/05/06> + 62.210|date: 2010/05/07> + 65.520|date: 2010/05/10> + 65.960|date: 2010/05/11> + 65.610|date: 2010/05/12> + 65.980|date: 2010/05/13> + 64.020|date: 2010/05/14> + 62.500|date: 2010/05/17> + 63.450|date: 2010/05/18> + 61.640|date: 2010/05/19> + 58.930|date: 2010/05/20> + 57.550|date: 2010/05/21> + 57.550|date: 2010/05/24> + 55.660|date: 2010/05/25> + 58.650|date: 2010/05/26> + 58.600|date: 2010/05/27> + 55.460|date: 2010/05/28> + 51.670|date: 2010/06/01> + 53.350|date: 2010/06/02> + 54.450|date: 2010/06/03> + 55.170|date: 2010/06/04> + 54.110|date: 2010/06/07> + 53.850|date: 2010/06/08> + 55.210|date: 2010/06/09> + 57.350|date: 2010/06/10> + 58.220|date: 2010/06/11> + 58.510|date: 2010/06/14> + 59.150|date: 2010/06/15> + 59.790|date: 2010/06/16> + 60.560|date: 2010/06/17> + 59.460|date: 2010/06/18> + 59.810|date: 2010/06/21> + 58.190|date: 2010/06/22> + 57.440|date: 2010/06/23> + 56.870|date: 2010/06/24> + 56.650|date: 2010/06/25> + 57.070|date: 2010/06/28> + 54.850|date: 2010/06/29> + 55.020|date: 2010/06/30> + 53.610|date: 2010/07/01> + 54.220|date: 2010/07/02> + 54.700|date: 2010/07/06> + 55.400|date: 2010/07/07> + 57.020|date: 2010/07/08> + 57.850|date: 2010/07/09> + 57.600|date: 2010/07/12> + 58.560|date: 2010/07/13> + 57.930|date: 2010/07/14> + 57.420|date: 2010/07/15> + 56.600|date: 2010/07/16> + 57.340|date: 2010/07/19> + 58.020|date: 2010/07/20> + 58.910|date: 2010/07/21> + 60.270|date: 2010/07/22> + 58.200|date: 2010/07/23> + 57.840|date: 2010/07/26> + 57.580|date: 2010/07/27> + 58.610|date: 2010/07/28> + 58.710|date: 2010/07/29> + 58.720|date: 2010/07/30> + 60.890|date: 2010/08/02> + 61.840|date: 2010/08/03> + 62.350|date: 2010/08/04> + 61.940|date: 2010/08/05> + 61.430|date: 2010/08/06> + 62.440|date: 2010/08/09> + 61.160|date: 2010/08/10> + 59.630|date: 2010/08/11> + 58.630|date: 2010/08/12> + 58.720|date: 2010/08/13> + 58.400|date: 2010/08/16> + 59.640|date: 2010/08/17> + 57.370|date: 2010/08/19> + 55.820|date: 2010/08/20> close |ticker: SLB> => 56.560|date: 2009/08/21> + 57.340|date: 2009/08/24> + 56.130|date: 2009/08/25> + 56.580|date: 2009/08/26> + 56.900|date: 2009/08/27> + 57.360|date: 2009/08/28> + 56.200|date: 2009/08/31> + 54.910|date: 2009/09/01> + 54.060|date: 2009/09/02> + 54.420|date: 2009/09/03> + 55.870|date: 2009/09/04> + 57.360|date: 2009/09/09> + 58.430|date: 2009/09/10> + 60.390|date: 2009/09/11> + 59.810|date: 2009/09/14> + 59.830|date: 2009/09/15> + 62.410|date: 2009/09/16> + 61.790|date: 2009/09/17> + 61.850|date: 2009/09/18> + 60.790|date: 2009/09/21> + 61.570|date: 2009/09/22> + 60.260|date: 2009/09/23> + 59.160|date: 2009/09/24> + 59.480|date: 2009/09/25> + 60.530|date: 2009/09/28> + 60.420|date: 2009/09/29> + 59.600|date: 2009/09/30> + 57.130|date: 2009/10/01> + 56.830|date: 2009/10/02> + 57.960|date: 2009/10/05> + 59.240|date: 2009/10/06> + 61.020|date: 2009/10/07> + 62.650|date: 2009/10/08> + 62.890|date: 2009/10/09> + 64.220|date: 2009/10/12> + 64.150|date: 2009/10/13> + 66.040|date: 2009/10/14> + 68.790|date: 2009/10/15> + 69.080|date: 2009/10/16> + 70.760|date: 2009/10/19> + 69.160|date: 2009/10/20> + 68.010|date: 2009/10/21> + 68.600|date: 2009/10/22> + 65.200|date: 2009/10/23> + 64.300|date: 2009/10/26> + 64.930|date: 2009/10/27> + 62.270|date: 2009/10/28> + 65.100|date: 2009/11/05> + 64.400|date: 2009/11/06> + 65.130|date: 2009/11/09> + 65.380|date: 2009/11/10> + 66.140|date: 2009/11/11> + 64.600|date: 2009/11/12> + 65.520|date: 2009/11/13> + 67.890|date: 2009/11/16> + 67.090|date: 2009/11/17> + 66.710|date: 2009/11/18> + 64.540|date: 2009/11/19> + 63.340|date: 2009/11/20> + 64.630|date: 2009/11/23> + 65.560|date: 2009/11/24> + 65.030|date: 2009/11/25> + 63.140|date: 2009/11/27> + 63.890|date: 2009/11/30> + 64.650|date: 2009/12/01> + 63.990|date: 2009/12/02> + 62.200|date: 2009/12/03> + 61.370|date: 2009/12/04> + 61.360|date: 2009/12/07> + 60.000|date: 2009/12/08> + 60.020|date: 2009/12/09> + 61.480|date: 2009/12/10> + 61.380|date: 2009/12/11> + 61.970|date: 2009/12/14> + 62.240|date: 2009/12/15> + 63.530|date: 2009/12/16> + 62.570|date: 2009/12/17> + 62.950|date: 2009/12/18> + 63.770|date: 2009/12/21> + 63.980|date: 2009/12/22> + 65.230|date: 2009/12/23> + 65.350|date: 2009/12/24> + 65.720|date: 2009/12/28> + 65.200|date: 2009/12/29> + 65.560|date: 2009/12/30> + 65.090|date: 2009/12/31> + 67.110|date: 2010/01/04> + 67.300|date: 2010/01/05> + 68.800|date: 2010/01/06> + 69.510|date: 2010/01/07> + 70.650|date: 2010/01/08> + 70.650|date: 2010/01/11> + 69.590|date: 2010/01/12> + 70.850|date: 2010/01/13> + 71.290|date: 2010/01/14> + 70.830|date: 2010/01/15> + 70.930|date: 2010/01/19> + 69.090|date: 2010/01/20> + 68.310|date: 2010/01/21> + 65.240|date: 2010/01/22> + 65.810|date: 2010/01/25> + 65.750|date: 2010/01/26> + 65.700|date: 2010/01/27> + 64.630|date: 2010/01/28> + 63.460|date: 2010/01/29> + 64.790|date: 2010/02/01> + 66.120|date: 2010/02/02> + 65.990|date: 2010/02/03> + 62.500|date: 2010/02/04> + 62.060|date: 2010/02/05> + 62.120|date: 2010/02/08> + 63.760|date: 2010/02/09> + 63.650|date: 2010/02/10> + 64.760|date: 2010/02/11> + 64.300|date: 2010/02/12> + 65.650|date: 2010/02/16> + 65.430|date: 2010/02/17> + 65.810|date: 2010/02/18> + 63.900|date: 2010/02/19> + 61.570|date: 2010/02/22> + 60.880|date: 2010/02/23> + 60.910|date: 2010/02/24> + 60.810|date: 2010/02/25> + 61.100|date: 2010/02/26> + 61.420|date: 2010/03/01> + 62.810|date: 2010/03/02> + 63.230|date: 2010/03/03> + 62.880|date: 2010/03/04> + 63.810|date: 2010/03/05> + 64.480|date: 2010/03/08> + 64.100|date: 2010/03/09> + 64.200|date: 2010/03/10> + 63.900|date: 2010/03/11> + 64.540|date: 2010/03/12> + 64.310|date: 2010/03/15> + 65.520|date: 2010/03/16> + 66.600|date: 2010/03/17> + 65.250|date: 2010/03/18> + 64.320|date: 2010/03/19> + 63.490|date: 2010/03/22> + 63.030|date: 2010/03/23> + 62.210|date: 2010/03/24> + 60.760|date: 2010/03/25> + 61.670|date: 2010/03/26> + 63.070|date: 2010/03/29> + 63.050|date: 2010/03/30> + 63.460|date: 2010/03/31> + 64.570|date: 2010/04/01> + 65.770|date: 2010/04/05> + 66.790|date: 2010/04/06> + 66.040|date: 2010/04/07> + 66.620|date: 2010/04/08> + 66.530|date: 2010/04/09> + 66.310|date: 2010/04/12> + 65.510|date: 2010/04/13> + 67.100|date: 2010/04/14> + 67.210|date: 2010/04/15> + 65.800|date: 2010/04/16> + 65.240|date: 2010/04/19> + 67.850|date: 2010/04/20> + 68.020|date: 2010/04/21> + 68.180|date: 2010/04/22> + 72.680|date: 2010/04/23> + 72.690|date: 2010/04/26> + 70.310|date: 2010/04/27> + 71.010|date: 2010/04/28> + 73.150|date: 2010/04/29> + 71.420|date: 2010/04/30> + 71.310|date: 2010/05/03> + 68.950|date: 2010/05/04> + 67.300|date: 2010/05/05> + 65.350|date: 2010/05/06> + 62.860|date: 2010/05/07> + 66.830|date: 2010/05/10> + 66.840|date: 2010/05/11> + 66.650|date: 2010/05/12> + 66.940|date: 2010/05/13> + 64.880|date: 2010/05/14> + 64.150|date: 2010/05/17> + 63.740|date: 2010/05/18> + 62.590|date: 2010/05/19> + 59.220|date: 2010/05/20> + 60.500|date: 2010/05/21> + 57.600|date: 2010/05/24> + 58.460|date: 2010/05/25> + 58.750|date: 2010/05/26> + 60.020|date: 2010/05/27> + 56.150|date: 2010/05/28> + 51.750|date: 2010/06/01> + 56.310|date: 2010/06/02> + 56.630|date: 2010/06/03> + 55.740|date: 2010/06/04> + 54.230|date: 2010/06/07> + 55.560|date: 2010/06/08> + 55.470|date: 2010/06/09> + 59.170|date: 2010/06/10> + 59.480|date: 2010/06/11> + 58.660|date: 2010/06/14> + 60.870|date: 2010/06/15> + 60.810|date: 2010/06/16> + 61.360|date: 2010/06/17> + 60.530|date: 2010/06/18> + 60.330|date: 2010/06/21> + 58.260|date: 2010/06/22> + 58.330|date: 2010/06/23> + 57.140|date: 2010/06/24> + 58.220|date: 2010/06/25> + 57.340|date: 2010/06/28> + 55.080|date: 2010/06/29> + 55.340|date: 2010/06/30> + 55.260|date: 2010/07/01> + 54.960|date: 2010/07/02> + 55.540|date: 2010/07/06> + 57.540|date: 2010/07/07> + 58.540|date: 2010/07/08> + 58.560|date: 2010/07/09> + 58.250|date: 2010/07/12> + 58.620|date: 2010/07/13> + 58.890|date: 2010/07/14> + 58.670|date: 2010/07/15> + 56.680|date: 2010/07/16> + 59.150|date: 2010/07/19> + 61.040|date: 2010/07/20> + 59.590|date: 2010/07/21> + 61.300|date: 2010/07/22> + 59.350|date: 2010/07/23> + 58.850|date: 2010/07/26> + 58.930|date: 2010/07/27> + 59.730|date: 2010/07/28> + 59.810|date: 2010/07/29> + 59.660|date: 2010/07/30> + 62.740|date: 2010/08/02> + 62.860|date: 2010/08/03> + 62.920|date: 2010/08/04> + 63.260|date: 2010/08/05> + 62.340|date: 2010/08/06> + 62.750|date: 2010/08/09> + 62.150|date: 2010/08/10> + 60.060|date: 2010/08/11> + 59.300|date: 2010/08/12> + 58.760|date: 2010/08/13> + 59.370|date: 2010/08/16> + 60.310|date: 2010/08/17> + 57.820|date: 2010/08/19> + 56.460|date: 2010/08/20> volume |ticker: SLB> => 133683.000|date: 2009/08/21> + 93257.000|date: 2009/08/24> + 96159.000|date: 2009/08/25> + 79697.000|date: 2009/08/26> + 93780.000|date: 2009/08/27> + 107551.000|date: 2009/08/28> + 85118.000|date: 2009/08/31> + 134664.000|date: 2009/09/01> + 88770.000|date: 2009/09/02> + 66240.000|date: 2009/09/03> + 62205.000|date: 2009/09/04> + 77030.000|date: 2009/09/09> + 76472.000|date: 2009/09/10> + 149106.000|date: 2009/09/11> + 91520.000|date: 2009/09/14> + 97235.000|date: 2009/09/15> + 130777.000|date: 2009/09/16> + 95282.000|date: 2009/09/17> + 95721.000|date: 2009/09/18> + 56850.000|date: 2009/09/21> + 63510.000|date: 2009/09/22> + 79311.000|date: 2009/09/23> + 69085.000|date: 2009/09/24> + 72044.000|date: 2009/09/25> + 36495.000|date: 2009/09/28> + 58409.000|date: 2009/09/29> + 84668.000|date: 2009/09/30> + 100315.000|date: 2009/10/01> + 68575.000|date: 2009/10/02> + 79971.000|date: 2009/10/05> + 75742.000|date: 2009/10/06> + 104170.000|date: 2009/10/07> + 100312.000|date: 2009/10/08> + 73944.000|date: 2009/10/09> + 82525.000|date: 2009/10/12> + 79141.000|date: 2009/10/13> + 90053.000|date: 2009/10/14> + 136705.000|date: 2009/10/15> + 133305.000|date: 2009/10/16> + 97383.000|date: 2009/10/19> + 99382.000|date: 2009/10/20> + 136324.000|date: 2009/10/21> + 108440.000|date: 2009/10/22> + 187687.000|date: 2009/10/23> + 113236.000|date: 2009/10/26> + 95342.000|date: 2009/10/27> + 90004.000|date: 2009/10/28> + 63497.000|date: 2009/11/05> + 76690.000|date: 2009/11/06> + 133895.000|date: 2009/11/09> + 62475.000|date: 2009/11/10> + 68930.000|date: 2009/11/11> + 59684.000|date: 2009/11/12> + 79787.000|date: 2009/11/13> + 87569.000|date: 2009/11/16> + 90701.000|date: 2009/11/17> + 67391.000|date: 2009/11/18> + 77790.000|date: 2009/11/19> + 85224.000|date: 2009/11/20> + 85271.000|date: 2009/11/23> + 71190.000|date: 2009/11/24> + 71738.000|date: 2009/11/25> + 41430.000|date: 2009/11/27> + 67016.000|date: 2009/11/30> + 87178.000|date: 2009/12/01> + 58450.000|date: 2009/12/02> + 74659.000|date: 2009/12/03> + 86956.000|date: 2009/12/04> + 68543.000|date: 2009/12/07> + 80150.000|date: 2009/12/08> + 93490.000|date: 2009/12/09> + 81261.000|date: 2009/12/10> + 57052.000|date: 2009/12/11> + 48800.000|date: 2009/12/14> + 66082.000|date: 2009/12/15> + 73103.000|date: 2009/12/16> + 59785.000|date: 2009/12/17> + 109072.000|date: 2009/12/18> + 58844.000|date: 2009/12/21> + 49068.000|date: 2009/12/22> + 54474.000|date: 2009/12/23> + 14923.000|date: 2009/12/24> + 36661.000|date: 2009/12/28> + 33816.000|date: 2009/12/29> + 27986.000|date: 2009/12/30> + 34511.000|date: 2009/12/31> + 57712.000|date: 2010/01/04> + 73662.000|date: 2010/01/05> + 99499.000|date: 2010/01/06> + 77002.000|date: 2010/01/07> + 134876.000|date: 2010/01/08> + 103016.000|date: 2010/01/11> + 94074.000|date: 2010/01/12> + 88039.000|date: 2010/01/13> + 72123.000|date: 2010/01/14> + 125854.000|date: 2010/01/15> + 73635.000|date: 2010/01/19> + 107246.000|date: 2010/01/20> + 115738.000|date: 2010/01/21> + 143401.000|date: 2010/01/22> + 98914.000|date: 2010/01/25> + 91061.000|date: 2010/01/26> + 96933.000|date: 2010/01/27> + 88888.000|date: 2010/01/28> + 119216.000|date: 2010/01/29> + 85080.000|date: 2010/02/01> + 79721.000|date: 2010/02/02> + 61117.000|date: 2010/02/03> + 97320.000|date: 2010/02/04> + 115052.000|date: 2010/02/05> + 79572.000|date: 2010/02/08> + 91634.000|date: 2010/02/09> + 69045.000|date: 2010/02/10> + 73250.000|date: 2010/02/11> + 83999.000|date: 2010/02/12> + 61159.000|date: 2010/02/16> + 64307.000|date: 2010/02/17> + 77043.000|date: 2010/02/18> + 180890.000|date: 2010/02/19> + 871335.000|date: 2010/02/22> + 358594.000|date: 2010/02/23> + 229812.000|date: 2010/02/24> + 175595.000|date: 2010/02/25> + 155240.000|date: 2010/02/26> + 128442.000|date: 2010/03/01> + 176884.000|date: 2010/03/02> + 152936.000|date: 2010/03/03> + 129938.000|date: 2010/03/04> + 110239.000|date: 2010/03/05> + 122529.000|date: 2010/03/08> + 120330.000|date: 2010/03/09> + 118545.000|date: 2010/03/10> + 80297.000|date: 2010/03/11> + 83984.000|date: 2010/03/12> + 100541.000|date: 2010/03/15> + 99120.000|date: 2010/03/16> + 124256.000|date: 2010/03/17> + 129061.000|date: 2010/03/18> + 186658.000|date: 2010/03/19> + 156912.000|date: 2010/03/22> + 106637.000|date: 2010/03/23> + 117631.000|date: 2010/03/24> + 124002.000|date: 2010/03/25> + 116452.000|date: 2010/03/26> + 109527.000|date: 2010/03/29> + 103405.000|date: 2010/03/30> + 119577.000|date: 2010/03/31> + 111941.000|date: 2010/04/01> + 97347.000|date: 2010/04/05> + 104296.000|date: 2010/04/06> + 97590.000|date: 2010/04/07> + 87908.000|date: 2010/04/08> + 76484.000|date: 2010/04/09> + 59283.000|date: 2010/04/12> + 103127.000|date: 2010/04/13> + 91756.000|date: 2010/04/14> + 59986.000|date: 2010/04/15> + 112940.000|date: 2010/04/16> + 97623.000|date: 2010/04/19> + 119618.000|date: 2010/04/20> + 86888.000|date: 2010/04/21> + 112552.000|date: 2010/04/22> + 220828.000|date: 2010/04/23> + 105871.000|date: 2010/04/26> + 146716.000|date: 2010/04/27> + 108602.000|date: 2010/04/28> + 279912.000|date: 2010/04/29> + 244919.000|date: 2010/04/30> + 142286.000|date: 2010/05/03> + 141540.000|date: 2010/05/04> + 143035.000|date: 2010/05/05> + 185715.000|date: 2010/05/06> + 215136.000|date: 2010/05/07> + 191989.000|date: 2010/05/10> + 116557.000|date: 2010/05/11> + 115662.000|date: 2010/05/12> + 98084.000|date: 2010/05/13> + 125229.000|date: 2010/05/14> + 125384.000|date: 2010/05/17> + 131318.000|date: 2010/05/18> + 154721.000|date: 2010/05/19> + 194234.000|date: 2010/05/20> + 215356.000|date: 2010/05/21> + 194826.000|date: 2010/05/24> + 205729.000|date: 2010/05/25> + 173179.000|date: 2010/05/26> + 206129.000|date: 2010/05/27> + 277819.000|date: 2010/05/28> + 357311.000|date: 2010/06/01> + 268436.000|date: 2010/06/02> + 252743.000|date: 2010/06/03> + 200703.000|date: 2010/06/04> + 141463.000|date: 2010/06/07> + 161404.000|date: 2010/06/08> + 135760.000|date: 2010/06/09> + 169313.000|date: 2010/06/10> + 109192.000|date: 2010/06/11> + 118211.000|date: 2010/06/14> + 93405.000|date: 2010/06/15> + 96019.000|date: 2010/06/16> + 99513.000|date: 2010/06/17> + 165720.000|date: 2010/06/18> + 103206.000|date: 2010/06/21> + 150554.000|date: 2010/06/22> + 81652.000|date: 2010/06/23> + 78303.000|date: 2010/06/24> + 241444.000|date: 2010/06/25> + 88343.000|date: 2010/06/28> + 129160.000|date: 2010/06/29> + 130467.000|date: 2010/06/30> + 145123.000|date: 2010/07/01> + 119967.000|date: 2010/07/02> + 109989.000|date: 2010/07/06> + 121512.000|date: 2010/07/07> + 90549.000|date: 2010/07/08> + 63128.000|date: 2010/07/09> + 70195.000|date: 2010/07/12> + 92669.000|date: 2010/07/13> + 78796.000|date: 2010/07/14> + 114860.000|date: 2010/07/15> + 171117.000|date: 2010/07/16> + 142665.000|date: 2010/07/19> + 138181.000|date: 2010/07/20> + 125348.000|date: 2010/07/21> + 127532.000|date: 2010/07/22> + 189029.000|date: 2010/07/23> + 95939.000|date: 2010/07/26> + 137993.000|date: 2010/07/27> + 105413.000|date: 2010/07/28> + 102633.000|date: 2010/07/29> + 89023.000|date: 2010/07/30> + 153001.000|date: 2010/08/02> + 117118.000|date: 2010/08/03> + 86753.000|date: 2010/08/04> + 58457.000|date: 2010/08/05> + 71517.000|date: 2010/08/06> + 46576.000|date: 2010/08/09> + 68893.000|date: 2010/08/10> + 98920.000|date: 2010/08/11> + 78028.000|date: 2010/08/12> + 56054.000|date: 2010/08/13> + 59766.000|date: 2010/08/16> + 58457.000|date: 2010/08/17> + 85201.000|date: 2010/08/19> + 93432.000|date: 2010/08/20> open |ticker: SLE> => 9.520|date: 2009/08/21> + 9.720|date: 2009/08/24> + 9.740|date: 2009/08/25> + 9.860|date: 2009/08/26> + 9.790|date: 2009/08/27> + 9.840|date: 2009/08/28> + 9.780|date: 2009/08/31> + 9.740|date: 2009/09/01> + 9.620|date: 2009/09/02> + 9.580|date: 2009/09/03> + 9.380|date: 2009/09/04> + 9.450|date: 2009/09/09> + 9.630|date: 2009/09/10> + 9.610|date: 2009/09/11> + 9.730|date: 2009/09/14> + 10.070|date: 2009/09/15> + 10.040|date: 2009/09/16> + 10.080|date: 2009/09/17> + 10.200|date: 2009/09/18> + 10.650|date: 2009/09/21> + 10.640|date: 2009/09/22> + 10.640|date: 2009/09/23> + 10.770|date: 2009/09/24> + 11.110|date: 2009/09/25> + 11.170|date: 2009/09/28> + 11.000|date: 2009/09/29> + 10.930|date: 2009/09/30> + 11.120|date: 2009/10/01> + 10.750|date: 2009/10/02> + 10.750|date: 2009/10/05> + 10.910|date: 2009/10/06> + 10.980|date: 2009/10/07> + 11.080|date: 2009/10/08> + 10.950|date: 2009/10/09> + 10.980|date: 2009/10/12> + 10.940|date: 2009/10/13> + 11.130|date: 2009/10/14> + 11.170|date: 2009/10/15> + 10.970|date: 2009/10/16> + 11.140|date: 2009/10/19> + 11.500|date: 2009/10/20> + 11.230|date: 2009/10/21> + 11.520|date: 2009/10/22> + 11.730|date: 2009/10/23> + 11.500|date: 2009/10/26> + 11.530|date: 2009/10/27> + 11.500|date: 2009/10/28> + 11.780|date: 2009/11/05> + 11.650|date: 2009/11/06> + 11.810|date: 2009/11/09> + 11.850|date: 2009/11/10> + 11.970|date: 2009/11/11> + 11.950|date: 2009/11/12> + 11.870|date: 2009/11/13> + 11.990|date: 2009/11/16> + 11.930|date: 2009/11/17> + 12.230|date: 2009/11/18> + 12.300|date: 2009/11/19> + 12.190|date: 2009/11/20> + 12.580|date: 2009/11/23> + 12.370|date: 2009/11/24> + 12.540|date: 2009/11/25> + 12.050|date: 2009/11/27> + 12.190|date: 2009/11/30> + 12.200|date: 2009/12/01> + 12.310|date: 2009/12/02> + 12.270|date: 2009/12/03> + 12.380|date: 2009/12/04> + 12.170|date: 2009/12/07> + 12.230|date: 2009/12/08> + 12.110|date: 2009/12/09> + 12.130|date: 2009/12/10> + 12.190|date: 2009/12/11> + 12.340|date: 2009/12/14> + 12.250|date: 2009/12/15> + 12.350|date: 2009/12/16> + 12.250|date: 2009/12/17> + 12.120|date: 2009/12/18> + 12.030|date: 2009/12/21> + 12.110|date: 2009/12/22> + 12.230|date: 2009/12/23> + 12.430|date: 2009/12/24> + 12.450|date: 2009/12/28> + 12.570|date: 2009/12/29> + 12.370|date: 2009/12/30> + 12.370|date: 2009/12/31> + 12.230|date: 2010/01/04> + 12.350|date: 2010/01/05> + 12.370|date: 2010/01/06> + 12.250|date: 2010/01/07> + 12.120|date: 2010/01/08> + 12.000|date: 2010/01/11> + 12.020|date: 2010/01/12> + 12.150|date: 2010/01/13> + 12.260|date: 2010/01/14> + 12.260|date: 2010/01/15> + 12.120|date: 2010/01/19> + 12.200|date: 2010/01/20> + 12.090|date: 2010/01/21> + 11.900|date: 2010/01/22> + 12.110|date: 2010/01/25> + 11.960|date: 2010/01/26> + 12.050|date: 2010/01/27> + 12.210|date: 2010/01/28> + 12.210|date: 2010/01/29> + 12.230|date: 2010/02/01> + 12.120|date: 2010/02/02> + 12.320|date: 2010/02/03> + 12.500|date: 2010/02/04> + 12.310|date: 2010/02/05> + 12.540|date: 2010/02/08> + 12.500|date: 2010/02/09> + 12.670|date: 2010/02/10> + 12.890|date: 2010/02/11> + 12.870|date: 2010/02/12> + 12.930|date: 2010/02/16> + 13.450|date: 2010/02/17> + 13.640|date: 2010/02/18> + 13.870|date: 2010/02/19> + 13.990|date: 2010/02/22> + 13.660|date: 2010/02/23> + 13.650|date: 2010/02/24> + 13.700|date: 2010/02/25> + 13.620|date: 2010/02/26> + 13.650|date: 2010/03/01> + 13.760|date: 2010/03/02> + 13.880|date: 2010/03/03> + 13.930|date: 2010/03/04> + 13.980|date: 2010/03/05> + 13.960|date: 2010/03/08> + 13.860|date: 2010/03/09> + 13.930|date: 2010/03/10> + 13.800|date: 2010/03/11> + 13.970|date: 2010/03/12> + 13.880|date: 2010/03/15> + 13.950|date: 2010/03/16> + 14.020|date: 2010/03/17> + 14.060|date: 2010/03/18> + 14.080|date: 2010/03/19> + 13.810|date: 2010/03/22> + 13.890|date: 2010/03/23> + 14.000|date: 2010/03/24> + 13.960|date: 2010/03/25> + 13.790|date: 2010/03/26> + 13.770|date: 2010/03/29> + 13.900|date: 2010/03/30> + 13.930|date: 2010/03/31> + 14.000|date: 2010/04/01> + 14.150|date: 2010/04/05> + 14.180|date: 2010/04/06> + 14.220|date: 2010/04/07> + 14.000|date: 2010/04/08> + 14.000|date: 2010/04/09> + 14.170|date: 2010/04/12> + 14.200|date: 2010/04/13> + 14.170|date: 2010/04/14> + 14.120|date: 2010/04/15> + 14.060|date: 2010/04/16> + 13.930|date: 2010/04/19> + 14.210|date: 2010/04/20> + 14.280|date: 2010/04/21> + 14.000|date: 2010/04/22> + 14.160|date: 2010/04/23> + 14.110|date: 2010/04/26> + 14.000|date: 2010/04/27> + 13.790|date: 2010/04/28> + 13.980|date: 2010/04/29> + 14.340|date: 2010/04/30> + 14.240|date: 2010/05/03> + 14.090|date: 2010/05/04> + 13.960|date: 2010/05/05> + 13.950|date: 2010/05/06> + 13.470|date: 2010/05/07> + 13.710|date: 2010/05/10> + 13.810|date: 2010/05/11> + 14.160|date: 2010/05/12> + 14.340|date: 2010/05/13> + 14.750|date: 2010/05/14> + 14.750|date: 2010/05/17> + 14.980|date: 2010/05/18> + 14.720|date: 2010/05/19> + 14.690|date: 2010/05/20> + 14.290|date: 2010/05/21> + 14.470|date: 2010/05/24> + 14.100|date: 2010/05/25> + 14.290|date: 2010/05/26> + 14.120|date: 2010/05/27> + 14.210|date: 2010/05/28> + 14.090|date: 2010/06/01> + 14.140|date: 2010/06/02> + 14.590|date: 2010/06/03> + 14.420|date: 2010/06/04> + 14.220|date: 2010/06/07> + 14.330|date: 2010/06/08> + 14.450|date: 2010/06/09> + 14.710|date: 2010/06/10> + 14.680|date: 2010/06/11> + 14.890|date: 2010/06/14> + 14.910|date: 2010/06/15> + 14.750|date: 2010/06/16> + 14.820|date: 2010/06/17> + 14.940|date: 2010/06/18> + 14.900|date: 2010/06/21> + 14.670|date: 2010/06/22> + 14.880|date: 2010/06/23> + 14.740|date: 2010/06/24> + 14.820|date: 2010/06/25> + 14.620|date: 2010/06/28> + 14.440|date: 2010/06/29> + 14.250|date: 2010/06/30> + 14.060|date: 2010/07/01> + 14.070|date: 2010/07/02> + 14.080|date: 2010/07/06> + 14.060|date: 2010/07/07> + 14.390|date: 2010/07/08> + 14.360|date: 2010/07/09> + 14.330|date: 2010/07/12> + 14.300|date: 2010/07/13> + 14.240|date: 2010/07/14> + 14.320|date: 2010/07/15> + 14.310|date: 2010/07/16> + 14.290|date: 2010/07/19> + 14.070|date: 2010/07/20> + 14.560|date: 2010/07/21> + 14.800|date: 2010/07/22> + 14.700|date: 2010/07/23> + 14.810|date: 2010/07/26> + 14.960|date: 2010/07/27> + 15.060|date: 2010/07/28> + 14.980|date: 2010/07/29> + 14.660|date: 2010/07/30> + 14.960|date: 2010/08/02> + 15.250|date: 2010/08/03> + 15.130|date: 2010/08/04> + 15.260|date: 2010/08/05> + 14.920|date: 2010/08/06> + 14.880|date: 2010/08/09> + 14.720|date: 2010/08/10> + 14.540|date: 2010/08/11> + 14.000|date: 2010/08/12> + 14.310|date: 2010/08/13> + 14.470|date: 2010/08/16> + 14.880|date: 2010/08/17> + 14.860|date: 2010/08/19> + 14.810|date: 2010/08/20> high |ticker: SLE> => 9.700|date: 2009/08/21> + 9.790|date: 2009/08/24> + 9.910|date: 2009/08/25> + 9.870|date: 2009/08/26> + 9.810|date: 2009/08/27> + 9.980|date: 2009/08/28> + 9.780|date: 2009/08/31> + 9.750|date: 2009/09/01> + 9.660|date: 2009/09/02> + 9.600|date: 2009/09/03> + 9.500|date: 2009/09/04> + 9.620|date: 2009/09/09> + 9.700|date: 2009/09/10> + 9.860|date: 2009/09/11> + 10.090|date: 2009/09/14> + 10.080|date: 2009/09/15> + 10.130|date: 2009/09/16> + 10.140|date: 2009/09/17> + 10.690|date: 2009/09/18> + 10.680|date: 2009/09/21> + 10.650|date: 2009/09/22> + 10.890|date: 2009/09/23> + 10.830|date: 2009/09/24> + 11.360|date: 2009/09/25> + 11.260|date: 2009/09/28> + 11.090|date: 2009/09/29> + 11.180|date: 2009/09/30> + 11.150|date: 2009/10/01> + 10.860|date: 2009/10/02> + 10.930|date: 2009/10/05> + 11.080|date: 2009/10/06> + 11.071|date: 2009/10/07> + 11.130|date: 2009/10/08> + 11.060|date: 2009/10/09> + 11.150|date: 2009/10/12> + 11.110|date: 2009/10/13> + 11.180|date: 2009/10/14> + 11.190|date: 2009/10/15> + 11.190|date: 2009/10/16> + 11.550|date: 2009/10/19> + 11.520|date: 2009/10/20> + 11.570|date: 2009/10/21> + 11.790|date: 2009/10/22> + 11.730|date: 2009/10/23> + 11.760|date: 2009/10/26> + 11.630|date: 2009/10/27> + 11.550|date: 2009/10/28> + 11.910|date: 2009/11/05> + 11.840|date: 2009/11/06> + 11.960|date: 2009/11/09> + 12.040|date: 2009/11/10> + 12.020|date: 2009/11/11> + 12.020|date: 2009/11/12> + 11.970|date: 2009/11/13> + 12.040|date: 2009/11/16> + 12.210|date: 2009/11/17> + 12.380|date: 2009/11/18> + 12.380|date: 2009/11/19> + 12.490|date: 2009/11/20> + 12.610|date: 2009/11/23> + 12.550|date: 2009/11/24> + 12.610|date: 2009/11/25> + 12.200|date: 2009/11/27> + 12.200|date: 2009/11/30> + 12.300|date: 2009/12/01> + 12.500|date: 2009/12/02> + 12.310|date: 2009/12/03> + 12.410|date: 2009/12/04> + 12.310|date: 2009/12/07> + 12.250|date: 2009/12/08> + 12.150|date: 2009/12/09> + 12.240|date: 2009/12/10> + 12.500|date: 2009/12/11> + 12.340|date: 2009/12/14> + 12.380|date: 2009/12/15> + 12.400|date: 2009/12/16> + 12.270|date: 2009/12/17> + 12.140|date: 2009/12/18> + 12.210|date: 2009/12/21> + 12.270|date: 2009/12/22> + 12.390|date: 2009/12/23> + 12.470|date: 2009/12/24> + 12.550|date: 2009/12/28> + 12.580|date: 2009/12/29> + 12.440|date: 2009/12/30> + 12.370|date: 2009/12/31> + 12.370|date: 2010/01/04> + 12.500|date: 2010/01/05> + 12.405|date: 2010/01/06> + 12.270|date: 2010/01/07> + 12.150|date: 2010/01/08> + 12.090|date: 2010/01/11> + 12.100|date: 2010/01/12> + 12.310|date: 2010/01/13> + 12.380|date: 2010/01/14> + 12.260|date: 2010/01/15> + 12.290|date: 2010/01/19> + 12.210|date: 2010/01/20> + 12.210|date: 2010/01/21> + 11.930|date: 2010/01/22> + 12.140|date: 2010/01/25> + 12.040|date: 2010/01/26> + 12.180|date: 2010/01/27> + 12.270|date: 2010/01/28> + 12.230|date: 2010/01/29> + 12.250|date: 2010/02/01> + 12.400|date: 2010/02/02> + 12.460|date: 2010/02/03> + 12.600|date: 2010/02/04> + 12.530|date: 2010/02/05> + 12.550|date: 2010/02/08> + 12.800|date: 2010/02/09> + 12.970|date: 2010/02/10> + 12.960|date: 2010/02/11> + 13.000|date: 2010/02/12> + 13.548|date: 2010/02/16> + 13.720|date: 2010/02/17> + 13.900|date: 2010/02/18> + 14.000|date: 2010/02/19> + 13.990|date: 2010/02/22> + 13.740|date: 2010/02/23> + 13.920|date: 2010/02/24> + 13.730|date: 2010/02/25> + 13.710|date: 2010/02/26> + 13.800|date: 2010/03/01> + 13.910|date: 2010/03/02> + 13.950|date: 2010/03/03> + 13.990|date: 2010/03/04> + 14.040|date: 2010/03/05> + 14.030|date: 2010/03/08> + 13.990|date: 2010/03/09> + 13.950|date: 2010/03/10> + 14.000|date: 2010/03/11> + 14.130|date: 2010/03/12> + 13.995|date: 2010/03/15> + 14.080|date: 2010/03/16> + 14.150|date: 2010/03/17> + 14.170|date: 2010/03/18> + 14.110|date: 2010/03/19> + 13.970|date: 2010/03/22> + 14.050|date: 2010/03/23> + 14.040|date: 2010/03/24> + 13.980|date: 2010/03/25> + 13.850|date: 2010/03/26> + 13.900|date: 2010/03/29> + 14.030|date: 2010/03/30> + 14.040|date: 2010/03/31> + 14.180|date: 2010/04/01> + 14.270|date: 2010/04/05> + 14.230|date: 2010/04/06> + 14.230|date: 2010/04/07> + 14.060|date: 2010/04/08> + 14.075|date: 2010/04/09> + 14.360|date: 2010/04/12> + 14.270|date: 2010/04/13> + 14.250|date: 2010/04/14> + 14.260|date: 2010/04/15> + 14.150|date: 2010/04/16> + 14.160|date: 2010/04/19> + 14.290|date: 2010/04/20> + 14.300|date: 2010/04/21> + 14.170|date: 2010/04/22> + 14.160|date: 2010/04/23> + 14.190|date: 2010/04/26> + 14.030|date: 2010/04/27> + 13.970|date: 2010/04/28> + 14.290|date: 2010/04/29> + 14.340|date: 2010/04/30> + 14.320|date: 2010/05/03> + 14.110|date: 2010/05/04> + 14.050|date: 2010/05/05> + 14.000|date: 2010/05/06> + 13.640|date: 2010/05/07> + 13.970|date: 2010/05/10> + 14.340|date: 2010/05/11> + 14.370|date: 2010/05/12> + 15.060|date: 2010/05/13> + 14.810|date: 2010/05/14> + 14.920|date: 2010/05/17> + 15.030|date: 2010/05/18> + 14.940|date: 2010/05/19> + 14.760|date: 2010/05/20> + 14.560|date: 2010/05/21> + 14.470|date: 2010/05/24> + 14.240|date: 2010/05/25> + 14.410|date: 2010/05/26> + 14.220|date: 2010/05/27> + 14.325|date: 2010/05/28> + 14.290|date: 2010/06/01> + 14.460|date: 2010/06/02> + 14.701|date: 2010/06/03> + 14.500|date: 2010/06/04> + 14.510|date: 2010/06/07> + 14.440|date: 2010/06/08> + 14.740|date: 2010/06/09> + 14.815|date: 2010/06/10> + 14.730|date: 2010/06/11> + 15.040|date: 2010/06/14> + 14.930|date: 2010/06/15> + 14.810|date: 2010/06/16> + 14.960|date: 2010/06/17> + 15.000|date: 2010/06/18> + 14.980|date: 2010/06/21> + 15.080|date: 2010/06/22> + 14.940|date: 2010/06/23> + 14.890|date: 2010/06/24> + 14.820|date: 2010/06/25> + 14.700|date: 2010/06/28> + 14.440|date: 2010/06/29> + 14.305|date: 2010/06/30> + 14.130|date: 2010/07/01> + 14.130|date: 2010/07/02> + 14.250|date: 2010/07/06> + 14.360|date: 2010/07/07> + 14.490|date: 2010/07/08> + 14.496|date: 2010/07/09> + 14.410|date: 2010/07/12> + 14.430|date: 2010/07/13> + 14.400|date: 2010/07/14> + 14.400|date: 2010/07/15> + 14.450|date: 2010/07/16> + 14.310|date: 2010/07/19> + 14.550|date: 2010/07/20> + 14.840|date: 2010/07/21> + 14.880|date: 2010/07/22> + 14.920|date: 2010/07/23> + 14.990|date: 2010/07/26> + 15.130|date: 2010/07/27> + 15.120|date: 2010/07/28> + 15.040|date: 2010/07/29> + 14.890|date: 2010/07/30> + 15.280|date: 2010/08/02> + 15.300|date: 2010/08/03> + 15.400|date: 2010/08/04> + 15.270|date: 2010/08/05> + 15.070|date: 2010/08/06> + 14.950|date: 2010/08/09> + 14.850|date: 2010/08/10> + 14.600|date: 2010/08/11> + 14.420|date: 2010/08/12> + 14.760|date: 2010/08/13> + 14.870|date: 2010/08/16> + 15.030|date: 2010/08/17> + 15.000|date: 2010/08/19> + 14.870|date: 2010/08/20> low |ticker: SLE> => 9.470|date: 2009/08/21> + 9.580|date: 2009/08/24> + 9.690|date: 2009/08/25> + 9.710|date: 2009/08/26> + 9.670|date: 2009/08/27> + 9.750|date: 2009/08/28> + 9.620|date: 2009/08/31> + 9.540|date: 2009/09/01> + 9.530|date: 2009/09/02> + 9.320|date: 2009/09/03> + 9.310|date: 2009/09/04> + 9.370|date: 2009/09/09> + 9.520|date: 2009/09/10> + 9.590|date: 2009/09/11> + 9.730|date: 2009/09/14> + 9.970|date: 2009/09/15> + 9.960|date: 2009/09/16> + 9.950|date: 2009/09/17> + 10.060|date: 2009/09/18> + 10.500|date: 2009/09/21> + 10.560|date: 2009/09/22> + 10.600|date: 2009/09/23> + 10.540|date: 2009/09/24> + 11.000|date: 2009/09/25> + 11.010|date: 2009/09/28> + 10.800|date: 2009/09/29> + 10.830|date: 2009/09/30> + 10.760|date: 2009/10/01> + 10.640|date: 2009/10/02> + 10.650|date: 2009/10/05> + 10.900|date: 2009/10/06> + 10.960|date: 2009/10/07> + 10.930|date: 2009/10/08> + 10.950|date: 2009/10/09> + 10.940|date: 2009/10/12> + 10.940|date: 2009/10/13> + 11.010|date: 2009/10/14> + 10.960|date: 2009/10/15> + 10.960|date: 2009/10/16> + 11.140|date: 2009/10/19> + 11.250|date: 2009/10/20> + 11.220|date: 2009/10/21> + 11.410|date: 2009/10/22> + 11.410|date: 2009/10/23> + 11.430|date: 2009/10/26> + 11.250|date: 2009/10/27> + 11.210|date: 2009/10/28> + 11.580|date: 2009/11/05> + 11.650|date: 2009/11/06> + 11.730|date: 2009/11/09> + 11.850|date: 2009/11/10> + 11.890|date: 2009/11/11> + 11.840|date: 2009/11/12> + 11.800|date: 2009/11/13> + 11.860|date: 2009/11/16> + 11.930|date: 2009/11/17> + 12.170|date: 2009/11/18> + 12.100|date: 2009/11/19> + 12.190|date: 2009/11/20> + 12.340|date: 2009/11/23> + 12.290|date: 2009/11/24> + 12.400|date: 2009/11/25> + 11.950|date: 2009/11/27> + 12.010|date: 2009/11/30> + 12.130|date: 2009/12/01> + 12.280|date: 2009/12/02> + 12.190|date: 2009/12/03> + 12.110|date: 2009/12/04> + 12.170|date: 2009/12/07> + 12.040|date: 2009/12/08> + 12.010|date: 2009/12/09> + 12.120|date: 2009/12/10> + 12.170|date: 2009/12/11> + 12.220|date: 2009/12/14> + 12.250|date: 2009/12/15> + 12.205|date: 2009/12/16> + 11.950|date: 2009/12/17> + 11.830|date: 2009/12/18> + 11.980|date: 2009/12/21> + 12.090|date: 2009/12/22> + 12.220|date: 2009/12/23> + 12.350|date: 2009/12/24> + 12.380|date: 2009/12/28> + 12.400|date: 2009/12/29> + 12.300|date: 2009/12/30> + 12.160|date: 2009/12/31> + 12.195|date: 2010/01/04> + 12.160|date: 2010/01/05> + 12.240|date: 2010/01/06> + 12.060|date: 2010/01/07> + 11.920|date: 2010/01/08> + 11.930|date: 2010/01/11> + 11.980|date: 2010/01/12> + 12.110|date: 2010/01/13> + 12.180|date: 2010/01/14> + 12.000|date: 2010/01/15> + 12.060|date: 2010/01/19> + 11.910|date: 2010/01/20> + 11.860|date: 2010/01/21> + 11.670|date: 2010/01/22> + 11.910|date: 2010/01/25> + 11.859|date: 2010/01/26> + 11.970|date: 2010/01/27> + 12.000|date: 2010/01/28> + 12.080|date: 2010/01/29> + 12.000|date: 2010/02/01> + 12.050|date: 2010/02/02> + 12.240|date: 2010/02/03> + 12.290|date: 2010/02/04> + 12.090|date: 2010/02/05> + 12.320|date: 2010/02/08> + 12.480|date: 2010/02/09> + 12.620|date: 2010/02/10> + 12.600|date: 2010/02/11> + 12.730|date: 2010/02/12> + 12.920|date: 2010/02/16> + 13.440|date: 2010/02/17> + 13.640|date: 2010/02/18> + 13.790|date: 2010/02/19> + 13.690|date: 2010/02/22> + 13.520|date: 2010/02/23> + 13.650|date: 2010/02/24> + 13.500|date: 2010/02/25> + 13.510|date: 2010/02/26> + 13.560|date: 2010/03/01> + 13.610|date: 2010/03/02> + 13.810|date: 2010/03/03> + 13.800|date: 2010/03/04> + 13.910|date: 2010/03/05> + 13.890|date: 2010/03/08> + 13.810|date: 2010/03/09> + 13.790|date: 2010/03/10> + 13.750|date: 2010/03/11> + 13.970|date: 2010/03/12> + 13.820|date: 2010/03/15> + 13.940|date: 2010/03/16> + 13.990|date: 2010/03/17> + 14.020|date: 2010/03/18> + 13.810|date: 2010/03/19> + 13.750|date: 2010/03/22> + 13.750|date: 2010/03/23> + 13.870|date: 2010/03/24> + 13.750|date: 2010/03/25> + 13.660|date: 2010/03/26> + 13.770|date: 2010/03/29> + 13.890|date: 2010/03/30> + 13.820|date: 2010/03/31> + 13.990|date: 2010/04/01> + 14.130|date: 2010/04/05> + 14.100|date: 2010/04/06> + 14.030|date: 2010/04/07> + 13.880|date: 2010/04/08> + 13.960|date: 2010/04/09> + 14.120|date: 2010/04/12> + 14.140|date: 2010/04/13> + 14.110|date: 2010/04/14> + 14.060|date: 2010/04/15> + 13.860|date: 2010/04/16> + 13.930|date: 2010/04/19> + 14.120|date: 2010/04/20> + 14.160|date: 2010/04/21> + 13.890|date: 2010/04/22> + 14.030|date: 2010/04/23> + 14.070|date: 2010/04/26> + 13.710|date: 2010/04/27> + 13.710|date: 2010/04/28> + 13.980|date: 2010/04/29> + 14.140|date: 2010/04/30> + 14.050|date: 2010/05/03> + 13.920|date: 2010/05/04> + 13.870|date: 2010/05/05> + 12.830|date: 2010/05/06> + 13.240|date: 2010/05/07> + 13.610|date: 2010/05/10> + 13.730|date: 2010/05/11> + 14.160|date: 2010/05/12> + 14.240|date: 2010/05/13> + 14.610|date: 2010/05/14> + 14.650|date: 2010/05/17> + 14.740|date: 2010/05/18> + 14.680|date: 2010/05/19> + 14.460|date: 2010/05/20> + 14.220|date: 2010/05/21> + 14.330|date: 2010/05/24> + 13.975|date: 2010/05/25> + 14.020|date: 2010/05/26> + 14.040|date: 2010/05/27> + 14.100|date: 2010/05/28> + 14.010|date: 2010/06/01> + 14.010|date: 2010/06/02> + 14.540|date: 2010/06/03> + 14.200|date: 2010/06/04> + 14.210|date: 2010/06/07> + 14.250|date: 2010/06/08> + 14.450|date: 2010/06/09> + 14.650|date: 2010/06/10> + 14.480|date: 2010/06/11> + 14.740|date: 2010/06/14> + 14.690|date: 2010/06/15> + 14.640|date: 2010/06/16> + 14.660|date: 2010/06/17> + 14.760|date: 2010/06/18> + 14.630|date: 2010/06/21> + 14.670|date: 2010/06/22> + 14.685|date: 2010/06/23> + 14.700|date: 2010/06/24> + 14.540|date: 2010/06/25> + 14.520|date: 2010/06/28> + 14.250|date: 2010/06/29> + 14.060|date: 2010/06/30> + 13.940|date: 2010/07/01> + 13.930|date: 2010/07/02> + 13.990|date: 2010/07/06> + 14.010|date: 2010/07/07> + 14.320|date: 2010/07/08> + 14.320|date: 2010/07/09> + 14.250|date: 2010/07/12> + 14.290|date: 2010/07/13> + 14.240|date: 2010/07/14> + 14.250|date: 2010/07/15> + 14.210|date: 2010/07/16> + 14.120|date: 2010/07/19> + 14.040|date: 2010/07/20> + 14.500|date: 2010/07/21> + 14.680|date: 2010/07/22> + 14.680|date: 2010/07/23> + 14.805|date: 2010/07/26> + 14.920|date: 2010/07/27> + 14.945|date: 2010/07/28> + 14.690|date: 2010/07/29> + 14.590|date: 2010/07/30> + 14.925|date: 2010/08/02> + 15.020|date: 2010/08/03> + 14.930|date: 2010/08/04> + 14.980|date: 2010/08/05> + 14.760|date: 2010/08/06> + 14.520|date: 2010/08/09> + 14.620|date: 2010/08/10> + 14.430|date: 2010/08/11> + 13.790|date: 2010/08/12> + 14.260|date: 2010/08/13> + 14.370|date: 2010/08/16> + 14.815|date: 2010/08/17> + 14.830|date: 2010/08/19> + 14.720|date: 2010/08/20> close |ticker: SLE> => 9.650|date: 2009/08/21> + 9.720|date: 2009/08/24> + 9.860|date: 2009/08/25> + 9.770|date: 2009/08/26> + 9.790|date: 2009/08/27> + 9.810|date: 2009/08/28> + 9.690|date: 2009/08/31> + 9.620|date: 2009/09/01> + 9.650|date: 2009/09/02> + 9.360|date: 2009/09/03> + 9.380|date: 2009/09/04> + 9.610|date: 2009/09/09> + 9.570|date: 2009/09/10> + 9.800|date: 2009/09/11> + 10.080|date: 2009/09/14> + 10.000|date: 2009/09/15> + 10.090|date: 2009/09/16> + 10.100|date: 2009/09/17> + 10.680|date: 2009/09/18> + 10.610|date: 2009/09/21> + 10.600|date: 2009/09/22> + 10.800|date: 2009/09/23> + 10.540|date: 2009/09/24> + 11.210|date: 2009/09/25> + 11.010|date: 2009/09/28> + 10.970|date: 2009/09/29> + 11.140|date: 2009/09/30> + 10.800|date: 2009/10/01> + 10.720|date: 2009/10/02> + 10.900|date: 2009/10/05> + 10.970|date: 2009/10/06> + 11.060|date: 2009/10/07> + 10.970|date: 2009/10/08> + 11.030|date: 2009/10/09> + 10.980|date: 2009/10/12> + 11.050|date: 2009/10/13> + 11.180|date: 2009/10/14> + 11.010|date: 2009/10/15> + 11.100|date: 2009/10/16> + 11.500|date: 2009/10/19> + 11.280|date: 2009/10/20> + 11.460|date: 2009/10/21> + 11.700|date: 2009/10/22> + 11.480|date: 2009/10/23> + 11.500|date: 2009/10/26> + 11.520|date: 2009/10/27> + 11.210|date: 2009/10/28> + 11.820|date: 2009/11/05> + 11.690|date: 2009/11/06> + 11.870|date: 2009/11/09> + 11.950|date: 2009/11/10> + 11.970|date: 2009/11/11> + 11.840|date: 2009/11/12> + 11.940|date: 2009/11/13> + 11.980|date: 2009/11/16> + 12.200|date: 2009/11/17> + 12.380|date: 2009/11/18> + 12.200|date: 2009/11/19> + 12.490|date: 2009/11/20> + 12.380|date: 2009/11/23> + 12.530|date: 2009/11/24> + 12.440|date: 2009/11/25> + 12.140|date: 2009/11/27> + 12.140|date: 2009/11/30> + 12.250|date: 2009/12/01> + 12.300|date: 2009/12/02> + 12.200|date: 2009/12/03> + 12.220|date: 2009/12/04> + 12.310|date: 2009/12/07> + 12.140|date: 2009/12/08> + 12.130|date: 2009/12/09> + 12.190|date: 2009/12/10> + 12.210|date: 2009/12/11> + 12.320|date: 2009/12/14> + 12.350|date: 2009/12/15> + 12.260|date: 2009/12/16> + 12.050|date: 2009/12/17> + 11.940|date: 2009/12/18> + 12.110|date: 2009/12/21> + 12.270|date: 2009/12/22> + 12.390|date: 2009/12/23> + 12.450|date: 2009/12/24> + 12.550|date: 2009/12/28> + 12.460|date: 2009/12/29> + 12.330|date: 2009/12/30> + 12.180|date: 2009/12/31> + 12.300|date: 2010/01/04> + 12.360|date: 2010/01/05> + 12.310|date: 2010/01/06> + 12.140|date: 2010/01/07> + 12.000|date: 2010/01/08> + 12.050|date: 2010/01/11> + 12.100|date: 2010/01/12> + 12.250|date: 2010/01/13> + 12.270|date: 2010/01/14> + 12.100|date: 2010/01/15> + 12.290|date: 2010/01/19> + 12.080|date: 2010/01/20> + 11.900|date: 2010/01/21> + 11.700|date: 2010/01/22> + 12.000|date: 2010/01/25> + 11.970|date: 2010/01/26> + 12.160|date: 2010/01/27> + 12.170|date: 2010/01/28> + 12.140|date: 2010/01/29> + 12.090|date: 2010/02/01> + 12.390|date: 2010/02/02> + 12.440|date: 2010/02/03> + 12.320|date: 2010/02/04> + 12.500|date: 2010/02/05> + 12.450|date: 2010/02/08> + 12.650|date: 2010/02/09> + 12.930|date: 2010/02/10> + 12.960|date: 2010/02/11> + 12.980|date: 2010/02/12> + 13.430|date: 2010/02/16> + 13.690|date: 2010/02/17> + 13.890|date: 2010/02/18> + 13.960|date: 2010/02/19> + 13.710|date: 2010/02/22> + 13.610|date: 2010/02/23> + 13.900|date: 2010/02/24> + 13.610|date: 2010/02/25> + 13.560|date: 2010/02/26> + 13.730|date: 2010/03/01> + 13.890|date: 2010/03/02> + 13.830|date: 2010/03/03> + 13.910|date: 2010/03/04> + 13.950|date: 2010/03/05> + 13.890|date: 2010/03/08> + 13.860|date: 2010/03/09> + 13.820|date: 2010/03/10> + 13.970|date: 2010/03/11> + 14.030|date: 2010/03/12> + 13.910|date: 2010/03/15> + 14.020|date: 2010/03/16> + 14.010|date: 2010/03/17> + 14.090|date: 2010/03/18> + 13.870|date: 2010/03/19> + 13.900|date: 2010/03/22> + 14.020|date: 2010/03/23> + 13.880|date: 2010/03/24> + 13.760|date: 2010/03/25> + 13.740|date: 2010/03/26> + 13.850|date: 2010/03/29> + 13.930|date: 2010/03/30> + 13.930|date: 2010/03/31> + 14.130|date: 2010/04/01> + 14.210|date: 2010/04/05> + 14.200|date: 2010/04/06> + 14.070|date: 2010/04/07> + 13.990|date: 2010/04/08> + 13.960|date: 2010/04/09> + 14.210|date: 2010/04/12> + 14.190|date: 2010/04/13> + 14.200|date: 2010/04/14> + 14.090|date: 2010/04/15> + 13.960|date: 2010/04/16> + 14.140|date: 2010/04/19> + 14.280|date: 2010/04/20> + 14.210|date: 2010/04/21> + 14.170|date: 2010/04/22> + 14.130|date: 2010/04/23> + 14.070|date: 2010/04/26> + 13.730|date: 2010/04/27> + 13.900|date: 2010/04/28> + 14.260|date: 2010/04/29> + 14.220|date: 2010/04/30> + 14.180|date: 2010/05/03> + 13.960|date: 2010/05/04> + 14.000|date: 2010/05/05> + 13.470|date: 2010/05/06> + 13.440|date: 2010/05/07> + 13.890|date: 2010/05/10> + 14.330|date: 2010/05/11> + 14.350|date: 2010/05/12> + 14.870|date: 2010/05/13> + 14.700|date: 2010/05/14> + 14.900|date: 2010/05/17> + 14.770|date: 2010/05/18> + 14.890|date: 2010/05/19> + 14.460|date: 2010/05/20> + 14.550|date: 2010/05/21> + 14.360|date: 2010/05/24> + 14.210|date: 2010/05/25> + 14.020|date: 2010/05/26> + 14.220|date: 2010/05/27> + 14.170|date: 2010/05/28> + 14.110|date: 2010/06/01> + 14.460|date: 2010/06/02> + 14.620|date: 2010/06/03> + 14.240|date: 2010/06/04> + 14.240|date: 2010/06/07> + 14.430|date: 2010/06/08> + 14.500|date: 2010/06/09> + 14.790|date: 2010/06/10> + 14.630|date: 2010/06/11> + 14.780|date: 2010/06/14> + 14.840|date: 2010/06/15> + 14.760|date: 2010/06/16> + 14.950|date: 2010/06/17> + 14.780|date: 2010/06/18> + 14.680|date: 2010/06/21> + 14.840|date: 2010/06/22> + 14.800|date: 2010/06/23> + 14.770|date: 2010/06/24> + 14.580|date: 2010/06/25> + 14.530|date: 2010/06/28> + 14.290|date: 2010/06/29> + 14.100|date: 2010/06/30> + 14.020|date: 2010/07/01> + 13.990|date: 2010/07/02> + 14.080|date: 2010/07/06> + 14.310|date: 2010/07/07> + 14.390|date: 2010/07/08> + 14.380|date: 2010/07/09> + 14.270|date: 2010/07/12> + 14.290|date: 2010/07/13> + 14.290|date: 2010/07/14> + 14.390|date: 2010/07/15> + 14.250|date: 2010/07/16> + 14.180|date: 2010/07/19> + 14.500|date: 2010/07/20> + 14.680|date: 2010/07/21> + 14.750|date: 2010/07/22> + 14.850|date: 2010/07/23> + 14.980|date: 2010/07/26> + 15.110|date: 2010/07/27> + 14.950|date: 2010/07/28> + 14.780|date: 2010/07/29> + 14.790|date: 2010/07/30> + 15.240|date: 2010/08/02> + 15.030|date: 2010/08/03> + 15.320|date: 2010/08/04> + 15.010|date: 2010/08/05> + 14.840|date: 2010/08/06> + 14.820|date: 2010/08/09> + 14.750|date: 2010/08/10> + 14.470|date: 2010/08/11> + 14.370|date: 2010/08/12> + 14.550|date: 2010/08/13> + 14.770|date: 2010/08/16> + 14.930|date: 2010/08/17> + 14.930|date: 2010/08/19> + 14.800|date: 2010/08/20> volume |ticker: SLE> => 52667.000|date: 2009/08/21> + 63485.000|date: 2009/08/24> + 74763.000|date: 2009/08/25> + 73012.000|date: 2009/08/26> + 45816.000|date: 2009/08/27> + 70272.000|date: 2009/08/28> + 49591.000|date: 2009/08/31> + 91488.000|date: 2009/09/01> + 59817.000|date: 2009/09/02> + 141478.000|date: 2009/09/03> + 217732.000|date: 2009/09/04> + 140376.000|date: 2009/09/09> + 85843.000|date: 2009/09/10> + 89462.000|date: 2009/09/11> + 91350.000|date: 2009/09/14> + 70003.000|date: 2009/09/15> + 53632.000|date: 2009/09/16> + 48876.000|date: 2009/09/17> + 145302.000|date: 2009/09/18> + 84331.000|date: 2009/09/21> + 47456.000|date: 2009/09/22> + 79118.000|date: 2009/09/23> + 56526.000|date: 2009/09/24> + 169445.000|date: 2009/09/25> + 98815.000|date: 2009/09/28> + 91489.000|date: 2009/09/29> + 87454.000|date: 2009/09/30> + 69597.000|date: 2009/10/01> + 69059.000|date: 2009/10/02> + 63573.000|date: 2009/10/05> + 59254.000|date: 2009/10/06> + 55049.000|date: 2009/10/07> + 70116.000|date: 2009/10/08> + 47914.000|date: 2009/10/09> + 55741.000|date: 2009/10/12> + 56488.000|date: 2009/10/13> + 44434.000|date: 2009/10/14> + 76408.000|date: 2009/10/15> + 41286.000|date: 2009/10/16> + 65413.000|date: 2009/10/19> + 54800.000|date: 2009/10/20> + 66882.000|date: 2009/10/21> + 114528.000|date: 2009/10/22> + 53838.000|date: 2009/10/23> + 60741.000|date: 2009/10/26> + 39387.000|date: 2009/10/27> + 49153.000|date: 2009/10/28> + 108851.000|date: 2009/11/05> + 74114.000|date: 2009/11/06> + 64137.000|date: 2009/11/09> + 67408.000|date: 2009/11/10> + 78364.000|date: 2009/11/11> + 68251.000|date: 2009/11/12> + 45509.000|date: 2009/11/13> + 49465.000|date: 2009/11/16> + 51350.000|date: 2009/11/17> + 64485.000|date: 2009/11/18> + 51599.000|date: 2009/11/19> + 81664.000|date: 2009/11/20> + 56802.000|date: 2009/11/23> + 61927.000|date: 2009/11/24> + 36297.000|date: 2009/11/25> + 23371.000|date: 2009/11/27> + 78505.000|date: 2009/11/30> + 69217.000|date: 2009/12/01> + 61151.000|date: 2009/12/02> + 39470.000|date: 2009/12/03> + 45902.000|date: 2009/12/04> + 43384.000|date: 2009/12/07> + 39971.000|date: 2009/12/08> + 44608.000|date: 2009/12/09> + 48008.000|date: 2009/12/10> + 54925.000|date: 2009/12/11> + 59303.000|date: 2009/12/14> + 45362.000|date: 2009/12/15> + 53475.000|date: 2009/12/16> + 43664.000|date: 2009/12/17> + 68009.000|date: 2009/12/18> + 36765.000|date: 2009/12/21> + 35038.000|date: 2009/12/22> + 23586.000|date: 2009/12/23> + 8666.000|date: 2009/12/24> + 36045.000|date: 2009/12/28> + 19629.000|date: 2009/12/29> + 28906.000|date: 2009/12/30> + 19791.000|date: 2009/12/31> + 35161.000|date: 2010/01/04> + 59143.000|date: 2010/01/05> + 32215.000|date: 2010/01/06> + 46284.000|date: 2010/01/07> + 52718.000|date: 2010/01/08> + 36642.000|date: 2010/01/11> + 36199.000|date: 2010/01/12> + 37383.000|date: 2010/01/13> + 36034.000|date: 2010/01/14> + 38150.000|date: 2010/01/15> + 29271.000|date: 2010/01/19> + 36580.000|date: 2010/01/20> + 43303.000|date: 2010/01/21> + 44727.000|date: 2010/01/22> + 62297.000|date: 2010/01/25> + 41972.000|date: 2010/01/26> + 51564.000|date: 2010/01/27> + 48758.000|date: 2010/01/28> + 57694.000|date: 2010/01/29> + 43157.000|date: 2010/02/01> + 51430.000|date: 2010/02/02> + 50753.000|date: 2010/02/03> + 94687.000|date: 2010/02/04> + 88099.000|date: 2010/02/05> + 68401.000|date: 2010/02/08> + 89915.000|date: 2010/02/09> + 70322.000|date: 2010/02/10> + 65469.000|date: 2010/02/11> + 60827.000|date: 2010/02/12> + 96424.000|date: 2010/02/16> + 84225.000|date: 2010/02/17> + 94329.000|date: 2010/02/18> + 84702.000|date: 2010/02/19> + 72654.000|date: 2010/02/22> + 61128.000|date: 2010/02/23> + 66992.000|date: 2010/02/24> + 82964.000|date: 2010/02/25> + 65222.000|date: 2010/02/26> + 69732.000|date: 2010/03/01> + 97040.000|date: 2010/03/02> + 59681.000|date: 2010/03/03> + 205566.000|date: 2010/03/04> + 70821.000|date: 2010/03/05> + 55722.000|date: 2010/03/08> + 77047.000|date: 2010/03/09> + 115127.000|date: 2010/03/10> + 100813.000|date: 2010/03/11> + 121134.000|date: 2010/03/12> + 91196.000|date: 2010/03/15> + 75079.000|date: 2010/03/16> + 101404.000|date: 2010/03/17> + 105089.000|date: 2010/03/18> + 112635.000|date: 2010/03/19> + 79233.000|date: 2010/03/22> + 99140.000|date: 2010/03/23> + 79311.000|date: 2010/03/24> + 64546.000|date: 2010/03/25> + 54850.000|date: 2010/03/26> + 58339.000|date: 2010/03/29> + 58533.000|date: 2010/03/30> + 82907.000|date: 2010/03/31> + 60252.000|date: 2010/04/01> + 50265.000|date: 2010/04/05> + 59639.000|date: 2010/04/06> + 61233.000|date: 2010/04/07> + 101689.000|date: 2010/04/08> + 73294.000|date: 2010/04/09> + 146449.000|date: 2010/04/12> + 79348.000|date: 2010/04/13> + 64638.000|date: 2010/04/14> + 84659.000|date: 2010/04/15> + 110967.000|date: 2010/04/16> + 58665.000|date: 2010/04/19> + 52241.000|date: 2010/04/20> + 51969.000|date: 2010/04/21> + 58205.000|date: 2010/04/22> + 47899.000|date: 2010/04/23> + 35794.000|date: 2010/04/26> + 106683.000|date: 2010/04/27> + 66835.000|date: 2010/04/28> + 63908.000|date: 2010/04/29> + 102776.000|date: 2010/04/30> + 94799.000|date: 2010/05/03> + 93794.000|date: 2010/05/04> + 92610.000|date: 2010/05/05> + 212280.000|date: 2010/05/06> + 253399.000|date: 2010/05/07> + 136328.000|date: 2010/05/10> + 147838.000|date: 2010/05/11> + 116285.000|date: 2010/05/12> + 219490.000|date: 2010/05/13> + 174738.000|date: 2010/05/14> + 136017.000|date: 2010/05/17> + 146375.000|date: 2010/05/18> + 115618.000|date: 2010/05/19> + 193857.000|date: 2010/05/20> + 148849.000|date: 2010/05/21> + 136865.000|date: 2010/05/24> + 149110.000|date: 2010/05/25> + 189502.000|date: 2010/05/26> + 102801.000|date: 2010/05/27> + 130642.000|date: 2010/05/28> + 110042.000|date: 2010/06/01> + 93483.000|date: 2010/06/02> + 61427.000|date: 2010/06/03> + 152704.000|date: 2010/06/04> + 112655.000|date: 2010/06/07> + 79574.000|date: 2010/06/08> + 95020.000|date: 2010/06/09> + 74971.000|date: 2010/06/10> + 67381.000|date: 2010/06/11> + 154926.000|date: 2010/06/14> + 97479.000|date: 2010/06/15> + 74863.000|date: 2010/06/16> + 97370.000|date: 2010/06/17> + 81520.000|date: 2010/06/18> + 92839.000|date: 2010/06/21> + 143926.000|date: 2010/06/22> + 77792.000|date: 2010/06/23> + 69572.000|date: 2010/06/24> + 137799.000|date: 2010/06/25> + 60509.000|date: 2010/06/28> + 87537.000|date: 2010/06/29> + 86526.000|date: 2010/06/30> + 99224.000|date: 2010/07/01> + 68740.000|date: 2010/07/02> + 74135.000|date: 2010/07/06> + 73756.000|date: 2010/07/07> + 93480.000|date: 2010/07/08> + 58008.000|date: 2010/07/09> + 94683.000|date: 2010/07/12> + 81221.000|date: 2010/07/13> + 81849.000|date: 2010/07/14> + 72814.000|date: 2010/07/15> + 84751.000|date: 2010/07/16> + 66121.000|date: 2010/07/19> + 102794.000|date: 2010/07/20> + 165330.000|date: 2010/07/21> + 62898.000|date: 2010/07/22> + 58181.000|date: 2010/07/23> + 45536.000|date: 2010/07/26> + 75816.000|date: 2010/07/27> + 60005.000|date: 2010/07/28> + 72159.000|date: 2010/07/29> + 49487.000|date: 2010/07/30> + 82747.000|date: 2010/08/02> + 78921.000|date: 2010/08/03> + 72427.000|date: 2010/08/04> + 89154.000|date: 2010/08/05> + 67520.000|date: 2010/08/06> + 86766.000|date: 2010/08/09> + 102130.000|date: 2010/08/10> + 93777.000|date: 2010/08/11> + 131422.000|date: 2010/08/12> + 107668.000|date: 2010/08/13> + 111272.000|date: 2010/08/16> + 131200.000|date: 2010/08/17> + 90321.000|date: 2010/08/19> + 98303.000|date: 2010/08/20> open |ticker: SLM> => 8.600|date: 2009/08/21> + 8.800|date: 2009/08/24> + 9.310|date: 2009/08/25> + 9.170|date: 2009/08/26> + 8.930|date: 2009/08/27> + 8.920|date: 2009/08/28> + 8.810|date: 2009/08/31> + 8.840|date: 2009/09/01> + 8.220|date: 2009/09/02> + 8.350|date: 2009/09/03> + 8.440|date: 2009/09/04> + 8.720|date: 2009/09/09> + 8.870|date: 2009/09/10> + 9.440|date: 2009/09/11> + 9.120|date: 2009/09/14> + 8.800|date: 2009/09/15> + 8.790|date: 2009/09/16> + 9.190|date: 2009/09/17> + 9.020|date: 2009/09/18> + 8.690|date: 2009/09/21> + 8.900|date: 2009/09/22> + 8.840|date: 2009/09/23> + 8.670|date: 2009/09/24> + 8.780|date: 2009/09/25> + 8.790|date: 2009/09/28> + 8.900|date: 2009/09/29> + 8.940|date: 2009/09/30> + 8.640|date: 2009/10/01> + 8.120|date: 2009/10/02> + 8.250|date: 2009/10/05> + 8.490|date: 2009/10/06> + 8.580|date: 2009/10/07> + 8.930|date: 2009/10/08> + 9.100|date: 2009/10/09> + 9.030|date: 2009/10/12> + 8.920|date: 2009/10/13> + 9.010|date: 2009/10/14> + 9.520|date: 2009/10/15> + 9.400|date: 2009/10/16> + 9.210|date: 2009/10/19> + 8.990|date: 2009/10/20> + 10.050|date: 2009/10/21> + 11.060|date: 2009/10/22> + 11.020|date: 2009/10/23> + 11.100|date: 2009/10/26> + 10.980|date: 2009/10/27> + 10.520|date: 2009/10/28> + 9.760|date: 2009/11/05> + 9.820|date: 2009/11/06> + 10.260|date: 2009/11/09> + 10.660|date: 2009/11/10> + 10.640|date: 2009/11/11> + 10.470|date: 2009/11/12> + 10.250|date: 2009/11/13> + 10.340|date: 2009/11/16> + 10.410|date: 2009/11/17> + 11.100|date: 2009/11/18> + 11.300|date: 2009/11/19> + 10.860|date: 2009/11/20> + 10.980|date: 2009/11/23> + 11.120|date: 2009/11/24> + 11.440|date: 2009/11/25> + 11.010|date: 2009/11/27> + 10.760|date: 2009/11/30> + 11.120|date: 2009/12/01> + 11.260|date: 2009/12/02> + 11.500|date: 2009/12/03> + 11.770|date: 2009/12/04> + 11.360|date: 2009/12/07> + 11.160|date: 2009/12/08> + 11.080|date: 2009/12/09> + 11.100|date: 2009/12/10> + 11.290|date: 2009/12/11> + 11.860|date: 2009/12/14> + 11.960|date: 2009/12/15> + 11.690|date: 2009/12/16> + 11.500|date: 2009/12/17> + 11.300|date: 2009/12/18> + 11.330|date: 2009/12/21> + 11.170|date: 2009/12/22> + 11.140|date: 2009/12/23> + 11.340|date: 2009/12/24> + 11.450|date: 2009/12/28> + 11.380|date: 2009/12/29> + 11.420|date: 2009/12/30> + 11.600|date: 2009/12/31> + 11.450|date: 2010/01/04> + 11.570|date: 2010/01/05> + 11.660|date: 2010/01/06> + 11.700|date: 2010/01/07> + 12.060|date: 2010/01/08> + 11.720|date: 2010/01/11> + 11.370|date: 2010/01/12> + 11.400|date: 2010/01/13> + 11.300|date: 2010/01/14> + 11.320|date: 2010/01/15> + 10.780|date: 2010/01/19> + 11.460|date: 2010/01/20> + 11.850|date: 2010/01/21> + 11.640|date: 2010/01/22> + 10.690|date: 2010/01/25> + 10.560|date: 2010/01/26> + 10.380|date: 2010/01/27> + 10.450|date: 2010/01/28> + 10.360|date: 2010/01/29> + 10.610|date: 2010/02/01> + 10.610|date: 2010/02/02> + 10.780|date: 2010/02/03> + 10.570|date: 2010/02/04> + 10.270|date: 2010/02/05> + 10.470|date: 2010/02/08> + 10.530|date: 2010/02/09> + 10.720|date: 2010/02/10> + 10.610|date: 2010/02/11> + 10.710|date: 2010/02/12> + 11.010|date: 2010/02/16> + 11.190|date: 2010/02/17> + 11.060|date: 2010/02/18> + 10.870|date: 2010/02/19> + 11.170|date: 2010/02/22> + 11.300|date: 2010/02/23> + 11.060|date: 2010/02/24> + 10.980|date: 2010/02/25> + 11.100|date: 2010/02/26> + 11.240|date: 2010/03/01> + 10.960|date: 2010/03/02> + 11.250|date: 2010/03/03> + 11.370|date: 2010/03/04> + 11.650|date: 2010/03/05> + 11.960|date: 2010/03/08> + 12.150|date: 2010/03/09> + 12.260|date: 2010/03/10> + 12.140|date: 2010/03/11> + 12.470|date: 2010/03/12> + 12.200|date: 2010/03/15> + 12.350|date: 2010/03/16> + 12.420|date: 2010/03/17> + 12.590|date: 2010/03/18> + 12.390|date: 2010/03/19> + 11.140|date: 2010/03/22> + 11.690|date: 2010/03/23> + 11.590|date: 2010/03/24> + 11.970|date: 2010/03/25> + 12.190|date: 2010/03/26> + 12.680|date: 2010/03/29> + 12.680|date: 2010/03/30> + 12.470|date: 2010/03/31> + 12.690|date: 2010/04/01> + 12.660|date: 2010/04/05> + 12.720|date: 2010/04/06> + 12.510|date: 2010/04/07> + 12.320|date: 2010/04/08> + 13.200|date: 2010/04/09> + 13.250|date: 2010/04/12> + 13.300|date: 2010/04/13> + 13.180|date: 2010/04/14> + 13.540|date: 2010/04/15> + 13.500|date: 2010/04/16> + 12.670|date: 2010/04/19> + 12.720|date: 2010/04/20> + 12.790|date: 2010/04/21> + 13.480|date: 2010/04/22> + 13.510|date: 2010/04/23> + 13.190|date: 2010/04/26> + 12.610|date: 2010/04/27> + 12.240|date: 2010/04/28> + 12.490|date: 2010/04/29> + 12.570|date: 2010/04/30> + 12.360|date: 2010/05/03> + 12.570|date: 2010/05/04> + 12.100|date: 2010/05/05> + 11.620|date: 2010/05/06> + 11.110|date: 2010/05/07> + 11.550|date: 2010/05/10> + 11.790|date: 2010/05/11> + 11.640|date: 2010/05/12> + 11.920|date: 2010/05/13> + 12.000|date: 2010/05/14> + 11.800|date: 2010/05/17> + 11.780|date: 2010/05/18> + 11.270|date: 2010/05/19> + 10.950|date: 2010/05/20> + 10.160|date: 2010/05/21> + 10.470|date: 2010/05/24> + 10.010|date: 2010/05/25> + 10.630|date: 2010/05/26> + 11.180|date: 2010/05/27> + 11.470|date: 2010/05/28> + 10.980|date: 2010/06/01> + 11.060|date: 2010/06/02> + 11.310|date: 2010/06/03> + 11.060|date: 2010/06/04> + 11.080|date: 2010/06/07> + 10.450|date: 2010/06/08> + 10.895|date: 2010/06/09> + 11.320|date: 2010/06/10> + 11.300|date: 2010/06/11> + 11.700|date: 2010/06/14> + 11.560|date: 2010/06/15> + 11.880|date: 2010/06/16> + 11.870|date: 2010/06/17> + 12.050|date: 2010/06/18> + 12.090|date: 2010/06/21> + 12.030|date: 2010/06/22> + 11.920|date: 2010/06/23> + 11.930|date: 2010/06/24> + 11.630|date: 2010/06/25> + 11.820|date: 2010/06/28> + 11.490|date: 2010/06/29> + 10.640|date: 2010/06/30> + 10.350|date: 2010/07/01> + 10.450|date: 2010/07/02> + 10.550|date: 2010/07/06> + 10.380|date: 2010/07/07> + 11.010|date: 2010/07/08> + 11.190|date: 2010/07/09> + 11.270|date: 2010/07/12> + 11.500|date: 2010/07/13> + 11.620|date: 2010/07/14> + 11.460|date: 2010/07/15> + 11.490|date: 2010/07/16> + 10.980|date: 2010/07/19> + 11.050|date: 2010/07/20> + 11.800|date: 2010/07/21> + 10.430|date: 2010/07/22> + 10.670|date: 2010/07/23> + 10.900|date: 2010/07/26> + 11.190|date: 2010/07/27> + 12.100|date: 2010/07/28> + 11.670|date: 2010/07/29> + 11.710|date: 2010/07/30> + 12.230|date: 2010/08/02> + 12.220|date: 2010/08/03> + 11.890|date: 2010/08/04> + 11.620|date: 2010/08/05> + 11.610|date: 2010/08/06> + 12.190|date: 2010/08/09> + 12.110|date: 2010/08/10> + 11.920|date: 2010/08/11> + 11.540|date: 2010/08/12> + 11.590|date: 2010/08/13> + 11.610|date: 2010/08/16> + 12.020|date: 2010/08/17> + 11.720|date: 2010/08/19> + 11.390|date: 2010/08/20> high |ticker: SLM> => 8.790|date: 2009/08/21> + 9.420|date: 2009/08/24> + 9.320|date: 2009/08/25> + 9.170|date: 2009/08/26> + 8.940|date: 2009/08/27> + 8.980|date: 2009/08/28> + 8.950|date: 2009/08/31> + 9.020|date: 2009/09/01> + 8.320|date: 2009/09/02> + 8.450|date: 2009/09/03> + 8.560|date: 2009/09/04> + 9.070|date: 2009/09/09> + 9.800|date: 2009/09/10> + 9.670|date: 2009/09/11> + 9.150|date: 2009/09/14> + 8.950|date: 2009/09/15> + 9.290|date: 2009/09/16> + 9.270|date: 2009/09/17> + 9.040|date: 2009/09/18> + 8.850|date: 2009/09/21> + 8.900|date: 2009/09/22> + 8.840|date: 2009/09/23> + 8.900|date: 2009/09/24> + 8.900|date: 2009/09/25> + 8.830|date: 2009/09/28> + 9.160|date: 2009/09/29> + 9.050|date: 2009/09/30> + 8.700|date: 2009/10/01> + 8.465|date: 2009/10/02> + 8.420|date: 2009/10/05> + 8.700|date: 2009/10/06> + 8.910|date: 2009/10/07> + 9.240|date: 2009/10/08> + 9.160|date: 2009/10/09> + 9.180|date: 2009/10/12> + 9.000|date: 2009/10/13> + 9.630|date: 2009/10/14> + 9.670|date: 2009/10/15> + 9.500|date: 2009/10/16> + 9.320|date: 2009/10/19> + 9.120|date: 2009/10/20> + 11.540|date: 2009/10/21> + 11.130|date: 2009/10/22> + 11.350|date: 2009/10/23> + 11.560|date: 2009/10/26> + 10.990|date: 2009/10/27> + 10.690|date: 2009/10/28> + 10.050|date: 2009/11/05> + 10.220|date: 2009/11/06> + 10.760|date: 2009/11/09> + 10.750|date: 2009/11/10> + 10.810|date: 2009/11/11> + 10.620|date: 2009/11/12> + 10.420|date: 2009/11/13> + 10.560|date: 2009/11/16> + 10.790|date: 2009/11/17> + 11.640|date: 2009/11/18> + 11.330|date: 2009/11/19> + 11.000|date: 2009/11/20> + 11.130|date: 2009/11/23> + 11.370|date: 2009/11/24> + 11.490|date: 2009/11/25> + 11.140|date: 2009/11/27> + 10.980|date: 2009/11/30> + 11.250|date: 2009/12/01> + 11.370|date: 2009/12/02> + 12.110|date: 2009/12/03> + 11.900|date: 2009/12/04> + 11.710|date: 2009/12/07> + 11.390|date: 2009/12/08> + 11.150|date: 2009/12/09> + 11.460|date: 2009/12/10> + 11.840|date: 2009/12/11> + 12.010|date: 2009/12/14> + 11.960|date: 2009/12/15> + 11.730|date: 2009/12/16> + 11.560|date: 2009/12/17> + 11.510|date: 2009/12/18> + 11.450|date: 2009/12/21> + 11.240|date: 2009/12/22> + 11.380|date: 2009/12/23> + 11.590|date: 2009/12/24> + 11.490|date: 2009/12/28> + 11.610|date: 2009/12/29> + 11.630|date: 2009/12/30> + 11.600|date: 2009/12/31> + 11.720|date: 2010/01/04> + 11.730|date: 2010/01/05> + 11.760|date: 2010/01/06> + 12.200|date: 2010/01/07> + 12.120|date: 2010/01/08> + 11.740|date: 2010/01/11> + 11.610|date: 2010/01/12> + 11.570|date: 2010/01/13> + 11.850|date: 2010/01/14> + 11.380|date: 2010/01/15> + 11.550|date: 2010/01/19> + 12.270|date: 2010/01/20> + 12.890|date: 2010/01/21> + 12.100|date: 2010/01/22> + 10.920|date: 2010/01/25> + 10.755|date: 2010/01/26> + 10.490|date: 2010/01/27> + 10.660|date: 2010/01/28> + 10.770|date: 2010/01/29> + 10.700|date: 2010/02/01> + 10.850|date: 2010/02/02> + 10.810|date: 2010/02/03> + 10.720|date: 2010/02/04> + 10.541|date: 2010/02/05> + 10.770|date: 2010/02/08> + 10.790|date: 2010/02/09> + 10.800|date: 2010/02/10> + 10.880|date: 2010/02/11> + 10.970|date: 2010/02/12> + 11.230|date: 2010/02/16> + 11.300|date: 2010/02/17> + 11.140|date: 2010/02/18> + 11.270|date: 2010/02/19> + 11.360|date: 2010/02/22> + 11.300|date: 2010/02/23> + 11.150|date: 2010/02/24> + 11.110|date: 2010/02/25> + 11.250|date: 2010/02/26> + 11.240|date: 2010/03/01> + 11.270|date: 2010/03/02> + 11.460|date: 2010/03/03> + 11.640|date: 2010/03/04> + 12.000|date: 2010/03/05> + 12.290|date: 2010/03/08> + 12.400|date: 2010/03/09> + 12.360|date: 2010/03/10> + 12.575|date: 2010/03/11> + 12.520|date: 2010/03/12> + 12.380|date: 2010/03/15> + 12.400|date: 2010/03/16> + 12.680|date: 2010/03/17> + 12.590|date: 2010/03/18> + 12.460|date: 2010/03/19> + 11.730|date: 2010/03/22> + 11.760|date: 2010/03/23> + 12.030|date: 2010/03/24> + 12.210|date: 2010/03/25> + 13.320|date: 2010/03/26> + 12.780|date: 2010/03/29> + 12.750|date: 2010/03/30> + 12.700|date: 2010/03/31> + 12.800|date: 2010/04/01> + 12.810|date: 2010/04/05> + 12.780|date: 2010/04/06> + 12.700|date: 2010/04/07> + 13.250|date: 2010/04/08> + 13.690|date: 2010/04/09> + 13.500|date: 2010/04/12> + 13.340|date: 2010/04/13> + 13.570|date: 2010/04/14> + 13.740|date: 2010/04/15> + 13.550|date: 2010/04/16> + 12.960|date: 2010/04/19> + 12.820|date: 2010/04/20> + 13.120|date: 2010/04/21> + 13.960|date: 2010/04/22> + 13.520|date: 2010/04/23> + 13.240|date: 2010/04/26> + 12.840|date: 2010/04/27> + 12.430|date: 2010/04/28> + 12.700|date: 2010/04/29> + 13.185|date: 2010/04/30> + 12.840|date: 2010/05/03> + 12.690|date: 2010/05/04> + 12.190|date: 2010/05/05> + 11.980|date: 2010/05/06> + 11.345|date: 2010/05/07> + 12.080|date: 2010/05/10> + 12.070|date: 2010/05/11> + 12.020|date: 2010/05/12> + 12.330|date: 2010/05/13> + 12.020|date: 2010/05/14> + 11.850|date: 2010/05/17> + 11.900|date: 2010/05/18> + 11.470|date: 2010/05/19> + 11.050|date: 2010/05/20> + 10.660|date: 2010/05/21> + 10.610|date: 2010/05/24> + 10.390|date: 2010/05/25> + 11.570|date: 2010/05/26> + 11.650|date: 2010/05/27> + 11.510|date: 2010/05/28> + 11.150|date: 2010/06/01> + 11.340|date: 2010/06/02> + 11.820|date: 2010/06/03> + 11.200|date: 2010/06/04> + 11.200|date: 2010/06/07> + 10.790|date: 2010/06/08> + 11.270|date: 2010/06/09> + 11.560|date: 2010/06/10> + 11.570|date: 2010/06/11> + 11.710|date: 2010/06/14> + 12.040|date: 2010/06/15> + 11.950|date: 2010/06/16> + 12.030|date: 2010/06/17> + 12.100|date: 2010/06/18> + 12.350|date: 2010/06/21> + 12.150|date: 2010/06/22> + 12.150|date: 2010/06/23> + 12.030|date: 2010/06/24> + 11.770|date: 2010/06/25> + 11.830|date: 2010/06/28> + 11.510|date: 2010/06/29> + 10.930|date: 2010/06/30> + 10.530|date: 2010/07/01> + 10.490|date: 2010/07/02> + 10.950|date: 2010/07/06> + 10.940|date: 2010/07/07> + 11.180|date: 2010/07/08> + 11.370|date: 2010/07/09> + 11.450|date: 2010/07/12> + 11.750|date: 2010/07/13> + 11.660|date: 2010/07/14> + 11.540|date: 2010/07/15> + 11.490|date: 2010/07/16> + 11.375|date: 2010/07/19> + 11.660|date: 2010/07/20> + 11.800|date: 2010/07/21> + 10.810|date: 2010/07/22> + 10.980|date: 2010/07/23> + 11.160|date: 2010/07/26> + 11.365|date: 2010/07/27> + 12.130|date: 2010/07/28> + 11.910|date: 2010/07/29> + 12.060|date: 2010/07/30> + 12.280|date: 2010/08/02> + 12.270|date: 2010/08/03> + 11.970|date: 2010/08/04> + 11.780|date: 2010/08/05> + 12.130|date: 2010/08/06> + 12.300|date: 2010/08/09> + 12.220|date: 2010/08/10> + 11.980|date: 2010/08/11> + 11.650|date: 2010/08/12> + 11.860|date: 2010/08/13> + 12.060|date: 2010/08/16> + 12.040|date: 2010/08/17> + 11.770|date: 2010/08/19> + 11.530|date: 2010/08/20> low |ticker: SLM> => 8.550|date: 2009/08/21> + 8.750|date: 2009/08/24> + 9.085|date: 2009/08/25> + 8.800|date: 2009/08/26> + 8.600|date: 2009/08/27> + 8.640|date: 2009/08/28> + 8.750|date: 2009/08/31> + 8.240|date: 2009/09/01> + 8.120|date: 2009/09/02> + 8.227|date: 2009/09/03> + 8.350|date: 2009/09/04> + 8.590|date: 2009/09/09> + 8.700|date: 2009/09/10> + 9.150|date: 2009/09/11> + 8.720|date: 2009/09/14> + 8.670|date: 2009/09/15> + 8.710|date: 2009/09/16> + 8.670|date: 2009/09/17> + 8.760|date: 2009/09/18> + 8.360|date: 2009/09/21> + 8.620|date: 2009/09/22> + 8.520|date: 2009/09/23> + 8.410|date: 2009/09/24> + 8.417|date: 2009/09/25> + 8.560|date: 2009/09/28> + 8.870|date: 2009/09/29> + 8.650|date: 2009/09/30> + 8.220|date: 2009/10/01> + 8.010|date: 2009/10/02> + 8.140|date: 2009/10/05> + 8.450|date: 2009/10/06> + 8.520|date: 2009/10/07> + 8.910|date: 2009/10/08> + 8.860|date: 2009/10/09> + 8.920|date: 2009/10/12> + 8.800|date: 2009/10/13> + 8.970|date: 2009/10/14> + 9.320|date: 2009/10/15> + 9.050|date: 2009/10/16> + 9.000|date: 2009/10/19> + 8.810|date: 2009/10/20> + 10.020|date: 2009/10/21> + 10.420|date: 2009/10/22> + 10.890|date: 2009/10/23> + 10.750|date: 2009/10/26> + 10.330|date: 2009/10/27> + 10.050|date: 2009/10/28> + 9.610|date: 2009/11/05> + 9.760|date: 2009/11/06> + 10.150|date: 2009/11/09> + 10.420|date: 2009/11/10> + 10.510|date: 2009/11/11> + 10.220|date: 2009/11/12> + 10.140|date: 2009/11/13> + 10.250|date: 2009/11/16> + 10.280|date: 2009/11/17> + 11.000|date: 2009/11/18> + 10.890|date: 2009/11/19> + 10.710|date: 2009/11/20> + 10.900|date: 2009/11/23> + 10.830|date: 2009/11/24> + 11.270|date: 2009/11/25> + 10.660|date: 2009/11/27> + 10.630|date: 2009/11/30> + 10.800|date: 2009/12/01> + 11.060|date: 2009/12/02> + 11.410|date: 2009/12/03> + 11.180|date: 2009/12/04> + 11.250|date: 2009/12/07> + 10.960|date: 2009/12/08> + 10.850|date: 2009/12/09> + 11.030|date: 2009/12/10> + 11.240|date: 2009/12/11> + 11.760|date: 2009/12/14> + 11.560|date: 2009/12/15> + 11.510|date: 2009/12/16> + 11.180|date: 2009/12/17> + 11.090|date: 2009/12/18> + 10.960|date: 2009/12/21> + 10.960|date: 2009/12/22> + 11.090|date: 2009/12/23> + 11.320|date: 2009/12/24> + 11.320|date: 2009/12/28> + 11.380|date: 2009/12/29> + 11.410|date: 2009/12/30> + 11.255|date: 2009/12/31> + 11.320|date: 2010/01/04> + 11.490|date: 2010/01/05> + 11.620|date: 2010/01/06> + 11.570|date: 2010/01/07> + 11.580|date: 2010/01/08> + 11.450|date: 2010/01/11> + 11.320|date: 2010/01/12> + 11.200|date: 2010/01/13> + 11.300|date: 2010/01/14> + 10.670|date: 2010/01/15> + 10.780|date: 2010/01/19> + 11.110|date: 2010/01/20> + 11.780|date: 2010/01/21> + 10.290|date: 2010/01/22> + 10.510|date: 2010/01/25> + 10.350|date: 2010/01/26> + 10.150|date: 2010/01/27> + 10.110|date: 2010/01/28> + 10.310|date: 2010/01/29> + 10.510|date: 2010/02/01> + 10.530|date: 2010/02/02> + 10.600|date: 2010/02/03> + 10.130|date: 2010/02/04> + 10.010|date: 2010/02/05> + 10.340|date: 2010/02/08> + 10.500|date: 2010/02/09> + 10.350|date: 2010/02/10> + 10.450|date: 2010/02/11> + 10.510|date: 2010/02/12> + 10.840|date: 2010/02/16> + 10.920|date: 2010/02/17> + 10.860|date: 2010/02/18> + 10.870|date: 2010/02/19> + 11.070|date: 2010/02/22> + 10.920|date: 2010/02/23> + 10.750|date: 2010/02/24> + 10.820|date: 2010/02/25> + 11.050|date: 2010/02/26> + 10.790|date: 2010/03/01> + 10.950|date: 2010/03/02> + 11.160|date: 2010/03/03> + 11.300|date: 2010/03/04> + 11.570|date: 2010/03/05> + 11.840|date: 2010/03/08> + 12.090|date: 2010/03/09> + 12.070|date: 2010/03/10> + 12.070|date: 2010/03/11> + 12.100|date: 2010/03/12> + 11.810|date: 2010/03/15> + 12.180|date: 2010/03/16> + 12.360|date: 2010/03/17> + 12.260|date: 2010/03/18> + 11.540|date: 2010/03/19> + 11.120|date: 2010/03/22> + 11.530|date: 2010/03/23> + 11.559|date: 2010/03/24> + 11.970|date: 2010/03/25> + 12.150|date: 2010/03/26> + 12.580|date: 2010/03/29> + 12.400|date: 2010/03/30> + 12.361|date: 2010/03/31> + 12.430|date: 2010/04/01> + 12.530|date: 2010/04/05> + 12.470|date: 2010/04/06> + 12.220|date: 2010/04/07> + 12.280|date: 2010/04/08> + 13.130|date: 2010/04/09> + 13.205|date: 2010/04/12> + 12.990|date: 2010/04/13> + 13.090|date: 2010/04/14> + 13.440|date: 2010/04/15> + 12.530|date: 2010/04/16> + 12.410|date: 2010/04/19> + 12.500|date: 2010/04/20> + 12.720|date: 2010/04/21> + 13.180|date: 2010/04/22> + 13.110|date: 2010/04/23> + 12.630|date: 2010/04/26> + 12.010|date: 2010/04/27> + 12.110|date: 2010/04/28> + 12.380|date: 2010/04/29> + 12.230|date: 2010/04/30> + 12.290|date: 2010/05/03> + 12.110|date: 2010/05/04> + 11.560|date: 2010/05/05> + 10.350|date: 2010/05/06> + 10.550|date: 2010/05/07> + 11.370|date: 2010/05/10> + 11.560|date: 2010/05/11> + 11.610|date: 2010/05/12> + 11.920|date: 2010/05/13> + 11.660|date: 2010/05/14> + 11.300|date: 2010/05/17> + 11.210|date: 2010/05/18> + 10.950|date: 2010/05/19> + 10.370|date: 2010/05/20> + 9.850|date: 2010/05/21> + 10.220|date: 2010/05/24> + 9.890|date: 2010/05/25> + 10.290|date: 2010/05/26> + 11.140|date: 2010/05/27> + 11.070|date: 2010/05/28> + 10.870|date: 2010/06/01> + 10.860|date: 2010/06/02> + 11.310|date: 2010/06/03> + 10.940|date: 2010/06/04> + 10.380|date: 2010/06/07> + 10.190|date: 2010/06/08> + 10.860|date: 2010/06/09> + 11.090|date: 2010/06/10> + 11.210|date: 2010/06/11> + 11.370|date: 2010/06/14> + 11.400|date: 2010/06/15> + 11.730|date: 2010/06/16> + 11.650|date: 2010/06/17> + 11.740|date: 2010/06/18> + 11.930|date: 2010/06/21> + 11.610|date: 2010/06/22> + 11.760|date: 2010/06/23> + 11.440|date: 2010/06/24> + 11.310|date: 2010/06/25> + 11.550|date: 2010/06/28> + 10.550|date: 2010/06/29> + 10.320|date: 2010/06/30> + 10.050|date: 2010/07/01> + 10.110|date: 2010/07/02> + 10.230|date: 2010/07/06> + 10.380|date: 2010/07/07> + 10.890|date: 2010/07/08> + 11.080|date: 2010/07/09> + 11.200|date: 2010/07/12> + 11.350|date: 2010/07/13> + 11.325|date: 2010/07/14> + 11.200|date: 2010/07/15> + 10.900|date: 2010/07/16> + 10.910|date: 2010/07/19> + 11.010|date: 2010/07/20> + 10.240|date: 2010/07/21> + 10.310|date: 2010/07/22> + 10.520|date: 2010/07/23> + 10.830|date: 2010/07/26> + 11.080|date: 2010/07/27> + 11.460|date: 2010/07/28> + 11.410|date: 2010/07/29> + 11.670|date: 2010/07/30> + 11.990|date: 2010/08/02> + 11.740|date: 2010/08/03> + 11.540|date: 2010/08/04> + 11.590|date: 2010/08/05> + 11.600|date: 2010/08/06> + 12.040|date: 2010/08/09> + 11.900|date: 2010/08/10> + 11.710|date: 2010/08/11> + 11.470|date: 2010/08/12> + 11.580|date: 2010/08/13> + 11.440|date: 2010/08/16> + 11.830|date: 2010/08/17> + 11.430|date: 2010/08/19> + 11.230|date: 2010/08/20> close |ticker: SLM> => 8.720|date: 2009/08/21> + 9.170|date: 2009/08/24> + 9.300|date: 2009/08/25> + 8.870|date: 2009/08/26> + 8.910|date: 2009/08/27> + 8.970|date: 2009/08/28> + 8.900|date: 2009/08/31> + 8.260|date: 2009/09/01> + 8.170|date: 2009/09/02> + 8.450|date: 2009/09/03> + 8.500|date: 2009/09/04> + 8.890|date: 2009/09/09> + 9.480|date: 2009/09/10> + 9.250|date: 2009/09/11> + 8.770|date: 2009/09/14> + 8.670|date: 2009/09/15> + 9.240|date: 2009/09/16> + 8.990|date: 2009/09/17> + 8.810|date: 2009/09/18> + 8.800|date: 2009/09/21> + 8.840|date: 2009/09/22> + 8.630|date: 2009/09/23> + 8.850|date: 2009/09/24> + 8.760|date: 2009/09/25> + 8.800|date: 2009/09/28> + 8.910|date: 2009/09/29> + 8.720|date: 2009/09/30> + 8.260|date: 2009/10/01> + 8.230|date: 2009/10/02> + 8.420|date: 2009/10/05> + 8.630|date: 2009/10/06> + 8.880|date: 2009/10/07> + 9.130|date: 2009/10/08> + 9.070|date: 2009/10/09> + 8.990|date: 2009/10/12> + 8.850|date: 2009/10/13> + 9.570|date: 2009/10/14> + 9.560|date: 2009/10/15> + 9.180|date: 2009/10/16> + 9.050|date: 2009/10/19> + 8.900|date: 2009/10/20> + 10.740|date: 2009/10/21> + 10.970|date: 2009/10/22> + 11.000|date: 2009/10/23> + 10.910|date: 2009/10/26> + 10.460|date: 2009/10/27> + 10.090|date: 2009/10/28> + 9.990|date: 2009/11/05> + 10.100|date: 2009/11/06> + 10.750|date: 2009/11/09> + 10.560|date: 2009/11/10> + 10.640|date: 2009/11/11> + 10.250|date: 2009/11/12> + 10.220|date: 2009/11/13> + 10.460|date: 2009/11/16> + 10.750|date: 2009/11/17> + 11.510|date: 2009/11/18> + 10.960|date: 2009/11/19> + 10.890|date: 2009/11/20> + 11.120|date: 2009/11/23> + 11.330|date: 2009/11/24> + 11.330|date: 2009/11/25> + 10.720|date: 2009/11/27> + 10.970|date: 2009/11/30> + 11.250|date: 2009/12/01> + 11.220|date: 2009/12/02> + 11.550|date: 2009/12/03> + 11.420|date: 2009/12/04> + 11.320|date: 2009/12/07> + 11.050|date: 2009/12/08> + 11.020|date: 2009/12/09> + 11.300|date: 2009/12/10> + 11.820|date: 2009/12/11> + 12.000|date: 2009/12/14> + 11.580|date: 2009/12/15> + 11.540|date: 2009/12/16> + 11.280|date: 2009/12/17> + 11.310|date: 2009/12/18> + 11.080|date: 2009/12/21> + 11.030|date: 2009/12/22> + 11.300|date: 2009/12/23> + 11.460|date: 2009/12/24> + 11.370|date: 2009/12/28> + 11.500|date: 2009/12/29> + 11.540|date: 2009/12/30> + 11.270|date: 2009/12/31> + 11.540|date: 2010/01/04> + 11.690|date: 2010/01/05> + 11.760|date: 2010/01/06> + 12.150|date: 2010/01/07> + 11.640|date: 2010/01/08> + 11.480|date: 2010/01/11> + 11.460|date: 2010/01/12> + 11.510|date: 2010/01/13> + 11.520|date: 2010/01/14> + 10.750|date: 2010/01/15> + 11.530|date: 2010/01/19> + 11.970|date: 2010/01/20> + 11.810|date: 2010/01/21> + 10.400|date: 2010/01/22> + 10.650|date: 2010/01/25> + 10.400|date: 2010/01/26> + 10.440|date: 2010/01/27> + 10.310|date: 2010/01/28> + 10.530|date: 2010/01/29> + 10.650|date: 2010/02/01> + 10.840|date: 2010/02/02> + 10.670|date: 2010/02/03> + 10.160|date: 2010/02/04> + 10.490|date: 2010/02/05> + 10.380|date: 2010/02/08> + 10.720|date: 2010/02/09> + 10.660|date: 2010/02/10> + 10.810|date: 2010/02/11> + 10.920|date: 2010/02/12> + 11.210|date: 2010/02/16> + 11.150|date: 2010/02/17> + 10.940|date: 2010/02/18> + 11.150|date: 2010/02/19> + 11.310|date: 2010/02/22> + 11.020|date: 2010/02/23> + 11.110|date: 2010/02/24> + 11.080|date: 2010/02/25> + 11.180|date: 2010/02/26> + 10.950|date: 2010/03/01> + 11.270|date: 2010/03/02> + 11.370|date: 2010/03/03> + 11.630|date: 2010/03/04> + 12.000|date: 2010/03/05> + 12.290|date: 2010/03/08> + 12.210|date: 2010/03/09> + 12.190|date: 2010/03/10> + 12.540|date: 2010/03/11> + 12.220|date: 2010/03/12> + 12.320|date: 2010/03/15> + 12.350|date: 2010/03/16> + 12.550|date: 2010/03/17> + 12.270|date: 2010/03/18> + 11.600|date: 2010/03/19> + 11.690|date: 2010/03/22> + 11.660|date: 2010/03/23> + 11.900|date: 2010/03/24> + 12.050|date: 2010/03/25> + 12.580|date: 2010/03/26> + 12.670|date: 2010/03/29> + 12.550|date: 2010/03/30> + 12.520|date: 2010/03/31> + 12.530|date: 2010/04/01> + 12.760|date: 2010/04/05> + 12.520|date: 2010/04/06> + 12.350|date: 2010/04/07> + 13.180|date: 2010/04/08> + 13.180|date: 2010/04/09> + 13.340|date: 2010/04/12> + 13.020|date: 2010/04/13> + 13.510|date: 2010/04/14> + 13.580|date: 2010/04/15> + 12.680|date: 2010/04/16> + 12.650|date: 2010/04/19> + 12.760|date: 2010/04/20> + 13.120|date: 2010/04/21> + 13.470|date: 2010/04/22> + 13.340|date: 2010/04/23> + 12.690|date: 2010/04/26> + 12.070|date: 2010/04/27> + 12.390|date: 2010/04/28> + 12.640|date: 2010/04/29> + 12.240|date: 2010/04/30> + 12.800|date: 2010/05/03> + 12.220|date: 2010/05/04> + 11.690|date: 2010/05/05> + 11.140|date: 2010/05/06> + 11.040|date: 2010/05/07> + 12.060|date: 2010/05/10> + 11.590|date: 2010/05/11> + 11.980|date: 2010/05/12> + 12.110|date: 2010/05/13> + 11.770|date: 2010/05/14> + 11.660|date: 2010/05/17> + 11.340|date: 2010/05/18> + 11.260|date: 2010/05/19> + 10.420|date: 2010/05/20> + 10.400|date: 2010/05/21> + 10.240|date: 2010/05/24> + 10.390|date: 2010/05/25> + 10.960|date: 2010/05/26> + 11.500|date: 2010/05/27> + 11.110|date: 2010/05/28> + 10.870|date: 2010/06/01> + 11.300|date: 2010/06/02> + 11.490|date: 2010/06/03> + 11.000|date: 2010/06/04> + 10.380|date: 2010/06/07> + 10.780|date: 2010/06/08> + 11.000|date: 2010/06/09> + 11.490|date: 2010/06/10> + 11.560|date: 2010/06/11> + 11.390|date: 2010/06/14> + 11.980|date: 2010/06/15> + 11.870|date: 2010/06/16> + 12.010|date: 2010/06/17> + 11.920|date: 2010/06/18> + 12.000|date: 2010/06/21> + 11.930|date: 2010/06/22> + 12.040|date: 2010/06/23> + 11.480|date: 2010/06/24> + 11.600|date: 2010/06/25> + 11.700|date: 2010/06/28> + 10.640|date: 2010/06/29> + 10.390|date: 2010/06/30> + 10.320|date: 2010/07/01> + 10.350|date: 2010/07/02> + 10.320|date: 2010/07/06> + 10.880|date: 2010/07/07> + 11.140|date: 2010/07/08> + 11.300|date: 2010/07/09> + 11.330|date: 2010/07/12> + 11.670|date: 2010/07/13> + 11.450|date: 2010/07/14> + 11.480|date: 2010/07/15> + 10.930|date: 2010/07/16> + 11.330|date: 2010/07/19> + 11.660|date: 2010/07/20> + 10.340|date: 2010/07/21> + 10.760|date: 2010/07/22> + 10.930|date: 2010/07/23> + 11.080|date: 2010/07/26> + 11.220|date: 2010/07/27> + 11.530|date: 2010/07/28> + 11.860|date: 2010/07/29> + 12.000|date: 2010/07/30> + 12.280|date: 2010/08/02> + 11.850|date: 2010/08/03> + 11.710|date: 2010/08/04> + 11.750|date: 2010/08/05> + 12.120|date: 2010/08/06> + 12.300|date: 2010/08/09> + 12.170|date: 2010/08/10> + 11.780|date: 2010/08/11> + 11.610|date: 2010/08/12> + 11.670|date: 2010/08/13> + 11.910|date: 2010/08/16> + 11.920|date: 2010/08/17> + 11.470|date: 2010/08/19> + 11.440|date: 2010/08/20> volume |ticker: SLM> => 40119.000|date: 2009/08/21> + 85471.000|date: 2009/08/24> + 78310.000|date: 2009/08/25> + 54938.000|date: 2009/08/26> + 46020.000|date: 2009/08/27> + 43086.000|date: 2009/08/28> + 69857.000|date: 2009/08/31> + 62825.000|date: 2009/09/01> + 44498.000|date: 2009/09/02> + 44067.000|date: 2009/09/03> + 32421.000|date: 2009/09/04> + 69561.000|date: 2009/09/09> + 125789.000|date: 2009/09/10> + 53261.000|date: 2009/09/11> + 89301.000|date: 2009/09/14> + 57209.000|date: 2009/09/15> + 101091.000|date: 2009/09/16> + 110067.000|date: 2009/09/17> + 56057.000|date: 2009/09/18> + 98013.000|date: 2009/09/21> + 52478.000|date: 2009/09/22> + 51395.000|date: 2009/09/23> + 126055.000|date: 2009/09/24> + 87110.000|date: 2009/09/25> + 51548.000|date: 2009/09/28> + 83748.000|date: 2009/09/29> + 64612.000|date: 2009/09/30> + 69836.000|date: 2009/10/01> + 69234.000|date: 2009/10/02> + 48096.000|date: 2009/10/05> + 52131.000|date: 2009/10/06> + 37888.000|date: 2009/10/07> + 63371.000|date: 2009/10/08> + 35482.000|date: 2009/10/09> + 32375.000|date: 2009/10/12> + 25824.000|date: 2009/10/13> + 83644.000|date: 2009/10/14> + 50282.000|date: 2009/10/15> + 78834.000|date: 2009/10/16> + 46914.000|date: 2009/10/19> + 52469.000|date: 2009/10/20> + 459354.000|date: 2009/10/21> + 159097.000|date: 2009/10/22> + 76940.000|date: 2009/10/23> + 88562.000|date: 2009/10/26> + 66955.000|date: 2009/10/27> + 52756.000|date: 2009/10/28> + 52509.000|date: 2009/11/05> + 46829.000|date: 2009/11/06> + 53957.000|date: 2009/11/09> + 34470.000|date: 2009/11/10> + 22015.000|date: 2009/11/11> + 28208.000|date: 2009/11/12> + 25943.000|date: 2009/11/13> + 29415.000|date: 2009/11/16> + 33293.000|date: 2009/11/17> + 78339.000|date: 2009/11/18> + 56924.000|date: 2009/11/19> + 36196.000|date: 2009/11/20> + 30873.000|date: 2009/11/23> + 49694.000|date: 2009/11/24> + 23559.000|date: 2009/11/25> + 23761.000|date: 2009/11/27> + 33977.000|date: 2009/11/30> + 28685.000|date: 2009/12/01> + 40544.000|date: 2009/12/02> + 84993.000|date: 2009/12/03> + 59744.000|date: 2009/12/04> + 36632.000|date: 2009/12/07> + 47597.000|date: 2009/12/08> + 20772.000|date: 2009/12/09> + 39020.000|date: 2009/12/10> + 35496.000|date: 2009/12/11> + 25656.000|date: 2009/12/14> + 32693.000|date: 2009/12/15> + 39580.000|date: 2009/12/16> + 28238.000|date: 2009/12/17> + 59468.000|date: 2009/12/18> + 41562.000|date: 2009/12/21> + 42072.000|date: 2009/12/22> + 31457.000|date: 2009/12/23> + 10633.000|date: 2009/12/24> + 19213.000|date: 2009/12/28> + 22259.000|date: 2009/12/29> + 20321.000|date: 2009/12/30> + 16960.000|date: 2009/12/31> + 25671.000|date: 2010/01/04> + 33733.000|date: 2010/01/05> + 29329.000|date: 2010/01/06> + 41952.000|date: 2010/01/07> + 41489.000|date: 2010/01/08> + 41411.000|date: 2010/01/11> + 35655.000|date: 2010/01/12> + 38091.000|date: 2010/01/13> + 57665.000|date: 2010/01/14> + 150480.000|date: 2010/01/15> + 111885.000|date: 2010/01/19> + 137057.000|date: 2010/01/20> + 160683.000|date: 2010/01/21> + 146209.000|date: 2010/01/22> + 67860.000|date: 2010/01/25> + 39612.000|date: 2010/01/26> + 47745.000|date: 2010/01/27> + 37030.000|date: 2010/01/28> + 55468.000|date: 2010/01/29> + 38051.000|date: 2010/02/01> + 40239.000|date: 2010/02/02> + 23724.000|date: 2010/02/03> + 54956.000|date: 2010/02/04> + 60398.000|date: 2010/02/05> + 39605.000|date: 2010/02/08> + 40091.000|date: 2010/02/09> + 28555.000|date: 2010/02/10> + 31104.000|date: 2010/02/11> + 32724.000|date: 2010/02/12> + 29948.000|date: 2010/02/16> + 30275.000|date: 2010/02/17> + 24953.000|date: 2010/02/18> + 43291.000|date: 2010/02/19> + 25555.000|date: 2010/02/22> + 27191.000|date: 2010/02/23> + 24244.000|date: 2010/02/24> + 30918.000|date: 2010/02/25> + 29025.000|date: 2010/02/26> + 40784.000|date: 2010/03/01> + 44085.000|date: 2010/03/02> + 37094.000|date: 2010/03/03> + 38924.000|date: 2010/03/04> + 43483.000|date: 2010/03/05> + 51552.000|date: 2010/03/08> + 40736.000|date: 2010/03/09> + 51490.000|date: 2010/03/10> + 58311.000|date: 2010/03/11> + 37436.000|date: 2010/03/12> + 46492.000|date: 2010/03/15> + 33815.000|date: 2010/03/16> + 33276.000|date: 2010/03/17> + 39662.000|date: 2010/03/18> + 95218.000|date: 2010/03/19> + 61588.000|date: 2010/03/22> + 50535.000|date: 2010/03/23> + 48709.000|date: 2010/03/24> + 65928.000|date: 2010/03/25> + 154550.000|date: 2010/03/26> + 60918.000|date: 2010/03/29> + 39594.000|date: 2010/03/30> + 42787.000|date: 2010/03/31> + 50184.000|date: 2010/04/01> + 33115.000|date: 2010/04/05> + 53171.000|date: 2010/04/06> + 34341.000|date: 2010/04/07> + 71425.000|date: 2010/04/08> + 81841.000|date: 2010/04/09> + 46002.000|date: 2010/04/12> + 34808.000|date: 2010/04/13> + 43133.000|date: 2010/04/14> + 33332.000|date: 2010/04/15> + 82345.000|date: 2010/04/16> + 67123.000|date: 2010/04/19> + 60588.000|date: 2010/04/20> + 65252.000|date: 2010/04/21> + 96144.000|date: 2010/04/22> + 34358.000|date: 2010/04/23> + 52652.000|date: 2010/04/26> + 65827.000|date: 2010/04/27> + 45195.000|date: 2010/04/28> + 46842.000|date: 2010/04/29> + 48544.000|date: 2010/04/30> + 39883.000|date: 2010/05/03> + 64475.000|date: 2010/05/04> + 82400.000|date: 2010/05/05> + 73366.000|date: 2010/05/06> + 101692.000|date: 2010/05/07> + 90921.000|date: 2010/05/10> + 52132.000|date: 2010/05/11> + 29232.000|date: 2010/05/12> + 36845.000|date: 2010/05/13> + 43365.000|date: 2010/05/14> + 55437.000|date: 2010/05/17> + 39231.000|date: 2010/05/18> + 43365.000|date: 2010/05/19> + 54135.000|date: 2010/05/20> + 93747.000|date: 2010/05/21> + 59966.000|date: 2010/05/24> + 82298.000|date: 2010/05/25> + 117240.000|date: 2010/05/26> + 75107.000|date: 2010/05/27> + 54279.000|date: 2010/05/28> + 44703.000|date: 2010/06/01> + 49553.000|date: 2010/06/02> + 41044.000|date: 2010/06/03> + 59110.000|date: 2010/06/04> + 78189.000|date: 2010/06/07> + 50600.000|date: 2010/06/08> + 63175.000|date: 2010/06/09> + 68552.000|date: 2010/06/10> + 42011.000|date: 2010/06/11> + 46606.000|date: 2010/06/14> + 68275.000|date: 2010/06/15> + 35324.000|date: 2010/06/16> + 41704.000|date: 2010/06/17> + 39916.000|date: 2010/06/18> + 47098.000|date: 2010/06/21> + 55743.000|date: 2010/06/22> + 34592.000|date: 2010/06/23> + 46229.000|date: 2010/06/24> + 56483.000|date: 2010/06/25> + 37548.000|date: 2010/06/28> + 72947.000|date: 2010/06/29> + 43226.000|date: 2010/06/30> + 42917.000|date: 2010/07/01> + 36024.000|date: 2010/07/02> + 53741.000|date: 2010/07/06> + 35734.000|date: 2010/07/07> + 26367.000|date: 2010/07/08> + 23351.000|date: 2010/07/09> + 34850.000|date: 2010/07/12> + 32980.000|date: 2010/07/13> + 36369.000|date: 2010/07/14> + 41761.000|date: 2010/07/15> + 38207.000|date: 2010/07/16> + 39497.000|date: 2010/07/19> + 48569.000|date: 2010/07/20> + 158627.000|date: 2010/07/21> + 57208.000|date: 2010/07/22> + 57628.000|date: 2010/07/23> + 49502.000|date: 2010/07/26> + 40254.000|date: 2010/07/27> + 75205.000|date: 2010/07/28> + 59994.000|date: 2010/07/29> + 80931.000|date: 2010/07/30> + 46552.000|date: 2010/08/02> + 56224.000|date: 2010/08/03> + 41386.000|date: 2010/08/04> + 22343.000|date: 2010/08/05> + 51139.000|date: 2010/08/06> + 32801.000|date: 2010/08/09> + 42606.000|date: 2010/08/10> + 48110.000|date: 2010/08/11> + 38256.000|date: 2010/08/12> + 27041.000|date: 2010/08/13> + 32626.000|date: 2010/08/16> + 29706.000|date: 2010/08/17> + 38299.000|date: 2010/08/19> + 28123.000|date: 2010/08/20> open |ticker: SNA> => 37.090|date: 2009/08/21> + 37.970|date: 2009/08/24> + 38.220|date: 2009/08/25> + 38.230|date: 2009/08/26> + 38.200|date: 2009/08/27> + 38.590|date: 2009/08/28> + 37.830|date: 2009/08/31> + 37.090|date: 2009/09/01> + 36.490|date: 2009/09/02> + 36.480|date: 2009/09/03> + 37.030|date: 2009/09/04> + 37.000|date: 2009/09/09> + 37.440|date: 2009/09/10> + 36.540|date: 2009/09/11> + 35.810|date: 2009/09/14> + 36.340|date: 2009/09/15> + 36.710|date: 2009/09/16> + 36.680|date: 2009/09/17> + 36.790|date: 2009/09/18> + 36.400|date: 2009/09/21> + 37.300|date: 2009/09/22> + 37.080|date: 2009/09/23> + 36.480|date: 2009/09/24> + 35.690|date: 2009/09/25> + 35.100|date: 2009/09/28> + 33.920|date: 2009/09/29> + 34.500|date: 2009/09/30> + 34.590|date: 2009/10/01> + 33.720|date: 2009/10/02> + 33.420|date: 2009/10/05> + 34.210|date: 2009/10/06> + 34.700|date: 2009/10/07> + 35.160|date: 2009/10/08> + 35.990|date: 2009/10/09> + 37.000|date: 2009/10/12> + 37.130|date: 2009/10/13> + 37.400|date: 2009/10/14> + 37.480|date: 2009/10/15> + 37.340|date: 2009/10/16> + 36.950|date: 2009/10/19> + 37.580|date: 2009/10/20> + 37.870|date: 2009/10/21> + 37.650|date: 2009/10/22> + 37.715|date: 2009/10/23> + 37.700|date: 2009/10/26> + 37.490|date: 2009/10/27> + 36.310|date: 2009/10/28> + 37.690|date: 2009/11/05> + 38.350|date: 2009/11/06> + 38.030|date: 2009/11/09> + 38.800|date: 2009/11/10> + 38.900|date: 2009/11/11> + 38.640|date: 2009/11/12> + 37.870|date: 2009/11/13> + 38.230|date: 2009/11/16> + 38.400|date: 2009/11/17> + 38.350|date: 2009/11/18> + 37.670|date: 2009/11/19> + 36.770|date: 2009/11/20> + 37.170|date: 2009/11/23> + 37.280|date: 2009/11/24> + 36.890|date: 2009/11/25> + 36.240|date: 2009/11/27> + 36.400|date: 2009/11/30> + 36.270|date: 2009/12/01> + 36.700|date: 2009/12/02> + 37.900|date: 2009/12/03> + 38.220|date: 2009/12/04> + 38.610|date: 2009/12/07> + 38.510|date: 2009/12/08> + 38.370|date: 2009/12/09> + 38.690|date: 2009/12/10> + 38.870|date: 2009/12/11> + 39.650|date: 2009/12/14> + 39.490|date: 2009/12/15> + 40.040|date: 2009/12/16> + 39.720|date: 2009/12/17> + 39.900|date: 2009/12/18> + 40.090|date: 2009/12/21> + 40.440|date: 2009/12/22> + 42.250|date: 2009/12/23> + 43.500|date: 2009/12/24> + 43.630|date: 2009/12/28> + 43.590|date: 2009/12/29> + 43.000|date: 2009/12/30> + 42.950|date: 2009/12/31> + 42.740|date: 2010/01/04> + 42.800|date: 2010/01/05> + 42.840|date: 2010/01/06> + 42.860|date: 2010/01/07> + 43.580|date: 2010/01/08> + 44.840|date: 2010/01/11> + 44.460|date: 2010/01/12> + 44.000|date: 2010/01/13> + 44.060|date: 2010/01/14> + 44.060|date: 2010/01/15> + 43.340|date: 2010/01/19> + 43.480|date: 2010/01/20> + 43.390|date: 2010/01/21> + 43.420|date: 2010/01/22> + 43.540|date: 2010/01/25> + 43.060|date: 2010/01/26> + 42.440|date: 2010/01/27> + 42.140|date: 2010/01/28> + 41.340|date: 2010/01/29> + 41.110|date: 2010/02/01> + 41.650|date: 2010/02/02> + 42.940|date: 2010/02/03> + 42.730|date: 2010/02/04> + 40.470|date: 2010/02/05> + 40.230|date: 2010/02/08> + 40.570|date: 2010/02/09> + 41.100|date: 2010/02/10> + 41.010|date: 2010/02/11> + 41.040|date: 2010/02/12> + 42.130|date: 2010/02/16> + 42.250|date: 2010/02/17> + 42.310|date: 2010/02/18> + 42.540|date: 2010/02/19> + 43.120|date: 2010/02/22> + 42.570|date: 2010/02/23> + 42.400|date: 2010/02/24> + 41.640|date: 2010/02/25> + 42.120|date: 2010/02/26> + 42.500|date: 2010/03/01> + 43.180|date: 2010/03/02> + 43.330|date: 2010/03/03> + 43.150|date: 2010/03/04> + 43.460|date: 2010/03/05> + 43.590|date: 2010/03/08> + 43.060|date: 2010/03/09> + 43.180|date: 2010/03/10> + 43.590|date: 2010/03/11> + 43.700|date: 2010/03/12> + 43.170|date: 2010/03/15> + 43.240|date: 2010/03/16> + 43.350|date: 2010/03/17> + 43.420|date: 2010/03/18> + 44.020|date: 2010/03/19> + 42.570|date: 2010/03/22> + 43.020|date: 2010/03/23> + 43.230|date: 2010/03/24> + 43.150|date: 2010/03/25> + 42.770|date: 2010/03/26> + 42.990|date: 2010/03/29> + 43.030|date: 2010/03/30> + 43.540|date: 2010/03/31> + 43.660|date: 2010/04/01> + 43.810|date: 2010/04/05> + 44.310|date: 2010/04/06> + 44.360|date: 2010/04/07> + 44.350|date: 2010/04/08> + 44.610|date: 2010/04/09> + 44.950|date: 2010/04/12> + 45.200|date: 2010/04/13> + 45.490|date: 2010/04/14> + 45.380|date: 2010/04/15> + 45.310|date: 2010/04/16> + 44.730|date: 2010/04/19> + 47.870|date: 2010/04/20> + 48.720|date: 2010/04/21> + 48.020|date: 2010/04/22> + 49.420|date: 2010/04/23> + 49.400|date: 2010/04/26> + 48.560|date: 2010/04/27> + 48.250|date: 2010/04/28> + 48.800|date: 2010/04/29> + 49.520|date: 2010/04/30> + 48.340|date: 2010/05/03> + 48.080|date: 2010/05/04> + 46.760|date: 2010/05/05> + 46.170|date: 2010/05/06> + 44.320|date: 2010/05/07> + 45.600|date: 2010/05/10> + 46.040|date: 2010/05/11> + 46.630|date: 2010/05/12> + 47.540|date: 2010/05/13> + 46.410|date: 2010/05/14> + 45.710|date: 2010/05/17> + 46.100|date: 2010/05/18> + 44.610|date: 2010/05/19> + 43.090|date: 2010/05/20> + 41.510|date: 2010/05/21> + 42.880|date: 2010/05/24> + 41.430|date: 2010/05/25> + 43.250|date: 2010/05/26> + 44.000|date: 2010/05/27> + 44.430|date: 2010/05/28> + 43.700|date: 2010/06/01> + 43.040|date: 2010/06/02> + 44.540|date: 2010/06/03> + 43.440|date: 2010/06/04> + 42.520|date: 2010/06/07> + 41.110|date: 2010/06/08> + 41.560|date: 2010/06/09> + 41.980|date: 2010/06/10> + 42.120|date: 2010/06/11> + 43.580|date: 2010/06/14> + 43.510|date: 2010/06/15> + 43.940|date: 2010/06/16> + 44.080|date: 2010/06/17> + 43.880|date: 2010/06/18> + 44.310|date: 2010/06/21> + 43.700|date: 2010/06/22> + 42.620|date: 2010/06/23> + 42.320|date: 2010/06/24> + 41.820|date: 2010/06/25> + 42.220|date: 2010/06/28> + 41.530|date: 2010/06/29> + 41.120|date: 2010/06/30> + 40.940|date: 2010/07/01> + 41.630|date: 2010/07/02> + 40.840|date: 2010/07/06> + 40.800|date: 2010/07/07> + 42.390|date: 2010/07/08> + 42.500|date: 2010/07/09> + 42.580|date: 2010/07/12> + 43.240|date: 2010/07/13> + 43.880|date: 2010/07/14> + 43.860|date: 2010/07/15> + 43.260|date: 2010/07/16> + 41.710|date: 2010/07/19> + 41.670|date: 2010/07/20> + 43.560|date: 2010/07/21> + 43.670|date: 2010/07/22> + 44.360|date: 2010/07/23> + 45.500|date: 2010/07/26> + 45.810|date: 2010/07/27> + 45.130|date: 2010/07/28> + 44.860|date: 2010/07/29> + 43.830|date: 2010/07/30> + 45.380|date: 2010/08/02> + 46.020|date: 2010/08/03> + 45.350|date: 2010/08/04> + 45.030|date: 2010/08/05> + 44.330|date: 2010/08/06> + 44.520|date: 2010/08/09> + 43.780|date: 2010/08/10> + 42.450|date: 2010/08/11> + 41.150|date: 2010/08/12> + 41.360|date: 2010/08/13> + 41.460|date: 2010/08/16> + 41.920|date: 2010/08/17> + 41.860|date: 2010/08/19> + 40.630|date: 2010/08/20> high |ticker: SNA> => 38.030|date: 2009/08/21> + 38.500|date: 2009/08/24> + 39.070|date: 2009/08/25> + 39.020|date: 2009/08/26> + 38.630|date: 2009/08/27> + 38.650|date: 2009/08/28> + 37.830|date: 2009/08/31> + 38.130|date: 2009/09/01> + 36.790|date: 2009/09/02> + 37.050|date: 2009/09/03> + 37.350|date: 2009/09/04> + 37.610|date: 2009/09/09> + 37.440|date: 2009/09/10> + 36.594|date: 2009/09/11> + 36.350|date: 2009/09/14> + 36.880|date: 2009/09/15> + 36.850|date: 2009/09/16> + 37.050|date: 2009/09/17> + 37.130|date: 2009/09/18> + 37.080|date: 2009/09/21> + 37.330|date: 2009/09/22> + 37.080|date: 2009/09/23> + 36.480|date: 2009/09/24> + 35.710|date: 2009/09/25> + 35.170|date: 2009/09/28> + 34.840|date: 2009/09/29> + 35.090|date: 2009/09/30> + 34.690|date: 2009/10/01> + 34.070|date: 2009/10/02> + 34.160|date: 2009/10/05> + 34.850|date: 2009/10/06> + 34.960|date: 2009/10/07> + 36.060|date: 2009/10/08> + 36.340|date: 2009/10/09> + 37.730|date: 2009/10/12> + 37.140|date: 2009/10/13> + 37.480|date: 2009/10/14> + 37.690|date: 2009/10/15> + 37.340|date: 2009/10/16> + 37.582|date: 2009/10/19> + 37.820|date: 2009/10/20> + 38.610|date: 2009/10/21> + 38.010|date: 2009/10/22> + 38.310|date: 2009/10/23> + 38.520|date: 2009/10/26> + 37.530|date: 2009/10/27> + 36.370|date: 2009/10/28> + 38.450|date: 2009/11/05> + 38.590|date: 2009/11/06> + 38.910|date: 2009/11/09> + 39.200|date: 2009/11/10> + 39.470|date: 2009/11/11> + 38.700|date: 2009/11/12> + 38.340|date: 2009/11/13> + 38.910|date: 2009/11/16> + 38.490|date: 2009/11/17> + 38.350|date: 2009/11/18> + 37.670|date: 2009/11/19> + 37.060|date: 2009/11/20> + 37.800|date: 2009/11/23> + 37.280|date: 2009/11/24> + 37.240|date: 2009/11/25> + 36.760|date: 2009/11/27> + 36.580|date: 2009/11/30> + 36.870|date: 2009/12/01> + 37.950|date: 2009/12/02> + 38.110|date: 2009/12/03> + 39.000|date: 2009/12/04> + 38.850|date: 2009/12/07> + 38.550|date: 2009/12/08> + 38.510|date: 2009/12/09> + 39.200|date: 2009/12/10> + 39.220|date: 2009/12/11> + 39.840|date: 2009/12/14> + 40.150|date: 2009/12/15> + 40.680|date: 2009/12/16> + 40.160|date: 2009/12/17> + 40.210|date: 2009/12/18> + 40.720|date: 2009/12/21> + 42.370|date: 2009/12/22> + 43.550|date: 2009/12/23> + 43.830|date: 2009/12/24> + 43.880|date: 2009/12/28> + 43.620|date: 2009/12/29> + 43.390|date: 2009/12/30> + 42.960|date: 2009/12/31> + 43.060|date: 2010/01/04> + 43.010|date: 2010/01/05> + 43.170|date: 2010/01/06> + 43.800|date: 2010/01/07> + 44.780|date: 2010/01/08> + 44.960|date: 2010/01/11> + 44.610|date: 2010/01/12> + 44.300|date: 2010/01/13> + 44.410|date: 2010/01/14> + 44.210|date: 2010/01/15> + 44.010|date: 2010/01/19> + 43.780|date: 2010/01/20> + 43.750|date: 2010/01/21> + 43.765|date: 2010/01/22> + 43.690|date: 2010/01/25> + 43.260|date: 2010/01/26> + 42.640|date: 2010/01/27> + 42.200|date: 2010/01/28> + 41.820|date: 2010/01/29> + 41.700|date: 2010/02/01> + 43.110|date: 2010/02/02> + 43.480|date: 2010/02/03> + 43.060|date: 2010/02/04> + 40.590|date: 2010/02/05> + 40.620|date: 2010/02/08> + 41.160|date: 2010/02/09> + 41.620|date: 2010/02/10> + 41.450|date: 2010/02/11> + 41.650|date: 2010/02/12> + 42.340|date: 2010/02/16> + 42.620|date: 2010/02/17> + 42.580|date: 2010/02/18> + 43.030|date: 2010/02/19> + 43.120|date: 2010/02/22> + 42.810|date: 2010/02/23> + 42.560|date: 2010/02/24> + 42.210|date: 2010/02/25> + 42.290|date: 2010/02/26> + 42.980|date: 2010/03/01> + 43.480|date: 2010/03/02> + 43.540|date: 2010/03/03> + 43.290|date: 2010/03/04> + 43.670|date: 2010/03/05> + 43.590|date: 2010/03/08> + 43.390|date: 2010/03/09> + 43.820|date: 2010/03/10> + 43.590|date: 2010/03/11> + 43.700|date: 2010/03/12> + 43.320|date: 2010/03/15> + 43.380|date: 2010/03/16> + 43.690|date: 2010/03/17> + 43.880|date: 2010/03/18> + 44.020|date: 2010/03/19> + 43.120|date: 2010/03/22> + 43.510|date: 2010/03/23> + 43.237|date: 2010/03/24> + 43.260|date: 2010/03/25> + 43.050|date: 2010/03/26> + 43.350|date: 2010/03/29> + 43.740|date: 2010/03/30> + 43.750|date: 2010/03/31> + 43.880|date: 2010/04/01> + 44.540|date: 2010/04/05> + 44.570|date: 2010/04/06> + 44.600|date: 2010/04/07> + 44.640|date: 2010/04/08> + 44.910|date: 2010/04/09> + 45.230|date: 2010/04/12> + 45.380|date: 2010/04/13> + 45.590|date: 2010/04/14> + 45.660|date: 2010/04/15> + 45.810|date: 2010/04/16> + 44.900|date: 2010/04/19> + 49.000|date: 2010/04/20> + 48.930|date: 2010/04/21> + 49.370|date: 2010/04/22> + 49.610|date: 2010/04/23> + 49.980|date: 2010/04/26> + 48.870|date: 2010/04/27> + 48.830|date: 2010/04/28> + 49.590|date: 2010/04/29> + 49.930|date: 2010/04/30> + 48.870|date: 2010/05/03> + 48.080|date: 2010/05/04> + 47.210|date: 2010/05/05> + 46.860|date: 2010/05/06> + 44.810|date: 2010/05/07> + 46.510|date: 2010/05/10> + 47.140|date: 2010/05/11> + 47.690|date: 2010/05/12> + 47.710|date: 2010/05/13> + 46.410|date: 2010/05/14> + 46.130|date: 2010/05/17> + 46.410|date: 2010/05/18> + 44.890|date: 2010/05/19> + 43.290|date: 2010/05/20> + 43.120|date: 2010/05/21> + 43.550|date: 2010/05/24> + 43.060|date: 2010/05/25> + 44.260|date: 2010/05/26> + 44.580|date: 2010/05/27> + 44.700|date: 2010/05/28> + 44.350|date: 2010/06/01> + 44.220|date: 2010/06/02> + 44.900|date: 2010/06/03> + 43.590|date: 2010/06/04> + 42.520|date: 2010/06/07> + 41.310|date: 2010/06/08> + 42.380|date: 2010/06/09> + 42.720|date: 2010/06/10> + 43.050|date: 2010/06/11> + 43.890|date: 2010/06/14> + 44.150|date: 2010/06/15> + 44.110|date: 2010/06/16> + 44.080|date: 2010/06/17> + 44.000|date: 2010/06/18> + 44.780|date: 2010/06/21> + 44.030|date: 2010/06/22> + 43.120|date: 2010/06/23> + 42.450|date: 2010/06/24> + 42.320|date: 2010/06/25> + 42.710|date: 2010/06/28> + 41.580|date: 2010/06/29> + 42.120|date: 2010/06/30> + 41.330|date: 2010/07/01> + 41.630|date: 2010/07/02> + 41.150|date: 2010/07/06> + 42.130|date: 2010/07/07> + 42.770|date: 2010/07/08> + 42.940|date: 2010/07/09> + 43.030|date: 2010/07/12> + 44.240|date: 2010/07/13> + 44.120|date: 2010/07/14> + 43.860|date: 2010/07/15> + 43.310|date: 2010/07/16> + 42.240|date: 2010/07/19> + 43.270|date: 2010/07/20> + 44.160|date: 2010/07/21> + 44.740|date: 2010/07/22> + 45.500|date: 2010/07/23> + 45.900|date: 2010/07/26> + 46.140|date: 2010/07/27> + 45.380|date: 2010/07/28> + 45.000|date: 2010/07/29> + 44.780|date: 2010/07/30> + 46.100|date: 2010/08/02> + 46.060|date: 2010/08/03> + 45.810|date: 2010/08/04> + 45.130|date: 2010/08/05> + 44.610|date: 2010/08/06> + 44.580|date: 2010/08/09> + 43.885|date: 2010/08/10> + 42.450|date: 2010/08/11> + 41.810|date: 2010/08/12> + 42.120|date: 2010/08/13> + 41.610|date: 2010/08/16> + 42.580|date: 2010/08/17> + 41.990|date: 2010/08/19> + 40.980|date: 2010/08/20> low |ticker: SNA> => 36.750|date: 2009/08/21> + 37.830|date: 2009/08/24> + 38.010|date: 2009/08/25> + 37.930|date: 2009/08/26> + 37.480|date: 2009/08/27> + 37.820|date: 2009/08/28> + 36.970|date: 2009/08/31> + 36.230|date: 2009/09/01> + 36.180|date: 2009/09/02> + 36.430|date: 2009/09/03> + 36.600|date: 2009/09/04> + 36.640|date: 2009/09/09> + 36.180|date: 2009/09/10> + 35.950|date: 2009/09/11> + 35.566|date: 2009/09/14> + 36.340|date: 2009/09/15> + 36.280|date: 2009/09/16> + 36.090|date: 2009/09/17> + 36.660|date: 2009/09/18> + 36.100|date: 2009/09/21> + 36.810|date: 2009/09/22> + 36.290|date: 2009/09/23> + 35.200|date: 2009/09/24> + 34.870|date: 2009/09/25> + 33.540|date: 2009/09/28> + 33.640|date: 2009/09/29> + 33.880|date: 2009/09/30> + 33.910|date: 2009/10/01> + 33.440|date: 2009/10/02> + 33.420|date: 2009/10/05> + 34.080|date: 2009/10/06> + 34.600|date: 2009/10/07> + 35.140|date: 2009/10/08> + 35.800|date: 2009/10/09> + 36.880|date: 2009/10/12> + 36.700|date: 2009/10/13> + 37.010|date: 2009/10/14> + 37.220|date: 2009/10/15> + 36.510|date: 2009/10/16> + 36.753|date: 2009/10/19> + 37.260|date: 2009/10/20> + 37.590|date: 2009/10/21> + 36.830|date: 2009/10/22> + 37.340|date: 2009/10/23> + 36.960|date: 2009/10/26> + 36.370|date: 2009/10/27> + 35.250|date: 2009/10/28> + 37.580|date: 2009/11/05> + 37.840|date: 2009/11/06> + 38.030|date: 2009/11/09> + 38.290|date: 2009/11/10> + 38.490|date: 2009/11/11> + 37.750|date: 2009/11/12> + 37.600|date: 2009/11/13> + 38.190|date: 2009/11/16> + 37.760|date: 2009/11/17> + 37.600|date: 2009/11/18> + 36.800|date: 2009/11/19> + 36.510|date: 2009/11/20> + 37.170|date: 2009/11/23> + 36.760|date: 2009/11/24> + 36.600|date: 2009/11/25> + 36.010|date: 2009/11/27> + 35.890|date: 2009/11/30> + 36.190|date: 2009/12/01> + 36.570|date: 2009/12/02> + 37.800|date: 2009/12/03> + 38.090|date: 2009/12/04> + 38.380|date: 2009/12/07> + 37.770|date: 2009/12/08> + 38.070|date: 2009/12/09> + 38.595|date: 2009/12/10> + 38.705|date: 2009/12/11> + 39.220|date: 2009/12/14> + 39.310|date: 2009/12/15> + 39.850|date: 2009/12/16> + 39.720|date: 2009/12/17> + 39.700|date: 2009/12/18> + 40.090|date: 2009/12/21> + 40.440|date: 2009/12/22> + 42.250|date: 2009/12/23> + 43.380|date: 2009/12/24> + 43.110|date: 2009/12/28> + 43.120|date: 2009/12/29> + 42.700|date: 2009/12/30> + 42.260|date: 2009/12/31> + 42.510|date: 2010/01/04> + 42.440|date: 2010/01/05> + 42.620|date: 2010/01/06> + 42.860|date: 2010/01/07> + 43.490|date: 2010/01/08> + 44.540|date: 2010/01/11> + 43.730|date: 2010/01/12> + 43.780|date: 2010/01/13> + 43.930|date: 2010/01/14> + 43.170|date: 2010/01/15> + 43.340|date: 2010/01/19> + 42.980|date: 2010/01/20> + 42.920|date: 2010/01/21> + 43.060|date: 2010/01/22> + 42.800|date: 2010/01/25> + 42.660|date: 2010/01/26> + 41.360|date: 2010/01/27> + 40.900|date: 2010/01/28> + 40.780|date: 2010/01/29> + 41.070|date: 2010/02/01> + 41.650|date: 2010/02/02> + 42.590|date: 2010/02/03> + 40.210|date: 2010/02/04> + 39.310|date: 2010/02/05> + 39.790|date: 2010/02/08> + 40.340|date: 2010/02/09> + 40.920|date: 2010/02/10> + 40.520|date: 2010/02/11> + 40.880|date: 2010/02/12> + 41.750|date: 2010/02/16> + 41.860|date: 2010/02/17> + 42.230|date: 2010/02/18> + 42.380|date: 2010/02/19> + 42.540|date: 2010/02/22> + 41.780|date: 2010/02/23> + 41.800|date: 2010/02/24> + 41.200|date: 2010/02/25> + 41.820|date: 2010/02/26> + 42.160|date: 2010/03/01> + 42.940|date: 2010/03/02> + 42.820|date: 2010/03/03> + 42.750|date: 2010/03/04> + 43.210|date: 2010/03/05> + 42.940|date: 2010/03/08> + 42.980|date: 2010/03/09> + 43.030|date: 2010/03/10> + 43.190|date: 2010/03/11> + 43.080|date: 2010/03/12> + 42.860|date: 2010/03/15> + 42.930|date: 2010/03/16> + 43.130|date: 2010/03/17> + 43.420|date: 2010/03/18> + 42.780|date: 2010/03/19> + 42.560|date: 2010/03/22> + 42.840|date: 2010/03/23> + 42.700|date: 2010/03/24> + 42.560|date: 2010/03/25> + 42.610|date: 2010/03/26> + 42.760|date: 2010/03/29> + 43.030|date: 2010/03/30> + 43.140|date: 2010/03/31> + 43.300|date: 2010/04/01> + 43.630|date: 2010/04/05> + 44.190|date: 2010/04/06> + 44.180|date: 2010/04/07> + 43.930|date: 2010/04/08> + 44.380|date: 2010/04/09> + 44.810|date: 2010/04/12> + 44.780|date: 2010/04/13> + 45.130|date: 2010/04/14> + 45.110|date: 2010/04/15> + 44.590|date: 2010/04/16> + 44.340|date: 2010/04/19> + 46.510|date: 2010/04/20> + 48.320|date: 2010/04/21> + 47.609|date: 2010/04/22> + 48.490|date: 2010/04/23> + 48.830|date: 2010/04/26> + 47.790|date: 2010/04/27> + 48.050|date: 2010/04/28> + 48.630|date: 2010/04/29> + 48.110|date: 2010/04/30> + 48.200|date: 2010/05/03> + 47.060|date: 2010/05/04> + 46.170|date: 2010/05/05> + 42.200|date: 2010/05/06> + 43.150|date: 2010/05/07> + 45.240|date: 2010/05/10> + 45.730|date: 2010/05/11> + 46.550|date: 2010/05/12> + 46.520|date: 2010/05/13> + 45.390|date: 2010/05/14> + 44.790|date: 2010/05/17> + 44.730|date: 2010/05/18> + 43.710|date: 2010/05/19> + 42.120|date: 2010/05/20> + 40.740|date: 2010/05/21> + 42.540|date: 2010/05/24> + 40.910|date: 2010/05/25> + 43.130|date: 2010/05/26> + 43.900|date: 2010/05/27> + 43.731|date: 2010/05/28> + 42.820|date: 2010/06/01> + 42.870|date: 2010/06/02> + 43.990|date: 2010/06/03> + 42.170|date: 2010/06/04> + 40.830|date: 2010/06/07> + 40.170|date: 2010/06/08> + 41.120|date: 2010/06/09> + 41.980|date: 2010/06/10> + 42.020|date: 2010/06/11> + 43.120|date: 2010/06/14> + 43.130|date: 2010/06/15> + 43.550|date: 2010/06/16> + 43.090|date: 2010/06/17> + 43.520|date: 2010/06/18> + 43.410|date: 2010/06/21> + 42.450|date: 2010/06/22> + 41.720|date: 2010/06/23> + 41.490|date: 2010/06/24> + 41.400|date: 2010/06/25> + 41.710|date: 2010/06/28> + 40.770|date: 2010/06/29> + 40.760|date: 2010/06/30> + 40.240|date: 2010/07/01> + 40.090|date: 2010/07/02> + 40.130|date: 2010/07/06> + 40.750|date: 2010/07/07> + 41.940|date: 2010/07/08> + 42.160|date: 2010/07/09> + 42.300|date: 2010/07/12> + 43.140|date: 2010/07/13> + 43.460|date: 2010/07/14> + 43.020|date: 2010/07/15> + 41.430|date: 2010/07/16> + 41.420|date: 2010/07/19> + 41.590|date: 2010/07/20> + 43.040|date: 2010/07/21> + 43.670|date: 2010/07/22> + 43.670|date: 2010/07/23> + 45.080|date: 2010/07/26> + 44.990|date: 2010/07/27> + 44.420|date: 2010/07/28> + 43.900|date: 2010/07/29> + 43.490|date: 2010/07/30> + 44.990|date: 2010/08/02> + 45.220|date: 2010/08/03> + 45.180|date: 2010/08/04> + 44.400|date: 2010/08/05> + 43.810|date: 2010/08/06> + 43.850|date: 2010/08/09> + 43.120|date: 2010/08/10> + 41.760|date: 2010/08/11> + 41.090|date: 2010/08/12> + 41.360|date: 2010/08/13> + 41.160|date: 2010/08/16> + 41.760|date: 2010/08/17> + 40.710|date: 2010/08/19> + 40.210|date: 2010/08/20> close |ticker: SNA> => 38.020|date: 2009/08/21> + 37.970|date: 2009/08/24> + 38.300|date: 2009/08/25> + 38.160|date: 2009/08/26> + 38.410|date: 2009/08/27> + 38.170|date: 2009/08/28> + 37.320|date: 2009/08/31> + 36.470|date: 2009/09/01> + 36.370|date: 2009/09/02> + 37.000|date: 2009/09/03> + 37.190|date: 2009/09/04> + 37.510|date: 2009/09/09> + 36.260|date: 2009/09/10> + 36.150|date: 2009/09/11> + 36.260|date: 2009/09/14> + 36.620|date: 2009/09/15> + 36.750|date: 2009/09/16> + 36.530|date: 2009/09/17> + 36.780|date: 2009/09/18> + 36.890|date: 2009/09/21> + 37.170|date: 2009/09/22> + 36.340|date: 2009/09/23> + 35.550|date: 2009/09/24> + 35.100|date: 2009/09/25> + 33.900|date: 2009/09/28> + 34.580|date: 2009/09/29> + 34.760|date: 2009/09/30> + 34.050|date: 2009/10/01> + 33.480|date: 2009/10/02> + 34.050|date: 2009/10/05> + 34.760|date: 2009/10/06> + 34.820|date: 2009/10/07> + 35.900|date: 2009/10/08> + 36.280|date: 2009/10/09> + 37.280|date: 2009/10/12> + 36.870|date: 2009/10/13> + 37.460|date: 2009/10/14> + 37.590|date: 2009/10/15> + 36.940|date: 2009/10/16> + 37.490|date: 2009/10/19> + 37.680|date: 2009/10/20> + 37.620|date: 2009/10/21> + 37.670|date: 2009/10/22> + 37.760|date: 2009/10/23> + 37.300|date: 2009/10/26> + 36.470|date: 2009/10/27> + 35.550|date: 2009/10/28> + 38.400|date: 2009/11/05> + 37.990|date: 2009/11/06> + 38.910|date: 2009/11/09> + 38.670|date: 2009/11/10> + 38.820|date: 2009/11/11> + 37.840|date: 2009/11/12> + 38.140|date: 2009/11/13> + 38.580|date: 2009/11/16> + 38.150|date: 2009/11/17> + 37.840|date: 2009/11/18> + 37.150|date: 2009/11/19> + 36.830|date: 2009/11/20> + 37.200|date: 2009/11/23> + 36.950|date: 2009/11/24> + 37.220|date: 2009/11/25> + 36.440|date: 2009/11/27> + 36.150|date: 2009/11/30> + 36.650|date: 2009/12/01> + 37.900|date: 2009/12/02> + 37.900|date: 2009/12/03> + 38.550|date: 2009/12/04> + 38.670|date: 2009/12/07> + 38.510|date: 2009/12/08> + 38.390|date: 2009/12/09> + 38.730|date: 2009/12/10> + 39.170|date: 2009/12/11> + 39.730|date: 2009/12/14> + 39.980|date: 2009/12/15> + 40.200|date: 2009/12/16> + 39.860|date: 2009/12/17> + 40.040|date: 2009/12/18> + 40.410|date: 2009/12/21> + 42.290|date: 2009/12/22> + 43.300|date: 2009/12/23> + 43.570|date: 2009/12/24> + 43.300|date: 2009/12/28> + 43.170|date: 2009/12/29> + 42.830|date: 2009/12/30> + 42.260|date: 2009/12/31> + 42.860|date: 2010/01/04> + 42.840|date: 2010/01/05> + 43.080|date: 2010/01/06> + 43.800|date: 2010/01/07> + 44.710|date: 2010/01/08> + 44.900|date: 2010/01/11> + 43.960|date: 2010/01/12> + 44.240|date: 2010/01/13> + 44.100|date: 2010/01/14> + 43.400|date: 2010/01/15> + 44.010|date: 2010/01/19> + 43.490|date: 2010/01/20> + 43.390|date: 2010/01/21> + 43.210|date: 2010/01/22> + 43.070|date: 2010/01/25> + 42.670|date: 2010/01/26> + 42.200|date: 2010/01/27> + 41.260|date: 2010/01/28> + 40.880|date: 2010/01/29> + 41.690|date: 2010/02/01> + 42.990|date: 2010/02/02> + 42.930|date: 2010/02/03> + 40.400|date: 2010/02/04> + 40.310|date: 2010/02/05> + 40.120|date: 2010/02/08> + 41.010|date: 2010/02/09> + 41.010|date: 2010/02/10> + 41.430|date: 2010/02/11> + 41.610|date: 2010/02/12> + 42.250|date: 2010/02/16> + 42.470|date: 2010/02/17> + 42.570|date: 2010/02/18> + 42.900|date: 2010/02/19> + 42.870|date: 2010/02/22> + 42.160|date: 2010/02/23> + 42.270|date: 2010/02/24> + 42.120|date: 2010/02/25> + 42.220|date: 2010/02/26> + 42.810|date: 2010/03/01> + 43.020|date: 2010/03/02> + 42.960|date: 2010/03/03> + 43.070|date: 2010/03/04> + 43.450|date: 2010/03/05> + 43.170|date: 2010/03/08> + 43.180|date: 2010/03/09> + 43.650|date: 2010/03/10> + 43.520|date: 2010/03/11> + 43.310|date: 2010/03/12> + 43.170|date: 2010/03/15> + 43.310|date: 2010/03/16> + 43.530|date: 2010/03/17> + 43.740|date: 2010/03/18> + 42.880|date: 2010/03/19> + 43.030|date: 2010/03/22> + 43.380|date: 2010/03/23> + 42.930|date: 2010/03/24> + 42.610|date: 2010/03/25> + 42.800|date: 2010/03/26> + 43.060|date: 2010/03/29> + 43.590|date: 2010/03/30> + 43.340|date: 2010/03/31> + 43.670|date: 2010/04/01> + 44.420|date: 2010/04/05> + 44.470|date: 2010/04/06> + 44.560|date: 2010/04/07> + 44.580|date: 2010/04/08> + 44.900|date: 2010/04/09> + 45.160|date: 2010/04/12> + 45.300|date: 2010/04/13> + 45.570|date: 2010/04/14> + 45.430|date: 2010/04/15> + 44.940|date: 2010/04/16> + 44.800|date: 2010/04/19> + 48.590|date: 2010/04/20> + 48.420|date: 2010/04/21> + 49.360|date: 2010/04/22> + 49.220|date: 2010/04/23> + 48.870|date: 2010/04/26> + 47.940|date: 2010/04/27> + 48.460|date: 2010/04/28> + 49.540|date: 2010/04/29> + 48.180|date: 2010/04/30> + 48.760|date: 2010/05/03> + 47.240|date: 2010/05/04> + 46.310|date: 2010/05/05> + 44.600|date: 2010/05/06> + 43.500|date: 2010/05/07> + 46.510|date: 2010/05/10> + 46.540|date: 2010/05/11> + 47.570|date: 2010/05/12> + 46.710|date: 2010/05/13> + 45.720|date: 2010/05/14> + 45.920|date: 2010/05/17> + 44.930|date: 2010/05/18> + 44.230|date: 2010/05/19> + 42.190|date: 2010/05/20> + 43.020|date: 2010/05/21> + 42.790|date: 2010/05/24> + 43.010|date: 2010/05/25> + 43.270|date: 2010/05/26> + 44.580|date: 2010/05/27> + 44.200|date: 2010/05/28> + 42.820|date: 2010/06/01> + 44.220|date: 2010/06/02> + 44.280|date: 2010/06/03> + 42.360|date: 2010/06/04> + 40.880|date: 2010/06/07> + 41.190|date: 2010/06/08> + 41.310|date: 2010/06/09> + 42.660|date: 2010/06/10> + 43.010|date: 2010/06/11> + 43.210|date: 2010/06/14> + 44.090|date: 2010/06/15> + 43.810|date: 2010/06/16> + 43.750|date: 2010/06/17> + 43.770|date: 2010/06/18> + 43.700|date: 2010/06/21> + 42.500|date: 2010/06/22> + 42.590|date: 2010/06/23> + 41.860|date: 2010/06/24> + 42.140|date: 2010/06/25> + 42.140|date: 2010/06/28> + 41.290|date: 2010/06/29> + 40.910|date: 2010/06/30> + 41.110|date: 2010/07/01> + 40.360|date: 2010/07/02> + 40.570|date: 2010/07/06> + 42.090|date: 2010/07/07> + 42.460|date: 2010/07/08> + 42.860|date: 2010/07/09> + 42.680|date: 2010/07/12> + 44.000|date: 2010/07/13> + 43.810|date: 2010/07/14> + 43.570|date: 2010/07/15> + 41.560|date: 2010/07/16> + 42.160|date: 2010/07/19> + 43.130|date: 2010/07/20> + 43.320|date: 2010/07/21> + 44.530|date: 2010/07/22> + 45.440|date: 2010/07/23> + 45.430|date: 2010/07/26> + 45.280|date: 2010/07/27> + 44.620|date: 2010/07/28> + 44.490|date: 2010/07/29> + 44.670|date: 2010/07/30> + 46.000|date: 2010/08/02> + 45.370|date: 2010/08/03> + 45.300|date: 2010/08/04> + 44.670|date: 2010/08/05> + 44.150|date: 2010/08/06> + 44.130|date: 2010/08/09> + 43.250|date: 2010/08/10> + 41.870|date: 2010/08/11> + 41.730|date: 2010/08/12> + 41.780|date: 2010/08/13> + 41.450|date: 2010/08/16> + 42.200|date: 2010/08/17> + 41.010|date: 2010/08/19> + 40.930|date: 2010/08/20> volume |ticker: SNA> => 4579.000|date: 2009/08/21> + 4503.000|date: 2009/08/24> + 4823.000|date: 2009/08/25> + 3016.000|date: 2009/08/26> + 3108.000|date: 2009/08/27> + 2939.000|date: 2009/08/28> + 3872.000|date: 2009/08/31> + 5151.000|date: 2009/09/01> + 3878.000|date: 2009/09/02> + 7416.000|date: 2009/09/03> + 5422.000|date: 2009/09/04> + 3512.000|date: 2009/09/09> + 8470.000|date: 2009/09/10> + 8458.000|date: 2009/09/11> + 4380.000|date: 2009/09/14> + 4513.000|date: 2009/09/15> + 4478.000|date: 2009/09/16> + 4530.000|date: 2009/09/17> + 3662.000|date: 2009/09/18> + 5466.000|date: 2009/09/21> + 2093.000|date: 2009/09/22> + 3592.000|date: 2009/09/23> + 4641.000|date: 2009/09/24> + 2449.000|date: 2009/09/25> + 12860.000|date: 2009/09/28> + 7042.000|date: 2009/09/29> + 6022.000|date: 2009/09/30> + 7580.000|date: 2009/10/01> + 8295.000|date: 2009/10/02> + 7072.000|date: 2009/10/05> + 5582.000|date: 2009/10/06> + 5752.000|date: 2009/10/07> + 3863.000|date: 2009/10/08> + 3010.000|date: 2009/10/09> + 5147.000|date: 2009/10/12> + 3340.000|date: 2009/10/13> + 3222.000|date: 2009/10/14> + 2464.000|date: 2009/10/15> + 3691.000|date: 2009/10/16> + 3405.000|date: 2009/10/19> + 5220.000|date: 2009/10/20> + 6139.000|date: 2009/10/21> + 5109.000|date: 2009/10/22> + 6185.000|date: 2009/10/23> + 6251.000|date: 2009/10/26> + 5205.000|date: 2009/10/27> + 10407.000|date: 2009/10/28> + 8517.000|date: 2009/11/05> + 5715.000|date: 2009/11/06> + 3872.000|date: 2009/11/09> + 5983.000|date: 2009/11/10> + 4306.000|date: 2009/11/11> + 3488.000|date: 2009/11/12> + 5033.000|date: 2009/11/13> + 4591.000|date: 2009/11/16> + 3761.000|date: 2009/11/17> + 2576.000|date: 2009/11/18> + 3158.000|date: 2009/11/19> + 3018.000|date: 2009/11/20> + 2740.000|date: 2009/11/23> + 3360.000|date: 2009/11/24> + 3185.000|date: 2009/11/25> + 2373.000|date: 2009/11/27> + 11842.000|date: 2009/11/30> + 4255.000|date: 2009/12/01> + 6567.000|date: 2009/12/02> + 7378.000|date: 2009/12/03> + 5349.000|date: 2009/12/04> + 3541.000|date: 2009/12/07> + 6981.000|date: 2009/12/08> + 2373.000|date: 2009/12/09> + 2328.000|date: 2009/12/10> + 2296.000|date: 2009/12/11> + 3806.000|date: 2009/12/14> + 3882.000|date: 2009/12/15> + 4375.000|date: 2009/12/16> + 3518.000|date: 2009/12/17> + 4809.000|date: 2009/12/18> + 3684.000|date: 2009/12/21> + 7718.000|date: 2009/12/22> + 7318.000|date: 2009/12/23> + 1303.000|date: 2009/12/24> + 2528.000|date: 2009/12/28> + 2363.000|date: 2009/12/29> + 3378.000|date: 2009/12/30> + 2595.000|date: 2009/12/31> + 2679.000|date: 2010/01/04> + 3926.000|date: 2010/01/05> + 6583.000|date: 2010/01/06> + 4051.000|date: 2010/01/07> + 3846.000|date: 2010/01/08> + 5210.000|date: 2010/01/11> + 4623.000|date: 2010/01/12> + 2447.000|date: 2010/01/13> + 2670.000|date: 2010/01/14> + 4077.000|date: 2010/01/15> + 3103.000|date: 2010/01/19> + 2775.000|date: 2010/01/20> + 6866.000|date: 2010/01/21> + 5580.000|date: 2010/01/22> + 4097.000|date: 2010/01/25> + 4043.000|date: 2010/01/26> + 4324.000|date: 2010/01/27> + 3406.000|date: 2010/01/28> + 3351.000|date: 2010/01/29> + 2093.000|date: 2010/02/01> + 4134.000|date: 2010/02/02> + 4971.000|date: 2010/02/03> + 16379.000|date: 2010/02/04> + 11973.000|date: 2010/02/05> + 5408.000|date: 2010/02/08> + 4750.000|date: 2010/02/09> + 3727.000|date: 2010/02/10> + 4503.000|date: 2010/02/11> + 3028.000|date: 2010/02/12> + 2797.000|date: 2010/02/16> + 2160.000|date: 2010/02/17> + 3886.000|date: 2010/02/18> + 3258.000|date: 2010/02/19> + 1917.000|date: 2010/02/22> + 2662.000|date: 2010/02/23> + 4844.000|date: 2010/02/24> + 2648.000|date: 2010/02/25> + 3574.000|date: 2010/02/26> + 3157.000|date: 2010/03/01> + 2448.000|date: 2010/03/02> + 2334.000|date: 2010/03/03> + 1494.000|date: 2010/03/04> + 2515.000|date: 2010/03/05> + 2538.000|date: 2010/03/08> + 2553.000|date: 2010/03/09> + 3284.000|date: 2010/03/10> + 3128.000|date: 2010/03/11> + 3468.000|date: 2010/03/12> + 1906.000|date: 2010/03/15> + 3597.000|date: 2010/03/16> + 4140.000|date: 2010/03/17> + 4330.000|date: 2010/03/18> + 4922.000|date: 2010/03/19> + 3380.000|date: 2010/03/22> + 3913.000|date: 2010/03/23> + 2595.000|date: 2010/03/24> + 2086.000|date: 2010/03/25> + 3122.000|date: 2010/03/26> + 2592.000|date: 2010/03/29> + 2907.000|date: 2010/03/30> + 2681.000|date: 2010/03/31> + 1449.000|date: 2010/04/01> + 2105.000|date: 2010/04/05> + 1972.000|date: 2010/04/06> + 3960.000|date: 2010/04/07> + 1852.000|date: 2010/04/08> + 2470.000|date: 2010/04/09> + 2802.000|date: 2010/04/12> + 2059.000|date: 2010/04/13> + 1810.000|date: 2010/04/14> + 1787.000|date: 2010/04/15> + 3266.000|date: 2010/04/16> + 3644.000|date: 2010/04/19> + 11848.000|date: 2010/04/20> + 4923.000|date: 2010/04/21> + 3738.000|date: 2010/04/22> + 4661.000|date: 2010/04/23> + 3775.000|date: 2010/04/26> + 4870.000|date: 2010/04/27> + 3692.000|date: 2010/04/28> + 3434.000|date: 2010/04/29> + 4156.000|date: 2010/04/30> + 3228.000|date: 2010/05/03> + 5163.000|date: 2010/05/04> + 6939.000|date: 2010/05/05> + 10411.000|date: 2010/05/06> + 6342.000|date: 2010/05/07> + 4291.000|date: 2010/05/10> + 3819.000|date: 2010/05/11> + 2696.000|date: 2010/05/12> + 2850.000|date: 2010/05/13> + 3477.000|date: 2010/05/14> + 3690.000|date: 2010/05/17> + 3944.000|date: 2010/05/18> + 5272.000|date: 2010/05/19> + 5965.000|date: 2010/05/20> + 6240.000|date: 2010/05/21> + 4301.000|date: 2010/05/24> + 5782.000|date: 2010/05/25> + 5101.000|date: 2010/05/26> + 4245.000|date: 2010/05/27> + 4182.000|date: 2010/05/28> + 4153.000|date: 2010/06/01> + 4071.000|date: 2010/06/02> + 3308.000|date: 2010/06/03> + 4295.000|date: 2010/06/04> + 5033.000|date: 2010/06/07> + 4875.000|date: 2010/06/08> + 3957.000|date: 2010/06/09> + 2628.000|date: 2010/06/10> + 2459.000|date: 2010/06/11> + 3227.000|date: 2010/06/14> + 3028.000|date: 2010/06/15> + 2801.000|date: 2010/06/16> + 2033.000|date: 2010/06/17> + 3065.000|date: 2010/06/18> + 3095.000|date: 2010/06/21> + 3246.000|date: 2010/06/22> + 2593.000|date: 2010/06/23> + 4162.000|date: 2010/06/24> + 7119.000|date: 2010/06/25> + 3958.000|date: 2010/06/28> + 8613.000|date: 2010/06/29> + 6076.000|date: 2010/06/30> + 6087.000|date: 2010/07/01> + 5554.000|date: 2010/07/02> + 5452.000|date: 2010/07/06> + 3690.000|date: 2010/07/07> + 2888.000|date: 2010/07/08> + 2154.000|date: 2010/07/09> + 2628.000|date: 2010/07/12> + 4161.000|date: 2010/07/13> + 2221.000|date: 2010/07/14> + 4347.000|date: 2010/07/15> + 5971.000|date: 2010/07/16> + 4103.000|date: 2010/07/19> + 4820.000|date: 2010/07/20> + 5536.000|date: 2010/07/21> + 4539.000|date: 2010/07/22> + 4203.000|date: 2010/07/23> + 4224.000|date: 2010/07/26> + 3420.000|date: 2010/07/27> + 2171.000|date: 2010/07/28> + 2809.000|date: 2010/07/29> + 3602.000|date: 2010/07/30> + 2893.000|date: 2010/08/02> + 2971.000|date: 2010/08/03> + 6585.000|date: 2010/08/04> + 5854.000|date: 2010/08/05> + 8038.000|date: 2010/08/06> + 7169.000|date: 2010/08/09> + 7271.000|date: 2010/08/10> + 5084.000|date: 2010/08/11> + 7383.000|date: 2010/08/12> + 6517.000|date: 2010/08/13> + 4182.000|date: 2010/08/16> + 3372.000|date: 2010/08/17> + 3304.000|date: 2010/08/19> + 2640.000|date: 2010/08/20> open |ticker: SNDK> => 16.890|date: 2009/08/21> + 16.950|date: 2009/08/24> + 17.290|date: 2009/08/25> + 17.850|date: 2009/08/26> + 17.570|date: 2009/08/27> + 18.010|date: 2009/08/28> + 17.660|date: 2009/08/31> + 17.570|date: 2009/09/01> + 16.770|date: 2009/09/02> + 16.950|date: 2009/09/03> + 16.980|date: 2009/09/04> + 18.770|date: 2009/09/09> + 19.260|date: 2009/09/10> + 19.650|date: 2009/09/11> + 19.520|date: 2009/09/14> + 20.320|date: 2009/09/15> + 21.230|date: 2009/09/16> + 21.330|date: 2009/09/17> + 22.580|date: 2009/09/18> + 22.740|date: 2009/09/21> + 23.070|date: 2009/09/22> + 22.970|date: 2009/09/23> + 22.740|date: 2009/09/24> + 21.660|date: 2009/09/25> + 21.400|date: 2009/09/28> + 22.460|date: 2009/09/29> + 21.740|date: 2009/09/30> + 21.760|date: 2009/10/01> + 20.030|date: 2009/10/02> + 20.250|date: 2009/10/05> + 21.210|date: 2009/10/06> + 21.250|date: 2009/10/07> + 21.500|date: 2009/10/08> + 21.480|date: 2009/10/09> + 21.120|date: 2009/10/12> + 21.070|date: 2009/10/13> + 21.660|date: 2009/10/14> + 22.320|date: 2009/10/15> + 21.860|date: 2009/10/16> + 21.270|date: 2009/10/19> + 21.840|date: 2009/10/20> + 22.580|date: 2009/10/21> + 23.670|date: 2009/10/22> + 23.250|date: 2009/10/23> + 22.210|date: 2009/10/26> + 23.960|date: 2009/10/27> + 22.020|date: 2009/10/28> + 20.620|date: 2009/11/05> + 20.560|date: 2009/11/06> + 21.000|date: 2009/11/09> + 21.630|date: 2009/11/10> + 21.560|date: 2009/11/11> + 21.570|date: 2009/11/13> + 22.000|date: 2009/11/16> + 21.510|date: 2009/11/17> + 21.590|date: 2009/11/18> + 20.840|date: 2009/11/19> + 19.900|date: 2009/11/20> + 20.500|date: 2009/11/23> + 20.310|date: 2009/11/24> + 19.950|date: 2009/11/25> + 19.640|date: 2009/11/27> + 19.580|date: 2009/11/30> + 19.880|date: 2009/12/01> + 20.850|date: 2009/12/02> + 21.650|date: 2009/12/03> + 21.860|date: 2009/12/04> + 21.700|date: 2009/12/07> + 22.020|date: 2009/12/08> + 22.260|date: 2009/12/09> + 22.790|date: 2009/12/10> + 22.760|date: 2009/12/11> + 23.080|date: 2009/12/14> + 23.420|date: 2009/12/15> + 24.020|date: 2009/12/16> + 24.240|date: 2009/12/17> + 24.750|date: 2009/12/18> + 25.330|date: 2009/12/21> + 26.770|date: 2009/12/22> + 27.800|date: 2009/12/23> + 28.380|date: 2009/12/24> + 30.230|date: 2009/12/28> + 29.610|date: 2009/12/29> + 28.500|date: 2009/12/30> + 29.450|date: 2009/12/31> + 29.570|date: 2010/01/04> + 30.710|date: 2010/01/05> + 30.770|date: 2010/01/06> + 31.470|date: 2010/01/07> + 30.360|date: 2010/01/08> + 31.260|date: 2010/01/11> + 30.060|date: 2010/01/12> + 29.260|date: 2010/01/13> + 30.040|date: 2010/01/14> + 29.710|date: 2010/01/15> + 28.380|date: 2010/01/19> + 29.390|date: 2010/01/20> + 29.480|date: 2010/01/21> + 29.310|date: 2010/01/22> + 28.950|date: 2010/01/25> + 28.820|date: 2010/01/26> + 29.240|date: 2010/01/27> + 30.370|date: 2010/01/28> + 27.220|date: 2010/01/29> + 25.400|date: 2010/02/01> + 26.460|date: 2010/02/02> + 26.600|date: 2010/02/03> + 26.510|date: 2010/02/04> + 25.550|date: 2010/02/05> + 26.100|date: 2010/02/08> + 26.850|date: 2010/02/09> + 26.440|date: 2010/02/10> + 26.140|date: 2010/02/11> + 26.400|date: 2010/02/12> + 27.290|date: 2010/02/16> + 28.390|date: 2010/02/17> + 28.620|date: 2010/02/18> + 28.700|date: 2010/02/19> + 29.380|date: 2010/02/22> + 28.690|date: 2010/02/23> + 27.910|date: 2010/02/24> + 27.960|date: 2010/02/25> + 28.620|date: 2010/02/26> + 29.860|date: 2010/03/01> + 32.720|date: 2010/03/02> + 32.500|date: 2010/03/03> + 31.880|date: 2010/03/04> + 32.600|date: 2010/03/05> + 33.500|date: 2010/03/08> + 33.400|date: 2010/03/09> + 33.700|date: 2010/03/10> + 34.030|date: 2010/03/11> + 34.320|date: 2010/03/12> + 33.590|date: 2010/03/15> + 33.570|date: 2010/03/16> + 33.900|date: 2010/03/17> + 33.350|date: 2010/03/18> + 33.110|date: 2010/03/19> + 31.880|date: 2010/03/22> + 34.020|date: 2010/03/23> + 34.660|date: 2010/03/24> + 35.760|date: 2010/03/25> + 35.310|date: 2010/03/26> + 35.035|date: 2010/03/29> + 35.420|date: 2010/03/30> + 34.690|date: 2010/03/31> + 35.160|date: 2010/04/01> + 35.010|date: 2010/04/05> + 35.760|date: 2010/04/06> + 36.020|date: 2010/04/07> + 35.540|date: 2010/04/08> + 35.780|date: 2010/04/09> + 36.160|date: 2010/04/12> + 36.280|date: 2010/04/13> + 37.000|date: 2010/04/14> + 37.900|date: 2010/04/15> + 38.290|date: 2010/04/16> + 36.810|date: 2010/04/19> + 37.040|date: 2010/04/20> + 38.140|date: 2010/04/21> + 39.610|date: 2010/04/22> + 42.180|date: 2010/04/23> + 44.180|date: 2010/04/26> + 43.190|date: 2010/04/27> + 41.910|date: 2010/04/28> + 41.990|date: 2010/04/29> + 42.020|date: 2010/04/30> + 40.370|date: 2010/05/03> + 42.650|date: 2010/05/04> + 40.790|date: 2010/05/05> + 41.520|date: 2010/05/06> + 39.660|date: 2010/05/07> + 40.210|date: 2010/05/10> + 40.780|date: 2010/05/11> + 42.990|date: 2010/05/12> + 43.940|date: 2010/05/13> + 42.250|date: 2010/05/14> + 41.650|date: 2010/05/17> + 43.370|date: 2010/05/18> + 40.800|date: 2010/05/19> + 39.190|date: 2010/05/20> + 38.920|date: 2010/05/21> + 41.720|date: 2010/05/24> + 40.270|date: 2010/05/25> + 43.810|date: 2010/05/26> + 44.880|date: 2010/05/27> + 46.950|date: 2010/05/28> + 46.090|date: 2010/06/01> + 45.500|date: 2010/06/02> + 46.810|date: 2010/06/03> + 46.040|date: 2010/06/04> + 45.060|date: 2010/06/07> + 43.790|date: 2010/06/08> + 43.320|date: 2010/06/09> + 43.910|date: 2010/06/10> + 43.700|date: 2010/06/11> + 46.180|date: 2010/06/14> + 47.800|date: 2010/06/15> + 48.680|date: 2010/06/16> + 49.700|date: 2010/06/17> + 49.610|date: 2010/06/18> + 50.010|date: 2010/06/21> + 48.540|date: 2010/06/22> + 47.290|date: 2010/06/23> + 46.770|date: 2010/06/24> + 46.360|date: 2010/06/25> + 46.620|date: 2010/06/28> + 44.770|date: 2010/06/29> + 43.170|date: 2010/06/30> + 42.250|date: 2010/07/01> + 42.830|date: 2010/07/02> + 42.550|date: 2010/07/06> + 42.120|date: 2010/07/07> + 44.450|date: 2010/07/08> + 43.330|date: 2010/07/09> + 44.240|date: 2010/07/12> + 46.770|date: 2010/07/13> + 46.600|date: 2010/07/14> + 44.830|date: 2010/07/15> + 43.750|date: 2010/07/16> + 41.970|date: 2010/07/19> + 40.500|date: 2010/07/20> + 43.120|date: 2010/07/21> + 43.110|date: 2010/07/22> + 40.540|date: 2010/07/23> + 41.590|date: 2010/07/26> + 42.940|date: 2010/07/27> + 43.630|date: 2010/07/28> + 43.590|date: 2010/07/29> + 43.000|date: 2010/07/30> + 44.530|date: 2010/08/02> + 45.210|date: 2010/08/03> + 45.100|date: 2010/08/04> + 45.920|date: 2010/08/05> + 44.860|date: 2010/08/06> + 45.740|date: 2010/08/09> + 45.630|date: 2010/08/10> + 44.500|date: 2010/08/11> + 41.560|date: 2010/08/12> + 42.310|date: 2010/08/13> + 41.220|date: 2010/08/16> + 43.080|date: 2010/08/17> + 43.455|date: 2010/08/19> + 41.610|date: 2010/08/20> high |ticker: SNDK> => 16.990|date: 2009/08/21> + 17.490|date: 2009/08/24> + 17.950|date: 2009/08/25> + 17.930|date: 2009/08/26> + 17.730|date: 2009/08/27> + 18.460|date: 2009/08/28> + 17.910|date: 2009/08/31> + 18.200|date: 2009/09/01> + 17.220|date: 2009/09/02> + 17.140|date: 2009/09/03> + 17.480|date: 2009/09/04> + 19.550|date: 2009/09/09> + 19.650|date: 2009/09/10> + 19.760|date: 2009/09/11> + 20.430|date: 2009/09/14> + 20.730|date: 2009/09/15> + 21.350|date: 2009/09/16> + 21.890|date: 2009/09/17> + 22.950|date: 2009/09/18> + 23.140|date: 2009/09/21> + 23.200|date: 2009/09/22> + 23.110|date: 2009/09/23> + 22.800|date: 2009/09/24> + 21.760|date: 2009/09/25> + 22.340|date: 2009/09/28> + 22.500|date: 2009/09/29> + 22.150|date: 2009/09/30> + 21.940|date: 2009/10/01> + 20.540|date: 2009/10/02> + 21.000|date: 2009/10/05> + 21.450|date: 2009/10/06> + 21.710|date: 2009/10/07> + 21.740|date: 2009/10/08> + 21.670|date: 2009/10/09> + 21.350|date: 2009/10/12> + 21.390|date: 2009/10/13> + 22.550|date: 2009/10/14> + 22.380|date: 2009/10/15> + 21.860|date: 2009/10/16> + 21.570|date: 2009/10/19> + 22.100|date: 2009/10/20> + 24.250|date: 2009/10/21> + 23.760|date: 2009/10/22> + 23.280|date: 2009/10/23> + 24.610|date: 2009/10/26> + 24.380|date: 2009/10/27> + 22.340|date: 2009/10/28> + 21.035|date: 2009/11/05> + 20.970|date: 2009/11/06> + 21.940|date: 2009/11/09> + 21.810|date: 2009/11/10> + 22.000|date: 2009/11/11> + 21.950|date: 2009/11/13> + 22.150|date: 2009/11/16> + 21.750|date: 2009/11/17> + 21.600|date: 2009/11/18> + 20.870|date: 2009/11/19> + 20.290|date: 2009/11/20> + 20.690|date: 2009/11/23> + 20.400|date: 2009/11/24> + 20.460|date: 2009/11/25> + 19.910|date: 2009/11/27> + 19.860|date: 2009/11/30> + 20.980|date: 2009/12/01> + 21.760|date: 2009/12/02> + 21.980|date: 2009/12/03> + 22.280|date: 2009/12/04> + 22.360|date: 2009/12/07> + 22.760|date: 2009/12/08> + 22.750|date: 2009/12/09> + 22.950|date: 2009/12/10> + 23.140|date: 2009/12/11> + 23.630|date: 2009/12/14> + 24.135|date: 2009/12/15> + 24.550|date: 2009/12/16> + 24.660|date: 2009/12/17> + 25.380|date: 2009/12/18> + 26.810|date: 2009/12/21> + 27.540|date: 2009/12/22> + 28.490|date: 2009/12/23> + 30.140|date: 2009/12/24> + 31.180|date: 2009/12/28> + 29.700|date: 2009/12/29> + 29.350|date: 2009/12/30> + 30.100|date: 2009/12/31> + 30.490|date: 2010/01/04> + 31.040|date: 2010/01/05> + 32.080|date: 2010/01/06> + 31.510|date: 2010/01/07> + 31.250|date: 2010/01/08> + 31.480|date: 2010/01/11> + 30.380|date: 2010/01/12> + 30.300|date: 2010/01/13> + 30.110|date: 2010/01/14> + 29.710|date: 2010/01/15> + 30.110|date: 2010/01/19> + 29.580|date: 2010/01/20> + 30.160|date: 2010/01/21> + 29.870|date: 2010/01/22> + 29.480|date: 2010/01/25> + 29.800|date: 2010/01/26> + 30.000|date: 2010/01/27> + 30.500|date: 2010/01/28> + 27.490|date: 2010/01/29> + 26.440|date: 2010/02/01> + 27.070|date: 2010/02/02> + 27.170|date: 2010/02/03> + 26.560|date: 2010/02/04> + 26.170|date: 2010/02/05> + 27.000|date: 2010/02/08> + 27.040|date: 2010/02/09> + 26.800|date: 2010/02/10> + 27.175|date: 2010/02/11> + 27.030|date: 2010/02/12> + 27.570|date: 2010/02/16> + 29.350|date: 2010/02/17> + 29.100|date: 2010/02/18> + 29.490|date: 2010/02/19> + 29.600|date: 2010/02/22> + 28.700|date: 2010/02/23> + 28.650|date: 2010/02/24> + 28.660|date: 2010/02/25> + 29.240|date: 2010/02/26> + 32.750|date: 2010/03/01> + 33.250|date: 2010/03/02> + 32.650|date: 2010/03/03> + 32.300|date: 2010/03/04> + 33.750|date: 2010/03/05> + 34.000|date: 2010/03/08> + 34.250|date: 2010/03/09> + 34.770|date: 2010/03/10> + 34.240|date: 2010/03/11> + 34.490|date: 2010/03/12> + 33.790|date: 2010/03/15> + 34.280|date: 2010/03/16> + 34.250|date: 2010/03/17> + 33.420|date: 2010/03/18> + 33.110|date: 2010/03/19> + 34.000|date: 2010/03/22> + 35.380|date: 2010/03/23> + 35.490|date: 2010/03/24> + 36.250|date: 2010/03/25> + 35.440|date: 2010/03/26> + 35.640|date: 2010/03/29> + 35.720|date: 2010/03/30> + 35.200|date: 2010/03/31> + 35.850|date: 2010/04/01> + 36.110|date: 2010/04/05> + 36.020|date: 2010/04/06> + 36.240|date: 2010/04/07> + 35.780|date: 2010/04/08> + 36.100|date: 2010/04/09> + 36.880|date: 2010/04/12> + 36.680|date: 2010/04/13> + 38.440|date: 2010/04/14> + 39.550|date: 2010/04/15> + 38.420|date: 2010/04/16> + 37.490|date: 2010/04/19> + 37.620|date: 2010/04/20> + 38.600|date: 2010/04/21> + 42.470|date: 2010/04/22> + 44.770|date: 2010/04/23> + 44.890|date: 2010/04/26> + 43.250|date: 2010/04/27> + 42.400|date: 2010/04/28> + 42.220|date: 2010/04/29> + 42.100|date: 2010/04/30> + 44.010|date: 2010/05/03> + 42.780|date: 2010/05/04> + 42.246|date: 2010/05/05> + 43.080|date: 2010/05/06> + 40.620|date: 2010/05/07> + 41.600|date: 2010/05/10> + 43.200|date: 2010/05/11> + 44.400|date: 2010/05/12> + 45.200|date: 2010/05/13> + 42.480|date: 2010/05/14> + 42.770|date: 2010/05/17> + 43.720|date: 2010/05/18> + 41.970|date: 2010/05/19> + 40.880|date: 2010/05/20> + 41.880|date: 2010/05/21> + 42.640|date: 2010/05/24> + 43.280|date: 2010/05/25> + 45.960|date: 2010/05/26> + 46.880|date: 2010/05/27> + 47.510|date: 2010/05/28> + 47.500|date: 2010/06/01> + 46.640|date: 2010/06/02> + 47.380|date: 2010/06/03> + 47.270|date: 2010/06/04> + 45.830|date: 2010/06/07> + 44.140|date: 2010/06/08> + 44.980|date: 2010/06/09> + 44.720|date: 2010/06/10> + 44.690|date: 2010/06/11> + 48.250|date: 2010/06/14> + 48.920|date: 2010/06/15> + 50.290|date: 2010/06/16> + 49.810|date: 2010/06/17> + 49.790|date: 2010/06/18> + 50.550|date: 2010/06/21> + 49.400|date: 2010/06/22> + 47.670|date: 2010/06/23> + 47.080|date: 2010/06/24> + 46.470|date: 2010/06/25> + 47.430|date: 2010/06/28> + 44.780|date: 2010/06/29> + 44.320|date: 2010/06/30> + 42.870|date: 2010/07/01> + 42.870|date: 2010/07/02> + 43.200|date: 2010/07/06> + 43.620|date: 2010/07/07> + 44.900|date: 2010/07/08> + 43.360|date: 2010/07/09> + 46.090|date: 2010/07/12> + 46.800|date: 2010/07/13> + 46.740|date: 2010/07/14> + 45.090|date: 2010/07/15> + 43.840|date: 2010/07/16> + 42.550|date: 2010/07/19> + 42.330|date: 2010/07/20> + 43.470|date: 2010/07/21> + 43.666|date: 2010/07/22> + 41.440|date: 2010/07/23> + 42.480|date: 2010/07/26> + 43.890|date: 2010/07/27> + 44.430|date: 2010/07/28> + 44.080|date: 2010/07/29> + 43.820|date: 2010/07/30> + 45.480|date: 2010/08/02> + 45.350|date: 2010/08/03> + 46.240|date: 2010/08/04> + 46.450|date: 2010/08/05> + 45.450|date: 2010/08/06> + 46.600|date: 2010/08/09> + 45.940|date: 2010/08/10> + 44.575|date: 2010/08/11> + 42.830|date: 2010/08/12> + 42.830|date: 2010/08/13> + 42.960|date: 2010/08/16> + 44.170|date: 2010/08/17> + 43.960|date: 2010/08/19> + 41.850|date: 2010/08/20> low |ticker: SNDK> => 16.600|date: 2009/08/21> + 16.880|date: 2009/08/24> + 17.190|date: 2009/08/25> + 17.440|date: 2009/08/26> + 16.870|date: 2009/08/27> + 17.800|date: 2009/08/28> + 17.420|date: 2009/08/31> + 16.770|date: 2009/09/01> + 16.650|date: 2009/09/02> + 16.630|date: 2009/09/03> + 16.940|date: 2009/09/04> + 18.620|date: 2009/09/09> + 19.110|date: 2009/09/10> + 19.310|date: 2009/09/11> + 19.380|date: 2009/09/14> + 20.010|date: 2009/09/15> + 20.825|date: 2009/09/16> + 21.000|date: 2009/09/17> + 22.250|date: 2009/09/18> + 22.500|date: 2009/09/21> + 22.800|date: 2009/09/22> + 22.510|date: 2009/09/23> + 21.650|date: 2009/09/24> + 21.230|date: 2009/09/25> + 21.360|date: 2009/09/28> + 21.750|date: 2009/09/29> + 21.200|date: 2009/09/30> + 20.370|date: 2009/10/01> + 19.621|date: 2009/10/02> + 20.050|date: 2009/10/05> + 20.890|date: 2009/10/06> + 21.105|date: 2009/10/07> + 21.160|date: 2009/10/08> + 21.240|date: 2009/10/09> + 20.650|date: 2009/10/12> + 20.895|date: 2009/10/13> + 21.490|date: 2009/10/14> + 21.700|date: 2009/10/15> + 20.670|date: 2009/10/16> + 20.850|date: 2009/10/19> + 21.060|date: 2009/10/20> + 22.485|date: 2009/10/21> + 22.450|date: 2009/10/22> + 22.050|date: 2009/10/23> + 22.120|date: 2009/10/26> + 22.355|date: 2009/10/27> + 21.300|date: 2009/10/28> + 20.350|date: 2009/11/05> + 20.350|date: 2009/11/06> + 20.920|date: 2009/11/09> + 21.240|date: 2009/11/10> + 21.260|date: 2009/11/11> + 21.300|date: 2009/11/13> + 21.410|date: 2009/11/16> + 21.260|date: 2009/11/17> + 21.040|date: 2009/11/18> + 20.000|date: 2009/11/19> + 19.810|date: 2009/11/20> + 20.230|date: 2009/11/23> + 19.770|date: 2009/11/24> + 19.830|date: 2009/11/25> + 19.250|date: 2009/11/27> + 19.180|date: 2009/11/30> + 19.820|date: 2009/12/01> + 20.750|date: 2009/12/02> + 21.380|date: 2009/12/03> + 21.430|date: 2009/12/04> + 21.680|date: 2009/12/07> + 21.930|date: 2009/12/08> + 21.860|date: 2009/12/09> + 22.510|date: 2009/12/10> + 22.700|date: 2009/12/11> + 23.030|date: 2009/12/14> + 23.270|date: 2009/12/15> + 23.820|date: 2009/12/16> + 23.900|date: 2009/12/17> + 24.470|date: 2009/12/18> + 25.310|date: 2009/12/21> + 26.650|date: 2009/12/22> + 27.750|date: 2009/12/23> + 28.270|date: 2009/12/24> + 29.200|date: 2009/12/28> + 28.350|date: 2009/12/29> + 28.310|date: 2009/12/30> + 28.960|date: 2009/12/31> + 29.540|date: 2010/01/04> + 30.060|date: 2010/01/05> + 30.680|date: 2010/01/06> + 30.080|date: 2010/01/07> + 30.300|date: 2010/01/08> + 30.170|date: 2010/01/11> + 28.610|date: 2010/01/12> + 29.030|date: 2010/01/13> + 29.320|date: 2010/01/14> + 27.790|date: 2010/01/15> + 28.250|date: 2010/01/19> + 28.580|date: 2010/01/20> + 28.810|date: 2010/01/21> + 28.280|date: 2010/01/22> + 28.570|date: 2010/01/25> + 28.530|date: 2010/01/26> + 28.620|date: 2010/01/27> + 28.620|date: 2010/01/28> + 24.900|date: 2010/01/29> + 25.110|date: 2010/02/01> + 26.110|date: 2010/02/02> + 26.570|date: 2010/02/03> + 25.470|date: 2010/02/04> + 25.150|date: 2010/02/05> + 25.860|date: 2010/02/08> + 25.955|date: 2010/02/09> + 25.620|date: 2010/02/10> + 25.815|date: 2010/02/11> + 26.030|date: 2010/02/12> + 27.100|date: 2010/02/16> + 28.100|date: 2010/02/17> + 28.200|date: 2010/02/18> + 28.560|date: 2010/02/19> + 28.700|date: 2010/02/22> + 27.360|date: 2010/02/23> + 27.870|date: 2010/02/24> + 27.550|date: 2010/02/25> + 28.070|date: 2010/02/26> + 29.850|date: 2010/03/01> + 32.270|date: 2010/03/02> + 31.530|date: 2010/03/03> + 31.520|date: 2010/03/04> + 32.500|date: 2010/03/05> + 33.400|date: 2010/03/08> + 33.070|date: 2010/03/09> + 33.560|date: 2010/03/10> + 33.460|date: 2010/03/11> + 33.580|date: 2010/03/12> + 33.000|date: 2010/03/15> + 33.280|date: 2010/03/16> + 33.175|date: 2010/03/17> + 32.800|date: 2010/03/18> + 31.820|date: 2010/03/19> + 31.820|date: 2010/03/22> + 33.915|date: 2010/03/23> + 34.310|date: 2010/03/24> + 34.800|date: 2010/03/25> + 34.570|date: 2010/03/26> + 34.960|date: 2010/03/29> + 34.630|date: 2010/03/30> + 34.530|date: 2010/03/31> + 34.320|date: 2010/04/01> + 34.950|date: 2010/04/05> + 35.350|date: 2010/04/06> + 35.330|date: 2010/04/07> + 34.700|date: 2010/04/08> + 35.260|date: 2010/04/09> + 36.070|date: 2010/04/12> + 35.880|date: 2010/04/13> + 36.930|date: 2010/04/14> + 37.820|date: 2010/04/15> + 36.930|date: 2010/04/16> + 35.330|date: 2010/04/19> + 36.530|date: 2010/04/20> + 36.950|date: 2010/04/21> + 39.130|date: 2010/04/22> + 41.690|date: 2010/04/23> + 43.490|date: 2010/04/26> + 41.560|date: 2010/04/27> + 40.750|date: 2010/04/28> + 41.360|date: 2010/04/29> + 39.750|date: 2010/04/30> + 40.310|date: 2010/05/03> + 40.800|date: 2010/05/04> + 39.760|date: 2010/05/05> + 34.000|date: 2010/05/06> + 35.120|date: 2010/05/07> + 40.150|date: 2010/05/10> + 40.720|date: 2010/05/11> + 42.760|date: 2010/05/12> + 42.570|date: 2010/05/13> + 40.350|date: 2010/05/14> + 40.420|date: 2010/05/17> + 41.130|date: 2010/05/18> + 39.730|date: 2010/05/19> + 38.620|date: 2010/05/20> + 38.630|date: 2010/05/21> + 41.590|date: 2010/05/24> + 40.060|date: 2010/05/25> + 43.200|date: 2010/05/26> + 44.560|date: 2010/05/27> + 45.560|date: 2010/05/28> + 44.920|date: 2010/06/01> + 45.180|date: 2010/06/02> + 45.970|date: 2010/06/03> + 44.710|date: 2010/06/04> + 43.070|date: 2010/06/07> + 41.320|date: 2010/06/08> + 42.480|date: 2010/06/09> + 43.550|date: 2010/06/10> + 42.810|date: 2010/06/11> + 46.110|date: 2010/06/14> + 47.620|date: 2010/06/15> + 48.400|date: 2010/06/16> + 48.430|date: 2010/06/17> + 48.840|date: 2010/06/18> + 47.660|date: 2010/06/21> + 47.000|date: 2010/06/22> + 45.730|date: 2010/06/23> + 45.670|date: 2010/06/24> + 44.940|date: 2010/06/25> + 45.830|date: 2010/06/28> + 42.300|date: 2010/06/29> + 41.800|date: 2010/06/30> + 40.150|date: 2010/07/01> + 40.730|date: 2010/07/02> + 41.010|date: 2010/07/06> + 41.900|date: 2010/07/07> + 42.830|date: 2010/07/08> + 42.320|date: 2010/07/09> + 43.950|date: 2010/07/12> + 45.000|date: 2010/07/13> + 44.690|date: 2010/07/14> + 43.580|date: 2010/07/15> + 41.810|date: 2010/07/16> + 41.160|date: 2010/07/19> + 39.450|date: 2010/07/20> + 41.940|date: 2010/07/21> + 42.100|date: 2010/07/22> + 39.900|date: 2010/07/23> + 41.450|date: 2010/07/26> + 42.250|date: 2010/07/27> + 42.650|date: 2010/07/28> + 42.500|date: 2010/07/29> + 42.400|date: 2010/07/30> + 44.010|date: 2010/08/02> + 44.390|date: 2010/08/03> + 45.050|date: 2010/08/04> + 45.400|date: 2010/08/05> + 44.210|date: 2010/08/06> + 45.150|date: 2010/08/09> + 44.703|date: 2010/08/10> + 42.250|date: 2010/08/11> + 41.180|date: 2010/08/12> + 41.540|date: 2010/08/13> + 40.770|date: 2010/08/16> + 42.690|date: 2010/08/17> + 41.800|date: 2010/08/19> + 40.890|date: 2010/08/20> close |ticker: SNDK> => 16.880|date: 2009/08/21> + 17.120|date: 2009/08/24> + 17.800|date: 2009/08/25> + 17.680|date: 2009/08/26> + 17.730|date: 2009/08/27> + 18.030|date: 2009/08/28> + 17.700|date: 2009/08/31> + 16.830|date: 2009/09/01> + 16.700|date: 2009/09/02> + 16.990|date: 2009/09/03> + 17.460|date: 2009/09/04> + 19.320|date: 2009/09/09> + 19.610|date: 2009/09/10> + 19.750|date: 2009/09/11> + 20.380|date: 2009/09/14> + 20.630|date: 2009/09/15> + 21.200|date: 2009/09/16> + 21.660|date: 2009/09/17> + 22.840|date: 2009/09/18> + 22.930|date: 2009/09/21> + 22.880|date: 2009/09/22> + 22.580|date: 2009/09/23> + 21.830|date: 2009/09/24> + 21.250|date: 2009/09/25> + 22.340|date: 2009/09/28> + 21.760|date: 2009/09/29> + 21.700|date: 2009/09/30> + 20.400|date: 2009/10/01> + 20.090|date: 2009/10/02> + 20.940|date: 2009/10/05> + 21.420|date: 2009/10/06> + 21.290|date: 2009/10/07> + 21.240|date: 2009/10/08> + 21.440|date: 2009/10/09> + 21.020|date: 2009/10/12> + 21.180|date: 2009/10/13> + 22.480|date: 2009/10/14> + 22.000|date: 2009/10/15> + 20.980|date: 2009/10/16> + 21.460|date: 2009/10/19> + 21.480|date: 2009/10/20> + 23.530|date: 2009/10/21> + 22.850|date: 2009/10/22> + 22.120|date: 2009/10/23> + 24.010|date: 2009/10/26> + 22.690|date: 2009/10/27> + 21.620|date: 2009/10/28> + 20.970|date: 2009/11/05> + 20.820|date: 2009/11/06> + 21.820|date: 2009/11/09> + 21.320|date: 2009/11/10> + 21.310|date: 2009/11/11> + 21.950|date: 2009/11/13> + 21.590|date: 2009/11/16> + 21.590|date: 2009/11/17> + 21.160|date: 2009/11/18> + 20.120|date: 2009/11/19> + 20.240|date: 2009/11/20> + 20.340|date: 2009/11/23> + 19.820|date: 2009/11/24> + 20.310|date: 2009/11/25> + 19.660|date: 2009/11/27> + 19.720|date: 2009/11/30> + 20.860|date: 2009/12/01> + 21.590|date: 2009/12/02> + 21.430|date: 2009/12/03> + 21.940|date: 2009/12/04> + 22.110|date: 2009/12/07> + 22.420|date: 2009/12/08> + 22.740|date: 2009/12/09> + 22.730|date: 2009/12/10> + 22.920|date: 2009/12/11> + 23.560|date: 2009/12/14> + 23.820|date: 2009/12/15> + 24.390|date: 2009/12/16> + 24.620|date: 2009/12/17> + 25.080|date: 2009/12/18> + 26.630|date: 2009/12/21> + 27.440|date: 2009/12/22> + 28.270|date: 2009/12/23> + 30.130|date: 2009/12/24> + 29.620|date: 2009/12/28> + 28.530|date: 2009/12/29> + 29.300|date: 2009/12/30> + 28.990|date: 2009/12/31> + 30.390|date: 2010/01/04> + 30.590|date: 2010/01/05> + 31.430|date: 2010/01/06> + 30.370|date: 2010/01/07> + 31.130|date: 2010/01/08> + 30.490|date: 2010/01/11> + 29.030|date: 2010/01/12> + 30.140|date: 2010/01/13> + 29.570|date: 2010/01/14> + 27.980|date: 2010/01/15> + 30.050|date: 2010/01/19> + 29.200|date: 2010/01/20> + 29.360|date: 2010/01/21> + 28.390|date: 2010/01/22> + 29.170|date: 2010/01/25> + 29.230|date: 2010/01/26> + 29.940|date: 2010/01/27> + 28.780|date: 2010/01/28> + 25.420|date: 2010/01/29> + 26.260|date: 2010/02/01> + 26.920|date: 2010/02/02> + 26.920|date: 2010/02/03> + 25.650|date: 2010/02/04> + 26.090|date: 2010/02/05> + 26.370|date: 2010/02/08> + 26.760|date: 2010/02/09> + 26.090|date: 2010/02/10> + 26.790|date: 2010/02/11> + 26.980|date: 2010/02/12> + 27.340|date: 2010/02/16> + 28.820|date: 2010/02/17> + 28.960|date: 2010/02/18> + 29.130|date: 2010/02/19> + 29.020|date: 2010/02/22> + 27.770|date: 2010/02/23> + 28.230|date: 2010/02/24> + 28.520|date: 2010/02/25> + 29.150|date: 2010/02/26> + 32.630|date: 2010/03/01> + 32.480|date: 2010/03/02> + 31.800|date: 2010/03/03> + 32.170|date: 2010/03/04> + 33.320|date: 2010/03/05> + 33.410|date: 2010/03/08> + 33.490|date: 2010/03/09> + 34.060|date: 2010/03/10> + 34.210|date: 2010/03/11> + 33.800|date: 2010/03/12> + 33.510|date: 2010/03/15> + 33.870|date: 2010/03/16> + 33.290|date: 2010/03/17> + 33.050|date: 2010/03/18> + 32.252|date: 2010/03/19> + 33.818|date: 2010/03/22> + 34.830|date: 2010/03/23> + 35.180|date: 2010/03/24> + 34.950|date: 2010/03/25> + 34.700|date: 2010/03/26> + 35.130|date: 2010/03/29> + 34.980|date: 2010/03/30> + 34.630|date: 2010/03/31> + 34.710|date: 2010/04/01> + 35.990|date: 2010/04/05> + 35.840|date: 2010/04/06> + 35.740|date: 2010/04/07> + 35.627|date: 2010/04/08> + 36.030|date: 2010/04/09> + 36.250|date: 2010/04/12> + 35.960|date: 2010/04/13> + 37.680|date: 2010/04/14> + 38.630|date: 2010/04/15> + 37.740|date: 2010/04/16> + 36.690|date: 2010/04/19> + 37.380|date: 2010/04/20> + 37.590|date: 2010/04/21> + 42.220|date: 2010/04/22> + 44.610|date: 2010/04/23> + 43.520|date: 2010/04/26> + 41.810|date: 2010/04/27> + 41.830|date: 2010/04/28> + 42.020|date: 2010/04/29> + 39.840|date: 2010/04/30> + 43.520|date: 2010/05/03> + 41.685|date: 2010/05/04> + 41.820|date: 2010/05/05> + 39.760|date: 2010/05/06> + 37.610|date: 2010/05/07> + 41.540|date: 2010/05/10> + 42.250|date: 2010/05/11> + 44.270|date: 2010/05/12> + 42.820|date: 2010/05/13> + 41.900|date: 2010/05/14> + 42.680|date: 2010/05/17> + 41.450|date: 2010/05/18> + 40.420|date: 2010/05/19> + 39.660|date: 2010/05/20> + 41.480|date: 2010/05/21> + 41.810|date: 2010/05/24> + 43.180|date: 2010/05/25> + 43.560|date: 2010/05/26> + 46.850|date: 2010/05/27> + 46.620|date: 2010/05/28> + 45.000|date: 2010/06/01> + 46.430|date: 2010/06/02> + 47.100|date: 2010/06/03> + 44.885|date: 2010/06/04> + 43.218|date: 2010/06/07> + 43.025|date: 2010/06/08> + 42.750|date: 2010/06/09> + 44.490|date: 2010/06/10> + 44.600|date: 2010/06/11> + 47.335|date: 2010/06/14> + 48.678|date: 2010/06/15> + 49.390|date: 2010/06/16> + 49.700|date: 2010/06/17> + 49.020|date: 2010/06/18> + 48.040|date: 2010/06/21> + 47.080|date: 2010/06/22> + 46.868|date: 2010/06/23> + 45.800|date: 2010/06/24> + 46.102|date: 2010/06/25> + 45.840|date: 2010/06/28> + 42.640|date: 2010/06/29> + 42.070|date: 2010/06/30> + 42.170|date: 2010/07/01> + 41.470|date: 2010/07/02> + 41.770|date: 2010/07/06> + 43.530|date: 2010/07/07> + 43.540|date: 2010/07/08> + 42.900|date: 2010/07/09> + 45.810|date: 2010/07/12> + 45.710|date: 2010/07/13> + 45.130|date: 2010/07/14> + 43.970|date: 2010/07/15> + 41.930|date: 2010/07/16> + 41.790|date: 2010/07/19> + 42.280|date: 2010/07/20> + 42.120|date: 2010/07/21> + 43.100|date: 2010/07/22> + 41.430|date: 2010/07/23> + 42.410|date: 2010/07/26> + 43.530|date: 2010/07/27> + 43.070|date: 2010/07/28> + 43.650|date: 2010/07/29> + 43.700|date: 2010/07/30> + 45.310|date: 2010/08/02> + 45.080|date: 2010/08/03> + 46.230|date: 2010/08/04> + 45.700|date: 2010/08/05> + 45.140|date: 2010/08/06> + 46.370|date: 2010/08/09> + 45.600|date: 2010/08/10> + 42.830|date: 2010/08/11> + 42.220|date: 2010/08/12> + 41.540|date: 2010/08/13> + 42.510|date: 2010/08/16> + 43.570|date: 2010/08/17> + 41.900|date: 2010/08/19> + 41.500|date: 2010/08/20> volume |ticker: SNDK> => 63291.000|date: 2009/08/21> + 55042.000|date: 2009/08/24> + 75574.000|date: 2009/08/25> + 46883.000|date: 2009/08/26> + 47567.000|date: 2009/08/27> + 57351.000|date: 2009/08/28> + 31970.000|date: 2009/08/31> + 71437.000|date: 2009/09/01> + 52242.000|date: 2009/09/02> + 59441.000|date: 2009/09/03> + 40260.000|date: 2009/09/04> + 126179.000|date: 2009/09/09> + 56530.000|date: 2009/09/10> + 54469.000|date: 2009/09/11> + 95524.000|date: 2009/09/14> + 63068.000|date: 2009/09/15> + 114170.000|date: 2009/09/16> + 102680.000|date: 2009/09/17> + 120604.000|date: 2009/09/18> + 84644.000|date: 2009/09/21> + 60057.000|date: 2009/09/22> + 57107.000|date: 2009/09/23> + 82449.000|date: 2009/09/24> + 89717.000|date: 2009/09/25> + 60341.000|date: 2009/09/28> + 60514.000|date: 2009/09/29> + 75328.000|date: 2009/09/30> + 94717.000|date: 2009/10/01> + 63454.000|date: 2009/10/02> + 67793.000|date: 2009/10/05> + 69652.000|date: 2009/10/06> + 44518.000|date: 2009/10/07> + 56785.000|date: 2009/10/08> + 92266.000|date: 2009/10/09> + 89140.000|date: 2009/10/12> + 70159.000|date: 2009/10/13> + 107542.000|date: 2009/10/14> + 63227.000|date: 2009/10/15> + 95250.000|date: 2009/10/16> + 52100.000|date: 2009/10/19> + 181154.000|date: 2009/10/20> + 349147.000|date: 2009/10/21> + 172546.000|date: 2009/10/22> + 84089.000|date: 2009/10/23> + 246400.000|date: 2009/10/26> + 140560.000|date: 2009/10/27> + 134879.000|date: 2009/10/28> + 81074.000|date: 2009/11/05> + 56944.000|date: 2009/11/06> + 70919.000|date: 2009/11/09> + 51479.000|date: 2009/11/10> + 58387.000|date: 2009/11/11> + 55393.000|date: 2009/11/13> + 68525.000|date: 2009/11/16> + 36903.000|date: 2009/11/17> + 54331.000|date: 2009/11/18> + 90143.000|date: 2009/11/19> + 58212.000|date: 2009/11/20> + 44884.000|date: 2009/11/23> + 55107.000|date: 2009/11/24> + 51811.000|date: 2009/11/25> + 26036.000|date: 2009/11/27> + 54999.000|date: 2009/11/30> + 88634.000|date: 2009/12/01> + 107064.000|date: 2009/12/02> + 58113.000|date: 2009/12/03> + 65085.000|date: 2009/12/04> + 30868.000|date: 2009/12/07> + 50866.000|date: 2009/12/08> + 57163.000|date: 2009/12/09> + 49561.000|date: 2009/12/10> + 51032.000|date: 2009/12/11> + 50080.000|date: 2009/12/14> + 76129.000|date: 2009/12/15> + 63802.000|date: 2009/12/16> + 83209.000|date: 2009/12/17> + 225878.000|date: 2009/12/18> + 135023.000|date: 2009/12/21> + 100496.000|date: 2009/12/22> + 121251.000|date: 2009/12/23> + 100762.000|date: 2009/12/24> + 169846.000|date: 2009/12/28> + 134772.000|date: 2009/12/29> + 94362.000|date: 2009/12/30> + 86129.000|date: 2009/12/31> + 101485.000|date: 2010/01/04> + 110947.000|date: 2010/01/05> + 126334.000|date: 2010/01/06> + 106056.000|date: 2010/01/07> + 64016.000|date: 2010/01/08> + 74396.000|date: 2010/01/11> + 112597.000|date: 2010/01/12> + 74830.000|date: 2010/01/13> + 53014.000|date: 2010/01/14> + 143906.000|date: 2010/01/15> + 118220.000|date: 2010/01/19> + 90719.000|date: 2010/01/20> + 104257.000|date: 2010/01/21> + 137278.000|date: 2010/01/22> + 108284.000|date: 2010/01/25> + 97254.000|date: 2010/01/26> + 131115.000|date: 2010/01/27> + 178005.000|date: 2010/01/28> + 362701.000|date: 2010/01/29> + 127733.000|date: 2010/02/01> + 103141.000|date: 2010/02/02> + 83534.000|date: 2010/02/03> + 95260.000|date: 2010/02/04> + 106402.000|date: 2010/02/05> + 67176.000|date: 2010/02/08> + 111360.000|date: 2010/02/09> + 84854.000|date: 2010/02/10> + 103619.000|date: 2010/02/11> + 96595.000|date: 2010/02/12> + 92287.000|date: 2010/02/16> + 182386.000|date: 2010/02/17> + 74573.000|date: 2010/02/18> + 62668.000|date: 2010/02/19> + 65518.000|date: 2010/02/22> + 113753.000|date: 2010/02/23> + 72422.000|date: 2010/02/24> + 78793.000|date: 2010/02/25> + 80484.000|date: 2010/02/26> + 213163.000|date: 2010/03/01> + 122917.000|date: 2010/03/02> + 110314.000|date: 2010/03/03> + 83871.000|date: 2010/03/04> + 110726.000|date: 2010/03/05> + 87315.000|date: 2010/03/08> + 78941.000|date: 2010/03/09> + 94776.000|date: 2010/03/10> + 68461.000|date: 2010/03/11> + 73701.000|date: 2010/03/12> + 54839.000|date: 2010/03/15> + 64241.000|date: 2010/03/16> + 77873.000|date: 2010/03/17> + 61998.000|date: 2010/03/18> + 84306.000|date: 2010/03/19> + 81310.000|date: 2010/03/22> + 127767.000|date: 2010/03/23> + 108897.000|date: 2010/03/24> + 84752.000|date: 2010/03/25> + 95963.000|date: 2010/03/26> + 57038.000|date: 2010/03/29> + 61546.000|date: 2010/03/30> + 52506.000|date: 2010/03/31> + 76908.000|date: 2010/04/01> + 77383.000|date: 2010/04/05> + 56266.000|date: 2010/04/06> + 64201.000|date: 2010/04/07> + 63767.000|date: 2010/04/08> + 56898.000|date: 2010/04/09> + 56482.000|date: 2010/04/12> + 58617.000|date: 2010/04/13> + 160387.000|date: 2010/04/14> + 125371.000|date: 2010/04/15> + 136667.000|date: 2010/04/16> + 141121.000|date: 2010/04/19> + 73236.000|date: 2010/04/20> + 137570.000|date: 2010/04/21> + 261508.000|date: 2010/04/22> + 213268.000|date: 2010/04/23> + 166675.000|date: 2010/04/26> + 133105.000|date: 2010/04/27> + 136598.000|date: 2010/04/28> + 63007.000|date: 2010/04/29> + 103113.000|date: 2010/04/30> + 176468.000|date: 2010/05/03> + 144200.000|date: 2010/05/04> + 121066.000|date: 2010/05/05> + 182106.000|date: 2010/05/06> + 254916.000|date: 2010/05/07> + 152355.000|date: 2010/05/10> + 119420.000|date: 2010/05/11> + 144191.000|date: 2010/05/12> + 112878.000|date: 2010/05/13> + 109447.000|date: 2010/05/14> + 112116.000|date: 2010/05/17> + 102758.000|date: 2010/05/18> + 104471.000|date: 2010/05/19> + 135907.000|date: 2010/05/20> + 114795.000|date: 2010/05/21> + 86586.000|date: 2010/05/24> + 117179.000|date: 2010/05/25> + 204082.000|date: 2010/05/26> + 159411.000|date: 2010/05/27> + 127821.000|date: 2010/05/28> + 111693.000|date: 2010/06/01> + 108983.000|date: 2010/06/02> + 97322.000|date: 2010/06/03> + 127078.000|date: 2010/06/04> + 125298.000|date: 2010/06/07> + 120294.000|date: 2010/06/08> + 124607.000|date: 2010/06/09> + 84969.000|date: 2010/06/10> + 89772.000|date: 2010/06/11> + 221885.000|date: 2010/06/14> + 159390.000|date: 2010/06/15> + 152558.000|date: 2010/06/16> + 100017.000|date: 2010/06/17> + 88064.000|date: 2010/06/18> + 121200.000|date: 2010/06/21> + 108083.000|date: 2010/06/22> + 115079.000|date: 2010/06/23> + 110120.000|date: 2010/06/24> + 131659.000|date: 2010/06/25> + 110616.000|date: 2010/06/28> + 155872.000|date: 2010/06/29> + 116830.000|date: 2010/06/30> + 153686.000|date: 2010/07/01> + 88931.000|date: 2010/07/02> + 106767.000|date: 2010/07/06> + 103307.000|date: 2010/07/07> + 113207.000|date: 2010/07/08> + 90171.000|date: 2010/07/09> + 152729.000|date: 2010/07/12> + 125170.000|date: 2010/07/13> + 119194.000|date: 2010/07/14> + 95907.000|date: 2010/07/15> + 117987.000|date: 2010/07/16> + 96851.000|date: 2010/07/19> + 143614.000|date: 2010/07/20> + 137046.000|date: 2010/07/21> + 148045.000|date: 2010/07/22> + 248760.000|date: 2010/07/23> + 92998.000|date: 2010/07/26> + 124761.000|date: 2010/07/27> + 107936.000|date: 2010/07/28> + 109467.000|date: 2010/07/29> + 88461.000|date: 2010/07/30> + 91156.000|date: 2010/08/02> + 69950.000|date: 2010/08/03> + 81270.000|date: 2010/08/04> + 58723.000|date: 2010/08/05> + 78683.000|date: 2010/08/06> + 78604.000|date: 2010/08/09> + 93170.000|date: 2010/08/10> + 125174.000|date: 2010/08/11> + 70958.000|date: 2010/08/12> + 63441.000|date: 2010/08/13> + 72011.000|date: 2010/08/16> + 79657.000|date: 2010/08/17> + 174274.000|date: 2010/08/19> + 197977.000|date: 2010/08/20> open |ticker: SNI> => 33.190|date: 2009/08/21> + 33.730|date: 2009/08/24> + 33.770|date: 2009/08/25> + 33.230|date: 2009/08/26> + 33.380|date: 2009/08/27> + 33.150|date: 2009/08/28> + 32.580|date: 2009/08/31> + 32.120|date: 2009/09/01> + 32.240|date: 2009/09/02> + 32.800|date: 2009/09/03> + 32.550|date: 2009/09/04> + 34.190|date: 2009/09/09> + 34.720|date: 2009/09/10> + 34.580|date: 2009/09/11> + 35.360|date: 2009/09/14> + 36.000|date: 2009/09/15> + 35.460|date: 2009/09/16> + 36.540|date: 2009/09/17> + 36.700|date: 2009/09/18> + 37.050|date: 2009/09/21> + 37.000|date: 2009/09/22> + 37.200|date: 2009/09/23> + 37.300|date: 2009/09/24> + 36.730|date: 2009/09/25> + 36.440|date: 2009/09/28> + 36.870|date: 2009/09/29> + 37.200|date: 2009/09/30> + 36.870|date: 2009/10/01> + 36.760|date: 2009/10/02> + 36.380|date: 2009/10/05> + 36.830|date: 2009/10/06> + 37.250|date: 2009/10/07> + 37.970|date: 2009/10/08> + 37.820|date: 2009/10/09> + 37.550|date: 2009/10/12> + 37.590|date: 2009/10/13> + 38.000|date: 2009/10/14> + 38.360|date: 2009/10/15> + 38.300|date: 2009/10/16> + 39.870|date: 2009/10/19> + 39.910|date: 2009/10/20> + 39.530|date: 2009/10/21> + 38.980|date: 2009/10/22> + 39.570|date: 2009/10/23> + 39.350|date: 2009/10/26> + 39.010|date: 2009/10/27> + 38.950|date: 2009/10/28> + 39.070|date: 2009/11/05> + 39.120|date: 2009/11/06> + 39.360|date: 2009/11/09> + 39.520|date: 2009/11/10> + 40.260|date: 2009/11/11> + 40.280|date: 2009/11/13> + 40.920|date: 2009/11/16> + 40.950|date: 2009/11/17> + 40.870|date: 2009/11/18> + 40.400|date: 2009/11/19> + 40.040|date: 2009/11/20> + 40.650|date: 2009/11/23> + 40.440|date: 2009/11/24> + 40.070|date: 2009/11/25> + 39.880|date: 2009/11/27> + 39.850|date: 2009/11/30> + 39.590|date: 2009/12/01> + 39.320|date: 2009/12/02> + 39.560|date: 2009/12/03> + 39.340|date: 2009/12/04> + 39.690|date: 2009/12/07> + 39.330|date: 2009/12/08> + 39.990|date: 2009/12/09> + 40.340|date: 2009/12/10> + 41.270|date: 2009/12/11> + 41.360|date: 2009/12/14> + 40.330|date: 2009/12/15> + 40.470|date: 2009/12/16> + 40.860|date: 2009/12/17> + 40.780|date: 2009/12/18> + 41.590|date: 2009/12/21> + 41.890|date: 2009/12/22> + 42.080|date: 2009/12/23> + 41.530|date: 2009/12/24> + 41.760|date: 2009/12/28> + 41.760|date: 2009/12/29> + 42.200|date: 2009/12/30> + 42.100|date: 2009/12/31> + 41.700|date: 2010/01/04> + 41.770|date: 2010/01/05> + 43.750|date: 2010/01/06> + 44.110|date: 2010/01/07> + 43.960|date: 2010/01/08> + 45.460|date: 2010/01/11> + 45.200|date: 2010/01/12> + 45.750|date: 2010/01/13> + 45.830|date: 2010/01/14> + 46.200|date: 2010/01/15> + 45.230|date: 2010/01/19> + 46.000|date: 2010/01/20> + 45.920|date: 2010/01/21> + 44.160|date: 2010/01/22> + 44.440|date: 2010/01/25> + 44.090|date: 2010/01/26> + 43.900|date: 2010/01/27> + 43.430|date: 2010/01/28> + 43.230|date: 2010/01/29> + 42.760|date: 2010/02/01> + 43.850|date: 2010/02/02> + 43.900|date: 2010/02/03> + 44.270|date: 2010/02/04> + 42.550|date: 2010/02/05> + 41.960|date: 2010/02/08> + 42.520|date: 2010/02/09> + 43.610|date: 2010/02/10> + 39.350|date: 2010/02/11> + 38.430|date: 2010/02/12> + 39.110|date: 2010/02/16> + 38.570|date: 2010/02/17> + 39.440|date: 2010/02/18> + 39.440|date: 2010/02/19> + 39.700|date: 2010/02/22> + 40.540|date: 2010/02/23> + 40.150|date: 2010/02/24> + 38.970|date: 2010/02/25> + 39.670|date: 2010/02/26> + 39.890|date: 2010/03/01> + 40.490|date: 2010/03/02> + 39.860|date: 2010/03/03> + 39.410|date: 2010/03/04> + 39.700|date: 2010/03/05> + 40.940|date: 2010/03/08> + 40.810|date: 2010/03/09> + 40.400|date: 2010/03/10> + 41.000|date: 2010/03/11> + 41.630|date: 2010/03/12> + 41.990|date: 2010/03/15> + 41.680|date: 2010/03/16> + 41.800|date: 2010/03/17> + 41.410|date: 2010/03/18> + 41.430|date: 2010/03/19> + 41.290|date: 2010/03/22> + 41.880|date: 2010/03/23> + 42.350|date: 2010/03/24> + 43.370|date: 2010/03/25> + 43.610|date: 2010/03/26> + 44.170|date: 2010/03/29> + 44.270|date: 2010/03/30> + 44.540|date: 2010/03/31> + 44.550|date: 2010/04/01> + 44.370|date: 2010/04/05> + 44.500|date: 2010/04/06> + 44.500|date: 2010/04/07> + 43.230|date: 2010/04/08> + 43.550|date: 2010/04/09> + 44.120|date: 2010/04/12> + 43.740|date: 2010/04/13> + 43.620|date: 2010/04/14> + 43.980|date: 2010/04/15> + 43.670|date: 2010/04/16> + 43.270|date: 2010/04/19> + 43.900|date: 2010/04/20> + 44.170|date: 2010/04/21> + 44.120|date: 2010/04/22> + 44.910|date: 2010/04/23> + 45.400|date: 2010/04/26> + 44.910|date: 2010/04/27> + 44.350|date: 2010/04/28> + 44.410|date: 2010/04/29> + 44.860|date: 2010/04/30> + 45.540|date: 2010/05/03> + 46.030|date: 2010/05/04> + 45.740|date: 2010/05/05> + 45.350|date: 2010/05/06> + 45.000|date: 2010/05/07> + 46.060|date: 2010/05/10> + 45.650|date: 2010/05/11> + 47.150|date: 2010/05/12> + 47.970|date: 2010/05/13> + 46.620|date: 2010/05/14> + 46.520|date: 2010/05/17> + 46.690|date: 2010/05/18> + 46.300|date: 2010/05/19> + 44.480|date: 2010/05/20> + 42.410|date: 2010/05/21> + 43.510|date: 2010/05/24> + 42.740|date: 2010/05/25> + 44.500|date: 2010/05/26> + 45.800|date: 2010/05/27> + 45.970|date: 2010/05/28> + 44.940|date: 2010/06/01> + 44.650|date: 2010/06/02> + 46.640|date: 2010/06/03> + 45.850|date: 2010/06/04> + 44.890|date: 2010/06/07> + 43.340|date: 2010/06/08> + 43.060|date: 2010/06/09> + 44.270|date: 2010/06/10> + 44.540|date: 2010/06/11> + 45.380|date: 2010/06/14> + 45.250|date: 2010/06/15> + 45.510|date: 2010/06/16> + 45.430|date: 2010/06/17> + 45.600|date: 2010/06/18> + 45.830|date: 2010/06/21> + 44.970|date: 2010/06/22> + 44.000|date: 2010/06/23> + 43.670|date: 2010/06/24> + 42.440|date: 2010/06/25> + 43.490|date: 2010/06/28> + 42.610|date: 2010/06/29> + 41.030|date: 2010/06/30> + 40.250|date: 2010/07/01> + 40.710|date: 2010/07/02> + 41.440|date: 2010/07/06> + 41.030|date: 2010/07/07> + 42.240|date: 2010/07/08> + 42.050|date: 2010/07/09> + 41.500|date: 2010/07/12> + 41.760|date: 2010/07/13> + 41.940|date: 2010/07/14> + 41.820|date: 2010/07/15> + 41.230|date: 2010/07/16> + 40.510|date: 2010/07/19> + 40.420|date: 2010/07/20> + 41.380|date: 2010/07/21> + 40.710|date: 2010/07/22> + 40.930|date: 2010/07/23> + 41.900|date: 2010/07/26> + 43.030|date: 2010/07/27> + 42.060|date: 2010/07/28> + 42.370|date: 2010/07/29> + 42.130|date: 2010/07/30> + 43.200|date: 2010/08/02> + 43.740|date: 2010/08/03> + 44.180|date: 2010/08/04> + 44.210|date: 2010/08/05> + 44.340|date: 2010/08/06> + 43.560|date: 2010/08/09> + 43.990|date: 2010/08/10> + 43.590|date: 2010/08/11> + 42.410|date: 2010/08/12> + 42.260|date: 2010/08/13> + 41.680|date: 2010/08/16> + 42.320|date: 2010/08/17> + 42.250|date: 2010/08/19> + 41.420|date: 2010/08/20> high |ticker: SNI> => 33.750|date: 2009/08/21> + 34.070|date: 2009/08/24> + 34.020|date: 2009/08/25> + 33.880|date: 2009/08/26> + 33.400|date: 2009/08/27> + 33.280|date: 2009/08/28> + 32.800|date: 2009/08/31> + 32.900|date: 2009/09/01> + 33.050|date: 2009/09/02> + 33.120|date: 2009/09/03> + 33.520|date: 2009/09/04> + 34.770|date: 2009/09/09> + 34.800|date: 2009/09/10> + 35.570|date: 2009/09/11> + 35.870|date: 2009/09/14> + 36.160|date: 2009/09/15> + 36.700|date: 2009/09/16> + 37.380|date: 2009/09/17> + 37.440|date: 2009/09/18> + 37.190|date: 2009/09/21> + 37.540|date: 2009/09/22> + 37.760|date: 2009/09/23> + 37.380|date: 2009/09/24> + 36.810|date: 2009/09/25> + 36.860|date: 2009/09/28> + 37.240|date: 2009/09/29> + 37.350|date: 2009/09/30> + 37.655|date: 2009/10/01> + 37.145|date: 2009/10/02> + 36.860|date: 2009/10/05> + 37.620|date: 2009/10/06> + 38.055|date: 2009/10/07> + 38.240|date: 2009/10/08> + 38.170|date: 2009/10/09> + 37.990|date: 2009/10/12> + 38.000|date: 2009/10/13> + 38.520|date: 2009/10/14> + 38.620|date: 2009/10/15> + 39.690|date: 2009/10/16> + 40.290|date: 2009/10/19> + 40.140|date: 2009/10/20> + 40.080|date: 2009/10/21> + 39.700|date: 2009/10/22> + 39.980|date: 2009/10/23> + 40.250|date: 2009/10/26> + 39.490|date: 2009/10/27> + 39.060|date: 2009/10/28> + 39.520|date: 2009/11/05> + 39.840|date: 2009/11/06> + 39.750|date: 2009/11/09> + 40.240|date: 2009/11/10> + 40.630|date: 2009/11/11> + 40.710|date: 2009/11/13> + 41.050|date: 2009/11/16> + 40.950|date: 2009/11/17> + 40.870|date: 2009/11/18> + 40.400|date: 2009/11/19> + 40.400|date: 2009/11/20> + 41.410|date: 2009/11/23> + 40.440|date: 2009/11/24> + 40.630|date: 2009/11/25> + 40.150|date: 2009/11/27> + 39.860|date: 2009/11/30> + 40.090|date: 2009/12/01> + 39.700|date: 2009/12/02> + 39.740|date: 2009/12/03> + 39.800|date: 2009/12/04> + 39.980|date: 2009/12/07> + 39.950|date: 2009/12/08> + 40.490|date: 2009/12/09> + 41.220|date: 2009/12/10> + 41.400|date: 2009/12/11> + 41.360|date: 2009/12/14> + 40.550|date: 2009/12/15> + 41.000|date: 2009/12/16> + 41.000|date: 2009/12/17> + 41.570|date: 2009/12/18> + 42.080|date: 2009/12/21> + 42.060|date: 2009/12/22> + 42.160|date: 2009/12/23> + 41.870|date: 2009/12/24> + 42.080|date: 2009/12/28> + 42.280|date: 2009/12/29> + 42.260|date: 2009/12/30> + 42.360|date: 2009/12/31> + 41.910|date: 2010/01/04> + 43.960|date: 2010/01/05> + 44.610|date: 2010/01/06> + 44.230|date: 2010/01/07> + 43.960|date: 2010/01/08> + 46.010|date: 2010/01/11> + 45.870|date: 2010/01/12> + 46.170|date: 2010/01/13> + 45.980|date: 2010/01/14> + 46.940|date: 2010/01/15> + 46.300|date: 2010/01/19> + 46.000|date: 2010/01/20> + 45.950|date: 2010/01/21> + 44.310|date: 2010/01/22> + 44.540|date: 2010/01/25> + 44.370|date: 2010/01/26> + 44.000|date: 2010/01/27> + 43.750|date: 2010/01/28> + 43.540|date: 2010/01/29> + 43.630|date: 2010/02/01> + 44.250|date: 2010/02/02> + 44.720|date: 2010/02/03> + 44.300|date: 2010/02/04> + 42.780|date: 2010/02/05> + 42.950|date: 2010/02/08> + 44.280|date: 2010/02/09> + 43.610|date: 2010/02/10> + 39.790|date: 2010/02/11> + 38.950|date: 2010/02/12> + 39.600|date: 2010/02/16> + 39.640|date: 2010/02/17> + 39.710|date: 2010/02/18> + 39.960|date: 2010/02/19> + 39.720|date: 2010/02/22> + 40.540|date: 2010/02/23> + 40.580|date: 2010/02/24> + 39.610|date: 2010/02/25> + 39.930|date: 2010/02/26> + 40.530|date: 2010/03/01> + 40.740|date: 2010/03/02> + 40.080|date: 2010/03/03> + 39.610|date: 2010/03/04> + 40.900|date: 2010/03/05> + 41.550|date: 2010/03/08> + 40.810|date: 2010/03/09> + 41.220|date: 2010/03/10> + 41.410|date: 2010/03/11> + 42.070|date: 2010/03/12> + 42.080|date: 2010/03/15> + 41.840|date: 2010/03/16> + 41.800|date: 2010/03/17> + 41.560|date: 2010/03/18> + 41.790|date: 2010/03/19> + 41.960|date: 2010/03/22> + 42.520|date: 2010/03/23> + 43.330|date: 2010/03/24> + 43.695|date: 2010/03/25> + 44.090|date: 2010/03/26> + 44.425|date: 2010/03/29> + 44.810|date: 2010/03/30> + 44.600|date: 2010/03/31> + 44.570|date: 2010/04/01> + 44.770|date: 2010/04/05> + 44.690|date: 2010/04/06> + 44.540|date: 2010/04/07> + 43.580|date: 2010/04/08> + 44.090|date: 2010/04/09> + 44.120|date: 2010/04/12> + 43.740|date: 2010/04/13> + 44.120|date: 2010/04/14> + 44.120|date: 2010/04/15> + 43.960|date: 2010/04/16> + 43.800|date: 2010/04/19> + 44.277|date: 2010/04/20> + 44.520|date: 2010/04/21> + 45.080|date: 2010/04/22> + 45.280|date: 2010/04/23> + 45.420|date: 2010/04/26> + 45.090|date: 2010/04/27> + 44.350|date: 2010/04/28> + 44.690|date: 2010/04/29> + 46.500|date: 2010/04/30> + 46.500|date: 2010/05/03> + 46.450|date: 2010/05/04> + 46.090|date: 2010/05/05> + 47.000|date: 2010/05/06> + 45.490|date: 2010/05/07> + 46.700|date: 2010/05/10> + 47.290|date: 2010/05/11> + 48.070|date: 2010/05/12> + 48.080|date: 2010/05/13> + 46.940|date: 2010/05/14> + 46.810|date: 2010/05/17> + 47.142|date: 2010/05/18> + 46.310|date: 2010/05/19> + 44.700|date: 2010/05/20> + 43.931|date: 2010/05/21> + 44.360|date: 2010/05/24> + 44.150|date: 2010/05/25> + 46.020|date: 2010/05/26> + 46.060|date: 2010/05/27> + 46.015|date: 2010/05/28> + 45.360|date: 2010/06/01> + 46.310|date: 2010/06/02> + 47.170|date: 2010/06/03> + 46.000|date: 2010/06/04> + 45.049|date: 2010/06/07> + 43.370|date: 2010/06/08> + 44.320|date: 2010/06/09> + 45.060|date: 2010/06/10> + 45.270|date: 2010/06/11> + 45.690|date: 2010/06/14> + 46.110|date: 2010/06/15> + 45.710|date: 2010/06/16> + 45.600|date: 2010/06/17> + 45.720|date: 2010/06/18> + 46.200|date: 2010/06/21> + 45.290|date: 2010/06/22> + 44.130|date: 2010/06/23> + 43.710|date: 2010/06/24> + 43.350|date: 2010/06/25> + 43.650|date: 2010/06/28> + 42.730|date: 2010/06/29> + 41.290|date: 2010/06/30> + 40.530|date: 2010/07/01> + 41.290|date: 2010/07/02> + 41.630|date: 2010/07/06> + 41.920|date: 2010/07/07> + 42.565|date: 2010/07/08> + 42.100|date: 2010/07/09> + 41.840|date: 2010/07/12> + 42.300|date: 2010/07/13> + 42.240|date: 2010/07/14> + 41.820|date: 2010/07/15> + 41.290|date: 2010/07/16> + 40.950|date: 2010/07/19> + 41.350|date: 2010/07/20> + 41.430|date: 2010/07/21> + 41.400|date: 2010/07/22> + 41.270|date: 2010/07/23> + 43.425|date: 2010/07/26> + 43.070|date: 2010/07/27> + 42.250|date: 2010/07/28> + 42.770|date: 2010/07/29> + 42.820|date: 2010/07/30> + 43.870|date: 2010/08/02> + 44.500|date: 2010/08/03> + 44.510|date: 2010/08/04> + 44.870|date: 2010/08/05> + 44.850|date: 2010/08/06> + 45.580|date: 2010/08/09> + 44.340|date: 2010/08/10> + 43.620|date: 2010/08/11> + 42.840|date: 2010/08/12> + 42.260|date: 2010/08/13> + 42.320|date: 2010/08/16> + 43.030|date: 2010/08/17> + 42.320|date: 2010/08/19> + 41.610|date: 2010/08/20> low |ticker: SNI> => 32.610|date: 2009/08/21> + 33.410|date: 2009/08/24> + 33.230|date: 2009/08/25> + 33.060|date: 2009/08/26> + 32.440|date: 2009/08/27> + 32.595|date: 2009/08/28> + 32.220|date: 2009/08/31> + 31.890|date: 2009/09/01> + 32.030|date: 2009/09/02> + 32.240|date: 2009/09/03> + 32.530|date: 2009/09/04> + 33.700|date: 2009/09/09> + 34.240|date: 2009/09/10> + 34.550|date: 2009/09/11> + 35.250|date: 2009/09/14> + 35.310|date: 2009/09/15> + 35.390|date: 2009/09/16> + 36.410|date: 2009/09/17> + 36.590|date: 2009/09/18> + 36.410|date: 2009/09/21> + 37.000|date: 2009/09/22> + 37.110|date: 2009/09/23> + 36.480|date: 2009/09/24> + 36.180|date: 2009/09/25> + 36.280|date: 2009/09/28> + 36.670|date: 2009/09/29> + 36.590|date: 2009/09/30> + 36.870|date: 2009/10/01> + 36.180|date: 2009/10/02> + 36.000|date: 2009/10/05> + 36.730|date: 2009/10/06> + 37.180|date: 2009/10/07> + 37.650|date: 2009/10/08> + 37.225|date: 2009/10/09> + 37.320|date: 2009/10/12> + 37.220|date: 2009/10/13> + 37.680|date: 2009/10/14> + 37.950|date: 2009/10/15> + 38.170|date: 2009/10/16> + 39.740|date: 2009/10/19> + 39.550|date: 2009/10/20> + 38.780|date: 2009/10/21> + 38.530|date: 2009/10/22> + 38.920|date: 2009/10/23> + 38.790|date: 2009/10/26> + 38.690|date: 2009/10/27> + 38.150|date: 2009/10/28> + 36.870|date: 2009/11/05> + 38.180|date: 2009/11/06> + 39.090|date: 2009/11/09> + 39.390|date: 2009/11/10> + 40.040|date: 2009/11/11> + 39.970|date: 2009/11/13> + 40.570|date: 2009/11/16> + 40.300|date: 2009/11/17> + 40.220|date: 2009/11/18> + 39.550|date: 2009/11/19> + 39.890|date: 2009/11/20> + 40.340|date: 2009/11/23> + 39.930|date: 2009/11/24> + 39.740|date: 2009/11/25> + 39.690|date: 2009/11/27> + 39.300|date: 2009/11/30> + 39.250|date: 2009/12/01> + 39.300|date: 2009/12/02> + 38.910|date: 2009/12/03> + 39.250|date: 2009/12/04> + 39.310|date: 2009/12/07> + 38.900|date: 2009/12/08> + 39.400|date: 2009/12/09> + 40.260|date: 2009/12/10> + 41.020|date: 2009/12/11> + 40.350|date: 2009/12/14> + 40.110|date: 2009/12/15> + 40.470|date: 2009/12/16> + 40.100|date: 2009/12/17> + 40.300|date: 2009/12/18> + 41.590|date: 2009/12/21> + 41.560|date: 2009/12/22> + 41.590|date: 2009/12/23> + 40.180|date: 2009/12/24> + 41.360|date: 2009/12/28> + 41.730|date: 2009/12/29> + 41.890|date: 2009/12/30> + 41.500|date: 2009/12/31> + 40.610|date: 2010/01/04> + 41.770|date: 2010/01/05> + 43.750|date: 2010/01/06> + 43.640|date: 2010/01/07> + 43.210|date: 2010/01/08> + 44.530|date: 2010/01/11> + 45.090|date: 2010/01/12> + 45.230|date: 2010/01/13> + 45.160|date: 2010/01/14> + 44.860|date: 2010/01/15> + 45.050|date: 2010/01/19> + 45.210|date: 2010/01/20> + 44.310|date: 2010/01/21> + 43.750|date: 2010/01/22> + 43.790|date: 2010/01/25> + 43.610|date: 2010/01/26> + 42.560|date: 2010/01/27> + 42.740|date: 2010/01/28> + 42.690|date: 2010/01/29> + 42.670|date: 2010/02/01> + 43.370|date: 2010/02/02> + 43.900|date: 2010/02/03> + 42.600|date: 2010/02/04> + 41.230|date: 2010/02/05> + 41.900|date: 2010/02/08> + 42.420|date: 2010/02/09> + 40.410|date: 2010/02/10> + 38.060|date: 2010/02/11> + 37.940|date: 2010/02/12> + 38.710|date: 2010/02/16> + 38.300|date: 2010/02/17> + 39.160|date: 2010/02/18> + 39.100|date: 2010/02/19> + 39.240|date: 2010/02/22> + 39.760|date: 2010/02/23> + 39.430|date: 2010/02/24> + 38.520|date: 2010/02/25> + 39.040|date: 2010/02/26> + 39.770|date: 2010/03/01> + 39.520|date: 2010/03/02> + 39.160|date: 2010/03/03> + 39.240|date: 2010/03/04> + 39.550|date: 2010/03/05> + 40.550|date: 2010/03/08> + 40.410|date: 2010/03/09> + 40.030|date: 2010/03/10> + 40.600|date: 2010/03/11> + 41.500|date: 2010/03/12> + 41.200|date: 2010/03/15> + 41.440|date: 2010/03/16> + 41.310|date: 2010/03/17> + 41.080|date: 2010/03/18> + 40.880|date: 2010/03/19> + 41.070|date: 2010/03/22> + 41.510|date: 2010/03/23> + 42.250|date: 2010/03/24> + 43.190|date: 2010/03/25> + 43.228|date: 2010/03/26> + 43.640|date: 2010/03/29> + 43.980|date: 2010/03/30> + 43.970|date: 2010/03/31> + 43.830|date: 2010/04/01> + 44.010|date: 2010/04/05> + 44.190|date: 2010/04/06> + 43.270|date: 2010/04/07> + 43.010|date: 2010/04/08> + 43.160|date: 2010/04/09> + 43.530|date: 2010/04/12> + 43.010|date: 2010/04/13> + 42.920|date: 2010/04/14> + 43.440|date: 2010/04/15> + 43.050|date: 2010/04/16> + 42.960|date: 2010/04/19> + 43.740|date: 2010/04/20> + 44.090|date: 2010/04/21> + 43.470|date: 2010/04/22> + 44.390|date: 2010/04/23> + 44.630|date: 2010/04/26> + 43.720|date: 2010/04/27> + 43.400|date: 2010/04/28> + 44.130|date: 2010/04/29> + 44.650|date: 2010/04/30> + 45.340|date: 2010/05/03> + 45.560|date: 2010/05/04> + 44.770|date: 2010/05/05> + 42.830|date: 2010/05/06> + 43.670|date: 2010/05/07> + 45.020|date: 2010/05/10> + 45.610|date: 2010/05/11> + 46.660|date: 2010/05/12> + 46.750|date: 2010/05/13> + 45.700|date: 2010/05/14> + 45.410|date: 2010/05/17> + 46.060|date: 2010/05/18> + 45.050|date: 2010/05/19> + 43.080|date: 2010/05/20> + 42.350|date: 2010/05/21> + 43.200|date: 2010/05/24> + 42.260|date: 2010/05/25> + 44.250|date: 2010/05/26> + 45.160|date: 2010/05/27> + 44.900|date: 2010/05/28> + 44.260|date: 2010/06/01> + 44.560|date: 2010/06/02> + 46.340|date: 2010/06/03> + 44.550|date: 2010/06/04> + 43.110|date: 2010/06/07> + 42.180|date: 2010/06/08> + 43.060|date: 2010/06/09> + 44.270|date: 2010/06/10> + 44.230|date: 2010/06/11> + 44.960|date: 2010/06/14> + 45.150|date: 2010/06/15> + 45.100|date: 2010/06/16> + 44.870|date: 2010/06/17> + 45.190|date: 2010/06/18> + 44.680|date: 2010/06/21> + 43.860|date: 2010/06/22> + 43.360|date: 2010/06/23> + 42.180|date: 2010/06/24> + 41.920|date: 2010/06/25> + 43.070|date: 2010/06/28> + 41.040|date: 2010/06/29> + 40.240|date: 2010/06/30> + 39.370|date: 2010/07/01> + 40.350|date: 2010/07/02> + 40.400|date: 2010/07/06> + 40.710|date: 2010/07/07> + 41.590|date: 2010/07/08> + 41.325|date: 2010/07/09> + 41.217|date: 2010/07/12> + 41.440|date: 2010/07/13> + 41.590|date: 2010/07/14> + 41.000|date: 2010/07/15> + 40.170|date: 2010/07/16> + 40.280|date: 2010/07/19> + 40.000|date: 2010/07/20> + 40.210|date: 2010/07/21> + 40.700|date: 2010/07/22> + 40.560|date: 2010/07/23> + 41.790|date: 2010/07/26> + 41.900|date: 2010/07/27> + 41.620|date: 2010/07/28> + 42.020|date: 2010/07/29> + 41.865|date: 2010/07/30> + 43.200|date: 2010/08/02> + 43.620|date: 2010/08/03> + 44.030|date: 2010/08/04> + 44.100|date: 2010/08/05> + 44.030|date: 2010/08/06> + 42.710|date: 2010/08/09> + 43.750|date: 2010/08/10> + 43.090|date: 2010/08/11> + 42.090|date: 2010/08/12> + 41.450|date: 2010/08/13> + 41.360|date: 2010/08/16> + 42.240|date: 2010/08/17> + 41.320|date: 2010/08/19> + 40.420|date: 2010/08/20> close |ticker: SNI> => 33.660|date: 2009/08/21> + 33.550|date: 2009/08/24> + 33.440|date: 2009/08/25> + 33.510|date: 2009/08/26> + 33.040|date: 2009/08/27> + 32.700|date: 2009/08/28> + 32.470|date: 2009/08/31> + 32.460|date: 2009/09/01> + 32.740|date: 2009/09/02> + 32.760|date: 2009/09/03> + 33.380|date: 2009/09/04> + 34.450|date: 2009/09/09> + 34.730|date: 2009/09/10> + 35.520|date: 2009/09/11> + 35.850|date: 2009/09/14> + 35.530|date: 2009/09/15> + 36.400|date: 2009/09/16> + 36.480|date: 2009/09/17> + 37.280|date: 2009/09/18> + 37.010|date: 2009/09/21> + 37.410|date: 2009/09/22> + 37.110|date: 2009/09/23> + 36.670|date: 2009/09/24> + 36.270|date: 2009/09/25> + 36.710|date: 2009/09/28> + 37.200|date: 2009/09/29> + 36.950|date: 2009/09/30> + 37.000|date: 2009/10/01> + 36.360|date: 2009/10/02> + 36.770|date: 2009/10/05> + 37.460|date: 2009/10/06> + 37.710|date: 2009/10/07> + 37.760|date: 2009/10/08> + 37.350|date: 2009/10/09> + 37.530|date: 2009/10/12> + 37.760|date: 2009/10/13> + 38.460|date: 2009/10/14> + 38.390|date: 2009/10/15> + 39.650|date: 2009/10/16> + 40.000|date: 2009/10/19> + 39.600|date: 2009/10/20> + 38.910|date: 2009/10/21> + 39.590|date: 2009/10/22> + 39.260|date: 2009/10/23> + 38.880|date: 2009/10/26> + 38.920|date: 2009/10/27> + 38.410|date: 2009/10/28> + 39.230|date: 2009/11/05> + 39.610|date: 2009/11/06> + 39.590|date: 2009/11/09> + 40.130|date: 2009/11/10> + 40.170|date: 2009/11/11> + 40.650|date: 2009/11/13> + 41.010|date: 2009/11/16> + 40.780|date: 2009/11/17> + 40.510|date: 2009/11/18> + 40.090|date: 2009/11/19> + 40.240|date: 2009/11/20> + 40.440|date: 2009/11/23> + 40.140|date: 2009/11/24> + 40.580|date: 2009/11/25> + 39.940|date: 2009/11/27> + 39.550|date: 2009/11/30> + 39.440|date: 2009/12/01> + 39.500|date: 2009/12/02> + 39.040|date: 2009/12/03> + 39.680|date: 2009/12/04> + 39.660|date: 2009/12/07> + 39.930|date: 2009/12/08> + 40.350|date: 2009/12/09> + 41.080|date: 2009/12/10> + 41.270|date: 2009/12/11> + 40.410|date: 2009/12/14> + 40.470|date: 2009/12/15> + 40.950|date: 2009/12/16> + 40.770|date: 2009/12/17> + 41.530|date: 2009/12/18> + 41.820|date: 2009/12/21> + 41.950|date: 2009/12/22> + 41.930|date: 2009/12/23> + 41.770|date: 2009/12/24> + 41.560|date: 2009/12/28> + 42.210|date: 2009/12/29> + 42.010|date: 2009/12/30> + 41.500|date: 2009/12/31> + 41.910|date: 2010/01/04> + 43.650|date: 2010/01/05> + 44.260|date: 2010/01/06> + 43.910|date: 2010/01/07> + 43.740|date: 2010/01/08> + 45.640|date: 2010/01/11> + 45.590|date: 2010/01/12> + 46.040|date: 2010/01/13> + 45.640|date: 2010/01/14> + 45.180|date: 2010/01/15> + 46.210|date: 2010/01/19> + 45.720|date: 2010/01/20> + 44.430|date: 2010/01/21> + 44.000|date: 2010/01/22> + 44.150|date: 2010/01/25> + 44.010|date: 2010/01/26> + 43.320|date: 2010/01/27> + 43.070|date: 2010/01/28> + 42.700|date: 2010/01/29> + 43.630|date: 2010/02/01> + 44.240|date: 2010/02/02> + 44.490|date: 2010/02/03> + 42.640|date: 2010/02/04> + 42.140|date: 2010/02/05> + 42.080|date: 2010/02/08> + 43.760|date: 2010/02/09> + 40.580|date: 2010/02/10> + 38.860|date: 2010/02/11> + 38.620|date: 2010/02/12> + 39.250|date: 2010/02/16> + 39.430|date: 2010/02/17> + 39.440|date: 2010/02/18> + 39.700|date: 2010/02/19> + 39.500|date: 2010/02/22> + 40.160|date: 2010/02/23> + 39.640|date: 2010/02/24> + 39.530|date: 2010/02/25> + 39.580|date: 2010/02/26> + 40.210|date: 2010/03/01> + 39.700|date: 2010/03/02> + 39.370|date: 2010/03/03> + 39.430|date: 2010/03/04> + 40.820|date: 2010/03/05> + 40.940|date: 2010/03/08> + 40.530|date: 2010/03/09> + 41.100|date: 2010/03/10> + 41.360|date: 2010/03/11> + 41.990|date: 2010/03/12> + 41.570|date: 2010/03/15> + 41.750|date: 2010/03/16> + 41.470|date: 2010/03/17> + 41.280|date: 2010/03/18> + 41.250|date: 2010/03/19> + 41.720|date: 2010/03/22> + 42.460|date: 2010/03/23> + 43.260|date: 2010/03/24> + 43.490|date: 2010/03/25> + 43.850|date: 2010/03/26> + 44.070|date: 2010/03/29> + 44.580|date: 2010/03/30> + 44.350|date: 2010/03/31> + 44.260|date: 2010/04/01> + 44.570|date: 2010/04/05> + 44.570|date: 2010/04/06> + 43.430|date: 2010/04/07> + 43.390|date: 2010/04/08> + 43.980|date: 2010/04/09> + 43.770|date: 2010/04/12> + 43.600|date: 2010/04/13> + 44.120|date: 2010/04/14> + 43.890|date: 2010/04/15> + 43.380|date: 2010/04/16> + 43.550|date: 2010/04/19> + 44.170|date: 2010/04/20> + 44.320|date: 2010/04/21> + 44.920|date: 2010/04/22> + 45.270|date: 2010/04/23> + 45.000|date: 2010/04/26> + 44.190|date: 2010/04/27> + 44.100|date: 2010/04/28> + 44.680|date: 2010/04/29> + 45.340|date: 2010/04/30> + 46.490|date: 2010/05/03> + 46.050|date: 2010/05/04> + 45.550|date: 2010/05/05> + 44.800|date: 2010/05/06> + 44.090|date: 2010/05/07> + 46.200|date: 2010/05/10> + 46.950|date: 2010/05/11> + 47.970|date: 2010/05/12> + 46.880|date: 2010/05/13> + 46.330|date: 2010/05/14> + 46.330|date: 2010/05/17> + 46.230|date: 2010/05/18> + 45.350|date: 2010/05/19> + 43.200|date: 2010/05/20> + 43.520|date: 2010/05/21> + 43.720|date: 2010/05/24> + 44.070|date: 2010/05/25> + 45.080|date: 2010/05/26> + 45.930|date: 2010/05/27> + 45.180|date: 2010/05/28> + 44.320|date: 2010/06/01> + 46.250|date: 2010/06/02> + 46.560|date: 2010/06/03> + 44.730|date: 2010/06/04> + 43.140|date: 2010/06/07> + 42.840|date: 2010/06/08> + 43.630|date: 2010/06/09> + 44.980|date: 2010/06/10> + 45.210|date: 2010/06/11> + 45.010|date: 2010/06/14> + 45.770|date: 2010/06/15> + 45.180|date: 2010/06/16> + 45.530|date: 2010/06/17> + 45.320|date: 2010/06/18> + 44.920|date: 2010/06/21> + 43.900|date: 2010/06/22> + 43.770|date: 2010/06/23> + 42.370|date: 2010/06/24> + 43.300|date: 2010/06/25> + 43.090|date: 2010/06/28> + 41.270|date: 2010/06/29> + 40.340|date: 2010/06/30> + 40.430|date: 2010/07/01> + 40.960|date: 2010/07/02> + 40.840|date: 2010/07/06> + 41.880|date: 2010/07/07> + 42.050|date: 2010/07/08> + 41.610|date: 2010/07/09> + 41.430|date: 2010/07/12> + 42.130|date: 2010/07/13> + 41.900|date: 2010/07/14> + 41.500|date: 2010/07/15> + 40.410|date: 2010/07/16> + 40.760|date: 2010/07/19> + 41.330|date: 2010/07/20> + 40.410|date: 2010/07/21> + 41.090|date: 2010/07/22> + 41.000|date: 2010/07/23> + 42.960|date: 2010/07/26> + 42.240|date: 2010/07/27> + 42.060|date: 2010/07/28> + 42.520|date: 2010/07/29> + 42.630|date: 2010/07/30> + 43.760|date: 2010/08/02> + 43.910|date: 2010/08/03> + 44.440|date: 2010/08/04> + 44.810|date: 2010/08/05> + 44.820|date: 2010/08/06> + 44.440|date: 2010/08/09> + 44.090|date: 2010/08/10> + 43.260|date: 2010/08/11> + 42.370|date: 2010/08/12> + 41.940|date: 2010/08/13> + 42.000|date: 2010/08/16> + 42.520|date: 2010/08/17> + 41.610|date: 2010/08/19> + 41.330|date: 2010/08/20> volume |ticker: SNI> => 5656.000|date: 2009/08/21> + 3714.000|date: 2009/08/24> + 5875.000|date: 2009/08/25> + 5336.000|date: 2009/08/26> + 5535.000|date: 2009/08/27> + 5277.000|date: 2009/08/28> + 12391.000|date: 2009/08/31> + 13144.000|date: 2009/09/01> + 11652.000|date: 2009/09/02> + 7861.000|date: 2009/09/03> + 14006.000|date: 2009/09/04> + 10663.000|date: 2009/09/09> + 7229.000|date: 2009/09/10> + 18392.000|date: 2009/09/11> + 8008.000|date: 2009/09/14> + 16584.000|date: 2009/09/15> + 8064.000|date: 2009/09/16> + 7042.000|date: 2009/09/17> + 10220.000|date: 2009/09/18> + 8437.000|date: 2009/09/21> + 7061.000|date: 2009/09/22> + 9686.000|date: 2009/09/23> + 7778.000|date: 2009/09/24> + 5878.000|date: 2009/09/25> + 4304.000|date: 2009/09/28> + 4542.000|date: 2009/09/29> + 7702.000|date: 2009/09/30> + 13246.000|date: 2009/10/01> + 8486.000|date: 2009/10/02> + 7426.000|date: 2009/10/05> + 5770.000|date: 2009/10/06> + 6873.000|date: 2009/10/07> + 6880.000|date: 2009/10/08> + 8604.000|date: 2009/10/09> + 5489.000|date: 2009/10/12> + 8789.000|date: 2009/10/13> + 10848.000|date: 2009/10/14> + 8087.000|date: 2009/10/15> + 11115.000|date: 2009/10/16> + 8410.000|date: 2009/10/19> + 8303.000|date: 2009/10/20> + 9363.000|date: 2009/10/21> + 8274.000|date: 2009/10/22> + 6794.000|date: 2009/10/23> + 6506.000|date: 2009/10/26> + 5558.000|date: 2009/10/27> + 11670.000|date: 2009/10/28> + 20166.000|date: 2009/11/05> + 14417.000|date: 2009/11/06> + 12411.000|date: 2009/11/09> + 7955.000|date: 2009/11/10> + 5658.000|date: 2009/11/11> + 4232.000|date: 2009/11/13> + 4511.000|date: 2009/11/16> + 3481.000|date: 2009/11/17> + 2748.000|date: 2009/11/18> + 4542.000|date: 2009/11/19> + 5713.000|date: 2009/11/20> + 5203.000|date: 2009/11/23> + 3056.000|date: 2009/11/24> + 6808.000|date: 2009/11/25> + 2539.000|date: 2009/11/27> + 4642.000|date: 2009/11/30> + 6607.000|date: 2009/12/01> + 8811.000|date: 2009/12/02> + 7297.000|date: 2009/12/03> + 7088.000|date: 2009/12/04> + 6970.000|date: 2009/12/07> + 6542.000|date: 2009/12/08> + 11036.000|date: 2009/12/09> + 6412.000|date: 2009/12/10> + 4473.000|date: 2009/12/11> + 4966.000|date: 2009/12/14> + 7802.000|date: 2009/12/15> + 7077.000|date: 2009/12/16> + 7838.000|date: 2009/12/17> + 11387.000|date: 2009/12/18> + 4773.000|date: 2009/12/21> + 4879.000|date: 2009/12/22> + 4174.000|date: 2009/12/23> + 1440.000|date: 2009/12/24> + 1648.000|date: 2009/12/28> + 2685.000|date: 2009/12/29> + 2528.000|date: 2009/12/30> + 2450.000|date: 2009/12/31> + 13234.000|date: 2010/01/04> + 14555.000|date: 2010/01/05> + 13634.000|date: 2010/01/06> + 6419.000|date: 2010/01/07> + 5646.000|date: 2010/01/08> + 13657.000|date: 2010/01/11> + 7873.000|date: 2010/01/12> + 4276.000|date: 2010/01/13> + 4684.000|date: 2010/01/14> + 6878.000|date: 2010/01/15> + 4002.000|date: 2010/01/19> + 7344.000|date: 2010/01/20> + 6599.000|date: 2010/01/21> + 11474.000|date: 2010/01/22> + 4046.000|date: 2010/01/25> + 7344.000|date: 2010/01/26> + 7318.000|date: 2010/01/27> + 3326.000|date: 2010/01/28> + 5940.000|date: 2010/01/29> + 5237.000|date: 2010/02/01> + 4401.000|date: 2010/02/02> + 5935.000|date: 2010/02/03> + 6517.000|date: 2010/02/04> + 5928.000|date: 2010/02/05> + 5098.000|date: 2010/02/08> + 7733.000|date: 2010/02/09> + 35002.000|date: 2010/02/10> + 20296.000|date: 2010/02/11> + 12198.000|date: 2010/02/12> + 6114.000|date: 2010/02/16> + 10916.000|date: 2010/02/17> + 6233.000|date: 2010/02/18> + 5247.000|date: 2010/02/19> + 5859.000|date: 2010/02/22> + 16595.000|date: 2010/02/23> + 9694.000|date: 2010/02/24> + 11236.000|date: 2010/02/25> + 6588.000|date: 2010/02/26> + 6081.000|date: 2010/03/01> + 9427.000|date: 2010/03/02> + 5851.000|date: 2010/03/03> + 5675.000|date: 2010/03/04> + 7762.000|date: 2010/03/05> + 10613.000|date: 2010/03/08> + 6370.000|date: 2010/03/09> + 8469.000|date: 2010/03/10> + 6611.000|date: 2010/03/11> + 11716.000|date: 2010/03/12> + 6897.000|date: 2010/03/15> + 6376.000|date: 2010/03/16> + 4789.000|date: 2010/03/17> + 4953.000|date: 2010/03/18> + 7770.000|date: 2010/03/19> + 5655.000|date: 2010/03/22> + 5894.000|date: 2010/03/23> + 9310.000|date: 2010/03/24> + 8843.000|date: 2010/03/25> + 12025.000|date: 2010/03/26> + 6936.000|date: 2010/03/29> + 8596.000|date: 2010/03/30> + 5732.000|date: 2010/03/31> + 4248.000|date: 2010/04/01> + 4147.000|date: 2010/04/05> + 5355.000|date: 2010/04/06> + 8066.000|date: 2010/04/07> + 4623.000|date: 2010/04/08> + 4634.000|date: 2010/04/09> + 4284.000|date: 2010/04/12> + 5061.000|date: 2010/04/13> + 9877.000|date: 2010/04/14> + 5029.000|date: 2010/04/15> + 6152.000|date: 2010/04/16> + 5669.000|date: 2010/04/19> + 4374.000|date: 2010/04/20> + 4105.000|date: 2010/04/21> + 6530.000|date: 2010/04/22> + 5206.000|date: 2010/04/23> + 4633.000|date: 2010/04/26> + 5764.000|date: 2010/04/27> + 6513.000|date: 2010/04/28> + 5668.000|date: 2010/04/29> + 11799.000|date: 2010/04/30> + 4867.000|date: 2010/05/03> + 10757.000|date: 2010/05/04> + 13708.000|date: 2010/05/05> + 17096.000|date: 2010/05/06> + 17836.000|date: 2010/05/07> + 11962.000|date: 2010/05/10> + 12863.000|date: 2010/05/11> + 7021.000|date: 2010/05/12> + 7310.000|date: 2010/05/13> + 6017.000|date: 2010/05/14> + 6325.000|date: 2010/05/17> + 8058.000|date: 2010/05/18> + 10614.000|date: 2010/05/19> + 9471.000|date: 2010/05/20> + 10378.000|date: 2010/05/21> + 8899.000|date: 2010/05/24> + 9244.000|date: 2010/05/25> + 13735.000|date: 2010/05/26> + 8430.000|date: 2010/05/27> + 5331.000|date: 2010/05/28> + 7322.000|date: 2010/06/01> + 11375.000|date: 2010/06/02> + 7145.000|date: 2010/06/03> + 8474.000|date: 2010/06/04> + 10065.000|date: 2010/06/07> + 12827.000|date: 2010/06/08> + 11932.000|date: 2010/06/09> + 7078.000|date: 2010/06/10> + 8707.000|date: 2010/06/11> + 6948.000|date: 2010/06/14> + 7769.000|date: 2010/06/15> + 8050.000|date: 2010/06/16> + 4415.000|date: 2010/06/17> + 5831.000|date: 2010/06/18> + 5859.000|date: 2010/06/21> + 6788.000|date: 2010/06/22> + 4917.000|date: 2010/06/23> + 6952.000|date: 2010/06/24> + 14129.000|date: 2010/06/25> + 5467.000|date: 2010/06/28> + 6144.000|date: 2010/06/29> + 7517.000|date: 2010/06/30> + 6529.000|date: 2010/07/01> + 7708.000|date: 2010/07/02> + 6786.000|date: 2010/07/06> + 4728.000|date: 2010/07/07> + 3864.000|date: 2010/07/08> + 5645.000|date: 2010/07/09> + 3511.000|date: 2010/07/12> + 4259.000|date: 2010/07/13> + 3489.000|date: 2010/07/14> + 3877.000|date: 2010/07/15> + 5599.000|date: 2010/07/16> + 4087.000|date: 2010/07/19> + 3637.000|date: 2010/07/20> + 4318.000|date: 2010/07/21> + 7988.000|date: 2010/07/22> + 15304.000|date: 2010/07/23> + 10093.000|date: 2010/07/26> + 6806.000|date: 2010/07/27> + 4573.000|date: 2010/07/28> + 7112.000|date: 2010/07/29> + 4250.000|date: 2010/07/30> + 4040.000|date: 2010/08/02> + 9818.000|date: 2010/08/03> + 5588.000|date: 2010/08/04> + 6599.000|date: 2010/08/05> + 9487.000|date: 2010/08/06> + 11668.000|date: 2010/08/09> + 8309.000|date: 2010/08/10> + 8110.000|date: 2010/08/11> + 6722.000|date: 2010/08/12> + 9717.000|date: 2010/08/13> + 6066.000|date: 2010/08/16> + 5323.000|date: 2010/08/17> + 7324.000|date: 2010/08/19> + 9055.000|date: 2010/08/20> open |ticker: SO> => 31.460|date: 2009/08/21> + 31.530|date: 2009/08/24> + 31.610|date: 2009/08/25> + 31.570|date: 2009/08/26> + 31.560|date: 2009/08/27> + 31.670|date: 2009/08/28> + 31.460|date: 2009/08/31> + 31.160|date: 2009/09/01> + 31.070|date: 2009/09/02> + 31.140|date: 2009/09/03> + 31.100|date: 2009/09/04> + 31.440|date: 2009/09/09> + 31.100|date: 2009/09/10> + 31.200|date: 2009/09/11> + 30.980|date: 2009/09/14> + 31.540|date: 2009/09/15> + 32.000|date: 2009/09/16> + 32.080|date: 2009/09/17> + 32.270|date: 2009/09/18> + 31.970|date: 2009/09/21> + 32.150|date: 2009/09/22> + 31.750|date: 2009/09/23> + 31.880|date: 2009/09/24> + 31.890|date: 2009/09/25> + 31.950|date: 2009/09/28> + 32.090|date: 2009/09/29> + 31.970|date: 2009/09/30> + 31.810|date: 2009/10/01> + 31.710|date: 2009/10/02> + 31.880|date: 2009/10/05> + 31.770|date: 2009/10/06> + 32.060|date: 2009/10/07> + 31.890|date: 2009/10/08> + 31.820|date: 2009/10/09> + 31.900|date: 2009/10/12> + 31.880|date: 2009/10/13> + 31.960|date: 2009/10/14> + 31.850|date: 2009/10/15> + 32.000|date: 2009/10/16> + 32.510|date: 2009/10/19> + 33.330|date: 2009/10/20> + 33.200|date: 2009/10/21> + 33.520|date: 2009/10/22> + 33.260|date: 2009/10/23> + 32.750|date: 2009/10/26> + 32.610|date: 2009/10/27> + 32.660|date: 2009/10/28> + 31.370|date: 2009/11/05> + 31.360|date: 2009/11/06> + 31.520|date: 2009/11/09> + 31.970|date: 2009/11/10> + 32.300|date: 2009/11/11> + 31.990|date: 2009/11/12> + 31.590|date: 2009/11/13> + 31.670|date: 2009/11/16> + 31.960|date: 2009/11/17> + 31.750|date: 2009/11/18> + 31.700|date: 2009/11/19> + 31.500|date: 2009/11/20> + 31.680|date: 2009/11/23> + 31.895|date: 2009/11/24> + 31.960|date: 2009/11/25> + 31.860|date: 2009/11/27> + 31.620|date: 2009/11/30> + 32.260|date: 2009/12/01> + 32.420|date: 2009/12/02> + 32.680|date: 2009/12/03> + 33.140|date: 2009/12/04> + 32.900|date: 2009/12/07> + 33.020|date: 2009/12/08> + 33.250|date: 2009/12/09> + 33.470|date: 2009/12/10> + 33.850|date: 2009/12/11> + 34.470|date: 2009/12/14> + 34.120|date: 2009/12/15> + 34.080|date: 2009/12/16> + 33.940|date: 2009/12/17> + 33.560|date: 2009/12/18> + 33.800|date: 2009/12/21> + 33.850|date: 2009/12/22> + 33.450|date: 2009/12/23> + 33.300|date: 2009/12/24> + 33.430|date: 2009/12/28> + 33.480|date: 2009/12/29> + 33.420|date: 2009/12/30> + 33.620|date: 2009/12/31> + 33.430|date: 2010/01/04> + 33.350|date: 2010/01/05> + 32.680|date: 2010/01/06> + 33.090|date: 2010/01/07> + 32.920|date: 2010/01/08> + 33.030|date: 2010/01/11> + 33.220|date: 2010/01/12> + 33.210|date: 2010/01/13> + 33.490|date: 2010/01/14> + 33.150|date: 2010/01/15> + 33.390|date: 2010/01/19> + 33.510|date: 2010/01/20> + 33.490|date: 2010/01/21> + 33.130|date: 2010/01/22> + 32.790|date: 2010/01/25> + 32.780|date: 2010/01/26> + 32.920|date: 2010/01/27> + 32.420|date: 2010/01/28> + 32.060|date: 2010/01/29> + 32.090|date: 2010/02/01> + 31.980|date: 2010/02/02> + 32.000|date: 2010/02/03> + 31.890|date: 2010/02/04> + 31.570|date: 2010/02/05> + 31.690|date: 2010/02/08> + 31.280|date: 2010/02/09> + 31.290|date: 2010/02/10> + 31.190|date: 2010/02/11> + 31.090|date: 2010/02/12> + 31.530|date: 2010/02/16> + 32.020|date: 2010/02/17> + 31.580|date: 2010/02/18> + 31.740|date: 2010/02/19> + 32.410|date: 2010/02/22> + 32.330|date: 2010/02/23> + 32.040|date: 2010/02/24> + 31.930|date: 2010/02/25> + 32.070|date: 2010/02/26> + 31.890|date: 2010/03/01> + 32.200|date: 2010/03/02> + 32.330|date: 2010/03/03> + 32.180|date: 2010/03/04> + 32.100|date: 2010/03/05> + 32.490|date: 2010/03/08> + 32.380|date: 2010/03/09> + 32.320|date: 2010/03/10> + 32.260|date: 2010/03/11> + 32.520|date: 2010/03/12> + 32.520|date: 2010/03/15> + 32.860|date: 2010/03/16> + 33.240|date: 2010/03/17> + 33.400|date: 2010/03/18> + 33.390|date: 2010/03/19> + 33.180|date: 2010/03/22> + 33.150|date: 2010/03/23> + 33.330|date: 2010/03/24> + 33.180|date: 2010/03/25> + 33.020|date: 2010/03/26> + 33.110|date: 2010/03/29> + 33.390|date: 2010/03/30> + 33.150|date: 2010/03/31> + 33.290|date: 2010/04/01> + 33.510|date: 2010/04/05> + 33.400|date: 2010/04/06> + 33.790|date: 2010/04/07> + 33.480|date: 2010/04/08> + 33.610|date: 2010/04/09> + 33.910|date: 2010/04/12> + 33.890|date: 2010/04/13> + 33.800|date: 2010/04/14> + 33.890|date: 2010/04/15> + 33.930|date: 2010/04/16> + 33.910|date: 2010/04/19> + 34.240|date: 2010/04/20> + 34.420|date: 2010/04/21> + 34.260|date: 2010/04/22> + 34.600|date: 2010/04/23> + 34.780|date: 2010/04/26> + 34.990|date: 2010/04/27> + 34.970|date: 2010/04/28> + 34.840|date: 2010/04/29> + 34.670|date: 2010/04/30> + 34.750|date: 2010/05/03> + 34.460|date: 2010/05/04> + 34.250|date: 2010/05/05> + 34.010|date: 2010/05/06> + 33.570|date: 2010/05/07> + 34.650|date: 2010/05/10> + 34.690|date: 2010/05/11> + 34.820|date: 2010/05/12> + 34.970|date: 2010/05/13> + 34.520|date: 2010/05/14> + 34.620|date: 2010/05/17> + 34.740|date: 2010/05/18> + 34.190|date: 2010/05/19> + 33.510|date: 2010/05/20> + 33.080|date: 2010/05/21> + 33.390|date: 2010/05/24> + 32.880|date: 2010/05/25> + 33.140|date: 2010/05/26> + 32.990|date: 2010/05/27> + 33.000|date: 2010/05/28> + 32.570|date: 2010/06/01> + 32.470|date: 2010/06/02> + 32.890|date: 2010/06/03> + 32.610|date: 2010/06/04> + 32.790|date: 2010/06/07> + 32.370|date: 2010/06/08> + 32.890|date: 2010/06/09> + 32.870|date: 2010/06/10> + 32.760|date: 2010/06/11> + 33.250|date: 2010/06/14> + 33.374|date: 2010/06/15> + 33.570|date: 2010/06/16> + 33.910|date: 2010/06/17> + 34.080|date: 2010/06/18> + 34.250|date: 2010/06/21> + 33.900|date: 2010/06/22> + 33.570|date: 2010/06/23> + 33.290|date: 2010/06/24> + 33.380|date: 2010/06/25> + 33.420|date: 2010/06/28> + 33.560|date: 2010/06/29> + 33.670|date: 2010/06/30> + 33.330|date: 2010/07/01> + 33.490|date: 2010/07/02> + 33.580|date: 2010/07/06> + 33.530|date: 2010/07/07> + 34.490|date: 2010/07/08> + 34.550|date: 2010/07/09> + 34.570|date: 2010/07/12> + 34.850|date: 2010/07/13> + 34.820|date: 2010/07/14> + 34.930|date: 2010/07/15> + 34.850|date: 2010/07/16> + 34.960|date: 2010/07/19> + 35.170|date: 2010/07/20> + 35.780|date: 2010/07/21> + 35.570|date: 2010/07/22> + 35.580|date: 2010/07/23> + 35.690|date: 2010/07/26> + 36.130|date: 2010/07/27> + 36.650|date: 2010/07/28> + 35.420|date: 2010/07/29> + 35.340|date: 2010/07/30> + 35.490|date: 2010/08/02> + 35.700|date: 2010/08/03> + 35.680|date: 2010/08/04> + 35.650|date: 2010/08/05> + 35.720|date: 2010/08/06> + 35.970|date: 2010/08/09> + 35.970|date: 2010/08/10> + 36.190|date: 2010/08/11> + 35.770|date: 2010/08/12> + 35.610|date: 2010/08/13> + 35.680|date: 2010/08/16> + 36.000|date: 2010/08/17> + 35.850|date: 2010/08/19> + 35.190|date: 2010/08/20> high |ticker: SO> => 31.650|date: 2009/08/21> + 31.640|date: 2009/08/24> + 31.680|date: 2009/08/25> + 31.750|date: 2009/08/26> + 31.690|date: 2009/08/27> + 31.670|date: 2009/08/28> + 31.570|date: 2009/08/31> + 31.410|date: 2009/09/01> + 31.140|date: 2009/09/02> + 31.280|date: 2009/09/03> + 31.450|date: 2009/09/04> + 31.510|date: 2009/09/09> + 31.330|date: 2009/09/10> + 31.380|date: 2009/09/11> + 31.530|date: 2009/09/14> + 31.970|date: 2009/09/15> + 32.340|date: 2009/09/16> + 32.220|date: 2009/09/17> + 32.320|date: 2009/09/18> + 32.170|date: 2009/09/21> + 32.150|date: 2009/09/22> + 32.250|date: 2009/09/23> + 32.150|date: 2009/09/24> + 32.090|date: 2009/09/25> + 32.140|date: 2009/09/28> + 32.090|date: 2009/09/29> + 32.000|date: 2009/09/30> + 31.930|date: 2009/10/01> + 31.850|date: 2009/10/02> + 31.880|date: 2009/10/05> + 31.890|date: 2009/10/06> + 32.060|date: 2009/10/07> + 31.970|date: 2009/10/08> + 31.880|date: 2009/10/09> + 32.000|date: 2009/10/12> + 31.920|date: 2009/10/13> + 31.960|date: 2009/10/14> + 32.110|date: 2009/10/15> + 32.600|date: 2009/10/16> + 33.350|date: 2009/10/19> + 33.340|date: 2009/10/20> + 33.780|date: 2009/10/21> + 33.600|date: 2009/10/22> + 33.350|date: 2009/10/23> + 33.150|date: 2009/10/26> + 32.930|date: 2009/10/27> + 33.120|date: 2009/10/28> + 31.520|date: 2009/11/05> + 31.620|date: 2009/11/06> + 32.120|date: 2009/11/09> + 32.340|date: 2009/11/10> + 32.360|date: 2009/11/11> + 32.020|date: 2009/11/12> + 31.900|date: 2009/11/13> + 31.930|date: 2009/11/16> + 32.030|date: 2009/11/17> + 31.950|date: 2009/11/18> + 31.780|date: 2009/11/19> + 31.570|date: 2009/11/20> + 32.030|date: 2009/11/23> + 31.990|date: 2009/11/24> + 32.080|date: 2009/11/25> + 31.960|date: 2009/11/27> + 32.150|date: 2009/11/30> + 32.500|date: 2009/12/01> + 32.690|date: 2009/12/02> + 33.370|date: 2009/12/03> + 33.390|date: 2009/12/04> + 33.310|date: 2009/12/07> + 33.250|date: 2009/12/08> + 33.580|date: 2009/12/09> + 33.920|date: 2009/12/10> + 34.260|date: 2009/12/11> + 34.470|date: 2009/12/14> + 34.220|date: 2009/12/15> + 34.290|date: 2009/12/16> + 33.940|date: 2009/12/17> + 33.830|date: 2009/12/18> + 34.020|date: 2009/12/21> + 33.940|date: 2009/12/22> + 33.585|date: 2009/12/23> + 33.550|date: 2009/12/24> + 33.590|date: 2009/12/28> + 33.590|date: 2009/12/29> + 33.700|date: 2009/12/30> + 33.750|date: 2009/12/31> + 33.560|date: 2010/01/04> + 33.350|date: 2010/01/05> + 33.210|date: 2010/01/06> + 33.090|date: 2010/01/07> + 32.920|date: 2010/01/08> + 33.320|date: 2010/01/11> + 33.430|date: 2010/01/12> + 33.610|date: 2010/01/13> + 33.510|date: 2010/01/14> + 33.360|date: 2010/01/15> + 33.650|date: 2010/01/19> + 33.540|date: 2010/01/20> + 33.730|date: 2010/01/21> + 33.350|date: 2010/01/22> + 32.920|date: 2010/01/25> + 33.110|date: 2010/01/26> + 33.230|date: 2010/01/27> + 32.580|date: 2010/01/28> + 32.200|date: 2010/01/29> + 32.140|date: 2010/02/01> + 32.170|date: 2010/02/02> + 32.140|date: 2010/02/03> + 32.030|date: 2010/02/04> + 31.738|date: 2010/02/05> + 31.710|date: 2010/02/08> + 31.600|date: 2010/02/09> + 31.360|date: 2010/02/10> + 31.380|date: 2010/02/11> + 31.270|date: 2010/02/12> + 31.920|date: 2010/02/16> + 32.100|date: 2010/02/17> + 31.870|date: 2010/02/18> + 32.350|date: 2010/02/19> + 32.490|date: 2010/02/22> + 32.450|date: 2010/02/23> + 32.220|date: 2010/02/24> + 32.030|date: 2010/02/25> + 32.090|date: 2010/02/26> + 32.130|date: 2010/03/01> + 32.370|date: 2010/03/02> + 32.370|date: 2010/03/03> + 32.320|date: 2010/03/04> + 32.240|date: 2010/03/05> + 32.490|date: 2010/03/08> + 32.410|date: 2010/03/09> + 32.450|date: 2010/03/10> + 32.500|date: 2010/03/11> + 32.540|date: 2010/03/12> + 32.890|date: 2010/03/15> + 33.270|date: 2010/03/16> + 33.450|date: 2010/03/17> + 33.460|date: 2010/03/18> + 33.500|date: 2010/03/19> + 33.290|date: 2010/03/22> + 33.350|date: 2010/03/23> + 33.330|date: 2010/03/24> + 33.230|date: 2010/03/25> + 33.300|date: 2010/03/26> + 33.350|date: 2010/03/29> + 33.450|date: 2010/03/30> + 33.250|date: 2010/03/31> + 33.450|date: 2010/04/01> + 33.520|date: 2010/04/05> + 33.880|date: 2010/04/06> + 33.820|date: 2010/04/07> + 33.580|date: 2010/04/08> + 33.930|date: 2010/04/09> + 33.990|date: 2010/04/12> + 33.970|date: 2010/04/13> + 34.000|date: 2010/04/14> + 33.960|date: 2010/04/15> + 33.990|date: 2010/04/16> + 34.200|date: 2010/04/19> + 34.440|date: 2010/04/20> + 34.550|date: 2010/04/21> + 34.590|date: 2010/04/22> + 34.730|date: 2010/04/23> + 35.170|date: 2010/04/26> + 35.200|date: 2010/04/27> + 35.450|date: 2010/04/28> + 34.840|date: 2010/04/29> + 35.030|date: 2010/04/30> + 34.840|date: 2010/05/03> + 34.620|date: 2010/05/04> + 34.850|date: 2010/05/05> + 34.150|date: 2010/05/06> + 34.270|date: 2010/05/07> + 34.980|date: 2010/05/10> + 35.100|date: 2010/05/11> + 35.100|date: 2010/05/12> + 35.030|date: 2010/05/13> + 34.770|date: 2010/05/14> + 34.740|date: 2010/05/17> + 34.800|date: 2010/05/18> + 34.310|date: 2010/05/19> + 33.970|date: 2010/05/20> + 33.620|date: 2010/05/21> + 33.600|date: 2010/05/24> + 33.070|date: 2010/05/25> + 33.200|date: 2010/05/26> + 33.090|date: 2010/05/27> + 33.070|date: 2010/05/28> + 32.760|date: 2010/06/01> + 32.710|date: 2010/06/02> + 33.000|date: 2010/06/03> + 32.610|date: 2010/06/04> + 32.790|date: 2010/06/07> + 32.850|date: 2010/06/08> + 32.890|date: 2010/06/09> + 33.040|date: 2010/06/10> + 33.030|date: 2010/06/11> + 33.350|date: 2010/06/14> + 33.720|date: 2010/06/15> + 33.860|date: 2010/06/16> + 34.090|date: 2010/06/17> + 34.190|date: 2010/06/18> + 34.360|date: 2010/06/21> + 34.060|date: 2010/06/22> + 33.630|date: 2010/06/23> + 33.690|date: 2010/06/24> + 33.420|date: 2010/06/25> + 33.960|date: 2010/06/28> + 33.750|date: 2010/06/29> + 33.720|date: 2010/06/30> + 33.430|date: 2010/07/01> + 33.650|date: 2010/07/02> + 33.600|date: 2010/07/06> + 34.570|date: 2010/07/07> + 34.560|date: 2010/07/08> + 34.750|date: 2010/07/09> + 34.800|date: 2010/07/12> + 34.980|date: 2010/07/13> + 34.950|date: 2010/07/14> + 35.090|date: 2010/07/15> + 35.130|date: 2010/07/16> + 35.500|date: 2010/07/19> + 35.840|date: 2010/07/20> + 35.780|date: 2010/07/21> + 35.840|date: 2010/07/22> + 35.900|date: 2010/07/23> + 36.100|date: 2010/07/26> + 36.780|date: 2010/07/27> + 36.650|date: 2010/07/28> + 35.770|date: 2010/07/29> + 35.460|date: 2010/07/30> + 35.860|date: 2010/08/02> + 35.950|date: 2010/08/03> + 35.910|date: 2010/08/04> + 35.950|date: 2010/08/05> + 35.980|date: 2010/08/06> + 36.190|date: 2010/08/09> + 36.620|date: 2010/08/10> + 36.220|date: 2010/08/11> + 35.900|date: 2010/08/12> + 36.140|date: 2010/08/13> + 35.920|date: 2010/08/16> + 36.240|date: 2010/08/17> + 35.880|date: 2010/08/19> + 35.860|date: 2010/08/20> low |ticker: SO> => 30.940|date: 2009/08/21> + 31.347|date: 2009/08/24> + 31.430|date: 2009/08/25> + 31.430|date: 2009/08/26> + 31.440|date: 2009/08/27> + 31.320|date: 2009/08/28> + 31.140|date: 2009/08/31> + 31.000|date: 2009/09/01> + 30.715|date: 2009/09/02> + 30.730|date: 2009/09/03> + 30.920|date: 2009/09/04> + 31.070|date: 2009/09/09> + 30.910|date: 2009/09/10> + 30.980|date: 2009/09/11> + 30.980|date: 2009/09/14> + 31.390|date: 2009/09/15> + 31.650|date: 2009/09/16> + 31.880|date: 2009/09/17> + 32.030|date: 2009/09/18> + 31.900|date: 2009/09/21> + 31.670|date: 2009/09/22> + 31.700|date: 2009/09/23> + 31.760|date: 2009/09/24> + 31.650|date: 2009/09/25> + 31.880|date: 2009/09/28> + 31.690|date: 2009/09/29> + 31.530|date: 2009/09/30> + 31.560|date: 2009/10/01> + 31.510|date: 2009/10/02> + 31.500|date: 2009/10/05> + 31.520|date: 2009/10/06> + 31.660|date: 2009/10/07> + 31.770|date: 2009/10/08> + 31.750|date: 2009/10/09> + 31.780|date: 2009/10/12> + 31.730|date: 2009/10/13> + 31.650|date: 2009/10/14> + 31.790|date: 2009/10/15> + 31.900|date: 2009/10/16> + 32.300|date: 2009/10/19> + 32.930|date: 2009/10/20> + 33.150|date: 2009/10/21> + 33.060|date: 2009/10/22> + 32.540|date: 2009/10/23> + 32.350|date: 2009/10/26> + 32.530|date: 2009/10/27> + 32.440|date: 2009/10/28> + 31.200|date: 2009/11/05> + 31.250|date: 2009/11/06> + 31.520|date: 2009/11/09> + 31.850|date: 2009/11/10> + 31.890|date: 2009/11/11> + 31.520|date: 2009/11/12> + 31.520|date: 2009/11/13> + 31.660|date: 2009/11/16> + 31.750|date: 2009/11/17> + 31.530|date: 2009/11/18> + 31.410|date: 2009/11/19> + 31.330|date: 2009/11/20> + 31.500|date: 2009/11/23> + 31.700|date: 2009/11/24> + 31.720|date: 2009/11/25> + 31.400|date: 2009/11/27> + 31.600|date: 2009/11/30> + 32.150|date: 2009/12/01> + 32.410|date: 2009/12/02> + 32.550|date: 2009/12/03> + 32.540|date: 2009/12/04> + 32.790|date: 2009/12/07> + 32.750|date: 2009/12/08> + 33.150|date: 2009/12/09> + 33.470|date: 2009/12/10> + 33.754|date: 2009/12/11> + 34.000|date: 2009/12/14> + 33.770|date: 2009/12/15> + 33.510|date: 2009/12/16> + 33.410|date: 2009/12/17> + 33.470|date: 2009/12/18> + 33.710|date: 2009/12/21> + 33.360|date: 2009/12/22> + 33.190|date: 2009/12/23> + 33.230|date: 2009/12/24> + 33.310|date: 2009/12/28> + 33.390|date: 2009/12/29> + 33.330|date: 2009/12/30> + 33.190|date: 2009/12/31> + 33.170|date: 2010/01/04> + 32.500|date: 2010/01/05> + 32.560|date: 2010/01/06> + 32.630|date: 2010/01/07> + 32.600|date: 2010/01/08> + 32.860|date: 2010/01/11> + 33.000|date: 2010/01/12> + 33.110|date: 2010/01/13> + 33.270|date: 2010/01/14> + 32.930|date: 2010/01/15> + 33.100|date: 2010/01/19> + 33.140|date: 2010/01/20> + 33.010|date: 2010/01/21> + 32.520|date: 2010/01/22> + 32.430|date: 2010/01/25> + 32.600|date: 2010/01/26> + 32.110|date: 2010/01/27> + 31.940|date: 2010/01/28> + 31.850|date: 2010/01/29> + 31.750|date: 2010/02/01> + 31.710|date: 2010/02/02> + 31.850|date: 2010/02/03> + 31.580|date: 2010/02/04> + 31.310|date: 2010/02/05> + 31.100|date: 2010/02/08> + 31.160|date: 2010/02/09> + 31.010|date: 2010/02/10> + 30.850|date: 2010/02/11> + 30.990|date: 2010/02/12> + 31.010|date: 2010/02/16> + 31.580|date: 2010/02/17> + 31.580|date: 2010/02/18> + 31.730|date: 2010/02/19> + 32.205|date: 2010/02/22> + 32.020|date: 2010/02/23> + 31.730|date: 2010/02/24> + 31.590|date: 2010/02/25> + 31.750|date: 2010/02/26> + 31.830|date: 2010/03/01> + 32.020|date: 2010/03/02> + 32.010|date: 2010/03/03> + 32.000|date: 2010/03/04> + 32.032|date: 2010/03/05> + 32.230|date: 2010/03/08> + 32.080|date: 2010/03/09> + 32.150|date: 2010/03/10> + 32.230|date: 2010/03/11> + 32.260|date: 2010/03/12> + 32.465|date: 2010/03/15> + 32.690|date: 2010/03/16> + 33.110|date: 2010/03/17> + 33.250|date: 2010/03/18> + 33.130|date: 2010/03/19> + 33.040|date: 2010/03/22> + 33.012|date: 2010/03/23> + 33.010|date: 2010/03/24> + 32.852|date: 2010/03/25> + 32.940|date: 2010/03/26> + 33.110|date: 2010/03/29> + 33.050|date: 2010/03/30> + 33.000|date: 2010/03/31> + 33.195|date: 2010/04/01> + 33.305|date: 2010/04/05> + 33.300|date: 2010/04/06> + 33.500|date: 2010/04/07> + 33.350|date: 2010/04/08> + 33.320|date: 2010/04/09> + 33.850|date: 2010/04/12> + 33.720|date: 2010/04/13> + 33.700|date: 2010/04/14> + 33.700|date: 2010/04/15> + 33.760|date: 2010/04/16> + 33.810|date: 2010/04/19> + 34.210|date: 2010/04/20> + 34.320|date: 2010/04/21> + 34.150|date: 2010/04/22> + 34.310|date: 2010/04/23> + 34.700|date: 2010/04/26> + 34.440|date: 2010/04/27> + 34.710|date: 2010/04/28> + 34.500|date: 2010/04/29> + 34.550|date: 2010/04/30> + 34.510|date: 2010/05/03> + 34.220|date: 2010/05/04> + 34.020|date: 2010/05/05> + 32.040|date: 2010/05/06> + 33.320|date: 2010/05/07> + 34.500|date: 2010/05/10> + 34.570|date: 2010/05/11> + 34.710|date: 2010/05/12> + 34.580|date: 2010/05/13> + 34.310|date: 2010/05/14> + 34.170|date: 2010/05/17> + 34.140|date: 2010/05/18> + 33.780|date: 2010/05/19> + 33.370|date: 2010/05/20> + 33.010|date: 2010/05/21> + 33.060|date: 2010/05/24> + 32.450|date: 2010/05/25> + 32.540|date: 2010/05/26> + 32.720|date: 2010/05/27> + 32.620|date: 2010/05/28> + 32.260|date: 2010/06/01> + 32.230|date: 2010/06/02> + 32.630|date: 2010/06/03> + 32.035|date: 2010/06/04> + 32.250|date: 2010/06/07> + 32.130|date: 2010/06/08> + 32.470|date: 2010/06/09> + 32.685|date: 2010/06/10> + 32.590|date: 2010/06/11> + 33.050|date: 2010/06/14> + 33.270|date: 2010/06/15> + 33.480|date: 2010/06/16> + 33.670|date: 2010/06/17> + 33.950|date: 2010/06/18> + 33.810|date: 2010/06/21> + 33.510|date: 2010/06/22> + 33.190|date: 2010/06/23> + 33.250|date: 2010/06/24> + 33.100|date: 2010/06/25> + 33.290|date: 2010/06/28> + 33.270|date: 2010/06/29> + 33.180|date: 2010/06/30> + 33.000|date: 2010/07/01> + 33.300|date: 2010/07/02> + 33.250|date: 2010/07/06> + 33.430|date: 2010/07/07> + 34.240|date: 2010/07/08> + 34.380|date: 2010/07/09> + 34.470|date: 2010/07/12> + 34.720|date: 2010/07/13> + 34.620|date: 2010/07/14> + 34.800|date: 2010/07/15> + 34.760|date: 2010/07/16> + 34.860|date: 2010/07/19> + 35.110|date: 2010/07/20> + 35.220|date: 2010/07/21> + 35.370|date: 2010/07/22> + 35.490|date: 2010/07/23> + 35.690|date: 2010/07/26> + 36.090|date: 2010/07/27> + 36.255|date: 2010/07/28> + 35.050|date: 2010/07/29> + 35.110|date: 2010/07/30> + 35.460|date: 2010/08/02> + 35.530|date: 2010/08/03> + 35.500|date: 2010/08/04> + 35.530|date: 2010/08/05> + 35.560|date: 2010/08/06> + 35.920|date: 2010/08/09> + 35.940|date: 2010/08/10> + 35.850|date: 2010/08/11> + 35.520|date: 2010/08/12> + 35.600|date: 2010/08/13> + 35.600|date: 2010/08/16> + 35.879|date: 2010/08/17> + 35.280|date: 2010/08/19> + 35.190|date: 2010/08/20> close |ticker: SO> => 31.510|date: 2009/08/21> + 31.580|date: 2009/08/24> + 31.530|date: 2009/08/25> + 31.630|date: 2009/08/26> + 31.560|date: 2009/08/27> + 31.580|date: 2009/08/28> + 31.200|date: 2009/08/31> + 31.120|date: 2009/09/01> + 31.070|date: 2009/09/02> + 31.130|date: 2009/09/03> + 31.420|date: 2009/09/04> + 31.150|date: 2009/09/09> + 31.210|date: 2009/09/10> + 31.030|date: 2009/09/11> + 31.520|date: 2009/09/14> + 31.960|date: 2009/09/15> + 32.160|date: 2009/09/16> + 32.070|date: 2009/09/17> + 32.030|date: 2009/09/18> + 32.040|date: 2009/09/21> + 31.790|date: 2009/09/22> + 31.810|date: 2009/09/23> + 31.930|date: 2009/09/24> + 31.900|date: 2009/09/25> + 31.970|date: 2009/09/28> + 31.970|date: 2009/09/29> + 31.670|date: 2009/09/30> + 31.670|date: 2009/10/01> + 31.730|date: 2009/10/02> + 31.730|date: 2009/10/05> + 31.890|date: 2009/10/06> + 31.830|date: 2009/10/07> + 31.820|date: 2009/10/08> + 31.840|date: 2009/10/09> + 31.920|date: 2009/10/12> + 31.750|date: 2009/10/13> + 31.850|date: 2009/10/14> + 32.110|date: 2009/10/15> + 32.500|date: 2009/10/16> + 33.270|date: 2009/10/19> + 33.210|date: 2009/10/20> + 33.480|date: 2009/10/21> + 33.280|date: 2009/10/22> + 32.670|date: 2009/10/23> + 32.580|date: 2009/10/26> + 32.650|date: 2009/10/27> + 32.530|date: 2009/10/28> + 31.500|date: 2009/11/05> + 31.590|date: 2009/11/06> + 32.090|date: 2009/11/09> + 32.200|date: 2009/11/10> + 31.970|date: 2009/11/11> + 31.590|date: 2009/11/12> + 31.580|date: 2009/11/13> + 31.900|date: 2009/11/16> + 31.770|date: 2009/11/17> + 31.720|date: 2009/11/18> + 31.490|date: 2009/11/19> + 31.400|date: 2009/11/20> + 31.850|date: 2009/11/23> + 31.980|date: 2009/11/24> + 32.030|date: 2009/11/25> + 31.610|date: 2009/11/27> + 32.090|date: 2009/11/30> + 32.410|date: 2009/12/01> + 32.640|date: 2009/12/02> + 33.130|date: 2009/12/03> + 32.830|date: 2009/12/04> + 33.010|date: 2009/12/07> + 33.170|date: 2009/12/08> + 33.580|date: 2009/12/09> + 33.780|date: 2009/12/10> + 34.220|date: 2009/12/11> + 34.170|date: 2009/12/14> + 34.100|date: 2009/12/15> + 33.880|date: 2009/12/16> + 33.500|date: 2009/12/17> + 33.790|date: 2009/12/18> + 33.740|date: 2009/12/21> + 33.400|date: 2009/12/22> + 33.290|date: 2009/12/23> + 33.450|date: 2009/12/24> + 33.440|date: 2009/12/28> + 33.520|date: 2009/12/29> + 33.680|date: 2009/12/30> + 33.320|date: 2009/12/31> + 33.250|date: 2010/01/04> + 32.580|date: 2010/01/05> + 33.040|date: 2010/01/06> + 32.900|date: 2010/01/07> + 32.830|date: 2010/01/08> + 33.260|date: 2010/01/11> + 33.050|date: 2010/01/12> + 33.520|date: 2010/01/13> + 33.440|date: 2010/01/14> + 33.340|date: 2010/01/15> + 33.650|date: 2010/01/19> + 33.430|date: 2010/01/20> + 33.150|date: 2010/01/21> + 32.540|date: 2010/01/22> + 32.800|date: 2010/01/25> + 32.970|date: 2010/01/26> + 32.910|date: 2010/01/27> + 31.950|date: 2010/01/28> + 32.000|date: 2010/01/29> + 32.000|date: 2010/02/01> + 32.150|date: 2010/02/02> + 32.000|date: 2010/02/03> + 31.580|date: 2010/02/04> + 31.700|date: 2010/02/05> + 31.130|date: 2010/02/08> + 31.290|date: 2010/02/09> + 31.280|date: 2010/02/10> + 31.320|date: 2010/02/11> + 31.170|date: 2010/02/12> + 31.880|date: 2010/02/16> + 31.640|date: 2010/02/17> + 31.810|date: 2010/02/18> + 32.290|date: 2010/02/19> + 32.340|date: 2010/02/22> + 32.020|date: 2010/02/23> + 32.130|date: 2010/02/24> + 32.010|date: 2010/02/25> + 31.770|date: 2010/02/26> + 32.060|date: 2010/03/01> + 32.230|date: 2010/03/02> + 32.180|date: 2010/03/03> + 32.290|date: 2010/03/04> + 32.220|date: 2010/03/05> + 32.350|date: 2010/03/08> + 32.310|date: 2010/03/09> + 32.360|date: 2010/03/10> + 32.500|date: 2010/03/11> + 32.480|date: 2010/03/12> + 32.860|date: 2010/03/15> + 33.210|date: 2010/03/16> + 33.450|date: 2010/03/17> + 33.380|date: 2010/03/18> + 33.180|date: 2010/03/19> + 33.110|date: 2010/03/22> + 33.350|date: 2010/03/23> + 33.030|date: 2010/03/24> + 33.010|date: 2010/03/25> + 33.100|date: 2010/03/26> + 33.340|date: 2010/03/29> + 33.210|date: 2010/03/30> + 33.160|date: 2010/03/31> + 33.420|date: 2010/04/01> + 33.490|date: 2010/04/05> + 33.880|date: 2010/04/06> + 33.560|date: 2010/04/07> + 33.510|date: 2010/04/08> + 33.930|date: 2010/04/09> + 33.950|date: 2010/04/12> + 33.910|date: 2010/04/13> + 33.990|date: 2010/04/14> + 33.950|date: 2010/04/15> + 33.870|date: 2010/04/16> + 34.090|date: 2010/04/19> + 34.400|date: 2010/04/20> + 34.450|date: 2010/04/21> + 34.550|date: 2010/04/22> + 34.730|date: 2010/04/23> + 34.870|date: 2010/04/26> + 34.500|date: 2010/04/27> + 35.260|date: 2010/04/28> + 34.640|date: 2010/04/29> + 34.560|date: 2010/04/30> + 34.610|date: 2010/05/03> + 34.320|date: 2010/05/04> + 34.020|date: 2010/05/05> + 33.480|date: 2010/05/06> + 33.920|date: 2010/05/07> + 34.870|date: 2010/05/10> + 34.880|date: 2010/05/11> + 35.060|date: 2010/05/12> + 34.630|date: 2010/05/13> + 34.470|date: 2010/05/14> + 34.630|date: 2010/05/17> + 34.270|date: 2010/05/18> + 33.930|date: 2010/05/19> + 33.410|date: 2010/05/20> + 33.620|date: 2010/05/21> + 33.110|date: 2010/05/24> + 32.990|date: 2010/05/25> + 32.670|date: 2010/05/26> + 32.920|date: 2010/05/27> + 32.700|date: 2010/05/28> + 32.270|date: 2010/06/01> + 32.690|date: 2010/06/02> + 32.830|date: 2010/06/03> + 32.130|date: 2010/06/04> + 32.280|date: 2010/06/07> + 32.840|date: 2010/06/08> + 32.570|date: 2010/06/09> + 33.020|date: 2010/06/10> + 33.030|date: 2010/06/11> + 33.170|date: 2010/06/14> + 33.710|date: 2010/06/15> + 33.860|date: 2010/06/16> + 34.020|date: 2010/06/17> + 34.110|date: 2010/06/18> + 33.920|date: 2010/06/21> + 33.540|date: 2010/06/22> + 33.340|date: 2010/06/23> + 33.300|date: 2010/06/24> + 33.280|date: 2010/06/25> + 33.810|date: 2010/06/28> + 33.640|date: 2010/06/29> + 33.280|date: 2010/06/30> + 33.370|date: 2010/07/01> + 33.380|date: 2010/07/02> + 33.500|date: 2010/07/06> + 34.530|date: 2010/07/07> + 34.520|date: 2010/07/08> + 34.710|date: 2010/07/09> + 34.780|date: 2010/07/12> + 34.890|date: 2010/07/13> + 34.910|date: 2010/07/14> + 35.020|date: 2010/07/15> + 34.780|date: 2010/07/16> + 35.420|date: 2010/07/19> + 35.840|date: 2010/07/20> + 35.370|date: 2010/07/21> + 35.650|date: 2010/07/22> + 35.890|date: 2010/07/23> + 36.080|date: 2010/07/26> + 36.730|date: 2010/07/27> + 36.590|date: 2010/07/28> + 35.490|date: 2010/07/29> + 35.330|date: 2010/07/30> + 35.840|date: 2010/08/02> + 35.610|date: 2010/08/03> + 35.770|date: 2010/08/04> + 35.920|date: 2010/08/05> + 35.880|date: 2010/08/06> + 36.150|date: 2010/08/09> + 36.360|date: 2010/08/10> + 35.860|date: 2010/08/11> + 35.780|date: 2010/08/12> + 35.840|date: 2010/08/13> + 35.870|date: 2010/08/16> + 36.060|date: 2010/08/17> + 35.490|date: 2010/08/19> + 35.780|date: 2010/08/20> volume |ticker: SO> => 75562.000|date: 2009/08/21> + 26806.000|date: 2009/08/24> + 42488.000|date: 2009/08/25> + 29750.000|date: 2009/08/26> + 36081.000|date: 2009/08/27> + 30219.000|date: 2009/08/28> + 47819.000|date: 2009/08/31> + 49502.000|date: 2009/09/01> + 46003.000|date: 2009/09/02> + 35465.000|date: 2009/09/03> + 34253.000|date: 2009/09/04> + 33160.000|date: 2009/09/09> + 42632.000|date: 2009/09/10> + 39516.000|date: 2009/09/11> + 34336.000|date: 2009/09/14> + 55998.000|date: 2009/09/15> + 50083.000|date: 2009/09/16> + 44595.000|date: 2009/09/17> + 58363.000|date: 2009/09/18> + 27137.000|date: 2009/09/21> + 32584.000|date: 2009/09/22> + 40932.000|date: 2009/09/23> + 39076.000|date: 2009/09/24> + 40189.000|date: 2009/09/25> + 26707.000|date: 2009/09/28> + 24216.000|date: 2009/09/29> + 49786.000|date: 2009/09/30> + 65346.000|date: 2009/10/01> + 40059.000|date: 2009/10/02> + 34439.000|date: 2009/10/05> + 32014.000|date: 2009/10/06> + 30786.000|date: 2009/10/07> + 25328.000|date: 2009/10/08> + 26396.000|date: 2009/10/09> + 22768.000|date: 2009/10/12> + 30134.000|date: 2009/10/13> + 29782.000|date: 2009/10/14> + 40294.000|date: 2009/10/15> + 52421.000|date: 2009/10/16> + 64036.000|date: 2009/10/19> + 62838.000|date: 2009/10/20> + 67775.000|date: 2009/10/21> + 45506.000|date: 2009/10/22> + 47175.000|date: 2009/10/23> + 51199.000|date: 2009/10/26> + 42875.000|date: 2009/10/27> + 87393.000|date: 2009/10/28> + 35031.000|date: 2009/11/05> + 31508.000|date: 2009/11/06> + 34208.000|date: 2009/11/09> + 39955.000|date: 2009/11/10> + 52932.000|date: 2009/11/11> + 43041.000|date: 2009/11/12> + 46653.000|date: 2009/11/13> + 48119.000|date: 2009/11/16> + 30763.000|date: 2009/11/17> + 40777.000|date: 2009/11/18> + 44329.000|date: 2009/11/19> + 61892.000|date: 2009/11/20> + 42370.000|date: 2009/11/23> + 51503.000|date: 2009/11/24> + 48212.000|date: 2009/11/25> + 33452.000|date: 2009/11/27> + 89137.000|date: 2009/11/30> + 61203.000|date: 2009/12/01> + 74005.000|date: 2009/12/02> + 58774.000|date: 2009/12/03> + 78936.000|date: 2009/12/04> + 64371.000|date: 2009/12/07> + 50847.000|date: 2009/12/08> + 53706.000|date: 2009/12/09> + 51618.000|date: 2009/12/10> + 49331.000|date: 2009/12/11> + 32420.000|date: 2009/12/14> + 34892.000|date: 2009/12/15> + 38211.000|date: 2009/12/16> + 54890.000|date: 2009/12/17> + 52456.000|date: 2009/12/18> + 30655.000|date: 2009/12/21> + 30913.000|date: 2009/12/22> + 39122.000|date: 2009/12/23> + 13268.000|date: 2009/12/24> + 24496.000|date: 2009/12/28> + 17889.000|date: 2009/12/29> + 20637.000|date: 2009/12/30> + 32363.000|date: 2009/12/31> + 51192.000|date: 2010/01/04> + 49480.000|date: 2010/01/05> + 50618.000|date: 2010/01/06> + 34810.000|date: 2010/01/07> + 35138.000|date: 2010/01/08> + 36094.000|date: 2010/01/11> + 43545.000|date: 2010/01/12> + 49612.000|date: 2010/01/13> + 26541.000|date: 2010/01/14> + 74125.000|date: 2010/01/15> + 46930.000|date: 2010/01/19> + 87479.000|date: 2010/01/20> + 43807.000|date: 2010/01/21> + 59103.000|date: 2010/01/22> + 44765.000|date: 2010/01/25> + 53621.000|date: 2010/01/26> + 97570.000|date: 2010/01/27> + 50694.000|date: 2010/01/28> + 54212.000|date: 2010/01/29> + 37718.000|date: 2010/02/01> + 47123.000|date: 2010/02/02> + 31430.000|date: 2010/02/03> + 48949.000|date: 2010/02/04> + 73997.000|date: 2010/02/05> + 38025.000|date: 2010/02/08> + 42179.000|date: 2010/02/09> + 31657.000|date: 2010/02/10> + 36051.000|date: 2010/02/11> + 62242.000|date: 2010/02/12> + 37981.000|date: 2010/02/16> + 33206.000|date: 2010/02/17> + 29780.000|date: 2010/02/18> + 42497.000|date: 2010/02/19> + 37993.000|date: 2010/02/22> + 40500.000|date: 2010/02/23> + 36031.000|date: 2010/02/24> + 38956.000|date: 2010/02/25> + 38520.000|date: 2010/02/26> + 29710.000|date: 2010/03/01> + 32167.000|date: 2010/03/02> + 34550.000|date: 2010/03/03> + 32640.000|date: 2010/03/04> + 50628.000|date: 2010/03/05> + 30700.000|date: 2010/03/08> + 108943.000|date: 2010/03/09> + 37210.000|date: 2010/03/10> + 25478.000|date: 2010/03/11> + 32380.000|date: 2010/03/12> + 33538.000|date: 2010/03/15> + 48593.000|date: 2010/03/16> + 34245.000|date: 2010/03/17> + 33758.000|date: 2010/03/18> + 80629.000|date: 2010/03/19> + 34802.000|date: 2010/03/22> + 41740.000|date: 2010/03/23> + 29223.000|date: 2010/03/24> + 38777.000|date: 2010/03/25> + 26783.000|date: 2010/03/26> + 26400.000|date: 2010/03/29> + 33242.000|date: 2010/03/30> + 27405.000|date: 2010/03/31> + 26614.000|date: 2010/04/01> + 21267.000|date: 2010/04/05> + 30505.000|date: 2010/04/06> + 33025.000|date: 2010/04/07> + 27733.000|date: 2010/04/08> + 31971.000|date: 2010/04/09> + 24289.000|date: 2010/04/12> + 30449.000|date: 2010/04/13> + 30399.000|date: 2010/04/14> + 27743.000|date: 2010/04/15> + 44640.000|date: 2010/04/16> + 34285.000|date: 2010/04/19> + 28816.000|date: 2010/04/20> + 30777.000|date: 2010/04/21> + 33196.000|date: 2010/04/22> + 34591.000|date: 2010/04/23> + 52029.000|date: 2010/04/26> + 51968.000|date: 2010/04/27> + 97574.000|date: 2010/04/28> + 62967.000|date: 2010/04/29> + 64796.000|date: 2010/04/30> + 52124.000|date: 2010/05/03> + 59073.000|date: 2010/05/04> + 72302.000|date: 2010/05/05> + 130476.000|date: 2010/05/06> + 143774.000|date: 2010/05/07> + 59615.000|date: 2010/05/10> + 51702.000|date: 2010/05/11> + 36464.000|date: 2010/05/12> + 46653.000|date: 2010/05/13> + 38216.000|date: 2010/05/14> + 34699.000|date: 2010/05/17> + 53147.000|date: 2010/05/18> + 59721.000|date: 2010/05/19> + 110555.000|date: 2010/05/20> + 69041.000|date: 2010/05/21> + 63293.000|date: 2010/05/24> + 68892.000|date: 2010/05/25> + 87746.000|date: 2010/05/26> + 54754.000|date: 2010/05/27> + 75064.000|date: 2010/05/28> + 66162.000|date: 2010/06/01> + 57790.000|date: 2010/06/02> + 47893.000|date: 2010/06/03> + 74660.000|date: 2010/06/04> + 50665.000|date: 2010/06/07> + 56279.000|date: 2010/06/08> + 39258.000|date: 2010/06/09> + 46022.000|date: 2010/06/10> + 35657.000|date: 2010/06/11> + 34210.000|date: 2010/06/14> + 27180.000|date: 2010/06/15> + 31710.000|date: 2010/06/16> + 37536.000|date: 2010/06/17> + 46467.000|date: 2010/06/18> + 36920.000|date: 2010/06/21> + 49215.000|date: 2010/06/22> + 34323.000|date: 2010/06/23> + 42916.000|date: 2010/06/24> + 52344.000|date: 2010/06/25> + 41073.000|date: 2010/06/28> + 55054.000|date: 2010/06/29> + 45671.000|date: 2010/06/30> + 50573.000|date: 2010/07/01> + 44916.000|date: 2010/07/02> + 80497.000|date: 2010/07/06> + 60201.000|date: 2010/07/07> + 43979.000|date: 2010/07/08> + 31726.000|date: 2010/07/09> + 33362.000|date: 2010/07/12> + 33966.000|date: 2010/07/13> + 28576.000|date: 2010/07/14> + 72372.000|date: 2010/07/15> + 49139.000|date: 2010/07/16> + 44100.000|date: 2010/07/19> + 66149.000|date: 2010/07/20> + 45379.000|date: 2010/07/21> + 40460.000|date: 2010/07/22> + 32923.000|date: 2010/07/23> + 32165.000|date: 2010/07/26> + 49520.000|date: 2010/07/27> + 54592.000|date: 2010/07/28> + 81909.000|date: 2010/07/29> + 56921.000|date: 2010/07/30> + 46879.000|date: 2010/08/02> + 39666.000|date: 2010/08/03> + 43093.000|date: 2010/08/04> + 31396.000|date: 2010/08/05> + 38369.000|date: 2010/08/06> + 39039.000|date: 2010/08/09> + 57535.000|date: 2010/08/10> + 48023.000|date: 2010/08/11> + 36596.000|date: 2010/08/12> + 34079.000|date: 2010/08/13> + 28984.000|date: 2010/08/16> + 34331.000|date: 2010/08/17> + 39045.000|date: 2010/08/19> + 43577.000|date: 2010/08/20> open |ticker: SPG> => 62.010|date: 2009/08/21> + 62.320|date: 2009/08/24> + 61.920|date: 2009/08/25> + 62.090|date: 2009/08/26> + 62.990|date: 2009/08/27> + 64.340|date: 2009/08/28> + 63.940|date: 2009/08/31> + 63.180|date: 2009/09/01> + 59.620|date: 2009/09/02> + 59.990|date: 2009/09/03> + 59.870|date: 2009/09/04> + 64.440|date: 2009/09/09> + 65.560|date: 2009/09/10> + 67.760|date: 2009/09/11> + 66.840|date: 2009/09/14> + 69.630|date: 2009/09/15> + 70.700|date: 2009/09/16> + 73.130|date: 2009/09/17> + 73.080|date: 2009/09/18> + 72.800|date: 2009/09/21> + 72.440|date: 2009/09/22> + 73.500|date: 2009/09/23> + 70.020|date: 2009/09/24> + 66.970|date: 2009/09/25> + 68.860|date: 2009/09/28> + 71.670|date: 2009/09/29> + 69.850|date: 2009/09/30> + 68.570|date: 2009/10/01> + 65.100|date: 2009/10/02> + 66.220|date: 2009/10/05> + 68.340|date: 2009/10/06> + 67.880|date: 2009/10/07> + 68.390|date: 2009/10/08> + 68.580|date: 2009/10/09> + 69.620|date: 2009/10/12> + 68.620|date: 2009/10/13> + 68.040|date: 2009/10/14> + 69.800|date: 2009/10/15> + 69.310|date: 2009/10/16> + 67.720|date: 2009/10/19> + 68.970|date: 2009/10/20> + 68.440|date: 2009/10/21> + 67.980|date: 2009/10/22> + 70.260|date: 2009/10/23> + 68.970|date: 2009/10/26> + 68.540|date: 2009/10/27> + 67.050|date: 2009/10/28> + 67.940|date: 2009/11/05> + 68.590|date: 2009/11/06> + 69.160|date: 2009/11/09> + 71.380|date: 2009/11/10> + 71.380|date: 2009/11/11> + 72.210|date: 2009/11/12> + 71.730|date: 2009/11/13> + 72.980|date: 2009/11/16> + 73.230|date: 2009/11/17> + 72.410|date: 2009/11/18> + 75.120|date: 2009/11/19> + 73.530|date: 2009/11/20> + 74.000|date: 2009/11/23> + 74.320|date: 2009/11/24> + 72.270|date: 2009/11/25> + 70.330|date: 2009/11/27> + 70.060|date: 2009/11/30> + 73.300|date: 2009/12/01> + 73.860|date: 2009/12/02> + 74.850|date: 2009/12/03> + 75.280|date: 2009/12/04> + 75.210|date: 2009/12/07> + 73.760|date: 2009/12/08> + 74.900|date: 2009/12/09> + 75.140|date: 2009/12/10> + 75.710|date: 2009/12/11> + 77.200|date: 2009/12/14> + 77.150|date: 2009/12/15> + 77.100|date: 2009/12/16> + 76.350|date: 2009/12/17> + 76.860|date: 2009/12/18> + 77.870|date: 2009/12/21> + 79.200|date: 2009/12/22> + 79.890|date: 2009/12/23> + 81.550|date: 2009/12/24> + 82.910|date: 2009/12/28> + 83.230|date: 2009/12/29> + 81.830|date: 2009/12/30> + 81.660|date: 2009/12/31> + 80.490|date: 2010/01/04> + 79.010|date: 2010/01/05> + 78.500|date: 2010/01/06> + 77.630|date: 2010/01/07> + 78.250|date: 2010/01/08> + 76.990|date: 2010/01/11> + 76.200|date: 2010/01/12> + 75.110|date: 2010/01/13> + 75.620|date: 2010/01/14> + 75.800|date: 2010/01/15> + 74.760|date: 2010/01/19> + 75.900|date: 2010/01/20> + 74.920|date: 2010/01/21> + 72.520|date: 2010/01/22> + 71.510|date: 2010/01/25> + 71.550|date: 2010/01/26> + 71.860|date: 2010/01/27> + 72.850|date: 2010/01/28> + 72.300|date: 2010/01/29> + 72.370|date: 2010/02/01> + 73.820|date: 2010/02/02> + 74.130|date: 2010/02/03> + 72.500|date: 2010/02/04> + 70.260|date: 2010/02/05> + 73.220|date: 2010/02/08> + 71.430|date: 2010/02/09> + 70.480|date: 2010/02/10> + 69.510|date: 2010/02/11> + 70.560|date: 2010/02/12> + 72.940|date: 2010/02/16> + 74.840|date: 2010/02/17> + 75.480|date: 2010/02/18> + 76.950|date: 2010/02/19> + 77.910|date: 2010/02/22> + 78.060|date: 2010/02/23> + 77.990|date: 2010/02/24> + 76.910|date: 2010/02/25> + 78.480|date: 2010/02/26> + 78.900|date: 2010/03/01> + 78.650|date: 2010/03/02> + 77.940|date: 2010/03/03> + 77.800|date: 2010/03/04> + 77.940|date: 2010/03/05> + 79.420|date: 2010/03/08> + 79.520|date: 2010/03/09> + 81.140|date: 2010/03/10> + 80.500|date: 2010/03/11> + 81.440|date: 2010/03/12> + 81.680|date: 2010/03/15> + 81.990|date: 2010/03/16> + 84.400|date: 2010/03/17> + 85.480|date: 2010/03/18> + 84.870|date: 2010/03/19> + 83.060|date: 2010/03/22> + 84.960|date: 2010/03/23> + 84.160|date: 2010/03/24> + 85.200|date: 2010/03/25> + 85.920|date: 2010/03/26> + 85.210|date: 2010/03/29> + 84.920|date: 2010/03/30> + 84.600|date: 2010/03/31> + 84.230|date: 2010/04/01> + 84.980|date: 2010/04/05> + 85.780|date: 2010/04/06> + 87.370|date: 2010/04/07> + 84.290|date: 2010/04/08> + 85.005|date: 2010/04/09> + 86.040|date: 2010/04/12> + 85.020|date: 2010/04/13> + 88.310|date: 2010/04/14> + 87.490|date: 2010/04/15> + 84.850|date: 2010/04/16> + 81.720|date: 2010/04/19> + 83.510|date: 2010/04/20> + 84.590|date: 2010/04/21> + 86.100|date: 2010/04/22> + 88.710|date: 2010/04/23> + 89.570|date: 2010/04/26> + 89.950|date: 2010/04/27> + 88.340|date: 2010/04/28> + 88.680|date: 2010/04/29> + 91.610|date: 2010/04/30> + 89.920|date: 2010/05/03> + 91.880|date: 2010/05/04> + 89.380|date: 2010/05/05> + 87.970|date: 2010/05/06> + 85.220|date: 2010/05/07> + 88.770|date: 2010/05/10> + 89.300|date: 2010/05/11> + 90.800|date: 2010/05/12> + 91.160|date: 2010/05/13> + 88.780|date: 2010/05/14> + 87.000|date: 2010/05/17> + 87.810|date: 2010/05/18> + 83.530|date: 2010/05/19> + 81.600|date: 2010/05/20> + 79.770|date: 2010/05/21> + 84.350|date: 2010/05/24> + 80.620|date: 2010/05/25> + 83.820|date: 2010/05/26> + 83.790|date: 2010/05/27> + 86.470|date: 2010/05/28> + 84.170|date: 2010/06/01> + 85.360|date: 2010/06/02> + 86.430|date: 2010/06/03> + 84.520|date: 2010/06/04> + 82.000|date: 2010/06/07> + 81.610|date: 2010/06/08> + 82.920|date: 2010/06/09> + 83.570|date: 2010/06/10> + 84.680|date: 2010/06/11> + 87.760|date: 2010/06/14> + 88.540|date: 2010/06/15> + 89.890|date: 2010/06/16> + 89.660|date: 2010/06/17> + 89.300|date: 2010/06/18> + 90.560|date: 2010/06/21> + 89.200|date: 2010/06/22> + 85.560|date: 2010/06/23> + 85.430|date: 2010/06/24> + 84.890|date: 2010/06/25> + 86.780|date: 2010/06/28> + 83.730|date: 2010/06/29> + 81.830|date: 2010/06/30> + 80.920|date: 2010/07/01> + 81.500|date: 2010/07/02> + 80.700|date: 2010/07/06> + 77.800|date: 2010/07/07> + 82.240|date: 2010/07/08> + 81.860|date: 2010/07/09> + 82.580|date: 2010/07/12> + 84.200|date: 2010/07/13> + 84.400|date: 2010/07/14> + 84.420|date: 2010/07/15> + 84.540|date: 2010/07/16> + 82.590|date: 2010/07/19> + 82.040|date: 2010/07/20> + 85.450|date: 2010/07/21> + 83.740|date: 2010/07/22> + 85.990|date: 2010/07/23> + 87.020|date: 2010/07/26> + 89.250|date: 2010/07/27> + 89.020|date: 2010/07/28> + 89.645|date: 2010/07/29> + 87.560|date: 2010/07/30> + 90.960|date: 2010/08/02> + 93.160|date: 2010/08/03> + 93.220|date: 2010/08/04> + 93.610|date: 2010/08/05> + 92.200|date: 2010/08/06> + 93.550|date: 2010/08/09> + 92.580|date: 2010/08/10> + 90.860|date: 2010/08/11> + 89.510|date: 2010/08/12> + 88.570|date: 2010/08/13> + 88.890|date: 2010/08/16> + 90.265|date: 2010/08/17> + 91.540|date: 2010/08/19> + 89.000|date: 2010/08/20> high |ticker: SPG> => 63.060|date: 2009/08/21> + 63.450|date: 2009/08/24> + 62.970|date: 2009/08/25> + 63.450|date: 2009/08/26> + 64.000|date: 2009/08/27> + 64.940|date: 2009/08/28> + 64.240|date: 2009/08/31> + 64.060|date: 2009/09/01> + 60.130|date: 2009/09/02> + 60.210|date: 2009/09/03> + 61.250|date: 2009/09/04> + 66.090|date: 2009/09/09> + 67.630|date: 2009/09/10> + 67.910|date: 2009/09/11> + 69.260|date: 2009/09/14> + 71.470|date: 2009/09/15> + 73.490|date: 2009/09/16> + 76.050|date: 2009/09/17> + 74.740|date: 2009/09/18> + 73.750|date: 2009/09/21> + 73.660|date: 2009/09/22> + 74.000|date: 2009/09/23> + 70.640|date: 2009/09/24> + 68.900|date: 2009/09/25> + 71.800|date: 2009/09/28> + 72.350|date: 2009/09/29> + 70.620|date: 2009/09/30> + 69.440|date: 2009/10/01> + 68.140|date: 2009/10/02> + 68.120|date: 2009/10/05> + 69.450|date: 2009/10/06> + 68.390|date: 2009/10/07> + 70.000|date: 2009/10/08> + 69.490|date: 2009/10/09> + 70.490|date: 2009/10/12> + 69.010|date: 2009/10/13> + 70.730|date: 2009/10/14> + 70.270|date: 2009/10/15> + 69.310|date: 2009/10/16> + 69.630|date: 2009/10/19> + 69.000|date: 2009/10/20> + 70.360|date: 2009/10/21> + 70.150|date: 2009/10/22> + 70.290|date: 2009/10/23> + 70.660|date: 2009/10/26> + 68.870|date: 2009/10/27> + 68.040|date: 2009/10/28> + 69.500|date: 2009/11/05> + 69.400|date: 2009/11/06> + 71.850|date: 2009/11/09> + 71.380|date: 2009/11/10> + 73.000|date: 2009/11/11> + 72.650|date: 2009/11/12> + 72.840|date: 2009/11/13> + 74.530|date: 2009/11/16> + 74.250|date: 2009/11/17> + 75.850|date: 2009/11/18> + 75.130|date: 2009/11/19> + 73.750|date: 2009/11/20> + 74.850|date: 2009/11/23> + 74.320|date: 2009/11/24> + 73.030|date: 2009/11/25> + 71.300|date: 2009/11/27> + 73.010|date: 2009/11/30> + 74.240|date: 2009/12/01> + 75.690|date: 2009/12/02> + 76.710|date: 2009/12/03> + 76.830|date: 2009/12/04> + 76.075|date: 2009/12/07> + 75.600|date: 2009/12/08> + 75.840|date: 2009/12/09> + 75.740|date: 2009/12/10> + 76.850|date: 2009/12/11> + 77.970|date: 2009/12/14> + 77.860|date: 2009/12/15> + 77.870|date: 2009/12/16> + 77.030|date: 2009/12/17> + 77.890|date: 2009/12/18> + 79.560|date: 2009/12/21> + 80.130|date: 2009/12/22> + 82.340|date: 2009/12/23> + 82.930|date: 2009/12/24> + 83.820|date: 2009/12/28> + 83.820|date: 2009/12/29> + 82.110|date: 2009/12/30> + 82.270|date: 2009/12/31> + 81.150|date: 2010/01/04> + 79.040|date: 2010/01/05> + 79.210|date: 2010/01/06> + 79.480|date: 2010/01/07> + 78.310|date: 2010/01/08> + 77.490|date: 2010/01/11> + 76.610|date: 2010/01/12> + 76.700|date: 2010/01/13> + 76.550|date: 2010/01/14> + 76.006|date: 2010/01/15> + 76.740|date: 2010/01/19> + 76.500|date: 2010/01/20> + 75.420|date: 2010/01/21> + 73.040|date: 2010/01/22> + 72.630|date: 2010/01/25> + 72.970|date: 2010/01/26> + 72.460|date: 2010/01/27> + 72.850|date: 2010/01/28> + 73.650|date: 2010/01/29> + 73.580|date: 2010/02/01> + 74.650|date: 2010/02/02> + 74.130|date: 2010/02/03> + 72.500|date: 2010/02/04> + 73.480|date: 2010/02/05> + 73.260|date: 2010/02/08> + 71.860|date: 2010/02/09> + 71.364|date: 2010/02/10> + 71.340|date: 2010/02/11> + 72.160|date: 2010/02/12> + 74.940|date: 2010/02/16> + 76.640|date: 2010/02/17> + 77.710|date: 2010/02/18> + 77.920|date: 2010/02/19> + 79.170|date: 2010/02/22> + 78.600|date: 2010/02/23> + 78.540|date: 2010/02/24> + 78.540|date: 2010/02/25> + 79.310|date: 2010/02/26> + 79.090|date: 2010/03/01> + 79.340|date: 2010/03/02> + 78.060|date: 2010/03/03> + 78.000|date: 2010/03/04> + 79.820|date: 2010/03/05> + 80.110|date: 2010/03/08> + 81.350|date: 2010/03/09> + 81.430|date: 2010/03/10> + 80.965|date: 2010/03/11> + 82.940|date: 2010/03/12> + 82.620|date: 2010/03/15> + 84.630|date: 2010/03/16> + 85.740|date: 2010/03/17> + 86.040|date: 2010/03/18> + 85.630|date: 2010/03/19> + 85.000|date: 2010/03/22> + 85.270|date: 2010/03/23> + 85.250|date: 2010/03/24> + 86.630|date: 2010/03/25> + 86.410|date: 2010/03/26> + 85.540|date: 2010/03/29> + 85.610|date: 2010/03/30> + 84.860|date: 2010/03/31> + 85.120|date: 2010/04/01> + 86.210|date: 2010/04/05> + 87.930|date: 2010/04/06> + 87.710|date: 2010/04/07> + 85.150|date: 2010/04/08> + 86.190|date: 2010/04/09> + 86.260|date: 2010/04/12> + 88.510|date: 2010/04/13> + 88.980|date: 2010/04/14> + 88.000|date: 2010/04/15> + 85.330|date: 2010/04/16> + 84.000|date: 2010/04/19> + 84.680|date: 2010/04/20> + 87.240|date: 2010/04/21> + 88.820|date: 2010/04/22> + 90.060|date: 2010/04/23> + 91.490|date: 2010/04/26> + 90.930|date: 2010/04/27> + 88.500|date: 2010/04/28> + 92.650|date: 2010/04/29> + 93.280|date: 2010/04/30> + 93.590|date: 2010/05/03> + 91.960|date: 2010/05/04> + 90.770|date: 2010/05/05> + 88.800|date: 2010/05/06> + 88.170|date: 2010/05/07> + 90.620|date: 2010/05/10> + 91.670|date: 2010/05/11> + 92.000|date: 2010/05/12> + 91.480|date: 2010/05/13> + 89.220|date: 2010/05/14> + 88.740|date: 2010/05/17> + 88.330|date: 2010/05/18> + 85.580|date: 2010/05/19> + 83.600|date: 2010/05/20> + 84.260|date: 2010/05/21> + 84.440|date: 2010/05/24> + 82.880|date: 2010/05/25> + 84.690|date: 2010/05/26> + 86.650|date: 2010/05/27> + 86.790|date: 2010/05/28> + 86.400|date: 2010/06/01> + 86.790|date: 2010/06/02> + 86.950|date: 2010/06/03> + 85.380|date: 2010/06/04> + 83.230|date: 2010/06/07> + 82.610|date: 2010/06/08> + 84.880|date: 2010/06/09> + 86.090|date: 2010/06/10> + 87.400|date: 2010/06/11> + 88.960|date: 2010/06/14> + 90.460|date: 2010/06/15> + 90.400|date: 2010/06/16> + 89.920|date: 2010/06/17> + 89.990|date: 2010/06/18> + 91.120|date: 2010/06/21> + 89.320|date: 2010/06/22> + 87.160|date: 2010/06/23> + 85.860|date: 2010/06/24> + 86.920|date: 2010/06/25> + 86.990|date: 2010/06/28> + 84.650|date: 2010/06/29> + 83.470|date: 2010/06/30> + 81.520|date: 2010/07/01> + 82.110|date: 2010/07/02> + 81.200|date: 2010/07/06> + 81.330|date: 2010/07/07> + 82.440|date: 2010/07/08> + 82.740|date: 2010/07/09> + 83.260|date: 2010/07/12> + 85.490|date: 2010/07/13> + 85.480|date: 2010/07/14> + 85.080|date: 2010/07/15> + 84.540|date: 2010/07/16> + 83.720|date: 2010/07/19> + 84.550|date: 2010/07/20> + 85.450|date: 2010/07/21> + 86.900|date: 2010/07/22> + 87.480|date: 2010/07/23> + 89.250|date: 2010/07/26> + 90.000|date: 2010/07/27> + 90.350|date: 2010/07/28> + 90.290|date: 2010/07/29> + 89.570|date: 2010/07/30> + 93.790|date: 2010/08/02> + 93.640|date: 2010/08/03> + 94.490|date: 2010/08/04> + 94.440|date: 2010/08/05> + 93.140|date: 2010/08/06> + 93.940|date: 2010/08/09> + 93.570|date: 2010/08/10> + 91.870|date: 2010/08/11> + 91.110|date: 2010/08/12> + 90.470|date: 2010/08/13> + 90.250|date: 2010/08/16> + 92.460|date: 2010/08/17> + 91.620|date: 2010/08/19> + 89.570|date: 2010/08/20> low |ticker: SPG> => 61.220|date: 2009/08/21> + 61.070|date: 2009/08/24> + 61.410|date: 2009/08/25> + 61.540|date: 2009/08/26> + 61.750|date: 2009/08/27> + 63.530|date: 2009/08/28> + 62.440|date: 2009/08/31> + 59.960|date: 2009/09/01> + 58.800|date: 2009/09/02> + 58.360|date: 2009/09/03> + 59.070|date: 2009/09/04> + 63.740|date: 2009/09/09> + 65.210|date: 2009/09/10> + 66.400|date: 2009/09/11> + 66.060|date: 2009/09/14> + 67.400|date: 2009/09/15> + 70.480|date: 2009/09/16> + 71.710|date: 2009/09/17> + 72.100|date: 2009/09/18> + 71.550|date: 2009/09/21> + 71.630|date: 2009/09/22> + 69.980|date: 2009/09/23> + 66.960|date: 2009/09/24> + 66.500|date: 2009/09/25> + 68.220|date: 2009/09/28> + 69.280|date: 2009/09/29> + 67.760|date: 2009/09/30> + 66.000|date: 2009/10/01> + 64.520|date: 2009/10/02> + 66.220|date: 2009/10/05> + 67.020|date: 2009/10/06> + 67.110|date: 2009/10/07> + 68.390|date: 2009/10/08> + 67.670|date: 2009/10/09> + 68.620|date: 2009/10/12> + 67.290|date: 2009/10/13> + 68.040|date: 2009/10/14> + 69.110|date: 2009/10/15> + 67.220|date: 2009/10/16> + 67.720|date: 2009/10/19> + 68.370|date: 2009/10/20> + 68.070|date: 2009/10/21> + 67.120|date: 2009/10/22> + 68.390|date: 2009/10/23> + 68.500|date: 2009/10/26> + 67.070|date: 2009/10/27> + 64.200|date: 2009/10/28> + 67.820|date: 2009/11/05> + 67.560|date: 2009/11/06> + 68.570|date: 2009/11/09> + 69.780|date: 2009/11/10> + 71.030|date: 2009/11/11> + 71.410|date: 2009/11/12> + 71.530|date: 2009/11/13> + 72.703|date: 2009/11/16> + 72.110|date: 2009/11/17> + 72.410|date: 2009/11/18> + 73.030|date: 2009/11/19> + 72.550|date: 2009/11/20> + 73.530|date: 2009/11/23> + 71.940|date: 2009/11/24> + 71.950|date: 2009/11/25> + 69.640|date: 2009/11/27> + 69.610|date: 2009/11/30> + 72.410|date: 2009/12/01> + 73.490|date: 2009/12/02> + 73.830|date: 2009/12/03> + 74.410|date: 2009/12/04> + 73.180|date: 2009/12/07> + 73.380|date: 2009/12/08> + 74.055|date: 2009/12/09> + 74.680|date: 2009/12/10> + 75.270|date: 2009/12/11> + 75.900|date: 2009/12/14> + 76.710|date: 2009/12/15> + 76.480|date: 2009/12/16> + 75.710|date: 2009/12/17> + 76.000|date: 2009/12/18> + 77.870|date: 2009/12/21> + 78.800|date: 2009/12/22> + 79.480|date: 2009/12/23> + 81.365|date: 2009/12/24> + 82.485|date: 2009/12/28> + 81.900|date: 2009/12/29> + 80.600|date: 2009/12/30> + 79.720|date: 2009/12/31> + 78.450|date: 2010/01/04> + 77.170|date: 2010/01/05> + 77.170|date: 2010/01/06> + 76.060|date: 2010/01/07> + 75.470|date: 2010/01/08> + 76.170|date: 2010/01/11> + 74.750|date: 2010/01/12> + 75.110|date: 2010/01/13> + 75.020|date: 2010/01/14> + 74.760|date: 2010/01/15> + 74.290|date: 2010/01/19> + 74.120|date: 2010/01/20> + 72.300|date: 2010/01/21> + 70.390|date: 2010/01/22> + 70.160|date: 2010/01/25> + 71.150|date: 2010/01/26> + 70.700|date: 2010/01/27> + 71.060|date: 2010/01/28> + 71.330|date: 2010/01/29> + 72.280|date: 2010/02/01> + 72.700|date: 2010/02/02> + 72.410|date: 2010/02/03> + 69.410|date: 2010/02/04> + 70.130|date: 2010/02/05> + 70.460|date: 2010/02/08> + 70.250|date: 2010/02/09> + 69.080|date: 2010/02/10> + 68.760|date: 2010/02/11> + 70.000|date: 2010/02/12> + 72.690|date: 2010/02/16> + 74.790|date: 2010/02/17> + 75.480|date: 2010/02/18> + 76.300|date: 2010/02/19> + 77.270|date: 2010/02/22> + 77.150|date: 2010/02/23> + 77.155|date: 2010/02/24> + 76.190|date: 2010/02/25> + 77.700|date: 2010/02/26> + 78.020|date: 2010/03/01> + 77.720|date: 2010/03/02> + 77.130|date: 2010/03/03> + 77.410|date: 2010/03/04> + 77.710|date: 2010/03/05> + 79.160|date: 2010/03/08> + 79.020|date: 2010/03/09> + 80.320|date: 2010/03/10> + 80.030|date: 2010/03/11> + 81.050|date: 2010/03/12> + 81.000|date: 2010/03/15> + 81.610|date: 2010/03/16> + 83.850|date: 2010/03/17> + 84.470|date: 2010/03/18> + 83.440|date: 2010/03/19> + 82.905|date: 2010/03/22> + 83.650|date: 2010/03/23> + 83.970|date: 2010/03/24> + 85.120|date: 2010/03/25> + 84.650|date: 2010/03/26> + 84.380|date: 2010/03/29> + 84.500|date: 2010/03/30> + 83.780|date: 2010/03/31> + 83.770|date: 2010/04/01> + 84.380|date: 2010/04/05> + 85.350|date: 2010/04/06> + 84.220|date: 2010/04/07> + 84.140|date: 2010/04/08> + 84.230|date: 2010/04/09> + 84.760|date: 2010/04/12> + 84.800|date: 2010/04/13> + 87.190|date: 2010/04/14> + 84.820|date: 2010/04/15> + 81.990|date: 2010/04/16> + 81.650|date: 2010/04/19> + 82.930|date: 2010/04/20> + 84.340|date: 2010/04/21> + 85.750|date: 2010/04/22> + 87.823|date: 2010/04/23> + 89.220|date: 2010/04/26> + 87.390|date: 2010/04/27> + 86.940|date: 2010/04/28> + 88.430|date: 2010/04/29> + 88.560|date: 2010/04/30> + 89.360|date: 2010/05/03> + 89.280|date: 2010/05/04> + 87.520|date: 2010/05/05> + 78.850|date: 2010/05/06> + 83.650|date: 2010/05/07> + 88.240|date: 2010/05/10> + 88.920|date: 2010/05/11> + 89.590|date: 2010/05/12> + 89.530|date: 2010/05/13> + 85.710|date: 2010/05/14> + 84.360|date: 2010/05/17> + 83.720|date: 2010/05/18> + 81.160|date: 2010/05/19> + 80.850|date: 2010/05/20> + 79.140|date: 2010/05/21> + 81.490|date: 2010/05/24> + 78.630|date: 2010/05/25> + 81.380|date: 2010/05/26> + 83.130|date: 2010/05/27> + 84.620|date: 2010/05/28> + 83.840|date: 2010/06/01> + 84.090|date: 2010/06/02> + 85.250|date: 2010/06/03> + 81.140|date: 2010/06/04> + 80.910|date: 2010/06/07> + 79.680|date: 2010/06/08> + 81.810|date: 2010/06/09> + 83.100|date: 2010/06/10> + 84.580|date: 2010/06/11> + 87.260|date: 2010/06/14> + 87.960|date: 2010/06/15> + 88.885|date: 2010/06/16> + 88.410|date: 2010/06/17> + 88.540|date: 2010/06/18> + 88.550|date: 2010/06/21> + 85.510|date: 2010/06/22> + 84.610|date: 2010/06/23> + 83.790|date: 2010/06/24> + 84.150|date: 2010/06/25> + 84.740|date: 2010/06/28> + 81.230|date: 2010/06/29> + 80.490|date: 2010/06/30> + 78.870|date: 2010/07/01> + 78.700|date: 2010/07/02> + 76.470|date: 2010/07/06> + 77.280|date: 2010/07/07> + 80.210|date: 2010/07/08> + 81.200|date: 2010/07/09> + 81.300|date: 2010/07/12> + 83.750|date: 2010/07/13> + 83.760|date: 2010/07/14> + 82.730|date: 2010/07/15> + 81.710|date: 2010/07/16> + 81.270|date: 2010/07/19> + 81.690|date: 2010/07/20> + 81.840|date: 2010/07/21> + 83.520|date: 2010/07/22> + 84.850|date: 2010/07/23> + 86.320|date: 2010/07/26> + 87.780|date: 2010/07/27> + 88.330|date: 2010/07/28> + 87.590|date: 2010/07/29> + 86.700|date: 2010/07/30> + 90.500|date: 2010/08/02> + 92.410|date: 2010/08/03> + 92.600|date: 2010/08/04> + 92.940|date: 2010/08/05> + 91.560|date: 2010/08/06> + 92.830|date: 2010/08/09> + 91.450|date: 2010/08/10> + 89.960|date: 2010/08/11> + 89.180|date: 2010/08/12> + 88.570|date: 2010/08/13> + 88.320|date: 2010/08/16> + 89.640|date: 2010/08/17> + 89.080|date: 2010/08/19> + 88.465|date: 2010/08/20> close |ticker: SPG> => 62.210|date: 2009/08/21> + 61.310|date: 2009/08/24> + 62.180|date: 2009/08/25> + 63.350|date: 2009/08/26> + 63.870|date: 2009/08/27> + 64.770|date: 2009/08/28> + 63.620|date: 2009/08/31> + 60.170|date: 2009/09/01> + 58.880|date: 2009/09/02> + 59.790|date: 2009/09/03> + 61.160|date: 2009/09/04> + 66.040|date: 2009/09/09> + 67.430|date: 2009/09/10> + 67.330|date: 2009/09/11> + 69.120|date: 2009/09/14> + 70.250|date: 2009/09/15> + 73.360|date: 2009/09/16> + 72.850|date: 2009/09/17> + 73.970|date: 2009/09/18> + 71.790|date: 2009/09/21> + 73.410|date: 2009/09/22> + 69.980|date: 2009/09/23> + 67.290|date: 2009/09/24> + 68.030|date: 2009/09/25> + 71.650|date: 2009/09/28> + 69.320|date: 2009/09/29> + 69.430|date: 2009/09/30> + 66.070|date: 2009/10/01> + 66.030|date: 2009/10/02> + 67.610|date: 2009/10/05> + 68.260|date: 2009/10/06> + 68.070|date: 2009/10/07> + 68.880|date: 2009/10/08> + 69.400|date: 2009/10/09> + 69.070|date: 2009/10/12> + 67.350|date: 2009/10/13> + 70.390|date: 2009/10/14> + 70.060|date: 2009/10/15> + 67.460|date: 2009/10/16> + 69.180|date: 2009/10/19> + 68.520|date: 2009/10/20> + 68.200|date: 2009/10/21> + 69.990|date: 2009/10/22> + 68.840|date: 2009/10/23> + 68.800|date: 2009/10/26> + 67.350|date: 2009/10/27> + 64.400|date: 2009/10/28> + 69.350|date: 2009/11/05> + 68.220|date: 2009/11/06> + 71.720|date: 2009/11/09> + 70.630|date: 2009/11/10> + 72.660|date: 2009/11/11> + 71.710|date: 2009/11/12> + 72.290|date: 2009/11/13> + 73.670|date: 2009/11/16> + 72.180|date: 2009/11/17> + 75.580|date: 2009/11/18> + 73.910|date: 2009/11/19> + 72.560|date: 2009/11/20> + 74.270|date: 2009/11/23> + 72.170|date: 2009/11/24> + 72.220|date: 2009/11/25> + 69.730|date: 2009/11/27> + 72.660|date: 2009/11/30> + 73.830|date: 2009/12/01> + 75.120|date: 2009/12/02> + 74.180|date: 2009/12/03> + 75.800|date: 2009/12/04> + 73.900|date: 2009/12/07> + 74.680|date: 2009/12/08> + 75.080|date: 2009/12/09> + 75.540|date: 2009/12/10> + 76.750|date: 2009/12/11> + 77.850|date: 2009/12/14> + 76.820|date: 2009/12/15> + 76.820|date: 2009/12/16> + 76.710|date: 2009/12/17> + 77.780|date: 2009/12/18> + 79.400|date: 2009/12/21> + 79.850|date: 2009/12/22> + 81.160|date: 2009/12/23> + 82.740|date: 2009/12/24> + 83.040|date: 2009/12/28> + 82.040|date: 2009/12/29> + 81.470|date: 2009/12/30> + 79.800|date: 2009/12/31> + 78.920|date: 2010/01/04> + 78.380|date: 2010/01/05> + 77.500|date: 2010/01/06> + 78.510|date: 2010/01/07> + 76.630|date: 2010/01/08> + 76.700|date: 2010/01/11> + 75.190|date: 2010/01/12> + 75.950|date: 2010/01/13> + 76.290|date: 2010/01/14> + 74.890|date: 2010/01/15> + 76.660|date: 2010/01/19> + 74.880|date: 2010/01/20> + 72.510|date: 2010/01/21> + 70.590|date: 2010/01/22> + 72.100|date: 2010/01/25> + 71.810|date: 2010/01/26> + 72.400|date: 2010/01/27> + 72.080|date: 2010/01/28> + 72.000|date: 2010/01/29> + 73.570|date: 2010/02/01> + 74.470|date: 2010/02/02> + 72.800|date: 2010/02/03> + 69.450|date: 2010/02/04> + 73.360|date: 2010/02/05> + 70.720|date: 2010/02/08> + 70.590|date: 2010/02/09> + 70.270|date: 2010/02/10> + 71.270|date: 2010/02/11> + 72.000|date: 2010/02/12> + 74.820|date: 2010/02/16> + 75.850|date: 2010/02/17> + 77.220|date: 2010/02/18> + 77.720|date: 2010/02/19> + 78.640|date: 2010/02/22> + 77.910|date: 2010/02/23> + 77.530|date: 2010/02/24> + 78.510|date: 2010/02/25> + 78.290|date: 2010/02/26> + 78.400|date: 2010/03/01> + 78.010|date: 2010/03/02> + 77.460|date: 2010/03/03> + 77.610|date: 2010/03/04> + 79.430|date: 2010/03/05> + 79.790|date: 2010/03/08> + 80.820|date: 2010/03/09> + 80.770|date: 2010/03/10> + 80.940|date: 2010/03/11> + 82.080|date: 2010/03/12> + 81.880|date: 2010/03/15> + 84.180|date: 2010/03/16> + 85.650|date: 2010/03/17> + 84.560|date: 2010/03/18> + 83.540|date: 2010/03/19> + 84.970|date: 2010/03/22> + 84.430|date: 2010/03/23> + 84.510|date: 2010/03/24> + 85.530|date: 2010/03/25> + 85.010|date: 2010/03/26> + 85.150|date: 2010/03/29> + 85.160|date: 2010/03/30> + 83.900|date: 2010/03/31> + 84.470|date: 2010/04/01> + 86.140|date: 2010/04/05> + 87.710|date: 2010/04/06> + 84.530|date: 2010/04/07> + 84.730|date: 2010/04/08> + 86.090|date: 2010/04/09> + 85.030|date: 2010/04/12> + 88.180|date: 2010/04/13> + 87.950|date: 2010/04/14> + 85.030|date: 2010/04/15> + 82.270|date: 2010/04/16> + 82.900|date: 2010/04/19> + 84.660|date: 2010/04/20> + 86.990|date: 2010/04/21> + 88.390|date: 2010/04/22> + 89.560|date: 2010/04/23> + 90.590|date: 2010/04/26> + 87.480|date: 2010/04/27> + 87.630|date: 2010/04/28> + 92.420|date: 2010/04/29> + 89.020|date: 2010/04/30> + 92.780|date: 2010/05/03> + 90.090|date: 2010/05/04> + 88.480|date: 2010/05/05> + 84.880|date: 2010/05/06> + 85.680|date: 2010/05/07> + 90.330|date: 2010/05/10> + 90.620|date: 2010/05/11> + 91.310|date: 2010/05/12> + 89.690|date: 2010/05/13> + 86.700|date: 2010/05/14> + 86.690|date: 2010/05/17> + 84.170|date: 2010/05/18> + 83.290|date: 2010/05/19> + 81.090|date: 2010/05/20> + 84.040|date: 2010/05/21> + 81.750|date: 2010/05/24> + 82.660|date: 2010/05/25> + 81.980|date: 2010/05/26> + 86.430|date: 2010/05/27> + 85.030|date: 2010/05/28> + 84.810|date: 2010/06/01> + 86.590|date: 2010/06/02> + 86.130|date: 2010/06/03> + 81.500|date: 2010/06/04> + 80.970|date: 2010/06/07> + 82.170|date: 2010/06/08> + 82.190|date: 2010/06/09> + 85.820|date: 2010/06/10> + 87.080|date: 2010/06/11> + 88.410|date: 2010/06/14> + 90.460|date: 2010/06/15> + 89.450|date: 2010/06/16> + 88.990|date: 2010/06/17> + 89.410|date: 2010/06/18> + 88.860|date: 2010/06/21> + 85.590|date: 2010/06/22> + 86.140|date: 2010/06/23> + 83.970|date: 2010/06/24> + 86.520|date: 2010/06/25> + 84.970|date: 2010/06/28> + 81.820|date: 2010/06/29> + 80.750|date: 2010/06/30> + 81.050|date: 2010/07/01> + 79.080|date: 2010/07/02> + 77.280|date: 2010/07/06> + 81.240|date: 2010/07/07> + 81.710|date: 2010/07/08> + 82.660|date: 2010/07/09> + 82.960|date: 2010/07/12> + 85.070|date: 2010/07/13> + 84.570|date: 2010/07/14> + 84.890|date: 2010/07/15> + 82.230|date: 2010/07/16> + 83.360|date: 2010/07/19> + 84.380|date: 2010/07/20> + 82.360|date: 2010/07/21> + 86.330|date: 2010/07/22> + 87.310|date: 2010/07/23> + 89.070|date: 2010/07/26> + 89.280|date: 2010/07/27> + 89.130|date: 2010/07/28> + 87.930|date: 2010/07/29> + 89.220|date: 2010/07/30> + 93.530|date: 2010/08/02> + 93.160|date: 2010/08/03> + 94.450|date: 2010/08/04> + 93.130|date: 2010/08/05> + 92.840|date: 2010/08/06> + 93.670|date: 2010/08/09> + 92.570|date: 2010/08/10> + 90.640|date: 2010/08/11> + 89.630|date: 2010/08/12> + 89.260|date: 2010/08/13> + 89.400|date: 2010/08/16> + 91.710|date: 2010/08/17> + 89.390|date: 2010/08/19> + 88.970|date: 2010/08/20> volume |ticker: SPG> => 41987.000|date: 2009/08/21> + 35436.000|date: 2009/08/24> + 26401.000|date: 2009/08/25> + 26465.000|date: 2009/08/26> + 24664.000|date: 2009/08/27> + 26824.000|date: 2009/08/28> + 34526.000|date: 2009/08/31> + 59727.000|date: 2009/09/01> + 31950.000|date: 2009/09/02> + 40635.000|date: 2009/09/03> + 31757.000|date: 2009/09/04> + 31995.000|date: 2009/09/09> + 37746.000|date: 2009/09/10> + 38131.000|date: 2009/09/11> + 30246.000|date: 2009/09/14> + 64092.000|date: 2009/09/15> + 49191.000|date: 2009/09/16> + 55181.000|date: 2009/09/17> + 40652.000|date: 2009/09/18> + 43609.000|date: 2009/09/21> + 59001.000|date: 2009/09/22> + 48066.000|date: 2009/09/23> + 58789.000|date: 2009/09/24> + 48402.000|date: 2009/09/25> + 43214.000|date: 2009/09/28> + 51575.000|date: 2009/09/29> + 45176.000|date: 2009/09/30> + 62806.000|date: 2009/10/01> + 45211.000|date: 2009/10/02> + 36329.000|date: 2009/10/05> + 30899.000|date: 2009/10/06> + 22355.000|date: 2009/10/07> + 35502.000|date: 2009/10/08> + 24725.000|date: 2009/10/09> + 16939.000|date: 2009/10/12> + 32783.000|date: 2009/10/13> + 45289.000|date: 2009/10/14> + 27394.000|date: 2009/10/15> + 35783.000|date: 2009/10/16> + 26125.000|date: 2009/10/19> + 32390.000|date: 2009/10/20> + 35798.000|date: 2009/10/21> + 37756.000|date: 2009/10/22> + 35877.000|date: 2009/10/23> + 28634.000|date: 2009/10/26> + 37878.000|date: 2009/10/27> + 48421.000|date: 2009/10/28> + 31124.000|date: 2009/11/05> + 21673.000|date: 2009/11/06> + 38256.000|date: 2009/11/09> + 26926.000|date: 2009/11/10> + 28210.000|date: 2009/11/11> + 29006.000|date: 2009/11/12> + 23803.000|date: 2009/11/13> + 31147.000|date: 2009/11/16> + 34734.000|date: 2009/11/17> + 49516.000|date: 2009/11/18> + 49032.000|date: 2009/11/19> + 29744.000|date: 2009/11/20> + 30062.000|date: 2009/11/23> + 34037.000|date: 2009/11/24> + 19398.000|date: 2009/11/25> + 17194.000|date: 2009/11/27> + 62844.000|date: 2009/11/30> + 32587.000|date: 2009/12/01> + 29290.000|date: 2009/12/02> + 30414.000|date: 2009/12/03> + 39289.000|date: 2009/12/04> + 30099.000|date: 2009/12/07> + 43244.000|date: 2009/12/08> + 41622.000|date: 2009/12/09> + 36332.000|date: 2009/12/10> + 34520.000|date: 2009/12/11> + 36262.000|date: 2009/12/14> + 21350.000|date: 2009/12/15> + 27990.000|date: 2009/12/16> + 28971.000|date: 2009/12/17> + 36186.000|date: 2009/12/18> + 26230.000|date: 2009/12/21> + 27480.000|date: 2009/12/22> + 25304.000|date: 2009/12/23> + 11270.000|date: 2009/12/24> + 24582.000|date: 2009/12/28> + 25979.000|date: 2009/12/29> + 25977.000|date: 2009/12/30> + 24644.000|date: 2009/12/31> + 32460.000|date: 2010/01/04> + 40851.000|date: 2010/01/05> + 32701.000|date: 2010/01/06> + 37505.000|date: 2010/01/07> + 37683.000|date: 2010/01/08> + 25047.000|date: 2010/01/11> + 44182.000|date: 2010/01/12> + 42714.000|date: 2010/01/13> + 26248.000|date: 2010/01/14> + 36788.000|date: 2010/01/15> + 40683.000|date: 2010/01/19> + 33440.000|date: 2010/01/20> + 45221.000|date: 2010/01/21> + 46689.000|date: 2010/01/22> + 35741.000|date: 2010/01/25> + 26381.000|date: 2010/01/26> + 40584.000|date: 2010/01/27> + 29600.000|date: 2010/01/28> + 40425.000|date: 2010/01/29> + 28528.000|date: 2010/02/01> + 35528.000|date: 2010/02/02> + 29541.000|date: 2010/02/03> + 53039.000|date: 2010/02/04> + 74993.000|date: 2010/02/05> + 50264.000|date: 2010/02/08> + 49801.000|date: 2010/02/09> + 35255.000|date: 2010/02/10> + 36583.000|date: 2010/02/11> + 37666.000|date: 2010/02/12> + 56753.000|date: 2010/02/16> + 49173.000|date: 2010/02/17> + 40438.000|date: 2010/02/18> + 37641.000|date: 2010/02/19> + 34498.000|date: 2010/02/22> + 38780.000|date: 2010/02/23> + 52503.000|date: 2010/02/24> + 35419.000|date: 2010/02/25> + 40049.000|date: 2010/02/26> + 19392.000|date: 2010/03/01> + 21527.000|date: 2010/03/02> + 17904.000|date: 2010/03/03> + 22440.000|date: 2010/03/04> + 31278.000|date: 2010/03/05> + 22124.000|date: 2010/03/08> + 29785.000|date: 2010/03/09> + 18288.000|date: 2010/03/10> + 20306.000|date: 2010/03/11> + 26185.000|date: 2010/03/12> + 22333.000|date: 2010/03/15> + 31282.000|date: 2010/03/16> + 34937.000|date: 2010/03/17> + 24023.000|date: 2010/03/18> + 44672.000|date: 2010/03/19> + 22560.000|date: 2010/03/22> + 18729.000|date: 2010/03/23> + 21626.000|date: 2010/03/24> + 30557.000|date: 2010/03/25> + 24243.000|date: 2010/03/26> + 17352.000|date: 2010/03/29> + 16061.000|date: 2010/03/30> + 22159.000|date: 2010/03/31> + 17733.000|date: 2010/04/01> + 14806.000|date: 2010/04/05> + 25998.000|date: 2010/04/06> + 29525.000|date: 2010/04/07> + 39029.000|date: 2010/04/08> + 20336.000|date: 2010/04/09> + 18827.000|date: 2010/04/12> + 33925.000|date: 2010/04/13> + 24899.000|date: 2010/04/14> + 35348.000|date: 2010/04/15> + 50875.000|date: 2010/04/16> + 27415.000|date: 2010/04/19> + 24124.000|date: 2010/04/20> + 31303.000|date: 2010/04/21> + 24161.000|date: 2010/04/22> + 23555.000|date: 2010/04/23> + 24448.000|date: 2010/04/26> + 30619.000|date: 2010/04/27> + 24454.000|date: 2010/04/28> + 30931.000|date: 2010/04/29> + 34582.000|date: 2010/04/30> + 31518.000|date: 2010/05/03> + 37259.000|date: 2010/05/04> + 27794.000|date: 2010/05/05> + 50323.000|date: 2010/05/06> + 68963.000|date: 2010/05/07> + 51739.000|date: 2010/05/10> + 31565.000|date: 2010/05/11> + 28477.000|date: 2010/05/12> + 21180.000|date: 2010/05/13> + 30208.000|date: 2010/05/14> + 29079.000|date: 2010/05/17> + 27399.000|date: 2010/05/18> + 29514.000|date: 2010/05/19> + 48113.000|date: 2010/05/20> + 49545.000|date: 2010/05/21> + 24142.000|date: 2010/05/24> + 36799.000|date: 2010/05/25> + 26766.000|date: 2010/05/26> + 33723.000|date: 2010/05/27> + 24435.000|date: 2010/05/28> + 30650.000|date: 2010/06/01> + 26803.000|date: 2010/06/02> + 20302.000|date: 2010/06/03> + 33323.000|date: 2010/06/04> + 25961.000|date: 2010/06/07> + 39092.000|date: 2010/06/08> + 26334.000|date: 2010/06/09> + 30064.000|date: 2010/06/10> + 24464.000|date: 2010/06/11> + 32198.000|date: 2010/06/14> + 26312.000|date: 2010/06/15> + 25142.000|date: 2010/06/16> + 27418.000|date: 2010/06/17> + 27193.000|date: 2010/06/18> + 21190.000|date: 2010/06/21> + 32764.000|date: 2010/06/22> + 22676.000|date: 2010/06/23> + 25318.000|date: 2010/06/24> + 46985.000|date: 2010/06/25> + 16992.000|date: 2010/06/28> + 42302.000|date: 2010/06/29> + 31891.000|date: 2010/06/30> + 27721.000|date: 2010/07/01> + 24238.000|date: 2010/07/02> + 36044.000|date: 2010/07/06> + 36866.000|date: 2010/07/07> + 22208.000|date: 2010/07/08> + 18061.000|date: 2010/07/09> + 15287.000|date: 2010/07/12> + 32348.000|date: 2010/07/13> + 22495.000|date: 2010/07/14> + 23953.000|date: 2010/07/15> + 37398.000|date: 2010/07/16> + 23188.000|date: 2010/07/19> + 28325.000|date: 2010/07/20> + 28582.000|date: 2010/07/21> + 34874.000|date: 2010/07/22> + 27411.000|date: 2010/07/23> + 24197.000|date: 2010/07/26> + 24577.000|date: 2010/07/27> + 26941.000|date: 2010/07/28> + 22573.000|date: 2010/07/29> + 26183.000|date: 2010/07/30> + 40638.000|date: 2010/08/02> + 26068.000|date: 2010/08/03> + 27317.000|date: 2010/08/04> + 25129.000|date: 2010/08/05> + 24432.000|date: 2010/08/06> + 22135.000|date: 2010/08/09> + 25444.000|date: 2010/08/10> + 25889.000|date: 2010/08/11> + 24844.000|date: 2010/08/12> + 19498.000|date: 2010/08/13> + 14729.000|date: 2010/08/16> + 22404.000|date: 2010/08/17> + 26879.000|date: 2010/08/19> + 22315.000|date: 2010/08/20> open |ticker: SPLS> => 21.770|date: 2009/08/21> + 22.580|date: 2009/08/24> + 21.790|date: 2009/08/25> + 21.740|date: 2009/08/26> + 21.950|date: 2009/08/27> + 22.050|date: 2009/08/28> + 21.780|date: 2009/08/31> + 21.690|date: 2009/09/01> + 21.270|date: 2009/09/02> + 21.220|date: 2009/09/03> + 21.240|date: 2009/09/04> + 21.950|date: 2009/09/09> + 22.480|date: 2009/09/10> + 22.510|date: 2009/09/11> + 22.180|date: 2009/09/14> + 22.780|date: 2009/09/15> + 22.790|date: 2009/09/16> + 22.800|date: 2009/09/17> + 22.800|date: 2009/09/18> + 23.050|date: 2009/09/21> + 23.350|date: 2009/09/22> + 23.140|date: 2009/09/23> + 22.840|date: 2009/09/24> + 22.800|date: 2009/09/25> + 22.950|date: 2009/09/28> + 23.140|date: 2009/09/29> + 23.220|date: 2009/09/30> + 23.080|date: 2009/10/01> + 22.800|date: 2009/10/02> + 22.430|date: 2009/10/05> + 22.800|date: 2009/10/06> + 22.930|date: 2009/10/07> + 23.020|date: 2009/10/08> + 23.090|date: 2009/10/09> + 23.130|date: 2009/10/12> + 23.090|date: 2009/10/13> + 23.210|date: 2009/10/14> + 23.180|date: 2009/10/15> + 23.280|date: 2009/10/16> + 23.190|date: 2009/10/19> + 23.450|date: 2009/10/20> + 23.000|date: 2009/10/21> + 22.630|date: 2009/10/22> + 22.960|date: 2009/10/23> + 22.660|date: 2009/10/26> + 22.580|date: 2009/10/27> + 22.410|date: 2009/10/28> + 21.670|date: 2009/11/05> + 22.070|date: 2009/11/06> + 22.270|date: 2009/11/09> + 22.410|date: 2009/11/10> + 22.470|date: 2009/11/11> + 22.190|date: 2009/11/13> + 22.540|date: 2009/11/16> + 22.940|date: 2009/11/17> + 22.770|date: 2009/11/18> + 22.880|date: 2009/11/19> + 22.680|date: 2009/11/20> + 22.840|date: 2009/11/23> + 23.040|date: 2009/11/24> + 23.350|date: 2009/11/25> + 22.650|date: 2009/11/27> + 23.380|date: 2009/11/30> + 23.950|date: 2009/12/01> + 24.320|date: 2009/12/02> + 23.960|date: 2009/12/03> + 23.940|date: 2009/12/04> + 24.240|date: 2009/12/07> + 24.050|date: 2009/12/08> + 24.050|date: 2009/12/09> + 24.020|date: 2009/12/10> + 24.330|date: 2009/12/11> + 24.470|date: 2009/12/14> + 24.290|date: 2009/12/15> + 24.260|date: 2009/12/16> + 24.180|date: 2009/12/17> + 24.550|date: 2009/12/18> + 24.580|date: 2009/12/21> + 24.520|date: 2009/12/22> + 24.760|date: 2009/12/23> + 24.930|date: 2009/12/24> + 24.840|date: 2009/12/28> + 25.020|date: 2009/12/29> + 24.900|date: 2009/12/30> + 24.940|date: 2009/12/31> + 24.620|date: 2010/01/04> + 24.240|date: 2010/01/05> + 24.500|date: 2010/01/06> + 24.230|date: 2010/01/07> + 25.000|date: 2010/01/08> + 25.360|date: 2010/01/11> + 25.420|date: 2010/01/12> + 25.140|date: 2010/01/13> + 25.210|date: 2010/01/14> + 25.630|date: 2010/01/15> + 25.060|date: 2010/01/19> + 25.240|date: 2010/01/20> + 24.700|date: 2010/01/21> + 24.670|date: 2010/01/22> + 24.240|date: 2010/01/25> + 24.000|date: 2010/01/26> + 23.520|date: 2010/01/27> + 23.790|date: 2010/01/28> + 24.010|date: 2010/01/29> + 23.550|date: 2010/02/01> + 23.570|date: 2010/02/02> + 23.890|date: 2010/02/03> + 23.680|date: 2010/02/04> + 23.380|date: 2010/02/05> + 23.450|date: 2010/02/08> + 23.450|date: 2010/02/09> + 23.790|date: 2010/02/10> + 23.660|date: 2010/02/11> + 23.850|date: 2010/02/12> + 24.380|date: 2010/02/16> + 24.900|date: 2010/02/17> + 25.000|date: 2010/02/18> + 25.230|date: 2010/02/19> + 25.680|date: 2010/02/22> + 25.520|date: 2010/02/23> + 25.510|date: 2010/02/24> + 25.400|date: 2010/02/25> + 25.880|date: 2010/02/26> + 25.770|date: 2010/03/01> + 23.990|date: 2010/03/02> + 23.000|date: 2010/03/03> + 22.640|date: 2010/03/04> + 23.110|date: 2010/03/05> + 23.290|date: 2010/03/08> + 22.750|date: 2010/03/09> + 22.970|date: 2010/03/10> + 22.940|date: 2010/03/11> + 23.150|date: 2010/03/12> + 23.400|date: 2010/03/15> + 23.370|date: 2010/03/16> + 23.550|date: 2010/03/17> + 23.700|date: 2010/03/18> + 24.000|date: 2010/03/19> + 23.700|date: 2010/03/22> + 24.270|date: 2010/03/23> + 23.900|date: 2010/03/24> + 23.720|date: 2010/03/25> + 23.690|date: 2010/03/26> + 23.770|date: 2010/03/29> + 23.670|date: 2010/03/30> + 23.550|date: 2010/03/31> + 23.550|date: 2010/04/01> + 23.650|date: 2010/04/05> + 24.020|date: 2010/04/06> + 23.950|date: 2010/04/07> + 24.380|date: 2010/04/08> + 24.180|date: 2010/04/09> + 24.400|date: 2010/04/12> + 24.140|date: 2010/04/13> + 23.790|date: 2010/04/14> + 24.390|date: 2010/04/15> + 24.480|date: 2010/04/16> + 24.170|date: 2010/04/19> + 24.230|date: 2010/04/20> + 23.930|date: 2010/04/21> + 24.210|date: 2010/04/22> + 24.290|date: 2010/04/23> + 24.580|date: 2010/04/26> + 24.590|date: 2010/04/27> + 23.980|date: 2010/04/28> + 23.730|date: 2010/04/29> + 23.910|date: 2010/04/30> + 23.540|date: 2010/05/03> + 23.465|date: 2010/05/04> + 23.250|date: 2010/05/05> + 23.050|date: 2010/05/06> + 21.770|date: 2010/05/07> + 22.350|date: 2010/05/10> + 22.240|date: 2010/05/11> + 22.510|date: 2010/05/12> + 22.840|date: 2010/05/13> + 22.220|date: 2010/05/14> + 22.220|date: 2010/05/17> + 22.390|date: 2010/05/18> + 21.850|date: 2010/05/19> + 21.040|date: 2010/05/20> + 20.870|date: 2010/05/21> + 21.500|date: 2010/05/24> + 20.840|date: 2010/05/25> + 21.490|date: 2010/05/26> + 21.480|date: 2010/05/27> + 21.810|date: 2010/05/28> + 21.400|date: 2010/06/01> + 21.440|date: 2010/06/02> + 21.750|date: 2010/06/03> + 21.700|date: 2010/06/04> + 21.200|date: 2010/06/07> + 20.610|date: 2010/06/08> + 21.210|date: 2010/06/09> + 21.410|date: 2010/06/10> + 21.610|date: 2010/06/11> + 21.870|date: 2010/06/14> + 21.860|date: 2010/06/15> + 22.070|date: 2010/06/16> + 22.600|date: 2010/06/17> + 22.030|date: 2010/06/18> + 22.170|date: 2010/06/21> + 21.490|date: 2010/06/22> + 20.870|date: 2010/06/23> + 20.460|date: 2010/06/24> + 20.070|date: 2010/06/25> + 20.120|date: 2010/06/28> + 19.660|date: 2010/06/29> + 19.220|date: 2010/06/30> + 18.970|date: 2010/07/01> + 19.230|date: 2010/07/02> + 19.360|date: 2010/07/06> + 18.980|date: 2010/07/07> + 19.500|date: 2010/07/08> + 19.300|date: 2010/07/09> + 19.580|date: 2010/07/12> + 19.870|date: 2010/07/13> + 20.300|date: 2010/07/14> + 20.030|date: 2010/07/15> + 20.340|date: 2010/07/16> + 19.300|date: 2010/07/19> + 19.280|date: 2010/07/20> + 19.830|date: 2010/07/21> + 19.620|date: 2010/07/22> + 19.980|date: 2010/07/23> + 19.950|date: 2010/07/26> + 20.570|date: 2010/07/27> + 20.050|date: 2010/07/28> + 20.070|date: 2010/07/29> + 19.610|date: 2010/07/30> + 20.480|date: 2010/08/02> + 20.760|date: 2010/08/03> + 20.000|date: 2010/08/04> + 20.040|date: 2010/08/05> + 20.020|date: 2010/08/06> + 20.240|date: 2010/08/09> + 19.870|date: 2010/08/10> + 19.700|date: 2010/08/11> + 19.180|date: 2010/08/12> + 19.250|date: 2010/08/13> + 19.000|date: 2010/08/16> + 19.270|date: 2010/08/17> + 19.250|date: 2010/08/19> + 18.920|date: 2010/08/20> high |ticker: SPLS> => 22.550|date: 2009/08/21> + 22.890|date: 2009/08/24> + 22.600|date: 2009/08/25> + 22.110|date: 2009/08/26> + 22.050|date: 2009/08/27> + 22.080|date: 2009/08/28> + 21.900|date: 2009/08/31> + 22.050|date: 2009/09/01> + 21.370|date: 2009/09/02> + 21.550|date: 2009/09/03> + 21.530|date: 2009/09/04> + 22.620|date: 2009/09/09> + 22.790|date: 2009/09/10> + 22.600|date: 2009/09/11> + 23.110|date: 2009/09/14> + 22.980|date: 2009/09/15> + 23.000|date: 2009/09/16> + 23.030|date: 2009/09/17> + 23.410|date: 2009/09/18> + 23.500|date: 2009/09/21> + 23.480|date: 2009/09/22> + 23.320|date: 2009/09/23> + 22.900|date: 2009/09/24> + 23.070|date: 2009/09/25> + 23.370|date: 2009/09/28> + 23.520|date: 2009/09/29> + 23.450|date: 2009/09/30> + 23.210|date: 2009/10/01> + 22.820|date: 2009/10/02> + 22.820|date: 2009/10/05> + 23.210|date: 2009/10/06> + 23.110|date: 2009/10/07> + 23.390|date: 2009/10/08> + 23.210|date: 2009/10/09> + 23.420|date: 2009/10/12> + 23.300|date: 2009/10/13> + 23.370|date: 2009/10/14> + 23.380|date: 2009/10/15> + 23.400|date: 2009/10/16> + 23.550|date: 2009/10/19> + 23.450|date: 2009/10/20> + 23.480|date: 2009/10/21> + 23.130|date: 2009/10/22> + 23.030|date: 2009/10/23> + 23.200|date: 2009/10/26> + 23.030|date: 2009/10/27> + 22.560|date: 2009/10/28> + 22.330|date: 2009/11/05> + 22.330|date: 2009/11/06> + 22.680|date: 2009/11/09> + 22.630|date: 2009/11/10> + 22.610|date: 2009/11/11> + 22.590|date: 2009/11/13> + 23.040|date: 2009/11/16> + 23.050|date: 2009/11/17> + 22.970|date: 2009/11/18> + 22.880|date: 2009/11/19> + 22.880|date: 2009/11/20> + 23.320|date: 2009/11/23> + 23.270|date: 2009/11/24> + 23.650|date: 2009/11/25> + 23.540|date: 2009/11/27> + 23.740|date: 2009/11/30> + 24.860|date: 2009/12/01> + 24.490|date: 2009/12/02> + 24.150|date: 2009/12/03> + 24.500|date: 2009/12/04> + 24.660|date: 2009/12/07> + 24.325|date: 2009/12/08> + 24.120|date: 2009/12/09> + 24.380|date: 2009/12/10> + 24.490|date: 2009/12/11> + 24.720|date: 2009/12/14> + 24.380|date: 2009/12/15> + 24.620|date: 2009/12/16> + 24.600|date: 2009/12/17> + 24.680|date: 2009/12/18> + 24.590|date: 2009/12/21> + 24.950|date: 2009/12/22> + 25.100|date: 2009/12/23> + 25.030|date: 2009/12/24> + 25.070|date: 2009/12/28> + 25.100|date: 2009/12/29> + 25.090|date: 2009/12/30> + 25.020|date: 2009/12/31> + 24.850|date: 2010/01/04> + 24.570|date: 2010/01/05> + 24.730|date: 2010/01/06> + 24.930|date: 2010/01/07> + 25.480|date: 2010/01/08> + 25.460|date: 2010/01/11> + 25.420|date: 2010/01/12> + 25.460|date: 2010/01/13> + 25.270|date: 2010/01/14> + 26.000|date: 2010/01/15> + 25.440|date: 2010/01/19> + 25.260|date: 2010/01/20> + 25.010|date: 2010/01/21> + 24.780|date: 2010/01/22> + 24.270|date: 2010/01/25> + 24.120|date: 2010/01/26> + 23.830|date: 2010/01/27> + 23.920|date: 2010/01/28> + 24.160|date: 2010/01/29> + 23.625|date: 2010/02/01> + 24.070|date: 2010/02/02> + 23.990|date: 2010/02/03> + 23.740|date: 2010/02/04> + 23.575|date: 2010/02/05> + 23.540|date: 2010/02/08> + 24.030|date: 2010/02/09> + 23.960|date: 2010/02/10> + 24.160|date: 2010/02/11> + 24.240|date: 2010/02/12> + 24.820|date: 2010/02/16> + 25.150|date: 2010/02/17> + 25.350|date: 2010/02/18> + 25.830|date: 2010/02/19> + 25.750|date: 2010/02/22> + 25.750|date: 2010/02/23> + 25.755|date: 2010/02/24> + 25.970|date: 2010/02/25> + 25.920|date: 2010/02/26> + 26.000|date: 2010/03/01> + 24.260|date: 2010/03/02> + 23.100|date: 2010/03/03> + 23.070|date: 2010/03/04> + 23.490|date: 2010/03/05> + 23.330|date: 2010/03/08> + 23.040|date: 2010/03/09> + 23.080|date: 2010/03/10> + 23.210|date: 2010/03/11> + 23.520|date: 2010/03/12> + 23.470|date: 2010/03/15> + 23.660|date: 2010/03/16> + 23.750|date: 2010/03/17> + 23.900|date: 2010/03/18> + 24.060|date: 2010/03/19> + 24.220|date: 2010/03/22> + 24.300|date: 2010/03/23> + 24.000|date: 2010/03/24> + 23.850|date: 2010/03/25> + 23.800|date: 2010/03/26> + 23.960|date: 2010/03/29> + 23.920|date: 2010/03/30> + 23.630|date: 2010/03/31> + 23.750|date: 2010/04/01> + 24.070|date: 2010/04/05> + 24.137|date: 2010/04/06> + 24.460|date: 2010/04/07> + 24.420|date: 2010/04/08> + 24.330|date: 2010/04/09> + 24.410|date: 2010/04/12> + 24.240|date: 2010/04/13> + 24.460|date: 2010/04/14> + 24.520|date: 2010/04/15> + 24.650|date: 2010/04/16> + 24.430|date: 2010/04/19> + 24.450|date: 2010/04/20> + 24.360|date: 2010/04/21> + 24.510|date: 2010/04/22> + 24.680|date: 2010/04/23> + 25.000|date: 2010/04/26> + 24.680|date: 2010/04/27> + 24.120|date: 2010/04/28> + 24.020|date: 2010/04/29> + 24.060|date: 2010/04/30> + 23.970|date: 2010/05/03> + 23.530|date: 2010/05/04> + 23.490|date: 2010/05/05> + 23.060|date: 2010/05/06> + 22.480|date: 2010/05/07> + 22.850|date: 2010/05/10> + 22.740|date: 2010/05/11> + 23.140|date: 2010/05/12> + 22.900|date: 2010/05/13> + 22.340|date: 2010/05/14> + 22.400|date: 2010/05/17> + 22.550|date: 2010/05/18> + 22.000|date: 2010/05/19> + 22.040|date: 2010/05/20> + 21.950|date: 2010/05/21> + 21.570|date: 2010/05/24> + 21.460|date: 2010/05/25> + 21.650|date: 2010/05/26> + 21.810|date: 2010/05/27> + 21.810|date: 2010/05/28> + 21.720|date: 2010/06/01> + 21.800|date: 2010/06/02> + 22.060|date: 2010/06/03> + 21.705|date: 2010/06/04> + 21.420|date: 2010/06/07> + 21.230|date: 2010/06/08> + 21.380|date: 2010/06/09> + 21.900|date: 2010/06/10> + 21.900|date: 2010/06/11> + 22.200|date: 2010/06/14> + 22.180|date: 2010/06/15> + 22.540|date: 2010/06/16> + 22.670|date: 2010/06/17> + 22.150|date: 2010/06/18> + 22.290|date: 2010/06/21> + 21.930|date: 2010/06/22> + 21.000|date: 2010/06/23> + 20.470|date: 2010/06/24> + 20.280|date: 2010/06/25> + 20.240|date: 2010/06/28> + 19.680|date: 2010/06/29> + 19.500|date: 2010/06/30> + 19.420|date: 2010/07/01> + 19.473|date: 2010/07/02> + 19.590|date: 2010/07/06> + 19.460|date: 2010/07/07> + 19.500|date: 2010/07/08> + 19.680|date: 2010/07/09> + 19.820|date: 2010/07/12> + 20.320|date: 2010/07/13> + 20.310|date: 2010/07/14> + 20.370|date: 2010/07/15> + 20.420|date: 2010/07/16> + 19.710|date: 2010/07/19> + 19.810|date: 2010/07/20> + 19.940|date: 2010/07/21> + 20.160|date: 2010/07/22> + 20.060|date: 2010/07/23> + 20.310|date: 2010/07/26> + 20.660|date: 2010/07/27> + 20.210|date: 2010/07/28> + 20.280|date: 2010/07/29> + 20.430|date: 2010/07/30> + 20.970|date: 2010/08/02> + 20.830|date: 2010/08/03> + 20.350|date: 2010/08/04> + 20.220|date: 2010/08/05> + 20.190|date: 2010/08/06> + 20.410|date: 2010/08/09> + 20.210|date: 2010/08/10> + 19.730|date: 2010/08/11> + 19.520|date: 2010/08/12> + 19.330|date: 2010/08/13> + 19.350|date: 2010/08/16> + 19.770|date: 2010/08/17> + 19.520|date: 2010/08/19> + 19.040|date: 2010/08/20> low |ticker: SPLS> => 21.520|date: 2009/08/21> + 22.160|date: 2009/08/24> + 21.600|date: 2009/08/25> + 21.490|date: 2009/08/26> + 21.540|date: 2009/08/27> + 21.610|date: 2009/08/28> + 21.450|date: 2009/08/31> + 21.350|date: 2009/09/01> + 21.020|date: 2009/09/02> + 21.020|date: 2009/09/03> + 21.090|date: 2009/09/04> + 21.880|date: 2009/09/09> + 22.450|date: 2009/09/10> + 22.230|date: 2009/09/11> + 22.110|date: 2009/09/14> + 22.440|date: 2009/09/15> + 22.650|date: 2009/09/16> + 22.590|date: 2009/09/17> + 22.760|date: 2009/09/18> + 22.950|date: 2009/09/21> + 23.050|date: 2009/09/22> + 22.765|date: 2009/09/23> + 22.460|date: 2009/09/24> + 22.620|date: 2009/09/25> + 22.810|date: 2009/09/28> + 23.010|date: 2009/09/29> + 22.830|date: 2009/09/30> + 22.540|date: 2009/10/01> + 22.410|date: 2009/10/02> + 22.330|date: 2009/10/05> + 22.730|date: 2009/10/06> + 22.720|date: 2009/10/07> + 22.980|date: 2009/10/08> + 22.950|date: 2009/10/09> + 23.050|date: 2009/10/12> + 22.970|date: 2009/10/13> + 23.050|date: 2009/10/14> + 23.000|date: 2009/10/15> + 22.840|date: 2009/10/16> + 23.140|date: 2009/10/19> + 22.850|date: 2009/10/20> + 22.720|date: 2009/10/21> + 22.505|date: 2009/10/22> + 22.410|date: 2009/10/23> + 22.550|date: 2009/10/26> + 22.300|date: 2009/10/27> + 21.870|date: 2009/10/28> + 21.590|date: 2009/11/05> + 21.870|date: 2009/11/06> + 22.050|date: 2009/11/09> + 22.200|date: 2009/11/10> + 22.140|date: 2009/11/11> + 22.080|date: 2009/11/13> + 22.450|date: 2009/11/16> + 22.700|date: 2009/11/17> + 22.660|date: 2009/11/18> + 22.450|date: 2009/11/19> + 22.490|date: 2009/11/20> + 22.820|date: 2009/11/23> + 22.880|date: 2009/11/24> + 23.330|date: 2009/11/25> + 22.560|date: 2009/11/27> + 23.100|date: 2009/11/30> + 23.320|date: 2009/12/01> + 23.820|date: 2009/12/02> + 23.610|date: 2009/12/03> + 23.940|date: 2009/12/04> + 24.200|date: 2009/12/07> + 23.680|date: 2009/12/08> + 23.770|date: 2009/12/09> + 24.020|date: 2009/12/10> + 24.060|date: 2009/12/11> + 24.235|date: 2009/12/14> + 24.050|date: 2009/12/15> + 24.170|date: 2009/12/16> + 24.020|date: 2009/12/17> + 24.210|date: 2009/12/18> + 24.320|date: 2009/12/21> + 24.360|date: 2009/12/22> + 24.750|date: 2009/12/23> + 24.870|date: 2009/12/24> + 24.830|date: 2009/12/28> + 24.915|date: 2009/12/29> + 24.895|date: 2009/12/30> + 24.570|date: 2009/12/31> + 24.460|date: 2010/01/04> + 24.160|date: 2010/01/05> + 24.400|date: 2010/01/06> + 24.190|date: 2010/01/07> + 24.800|date: 2010/01/08> + 25.240|date: 2010/01/11> + 24.880|date: 2010/01/12> + 25.040|date: 2010/01/13> + 24.905|date: 2010/01/14> + 25.080|date: 2010/01/15> + 25.020|date: 2010/01/19> + 24.600|date: 2010/01/20> + 24.530|date: 2010/01/21> + 24.080|date: 2010/01/22> + 23.890|date: 2010/01/25> + 23.725|date: 2010/01/26> + 23.340|date: 2010/01/27> + 23.650|date: 2010/01/28> + 23.450|date: 2010/01/29> + 23.290|date: 2010/02/01> + 23.400|date: 2010/02/02> + 23.720|date: 2010/02/03> + 23.290|date: 2010/02/04> + 23.190|date: 2010/02/05> + 23.170|date: 2010/02/08> + 23.200|date: 2010/02/09> + 23.558|date: 2010/02/10> + 23.480|date: 2010/02/11> + 23.780|date: 2010/02/12> + 24.290|date: 2010/02/16> + 24.825|date: 2010/02/17> + 24.850|date: 2010/02/18> + 25.120|date: 2010/02/19> + 25.430|date: 2010/02/22> + 25.390|date: 2010/02/23> + 25.500|date: 2010/02/24> + 25.260|date: 2010/02/25> + 25.630|date: 2010/02/26> + 25.550|date: 2010/03/01> + 23.210|date: 2010/03/02> + 22.000|date: 2010/03/03> + 22.600|date: 2010/03/04> + 22.991|date: 2010/03/05> + 22.740|date: 2010/03/08> + 22.620|date: 2010/03/09> + 22.720|date: 2010/03/10> + 22.760|date: 2010/03/11> + 23.040|date: 2010/03/12> + 23.110|date: 2010/03/15> + 23.220|date: 2010/03/16> + 23.470|date: 2010/03/17> + 23.580|date: 2010/03/18> + 23.610|date: 2010/03/19> + 23.620|date: 2010/03/22> + 23.870|date: 2010/03/23> + 23.520|date: 2010/03/24> + 23.500|date: 2010/03/25> + 23.550|date: 2010/03/26> + 23.630|date: 2010/03/29> + 23.490|date: 2010/03/30> + 23.390|date: 2010/03/31> + 23.480|date: 2010/04/01> + 23.580|date: 2010/04/05> + 23.870|date: 2010/04/06> + 23.910|date: 2010/04/07> + 24.090|date: 2010/04/08> + 24.100|date: 2010/04/09> + 24.180|date: 2010/04/12> + 23.660|date: 2010/04/13> + 23.710|date: 2010/04/14> + 24.130|date: 2010/04/15> + 24.090|date: 2010/04/16> + 23.865|date: 2010/04/19> + 24.000|date: 2010/04/20> + 23.850|date: 2010/04/21> + 23.960|date: 2010/04/22> + 24.210|date: 2010/04/23> + 24.490|date: 2010/04/26> + 23.700|date: 2010/04/27> + 23.490|date: 2010/04/28> + 23.670|date: 2010/04/29> + 23.360|date: 2010/04/30> + 23.520|date: 2010/05/03> + 22.850|date: 2010/05/04> + 23.030|date: 2010/05/05> + 20.650|date: 2010/05/06> + 20.870|date: 2010/05/07> + 22.000|date: 2010/05/10> + 22.080|date: 2010/05/11> + 22.360|date: 2010/05/12> + 22.200|date: 2010/05/13> + 21.865|date: 2010/05/14> + 21.710|date: 2010/05/17> + 21.730|date: 2010/05/18> + 21.300|date: 2010/05/19> + 20.950|date: 2010/05/20> + 20.850|date: 2010/05/21> + 21.120|date: 2010/05/24> + 20.560|date: 2010/05/25> + 21.020|date: 2010/05/26> + 21.335|date: 2010/05/27> + 21.250|date: 2010/05/28> + 21.120|date: 2010/06/01> + 21.230|date: 2010/06/02> + 21.690|date: 2010/06/03> + 21.050|date: 2010/06/04> + 20.660|date: 2010/06/07> + 20.440|date: 2010/06/08> + 20.930|date: 2010/06/09> + 21.300|date: 2010/06/10> + 21.440|date: 2010/06/11> + 21.710|date: 2010/06/14> + 21.780|date: 2010/06/15> + 21.980|date: 2010/06/16> + 21.720|date: 2010/06/17> + 21.865|date: 2010/06/18> + 21.490|date: 2010/06/21> + 20.880|date: 2010/06/22> + 20.390|date: 2010/06/23> + 19.970|date: 2010/06/24> + 19.830|date: 2010/06/25> + 19.830|date: 2010/06/28> + 19.130|date: 2010/06/29> + 18.990|date: 2010/06/30> + 18.820|date: 2010/07/01> + 19.100|date: 2010/07/02> + 18.880|date: 2010/07/06> + 18.920|date: 2010/07/07> + 19.190|date: 2010/07/08> + 19.240|date: 2010/07/09> + 19.530|date: 2010/07/12> + 19.780|date: 2010/07/13> + 19.890|date: 2010/07/14> + 19.900|date: 2010/07/15> + 19.290|date: 2010/07/16> + 19.300|date: 2010/07/19> + 19.235|date: 2010/07/20> + 19.360|date: 2010/07/21> + 19.620|date: 2010/07/22> + 19.770|date: 2010/07/23> + 19.850|date: 2010/07/26> + 20.080|date: 2010/07/27> + 19.875|date: 2010/07/28> + 19.520|date: 2010/07/29> + 19.525|date: 2010/07/30> + 20.465|date: 2010/08/02> + 19.840|date: 2010/08/03> + 19.900|date: 2010/08/04> + 19.750|date: 2010/08/05> + 19.800|date: 2010/08/06> + 19.940|date: 2010/08/09> + 19.730|date: 2010/08/10> + 19.360|date: 2010/08/11> + 19.080|date: 2010/08/12> + 19.060|date: 2010/08/13> + 18.880|date: 2010/08/16> + 19.200|date: 2010/08/17> + 18.870|date: 2010/08/19> + 18.620|date: 2010/08/20> close |ticker: SPLS> => 22.490|date: 2009/08/21> + 22.190|date: 2009/08/24> + 21.790|date: 2009/08/25> + 21.970|date: 2009/08/26> + 21.950|date: 2009/08/27> + 21.980|date: 2009/08/28> + 21.610|date: 2009/08/31> + 21.370|date: 2009/09/01> + 21.090|date: 2009/09/02> + 21.350|date: 2009/09/03> + 21.410|date: 2009/09/04> + 22.470|date: 2009/09/09> + 22.600|date: 2009/09/10> + 22.300|date: 2009/09/11> + 22.970|date: 2009/09/14> + 22.890|date: 2009/09/15> + 22.960|date: 2009/09/16> + 22.810|date: 2009/09/17> + 23.290|date: 2009/09/18> + 23.230|date: 2009/09/21> + 23.200|date: 2009/09/22> + 22.790|date: 2009/09/23> + 22.710|date: 2009/09/24> + 22.790|date: 2009/09/25> + 23.240|date: 2009/09/28> + 23.260|date: 2009/09/29> + 23.220|date: 2009/09/30> + 22.659|date: 2009/10/01> + 22.540|date: 2009/10/02> + 22.800|date: 2009/10/05> + 23.070|date: 2009/10/06> + 23.110|date: 2009/10/07> + 23.180|date: 2009/10/08> + 23.140|date: 2009/10/09> + 23.200|date: 2009/10/12> + 23.130|date: 2009/10/13> + 23.310|date: 2009/10/14> + 23.380|date: 2009/10/15> + 23.210|date: 2009/10/16> + 23.460|date: 2009/10/19> + 22.980|date: 2009/10/20> + 22.770|date: 2009/10/21> + 23.020|date: 2009/10/22> + 22.600|date: 2009/10/23> + 22.670|date: 2009/10/26> + 22.430|date: 2009/10/27> + 21.890|date: 2009/10/28> + 22.180|date: 2009/11/05> + 22.230|date: 2009/11/06> + 22.500|date: 2009/11/09> + 22.310|date: 2009/11/10> + 22.260|date: 2009/11/11> + 22.410|date: 2009/11/13> + 23.000|date: 2009/11/16> + 22.790|date: 2009/11/17> + 22.960|date: 2009/11/18> + 22.650|date: 2009/11/19> + 22.720|date: 2009/11/20> + 23.200|date: 2009/11/23> + 23.220|date: 2009/11/24> + 23.500|date: 2009/11/25> + 23.320|date: 2009/11/27> + 23.320|date: 2009/11/30> + 24.440|date: 2009/12/01> + 23.950|date: 2009/12/02> + 23.640|date: 2009/12/03> + 24.360|date: 2009/12/04> + 24.350|date: 2009/12/07> + 24.240|date: 2009/12/08> + 23.900|date: 2009/12/09> + 24.180|date: 2009/12/10> + 24.460|date: 2009/12/11> + 24.450|date: 2009/12/14> + 24.180|date: 2009/12/15> + 24.370|date: 2009/12/16> + 24.560|date: 2009/12/17> + 24.590|date: 2009/12/18> + 24.360|date: 2009/12/21> + 24.800|date: 2009/12/22> + 24.990|date: 2009/12/23> + 24.940|date: 2009/12/24> + 25.010|date: 2009/12/28> + 25.000|date: 2009/12/29> + 24.980|date: 2009/12/30> + 24.590|date: 2009/12/31> + 24.500|date: 2010/01/04> + 24.520|date: 2010/01/05> + 24.580|date: 2010/01/06> + 24.900|date: 2010/01/07> + 25.470|date: 2010/01/08> + 25.450|date: 2010/01/11> + 25.010|date: 2010/01/12> + 25.330|date: 2010/01/13> + 25.000|date: 2010/01/14> + 25.110|date: 2010/01/15> + 25.380|date: 2010/01/19> + 24.810|date: 2010/01/20> + 24.605|date: 2010/01/21> + 24.110|date: 2010/01/22> + 24.020|date: 2010/01/25> + 23.870|date: 2010/01/26> + 23.700|date: 2010/01/27> + 23.710|date: 2010/01/28> + 23.460|date: 2010/01/29> + 23.500|date: 2010/02/01> + 24.000|date: 2010/02/02> + 23.840|date: 2010/02/03> + 23.320|date: 2010/02/04> + 23.470|date: 2010/02/05> + 23.190|date: 2010/02/08> + 23.880|date: 2010/02/09> + 23.740|date: 2010/02/10> + 24.120|date: 2010/02/11> + 24.180|date: 2010/02/12> + 24.780|date: 2010/02/16> + 25.050|date: 2010/02/17> + 25.270|date: 2010/02/18> + 25.680|date: 2010/02/19> + 25.540|date: 2010/02/22> + 25.410|date: 2010/02/23> + 25.690|date: 2010/02/24> + 25.930|date: 2010/02/25> + 25.760|date: 2010/02/26> + 25.860|date: 2010/03/01> + 23.250|date: 2010/03/02> + 22.560|date: 2010/03/03> + 22.950|date: 2010/03/04> + 23.290|date: 2010/03/05> + 22.750|date: 2010/03/08> + 22.910|date: 2010/03/09> + 22.960|date: 2010/03/10> + 23.140|date: 2010/03/11> + 23.420|date: 2010/03/12> + 23.410|date: 2010/03/15> + 23.630|date: 2010/03/16> + 23.720|date: 2010/03/17> + 23.750|date: 2010/03/18> + 23.750|date: 2010/03/19> + 24.120|date: 2010/03/22> + 24.060|date: 2010/03/23> + 23.560|date: 2010/03/24> + 23.540|date: 2010/03/25> + 23.770|date: 2010/03/26> + 23.750|date: 2010/03/29> + 23.600|date: 2010/03/30> + 23.407|date: 2010/03/31> + 23.700|date: 2010/04/01> + 24.050|date: 2010/04/05> + 24.010|date: 2010/04/06> + 24.400|date: 2010/04/07> + 24.190|date: 2010/04/08> + 24.300|date: 2010/04/09> + 24.200|date: 2010/04/12> + 23.830|date: 2010/04/13> + 24.380|date: 2010/04/14> + 24.480|date: 2010/04/15> + 24.260|date: 2010/04/16> + 24.180|date: 2010/04/19> + 24.010|date: 2010/04/20> + 24.310|date: 2010/04/21> + 24.430|date: 2010/04/22> + 24.610|date: 2010/04/23> + 24.860|date: 2010/04/26> + 23.730|date: 2010/04/27> + 23.560|date: 2010/04/28> + 23.970|date: 2010/04/29> + 23.538|date: 2010/04/30> + 23.730|date: 2010/05/03> + 23.260|date: 2010/05/04> + 23.190|date: 2010/05/05> + 21.880|date: 2010/05/06> + 21.660|date: 2010/05/07> + 22.540|date: 2010/05/10> + 22.380|date: 2010/05/11> + 23.070|date: 2010/05/12> + 22.250|date: 2010/05/13> + 22.120|date: 2010/05/14> + 22.200|date: 2010/05/17> + 21.950|date: 2010/05/18> + 21.540|date: 2010/05/19> + 21.380|date: 2010/05/20> + 21.520|date: 2010/05/21> + 21.280|date: 2010/05/24> + 21.430|date: 2010/05/25> + 21.080|date: 2010/05/26> + 21.800|date: 2010/05/27> + 21.520|date: 2010/05/28> + 21.370|date: 2010/06/01> + 21.700|date: 2010/06/02> + 22.010|date: 2010/06/03> + 21.142|date: 2010/06/04> + 20.660|date: 2010/06/07> + 21.190|date: 2010/06/08> + 21.060|date: 2010/06/09> + 21.890|date: 2010/06/10> + 21.730|date: 2010/06/11> + 21.720|date: 2010/06/14> + 22.130|date: 2010/06/15> + 22.500|date: 2010/06/16> + 21.930|date: 2010/06/17> + 21.980|date: 2010/06/18> + 21.610|date: 2010/06/21> + 20.900|date: 2010/06/22> + 20.530|date: 2010/06/23> + 20.110|date: 2010/06/24> + 20.090|date: 2010/06/25> + 19.860|date: 2010/06/28> + 19.290|date: 2010/06/29> + 19.050|date: 2010/06/30> + 19.270|date: 2010/07/01> + 19.190|date: 2010/07/02> + 19.120|date: 2010/07/06> + 19.430|date: 2010/07/07> + 19.400|date: 2010/07/08> + 19.670|date: 2010/07/09> + 19.630|date: 2010/07/12> + 20.240|date: 2010/07/13> + 20.010|date: 2010/07/14> + 20.300|date: 2010/07/15> + 19.310|date: 2010/07/16> + 19.590|date: 2010/07/19> + 19.780|date: 2010/07/20> + 19.390|date: 2010/07/21> + 20.080|date: 2010/07/22> + 20.000|date: 2010/07/23> + 20.310|date: 2010/07/26> + 20.170|date: 2010/07/27> + 19.980|date: 2010/07/28> + 19.850|date: 2010/07/29> + 20.330|date: 2010/07/30> + 20.870|date: 2010/08/02> + 19.940|date: 2010/08/03> + 20.140|date: 2010/08/04> + 20.200|date: 2010/08/05> + 20.170|date: 2010/08/06> + 20.050|date: 2010/08/09> + 20.040|date: 2010/08/10> + 19.400|date: 2010/08/11> + 19.320|date: 2010/08/12> + 19.110|date: 2010/08/13> + 19.100|date: 2010/08/16> + 19.450|date: 2010/08/17> + 18.940|date: 2010/08/19> + 18.930|date: 2010/08/20> volume |ticker: SPLS> => 100245.000|date: 2009/08/21> + 131342.000|date: 2009/08/24> + 183041.000|date: 2009/08/25> + 134095.000|date: 2009/08/26> + 62997.000|date: 2009/08/27> + 66272.000|date: 2009/08/28> + 56341.000|date: 2009/08/31> + 114658.000|date: 2009/09/01> + 72241.000|date: 2009/09/02> + 52773.000|date: 2009/09/03> + 48609.000|date: 2009/09/04> + 102146.000|date: 2009/09/09> + 75944.000|date: 2009/09/10> + 73326.000|date: 2009/09/11> + 96454.000|date: 2009/09/14> + 83471.000|date: 2009/09/15> + 55972.000|date: 2009/09/16> + 56873.000|date: 2009/09/17> + 110446.000|date: 2009/09/18> + 71341.000|date: 2009/09/21> + 69536.000|date: 2009/09/22> + 73537.000|date: 2009/09/23> + 49828.000|date: 2009/09/24> + 48549.000|date: 2009/09/25> + 51030.000|date: 2009/09/28> + 52637.000|date: 2009/09/29> + 84388.000|date: 2009/09/30> + 91877.000|date: 2009/10/01> + 58392.000|date: 2009/10/02> + 61585.000|date: 2009/10/05> + 80167.000|date: 2009/10/06> + 53961.000|date: 2009/10/07> + 49380.000|date: 2009/10/08> + 47730.000|date: 2009/10/09> + 35348.000|date: 2009/10/12> + 47071.000|date: 2009/10/13> + 62777.000|date: 2009/10/14> + 60501.000|date: 2009/10/15> + 59142.000|date: 2009/10/16> + 38282.000|date: 2009/10/19> + 54779.000|date: 2009/10/20> + 64986.000|date: 2009/10/21> + 62087.000|date: 2009/10/22> + 58359.000|date: 2009/10/23> + 63918.000|date: 2009/10/26> + 67491.000|date: 2009/10/27> + 72689.000|date: 2009/10/28> + 49295.000|date: 2009/11/05> + 43048.000|date: 2009/11/06> + 83427.000|date: 2009/11/09> + 62210.000|date: 2009/11/10> + 65316.000|date: 2009/11/11> + 45984.000|date: 2009/11/13> + 71275.000|date: 2009/11/16> + 60337.000|date: 2009/11/17> + 33912.000|date: 2009/11/18> + 43878.000|date: 2009/11/19> + 41018.000|date: 2009/11/20> + 50805.000|date: 2009/11/23> + 59947.000|date: 2009/11/24> + 61728.000|date: 2009/11/25> + 44463.000|date: 2009/11/27> + 96731.000|date: 2009/11/30> + 159225.000|date: 2009/12/01> + 100130.000|date: 2009/12/02> + 93076.000|date: 2009/12/03> + 116780.000|date: 2009/12/04> + 77172.000|date: 2009/12/07> + 86249.000|date: 2009/12/08> + 71689.000|date: 2009/12/09> + 45791.000|date: 2009/12/10> + 55523.000|date: 2009/12/11> + 46614.000|date: 2009/12/14> + 52868.000|date: 2009/12/15> + 62397.000|date: 2009/12/16> + 96603.000|date: 2009/12/17> + 111882.000|date: 2009/12/18> + 79088.000|date: 2009/12/21> + 88348.000|date: 2009/12/22> + 76120.000|date: 2009/12/23> + 16901.000|date: 2009/12/24> + 43812.000|date: 2009/12/28> + 52684.000|date: 2009/12/29> + 38052.000|date: 2009/12/30> + 26139.000|date: 2009/12/31> + 40087.000|date: 2010/01/04> + 59134.000|date: 2010/01/05> + 69086.000|date: 2010/01/06> + 85282.000|date: 2010/01/07> + 102814.000|date: 2010/01/08> + 55033.000|date: 2010/01/11> + 51085.000|date: 2010/01/12> + 50519.000|date: 2010/01/13> + 36570.000|date: 2010/01/14> + 90387.000|date: 2010/01/15> + 74976.000|date: 2010/01/19> + 63776.000|date: 2010/01/20> + 89378.000|date: 2010/01/21> + 75945.000|date: 2010/01/22> + 61080.000|date: 2010/01/25> + 82961.000|date: 2010/01/26> + 122670.000|date: 2010/01/27> + 96808.000|date: 2010/01/28> + 112704.000|date: 2010/01/29> + 68896.000|date: 2010/02/01> + 72053.000|date: 2010/02/02> + 47306.000|date: 2010/02/03> + 81855.000|date: 2010/02/04> + 96986.000|date: 2010/02/05> + 40558.000|date: 2010/02/08> + 94319.000|date: 2010/02/09> + 57997.000|date: 2010/02/10> + 50429.000|date: 2010/02/11> + 68511.000|date: 2010/02/12> + 59560.000|date: 2010/02/16> + 47562.000|date: 2010/02/17> + 63311.000|date: 2010/02/18> + 84543.000|date: 2010/02/19> + 49397.000|date: 2010/02/22> + 59893.000|date: 2010/02/23> + 52095.000|date: 2010/02/24> + 66244.000|date: 2010/02/25> + 69949.000|date: 2010/02/26> + 101386.000|date: 2010/03/01> + 495691.000|date: 2010/03/02> + 405831.000|date: 2010/03/03> + 160949.000|date: 2010/03/04> + 147510.000|date: 2010/03/05> + 154677.000|date: 2010/03/08> + 186370.000|date: 2010/03/09> + 148153.000|date: 2010/03/10> + 139777.000|date: 2010/03/11> + 99764.000|date: 2010/03/12> + 69521.000|date: 2010/03/15> + 83990.000|date: 2010/03/16> + 79594.000|date: 2010/03/17> + 76072.000|date: 2010/03/18> + 108724.000|date: 2010/03/19> + 71924.000|date: 2010/03/22> + 69026.000|date: 2010/03/23> + 89947.000|date: 2010/03/24> + 70939.000|date: 2010/03/25> + 59386.000|date: 2010/03/26> + 59063.000|date: 2010/03/29> + 51877.000|date: 2010/03/30> + 67017.000|date: 2010/03/31> + 72650.000|date: 2010/04/01> + 76297.000|date: 2010/04/05> + 88158.000|date: 2010/04/06> + 103067.000|date: 2010/04/07> + 69441.000|date: 2010/04/08> + 47840.000|date: 2010/04/09> + 39465.000|date: 2010/04/12> + 142979.000|date: 2010/04/13> + 127478.000|date: 2010/04/14> + 95360.000|date: 2010/04/15> + 113311.000|date: 2010/04/16> + 81859.000|date: 2010/04/19> + 71453.000|date: 2010/04/20> + 65648.000|date: 2010/04/21> + 67743.000|date: 2010/04/22> + 68000.000|date: 2010/04/23> + 76767.000|date: 2010/04/26> + 114181.000|date: 2010/04/27> + 84310.000|date: 2010/04/28> + 84583.000|date: 2010/04/29> + 91019.000|date: 2010/04/30> + 60232.000|date: 2010/05/03> + 115739.000|date: 2010/05/04> + 84224.000|date: 2010/05/05> + 281627.000|date: 2010/05/06> + 268727.000|date: 2010/05/07> + 140093.000|date: 2010/05/10> + 97692.000|date: 2010/05/11> + 90454.000|date: 2010/05/12> + 106966.000|date: 2010/05/13> + 105949.000|date: 2010/05/14> + 92747.000|date: 2010/05/17> + 109854.000|date: 2010/05/18> + 219652.000|date: 2010/05/19> + 197430.000|date: 2010/05/20> + 143158.000|date: 2010/05/21> + 80761.000|date: 2010/05/24> + 106299.000|date: 2010/05/25> + 93186.000|date: 2010/05/26> + 64878.000|date: 2010/05/27> + 76999.000|date: 2010/05/28> + 93811.000|date: 2010/06/01> + 137736.000|date: 2010/06/02> + 98100.000|date: 2010/06/03> + 114317.000|date: 2010/06/04> + 83456.000|date: 2010/06/07> + 110299.000|date: 2010/06/08> + 97961.000|date: 2010/06/09> + 102397.000|date: 2010/06/10> + 46966.000|date: 2010/06/11> + 58484.000|date: 2010/06/14> + 100330.000|date: 2010/06/15> + 109356.000|date: 2010/06/16> + 97011.000|date: 2010/06/17> + 76416.000|date: 2010/06/18> + 60594.000|date: 2010/06/21> + 138879.000|date: 2010/06/22> + 156450.000|date: 2010/06/23> + 108034.000|date: 2010/06/24> + 106189.000|date: 2010/06/25> + 85039.000|date: 2010/06/28> + 114153.000|date: 2010/06/29> + 87582.000|date: 2010/06/30> + 92790.000|date: 2010/07/01> + 67906.000|date: 2010/07/02> + 85355.000|date: 2010/07/06> + 137440.000|date: 2010/07/07> + 79793.000|date: 2010/07/08> + 48029.000|date: 2010/07/09> + 64768.000|date: 2010/07/12> + 68914.000|date: 2010/07/13> + 66608.000|date: 2010/07/14> + 74023.000|date: 2010/07/15> + 96867.000|date: 2010/07/16> + 71407.000|date: 2010/07/19> + 45845.000|date: 2010/07/20> + 68569.000|date: 2010/07/21> + 70318.000|date: 2010/07/22> + 71173.000|date: 2010/07/23> + 54324.000|date: 2010/07/26> + 53577.000|date: 2010/07/27> + 57574.000|date: 2010/07/28> + 63583.000|date: 2010/07/29> + 96443.000|date: 2010/07/30> + 141612.000|date: 2010/08/02> + 97686.000|date: 2010/08/03> + 51447.000|date: 2010/08/04> + 39748.000|date: 2010/08/05> + 53646.000|date: 2010/08/06> + 68463.000|date: 2010/08/09> + 73735.000|date: 2010/08/10> + 59781.000|date: 2010/08/11> + 66634.000|date: 2010/08/12> + 40823.000|date: 2010/08/13> + 55046.000|date: 2010/08/16> + 46024.000|date: 2010/08/17> + 155478.000|date: 2010/08/19> + 72558.000|date: 2010/08/20> open |ticker: SRCL> => 50.710|date: 2009/08/21> + 51.330|date: 2009/08/24> + 51.450|date: 2009/08/25> + 50.620|date: 2009/08/26> + 50.090|date: 2009/08/27> + 50.550|date: 2009/08/28> + 49.610|date: 2009/08/31> + 49.590|date: 2009/09/01> + 49.250|date: 2009/09/02> + 48.950|date: 2009/09/03> + 49.510|date: 2009/09/04> + 49.730|date: 2009/09/09> + 49.005|date: 2009/09/10> + 49.070|date: 2009/09/11> + 48.460|date: 2009/09/14> + 49.060|date: 2009/09/15> + 48.580|date: 2009/09/16> + 48.070|date: 2009/09/17> + 48.100|date: 2009/09/18> + 48.210|date: 2009/09/21> + 48.490|date: 2009/09/22> + 47.720|date: 2009/09/23> + 47.290|date: 2009/09/24> + 47.500|date: 2009/09/25> + 47.960|date: 2009/09/28> + 48.680|date: 2009/09/29> + 48.540|date: 2009/09/30> + 48.730|date: 2009/10/01> + 47.670|date: 2009/10/02> + 47.450|date: 2009/10/05> + 48.010|date: 2009/10/06> + 48.140|date: 2009/10/07> + 48.410|date: 2009/10/08> + 48.470|date: 2009/10/09> + 48.280|date: 2009/10/12> + 48.460|date: 2009/10/13> + 48.790|date: 2009/10/14> + 50.050|date: 2009/10/15> + 52.140|date: 2009/10/16> + 52.360|date: 2009/10/19> + 52.245|date: 2009/10/20> + 51.810|date: 2009/10/21> + 52.500|date: 2009/10/22> + 53.020|date: 2009/10/23> + 51.280|date: 2009/10/26> + 52.010|date: 2009/10/27> + 52.450|date: 2009/10/28> + 53.580|date: 2009/11/05> + 53.260|date: 2009/11/06> + 54.380|date: 2009/11/09> + 54.990|date: 2009/11/10> + 54.750|date: 2009/11/11> + 53.550|date: 2009/11/13> + 54.780|date: 2009/11/16> + 54.900|date: 2009/11/17> + 55.290|date: 2009/11/18> + 54.880|date: 2009/11/19> + 54.150|date: 2009/11/20> + 54.630|date: 2009/11/23> + 54.800|date: 2009/11/24> + 54.840|date: 2009/11/25> + 53.660|date: 2009/11/27> + 53.880|date: 2009/11/30> + 55.030|date: 2009/12/01> + 55.860|date: 2009/12/02> + 56.060|date: 2009/12/03> + 56.360|date: 2009/12/04> + 57.740|date: 2009/12/07> + 57.490|date: 2009/12/08> + 57.160|date: 2009/12/09> + 57.770|date: 2009/12/10> + 57.680|date: 2009/12/11> + 57.550|date: 2009/12/14> + 57.390|date: 2009/12/15> + 56.700|date: 2009/12/16> + 55.720|date: 2009/12/17> + 55.700|date: 2009/12/18> + 55.670|date: 2009/12/21> + 55.620|date: 2009/12/22> + 55.670|date: 2009/12/23> + 55.700|date: 2009/12/24> + 55.840|date: 2009/12/28> + 55.620|date: 2009/12/29> + 55.490|date: 2009/12/30> + 55.420|date: 2009/12/31> + 55.550|date: 2010/01/04> + 55.050|date: 2010/01/05> + 54.600|date: 2010/01/06> + 54.440|date: 2010/01/07> + 54.760|date: 2010/01/08> + 55.310|date: 2010/01/11> + 55.060|date: 2010/01/12> + 54.840|date: 2010/01/13> + 55.580|date: 2010/01/14> + 55.890|date: 2010/01/15> + 55.050|date: 2010/01/19> + 55.710|date: 2010/01/20> + 55.060|date: 2010/01/21> + 54.720|date: 2010/01/22> + 54.820|date: 2010/01/25> + 54.180|date: 2010/01/26> + 54.050|date: 2010/01/27> + 53.770|date: 2010/01/28> + 53.790|date: 2010/01/29> + 53.260|date: 2010/02/01> + 53.460|date: 2010/02/02> + 53.290|date: 2010/02/03> + 54.250|date: 2010/02/04> + 53.940|date: 2010/02/05> + 52.010|date: 2010/02/08> + 51.520|date: 2010/02/09> + 51.750|date: 2010/02/10> + 51.080|date: 2010/02/11> + 51.130|date: 2010/02/12> + 51.770|date: 2010/02/16> + 52.510|date: 2010/02/17> + 53.300|date: 2010/02/18> + 53.440|date: 2010/02/19> + 54.490|date: 2010/02/22> + 54.460|date: 2010/02/23> + 54.510|date: 2010/02/24> + 54.260|date: 2010/02/25> + 56.000|date: 2010/02/26> + 55.200|date: 2010/03/01> + 55.580|date: 2010/03/02> + 56.310|date: 2010/03/03> + 55.770|date: 2010/03/04> + 55.620|date: 2010/03/05> + 55.030|date: 2010/03/08> + 54.380|date: 2010/03/09> + 54.660|date: 2010/03/10> + 54.380|date: 2010/03/11> + 54.590|date: 2010/03/12> + 54.560|date: 2010/03/15> + 55.100|date: 2010/03/16> + 55.200|date: 2010/03/17> + 55.230|date: 2010/03/18> + 55.500|date: 2010/03/19> + 55.280|date: 2010/03/22> + 56.040|date: 2010/03/23> + 55.410|date: 2010/03/24> + 54.780|date: 2010/03/25> + 54.620|date: 2010/03/26> + 54.760|date: 2010/03/29> + 55.110|date: 2010/03/30> + 54.830|date: 2010/03/31> + 54.910|date: 2010/04/01> + 54.760|date: 2010/04/05> + 54.940|date: 2010/04/06> + 54.850|date: 2010/04/07> + 54.300|date: 2010/04/08> + 54.270|date: 2010/04/09> + 54.690|date: 2010/04/12> + 55.260|date: 2010/04/13> + 55.780|date: 2010/04/14> + 55.560|date: 2010/04/15> + 55.690|date: 2010/04/16> + 55.710|date: 2010/04/19> + 55.880|date: 2010/04/20> + 55.960|date: 2010/04/21> + 55.530|date: 2010/04/22> + 56.750|date: 2010/04/23> + 56.940|date: 2010/04/26> + 57.110|date: 2010/04/27> + 56.040|date: 2010/04/28> + 57.500|date: 2010/04/29> + 58.140|date: 2010/04/30> + 58.880|date: 2010/05/03> + 58.240|date: 2010/05/04> + 57.330|date: 2010/05/05> + 57.630|date: 2010/05/06> + 55.840|date: 2010/05/07> + 57.680|date: 2010/05/10> + 56.880|date: 2010/05/11> + 57.620|date: 2010/05/12> + 57.540|date: 2010/05/13> + 57.080|date: 2010/05/14> + 57.160|date: 2010/05/17> + 57.940|date: 2010/05/18> + 57.730|date: 2010/05/19> + 57.550|date: 2010/05/20> + 56.370|date: 2010/05/21> + 57.290|date: 2010/05/24> + 56.010|date: 2010/05/25> + 57.140|date: 2010/05/26> + 56.950|date: 2010/05/27> + 57.410|date: 2010/05/28> + 57.950|date: 2010/06/01> + 58.360|date: 2010/06/02> + 59.620|date: 2010/06/03> + 59.070|date: 2010/06/04> + 58.070|date: 2010/06/07> + 57.010|date: 2010/06/08> + 59.490|date: 2010/06/09> + 62.250|date: 2010/06/10> + 62.790|date: 2010/06/11> + 63.990|date: 2010/06/14> + 63.930|date: 2010/06/15> + 64.280|date: 2010/06/16> + 64.810|date: 2010/06/17> + 65.240|date: 2010/06/18> + 65.770|date: 2010/06/21> + 65.640|date: 2010/06/22> + 65.040|date: 2010/06/23> + 64.500|date: 2010/06/24> + 64.820|date: 2010/06/25> + 66.120|date: 2010/06/28> + 65.680|date: 2010/06/29> + 65.410|date: 2010/06/30> + 65.690|date: 2010/07/01> + 65.310|date: 2010/07/02> + 64.750|date: 2010/07/06> + 64.130|date: 2010/07/07> + 65.470|date: 2010/07/08> + 65.460|date: 2010/07/09> + 65.480|date: 2010/07/12> + 66.320|date: 2010/07/13> + 66.150|date: 2010/07/15> + 65.900|date: 2010/07/16> + 64.460|date: 2010/07/20> + 64.900|date: 2010/07/21> + 64.260|date: 2010/07/22> + 63.275|date: 2010/07/23> + 64.950|date: 2010/07/26> + 65.790|date: 2010/07/27> + 64.050|date: 2010/07/28> + 62.780|date: 2010/07/29> + 62.030|date: 2010/07/30> + 63.370|date: 2010/08/02> + 63.320|date: 2010/08/03> + 63.940|date: 2010/08/05> + 63.230|date: 2010/08/06> + 64.410|date: 2010/08/09> + 64.460|date: 2010/08/10> + 63.930|date: 2010/08/11> + 62.700|date: 2010/08/12> + 64.270|date: 2010/08/13> + 64.720|date: 2010/08/16> + 66.020|date: 2010/08/17> + 66.730|date: 2010/08/19> + 64.980|date: 2010/08/20> high |ticker: SRCL> => 51.650|date: 2009/08/21> + 51.690|date: 2009/08/24> + 51.580|date: 2009/08/25> + 50.718|date: 2009/08/26> + 50.400|date: 2009/08/27> + 50.730|date: 2009/08/28> + 50.060|date: 2009/08/31> + 50.290|date: 2009/09/01> + 49.550|date: 2009/09/02> + 49.600|date: 2009/09/03> + 49.690|date: 2009/09/04> + 49.820|date: 2009/09/09> + 49.203|date: 2009/09/10> + 49.100|date: 2009/09/11> + 49.410|date: 2009/09/14> + 49.110|date: 2009/09/15> + 48.850|date: 2009/09/16> + 48.520|date: 2009/09/17> + 48.250|date: 2009/09/18> + 48.870|date: 2009/09/21> + 48.490|date: 2009/09/22> + 48.163|date: 2009/09/23> + 47.660|date: 2009/09/24> + 47.700|date: 2009/09/25> + 49.190|date: 2009/09/28> + 48.980|date: 2009/09/29> + 48.710|date: 2009/09/30> + 48.840|date: 2009/10/01> + 47.940|date: 2009/10/02> + 47.880|date: 2009/10/05> + 48.490|date: 2009/10/06> + 48.490|date: 2009/10/07> + 48.730|date: 2009/10/08> + 48.550|date: 2009/10/09> + 48.720|date: 2009/10/12> + 48.630|date: 2009/10/13> + 49.640|date: 2009/10/14> + 52.190|date: 2009/10/15> + 52.430|date: 2009/10/16> + 53.010|date: 2009/10/19> + 52.850|date: 2009/10/20> + 53.470|date: 2009/10/21> + 53.270|date: 2009/10/22> + 54.320|date: 2009/10/23> + 52.750|date: 2009/10/26> + 53.400|date: 2009/10/27> + 53.440|date: 2009/10/28> + 53.940|date: 2009/11/05> + 54.360|date: 2009/11/06> + 55.420|date: 2009/11/09> + 55.200|date: 2009/11/10> + 55.250|date: 2009/11/11> + 54.830|date: 2009/11/13> + 55.430|date: 2009/11/16> + 55.430|date: 2009/11/17> + 55.300|date: 2009/11/18> + 54.880|date: 2009/11/19> + 54.440|date: 2009/11/20> + 55.870|date: 2009/11/23> + 55.220|date: 2009/11/24> + 55.490|date: 2009/11/25> + 54.820|date: 2009/11/27> + 54.840|date: 2009/11/30> + 56.250|date: 2009/12/01> + 56.420|date: 2009/12/02> + 56.450|date: 2009/12/03> + 57.240|date: 2009/12/04> + 58.340|date: 2009/12/07> + 58.190|date: 2009/12/08> + 57.940|date: 2009/12/09> + 57.920|date: 2009/12/10> + 57.860|date: 2009/12/11> + 57.930|date: 2009/12/14> + 57.610|date: 2009/12/15> + 57.140|date: 2009/12/16> + 55.820|date: 2009/12/17> + 55.755|date: 2009/12/18> + 55.980|date: 2009/12/21> + 56.290|date: 2009/12/22> + 55.930|date: 2009/12/23> + 55.950|date: 2009/12/24> + 55.900|date: 2009/12/28> + 55.600|date: 2009/12/29> + 55.510|date: 2009/12/30> + 55.550|date: 2009/12/31> + 55.900|date: 2010/01/04> + 55.050|date: 2010/01/05> + 54.920|date: 2010/01/06> + 54.750|date: 2010/01/07> + 55.500|date: 2010/01/08> + 55.590|date: 2010/01/11> + 55.260|date: 2010/01/12> + 55.830|date: 2010/01/13> + 55.870|date: 2010/01/14> + 55.890|date: 2010/01/15> + 56.185|date: 2010/01/19> + 55.850|date: 2010/01/20> + 56.030|date: 2010/01/21> + 55.399|date: 2010/01/22> + 54.930|date: 2010/01/25> + 54.650|date: 2010/01/26> + 54.140|date: 2010/01/27> + 54.060|date: 2010/01/28> + 54.025|date: 2010/01/29> + 53.580|date: 2010/02/01> + 53.660|date: 2010/02/02> + 54.650|date: 2010/02/03> + 54.930|date: 2010/02/04> + 53.820|date: 2010/02/05> + 52.390|date: 2010/02/08> + 52.020|date: 2010/02/09> + 51.750|date: 2010/02/10> + 51.880|date: 2010/02/11> + 51.545|date: 2010/02/12> + 52.450|date: 2010/02/16> + 53.200|date: 2010/02/17> + 53.600|date: 2010/02/18> + 54.550|date: 2010/02/19> + 54.640|date: 2010/02/22> + 54.680|date: 2010/02/23> + 54.930|date: 2010/02/24> + 56.000|date: 2010/02/25> + 56.090|date: 2010/02/26> + 55.570|date: 2010/03/01> + 56.500|date: 2010/03/02> + 56.410|date: 2010/03/03> + 55.830|date: 2010/03/04> + 55.710|date: 2010/03/05> + 55.160|date: 2010/03/08> + 54.910|date: 2010/03/09> + 54.700|date: 2010/03/10> + 54.560|date: 2010/03/11> + 54.860|date: 2010/03/12> + 55.040|date: 2010/03/15> + 55.360|date: 2010/03/16> + 55.620|date: 2010/03/17> + 55.570|date: 2010/03/18> + 56.550|date: 2010/03/19> + 56.250|date: 2010/03/22> + 56.440|date: 2010/03/23> + 55.860|date: 2010/03/24> + 54.930|date: 2010/03/25> + 54.700|date: 2010/03/26> + 55.370|date: 2010/03/29> + 55.200|date: 2010/03/30> + 54.850|date: 2010/03/31> + 55.030|date: 2010/04/01> + 55.170|date: 2010/04/05> + 55.248|date: 2010/04/06> + 54.910|date: 2010/04/07> + 54.500|date: 2010/04/08> + 54.580|date: 2010/04/09> + 55.680|date: 2010/04/12> + 56.000|date: 2010/04/13> + 55.930|date: 2010/04/14> + 56.000|date: 2010/04/15> + 55.938|date: 2010/04/16> + 55.860|date: 2010/04/19> + 56.120|date: 2010/04/20> + 55.990|date: 2010/04/21> + 56.640|date: 2010/04/22> + 57.340|date: 2010/04/23> + 57.450|date: 2010/04/26> + 57.180|date: 2010/04/27> + 57.220|date: 2010/04/28> + 58.200|date: 2010/04/29> + 59.525|date: 2010/04/30> + 59.150|date: 2010/05/03> + 58.260|date: 2010/05/04> + 57.840|date: 2010/05/05> + 57.570|date: 2010/05/06> + 56.420|date: 2010/05/07> + 57.800|date: 2010/05/10> + 58.160|date: 2010/05/11> + 57.930|date: 2010/05/12> + 57.770|date: 2010/05/13> + 57.170|date: 2010/05/14> + 57.600|date: 2010/05/17> + 58.840|date: 2010/05/18> + 59.020|date: 2010/05/19> + 58.070|date: 2010/05/20> + 57.570|date: 2010/05/21> + 57.720|date: 2010/05/24> + 56.820|date: 2010/05/25> + 58.250|date: 2010/05/26> + 57.940|date: 2010/05/27> + 58.900|date: 2010/05/28> + 59.220|date: 2010/06/01> + 59.520|date: 2010/06/02> + 60.020|date: 2010/06/03> + 59.740|date: 2010/06/04> + 58.310|date: 2010/06/07> + 58.985|date: 2010/06/08> + 61.570|date: 2010/06/09> + 64.070|date: 2010/06/10> + 63.600|date: 2010/06/11> + 64.080|date: 2010/06/14> + 64.550|date: 2010/06/15> + 64.850|date: 2010/06/16> + 65.160|date: 2010/06/17> + 66.120|date: 2010/06/18> + 65.930|date: 2010/06/21> + 66.300|date: 2010/06/22> + 65.180|date: 2010/06/23> + 65.050|date: 2010/06/24> + 66.190|date: 2010/06/25> + 67.030|date: 2010/06/28> + 66.750|date: 2010/06/29> + 66.330|date: 2010/06/30> + 65.830|date: 2010/07/01> + 65.830|date: 2010/07/02> + 65.090|date: 2010/07/06> + 65.250|date: 2010/07/07> + 65.735|date: 2010/07/08> + 67.000|date: 2010/07/09> + 66.110|date: 2010/07/12> + 66.880|date: 2010/07/13> + 66.770|date: 2010/07/15> + 65.900|date: 2010/07/16> + 65.820|date: 2010/07/20> + 65.310|date: 2010/07/21> + 64.840|date: 2010/07/22> + 64.800|date: 2010/07/23> + 65.440|date: 2010/07/26> + 65.820|date: 2010/07/27> + 64.530|date: 2010/07/28> + 63.230|date: 2010/07/29> + 63.030|date: 2010/07/30> + 64.100|date: 2010/08/02> + 64.370|date: 2010/08/03> + 64.550|date: 2010/08/05> + 64.260|date: 2010/08/06> + 65.065|date: 2010/08/09> + 65.150|date: 2010/08/10> + 64.130|date: 2010/08/11> + 64.840|date: 2010/08/12> + 64.930|date: 2010/08/13> + 66.010|date: 2010/08/16> + 67.210|date: 2010/08/17> + 66.860|date: 2010/08/19> + 66.000|date: 2010/08/20> low |ticker: SRCL> => 50.240|date: 2009/08/21> + 51.080|date: 2009/08/24> + 50.630|date: 2009/08/25> + 49.650|date: 2009/08/26> + 49.200|date: 2009/08/27> + 49.500|date: 2009/08/28> + 49.250|date: 2009/08/31> + 48.950|date: 2009/09/01> + 48.690|date: 2009/09/02> + 48.550|date: 2009/09/03> + 48.990|date: 2009/09/04> + 48.940|date: 2009/09/09> + 48.766|date: 2009/09/10> + 48.250|date: 2009/09/11> + 48.240|date: 2009/09/14> + 48.500|date: 2009/09/15> + 47.880|date: 2009/09/16> + 47.690|date: 2009/09/17> + 47.700|date: 2009/09/18> + 47.750|date: 2009/09/21> + 47.710|date: 2009/09/22> + 47.330|date: 2009/09/23> + 46.860|date: 2009/09/24> + 46.970|date: 2009/09/25> + 47.620|date: 2009/09/28> + 48.360|date: 2009/09/29> + 47.860|date: 2009/09/30> + 47.580|date: 2009/10/01> + 47.240|date: 2009/10/02> + 47.080|date: 2009/10/05> + 47.530|date: 2009/10/06> + 47.720|date: 2009/10/07> + 48.190|date: 2009/10/08> + 48.170|date: 2009/10/09> + 48.220|date: 2009/10/12> + 48.300|date: 2009/10/13> + 48.600|date: 2009/10/14> + 49.990|date: 2009/10/15> + 51.160|date: 2009/10/16> + 52.360|date: 2009/10/19> + 51.990|date: 2009/10/20> + 51.800|date: 2009/10/21> + 52.430|date: 2009/10/22> + 52.780|date: 2009/10/23> + 51.000|date: 2009/10/26> + 52.000|date: 2009/10/27> + 51.655|date: 2009/10/28> + 53.290|date: 2009/11/05> + 53.260|date: 2009/11/06> + 54.350|date: 2009/11/09> + 54.010|date: 2009/11/10> + 53.000|date: 2009/11/11> + 53.330|date: 2009/11/13> + 54.690|date: 2009/11/16> + 54.680|date: 2009/11/17> + 54.580|date: 2009/11/18> + 53.800|date: 2009/11/19> + 53.870|date: 2009/11/20> + 54.580|date: 2009/11/23> + 54.330|date: 2009/11/24> + 54.640|date: 2009/11/25> + 53.540|date: 2009/11/27> + 53.560|date: 2009/11/30> + 54.770|date: 2009/12/01> + 55.660|date: 2009/12/02> + 55.830|date: 2009/12/03> + 56.185|date: 2009/12/04> + 57.480|date: 2009/12/07> + 57.270|date: 2009/12/08> + 57.150|date: 2009/12/09> + 57.300|date: 2009/12/10> + 57.140|date: 2009/12/11> + 57.150|date: 2009/12/14> + 56.710|date: 2009/12/15> + 55.150|date: 2009/12/16> + 55.240|date: 2009/12/17> + 54.870|date: 2009/12/18> + 55.290|date: 2009/12/21> + 55.300|date: 2009/12/22> + 55.410|date: 2009/12/23> + 55.530|date: 2009/12/24> + 55.335|date: 2009/12/28> + 55.100|date: 2009/12/29> + 54.960|date: 2009/12/30> + 55.170|date: 2009/12/31> + 55.080|date: 2010/01/04> + 54.200|date: 2010/01/05> + 54.380|date: 2010/01/06> + 54.300|date: 2010/01/07> + 54.300|date: 2010/01/08> + 54.700|date: 2010/01/11> + 54.730|date: 2010/01/12> + 54.550|date: 2010/01/13> + 55.410|date: 2010/01/14> + 54.590|date: 2010/01/15> + 54.880|date: 2010/01/19> + 54.650|date: 2010/01/20> + 54.750|date: 2010/01/21> + 54.700|date: 2010/01/22> + 54.130|date: 2010/01/25> + 53.690|date: 2010/01/26> + 53.130|date: 2010/01/27> + 52.970|date: 2010/01/28> + 52.900|date: 2010/01/29> + 52.700|date: 2010/02/01> + 52.995|date: 2010/02/02> + 53.000|date: 2010/02/03> + 52.820|date: 2010/02/04> + 51.500|date: 2010/02/05> + 50.970|date: 2010/02/08> + 51.220|date: 2010/02/09> + 50.880|date: 2010/02/10> + 50.620|date: 2010/02/11> + 50.910|date: 2010/02/12> + 51.610|date: 2010/02/16> + 52.080|date: 2010/02/17> + 53.030|date: 2010/02/18> + 53.290|date: 2010/02/19> + 53.990|date: 2010/02/22> + 53.960|date: 2010/02/23> + 53.960|date: 2010/02/24> + 54.130|date: 2010/02/25> + 54.960|date: 2010/02/26> + 55.200|date: 2010/03/01> + 55.430|date: 2010/03/02> + 55.580|date: 2010/03/03> + 55.200|date: 2010/03/04> + 55.260|date: 2010/03/05> + 54.570|date: 2010/03/08> + 54.360|date: 2010/03/09> + 54.270|date: 2010/03/10> + 54.030|date: 2010/03/11> + 54.200|date: 2010/03/12> + 54.160|date: 2010/03/15> + 54.820|date: 2010/03/16> + 55.080|date: 2010/03/17> + 55.156|date: 2010/03/18> + 55.160|date: 2010/03/19> + 55.140|date: 2010/03/22> + 56.020|date: 2010/03/23> + 54.340|date: 2010/03/24> + 54.410|date: 2010/03/25> + 54.290|date: 2010/03/26> + 54.520|date: 2010/03/29> + 54.570|date: 2010/03/30> + 54.260|date: 2010/03/31> + 54.270|date: 2010/04/01> + 54.680|date: 2010/04/05> + 54.750|date: 2010/04/06> + 54.460|date: 2010/04/07> + 54.060|date: 2010/04/08> + 53.830|date: 2010/04/09> + 54.490|date: 2010/04/12> + 55.180|date: 2010/04/13> + 54.940|date: 2010/04/14> + 55.140|date: 2010/04/15> + 55.460|date: 2010/04/16> + 55.300|date: 2010/04/19> + 55.480|date: 2010/04/20> + 55.360|date: 2010/04/21> + 55.280|date: 2010/04/22> + 56.590|date: 2010/04/23> + 56.820|date: 2010/04/26> + 55.910|date: 2010/04/27> + 55.820|date: 2010/04/28> + 57.140|date: 2010/04/29> + 58.140|date: 2010/04/30> + 58.370|date: 2010/05/03> + 56.870|date: 2010/05/04> + 57.050|date: 2010/05/05> + 54.580|date: 2010/05/06> + 55.260|date: 2010/05/07> + 56.780|date: 2010/05/10> + 56.780|date: 2010/05/11> + 57.250|date: 2010/05/12> + 57.090|date: 2010/05/13> + 56.340|date: 2010/05/14> + 56.620|date: 2010/05/17> + 57.750|date: 2010/05/18> + 57.730|date: 2010/05/19> + 56.740|date: 2010/05/20> + 56.033|date: 2010/05/21> + 56.720|date: 2010/05/24> + 55.660|date: 2010/05/25> + 56.180|date: 2010/05/26> + 56.910|date: 2010/05/27> + 57.290|date: 2010/05/28> + 57.720|date: 2010/06/01> + 58.130|date: 2010/06/02> + 59.525|date: 2010/06/03> + 58.135|date: 2010/06/04> + 57.200|date: 2010/06/07> + 57.000|date: 2010/06/08> + 59.200|date: 2010/06/09> + 61.930|date: 2010/06/10> + 62.480|date: 2010/06/11> + 63.560|date: 2010/06/14> + 63.785|date: 2010/06/15> + 63.990|date: 2010/06/16> + 64.400|date: 2010/06/17> + 65.020|date: 2010/06/18> + 64.880|date: 2010/06/21> + 64.680|date: 2010/06/22> + 63.980|date: 2010/06/23> + 64.220|date: 2010/06/24> + 64.670|date: 2010/06/25> + 65.380|date: 2010/06/28> + 65.020|date: 2010/06/29> + 65.270|date: 2010/06/30> + 64.711|date: 2010/07/01> + 64.270|date: 2010/07/02> + 63.500|date: 2010/07/06> + 63.740|date: 2010/07/07> + 64.620|date: 2010/07/08> + 65.200|date: 2010/07/09> + 65.250|date: 2010/07/12> + 65.808|date: 2010/07/13> + 65.350|date: 2010/07/15> + 64.210|date: 2010/07/16> + 64.370|date: 2010/07/20> + 63.100|date: 2010/07/21> + 63.250|date: 2010/07/22> + 63.170|date: 2010/07/23> + 64.540|date: 2010/07/26> + 63.710|date: 2010/07/27> + 63.330|date: 2010/07/28> + 61.020|date: 2010/07/29> + 61.660|date: 2010/07/30> + 63.020|date: 2010/08/02> + 63.030|date: 2010/08/03> + 63.780|date: 2010/08/05> + 62.850|date: 2010/08/06> + 64.210|date: 2010/08/09> + 63.900|date: 2010/08/10> + 63.200|date: 2010/08/11> + 62.700|date: 2010/08/12> + 64.130|date: 2010/08/13> + 64.180|date: 2010/08/16> + 65.700|date: 2010/08/17> + 65.280|date: 2010/08/19> + 64.650|date: 2010/08/20> close |ticker: SRCL> => 51.500|date: 2009/08/21> + 51.290|date: 2009/08/24> + 50.820|date: 2009/08/25> + 49.970|date: 2009/08/26> + 50.310|date: 2009/08/27> + 49.830|date: 2009/08/28> + 49.520|date: 2009/08/31> + 48.970|date: 2009/09/01> + 49.140|date: 2009/09/02> + 49.490|date: 2009/09/03> + 49.620|date: 2009/09/04> + 49.000|date: 2009/09/09> + 49.080|date: 2009/09/10> + 48.430|date: 2009/09/11> + 49.190|date: 2009/09/14> + 48.570|date: 2009/09/15> + 48.040|date: 2009/09/16> + 47.940|date: 2009/09/17> + 48.030|date: 2009/09/18> + 48.460|date: 2009/09/21> + 47.910|date: 2009/09/22> + 47.610|date: 2009/09/23> + 47.480|date: 2009/09/24> + 47.460|date: 2009/09/25> + 48.560|date: 2009/09/28> + 48.510|date: 2009/09/29> + 48.440|date: 2009/09/30> + 47.580|date: 2009/10/01> + 47.730|date: 2009/10/02> + 47.840|date: 2009/10/05> + 48.390|date: 2009/10/06> + 48.030|date: 2009/10/07> + 48.280|date: 2009/10/08> + 48.350|date: 2009/10/09> + 48.550|date: 2009/10/12> + 48.600|date: 2009/10/13> + 49.630|date: 2009/10/14> + 52.120|date: 2009/10/15> + 52.240|date: 2009/10/16> + 52.670|date: 2009/10/19> + 52.480|date: 2009/10/20> + 52.890|date: 2009/10/21> + 53.210|date: 2009/10/22> + 53.170|date: 2009/10/23> + 52.270|date: 2009/10/26> + 53.350|date: 2009/10/27> + 53.160|date: 2009/10/28> + 53.870|date: 2009/11/05> + 54.300|date: 2009/11/06> + 55.340|date: 2009/11/09> + 54.560|date: 2009/11/10> + 54.490|date: 2009/11/11> + 54.390|date: 2009/11/13> + 55.200|date: 2009/11/16> + 55.290|date: 2009/11/17> + 54.940|date: 2009/11/18> + 54.150|date: 2009/11/19> + 54.100|date: 2009/11/20> + 55.000|date: 2009/11/23> + 54.790|date: 2009/11/24> + 55.150|date: 2009/11/25> + 54.130|date: 2009/11/27> + 54.730|date: 2009/11/30> + 55.860|date: 2009/12/01> + 56.020|date: 2009/12/02> + 55.910|date: 2009/12/03> + 56.910|date: 2009/12/04> + 58.100|date: 2009/12/07> + 57.620|date: 2009/12/08> + 57.850|date: 2009/12/09> + 57.640|date: 2009/12/10> + 57.240|date: 2009/12/11> + 57.690|date: 2009/12/14> + 56.840|date: 2009/12/15> + 56.060|date: 2009/12/16> + 55.250|date: 2009/12/17> + 55.160|date: 2009/12/18> + 55.510|date: 2009/12/21> + 55.560|date: 2009/12/22> + 55.720|date: 2009/12/23> + 55.720|date: 2009/12/24> + 55.600|date: 2009/12/28> + 55.370|date: 2009/12/29> + 55.330|date: 2009/12/30> + 55.170|date: 2009/12/31> + 55.160|date: 2010/01/04> + 54.670|date: 2010/01/05> + 54.630|date: 2010/01/06> + 54.720|date: 2010/01/07> + 55.340|date: 2010/01/08> + 55.350|date: 2010/01/11> + 54.870|date: 2010/01/12> + 55.780|date: 2010/01/13> + 55.520|date: 2010/01/14> + 54.810|date: 2010/01/15> + 56.120|date: 2010/01/19> + 55.190|date: 2010/01/20> + 55.010|date: 2010/01/21> + 54.800|date: 2010/01/22> + 54.270|date: 2010/01/25> + 53.810|date: 2010/01/26> + 53.770|date: 2010/01/27> + 53.420|date: 2010/01/28> + 52.910|date: 2010/01/29> + 53.480|date: 2010/02/01> + 53.590|date: 2010/02/02> + 54.480|date: 2010/02/03> + 52.990|date: 2010/02/04> + 52.000|date: 2010/02/05> + 51.160|date: 2010/02/08> + 51.550|date: 2010/02/09> + 51.200|date: 2010/02/10> + 51.650|date: 2010/02/11> + 51.360|date: 2010/02/12> + 52.450|date: 2010/02/16> + 53.020|date: 2010/02/17> + 53.500|date: 2010/02/18> + 54.300|date: 2010/02/19> + 54.600|date: 2010/02/22> + 53.980|date: 2010/02/23> + 54.830|date: 2010/02/24> + 55.930|date: 2010/02/25> + 55.180|date: 2010/02/26> + 55.570|date: 2010/03/01> + 56.140|date: 2010/03/02> + 55.780|date: 2010/03/03> + 55.300|date: 2010/03/04> + 55.350|date: 2010/03/05> + 54.680|date: 2010/03/08> + 54.650|date: 2010/03/09> + 54.380|date: 2010/03/10> + 54.560|date: 2010/03/11> + 54.490|date: 2010/03/12> + 54.930|date: 2010/03/15> + 55.270|date: 2010/03/16> + 55.490|date: 2010/03/17> + 55.490|date: 2010/03/18> + 55.610|date: 2010/03/19> + 56.100|date: 2010/03/22> + 56.380|date: 2010/03/23> + 54.710|date: 2010/03/24> + 54.500|date: 2010/03/25> + 54.500|date: 2010/03/26> + 55.040|date: 2010/03/29> + 54.900|date: 2010/03/30> + 54.500|date: 2010/03/31> + 54.770|date: 2010/04/01> + 55.080|date: 2010/04/05> + 55.140|date: 2010/04/06> + 54.570|date: 2010/04/07> + 54.350|date: 2010/04/08> + 54.580|date: 2010/04/09> + 55.570|date: 2010/04/12> + 55.810|date: 2010/04/13> + 55.900|date: 2010/04/14> + 55.750|date: 2010/04/15> + 55.660|date: 2010/04/16> + 55.860|date: 2010/04/19> + 56.120|date: 2010/04/20> + 55.750|date: 2010/04/21> + 56.560|date: 2010/04/22> + 57.000|date: 2010/04/23> + 57.160|date: 2010/04/26> + 56.000|date: 2010/04/27> + 57.070|date: 2010/04/28> + 58.100|date: 2010/04/29> + 58.900|date: 2010/04/30> + 58.610|date: 2010/05/03> + 57.440|date: 2010/05/04> + 57.440|date: 2010/05/05> + 56.030|date: 2010/05/06> + 55.530|date: 2010/05/07> + 57.640|date: 2010/05/10> + 57.570|date: 2010/05/11> + 57.770|date: 2010/05/12> + 57.190|date: 2010/05/13> + 56.700|date: 2010/05/14> + 57.440|date: 2010/05/17> + 58.060|date: 2010/05/18> + 58.360|date: 2010/05/19> + 56.910|date: 2010/05/20> + 57.540|date: 2010/05/21> + 56.760|date: 2010/05/24> + 56.700|date: 2010/05/25> + 56.440|date: 2010/05/26> + 57.940|date: 2010/05/27> + 58.620|date: 2010/05/28> + 58.430|date: 2010/06/01> + 59.520|date: 2010/06/02> + 59.940|date: 2010/06/03> + 58.250|date: 2010/06/04> + 57.300|date: 2010/06/07> + 58.790|date: 2010/06/08> + 61.460|date: 2010/06/09> + 63.190|date: 2010/06/10> + 63.570|date: 2010/06/11> + 63.720|date: 2010/06/14> + 64.510|date: 2010/06/15> + 64.680|date: 2010/06/16> + 65.080|date: 2010/06/17> + 65.440|date: 2010/06/18> + 65.270|date: 2010/06/21> + 64.800|date: 2010/06/22> + 64.460|date: 2010/06/23> + 64.590|date: 2010/06/24> + 66.000|date: 2010/06/25> + 66.570|date: 2010/06/28> + 65.940|date: 2010/06/29> + 65.580|date: 2010/06/30> + 65.240|date: 2010/07/01> + 64.520|date: 2010/07/02> + 63.970|date: 2010/07/06> + 65.250|date: 2010/07/07> + 65.310|date: 2010/07/08> + 65.540|date: 2010/07/09> + 65.950|date: 2010/07/12> + 66.230|date: 2010/07/13> + 65.870|date: 2010/07/15> + 64.570|date: 2010/07/16> + 65.820|date: 2010/07/20> + 63.910|date: 2010/07/21> + 63.450|date: 2010/07/22> + 64.770|date: 2010/07/23> + 65.410|date: 2010/07/26> + 64.510|date: 2010/07/27> + 63.890|date: 2010/07/28> + 62.570|date: 2010/07/29> + 63.000|date: 2010/07/30> + 63.570|date: 2010/08/02> + 63.670|date: 2010/08/03> + 64.160|date: 2010/08/05> + 64.260|date: 2010/08/06> + 64.930|date: 2010/08/09> + 64.570|date: 2010/08/10> + 63.620|date: 2010/08/11> + 64.520|date: 2010/08/12> + 64.760|date: 2010/08/13> + 65.760|date: 2010/08/16> + 67.000|date: 2010/08/17> + 66.120|date: 2010/08/19> + 65.920|date: 2010/08/20> volume |ticker: SRCL> => 6530.000|date: 2009/08/21> + 4926.000|date: 2009/08/24> + 5716.000|date: 2009/08/25> + 7495.000|date: 2009/08/26> + 4774.000|date: 2009/08/27> + 5117.000|date: 2009/08/28> + 4818.000|date: 2009/08/31> + 6644.000|date: 2009/09/01> + 6199.000|date: 2009/09/02> + 7014.000|date: 2009/09/03> + 4002.000|date: 2009/09/04> + 7106.000|date: 2009/09/09> + 6707.000|date: 2009/09/10> + 12443.000|date: 2009/09/11> + 7385.000|date: 2009/09/14> + 10047.000|date: 2009/09/15> + 15168.000|date: 2009/09/16> + 10736.000|date: 2009/09/17> + 7913.000|date: 2009/09/18> + 7206.000|date: 2009/09/21> + 5948.000|date: 2009/09/22> + 11513.000|date: 2009/09/23> + 9209.000|date: 2009/09/24> + 10374.000|date: 2009/09/25> + 8060.000|date: 2009/09/28> + 6922.000|date: 2009/09/29> + 7548.000|date: 2009/09/30> + 5643.000|date: 2009/10/01> + 6058.000|date: 2009/10/02> + 6207.000|date: 2009/10/05> + 6268.000|date: 2009/10/06> + 5976.000|date: 2009/10/07> + 5599.000|date: 2009/10/08> + 6276.000|date: 2009/10/09> + 4488.000|date: 2009/10/12> + 5009.000|date: 2009/10/13> + 6752.000|date: 2009/10/14> + 13312.000|date: 2009/10/15> + 8376.000|date: 2009/10/16> + 7706.000|date: 2009/10/19> + 7482.000|date: 2009/10/20> + 11986.000|date: 2009/10/21> + 9273.000|date: 2009/10/22> + 8812.000|date: 2009/10/23> + 19240.000|date: 2009/10/26> + 13897.000|date: 2009/10/27> + 13897.000|date: 2009/10/28> + 7620.000|date: 2009/11/05> + 7487.000|date: 2009/11/06> + 7713.000|date: 2009/11/09> + 10249.000|date: 2009/11/10> + 5099.000|date: 2009/11/11> + 5239.000|date: 2009/11/13> + 5927.000|date: 2009/11/16> + 3769.000|date: 2009/11/17> + 5360.000|date: 2009/11/18> + 7272.000|date: 2009/11/19> + 4661.000|date: 2009/11/20> + 5444.000|date: 2009/11/23> + 4532.000|date: 2009/11/24> + 6727.000|date: 2009/11/25> + 3289.000|date: 2009/11/27> + 5830.000|date: 2009/11/30> + 8177.000|date: 2009/12/01> + 4356.000|date: 2009/12/02> + 4815.000|date: 2009/12/03> + 7323.000|date: 2009/12/04> + 11659.000|date: 2009/12/07> + 8591.000|date: 2009/12/08> + 5945.000|date: 2009/12/09> + 8650.000|date: 2009/12/10> + 7089.000|date: 2009/12/11> + 5633.000|date: 2009/12/14> + 6911.000|date: 2009/12/15> + 6633.000|date: 2009/12/16> + 4631.000|date: 2009/12/17> + 10997.000|date: 2009/12/18> + 5719.000|date: 2009/12/21> + 6266.000|date: 2009/12/22> + 4858.000|date: 2009/12/23> + 1644.000|date: 2009/12/24> + 3214.000|date: 2009/12/28> + 3923.000|date: 2009/12/29> + 3196.000|date: 2009/12/30> + 3022.000|date: 2009/12/31> + 4658.000|date: 2010/01/04> + 6475.000|date: 2010/01/05> + 6495.000|date: 2010/01/06> + 3570.000|date: 2010/01/07> + 5424.000|date: 2010/01/08> + 4455.000|date: 2010/01/11> + 3704.000|date: 2010/01/12> + 3614.000|date: 2010/01/13> + 2436.000|date: 2010/01/14> + 6520.000|date: 2010/01/15> + 5652.000|date: 2010/01/19> + 4078.000|date: 2010/01/20> + 6126.000|date: 2010/01/21> + 6083.000|date: 2010/01/22> + 5376.000|date: 2010/01/25> + 3529.000|date: 2010/01/26> + 4843.000|date: 2010/01/27> + 5434.000|date: 2010/01/28> + 6915.000|date: 2010/01/29> + 4515.000|date: 2010/02/01> + 4863.000|date: 2010/02/02> + 8614.000|date: 2010/02/03> + 13256.000|date: 2010/02/04> + 19747.000|date: 2010/02/05> + 9296.000|date: 2010/02/08> + 6525.000|date: 2010/02/09> + 3705.000|date: 2010/02/10> + 6035.000|date: 2010/02/11> + 5453.000|date: 2010/02/12> + 6276.000|date: 2010/02/16> + 6200.000|date: 2010/02/17> + 5578.000|date: 2010/02/18> + 8060.000|date: 2010/02/19> + 9320.000|date: 2010/02/22> + 8660.000|date: 2010/02/23> + 8453.000|date: 2010/02/24> + 9737.000|date: 2010/02/25> + 7739.000|date: 2010/02/26> + 4147.000|date: 2010/03/01> + 9975.000|date: 2010/03/02> + 3617.000|date: 2010/03/03> + 5424.000|date: 2010/03/04> + 3642.000|date: 2010/03/05> + 3924.000|date: 2010/03/08> + 3826.000|date: 2010/03/09> + 6225.000|date: 2010/03/10> + 5141.000|date: 2010/03/11> + 2995.000|date: 2010/03/12> + 3736.000|date: 2010/03/15> + 2712.000|date: 2010/03/16> + 3261.000|date: 2010/03/17> + 3119.000|date: 2010/03/18> + 9786.000|date: 2010/03/19> + 4569.000|date: 2010/03/22> + 2641.000|date: 2010/03/23> + 7564.000|date: 2010/03/24> + 5147.000|date: 2010/03/25> + 4158.000|date: 2010/03/26> + 3584.000|date: 2010/03/29> + 3019.000|date: 2010/03/30> + 3508.000|date: 2010/03/31> + 3788.000|date: 2010/04/01> + 3853.000|date: 2010/04/05> + 3790.000|date: 2010/04/06> + 4202.000|date: 2010/04/07> + 4326.000|date: 2010/04/08> + 3297.000|date: 2010/04/09> + 5392.000|date: 2010/04/12> + 4984.000|date: 2010/04/13> + 11003.000|date: 2010/04/14> + 5691.000|date: 2010/04/15> + 6747.000|date: 2010/04/16> + 7650.000|date: 2010/04/19> + 3924.000|date: 2010/04/20> + 6130.000|date: 2010/04/21> + 4245.000|date: 2010/04/22> + 6665.000|date: 2010/04/23> + 5194.000|date: 2010/04/26> + 4742.000|date: 2010/04/27> + 5696.000|date: 2010/04/28> + 7635.000|date: 2010/04/29> + 9016.000|date: 2010/04/30> + 10958.000|date: 2010/05/03> + 5941.000|date: 2010/05/04> + 5149.000|date: 2010/05/05> + 9149.000|date: 2010/05/06> + 8254.000|date: 2010/05/07> + 6135.000|date: 2010/05/10> + 3959.000|date: 2010/05/11> + 5953.000|date: 2010/05/12> + 4026.000|date: 2010/05/13> + 5039.000|date: 2010/05/14> + 6111.000|date: 2010/05/17> + 10338.000|date: 2010/05/18> + 11344.000|date: 2010/05/19> + 9313.000|date: 2010/05/20> + 9899.000|date: 2010/05/21> + 5318.000|date: 2010/05/24> + 8268.000|date: 2010/05/25> + 11088.000|date: 2010/05/26> + 9108.000|date: 2010/05/27> + 10403.000|date: 2010/05/28> + 11885.000|date: 2010/06/01> + 8041.000|date: 2010/06/02> + 7620.000|date: 2010/06/03> + 8881.000|date: 2010/06/04> + 5773.000|date: 2010/06/07> + 7479.000|date: 2010/06/08> + 19340.000|date: 2010/06/09> + 23205.000|date: 2010/06/10> + 9829.000|date: 2010/06/11> + 9866.000|date: 2010/06/14> + 9183.000|date: 2010/06/15> + 8374.000|date: 2010/06/16> + 7363.000|date: 2010/06/17> + 14088.000|date: 2010/06/18> + 8145.000|date: 2010/06/21> + 10818.000|date: 2010/06/22> + 8750.000|date: 2010/06/23> + 7665.000|date: 2010/06/24> + 11017.000|date: 2010/06/25> + 8494.000|date: 2010/06/28> + 12946.000|date: 2010/06/29> + 11601.000|date: 2010/06/30> + 10746.000|date: 2010/07/01> + 8341.000|date: 2010/07/02> + 9595.000|date: 2010/07/06> + 10848.000|date: 2010/07/07> + 6702.000|date: 2010/07/08> + 5689.000|date: 2010/07/09> + 4539.000|date: 2010/07/12> + 7857.000|date: 2010/07/13> + 7096.000|date: 2010/07/15> + 9264.000|date: 2010/07/16> + 7782.000|date: 2010/07/20> + 13873.000|date: 2010/07/21> + 11718.000|date: 2010/07/22> + 7685.000|date: 2010/07/23> + 6721.000|date: 2010/07/26> + 8386.000|date: 2010/07/27> + 7746.000|date: 2010/07/28> + 16738.000|date: 2010/07/29> + 7723.000|date: 2010/07/30> + 6596.000|date: 2010/08/02> + 6794.000|date: 2010/08/03> + 4196.000|date: 2010/08/05> + 5160.000|date: 2010/08/06> + 4282.000|date: 2010/08/09> + 4763.000|date: 2010/08/10> + 8415.000|date: 2010/08/11> + 7241.000|date: 2010/08/12> + 6512.000|date: 2010/08/13> + 9681.000|date: 2010/08/16> + 6747.000|date: 2010/08/17> + 6282.000|date: 2010/08/19> + 7714.000|date: 2010/08/20> open |ticker: SRE> => 50.890|date: 2009/08/21> + 51.400|date: 2009/08/24> + 51.330|date: 2009/08/25> + 51.340|date: 2009/08/26> + 51.350|date: 2009/08/27> + 51.250|date: 2009/08/28> + 50.650|date: 2009/08/31> + 49.930|date: 2009/09/01> + 49.750|date: 2009/09/02> + 49.250|date: 2009/09/03> + 49.210|date: 2009/09/04> + 49.000|date: 2009/09/09> + 48.400|date: 2009/09/10> + 48.400|date: 2009/09/11> + 48.860|date: 2009/09/14> + 49.390|date: 2009/09/15> + 49.800|date: 2009/09/16> + 50.560|date: 2009/09/17> + 51.400|date: 2009/09/18> + 50.830|date: 2009/09/21> + 50.970|date: 2009/09/22> + 50.480|date: 2009/09/23> + 50.060|date: 2009/09/24> + 49.790|date: 2009/09/25> + 49.660|date: 2009/09/28> + 50.240|date: 2009/09/29> + 50.140|date: 2009/09/30> + 49.730|date: 2009/10/01> + 49.380|date: 2009/10/02> + 49.940|date: 2009/10/05> + 50.790|date: 2009/10/06> + 50.920|date: 2009/10/07> + 51.050|date: 2009/10/08> + 51.560|date: 2009/10/09> + 53.140|date: 2009/10/12> + 52.440|date: 2009/10/13> + 52.870|date: 2009/10/14> + 52.100|date: 2009/10/15> + 52.700|date: 2009/10/16> + 52.900|date: 2009/10/19> + 53.380|date: 2009/10/20> + 53.130|date: 2009/10/21> + 52.990|date: 2009/10/22> + 53.340|date: 2009/10/23> + 52.830|date: 2009/10/26> + 52.100|date: 2009/10/27> + 51.550|date: 2009/10/28> + 50.250|date: 2009/11/05> + 50.750|date: 2009/11/06> + 50.930|date: 2009/11/09> + 51.990|date: 2009/11/10> + 53.060|date: 2009/11/11> + 52.610|date: 2009/11/12> + 51.730|date: 2009/11/13> + 52.430|date: 2009/11/16> + 52.590|date: 2009/11/17> + 52.900|date: 2009/11/18> + 52.720|date: 2009/11/19> + 52.040|date: 2009/11/20> + 52.450|date: 2009/11/23> + 52.970|date: 2009/11/24> + 53.600|date: 2009/11/25> + 53.040|date: 2009/11/27> + 52.610|date: 2009/11/30> + 53.460|date: 2009/12/01> + 53.850|date: 2009/12/02> + 54.800|date: 2009/12/03> + 54.760|date: 2009/12/04> + 55.000|date: 2009/12/07> + 54.870|date: 2009/12/08> + 54.850|date: 2009/12/09> + 54.360|date: 2009/12/10> + 54.750|date: 2009/12/11> + 55.660|date: 2009/12/14> + 55.410|date: 2009/12/15> + 55.620|date: 2009/12/16> + 55.830|date: 2009/12/17> + 55.670|date: 2009/12/18> + 55.300|date: 2009/12/21> + 55.330|date: 2009/12/22> + 56.030|date: 2009/12/23> + 56.250|date: 2009/12/24> + 56.200|date: 2009/12/28> + 56.310|date: 2009/12/29> + 56.600|date: 2009/12/30> + 56.600|date: 2009/12/31> + 56.400|date: 2010/01/04> + 55.820|date: 2010/01/05> + 54.590|date: 2010/01/06> + 53.790|date: 2010/01/07> + 53.710|date: 2010/01/08> + 54.030|date: 2010/01/11> + 54.430|date: 2010/01/12> + 53.620|date: 2010/01/13> + 53.770|date: 2010/01/14> + 53.580|date: 2010/01/15> + 52.500|date: 2010/01/19> + 52.200|date: 2010/01/20> + 51.780|date: 2010/01/21> + 52.210|date: 2010/01/22> + 51.850|date: 2010/01/25> + 51.350|date: 2010/01/26> + 51.250|date: 2010/01/27> + 51.140|date: 2010/01/28> + 50.880|date: 2010/01/29> + 50.930|date: 2010/02/01> + 51.340|date: 2010/02/02> + 51.340|date: 2010/02/03> + 50.590|date: 2010/02/04> + 49.670|date: 2010/02/05> + 49.570|date: 2010/02/08> + 49.500|date: 2010/02/09> + 49.610|date: 2010/02/10> + 49.120|date: 2010/02/11> + 49.490|date: 2010/02/12> + 49.890|date: 2010/02/16> + 49.100|date: 2010/02/17> + 48.060|date: 2010/02/18> + 48.030|date: 2010/02/19> + 49.170|date: 2010/02/22> + 48.600|date: 2010/02/23> + 48.390|date: 2010/02/24> + 47.900|date: 2010/02/25> + 50.270|date: 2010/02/26> + 49.200|date: 2010/03/01> + 49.360|date: 2010/03/02> + 48.780|date: 2010/03/03> + 48.680|date: 2010/03/04> + 49.010|date: 2010/03/05> + 51.360|date: 2010/03/08> + 50.980|date: 2010/03/09> + 50.570|date: 2010/03/10> + 50.460|date: 2010/03/11> + 50.840|date: 2010/03/12> + 50.280|date: 2010/03/15> + 49.860|date: 2010/03/16> + 50.210|date: 2010/03/17> + 50.160|date: 2010/03/18> + 50.810|date: 2010/03/19> + 50.090|date: 2010/03/22> + 50.240|date: 2010/03/23> + 49.940|date: 2010/03/24> + 49.790|date: 2010/03/25> + 48.900|date: 2010/03/26> + 49.250|date: 2010/03/29> + 50.430|date: 2010/03/30> + 50.090|date: 2010/03/31> + 50.020|date: 2010/04/01> + 50.740|date: 2010/04/05> + 50.990|date: 2010/04/06> + 51.380|date: 2010/04/07> + 50.730|date: 2010/04/08> + 50.230|date: 2010/04/09> + 50.620|date: 2010/04/12> + 50.350|date: 2010/04/13> + 50.020|date: 2010/04/14> + 49.750|date: 2010/04/15> + 49.590|date: 2010/04/16> + 49.010|date: 2010/04/19> + 49.750|date: 2010/04/20> + 49.990|date: 2010/04/21> + 50.070|date: 2010/04/22> + 50.020|date: 2010/04/23> + 50.470|date: 2010/04/26> + 50.000|date: 2010/04/27> + 48.840|date: 2010/04/28> + 49.530|date: 2010/04/29> + 49.410|date: 2010/04/30> + 49.290|date: 2010/05/03> + 49.830|date: 2010/05/04> + 48.810|date: 2010/05/05> + 47.860|date: 2010/05/06> + 47.000|date: 2010/05/07> + 47.390|date: 2010/05/10> + 47.100|date: 2010/05/11> + 47.330|date: 2010/05/12> + 47.180|date: 2010/05/13> + 47.370|date: 2010/05/14> + 47.250|date: 2010/05/17> + 47.400|date: 2010/05/18> + 47.200|date: 2010/05/19> + 46.490|date: 2010/05/20> + 45.440|date: 2010/05/21> + 46.030|date: 2010/05/24> + 44.740|date: 2010/05/25> + 45.410|date: 2010/05/26> + 45.510|date: 2010/05/27> + 45.660|date: 2010/05/28> + 45.760|date: 2010/06/01> + 45.120|date: 2010/06/02> + 45.680|date: 2010/06/03> + 45.320|date: 2010/06/04> + 44.670|date: 2010/06/07> + 44.930|date: 2010/06/08> + 46.630|date: 2010/06/09> + 46.680|date: 2010/06/10> + 47.350|date: 2010/06/11> + 48.580|date: 2010/06/14> + 48.500|date: 2010/06/15> + 48.240|date: 2010/06/16> + 49.410|date: 2010/06/17> + 49.910|date: 2010/06/18> + 50.360|date: 2010/06/21> + 49.200|date: 2010/06/22> + 47.890|date: 2010/06/23> + 47.700|date: 2010/06/24> + 48.150|date: 2010/06/25> + 48.390|date: 2010/06/28> + 48.200|date: 2010/06/29> + 47.340|date: 2010/06/30> + 46.880|date: 2010/07/01> + 46.460|date: 2010/07/02> + 46.730|date: 2010/07/06> + 47.010|date: 2010/07/07> + 48.740|date: 2010/07/08> + 48.940|date: 2010/07/09> + 49.100|date: 2010/07/12> + 49.780|date: 2010/07/13> + 49.460|date: 2010/07/14> + 49.450|date: 2010/07/15> + 49.250|date: 2010/07/16> + 48.610|date: 2010/07/19> + 48.870|date: 2010/07/20> + 49.920|date: 2010/07/21> + 49.620|date: 2010/07/22> + 50.320|date: 2010/07/23> + 50.530|date: 2010/07/26> + 50.890|date: 2010/07/27> + 50.930|date: 2010/07/28> + 51.010|date: 2010/07/29> + 49.520|date: 2010/07/30> + 50.140|date: 2010/08/02> + 50.220|date: 2010/08/03> + 51.430|date: 2010/08/04> + 51.070|date: 2010/08/05> + 51.580|date: 2010/08/06> + 51.760|date: 2010/08/09> + 51.650|date: 2010/08/10> + 51.740|date: 2010/08/11> + 51.090|date: 2010/08/12> + 51.000|date: 2010/08/13> + 50.920|date: 2010/08/16> + 51.570|date: 2010/08/17> + 50.930|date: 2010/08/19> + 50.170|date: 2010/08/20> high |ticker: SRE> => 51.660|date: 2009/08/21> + 51.750|date: 2009/08/24> + 51.930|date: 2009/08/25> + 51.690|date: 2009/08/26> + 51.350|date: 2009/08/27> + 51.410|date: 2009/08/28> + 50.800|date: 2009/08/31> + 50.250|date: 2009/09/01> + 49.750|date: 2009/09/02> + 49.460|date: 2009/09/03> + 49.490|date: 2009/09/04> + 49.250|date: 2009/09/09> + 48.560|date: 2009/09/10> + 49.100|date: 2009/09/11> + 49.550|date: 2009/09/14> + 49.900|date: 2009/09/15> + 50.710|date: 2009/09/16> + 51.240|date: 2009/09/17> + 51.770|date: 2009/09/18> + 51.140|date: 2009/09/21> + 50.970|date: 2009/09/22> + 51.060|date: 2009/09/23> + 50.480|date: 2009/09/24> + 50.020|date: 2009/09/25> + 50.610|date: 2009/09/28> + 50.330|date: 2009/09/29> + 50.200|date: 2009/09/30> + 50.103|date: 2009/10/01> + 50.290|date: 2009/10/02> + 51.000|date: 2009/10/05> + 51.300|date: 2009/10/06> + 51.020|date: 2009/10/07> + 51.540|date: 2009/10/08> + 52.240|date: 2009/10/09> + 53.140|date: 2009/10/12> + 52.770|date: 2009/10/13> + 53.000|date: 2009/10/14> + 52.970|date: 2009/10/15> + 53.100|date: 2009/10/16> + 53.750|date: 2009/10/19> + 53.380|date: 2009/10/20> + 53.700|date: 2009/10/21> + 53.570|date: 2009/10/22> + 53.540|date: 2009/10/23> + 53.310|date: 2009/10/26> + 52.480|date: 2009/10/27> + 51.940|date: 2009/10/28> + 51.169|date: 2009/11/05> + 50.970|date: 2009/11/06> + 52.060|date: 2009/11/09> + 52.960|date: 2009/11/10> + 53.230|date: 2009/11/11> + 52.810|date: 2009/11/12> + 52.380|date: 2009/11/13> + 52.840|date: 2009/11/16> + 53.050|date: 2009/11/17> + 53.070|date: 2009/11/18> + 52.720|date: 2009/11/19> + 52.050|date: 2009/11/20> + 53.170|date: 2009/11/23> + 53.490|date: 2009/11/24> + 54.000|date: 2009/11/25> + 53.160|date: 2009/11/27> + 53.210|date: 2009/11/30> + 53.970|date: 2009/12/01> + 54.930|date: 2009/12/02> + 54.970|date: 2009/12/03> + 55.000|date: 2009/12/04> + 55.190|date: 2009/12/07> + 55.130|date: 2009/12/08> + 54.850|date: 2009/12/09> + 55.220|date: 2009/12/10> + 55.650|date: 2009/12/11> + 55.960|date: 2009/12/14> + 55.640|date: 2009/12/15> + 55.890|date: 2009/12/16> + 55.830|date: 2009/12/17> + 55.985|date: 2009/12/18> + 55.720|date: 2009/12/21> + 56.200|date: 2009/12/22> + 56.340|date: 2009/12/23> + 56.740|date: 2009/12/24> + 56.440|date: 2009/12/28> + 56.880|date: 2009/12/29> + 57.030|date: 2009/12/30> + 57.180|date: 2009/12/31> + 56.610|date: 2010/01/04> + 55.840|date: 2010/01/05> + 54.850|date: 2010/01/06> + 54.220|date: 2010/01/07> + 53.970|date: 2010/01/08> + 54.800|date: 2010/01/11> + 54.910|date: 2010/01/12> + 53.910|date: 2010/01/13> + 54.020|date: 2010/01/14> + 53.600|date: 2010/01/15> + 52.990|date: 2010/01/19> + 52.270|date: 2010/01/20> + 52.600|date: 2010/01/21> + 52.600|date: 2010/01/22> + 52.210|date: 2010/01/25> + 51.710|date: 2010/01/26> + 51.360|date: 2010/01/27> + 51.310|date: 2010/01/28> + 51.130|date: 2010/01/29> + 51.300|date: 2010/02/01> + 51.560|date: 2010/02/02> + 51.340|date: 2010/02/03> + 50.640|date: 2010/02/04> + 49.780|date: 2010/02/05> + 49.700|date: 2010/02/08> + 50.180|date: 2010/02/09> + 49.610|date: 2010/02/10> + 49.880|date: 2010/02/11> + 49.590|date: 2010/02/12> + 50.700|date: 2010/02/16> + 49.100|date: 2010/02/17> + 48.290|date: 2010/02/18> + 49.350|date: 2010/02/19> + 49.280|date: 2010/02/22> + 48.990|date: 2010/02/23> + 49.080|date: 2010/02/24> + 50.940|date: 2010/02/25> + 50.270|date: 2010/02/26> + 49.580|date: 2010/03/01> + 49.500|date: 2010/03/02> + 49.060|date: 2010/03/03> + 49.070|date: 2010/03/04> + 49.830|date: 2010/03/05> + 51.740|date: 2010/03/08> + 50.980|date: 2010/03/09> + 50.730|date: 2010/03/10> + 50.670|date: 2010/03/11> + 51.030|date: 2010/03/12> + 50.480|date: 2010/03/15> + 50.380|date: 2010/03/16> + 50.430|date: 2010/03/17> + 50.843|date: 2010/03/18> + 51.090|date: 2010/03/19> + 50.500|date: 2010/03/22> + 50.240|date: 2010/03/23> + 49.940|date: 2010/03/24> + 50.250|date: 2010/03/25> + 49.430|date: 2010/03/26> + 50.500|date: 2010/03/29> + 50.870|date: 2010/03/30> + 50.310|date: 2010/03/31> + 50.760|date: 2010/04/01> + 51.260|date: 2010/04/05> + 51.430|date: 2010/04/06> + 51.420|date: 2010/04/07> + 50.730|date: 2010/04/08> + 50.540|date: 2010/04/09> + 50.740|date: 2010/04/12> + 50.710|date: 2010/04/13> + 50.195|date: 2010/04/14> + 49.930|date: 2010/04/15> + 49.820|date: 2010/04/16> + 49.550|date: 2010/04/19> + 49.990|date: 2010/04/20> + 50.330|date: 2010/04/21> + 50.240|date: 2010/04/22> + 50.490|date: 2010/04/23> + 50.500|date: 2010/04/26> + 50.080|date: 2010/04/27> + 49.870|date: 2010/04/28> + 50.110|date: 2010/04/29> + 49.640|date: 2010/04/30> + 50.780|date: 2010/05/03> + 50.210|date: 2010/05/04> + 49.130|date: 2010/05/05> + 48.150|date: 2010/05/06> + 47.620|date: 2010/05/07> + 47.970|date: 2010/05/10> + 47.750|date: 2010/05/11> + 47.610|date: 2010/05/12> + 48.220|date: 2010/05/13> + 47.580|date: 2010/05/14> + 47.450|date: 2010/05/17> + 48.070|date: 2010/05/18> + 48.045|date: 2010/05/19> + 46.730|date: 2010/05/20> + 46.240|date: 2010/05/21> + 46.560|date: 2010/05/24> + 45.100|date: 2010/05/25> + 45.700|date: 2010/05/26> + 45.820|date: 2010/05/27> + 46.490|date: 2010/05/28> + 45.850|date: 2010/06/01> + 45.800|date: 2010/06/02> + 46.180|date: 2010/06/03> + 45.580|date: 2010/06/04> + 45.530|date: 2010/06/07> + 46.500|date: 2010/06/08> + 46.640|date: 2010/06/09> + 47.660|date: 2010/06/10> + 48.170|date: 2010/06/11> + 49.000|date: 2010/06/14> + 49.200|date: 2010/06/15> + 49.530|date: 2010/06/16> + 50.060|date: 2010/06/17> + 50.170|date: 2010/06/18> + 50.980|date: 2010/06/21> + 49.430|date: 2010/06/22> + 48.230|date: 2010/06/23> + 48.860|date: 2010/06/24> + 48.250|date: 2010/06/25> + 48.990|date: 2010/06/28> + 48.300|date: 2010/06/29> + 47.720|date: 2010/06/30> + 46.990|date: 2010/07/01> + 46.805|date: 2010/07/02> + 47.300|date: 2010/07/06> + 48.500|date: 2010/07/07> + 48.850|date: 2010/07/08> + 49.275|date: 2010/07/09> + 49.540|date: 2010/07/12> + 50.180|date: 2010/07/13> + 49.800|date: 2010/07/14> + 49.720|date: 2010/07/15> + 49.360|date: 2010/07/16> + 49.560|date: 2010/07/19> + 49.960|date: 2010/07/20> + 49.920|date: 2010/07/21> + 50.510|date: 2010/07/22> + 50.630|date: 2010/07/23> + 50.780|date: 2010/07/26> + 51.240|date: 2010/07/27> + 51.180|date: 2010/07/28> + 51.200|date: 2010/07/29> + 50.000|date: 2010/07/30> + 50.790|date: 2010/08/02> + 51.570|date: 2010/08/03> + 51.780|date: 2010/08/04> + 51.840|date: 2010/08/05> + 52.000|date: 2010/08/06> + 52.300|date: 2010/08/09> + 52.700|date: 2010/08/10> + 51.940|date: 2010/08/11> + 51.640|date: 2010/08/12> + 51.560|date: 2010/08/13> + 51.440|date: 2010/08/16> + 51.980|date: 2010/08/17> + 51.100|date: 2010/08/19> + 50.660|date: 2010/08/20> low |ticker: SRE> => 50.630|date: 2009/08/21> + 51.170|date: 2009/08/24> + 51.330|date: 2009/08/25> + 50.950|date: 2009/08/26> + 50.780|date: 2009/08/27> + 50.710|date: 2009/08/28> + 50.000|date: 2009/08/31> + 49.620|date: 2009/09/01> + 49.170|date: 2009/09/02> + 48.810|date: 2009/09/03> + 48.840|date: 2009/09/04> + 48.450|date: 2009/09/09> + 48.100|date: 2009/09/10> + 48.340|date: 2009/09/11> + 48.440|date: 2009/09/14> + 49.210|date: 2009/09/15> + 49.500|date: 2009/09/16> + 50.420|date: 2009/09/17> + 50.630|date: 2009/09/18> + 50.250|date: 2009/09/21> + 50.180|date: 2009/09/22> + 49.940|date: 2009/09/23> + 49.710|date: 2009/09/24> + 49.530|date: 2009/09/25> + 49.650|date: 2009/09/28> + 49.640|date: 2009/09/29> + 49.570|date: 2009/09/30> + 49.560|date: 2009/10/01> + 49.380|date: 2009/10/02> + 49.630|date: 2009/10/05> + 50.460|date: 2009/10/06> + 50.510|date: 2009/10/07> + 50.870|date: 2009/10/08> + 51.320|date: 2009/10/09> + 52.320|date: 2009/10/12> + 52.110|date: 2009/10/13> + 52.390|date: 2009/10/14> + 52.100|date: 2009/10/15> + 52.460|date: 2009/10/16> + 52.700|date: 2009/10/19> + 52.760|date: 2009/10/20> + 52.940|date: 2009/10/21> + 52.750|date: 2009/10/22> + 52.490|date: 2009/10/23> + 51.570|date: 2009/10/26> + 51.630|date: 2009/10/27> + 51.230|date: 2009/10/28> + 50.160|date: 2009/11/05> + 48.900|date: 2009/11/06> + 50.450|date: 2009/11/09> + 51.800|date: 2009/11/10> + 52.420|date: 2009/11/11> + 51.460|date: 2009/11/12> + 51.450|date: 2009/11/13> + 52.320|date: 2009/11/16> + 52.540|date: 2009/11/17> + 52.370|date: 2009/11/18> + 51.780|date: 2009/11/19> + 51.610|date: 2009/11/20> + 52.310|date: 2009/11/23> + 52.539|date: 2009/11/24> + 53.210|date: 2009/11/25> + 52.290|date: 2009/11/27> + 52.390|date: 2009/11/30> + 53.290|date: 2009/12/01> + 53.710|date: 2009/12/02> + 54.470|date: 2009/12/03> + 54.080|date: 2009/12/04> + 54.540|date: 2009/12/07> + 54.290|date: 2009/12/08> + 53.500|date: 2009/12/09> + 53.610|date: 2009/12/10> + 54.490|date: 2009/12/11> + 55.380|date: 2009/12/14> + 55.270|date: 2009/12/15> + 55.250|date: 2009/12/16> + 54.890|date: 2009/12/17> + 54.750|date: 2009/12/18> + 54.950|date: 2009/12/21> + 55.330|date: 2009/12/22> + 55.660|date: 2009/12/23> + 56.250|date: 2009/12/24> + 56.010|date: 2009/12/28> + 56.240|date: 2009/12/29> + 56.400|date: 2009/12/30> + 55.980|date: 2009/12/31> + 55.800|date: 2010/01/04> + 54.370|date: 2010/01/05> + 53.910|date: 2010/01/06> + 52.910|date: 2010/01/07> + 53.060|date: 2010/01/08> + 53.950|date: 2010/01/11> + 53.930|date: 2010/01/12> + 52.860|date: 2010/01/13> + 53.510|date: 2010/01/14> + 51.930|date: 2010/01/15> + 52.310|date: 2010/01/19> + 51.680|date: 2010/01/20> + 51.520|date: 2010/01/21> + 51.500|date: 2010/01/22> + 51.560|date: 2010/01/25> + 50.680|date: 2010/01/26> + 50.420|date: 2010/01/27> + 50.200|date: 2010/01/28> + 50.340|date: 2010/01/29> + 50.380|date: 2010/02/01> + 50.760|date: 2010/02/02> + 50.710|date: 2010/02/03> + 49.560|date: 2010/02/04> + 48.730|date: 2010/02/05> + 49.010|date: 2010/02/08> + 49.230|date: 2010/02/09> + 48.720|date: 2010/02/10> + 48.560|date: 2010/02/11> + 48.980|date: 2010/02/12> + 48.940|date: 2010/02/16> + 47.940|date: 2010/02/17> + 47.550|date: 2010/02/18> + 47.960|date: 2010/02/19> + 48.590|date: 2010/02/22> + 48.210|date: 2010/02/23> + 48.120|date: 2010/02/24> + 47.550|date: 2010/02/25> + 49.150|date: 2010/02/26> + 49.120|date: 2010/03/01> + 48.620|date: 2010/03/02> + 48.620|date: 2010/03/03> + 48.380|date: 2010/03/04> + 48.860|date: 2010/03/05> + 50.910|date: 2010/03/08> + 50.480|date: 2010/03/09> + 50.250|date: 2010/03/10> + 50.190|date: 2010/03/11> + 50.215|date: 2010/03/12> + 50.100|date: 2010/03/15> + 49.750|date: 2010/03/16> + 50.000|date: 2010/03/17> + 50.160|date: 2010/03/18> + 50.170|date: 2010/03/19> + 50.000|date: 2010/03/22> + 49.840|date: 2010/03/23> + 49.271|date: 2010/03/24> + 48.660|date: 2010/03/25> + 48.720|date: 2010/03/26> + 49.150|date: 2010/03/29> + 50.190|date: 2010/03/30> + 49.760|date: 2010/03/31> + 50.020|date: 2010/04/01> + 50.718|date: 2010/04/05> + 50.860|date: 2010/04/06> + 50.780|date: 2010/04/07> + 50.090|date: 2010/04/08> + 49.850|date: 2010/04/09> + 50.440|date: 2010/04/12> + 49.930|date: 2010/04/13> + 49.590|date: 2010/04/14> + 49.560|date: 2010/04/15> + 49.060|date: 2010/04/16> + 48.850|date: 2010/04/19> + 49.440|date: 2010/04/20> + 49.940|date: 2010/04/21> + 49.580|date: 2010/04/22> + 49.750|date: 2010/04/23> + 50.150|date: 2010/04/26> + 49.000|date: 2010/04/27> + 47.160|date: 2010/04/28> + 48.860|date: 2010/04/29> + 49.040|date: 2010/04/30> + 49.040|date: 2010/05/03> + 48.620|date: 2010/05/04> + 47.980|date: 2010/05/05> + 45.020|date: 2010/05/06> + 46.100|date: 2010/05/07> + 46.880|date: 2010/05/10> + 46.940|date: 2010/05/11> + 46.995|date: 2010/05/12> + 46.910|date: 2010/05/13> + 46.920|date: 2010/05/14> + 46.300|date: 2010/05/17> + 47.230|date: 2010/05/18> + 47.050|date: 2010/05/19> + 45.740|date: 2010/05/20> + 45.120|date: 2010/05/21> + 45.440|date: 2010/05/24> + 43.910|date: 2010/05/25> + 44.790|date: 2010/05/26> + 45.150|date: 2010/05/27> + 45.640|date: 2010/05/28> + 44.850|date: 2010/06/01> + 44.745|date: 2010/06/02> + 45.640|date: 2010/06/03> + 44.400|date: 2010/06/04> + 44.520|date: 2010/06/07> + 44.740|date: 2010/06/08> + 46.000|date: 2010/06/09> + 46.680|date: 2010/06/10> + 47.040|date: 2010/06/11> + 48.140|date: 2010/06/14> + 48.460|date: 2010/06/15> + 48.240|date: 2010/06/16> + 49.080|date: 2010/06/17> + 49.630|date: 2010/06/18> + 49.000|date: 2010/06/21> + 47.750|date: 2010/06/22> + 47.670|date: 2010/06/23> + 47.490|date: 2010/06/24> + 47.440|date: 2010/06/25> + 47.980|date: 2010/06/28> + 47.180|date: 2010/06/29> + 46.590|date: 2010/06/30> + 46.250|date: 2010/07/01> + 46.250|date: 2010/07/02> + 46.540|date: 2010/07/06> + 46.930|date: 2010/07/07> + 48.290|date: 2010/07/08> + 48.670|date: 2010/07/09> + 48.850|date: 2010/07/12> + 49.463|date: 2010/07/13> + 49.110|date: 2010/07/14> + 48.720|date: 2010/07/15> + 48.440|date: 2010/07/16> + 48.330|date: 2010/07/19> + 48.815|date: 2010/07/20> + 48.980|date: 2010/07/21> + 49.620|date: 2010/07/22> + 50.030|date: 2010/07/23> + 50.400|date: 2010/07/26> + 50.330|date: 2010/07/27> + 50.440|date: 2010/07/28> + 49.530|date: 2010/07/29> + 49.110|date: 2010/07/30> + 50.140|date: 2010/08/02> + 50.090|date: 2010/08/03> + 51.070|date: 2010/08/04> + 50.970|date: 2010/08/05> + 51.130|date: 2010/08/06> + 51.720|date: 2010/08/09> + 51.380|date: 2010/08/10> + 51.370|date: 2010/08/11> + 50.940|date: 2010/08/12> + 50.890|date: 2010/08/13> + 50.510|date: 2010/08/16> + 51.350|date: 2010/08/17> + 50.160|date: 2010/08/19> + 49.910|date: 2010/08/20> close |ticker: SRE> => 51.500|date: 2009/08/21> + 51.240|date: 2009/08/24> + 51.530|date: 2009/08/25> + 51.410|date: 2009/08/26> + 51.020|date: 2009/08/27> + 50.940|date: 2009/08/28> + 50.170|date: 2009/08/31> + 49.700|date: 2009/09/01> + 49.190|date: 2009/09/02> + 49.080|date: 2009/09/03> + 49.430|date: 2009/09/04> + 48.530|date: 2009/09/09> + 48.420|date: 2009/09/10> + 48.900|date: 2009/09/11> + 49.360|date: 2009/09/14> + 49.830|date: 2009/09/15> + 50.560|date: 2009/09/16> + 51.060|date: 2009/09/17> + 50.920|date: 2009/09/18> + 50.910|date: 2009/09/21> + 50.280|date: 2009/09/22> + 50.080|date: 2009/09/23> + 49.900|date: 2009/09/24> + 49.590|date: 2009/09/25> + 50.240|date: 2009/09/28> + 50.160|date: 2009/09/29> + 49.810|date: 2009/09/30> + 49.860|date: 2009/10/01> + 49.870|date: 2009/10/02> + 50.720|date: 2009/10/05> + 50.860|date: 2009/10/06> + 50.970|date: 2009/10/07> + 51.470|date: 2009/10/08> + 52.120|date: 2009/10/09> + 52.500|date: 2009/10/12> + 52.580|date: 2009/10/13> + 52.680|date: 2009/10/14> + 52.970|date: 2009/10/15> + 52.910|date: 2009/10/16> + 53.550|date: 2009/10/19> + 53.180|date: 2009/10/20> + 53.050|date: 2009/10/21> + 53.450|date: 2009/10/22> + 52.740|date: 2009/10/23> + 51.740|date: 2009/10/26> + 51.750|date: 2009/10/27> + 51.310|date: 2009/10/28> + 51.000|date: 2009/11/05> + 50.750|date: 2009/11/06> + 51.940|date: 2009/11/09> + 52.660|date: 2009/11/10> + 52.780|date: 2009/11/11> + 51.680|date: 2009/11/12> + 52.230|date: 2009/11/13> + 52.680|date: 2009/11/16> + 52.960|date: 2009/11/17> + 52.770|date: 2009/11/18> + 52.160|date: 2009/11/19> + 51.960|date: 2009/11/20> + 52.780|date: 2009/11/23> + 53.470|date: 2009/11/24> + 53.830|date: 2009/11/25> + 52.680|date: 2009/11/27> + 53.140|date: 2009/11/30> + 53.820|date: 2009/12/01> + 54.860|date: 2009/12/02> + 54.570|date: 2009/12/03> + 54.830|date: 2009/12/04> + 54.980|date: 2009/12/07> + 54.980|date: 2009/12/08> + 53.860|date: 2009/12/09> + 54.500|date: 2009/12/10> + 55.350|date: 2009/12/11> + 55.810|date: 2009/12/14> + 55.470|date: 2009/12/15> + 55.620|date: 2009/12/16> + 55.340|date: 2009/12/17> + 55.070|date: 2009/12/18> + 55.320|date: 2009/12/21> + 55.900|date: 2009/12/22> + 56.230|date: 2009/12/23> + 56.530|date: 2009/12/24> + 56.440|date: 2009/12/28> + 56.600|date: 2009/12/29> + 56.880|date: 2009/12/30> + 55.980|date: 2009/12/31> + 55.900|date: 2010/01/04> + 54.710|date: 2010/01/05> + 53.960|date: 2010/01/06> + 53.840|date: 2010/01/07> + 53.810|date: 2010/01/08> + 54.590|date: 2010/01/11> + 54.400|date: 2010/01/12> + 53.870|date: 2010/01/13> + 53.600|date: 2010/01/14> + 52.420|date: 2010/01/15> + 52.530|date: 2010/01/19> + 51.880|date: 2010/01/20> + 52.200|date: 2010/01/21> + 51.550|date: 2010/01/22> + 51.590|date: 2010/01/25> + 51.450|date: 2010/01/26> + 51.080|date: 2010/01/27> + 50.800|date: 2010/01/28> + 50.750|date: 2010/01/29> + 51.220|date: 2010/02/01> + 51.490|date: 2010/02/02> + 50.830|date: 2010/02/03> + 49.570|date: 2010/02/04> + 49.680|date: 2010/02/05> + 49.010|date: 2010/02/08> + 49.590|date: 2010/02/09> + 49.260|date: 2010/02/10> + 49.770|date: 2010/02/11> + 49.480|date: 2010/02/12> + 49.000|date: 2010/02/16> + 48.190|date: 2010/02/17> + 48.130|date: 2010/02/18> + 48.950|date: 2010/02/19> + 48.630|date: 2010/02/22> + 48.240|date: 2010/02/23> + 48.530|date: 2010/02/24> + 50.320|date: 2010/02/25> + 49.170|date: 2010/02/26> + 49.300|date: 2010/03/01> + 48.790|date: 2010/03/02> + 48.940|date: 2010/03/03> + 48.810|date: 2010/03/04> + 49.730|date: 2010/03/05> + 51.000|date: 2010/03/08> + 50.650|date: 2010/03/09> + 50.680|date: 2010/03/10> + 50.590|date: 2010/03/11> + 50.270|date: 2010/03/12> + 50.250|date: 2010/03/15> + 50.330|date: 2010/03/16> + 50.310|date: 2010/03/17> + 50.750|date: 2010/03/18> + 50.500|date: 2010/03/19> + 50.310|date: 2010/03/22> + 50.060|date: 2010/03/23> + 49.570|date: 2010/03/24> + 48.740|date: 2010/03/25> + 49.150|date: 2010/03/26> + 50.440|date: 2010/03/29> + 50.260|date: 2010/03/30> + 49.900|date: 2010/03/31> + 50.700|date: 2010/04/01> + 51.250|date: 2010/04/05> + 51.360|date: 2010/04/06> + 50.850|date: 2010/04/07> + 50.310|date: 2010/04/08> + 50.490|date: 2010/04/09> + 50.480|date: 2010/04/12> + 50.150|date: 2010/04/13> + 49.790|date: 2010/04/14> + 49.660|date: 2010/04/15> + 49.100|date: 2010/04/16> + 49.500|date: 2010/04/19> + 49.960|date: 2010/04/20> + 50.150|date: 2010/04/21> + 50.130|date: 2010/04/22> + 50.490|date: 2010/04/23> + 50.200|date: 2010/04/26> + 49.020|date: 2010/04/27> + 49.500|date: 2010/04/28> + 49.430|date: 2010/04/29> + 49.180|date: 2010/04/30> + 50.370|date: 2010/05/03> + 48.950|date: 2010/05/04> + 48.130|date: 2010/05/05> + 47.040|date: 2010/05/06> + 46.440|date: 2010/05/07> + 47.480|date: 2010/05/10> + 47.300|date: 2010/05/11> + 47.170|date: 2010/05/12> + 47.410|date: 2010/05/13> + 47.210|date: 2010/05/14> + 47.160|date: 2010/05/17> + 47.300|date: 2010/05/18> + 47.340|date: 2010/05/19> + 45.800|date: 2010/05/20> + 46.100|date: 2010/05/21> + 45.480|date: 2010/05/24> + 45.070|date: 2010/05/25> + 44.960|date: 2010/05/26> + 45.690|date: 2010/05/27> + 46.000|date: 2010/05/28> + 44.850|date: 2010/06/01> + 45.780|date: 2010/06/02> + 46.070|date: 2010/06/03> + 44.513|date: 2010/06/04> + 44.970|date: 2010/06/07> + 46.400|date: 2010/06/08> + 46.230|date: 2010/06/09> + 47.610|date: 2010/06/10> + 48.110|date: 2010/06/11> + 48.220|date: 2010/06/14> + 49.150|date: 2010/06/15> + 49.230|date: 2010/06/16> + 49.970|date: 2010/06/17> + 50.100|date: 2010/06/18> + 49.330|date: 2010/06/21> + 47.820|date: 2010/06/22> + 47.770|date: 2010/06/23> + 47.950|date: 2010/06/24> + 48.240|date: 2010/06/25> + 48.620|date: 2010/06/28> + 47.500|date: 2010/06/29> + 46.790|date: 2010/06/30> + 46.430|date: 2010/07/01> + 46.510|date: 2010/07/02> + 47.060|date: 2010/07/06> + 48.490|date: 2010/07/07> + 48.850|date: 2010/07/08> + 49.260|date: 2010/07/09> + 49.310|date: 2010/07/12> + 49.750|date: 2010/07/13> + 49.380|date: 2010/07/14> + 49.400|date: 2010/07/15> + 48.540|date: 2010/07/16> + 49.450|date: 2010/07/19> + 49.950|date: 2010/07/20> + 49.220|date: 2010/07/21> + 50.350|date: 2010/07/22> + 50.460|date: 2010/07/23> + 50.760|date: 2010/07/26> + 51.160|date: 2010/07/27> + 50.580|date: 2010/07/28> + 49.960|date: 2010/07/29> + 49.750|date: 2010/07/30> + 50.450|date: 2010/08/02> + 51.360|date: 2010/08/03> + 51.450|date: 2010/08/04> + 51.820|date: 2010/08/05> + 51.800|date: 2010/08/06> + 51.940|date: 2010/08/09> + 52.430|date: 2010/08/10> + 51.760|date: 2010/08/11> + 51.280|date: 2010/08/12> + 51.150|date: 2010/08/13> + 51.240|date: 2010/08/16> + 51.400|date: 2010/08/17> + 50.600|date: 2010/08/19> + 50.540|date: 2010/08/20> volume |ticker: SRE> => 13729.000|date: 2009/08/21> + 9800.000|date: 2009/08/24> + 14106.000|date: 2009/08/25> + 12402.000|date: 2009/08/26> + 10579.000|date: 2009/08/27> + 11684.000|date: 2009/08/28> + 10946.000|date: 2009/08/31> + 19044.000|date: 2009/09/01> + 20861.000|date: 2009/09/02> + 12553.000|date: 2009/09/03> + 8562.000|date: 2009/09/04> + 16195.000|date: 2009/09/09> + 14553.000|date: 2009/09/10> + 19483.000|date: 2009/09/11> + 16082.000|date: 2009/09/14> + 17096.000|date: 2009/09/15> + 19108.000|date: 2009/09/16> + 22528.000|date: 2009/09/17> + 15718.000|date: 2009/09/18> + 15462.000|date: 2009/09/21> + 8927.000|date: 2009/09/22> + 9884.000|date: 2009/09/23> + 11960.000|date: 2009/09/24> + 10294.000|date: 2009/09/25> + 8092.000|date: 2009/09/28> + 11577.000|date: 2009/09/29> + 13810.000|date: 2009/09/30> + 18998.000|date: 2009/10/01> + 20066.000|date: 2009/10/02> + 14406.000|date: 2009/10/05> + 15949.000|date: 2009/10/06> + 9890.000|date: 2009/10/07> + 14337.000|date: 2009/10/08> + 14017.000|date: 2009/10/09> + 11403.000|date: 2009/10/12> + 13433.000|date: 2009/10/13> + 8907.000|date: 2009/10/14> + 10519.000|date: 2009/10/15> + 9509.000|date: 2009/10/16> + 9803.000|date: 2009/10/19> + 10169.000|date: 2009/10/20> + 11232.000|date: 2009/10/21> + 10007.000|date: 2009/10/22> + 11245.000|date: 2009/10/23> + 16514.000|date: 2009/10/26> + 13192.000|date: 2009/10/27> + 16451.000|date: 2009/10/28> + 13243.000|date: 2009/11/05> + 21370.000|date: 2009/11/06> + 17075.000|date: 2009/11/09> + 12492.000|date: 2009/11/10> + 10709.000|date: 2009/11/11> + 14379.000|date: 2009/11/12> + 15087.000|date: 2009/11/13> + 13458.000|date: 2009/11/16> + 9796.000|date: 2009/11/17> + 9523.000|date: 2009/11/18> + 9971.000|date: 2009/11/19> + 13092.000|date: 2009/11/20> + 12224.000|date: 2009/11/23> + 13076.000|date: 2009/11/24> + 9844.000|date: 2009/11/25> + 4542.000|date: 2009/11/27> + 10701.000|date: 2009/11/30> + 12465.000|date: 2009/12/01> + 16186.000|date: 2009/12/02> + 16162.000|date: 2009/12/03> + 21949.000|date: 2009/12/04> + 13807.000|date: 2009/12/07> + 18611.000|date: 2009/12/08> + 31128.000|date: 2009/12/09> + 29100.000|date: 2009/12/10> + 15656.000|date: 2009/12/11> + 15187.000|date: 2009/12/14> + 10927.000|date: 2009/12/15> + 13887.000|date: 2009/12/16> + 18696.000|date: 2009/12/17> + 28099.000|date: 2009/12/18> + 25427.000|date: 2009/12/21> + 18916.000|date: 2009/12/22> + 12214.000|date: 2009/12/23> + 3673.000|date: 2009/12/24> + 8030.000|date: 2009/12/28> + 10753.000|date: 2009/12/29> + 9301.000|date: 2009/12/30> + 9385.000|date: 2009/12/31> + 20811.000|date: 2010/01/04> + 34085.000|date: 2010/01/05> + 29564.000|date: 2010/01/06> + 22212.000|date: 2010/01/07> + 13644.000|date: 2010/01/08> + 12259.000|date: 2010/01/11> + 12381.000|date: 2010/01/12> + 26413.000|date: 2010/01/13> + 14114.000|date: 2010/01/14> + 31622.000|date: 2010/01/15> + 35812.000|date: 2010/01/19> + 24522.000|date: 2010/01/20> + 30359.000|date: 2010/01/21> + 31591.000|date: 2010/01/22> + 16021.000|date: 2010/01/25> + 17505.000|date: 2010/01/26> + 16652.000|date: 2010/01/27> + 15828.000|date: 2010/01/28> + 23642.000|date: 2010/01/29> + 19645.000|date: 2010/02/01> + 15240.000|date: 2010/02/02> + 7570.000|date: 2010/02/03> + 18980.000|date: 2010/02/04> + 36134.000|date: 2010/02/05> + 11367.000|date: 2010/02/08> + 11662.000|date: 2010/02/09> + 10910.000|date: 2010/02/10> + 13548.000|date: 2010/02/11> + 21107.000|date: 2010/02/12> + 48349.000|date: 2010/02/16> + 40026.000|date: 2010/02/17> + 26944.000|date: 2010/02/18> + 28886.000|date: 2010/02/19> + 25697.000|date: 2010/02/22> + 21832.000|date: 2010/02/23> + 25017.000|date: 2010/02/24> + 45727.000|date: 2010/02/25> + 33761.000|date: 2010/02/26> + 25594.000|date: 2010/03/01> + 35124.000|date: 2010/03/02> + 22185.000|date: 2010/03/03> + 19622.000|date: 2010/03/04> + 22812.000|date: 2010/03/05> + 34466.000|date: 2010/03/08> + 33473.000|date: 2010/03/09> + 21986.000|date: 2010/03/10> + 11715.000|date: 2010/03/11> + 15581.000|date: 2010/03/12> + 14133.000|date: 2010/03/15> + 16212.000|date: 2010/03/16> + 19821.000|date: 2010/03/17> + 12528.000|date: 2010/03/18> + 23262.000|date: 2010/03/19> + 13344.000|date: 2010/03/22> + 20345.000|date: 2010/03/23> + 26026.000|date: 2010/03/24> + 27166.000|date: 2010/03/25> + 25015.000|date: 2010/03/26> + 20971.000|date: 2010/03/29> + 18989.000|date: 2010/03/30> + 16888.000|date: 2010/03/31> + 13923.000|date: 2010/04/01> + 15746.000|date: 2010/04/05> + 16405.000|date: 2010/04/06> + 23102.000|date: 2010/04/07> + 12482.000|date: 2010/04/08> + 16115.000|date: 2010/04/09> + 13127.000|date: 2010/04/12> + 14709.000|date: 2010/04/13> + 15436.000|date: 2010/04/14> + 16280.000|date: 2010/04/15> + 14222.000|date: 2010/04/16> + 12491.000|date: 2010/04/19> + 17866.000|date: 2010/04/20> + 12111.000|date: 2010/04/21> + 12219.000|date: 2010/04/22> + 9557.000|date: 2010/04/23> + 7812.000|date: 2010/04/26> + 13913.000|date: 2010/04/27> + 64910.000|date: 2010/04/28> + 25535.000|date: 2010/04/29> + 21439.000|date: 2010/04/30> + 29354.000|date: 2010/05/03> + 30277.000|date: 2010/05/04> + 44079.000|date: 2010/05/05> + 41192.000|date: 2010/05/06> + 36196.000|date: 2010/05/07> + 20592.000|date: 2010/05/10> + 15740.000|date: 2010/05/11> + 26255.000|date: 2010/05/12> + 16513.000|date: 2010/05/13> + 19976.000|date: 2010/05/14> + 20216.000|date: 2010/05/17> + 28349.000|date: 2010/05/18> + 41337.000|date: 2010/05/19> + 38331.000|date: 2010/05/20> + 36017.000|date: 2010/05/21> + 25081.000|date: 2010/05/24> + 21440.000|date: 2010/05/25> + 20862.000|date: 2010/05/26> + 12013.000|date: 2010/05/27> + 18523.000|date: 2010/05/28> + 22147.000|date: 2010/06/01> + 21088.000|date: 2010/06/02> + 11775.000|date: 2010/06/03> + 18173.000|date: 2010/06/04> + 23159.000|date: 2010/06/07> + 46502.000|date: 2010/06/08> + 41644.000|date: 2010/06/09> + 16366.000|date: 2010/06/10> + 26937.000|date: 2010/06/11> + 18604.000|date: 2010/06/14> + 16807.000|date: 2010/06/15> + 19152.000|date: 2010/06/16> + 22799.000|date: 2010/06/17> + 17152.000|date: 2010/06/18> + 22930.000|date: 2010/06/21> + 23593.000|date: 2010/06/22> + 17019.000|date: 2010/06/23> + 29574.000|date: 2010/06/24> + 22966.000|date: 2010/06/25> + 17902.000|date: 2010/06/28> + 28856.000|date: 2010/06/29> + 20939.000|date: 2010/06/30> + 21299.000|date: 2010/07/01> + 14400.000|date: 2010/07/02> + 13039.000|date: 2010/07/06> + 15652.000|date: 2010/07/07> + 10547.000|date: 2010/07/08> + 14668.000|date: 2010/07/09> + 8275.000|date: 2010/07/12> + 12200.000|date: 2010/07/13> + 13928.000|date: 2010/07/14> + 28887.000|date: 2010/07/15> + 15200.000|date: 2010/07/16> + 16167.000|date: 2010/07/19> + 13151.000|date: 2010/07/20> + 17135.000|date: 2010/07/21> + 19890.000|date: 2010/07/22> + 14456.000|date: 2010/07/23> + 17001.000|date: 2010/07/26> + 18296.000|date: 2010/07/27> + 13845.000|date: 2010/07/28> + 23042.000|date: 2010/07/29> + 16829.000|date: 2010/07/30> + 21857.000|date: 2010/08/02> + 25974.000|date: 2010/08/03> + 15304.000|date: 2010/08/04> + 15704.000|date: 2010/08/05> + 18059.000|date: 2010/08/06> + 18709.000|date: 2010/08/09> + 18245.000|date: 2010/08/10> + 20980.000|date: 2010/08/11> + 12527.000|date: 2010/08/12> + 10022.000|date: 2010/08/13> + 9649.000|date: 2010/08/16> + 12659.000|date: 2010/08/17> + 11959.000|date: 2010/08/19> + 13943.000|date: 2010/08/20> open |ticker: STI> => 21.780|date: 2009/08/21> + 22.920|date: 2009/08/24> + 22.100|date: 2009/08/25> + 21.880|date: 2009/08/26> + 22.040|date: 2009/08/27> + 23.270|date: 2009/08/28> + 23.110|date: 2009/08/31> + 23.180|date: 2009/09/01> + 21.570|date: 2009/09/02> + 20.600|date: 2009/09/03> + 20.770|date: 2009/09/04> + 20.500|date: 2009/09/09> + 21.070|date: 2009/09/10> + 21.560|date: 2009/09/11> + 21.630|date: 2009/09/14> + 22.050|date: 2009/09/15> + 22.890|date: 2009/09/16> + 24.190|date: 2009/09/17> + 23.940|date: 2009/09/18> + 23.410|date: 2009/09/21> + 23.410|date: 2009/09/22> + 23.480|date: 2009/09/23> + 23.610|date: 2009/09/24> + 22.310|date: 2009/09/25> + 22.370|date: 2009/09/28> + 22.630|date: 2009/09/29> + 22.720|date: 2009/09/30> + 22.380|date: 2009/10/01> + 20.830|date: 2009/10/02> + 21.440|date: 2009/10/05> + 22.080|date: 2009/10/06> + 22.070|date: 2009/10/07> + 22.120|date: 2009/10/08> + 22.230|date: 2009/10/09> + 22.710|date: 2009/10/12> + 22.320|date: 2009/10/13> + 22.630|date: 2009/10/14> + 22.240|date: 2009/10/15> + 21.770|date: 2009/10/16> + 21.780|date: 2009/10/19> + 20.920|date: 2009/10/20> + 20.740|date: 2009/10/21> + 21.280|date: 2009/10/22> + 21.860|date: 2009/10/23> + 20.220|date: 2009/10/26> + 19.890|date: 2009/10/27> + 19.220|date: 2009/10/28> + 19.580|date: 2009/11/05> + 19.910|date: 2009/11/06> + 20.290|date: 2009/11/09> + 20.900|date: 2009/11/10> + 20.500|date: 2009/11/11> + 20.940|date: 2009/11/12> + 20.320|date: 2009/11/13> + 20.440|date: 2009/11/16> + 20.840|date: 2009/11/17> + 21.870|date: 2009/11/18> + 21.430|date: 2009/11/19> + 21.670|date: 2009/11/20> + 22.260|date: 2009/11/23> + 23.020|date: 2009/11/24> + 23.040|date: 2009/11/25> + 22.000|date: 2009/11/27> + 22.630|date: 2009/11/30> + 23.710|date: 2009/12/01> + 23.900|date: 2009/12/02> + 23.070|date: 2009/12/03> + 22.840|date: 2009/12/04> + 22.770|date: 2009/12/07> + 22.300|date: 2009/12/08> + 22.780|date: 2009/12/09> + 22.250|date: 2009/12/10> + 22.000|date: 2009/12/11> + 22.390|date: 2009/12/14> + 22.060|date: 2009/12/15> + 21.210|date: 2009/12/16> + 20.650|date: 2009/12/17> + 20.440|date: 2009/12/18> + 21.010|date: 2009/12/21> + 21.130|date: 2009/12/22> + 20.800|date: 2009/12/23> + 20.430|date: 2009/12/24> + 20.630|date: 2009/12/28> + 20.660|date: 2009/12/29> + 20.400|date: 2009/12/30> + 20.210|date: 2009/12/31> + 20.650|date: 2010/01/04> + 20.340|date: 2010/01/05> + 20.620|date: 2010/01/06> + 21.400|date: 2010/01/07> + 22.430|date: 2010/01/08> + 23.110|date: 2010/01/11> + 23.030|date: 2010/01/12> + 22.610|date: 2010/01/13> + 22.780|date: 2010/01/14> + 23.490|date: 2010/01/15> + 23.280|date: 2010/01/19> + 23.190|date: 2010/01/20> + 23.530|date: 2010/01/21> + 24.530|date: 2010/01/22> + 24.540|date: 2010/01/25> + 23.790|date: 2010/01/26> + 23.570|date: 2010/01/27> + 26.010|date: 2010/01/28> + 24.590|date: 2010/01/29> + 24.460|date: 2010/02/01> + 24.500|date: 2010/02/02> + 24.000|date: 2010/02/03> + 23.220|date: 2010/02/04> + 21.960|date: 2010/02/05> + 22.370|date: 2010/02/08> + 22.610|date: 2010/02/09> + 22.590|date: 2010/02/10> + 22.940|date: 2010/02/11> + 22.260|date: 2010/02/12> + 22.710|date: 2010/02/16> + 22.910|date: 2010/02/17> + 22.440|date: 2010/02/18> + 22.650|date: 2010/02/19> + 23.160|date: 2010/02/22> + 23.710|date: 2010/02/23> + 22.850|date: 2010/02/24> + 23.390|date: 2010/02/25> + 23.590|date: 2010/02/26> + 23.790|date: 2010/03/01> + 23.670|date: 2010/03/02> + 24.510|date: 2010/03/03> + 24.170|date: 2010/03/04> + 24.450|date: 2010/03/05> + 25.020|date: 2010/03/08> + 25.350|date: 2010/03/09> + 26.020|date: 2010/03/10> + 26.690|date: 2010/03/11> + 27.550|date: 2010/03/12> + 26.720|date: 2010/03/15> + 27.150|date: 2010/03/16> + 27.300|date: 2010/03/17> + 28.000|date: 2010/03/18> + 27.610|date: 2010/03/19> + 26.390|date: 2010/03/22> + 26.930|date: 2010/03/23> + 26.670|date: 2010/03/24> + 27.540|date: 2010/03/25> + 26.710|date: 2010/03/26> + 26.700|date: 2010/03/29> + 26.350|date: 2010/03/30> + 26.210|date: 2010/03/31> + 26.970|date: 2010/04/01> + 27.300|date: 2010/04/05> + 27.590|date: 2010/04/06> + 29.000|date: 2010/04/07> + 28.180|date: 2010/04/08> + 28.700|date: 2010/04/09> + 28.910|date: 2010/04/12> + 29.280|date: 2010/04/13> + 29.310|date: 2010/04/14> + 30.260|date: 2010/04/15> + 29.640|date: 2010/04/16> + 28.120|date: 2010/04/19> + 29.010|date: 2010/04/20> + 29.670|date: 2010/04/21> + 29.240|date: 2010/04/22> + 29.400|date: 2010/04/23> + 29.430|date: 2010/04/26> + 28.070|date: 2010/04/27> + 28.400|date: 2010/04/28> + 29.510|date: 2010/04/29> + 29.490|date: 2010/04/30> + 29.870|date: 2010/05/03> + 30.040|date: 2010/05/04> + 28.790|date: 2010/05/05> + 29.260|date: 2010/05/06> + 28.100|date: 2010/05/07> + 28.970|date: 2010/05/10> + 28.520|date: 2010/05/11> + 30.580|date: 2010/05/12> + 31.670|date: 2010/05/13> + 30.780|date: 2010/05/14> + 29.800|date: 2010/05/17> + 30.190|date: 2010/05/18> + 27.670|date: 2010/05/19> + 26.820|date: 2010/05/20> + 25.550|date: 2010/05/21> + 26.210|date: 2010/05/24> + 24.580|date: 2010/05/25> + 26.840|date: 2010/05/26> + 27.120|date: 2010/05/27> + 27.580|date: 2010/05/28> + 26.580|date: 2010/06/01> + 26.320|date: 2010/06/02> + 27.520|date: 2010/06/03> + 26.230|date: 2010/06/04> + 25.160|date: 2010/06/07> + 24.610|date: 2010/06/08> + 25.400|date: 2010/06/09> + 25.100|date: 2010/06/10> + 25.390|date: 2010/06/11> + 25.980|date: 2010/06/14> + 26.130|date: 2010/06/15> + 26.230|date: 2010/06/16> + 26.280|date: 2010/06/17> + 26.320|date: 2010/06/18> + 26.620|date: 2010/06/21> + 25.900|date: 2010/06/22> + 25.300|date: 2010/06/23> + 25.080|date: 2010/06/24> + 24.740|date: 2010/06/25> + 25.670|date: 2010/06/28> + 24.680|date: 2010/06/29> + 23.500|date: 2010/06/30> + 23.260|date: 2010/07/01> + 23.030|date: 2010/07/02> + 22.970|date: 2010/07/06> + 22.840|date: 2010/07/07> + 24.960|date: 2010/07/08> + 24.550|date: 2010/07/09> + 25.240|date: 2010/07/12> + 25.540|date: 2010/07/13> + 25.930|date: 2010/07/14> + 25.580|date: 2010/07/15> + 24.820|date: 2010/07/16> + 23.380|date: 2010/07/19> + 22.810|date: 2010/07/20> + 23.460|date: 2010/07/21> + 24.010|date: 2010/07/22> + 24.360|date: 2010/07/23> + 25.180|date: 2010/07/26> + 26.680|date: 2010/07/27> + 26.100|date: 2010/07/28> + 26.250|date: 2010/07/29> + 25.530|date: 2010/07/30> + 26.600|date: 2010/08/02> + 26.490|date: 2010/08/03> + 26.430|date: 2010/08/04> + 26.060|date: 2010/08/05> + 26.010|date: 2010/08/06> + 26.000|date: 2010/08/09> + 25.550|date: 2010/08/10> + 25.430|date: 2010/08/11> + 24.060|date: 2010/08/12> + 24.260|date: 2010/08/13> + 24.240|date: 2010/08/16> + 24.710|date: 2010/08/17> + 24.520|date: 2010/08/19> + 24.000|date: 2010/08/20> high |ticker: STI> => 22.950|date: 2009/08/21> + 23.510|date: 2009/08/24> + 22.700|date: 2009/08/25> + 22.450|date: 2009/08/26> + 23.030|date: 2009/08/27> + 23.750|date: 2009/08/28> + 23.500|date: 2009/08/31> + 23.460|date: 2009/09/01> + 21.600|date: 2009/09/02> + 21.000|date: 2009/09/03> + 20.790|date: 2009/09/04> + 21.405|date: 2009/09/09> + 21.440|date: 2009/09/10> + 22.080|date: 2009/09/11> + 22.180|date: 2009/09/14> + 23.060|date: 2009/09/15> + 24.250|date: 2009/09/16> + 24.430|date: 2009/09/17> + 24.110|date: 2009/09/18> + 23.570|date: 2009/09/21> + 23.750|date: 2009/09/22> + 24.000|date: 2009/09/23> + 23.730|date: 2009/09/24> + 22.580|date: 2009/09/25> + 22.600|date: 2009/09/28> + 22.970|date: 2009/09/29> + 22.880|date: 2009/09/30> + 22.430|date: 2009/10/01> + 21.710|date: 2009/10/02> + 21.920|date: 2009/10/05> + 22.550|date: 2009/10/06> + 22.500|date: 2009/10/07> + 22.620|date: 2009/10/08> + 22.660|date: 2009/10/09> + 22.780|date: 2009/10/12> + 22.480|date: 2009/10/13> + 22.700|date: 2009/10/14> + 22.640|date: 2009/10/15> + 21.910|date: 2009/10/16> + 21.920|date: 2009/10/19> + 21.050|date: 2009/10/20> + 21.650|date: 2009/10/21> + 22.440|date: 2009/10/22> + 21.860|date: 2009/10/23> + 20.640|date: 2009/10/26> + 20.130|date: 2009/10/27> + 19.630|date: 2009/10/28> + 20.290|date: 2009/11/05> + 20.420|date: 2009/11/06> + 21.010|date: 2009/11/09> + 20.950|date: 2009/11/10> + 21.190|date: 2009/11/11> + 21.050|date: 2009/11/12> + 20.675|date: 2009/11/13> + 21.020|date: 2009/11/16> + 21.950|date: 2009/11/17> + 22.450|date: 2009/11/18> + 21.990|date: 2009/11/19> + 22.070|date: 2009/11/20> + 23.350|date: 2009/11/23> + 23.430|date: 2009/11/24> + 23.100|date: 2009/11/25> + 22.820|date: 2009/11/27> + 23.700|date: 2009/11/30> + 23.870|date: 2009/12/01> + 24.090|date: 2009/12/02> + 23.290|date: 2009/12/03> + 23.030|date: 2009/12/04> + 23.020|date: 2009/12/07> + 22.835|date: 2009/12/08> + 22.780|date: 2009/12/09> + 22.390|date: 2009/12/10> + 22.320|date: 2009/12/11> + 22.400|date: 2009/12/14> + 22.170|date: 2009/12/15> + 21.420|date: 2009/12/16> + 21.200|date: 2009/12/17> + 21.040|date: 2009/12/18> + 21.250|date: 2009/12/21> + 21.180|date: 2009/12/22> + 20.930|date: 2009/12/23> + 20.840|date: 2009/12/24> + 20.910|date: 2009/12/28> + 20.770|date: 2009/12/29> + 20.500|date: 2009/12/30> + 20.470|date: 2009/12/31> + 20.690|date: 2010/01/04> + 20.780|date: 2010/01/05> + 21.470|date: 2010/01/06> + 23.290|date: 2010/01/07> + 23.040|date: 2010/01/08> + 23.350|date: 2010/01/11> + 23.100|date: 2010/01/12> + 22.900|date: 2010/01/13> + 23.990|date: 2010/01/14> + 23.600|date: 2010/01/15> + 23.470|date: 2010/01/19> + 23.930|date: 2010/01/20> + 25.890|date: 2010/01/21> + 25.670|date: 2010/01/22> + 24.700|date: 2010/01/25> + 24.380|date: 2010/01/26> + 24.810|date: 2010/01/27> + 26.200|date: 2010/01/28> + 24.770|date: 2010/01/29> + 24.580|date: 2010/02/01> + 24.680|date: 2010/02/02> + 24.050|date: 2010/02/03> + 23.300|date: 2010/02/04> + 22.670|date: 2010/02/05> + 23.090|date: 2010/02/08> + 23.070|date: 2010/02/09> + 23.410|date: 2010/02/10> + 23.000|date: 2010/02/11> + 22.400|date: 2010/02/12> + 22.890|date: 2010/02/16> + 23.020|date: 2010/02/17> + 22.780|date: 2010/02/18> + 23.120|date: 2010/02/19> + 23.900|date: 2010/02/22> + 23.740|date: 2010/02/23> + 23.870|date: 2010/02/24> + 23.550|date: 2010/02/25> + 23.860|date: 2010/02/26> + 23.860|date: 2010/03/01> + 24.720|date: 2010/03/02> + 24.640|date: 2010/03/03> + 24.440|date: 2010/03/04> + 25.090|date: 2010/03/05> + 25.900|date: 2010/03/08> + 26.450|date: 2010/03/09> + 27.250|date: 2010/03/10> + 27.130|date: 2010/03/11> + 28.000|date: 2010/03/12> + 27.390|date: 2010/03/15> + 27.450|date: 2010/03/16> + 28.390|date: 2010/03/17> + 28.130|date: 2010/03/18> + 27.800|date: 2010/03/19> + 27.150|date: 2010/03/22> + 27.090|date: 2010/03/23> + 27.300|date: 2010/03/24> + 27.650|date: 2010/03/25> + 27.070|date: 2010/03/26> + 26.760|date: 2010/03/29> + 26.750|date: 2010/03/30> + 26.900|date: 2010/03/31> + 27.230|date: 2010/04/01> + 27.789|date: 2010/04/05> + 28.970|date: 2010/04/06> + 29.410|date: 2010/04/07> + 28.600|date: 2010/04/08> + 28.820|date: 2010/04/09> + 29.640|date: 2010/04/12> + 29.280|date: 2010/04/13> + 30.290|date: 2010/04/14> + 30.420|date: 2010/04/15> + 29.640|date: 2010/04/16> + 29.050|date: 2010/04/19> + 30.290|date: 2010/04/20> + 31.420|date: 2010/04/21> + 29.460|date: 2010/04/22> + 29.780|date: 2010/04/23> + 29.610|date: 2010/04/26> + 29.300|date: 2010/04/27> + 29.450|date: 2010/04/28> + 29.890|date: 2010/04/29> + 29.970|date: 2010/04/30> + 30.490|date: 2010/05/03> + 30.190|date: 2010/05/04> + 30.100|date: 2010/05/05> + 29.810|date: 2010/05/06> + 28.650|date: 2010/05/07> + 29.650|date: 2010/05/10> + 30.670|date: 2010/05/11> + 31.920|date: 2010/05/12> + 32.020|date: 2010/05/13> + 30.970|date: 2010/05/14> + 30.250|date: 2010/05/17> + 30.220|date: 2010/05/18> + 28.650|date: 2010/05/19> + 27.220|date: 2010/05/20> + 27.270|date: 2010/05/21> + 26.880|date: 2010/05/24> + 26.320|date: 2010/05/25> + 27.060|date: 2010/05/26> + 27.690|date: 2010/05/27> + 27.730|date: 2010/05/28> + 27.190|date: 2010/06/01> + 27.260|date: 2010/06/02> + 27.590|date: 2010/06/03> + 26.380|date: 2010/06/04> + 25.520|date: 2010/06/07> + 25.260|date: 2010/06/08> + 25.530|date: 2010/06/09> + 25.920|date: 2010/06/10> + 25.920|date: 2010/06/11> + 26.320|date: 2010/06/14> + 26.440|date: 2010/06/15> + 26.500|date: 2010/06/16> + 26.570|date: 2010/06/17> + 26.540|date: 2010/06/18> + 26.630|date: 2010/06/21> + 25.930|date: 2010/06/22> + 25.710|date: 2010/06/23> + 25.140|date: 2010/06/24> + 25.970|date: 2010/06/25> + 25.700|date: 2010/06/28> + 24.810|date: 2010/06/29> + 24.040|date: 2010/06/30> + 23.500|date: 2010/07/01> + 23.030|date: 2010/07/02> + 23.000|date: 2010/07/06> + 24.560|date: 2010/07/07> + 24.960|date: 2010/07/08> + 25.540|date: 2010/07/09> + 25.480|date: 2010/07/12> + 26.365|date: 2010/07/13> + 25.930|date: 2010/07/14> + 25.580|date: 2010/07/15> + 24.820|date: 2010/07/16> + 23.530|date: 2010/07/19> + 23.080|date: 2010/07/20> + 23.860|date: 2010/07/21> + 24.890|date: 2010/07/22> + 25.150|date: 2010/07/23> + 26.420|date: 2010/07/26> + 27.050|date: 2010/07/27> + 26.300|date: 2010/07/28> + 26.420|date: 2010/07/29> + 26.130|date: 2010/07/30> + 26.760|date: 2010/08/02> + 26.770|date: 2010/08/03> + 26.580|date: 2010/08/04> + 26.420|date: 2010/08/05> + 26.120|date: 2010/08/06> + 26.150|date: 2010/08/09> + 26.260|date: 2010/08/10> + 25.560|date: 2010/08/11> + 24.555|date: 2010/08/12> + 24.730|date: 2010/08/13> + 24.460|date: 2010/08/16> + 24.760|date: 2010/08/17> + 25.100|date: 2010/08/19> + 24.240|date: 2010/08/20> low |ticker: STI> => 21.220|date: 2009/08/21> + 21.670|date: 2009/08/24> + 21.770|date: 2009/08/25> + 21.550|date: 2009/08/26> + 21.900|date: 2009/08/27> + 23.090|date: 2009/08/28> + 22.950|date: 2009/08/31> + 21.560|date: 2009/09/01> + 20.040|date: 2009/09/02> + 20.230|date: 2009/09/03> + 20.160|date: 2009/09/04> + 20.300|date: 2009/09/09> + 20.800|date: 2009/09/10> + 21.300|date: 2009/09/11> + 21.320|date: 2009/09/14> + 21.950|date: 2009/09/15> + 22.610|date: 2009/09/16> + 23.310|date: 2009/09/17> + 23.330|date: 2009/09/18> + 22.900|date: 2009/09/21> + 23.190|date: 2009/09/22> + 23.360|date: 2009/09/23> + 22.250|date: 2009/09/24> + 21.730|date: 2009/09/25> + 22.070|date: 2009/09/28> + 22.380|date: 2009/09/29> + 22.250|date: 2009/09/30> + 21.150|date: 2009/10/01> + 20.500|date: 2009/10/02> + 21.070|date: 2009/10/05> + 21.610|date: 2009/10/06> + 21.800|date: 2009/10/07> + 22.000|date: 2009/10/08> + 22.160|date: 2009/10/09> + 22.420|date: 2009/10/12> + 21.870|date: 2009/10/13> + 22.250|date: 2009/10/14> + 22.120|date: 2009/10/15> + 21.340|date: 2009/10/16> + 20.760|date: 2009/10/19> + 20.065|date: 2009/10/20> + 20.590|date: 2009/10/21> + 20.050|date: 2009/10/22> + 20.400|date: 2009/10/23> + 19.525|date: 2009/10/26> + 19.000|date: 2009/10/27> + 18.450|date: 2009/10/28> + 19.300|date: 2009/11/05> + 19.705|date: 2009/11/06> + 19.940|date: 2009/11/09> + 20.080|date: 2009/11/10> + 20.350|date: 2009/11/11> + 20.160|date: 2009/11/12> + 19.920|date: 2009/11/13> + 20.300|date: 2009/11/16> + 20.790|date: 2009/11/17> + 21.580|date: 2009/11/18> + 21.430|date: 2009/11/19> + 21.570|date: 2009/11/20> + 22.260|date: 2009/11/23> + 22.710|date: 2009/11/24> + 22.640|date: 2009/11/25> + 21.930|date: 2009/11/27> + 22.600|date: 2009/11/30> + 23.110|date: 2009/12/01> + 22.890|date: 2009/12/02> + 22.300|date: 2009/12/03> + 22.410|date: 2009/12/04> + 22.460|date: 2009/12/07> + 22.220|date: 2009/12/08> + 22.140|date: 2009/12/09> + 21.840|date: 2009/12/10> + 21.810|date: 2009/12/11> + 21.770|date: 2009/12/14> + 20.800|date: 2009/12/15> + 20.700|date: 2009/12/16> + 20.500|date: 2009/12/17> + 20.040|date: 2009/12/18> + 20.780|date: 2009/12/21> + 20.755|date: 2009/12/22> + 20.250|date: 2009/12/23> + 20.430|date: 2009/12/24> + 20.450|date: 2009/12/28> + 20.430|date: 2009/12/29> + 20.070|date: 2009/12/30> + 20.130|date: 2009/12/31> + 20.210|date: 2010/01/04> + 20.160|date: 2010/01/05> + 20.330|date: 2010/01/06> + 21.040|date: 2010/01/07> + 22.320|date: 2010/01/08> + 22.720|date: 2010/01/11> + 22.380|date: 2010/01/12> + 22.110|date: 2010/01/13> + 22.660|date: 2010/01/14> + 22.950|date: 2010/01/15> + 23.000|date: 2010/01/19> + 23.110|date: 2010/01/20> + 23.510|date: 2010/01/21> + 23.660|date: 2010/01/22> + 23.060|date: 2010/01/25> + 23.460|date: 2010/01/26> + 23.440|date: 2010/01/27> + 24.570|date: 2010/01/28> + 24.200|date: 2010/01/29> + 23.640|date: 2010/02/01> + 23.980|date: 2010/02/02> + 22.860|date: 2010/02/03> + 21.920|date: 2010/02/04> + 21.440|date: 2010/02/05> + 21.840|date: 2010/02/08> + 22.400|date: 2010/02/09> + 22.490|date: 2010/02/10> + 22.380|date: 2010/02/11> + 21.800|date: 2010/02/12> + 22.530|date: 2010/02/16> + 22.410|date: 2010/02/17> + 22.080|date: 2010/02/18> + 22.650|date: 2010/02/19> + 23.050|date: 2010/02/22> + 22.690|date: 2010/02/23> + 22.770|date: 2010/02/24> + 22.930|date: 2010/02/25> + 23.190|date: 2010/02/26> + 23.300|date: 2010/03/01> + 23.670|date: 2010/03/02> + 24.080|date: 2010/03/03> + 24.000|date: 2010/03/04> + 24.350|date: 2010/03/05> + 24.960|date: 2010/03/08> + 25.070|date: 2010/03/09> + 25.920|date: 2010/03/10> + 26.280|date: 2010/03/11> + 26.760|date: 2010/03/12> + 26.720|date: 2010/03/15> + 26.810|date: 2010/03/16> + 27.270|date: 2010/03/17> + 27.120|date: 2010/03/18> + 26.890|date: 2010/03/19> + 26.390|date: 2010/03/22> + 26.160|date: 2010/03/23> + 26.670|date: 2010/03/24> + 26.540|date: 2010/03/25> + 26.250|date: 2010/03/26> + 26.180|date: 2010/03/29> + 26.150|date: 2010/03/30> + 26.150|date: 2010/03/31> + 26.840|date: 2010/04/01> + 27.050|date: 2010/04/05> + 27.430|date: 2010/04/06> + 28.340|date: 2010/04/07> + 27.720|date: 2010/04/08> + 28.240|date: 2010/04/09> + 28.790|date: 2010/04/12> + 28.710|date: 2010/04/13> + 29.170|date: 2010/04/14> + 29.590|date: 2010/04/15> + 27.640|date: 2010/04/16> + 27.980|date: 2010/04/19> + 28.760|date: 2010/04/20> + 29.290|date: 2010/04/21> + 28.400|date: 2010/04/22> + 29.070|date: 2010/04/23> + 28.240|date: 2010/04/26> + 27.680|date: 2010/04/27> + 28.370|date: 2010/04/28> + 28.930|date: 2010/04/29> + 29.410|date: 2010/04/30> + 29.490|date: 2010/05/03> + 28.960|date: 2010/05/04> + 28.310|date: 2010/05/05> + 26.290|date: 2010/05/06> + 26.950|date: 2010/05/07> + 28.320|date: 2010/05/10> + 28.520|date: 2010/05/11> + 30.430|date: 2010/05/12> + 31.220|date: 2010/05/13> + 29.290|date: 2010/05/14> + 28.880|date: 2010/05/17> + 27.470|date: 2010/05/18> + 27.000|date: 2010/05/19> + 26.150|date: 2010/05/20> + 25.380|date: 2010/05/21> + 25.340|date: 2010/05/24> + 24.390|date: 2010/05/25> + 26.100|date: 2010/05/26> + 26.440|date: 2010/05/27> + 26.670|date: 2010/05/28> + 26.100|date: 2010/06/01> + 26.070|date: 2010/06/02> + 26.680|date: 2010/06/03> + 24.920|date: 2010/06/04> + 24.410|date: 2010/06/07> + 24.300|date: 2010/06/08> + 24.640|date: 2010/06/09> + 24.940|date: 2010/06/10> + 25.160|date: 2010/06/11> + 25.510|date: 2010/06/14> + 25.810|date: 2010/06/15> + 26.000|date: 2010/06/16> + 25.970|date: 2010/06/17> + 26.090|date: 2010/06/18> + 25.710|date: 2010/06/21> + 25.190|date: 2010/06/22> + 24.660|date: 2010/06/23> + 24.280|date: 2010/06/24> + 24.510|date: 2010/06/25> + 24.920|date: 2010/06/28> + 23.280|date: 2010/06/29> + 23.120|date: 2010/06/30> + 21.790|date: 2010/07/01> + 22.110|date: 2010/07/02> + 22.370|date: 2010/07/06> + 22.710|date: 2010/07/07> + 24.050|date: 2010/07/08> + 24.460|date: 2010/07/09> + 24.800|date: 2010/07/12> + 25.500|date: 2010/07/13> + 24.980|date: 2010/07/14> + 24.420|date: 2010/07/15> + 23.130|date: 2010/07/16> + 22.590|date: 2010/07/19> + 22.440|date: 2010/07/20> + 22.320|date: 2010/07/21> + 23.650|date: 2010/07/22> + 24.020|date: 2010/07/23> + 24.880|date: 2010/07/26> + 26.160|date: 2010/07/27> + 25.830|date: 2010/07/28> + 25.510|date: 2010/07/29> + 25.420|date: 2010/07/30> + 26.190|date: 2010/08/02> + 26.250|date: 2010/08/03> + 26.000|date: 2010/08/04> + 25.750|date: 2010/08/05> + 25.170|date: 2010/08/06> + 25.490|date: 2010/08/09> + 25.370|date: 2010/08/10> + 24.380|date: 2010/08/11> + 23.940|date: 2010/08/12> + 24.230|date: 2010/08/13> + 24.020|date: 2010/08/16> + 24.110|date: 2010/08/17> + 24.188|date: 2010/08/19> + 23.590|date: 2010/08/20> close |ticker: STI> => 22.640|date: 2009/08/21> + 21.790|date: 2009/08/24> + 21.980|date: 2009/08/25> + 22.150|date: 2009/08/26> + 23.010|date: 2009/08/27> + 23.680|date: 2009/08/28> + 23.370|date: 2009/08/31> + 21.730|date: 2009/09/01> + 20.170|date: 2009/09/02> + 20.710|date: 2009/09/03> + 20.760|date: 2009/09/04> + 21.130|date: 2009/09/09> + 21.410|date: 2009/09/10> + 21.890|date: 2009/09/11> + 22.130|date: 2009/09/14> + 22.750|date: 2009/09/15> + 24.100|date: 2009/09/16> + 23.770|date: 2009/09/17> + 23.710|date: 2009/09/18> + 23.160|date: 2009/09/21> + 23.680|date: 2009/09/22> + 23.430|date: 2009/09/23> + 22.590|date: 2009/09/24> + 22.270|date: 2009/09/25> + 22.580|date: 2009/09/28> + 22.550|date: 2009/09/29> + 22.550|date: 2009/09/30> + 21.230|date: 2009/10/01> + 21.150|date: 2009/10/02> + 21.870|date: 2009/10/05> + 22.260|date: 2009/10/06> + 22.320|date: 2009/10/07> + 22.330|date: 2009/10/08> + 22.500|date: 2009/10/09> + 22.510|date: 2009/10/12> + 22.010|date: 2009/10/13> + 22.460|date: 2009/10/14> + 22.250|date: 2009/10/15> + 21.710|date: 2009/10/16> + 21.080|date: 2009/10/19> + 20.820|date: 2009/10/20> + 20.760|date: 2009/10/21> + 21.850|date: 2009/10/22> + 20.990|date: 2009/10/23> + 19.850|date: 2009/10/26> + 19.190|date: 2009/10/27> + 18.890|date: 2009/10/28> + 20.270|date: 2009/11/05> + 19.930|date: 2009/11/06> + 21.000|date: 2009/11/09> + 20.290|date: 2009/11/10> + 21.070|date: 2009/11/11> + 20.250|date: 2009/11/12> + 20.070|date: 2009/11/13> + 20.910|date: 2009/11/16> + 21.860|date: 2009/11/17> + 21.940|date: 2009/11/18> + 21.860|date: 2009/11/19> + 22.040|date: 2009/11/20> + 23.150|date: 2009/11/23> + 22.840|date: 2009/11/24> + 22.700|date: 2009/11/25> + 22.590|date: 2009/11/27> + 23.630|date: 2009/11/30> + 23.200|date: 2009/12/01> + 23.290|date: 2009/12/02> + 22.350|date: 2009/12/03> + 22.800|date: 2009/12/04> + 22.620|date: 2009/12/07> + 22.500|date: 2009/12/08> + 22.200|date: 2009/12/09> + 21.920|date: 2009/12/10> + 22.310|date: 2009/12/11> + 22.280|date: 2009/12/14> + 21.000|date: 2009/12/15> + 20.850|date: 2009/12/16> + 20.580|date: 2009/12/17> + 21.010|date: 2009/12/18> + 21.230|date: 2009/12/21> + 20.850|date: 2009/12/22> + 20.280|date: 2009/12/23> + 20.740|date: 2009/12/24> + 20.550|date: 2009/12/28> + 20.560|date: 2009/12/29> + 20.180|date: 2009/12/30> + 20.290|date: 2009/12/31> + 20.440|date: 2010/01/04> + 20.720|date: 2010/01/05> + 21.300|date: 2010/01/06> + 22.560|date: 2010/01/07> + 23.010|date: 2010/01/08> + 23.270|date: 2010/01/11> + 22.450|date: 2010/01/12> + 22.780|date: 2010/01/13> + 23.700|date: 2010/01/14> + 23.390|date: 2010/01/15> + 23.350|date: 2010/01/19> + 23.420|date: 2010/01/20> + 24.530|date: 2010/01/21> + 24.550|date: 2010/01/22> + 24.000|date: 2010/01/25> + 23.620|date: 2010/01/26> + 24.700|date: 2010/01/27> + 24.810|date: 2010/01/28> + 24.330|date: 2010/01/29> + 24.500|date: 2010/02/01> + 24.270|date: 2010/02/02> + 23.270|date: 2010/02/03> + 22.000|date: 2010/02/04> + 22.490|date: 2010/02/05> + 22.400|date: 2010/02/08> + 22.690|date: 2010/02/09> + 22.990|date: 2010/02/10> + 22.480|date: 2010/02/11> + 22.370|date: 2010/02/12> + 22.690|date: 2010/02/16> + 22.600|date: 2010/02/17> + 22.620|date: 2010/02/18> + 23.030|date: 2010/02/19> + 23.650|date: 2010/02/22> + 22.760|date: 2010/02/23> + 23.770|date: 2010/02/24> + 23.520|date: 2010/02/25> + 23.810|date: 2010/02/26> + 23.640|date: 2010/03/01> + 24.430|date: 2010/03/02> + 24.160|date: 2010/03/03> + 24.380|date: 2010/03/04> + 25.060|date: 2010/03/05> + 25.640|date: 2010/03/08> + 25.830|date: 2010/03/09> + 26.490|date: 2010/03/10> + 27.080|date: 2010/03/11> + 26.860|date: 2010/03/12> + 26.990|date: 2010/03/15> + 27.380|date: 2010/03/16> + 28.090|date: 2010/03/17> + 27.380|date: 2010/03/18> + 27.180|date: 2010/03/19> + 27.090|date: 2010/03/22> + 26.870|date: 2010/03/23> + 27.260|date: 2010/03/24> + 26.570|date: 2010/03/25> + 26.500|date: 2010/03/26> + 26.340|date: 2010/03/29> + 26.340|date: 2010/03/30> + 26.790|date: 2010/03/31> + 27.160|date: 2010/04/01> + 27.740|date: 2010/04/05> + 28.710|date: 2010/04/06> + 28.530|date: 2010/04/07> + 28.560|date: 2010/04/08> + 28.650|date: 2010/04/09> + 29.440|date: 2010/04/12> + 29.020|date: 2010/04/13> + 30.280|date: 2010/04/14> + 29.770|date: 2010/04/15> + 28.480|date: 2010/04/16> + 28.970|date: 2010/04/19> + 30.190|date: 2010/04/20> + 29.720|date: 2010/04/21> + 29.320|date: 2010/04/22> + 29.440|date: 2010/04/23> + 28.370|date: 2010/04/26> + 27.790|date: 2010/04/27> + 29.120|date: 2010/04/28> + 29.700|date: 2010/04/29> + 29.600|date: 2010/04/30> + 30.440|date: 2010/05/03> + 29.150|date: 2010/05/04> + 29.400|date: 2010/05/05> + 28.040|date: 2010/05/06> + 27.460|date: 2010/05/07> + 29.100|date: 2010/05/10> + 30.450|date: 2010/05/11> + 31.850|date: 2010/05/12> + 31.270|date: 2010/05/13> + 29.820|date: 2010/05/14> + 29.880|date: 2010/05/17> + 28.030|date: 2010/05/18> + 27.540|date: 2010/05/19> + 26.210|date: 2010/05/20> + 26.990|date: 2010/05/21> + 25.400|date: 2010/05/24> + 26.310|date: 2010/05/25> + 26.560|date: 2010/05/26> + 27.610|date: 2010/05/27> + 26.950|date: 2010/05/28> + 26.170|date: 2010/06/01> + 27.260|date: 2010/06/02> + 26.900|date: 2010/06/03> + 25.030|date: 2010/06/04> + 24.430|date: 2010/06/07> + 25.110|date: 2010/06/08> + 24.730|date: 2010/06/09> + 25.830|date: 2010/06/10> + 25.890|date: 2010/06/11> + 25.690|date: 2010/06/14> + 26.370|date: 2010/06/15> + 26.360|date: 2010/06/16> + 26.240|date: 2010/06/17> + 26.200|date: 2010/06/18> + 25.850|date: 2010/06/21> + 25.240|date: 2010/06/22> + 25.270|date: 2010/06/23> + 24.370|date: 2010/06/24> + 25.510|date: 2010/06/25> + 25.160|date: 2010/06/28> + 23.440|date: 2010/06/29> + 23.300|date: 2010/06/30> + 22.800|date: 2010/07/01> + 22.440|date: 2010/07/02> + 22.620|date: 2010/07/06> + 24.480|date: 2010/07/07> + 24.670|date: 2010/07/08> + 25.460|date: 2010/07/09> + 25.180|date: 2010/07/12> + 26.180|date: 2010/07/13> + 25.460|date: 2010/07/14> + 25.190|date: 2010/07/15> + 23.310|date: 2010/07/16> + 23.370|date: 2010/07/19> + 23.070|date: 2010/07/20> + 22.420|date: 2010/07/21> + 24.580|date: 2010/07/22> + 25.040|date: 2010/07/23> + 26.380|date: 2010/07/26> + 26.270|date: 2010/07/27> + 25.990|date: 2010/07/28> + 25.960|date: 2010/07/29> + 25.950|date: 2010/07/30> + 26.630|date: 2010/08/02> + 26.370|date: 2010/08/03> + 26.190|date: 2010/08/04> + 26.340|date: 2010/08/05> + 25.850|date: 2010/08/06> + 25.880|date: 2010/08/09> + 25.990|date: 2010/08/10> + 24.460|date: 2010/08/11> + 24.300|date: 2010/08/12> + 24.390|date: 2010/08/13> + 24.360|date: 2010/08/16> + 24.140|date: 2010/08/17> + 24.220|date: 2010/08/19> + 24.000|date: 2010/08/20> volume |ticker: STI> => 134655.000|date: 2009/08/21> + 189827.000|date: 2009/08/24> + 102713.000|date: 2009/08/25> + 81242.000|date: 2009/08/26> + 90493.000|date: 2009/08/27> + 103210.000|date: 2009/08/28> + 85087.000|date: 2009/08/31> + 133078.000|date: 2009/09/01> + 184241.000|date: 2009/09/02> + 73858.000|date: 2009/09/03> + 96017.000|date: 2009/09/04> + 71622.000|date: 2009/09/09> + 53330.000|date: 2009/09/10> + 89971.000|date: 2009/09/11> + 68593.000|date: 2009/09/14> + 148087.000|date: 2009/09/15> + 112954.000|date: 2009/09/16> + 116621.000|date: 2009/09/17> + 84036.000|date: 2009/09/18> + 75033.000|date: 2009/09/21> + 62463.000|date: 2009/09/22> + 76410.000|date: 2009/09/23> + 110801.000|date: 2009/09/24> + 59134.000|date: 2009/09/25> + 78118.000|date: 2009/09/28> + 54489.000|date: 2009/09/29> + 81692.000|date: 2009/09/30> + 113131.000|date: 2009/10/01> + 83371.000|date: 2009/10/02> + 70372.000|date: 2009/10/05> + 77976.000|date: 2009/10/06> + 45522.000|date: 2009/10/07> + 67094.000|date: 2009/10/08> + 37742.000|date: 2009/10/09> + 32198.000|date: 2009/10/12> + 71332.000|date: 2009/10/13> + 85875.000|date: 2009/10/14> + 86742.000|date: 2009/10/15> + 72978.000|date: 2009/10/16> + 95714.000|date: 2009/10/19> + 90348.000|date: 2009/10/20> + 107471.000|date: 2009/10/21> + 166971.000|date: 2009/10/22> + 142372.000|date: 2009/10/23> + 194922.000|date: 2009/10/26> + 126039.000|date: 2009/10/27> + 178465.000|date: 2009/10/28> + 101250.000|date: 2009/11/05> + 59097.000|date: 2009/11/06> + 72906.000|date: 2009/11/09> + 68517.000|date: 2009/11/10> + 71218.000|date: 2009/11/11> + 78097.000|date: 2009/11/12> + 59979.000|date: 2009/11/13> + 92001.000|date: 2009/11/16> + 132427.000|date: 2009/11/17> + 141117.000|date: 2009/11/18> + 79169.000|date: 2009/11/19> + 72183.000|date: 2009/11/20> + 113380.000|date: 2009/11/23> + 98120.000|date: 2009/11/24> + 46342.000|date: 2009/11/25> + 54733.000|date: 2009/11/27> + 83508.000|date: 2009/11/30> + 96050.000|date: 2009/12/01> + 169930.000|date: 2009/12/02> + 139493.000|date: 2009/12/03> + 102003.000|date: 2009/12/04> + 55146.000|date: 2009/12/07> + 42810.000|date: 2009/12/08> + 45791.000|date: 2009/12/09> + 40213.000|date: 2009/12/10> + 37210.000|date: 2009/12/11> + 38291.000|date: 2009/12/14> + 121690.000|date: 2009/12/15> + 76363.000|date: 2009/12/16> + 79218.000|date: 2009/12/17> + 112786.000|date: 2009/12/18> + 45653.000|date: 2009/12/21> + 54239.000|date: 2009/12/22> + 49888.000|date: 2009/12/23> + 20084.000|date: 2009/12/24> + 38008.000|date: 2009/12/28> + 26649.000|date: 2009/12/29> + 34989.000|date: 2009/12/30> + 37847.000|date: 2009/12/31> + 66692.000|date: 2010/01/04> + 82866.000|date: 2010/01/05> + 82254.000|date: 2010/01/06> + 155751.000|date: 2010/01/07> + 67147.000|date: 2010/01/08> + 71801.000|date: 2010/01/11> + 92286.000|date: 2010/01/12> + 82769.000|date: 2010/01/13> + 79620.000|date: 2010/01/14> + 103370.000|date: 2010/01/15> + 58518.000|date: 2010/01/19> + 82590.000|date: 2010/01/20> + 181097.000|date: 2010/01/21> + 208862.000|date: 2010/01/22> + 123743.000|date: 2010/01/25> + 99194.000|date: 2010/01/26> + 111976.000|date: 2010/01/27> + 205298.000|date: 2010/01/28> + 134315.000|date: 2010/01/29> + 114885.000|date: 2010/02/01> + 117490.000|date: 2010/02/02> + 138748.000|date: 2010/02/03> + 124939.000|date: 2010/02/04> + 91577.000|date: 2010/02/05> + 76619.000|date: 2010/02/08> + 57734.000|date: 2010/02/09> + 58197.000|date: 2010/02/10> + 91056.000|date: 2010/02/11> + 83465.000|date: 2010/02/12> + 90097.000|date: 2010/02/16> + 90225.000|date: 2010/02/17> + 94972.000|date: 2010/02/18> + 79526.000|date: 2010/02/19> + 70166.000|date: 2010/02/22> + 77764.000|date: 2010/02/23> + 86976.000|date: 2010/02/24> + 68414.000|date: 2010/02/25> + 68493.000|date: 2010/02/26> + 43873.000|date: 2010/03/01> + 76578.000|date: 2010/03/02> + 39229.000|date: 2010/03/03> + 42616.000|date: 2010/03/04> + 49582.000|date: 2010/03/05> + 72613.000|date: 2010/03/08> + 105301.000|date: 2010/03/09> + 126045.000|date: 2010/03/10> + 66549.000|date: 2010/03/11> + 89868.000|date: 2010/03/12> + 72418.000|date: 2010/03/15> + 68034.000|date: 2010/03/16> + 75447.000|date: 2010/03/17> + 63822.000|date: 2010/03/18> + 69210.000|date: 2010/03/19> + 71365.000|date: 2010/03/22> + 78178.000|date: 2010/03/23> + 60199.000|date: 2010/03/24> + 84336.000|date: 2010/03/25> + 83557.000|date: 2010/03/26> + 32070.000|date: 2010/03/29> + 34052.000|date: 2010/03/30> + 56231.000|date: 2010/03/31> + 49725.000|date: 2010/04/01> + 63262.000|date: 2010/04/05> + 81300.000|date: 2010/04/06> + 79169.000|date: 2010/04/07> + 67171.000|date: 2010/04/08> + 40028.000|date: 2010/04/09> + 69261.000|date: 2010/04/12> + 54424.000|date: 2010/04/13> + 81119.000|date: 2010/04/14> + 68068.000|date: 2010/04/15> + 148521.000|date: 2010/04/16> + 88457.000|date: 2010/04/19> + 81396.000|date: 2010/04/20> + 134911.000|date: 2010/04/21> + 97762.000|date: 2010/04/22> + 64657.000|date: 2010/04/23> + 50900.000|date: 2010/04/26> + 113775.000|date: 2010/04/27> + 103294.000|date: 2010/04/28> + 59490.000|date: 2010/04/29> + 62068.000|date: 2010/04/30> + 54371.000|date: 2010/05/03> + 54841.000|date: 2010/05/04> + 51980.000|date: 2010/05/05> + 107360.000|date: 2010/05/06> + 99463.000|date: 2010/05/07> + 70341.000|date: 2010/05/10> + 98474.000|date: 2010/05/11> + 95867.000|date: 2010/05/12> + 59491.000|date: 2010/05/13> + 84969.000|date: 2010/05/14> + 70270.000|date: 2010/05/17> + 150965.000|date: 2010/05/18> + 105986.000|date: 2010/05/19> + 116830.000|date: 2010/05/20> + 117513.000|date: 2010/05/21> + 89431.000|date: 2010/05/24> + 91033.000|date: 2010/05/25> + 91803.000|date: 2010/05/26> + 76656.000|date: 2010/05/27> + 53483.000|date: 2010/05/28> + 64789.000|date: 2010/06/01> + 73428.000|date: 2010/06/02> + 50141.000|date: 2010/06/03> + 106240.000|date: 2010/06/04> + 71121.000|date: 2010/06/07> + 97667.000|date: 2010/06/08> + 69384.000|date: 2010/06/09> + 63728.000|date: 2010/06/10> + 50285.000|date: 2010/06/11> + 48241.000|date: 2010/06/14> + 62610.000|date: 2010/06/15> + 58339.000|date: 2010/06/16> + 45282.000|date: 2010/06/17> + 53170.000|date: 2010/06/18> + 57877.000|date: 2010/06/21> + 64681.000|date: 2010/06/22> + 57314.000|date: 2010/06/23> + 74816.000|date: 2010/06/24> + 102149.000|date: 2010/06/25> + 55209.000|date: 2010/06/28> + 102824.000|date: 2010/06/29> + 77041.000|date: 2010/06/30> + 138683.000|date: 2010/07/01> + 65961.000|date: 2010/07/02> + 93525.000|date: 2010/07/06> + 141792.000|date: 2010/07/07> + 82240.000|date: 2010/07/08> + 54188.000|date: 2010/07/09> + 33142.000|date: 2010/07/12> + 63045.000|date: 2010/07/13> + 69568.000|date: 2010/07/14> + 68793.000|date: 2010/07/15> + 108617.000|date: 2010/07/16> + 64425.000|date: 2010/07/19> + 96668.000|date: 2010/07/20> + 92660.000|date: 2010/07/21> + 122842.000|date: 2010/07/22> + 71690.000|date: 2010/07/23> + 87802.000|date: 2010/07/26> + 72302.000|date: 2010/07/27> + 47762.000|date: 2010/07/28> + 59315.000|date: 2010/07/29> + 44050.000|date: 2010/07/30> + 47556.000|date: 2010/08/02> + 52466.000|date: 2010/08/03> + 39665.000|date: 2010/08/04> + 45802.000|date: 2010/08/05> + 49495.000|date: 2010/08/06> + 48330.000|date: 2010/08/09> + 58689.000|date: 2010/08/10> + 74825.000|date: 2010/08/11> + 59428.000|date: 2010/08/12> + 39538.000|date: 2010/08/13> + 38629.000|date: 2010/08/16> + 47747.000|date: 2010/08/17> + 70643.000|date: 2010/08/19> + 53040.000|date: 2010/08/20> open |ticker: STJ> => 37.910|date: 2009/08/21> + 38.020|date: 2009/08/24> + 38.000|date: 2009/08/25> + 38.780|date: 2009/08/26> + 38.600|date: 2009/08/27> + 39.010|date: 2009/08/28> + 38.460|date: 2009/08/31> + 38.400|date: 2009/09/01> + 37.800|date: 2009/09/02> + 37.975|date: 2009/09/03> + 38.270|date: 2009/09/04> + 38.400|date: 2009/09/09> + 38.860|date: 2009/09/10> + 39.390|date: 2009/09/11> + 39.030|date: 2009/09/14> + 39.000|date: 2009/09/15> + 38.370|date: 2009/09/16> + 37.870|date: 2009/09/17> + 38.350|date: 2009/09/18> + 38.290|date: 2009/09/21> + 39.380|date: 2009/09/22> + 39.140|date: 2009/09/23> + 39.020|date: 2009/09/24> + 39.140|date: 2009/09/25> + 39.320|date: 2009/09/28> + 39.780|date: 2009/09/29> + 38.860|date: 2009/09/30> + 38.970|date: 2009/10/01> + 38.080|date: 2009/10/02> + 38.010|date: 2009/10/05> + 32.700|date: 2009/10/06> + 33.710|date: 2009/10/07> + 33.340|date: 2009/10/08> + 32.980|date: 2009/10/09> + 34.300|date: 2009/10/12> + 33.530|date: 2009/10/13> + 33.500|date: 2009/10/14> + 32.880|date: 2009/10/15> + 33.490|date: 2009/10/16> + 33.850|date: 2009/10/19> + 33.540|date: 2009/10/20> + 33.230|date: 2009/10/21> + 33.980|date: 2009/10/22> + 34.580|date: 2009/10/23> + 34.480|date: 2009/10/26> + 34.730|date: 2009/10/27> + 34.910|date: 2009/10/28> + 34.650|date: 2009/11/05> + 34.570|date: 2009/11/06> + 35.020|date: 2009/11/09> + 35.100|date: 2009/11/10> + 35.450|date: 2009/11/11> + 35.240|date: 2009/11/12> + 34.720|date: 2009/11/13> + 34.330|date: 2009/11/16> + 34.370|date: 2009/11/17> + 34.720|date: 2009/11/18> + 34.940|date: 2009/11/19> + 34.380|date: 2009/11/20> + 34.320|date: 2009/11/23> + 35.100|date: 2009/11/24> + 36.360|date: 2009/11/25> + 36.170|date: 2009/11/27> + 36.590|date: 2009/11/30> + 36.940|date: 2009/12/01> + 37.010|date: 2009/12/02> + 36.820|date: 2009/12/03> + 37.080|date: 2009/12/04> + 36.590|date: 2009/12/07> + 36.730|date: 2009/12/08> + 36.660|date: 2009/12/09> + 36.890|date: 2009/12/10> + 38.010|date: 2009/12/11> + 38.430|date: 2009/12/14> + 38.420|date: 2009/12/15> + 38.350|date: 2009/12/16> + 37.870|date: 2009/12/17> + 36.790|date: 2009/12/18> + 36.690|date: 2009/12/21> + 37.100|date: 2009/12/22> + 37.080|date: 2009/12/23> + 37.020|date: 2009/12/24> + 36.860|date: 2009/12/28> + 36.700|date: 2009/12/29> + 36.830|date: 2009/12/30> + 37.080|date: 2009/12/31> + 37.060|date: 2010/01/04> + 36.870|date: 2010/01/05> + 37.510|date: 2010/01/06> + 38.160|date: 2010/01/07> + 38.920|date: 2010/01/08> + 39.340|date: 2010/01/11> + 38.090|date: 2010/01/12> + 38.380|date: 2010/01/13> + 38.460|date: 2010/01/14> + 38.880|date: 2010/01/15> + 38.450|date: 2010/01/19> + 38.910|date: 2010/01/20> + 38.380|date: 2010/01/21> + 38.180|date: 2010/01/22> + 37.280|date: 2010/01/25> + 37.240|date: 2010/01/26> + 37.700|date: 2010/01/27> + 38.680|date: 2010/01/28> + 38.510|date: 2010/01/29> + 38.140|date: 2010/02/01> + 38.210|date: 2010/02/02> + 38.470|date: 2010/02/03> + 37.700|date: 2010/02/04> + 37.670|date: 2010/02/05> + 37.000|date: 2010/02/08> + 37.560|date: 2010/02/09> + 37.740|date: 2010/02/10> + 37.520|date: 2010/02/11> + 37.130|date: 2010/02/12> + 37.580|date: 2010/02/16> + 38.370|date: 2010/02/17> + 38.830|date: 2010/02/18> + 39.060|date: 2010/02/19> + 39.030|date: 2010/02/22> + 39.060|date: 2010/02/23> + 38.510|date: 2010/02/24> + 38.480|date: 2010/02/25> + 38.530|date: 2010/02/26> + 38.120|date: 2010/03/01> + 38.920|date: 2010/03/02> + 39.410|date: 2010/03/03> + 39.050|date: 2010/03/04> + 38.640|date: 2010/03/05> + 38.980|date: 2010/03/08> + 38.640|date: 2010/03/09> + 38.480|date: 2010/03/10> + 37.960|date: 2010/03/11> + 37.840|date: 2010/03/12> + 40.250|date: 2010/03/15> + 40.450|date: 2010/03/16> + 40.450|date: 2010/03/17> + 39.750|date: 2010/03/18> + 40.210|date: 2010/03/19> + 39.820|date: 2010/03/22> + 39.960|date: 2010/03/23> + 40.200|date: 2010/03/24> + 40.740|date: 2010/03/25> + 41.240|date: 2010/03/26> + 41.070|date: 2010/03/29> + 40.670|date: 2010/03/30> + 40.980|date: 2010/03/31> + 41.350|date: 2010/04/01> + 41.560|date: 2010/04/05> + 41.350|date: 2010/04/06> + 41.000|date: 2010/04/07> + 40.840|date: 2010/04/08> + 40.760|date: 2010/04/09> + 41.960|date: 2010/04/12> + 42.320|date: 2010/04/13> + 42.230|date: 2010/04/14> + 42.140|date: 2010/04/15> + 41.000|date: 2010/04/16> + 40.870|date: 2010/04/19> + 41.050|date: 2010/04/20> + 42.000|date: 2010/04/21> + 41.840|date: 2010/04/22> + 41.590|date: 2010/04/23> + 40.960|date: 2010/04/26> + 40.000|date: 2010/04/27> + 40.430|date: 2010/04/28> + 40.670|date: 2010/04/29> + 40.710|date: 2010/04/30> + 40.740|date: 2010/05/03> + 40.330|date: 2010/05/04> + 39.810|date: 2010/05/05> + 38.640|date: 2010/05/06> + 37.870|date: 2010/05/07> + 38.070|date: 2010/05/10> + 38.870|date: 2010/05/11> + 38.360|date: 2010/05/12> + 40.700|date: 2010/05/13> + 39.240|date: 2010/05/14> + 38.750|date: 2010/05/17> + 38.880|date: 2010/05/18> + 38.290|date: 2010/05/19> + 37.610|date: 2010/05/20> + 36.980|date: 2010/05/21> + 36.940|date: 2010/05/24> + 36.520|date: 2010/05/25> + 37.110|date: 2010/05/26> + 37.270|date: 2010/05/27> + 37.650|date: 2010/05/28> + 37.120|date: 2010/06/01> + 36.570|date: 2010/06/02> + 37.450|date: 2010/06/03> + 37.400|date: 2010/06/04> + 36.630|date: 2010/06/07> + 36.090|date: 2010/06/08> + 36.980|date: 2010/06/09> + 36.460|date: 2010/06/10> + 36.250|date: 2010/06/11> + 37.000|date: 2010/06/14> + 37.250|date: 2010/06/15> + 37.220|date: 2010/06/16> + 37.980|date: 2010/06/17> + 37.840|date: 2010/06/18> + 37.940|date: 2010/06/21> + 37.560|date: 2010/06/22> + 36.760|date: 2010/06/23> + 36.150|date: 2010/06/24> + 36.780|date: 2010/06/25> + 37.100|date: 2010/06/28> + 37.160|date: 2010/06/29> + 36.420|date: 2010/06/30> + 36.020|date: 2010/07/01> + 35.370|date: 2010/07/02> + 35.650|date: 2010/07/06> + 35.530|date: 2010/07/07> + 36.580|date: 2010/07/08> + 36.580|date: 2010/07/09> + 36.620|date: 2010/07/12> + 36.790|date: 2010/07/13> + 37.000|date: 2010/07/14> + 36.850|date: 2010/07/15> + 36.540|date: 2010/07/16> + 35.740|date: 2010/07/19> + 35.470|date: 2010/07/20> + 35.730|date: 2010/07/21> + 36.530|date: 2010/07/22> + 35.430|date: 2010/07/23> + 36.780|date: 2010/07/26> + 37.350|date: 2010/07/27> + 37.420|date: 2010/07/28> + 36.760|date: 2010/07/29> + 35.950|date: 2010/07/30> + 37.200|date: 2010/08/02> + 37.130|date: 2010/08/03> + 37.670|date: 2010/08/04> + 38.170|date: 2010/08/05> + 38.030|date: 2010/08/06> + 38.490|date: 2010/08/09> + 38.220|date: 2010/08/10> + 38.030|date: 2010/08/11> + 37.050|date: 2010/08/12> + 37.300|date: 2010/08/13> + 37.060|date: 2010/08/16> + 37.140|date: 2010/08/17> + 37.730|date: 2010/08/19> + 36.880|date: 2010/08/20> high |ticker: STJ> => 38.080|date: 2009/08/21> + 38.130|date: 2009/08/24> + 38.250|date: 2009/08/25> + 39.630|date: 2009/08/26> + 39.000|date: 2009/08/27> + 39.080|date: 2009/08/28> + 39.210|date: 2009/08/31> + 38.800|date: 2009/09/01> + 38.310|date: 2009/09/02> + 38.420|date: 2009/09/03> + 39.530|date: 2009/09/04> + 39.450|date: 2009/09/09> + 39.510|date: 2009/09/10> + 39.550|date: 2009/09/11> + 39.090|date: 2009/09/14> + 39.000|date: 2009/09/15> + 38.370|date: 2009/09/16> + 38.340|date: 2009/09/17> + 38.600|date: 2009/09/18> + 39.450|date: 2009/09/21> + 39.700|date: 2009/09/22> + 39.460|date: 2009/09/23> + 39.460|date: 2009/09/24> + 39.410|date: 2009/09/25> + 40.040|date: 2009/09/28> + 39.950|date: 2009/09/29> + 39.190|date: 2009/09/30> + 38.970|date: 2009/10/01> + 38.390|date: 2009/10/02> + 38.370|date: 2009/10/05> + 34.460|date: 2009/10/06> + 33.960|date: 2009/10/07> + 33.420|date: 2009/10/08> + 34.310|date: 2009/10/09> + 34.400|date: 2009/10/12> + 33.650|date: 2009/10/13> + 33.500|date: 2009/10/14> + 33.620|date: 2009/10/15> + 33.870|date: 2009/10/16> + 34.390|date: 2009/10/19> + 33.660|date: 2009/10/20> + 34.860|date: 2009/10/21> + 34.640|date: 2009/10/22> + 34.820|date: 2009/10/23> + 34.970|date: 2009/10/26> + 35.225|date: 2009/10/27> + 35.030|date: 2009/10/28> + 34.890|date: 2009/11/05> + 35.090|date: 2009/11/06> + 35.280|date: 2009/11/09> + 35.640|date: 2009/11/10> + 35.620|date: 2009/11/11> + 35.480|date: 2009/11/12> + 35.040|date: 2009/11/13> + 34.830|date: 2009/11/16> + 34.710|date: 2009/11/17> + 35.270|date: 2009/11/18> + 34.940|date: 2009/11/19> + 34.660|date: 2009/11/20> + 35.110|date: 2009/11/23> + 36.840|date: 2009/11/24> + 36.980|date: 2009/11/25> + 36.610|date: 2009/11/27> + 36.990|date: 2009/11/30> + 37.230|date: 2009/12/01> + 37.370|date: 2009/12/02> + 37.200|date: 2009/12/03> + 37.310|date: 2009/12/04> + 37.180|date: 2009/12/07> + 37.010|date: 2009/12/08> + 36.750|date: 2009/12/09> + 38.380|date: 2009/12/10> + 38.640|date: 2009/12/11> + 38.820|date: 2009/12/14> + 38.580|date: 2009/12/15> + 38.740|date: 2009/12/16> + 38.030|date: 2009/12/17> + 36.960|date: 2009/12/18> + 37.580|date: 2009/12/21> + 37.470|date: 2009/12/22> + 37.330|date: 2009/12/23> + 37.180|date: 2009/12/24> + 37.160|date: 2009/12/28> + 36.970|date: 2009/12/29> + 37.030|date: 2009/12/30> + 37.100|date: 2009/12/31> + 37.440|date: 2010/01/04> + 37.590|date: 2010/01/05> + 38.290|date: 2010/01/06> + 39.060|date: 2010/01/07> + 39.640|date: 2010/01/08> + 39.900|date: 2010/01/11> + 38.740|date: 2010/01/12> + 38.730|date: 2010/01/13> + 38.920|date: 2010/01/14> + 38.880|date: 2010/01/15> + 38.950|date: 2010/01/19> + 39.410|date: 2010/01/20> + 38.610|date: 2010/01/21> + 38.600|date: 2010/01/22> + 38.100|date: 2010/01/25> + 38.020|date: 2010/01/26> + 38.150|date: 2010/01/27> + 39.040|date: 2010/01/28> + 38.600|date: 2010/01/29> + 38.210|date: 2010/02/01> + 38.700|date: 2010/02/02> + 38.610|date: 2010/02/03> + 38.510|date: 2010/02/04> + 37.940|date: 2010/02/05> + 37.640|date: 2010/02/08> + 37.920|date: 2010/02/09> + 37.900|date: 2010/02/10> + 37.740|date: 2010/02/11> + 37.410|date: 2010/02/12> + 38.320|date: 2010/02/16> + 39.000|date: 2010/02/17> + 39.210|date: 2010/02/18> + 39.140|date: 2010/02/19> + 39.370|date: 2010/02/22> + 39.060|date: 2010/02/23> + 38.730|date: 2010/02/24> + 38.480|date: 2010/02/25> + 38.600|date: 2010/02/26> + 38.900|date: 2010/03/01> + 39.360|date: 2010/03/02> + 39.440|date: 2010/03/03> + 39.050|date: 2010/03/04> + 39.090|date: 2010/03/05> + 39.170|date: 2010/03/08> + 38.698|date: 2010/03/09> + 38.480|date: 2010/03/10> + 37.990|date: 2010/03/11> + 38.040|date: 2010/03/12> + 40.790|date: 2010/03/15> + 40.490|date: 2010/03/16> + 40.450|date: 2010/03/17> + 40.140|date: 2010/03/18> + 40.210|date: 2010/03/19> + 40.400|date: 2010/03/22> + 40.320|date: 2010/03/23> + 40.690|date: 2010/03/24> + 41.760|date: 2010/03/25> + 41.240|date: 2010/03/26> + 41.240|date: 2010/03/29> + 41.160|date: 2010/03/30> + 41.280|date: 2010/03/31> + 41.555|date: 2010/04/01> + 41.830|date: 2010/04/05> + 41.590|date: 2010/04/06> + 41.060|date: 2010/04/07> + 40.940|date: 2010/04/08> + 41.370|date: 2010/04/09> + 42.870|date: 2010/04/12> + 42.400|date: 2010/04/13> + 42.400|date: 2010/04/14> + 42.290|date: 2010/04/15> + 41.850|date: 2010/04/16> + 41.150|date: 2010/04/19> + 41.230|date: 2010/04/20> + 42.180|date: 2010/04/21> + 42.500|date: 2010/04/22> + 41.750|date: 2010/04/23> + 41.040|date: 2010/04/26> + 40.740|date: 2010/04/27> + 40.800|date: 2010/04/28> + 41.140|date: 2010/04/29> + 41.000|date: 2010/04/30> + 40.830|date: 2010/05/03> + 40.420|date: 2010/05/04> + 39.810|date: 2010/05/05> + 39.000|date: 2010/05/06> + 37.870|date: 2010/05/07> + 38.670|date: 2010/05/10> + 39.000|date: 2010/05/11> + 39.230|date: 2010/05/12> + 40.700|date: 2010/05/13> + 39.310|date: 2010/05/14> + 39.040|date: 2010/05/17> + 39.140|date: 2010/05/18> + 38.570|date: 2010/05/19> + 37.970|date: 2010/05/20> + 37.750|date: 2010/05/21> + 37.695|date: 2010/05/24> + 37.060|date: 2010/05/25> + 37.450|date: 2010/05/26> + 37.770|date: 2010/05/27> + 37.700|date: 2010/05/28> + 37.390|date: 2010/06/01> + 37.440|date: 2010/06/02> + 38.150|date: 2010/06/03> + 37.530|date: 2010/06/04> + 36.630|date: 2010/06/07> + 36.530|date: 2010/06/08> + 36.980|date: 2010/06/09> + 36.770|date: 2010/06/10> + 36.880|date: 2010/06/11> + 37.420|date: 2010/06/14> + 37.660|date: 2010/06/15> + 37.790|date: 2010/06/16> + 37.980|date: 2010/06/17> + 37.980|date: 2010/06/18> + 38.110|date: 2010/06/21> + 37.620|date: 2010/06/22> + 36.760|date: 2010/06/23> + 37.000|date: 2010/06/24> + 37.155|date: 2010/06/25> + 37.760|date: 2010/06/28> + 37.160|date: 2010/06/29> + 36.620|date: 2010/06/30> + 36.020|date: 2010/07/01> + 35.770|date: 2010/07/02> + 35.940|date: 2010/07/06> + 36.450|date: 2010/07/07> + 36.820|date: 2010/07/08> + 36.860|date: 2010/07/09> + 36.760|date: 2010/07/12> + 37.250|date: 2010/07/13> + 37.240|date: 2010/07/14> + 37.150|date: 2010/07/15> + 36.790|date: 2010/07/16> + 35.960|date: 2010/07/19> + 35.675|date: 2010/07/20> + 35.730|date: 2010/07/21> + 37.490|date: 2010/07/22> + 36.970|date: 2010/07/23> + 37.440|date: 2010/07/26> + 37.510|date: 2010/07/27> + 37.460|date: 2010/07/28> + 36.970|date: 2010/07/29> + 36.980|date: 2010/07/30> + 37.520|date: 2010/08/02> + 37.880|date: 2010/08/03> + 38.260|date: 2010/08/04> + 38.320|date: 2010/08/05> + 38.540|date: 2010/08/06> + 38.560|date: 2010/08/09> + 38.690|date: 2010/08/10> + 38.050|date: 2010/08/11> + 37.520|date: 2010/08/12> + 37.520|date: 2010/08/13> + 37.150|date: 2010/08/16> + 37.790|date: 2010/08/17> + 37.730|date: 2010/08/19> + 37.000|date: 2010/08/20> low |ticker: STJ> => 37.522|date: 2009/08/21> + 37.540|date: 2009/08/24> + 37.850|date: 2009/08/25> + 38.450|date: 2009/08/26> + 38.350|date: 2009/08/27> + 38.500|date: 2009/08/28> + 38.160|date: 2009/08/31> + 37.590|date: 2009/09/01> + 37.520|date: 2009/09/02> + 37.940|date: 2009/09/03> + 37.940|date: 2009/09/04> + 38.360|date: 2009/09/09> + 37.820|date: 2009/09/10> + 38.910|date: 2009/09/11> + 38.590|date: 2009/09/14> + 37.960|date: 2009/09/15> + 37.370|date: 2009/09/16> + 37.660|date: 2009/09/17> + 38.230|date: 2009/09/18> + 38.110|date: 2009/09/21> + 39.160|date: 2009/09/22> + 38.690|date: 2009/09/23> + 38.820|date: 2009/09/24> + 38.750|date: 2009/09/25> + 39.260|date: 2009/09/28> + 39.490|date: 2009/09/29> + 38.130|date: 2009/09/30> + 38.110|date: 2009/10/01> + 37.800|date: 2009/10/02> + 37.590|date: 2009/10/05> + 32.500|date: 2009/10/06> + 32.925|date: 2009/10/07> + 32.650|date: 2009/10/08> + 32.680|date: 2009/10/09> + 33.220|date: 2009/10/12> + 33.180|date: 2009/10/13> + 32.710|date: 2009/10/14> + 32.880|date: 2009/10/15> + 33.260|date: 2009/10/16> + 33.435|date: 2009/10/19> + 31.660|date: 2009/10/20> + 33.150|date: 2009/10/21> + 33.710|date: 2009/10/22> + 34.150|date: 2009/10/23> + 34.300|date: 2009/10/26> + 34.340|date: 2009/10/27> + 34.330|date: 2009/10/28> + 34.420|date: 2009/11/05> + 34.480|date: 2009/11/06> + 34.520|date: 2009/11/09> + 34.870|date: 2009/11/10> + 35.070|date: 2009/11/11> + 34.340|date: 2009/11/12> + 34.100|date: 2009/11/13> + 34.300|date: 2009/11/16> + 34.370|date: 2009/11/17> + 34.660|date: 2009/11/18> + 34.190|date: 2009/11/19> + 34.250|date: 2009/11/20> + 34.320|date: 2009/11/23> + 35.010|date: 2009/11/24> + 36.010|date: 2009/11/25> + 35.947|date: 2009/11/27> + 35.940|date: 2009/11/30> + 36.730|date: 2009/12/01> + 36.805|date: 2009/12/02> + 36.800|date: 2009/12/03> + 36.500|date: 2009/12/04> + 36.570|date: 2009/12/07> + 36.450|date: 2009/12/08> + 36.300|date: 2009/12/09> + 36.740|date: 2009/12/10> + 37.640|date: 2009/12/11> + 38.280|date: 2009/12/14> + 38.080|date: 2009/12/15> + 37.990|date: 2009/12/16> + 36.500|date: 2009/12/17> + 36.295|date: 2009/12/18> + 36.690|date: 2009/12/21> + 36.570|date: 2009/12/22> + 36.750|date: 2009/12/23> + 36.655|date: 2009/12/24> + 36.720|date: 2009/12/28> + 36.700|date: 2009/12/29> + 36.500|date: 2009/12/30> + 36.720|date: 2009/12/31> + 36.890|date: 2010/01/04> + 36.870|date: 2010/01/05> + 37.400|date: 2010/01/06> + 38.000|date: 2010/01/07> + 38.710|date: 2010/01/08> + 38.090|date: 2010/01/11> + 37.800|date: 2010/01/12> + 38.240|date: 2010/01/13> + 38.420|date: 2010/01/14> + 37.890|date: 2010/01/15> + 38.450|date: 2010/01/19> + 38.270|date: 2010/01/20> + 37.800|date: 2010/01/21> + 37.860|date: 2010/01/22> + 37.280|date: 2010/01/25> + 37.240|date: 2010/01/26> + 36.811|date: 2010/01/27> + 37.740|date: 2010/01/28> + 37.710|date: 2010/01/29> + 37.730|date: 2010/02/01> + 37.920|date: 2010/02/02> + 38.240|date: 2010/02/03> + 37.590|date: 2010/02/04> + 37.040|date: 2010/02/05> + 36.750|date: 2010/02/08> + 37.190|date: 2010/02/09> + 37.100|date: 2010/02/10> + 37.090|date: 2010/02/11> + 36.730|date: 2010/02/12> + 37.310|date: 2010/02/16> + 38.290|date: 2010/02/17> + 38.790|date: 2010/02/18> + 38.510|date: 2010/02/19> + 38.980|date: 2010/02/22> + 38.150|date: 2010/02/23> + 38.360|date: 2010/02/24> + 37.860|date: 2010/02/25> + 38.130|date: 2010/02/26> + 38.120|date: 2010/03/01> + 38.900|date: 2010/03/02> + 38.870|date: 2010/03/03> + 38.400|date: 2010/03/04> + 38.640|date: 2010/03/05> + 38.800|date: 2010/03/08> + 38.330|date: 2010/03/09> + 37.730|date: 2010/03/10> + 37.040|date: 2010/03/11> + 37.310|date: 2010/03/12> + 39.540|date: 2010/03/15> + 39.790|date: 2010/03/16> + 39.640|date: 2010/03/17> + 39.700|date: 2010/03/18> + 38.890|date: 2010/03/19> + 39.770|date: 2010/03/22> + 39.720|date: 2010/03/23> + 40.040|date: 2010/03/24> + 40.590|date: 2010/03/25> + 40.740|date: 2010/03/26> + 40.720|date: 2010/03/29> + 40.630|date: 2010/03/30> + 40.730|date: 2010/03/31> + 41.260|date: 2010/04/01> + 41.290|date: 2010/04/05> + 41.100|date: 2010/04/06> + 40.610|date: 2010/04/07> + 40.510|date: 2010/04/08> + 40.590|date: 2010/04/09> + 41.960|date: 2010/04/12> + 41.900|date: 2010/04/13> + 42.050|date: 2010/04/14> + 41.780|date: 2010/04/15> + 40.750|date: 2010/04/16> + 40.790|date: 2010/04/19> + 40.880|date: 2010/04/20> + 41.330|date: 2010/04/21> + 41.260|date: 2010/04/22> + 40.560|date: 2010/04/23> + 40.170|date: 2010/04/26> + 39.970|date: 2010/04/27> + 40.080|date: 2010/04/28> + 40.570|date: 2010/04/29> + 40.380|date: 2010/04/30> + 40.170|date: 2010/05/03> + 39.700|date: 2010/05/04> + 38.460|date: 2010/05/05> + 34.000|date: 2010/05/06> + 36.400|date: 2010/05/07> + 37.970|date: 2010/05/10> + 38.300|date: 2010/05/11> + 38.210|date: 2010/05/12> + 39.200|date: 2010/05/13> + 38.430|date: 2010/05/14> + 38.140|date: 2010/05/17> + 38.360|date: 2010/05/18> + 38.030|date: 2010/05/19> + 37.310|date: 2010/05/20> + 36.680|date: 2010/05/21> + 36.940|date: 2010/05/24> + 36.320|date: 2010/05/25> + 36.740|date: 2010/05/26> + 37.150|date: 2010/05/27> + 37.210|date: 2010/05/28> + 36.400|date: 2010/06/01> + 36.350|date: 2010/06/02> + 37.380|date: 2010/06/03> + 36.400|date: 2010/06/04> + 36.240|date: 2010/06/07> + 36.070|date: 2010/06/08> + 35.990|date: 2010/06/09> + 36.230|date: 2010/06/10> + 35.660|date: 2010/06/11> + 36.910|date: 2010/06/14> + 37.030|date: 2010/06/15> + 37.220|date: 2010/06/16> + 37.580|date: 2010/06/17> + 37.390|date: 2010/06/18> + 37.400|date: 2010/06/21> + 36.740|date: 2010/06/22> + 36.140|date: 2010/06/23> + 35.990|date: 2010/06/24> + 36.680|date: 2010/06/25> + 37.060|date: 2010/06/28> + 36.390|date: 2010/06/29> + 36.052|date: 2010/06/30> + 34.510|date: 2010/07/01> + 35.290|date: 2010/07/02> + 35.240|date: 2010/07/06> + 35.450|date: 2010/07/07> + 36.230|date: 2010/07/08> + 36.500|date: 2010/07/09> + 36.440|date: 2010/07/12> + 36.740|date: 2010/07/13> + 36.810|date: 2010/07/14> + 36.370|date: 2010/07/15> + 35.610|date: 2010/07/16> + 35.520|date: 2010/07/19> + 34.980|date: 2010/07/20> + 34.250|date: 2010/07/21> + 35.300|date: 2010/07/22> + 35.430|date: 2010/07/23> + 36.710|date: 2010/07/26> + 36.870|date: 2010/07/27> + 36.530|date: 2010/07/28> + 35.990|date: 2010/07/29> + 35.600|date: 2010/07/30> + 37.130|date: 2010/08/02> + 37.120|date: 2010/08/03> + 37.640|date: 2010/08/04> + 37.760|date: 2010/08/05> + 37.800|date: 2010/08/06> + 37.860|date: 2010/08/09> + 37.880|date: 2010/08/10> + 37.180|date: 2010/08/11> + 36.800|date: 2010/08/12> + 37.210|date: 2010/08/13> + 36.800|date: 2010/08/16> + 37.040|date: 2010/08/17> + 36.680|date: 2010/08/19> + 36.130|date: 2010/08/20> close |ticker: STJ> => 37.790|date: 2009/08/21> + 37.920|date: 2009/08/24> + 38.020|date: 2009/08/25> + 38.650|date: 2009/08/26> + 38.870|date: 2009/08/27> + 38.850|date: 2009/08/28> + 38.540|date: 2009/08/31> + 37.970|date: 2009/09/01> + 38.100|date: 2009/09/02> + 38.310|date: 2009/09/03> + 39.400|date: 2009/09/04> + 38.990|date: 2009/09/09> + 39.430|date: 2009/09/10> + 39.010|date: 2009/09/11> + 39.040|date: 2009/09/14> + 38.340|date: 2009/09/15> + 38.000|date: 2009/09/16> + 38.290|date: 2009/09/17> + 38.450|date: 2009/09/18> + 39.230|date: 2009/09/21> + 39.230|date: 2009/09/22> + 39.040|date: 2009/09/23> + 39.290|date: 2009/09/24> + 39.220|date: 2009/09/25> + 39.650|date: 2009/09/28> + 39.740|date: 2009/09/29> + 39.010|date: 2009/09/30> + 38.390|date: 2009/10/01> + 37.980|date: 2009/10/02> + 38.240|date: 2009/10/05> + 33.400|date: 2009/10/06> + 33.010|date: 2009/10/07> + 32.790|date: 2009/10/08> + 34.100|date: 2009/10/09> + 33.440|date: 2009/10/12> + 33.270|date: 2009/10/13> + 32.990|date: 2009/10/14> + 33.600|date: 2009/10/15> + 33.830|date: 2009/10/16> + 34.280|date: 2009/10/19> + 33.160|date: 2009/10/20> + 34.110|date: 2009/10/21> + 34.430|date: 2009/10/22> + 34.400|date: 2009/10/23> + 34.750|date: 2009/10/26> + 35.160|date: 2009/10/27> + 34.330|date: 2009/10/28> + 34.800|date: 2009/11/05> + 34.790|date: 2009/11/06> + 35.230|date: 2009/11/09> + 35.390|date: 2009/11/10> + 35.490|date: 2009/11/11> + 34.740|date: 2009/11/12> + 34.180|date: 2009/11/13> + 34.460|date: 2009/11/16> + 34.670|date: 2009/11/17> + 35.060|date: 2009/11/18> + 34.500|date: 2009/11/19> + 34.320|date: 2009/11/20> + 35.010|date: 2009/11/23> + 36.420|date: 2009/11/24> + 36.790|date: 2009/11/25> + 36.410|date: 2009/11/27> + 36.710|date: 2009/11/30> + 37.090|date: 2009/12/01> + 36.960|date: 2009/12/02> + 36.860|date: 2009/12/03> + 36.800|date: 2009/12/04> + 36.990|date: 2009/12/07> + 36.810|date: 2009/12/08> + 36.640|date: 2009/12/09> + 37.900|date: 2009/12/10> + 38.330|date: 2009/12/11> + 38.590|date: 2009/12/14> + 38.220|date: 2009/12/15> + 38.010|date: 2009/12/16> + 36.770|date: 2009/12/17> + 36.800|date: 2009/12/18> + 37.170|date: 2009/12/21> + 36.990|date: 2009/12/22> + 37.110|date: 2009/12/23> + 36.860|date: 2009/12/24> + 36.770|date: 2009/12/28> + 36.850|date: 2009/12/29> + 37.030|date: 2009/12/30> + 36.780|date: 2009/12/31> + 37.030|date: 2010/01/04> + 37.590|date: 2010/01/05> + 38.280|date: 2010/01/06> + 38.970|date: 2010/01/07> + 39.380|date: 2010/01/08> + 38.190|date: 2010/01/11> + 38.130|date: 2010/01/12> + 38.660|date: 2010/01/13> + 38.740|date: 2010/01/14> + 38.390|date: 2010/01/15> + 38.910|date: 2010/01/19> + 38.460|date: 2010/01/20> + 38.240|date: 2010/01/21> + 38.030|date: 2010/01/22> + 37.980|date: 2010/01/25> + 37.790|date: 2010/01/26> + 37.920|date: 2010/01/27> + 38.530|date: 2010/01/28> + 37.730|date: 2010/01/29> + 38.020|date: 2010/02/01> + 38.640|date: 2010/02/02> + 38.460|date: 2010/02/03> + 37.610|date: 2010/02/04> + 37.630|date: 2010/02/05> + 37.400|date: 2010/02/08> + 37.700|date: 2010/02/09> + 37.490|date: 2010/02/10> + 37.370|date: 2010/02/11> + 37.340|date: 2010/02/12> + 38.230|date: 2010/02/16> + 38.830|date: 2010/02/17> + 39.130|date: 2010/02/18> + 39.050|date: 2010/02/19> + 39.180|date: 2010/02/22> + 38.470|date: 2010/02/23> + 38.660|date: 2010/02/24> + 38.360|date: 2010/02/25> + 38.220|date: 2010/02/26> + 38.840|date: 2010/03/01> + 39.250|date: 2010/03/02> + 38.980|date: 2010/03/03> + 38.620|date: 2010/03/04> + 39.090|date: 2010/03/05> + 38.900|date: 2010/03/08> + 38.430|date: 2010/03/09> + 38.060|date: 2010/03/10> + 37.740|date: 2010/03/11> + 37.500|date: 2010/03/12> + 40.560|date: 2010/03/15> + 40.370|date: 2010/03/16> + 39.930|date: 2010/03/17> + 40.000|date: 2010/03/18> + 39.410|date: 2010/03/19> + 39.850|date: 2010/03/22> + 40.190|date: 2010/03/23> + 40.440|date: 2010/03/24> + 41.260|date: 2010/03/25> + 40.920|date: 2010/03/26> + 40.840|date: 2010/03/29> + 41.000|date: 2010/03/30> + 41.050|date: 2010/03/31> + 41.500|date: 2010/04/01> + 41.510|date: 2010/04/05> + 41.220|date: 2010/04/06> + 40.810|date: 2010/04/07> + 40.790|date: 2010/04/08> + 41.240|date: 2010/04/09> + 42.460|date: 2010/04/12> + 42.310|date: 2010/04/13> + 42.240|date: 2010/04/14> + 41.940|date: 2010/04/15> + 40.880|date: 2010/04/16> + 40.900|date: 2010/04/19> + 41.000|date: 2010/04/20> + 41.750|date: 2010/04/21> + 41.670|date: 2010/04/22> + 40.900|date: 2010/04/23> + 40.190|date: 2010/04/26> + 40.420|date: 2010/04/27> + 40.590|date: 2010/04/28> + 40.630|date: 2010/04/29> + 40.820|date: 2010/04/30> + 40.740|date: 2010/05/03> + 39.940|date: 2010/05/04> + 38.640|date: 2010/05/05> + 37.750|date: 2010/05/06> + 37.150|date: 2010/05/07> + 38.240|date: 2010/05/10> + 38.400|date: 2010/05/11> + 39.190|date: 2010/05/12> + 39.310|date: 2010/05/13> + 38.590|date: 2010/05/14> + 38.680|date: 2010/05/17> + 38.460|date: 2010/05/18> + 38.400|date: 2010/05/19> + 37.400|date: 2010/05/20> + 37.180|date: 2010/05/21> + 37.140|date: 2010/05/24> + 37.050|date: 2010/05/25> + 36.840|date: 2010/05/26> + 37.740|date: 2010/05/27> + 37.340|date: 2010/05/28> + 36.450|date: 2010/06/01> + 37.440|date: 2010/06/02> + 37.990|date: 2010/06/03> + 36.550|date: 2010/06/04> + 36.240|date: 2010/06/07> + 36.490|date: 2010/06/08> + 36.070|date: 2010/06/09> + 36.560|date: 2010/06/10> + 36.880|date: 2010/06/11> + 36.910|date: 2010/06/14> + 37.660|date: 2010/06/15> + 37.770|date: 2010/06/16> + 37.790|date: 2010/06/17> + 37.390|date: 2010/06/18> + 37.480|date: 2010/06/21> + 36.780|date: 2010/06/22> + 36.390|date: 2010/06/23> + 36.660|date: 2010/06/24> + 37.060|date: 2010/06/25> + 37.500|date: 2010/06/28> + 36.550|date: 2010/06/29> + 36.090|date: 2010/06/30> + 35.280|date: 2010/07/01> + 35.480|date: 2010/07/02> + 35.590|date: 2010/07/06> + 36.400|date: 2010/07/07> + 36.450|date: 2010/07/08> + 36.700|date: 2010/07/09> + 36.650|date: 2010/07/12> + 37.170|date: 2010/07/13> + 36.990|date: 2010/07/14> + 36.760|date: 2010/07/15> + 35.680|date: 2010/07/16> + 35.760|date: 2010/07/19> + 35.640|date: 2010/07/20> + 34.620|date: 2010/07/21> + 35.390|date: 2010/07/22> + 36.810|date: 2010/07/23> + 37.210|date: 2010/07/26> + 37.500|date: 2010/07/27> + 36.540|date: 2010/07/28> + 36.350|date: 2010/07/29> + 36.770|date: 2010/07/30> + 37.220|date: 2010/08/02> + 37.690|date: 2010/08/03> + 38.200|date: 2010/08/04> + 38.310|date: 2010/08/05> + 38.510|date: 2010/08/06> + 38.530|date: 2010/08/09> + 38.460|date: 2010/08/10> + 37.280|date: 2010/08/11> + 37.440|date: 2010/08/12> + 37.230|date: 2010/08/13> + 36.900|date: 2010/08/16> + 37.560|date: 2010/08/17> + 37.170|date: 2010/08/19> + 36.580|date: 2010/08/20> volume |ticker: STJ> => 23219.000|date: 2009/08/21> + 13988.000|date: 2009/08/24> + 16751.000|date: 2009/08/25> + 41256.000|date: 2009/08/26> + 21273.000|date: 2009/08/27> + 21067.000|date: 2009/08/28> + 27349.000|date: 2009/08/31> + 34044.000|date: 2009/09/01> + 28950.000|date: 2009/09/02> + 21625.000|date: 2009/09/03> + 21067.000|date: 2009/09/04> + 26839.000|date: 2009/09/09> + 25304.000|date: 2009/09/10> + 33148.000|date: 2009/09/11> + 25634.000|date: 2009/09/14> + 42407.000|date: 2009/09/15> + 44102.000|date: 2009/09/16> + 46786.000|date: 2009/09/17> + 30324.000|date: 2009/09/18> + 34523.000|date: 2009/09/21> + 50520.000|date: 2009/09/22> + 34231.000|date: 2009/09/23> + 41933.000|date: 2009/09/24> + 19714.000|date: 2009/09/25> + 34682.000|date: 2009/09/28> + 16493.000|date: 2009/09/29> + 45154.000|date: 2009/09/30> + 34116.000|date: 2009/10/01> + 30309.000|date: 2009/10/02> + 13738.000|date: 2009/10/05> + 518107.000|date: 2009/10/06> + 128153.000|date: 2009/10/07> + 80710.000|date: 2009/10/08> + 86538.000|date: 2009/10/09> + 49680.000|date: 2009/10/12> + 40281.000|date: 2009/10/13> + 75429.000|date: 2009/10/14> + 41144.000|date: 2009/10/15> + 35628.000|date: 2009/10/16> + 52408.000|date: 2009/10/19> + 161557.000|date: 2009/10/20> + 138110.000|date: 2009/10/21> + 78587.000|date: 2009/10/22> + 60890.000|date: 2009/10/23> + 67728.000|date: 2009/10/26> + 64881.000|date: 2009/10/27> + 55601.000|date: 2009/10/28> + 24814.000|date: 2009/11/05> + 24055.000|date: 2009/11/06> + 30265.000|date: 2009/11/09> + 29548.000|date: 2009/11/10> + 24028.000|date: 2009/11/11> + 43393.000|date: 2009/11/12> + 46321.000|date: 2009/11/13> + 33548.000|date: 2009/11/16> + 23118.000|date: 2009/11/17> + 27166.000|date: 2009/11/18> + 30326.000|date: 2009/11/19> + 36137.000|date: 2009/11/20> + 36417.000|date: 2009/11/23> + 81443.000|date: 2009/11/24> + 34595.000|date: 2009/11/25> + 15461.000|date: 2009/11/27> + 52925.000|date: 2009/11/30> + 33925.000|date: 2009/12/01> + 31305.000|date: 2009/12/02> + 21466.000|date: 2009/12/03> + 32648.000|date: 2009/12/04> + 21804.000|date: 2009/12/07> + 28783.000|date: 2009/12/08> + 33450.000|date: 2009/12/09> + 61147.000|date: 2009/12/10> + 39635.000|date: 2009/12/11> + 37979.000|date: 2009/12/14> + 23158.000|date: 2009/12/15> + 28616.000|date: 2009/12/16> + 52874.000|date: 2009/12/17> + 60812.000|date: 2009/12/18> + 25292.000|date: 2009/12/21> + 35978.000|date: 2009/12/22> + 18504.000|date: 2009/12/23> + 10226.000|date: 2009/12/24> + 16710.000|date: 2009/12/28> + 17275.000|date: 2009/12/29> + 16514.000|date: 2009/12/30> + 14481.000|date: 2009/12/31> + 26552.000|date: 2010/01/04> + 23761.000|date: 2010/01/05> + 31158.000|date: 2010/01/06> + 31002.000|date: 2010/01/07> + 33175.000|date: 2010/01/08> + 89493.000|date: 2010/01/11> + 44335.000|date: 2010/01/12> + 20755.000|date: 2010/01/13> + 15221.000|date: 2010/01/14> + 31409.000|date: 2010/01/15> + 20823.000|date: 2010/01/19> + 42380.000|date: 2010/01/20> + 46500.000|date: 2010/01/21> + 39640.000|date: 2010/01/22> + 38652.000|date: 2010/01/25> + 40894.000|date: 2010/01/26> + 47197.000|date: 2010/01/27> + 53538.000|date: 2010/01/28> + 33209.000|date: 2010/01/29> + 24770.000|date: 2010/02/01> + 22747.000|date: 2010/02/02> + 15986.000|date: 2010/02/03> + 39902.000|date: 2010/02/04> + 44787.000|date: 2010/02/05> + 37434.000|date: 2010/02/08> + 25156.000|date: 2010/02/09> + 25359.000|date: 2010/02/10> + 26847.000|date: 2010/02/11> + 28774.000|date: 2010/02/12> + 49534.000|date: 2010/02/16> + 28570.000|date: 2010/02/17> + 26509.000|date: 2010/02/18> + 22487.000|date: 2010/02/19> + 21526.000|date: 2010/02/22> + 33531.000|date: 2010/02/23> + 24543.000|date: 2010/02/24> + 22440.000|date: 2010/02/25> + 24673.000|date: 2010/02/26> + 18729.000|date: 2010/03/01> + 22153.000|date: 2010/03/02> + 19251.000|date: 2010/03/03> + 21860.000|date: 2010/03/04> + 18633.000|date: 2010/03/05> + 11657.000|date: 2010/03/08> + 25364.000|date: 2010/03/09> + 45519.000|date: 2010/03/10> + 38245.000|date: 2010/03/11> + 28853.000|date: 2010/03/12> + 144549.000|date: 2010/03/15> + 65587.000|date: 2010/03/16> + 49776.000|date: 2010/03/17> + 32904.000|date: 2010/03/18> + 69522.000|date: 2010/03/19> + 36480.000|date: 2010/03/22> + 33636.000|date: 2010/03/23> + 43353.000|date: 2010/03/24> + 65935.000|date: 2010/03/25> + 26055.000|date: 2010/03/26> + 21670.000|date: 2010/03/29> + 16170.000|date: 2010/03/30> + 23713.000|date: 2010/03/31> + 17212.000|date: 2010/04/01> + 18442.000|date: 2010/04/05> + 17358.000|date: 2010/04/06> + 30351.000|date: 2010/04/07> + 21837.000|date: 2010/04/08> + 17293.000|date: 2010/04/09> + 50159.000|date: 2010/04/12> + 28456.000|date: 2010/04/13> + 21834.000|date: 2010/04/14> + 26087.000|date: 2010/04/15> + 67446.000|date: 2010/04/16> + 34594.000|date: 2010/04/19> + 43689.000|date: 2010/04/20> + 66452.000|date: 2010/04/21> + 46986.000|date: 2010/04/22> + 51666.000|date: 2010/04/23> + 23978.000|date: 2010/04/26> + 43844.000|date: 2010/04/27> + 26981.000|date: 2010/04/28> + 23693.000|date: 2010/04/29> + 24568.000|date: 2010/04/30> + 19327.000|date: 2010/05/03> + 17440.000|date: 2010/05/04> + 65739.000|date: 2010/05/05> + 66586.000|date: 2010/05/06> + 70804.000|date: 2010/05/07> + 29237.000|date: 2010/05/10> + 30422.000|date: 2010/05/11> + 30935.000|date: 2010/05/12> + 27265.000|date: 2010/05/13> + 25705.000|date: 2010/05/14> + 23317.000|date: 2010/05/17> + 20672.000|date: 2010/05/18> + 23947.000|date: 2010/05/19> + 31896.000|date: 2010/05/20> + 51571.000|date: 2010/05/21> + 26080.000|date: 2010/05/24> + 33854.000|date: 2010/05/25> + 25998.000|date: 2010/05/26> + 22422.000|date: 2010/05/27> + 17190.000|date: 2010/05/28> + 27639.000|date: 2010/06/01> + 24321.000|date: 2010/06/02> + 23475.000|date: 2010/06/03> + 35699.000|date: 2010/06/04> + 29664.000|date: 2010/06/07> + 29462.000|date: 2010/06/08> + 32781.000|date: 2010/06/09> + 43307.000|date: 2010/06/10> + 19527.000|date: 2010/06/11> + 15209.000|date: 2010/06/14> + 13934.000|date: 2010/06/15> + 12097.000|date: 2010/06/16> + 15270.000|date: 2010/06/17> + 30448.000|date: 2010/06/18> + 19064.000|date: 2010/06/21> + 26234.000|date: 2010/06/22> + 26457.000|date: 2010/06/23> + 35199.000|date: 2010/06/24> + 30454.000|date: 2010/06/25> + 29547.000|date: 2010/06/28> + 29989.000|date: 2010/06/29> + 27988.000|date: 2010/06/30> + 55207.000|date: 2010/07/01> + 17310.000|date: 2010/07/02> + 18798.000|date: 2010/07/06> + 43021.000|date: 2010/07/07> + 27655.000|date: 2010/07/08> + 20206.000|date: 2010/07/09> + 15205.000|date: 2010/07/12> + 29449.000|date: 2010/07/13> + 24287.000|date: 2010/07/14> + 28677.000|date: 2010/07/15> + 32226.000|date: 2010/07/16> + 21183.000|date: 2010/07/19> + 29579.000|date: 2010/07/20> + 54957.000|date: 2010/07/21> + 65515.000|date: 2010/07/22> + 57473.000|date: 2010/07/23> + 32998.000|date: 2010/07/26> + 33437.000|date: 2010/07/27> + 25251.000|date: 2010/07/28> + 34330.000|date: 2010/07/29> + 22168.000|date: 2010/07/30> + 23055.000|date: 2010/08/02> + 32904.000|date: 2010/08/03> + 18076.000|date: 2010/08/04> + 19988.000|date: 2010/08/05> + 19684.000|date: 2010/08/06> + 20717.000|date: 2010/08/09> + 18865.000|date: 2010/08/10> + 17932.000|date: 2010/08/11> + 14716.000|date: 2010/08/12> + 11866.000|date: 2010/08/13> + 14050.000|date: 2010/08/16> + 11966.000|date: 2010/08/17> + 18540.000|date: 2010/08/19> + 20315.000|date: 2010/08/20> open |ticker: STR> => 34.240|date: 2009/08/21> + 35.010|date: 2009/08/24> + 35.360|date: 2009/08/25> + 34.360|date: 2009/08/26> + 34.430|date: 2009/08/27> + 34.580|date: 2009/08/28> + 34.140|date: 2009/08/31> + 33.530|date: 2009/09/01> + 33.040|date: 2009/09/02> + 33.430|date: 2009/09/03> + 33.040|date: 2009/09/04> + 34.300|date: 2009/09/09> + 34.380|date: 2009/09/10> + 35.300|date: 2009/09/11> + 34.010|date: 2009/09/14> + 35.390|date: 2009/09/15> + 35.910|date: 2009/09/16> + 36.910|date: 2009/09/17> + 37.420|date: 2009/09/18> + 36.000|date: 2009/09/21> + 36.660|date: 2009/09/22> + 37.230|date: 2009/09/23> + 36.450|date: 2009/09/24> + 35.780|date: 2009/09/25> + 36.230|date: 2009/09/28> + 36.910|date: 2009/09/29> + 37.510|date: 2009/09/30> + 37.590|date: 2009/10/01> + 35.200|date: 2009/10/02> + 35.440|date: 2009/10/05> + 37.320|date: 2009/10/06> + 37.420|date: 2009/10/07> + 37.880|date: 2009/10/08> + 38.520|date: 2009/10/09> + 39.000|date: 2009/10/12> + 39.010|date: 2009/10/13> + 39.480|date: 2009/10/14> + 39.100|date: 2009/10/15> + 40.540|date: 2009/10/16> + 40.870|date: 2009/10/19> + 41.980|date: 2009/10/20> + 41.960|date: 2009/10/21> + 42.350|date: 2009/10/22> + 42.140|date: 2009/10/23> + 41.170|date: 2009/10/26> + 40.640|date: 2009/10/27> + 41.200|date: 2009/10/28> + 40.750|date: 2009/11/05> + 40.650|date: 2009/11/06> + 41.740|date: 2009/11/09> + 41.930|date: 2009/11/10> + 42.840|date: 2009/11/11> + 42.470|date: 2009/11/12> + 42.230|date: 2009/11/13> + 42.680|date: 2009/11/16> + 42.940|date: 2009/11/17> + 42.250|date: 2009/11/18> + 41.250|date: 2009/11/19> + 39.830|date: 2009/11/20> + 40.410|date: 2009/11/23> + 40.040|date: 2009/11/24> + 39.650|date: 2009/11/25> + 39.340|date: 2009/11/27> + 39.380|date: 2009/11/30> + 40.240|date: 2009/12/01> + 40.550|date: 2009/12/02> + 40.910|date: 2009/12/03> + 40.950|date: 2009/12/04> + 39.910|date: 2009/12/07> + 39.140|date: 2009/12/08> + 38.150|date: 2009/12/09> + 38.440|date: 2009/12/10> + 38.950|date: 2009/12/11> + 39.790|date: 2009/12/14> + 40.410|date: 2009/12/15> + 40.910|date: 2009/12/16> + 40.740|date: 2009/12/17> + 41.760|date: 2009/12/18> + 41.920|date: 2009/12/21> + 42.230|date: 2009/12/22> + 42.260|date: 2009/12/23> + 42.490|date: 2009/12/24> + 43.260|date: 2009/12/28> + 43.100|date: 2009/12/29> + 42.810|date: 2009/12/30> + 42.470|date: 2009/12/31> + 42.570|date: 2010/01/04> + 42.610|date: 2010/01/05> + 44.310|date: 2010/01/06> + 44.740|date: 2010/01/07> + 43.690|date: 2010/01/08> + 44.570|date: 2010/01/11> + 43.690|date: 2010/01/12> + 43.390|date: 2010/01/13> + 44.300|date: 2010/01/14> + 44.430|date: 2010/01/15> + 44.370|date: 2010/01/19> + 45.210|date: 2010/01/20> + 45.730|date: 2010/01/21> + 45.090|date: 2010/01/22> + 44.290|date: 2010/01/25> + 44.230|date: 2010/01/26> + 44.810|date: 2010/01/27> + 43.980|date: 2010/01/28> + 42.930|date: 2010/01/29> + 41.730|date: 2010/02/01> + 42.440|date: 2010/02/02> + 42.680|date: 2010/02/03> + 42.150|date: 2010/02/04> + 40.770|date: 2010/02/05> + 40.480|date: 2010/02/08> + 40.370|date: 2010/02/09> + 40.710|date: 2010/02/10> + 40.070|date: 2010/02/11> + 40.130|date: 2010/02/12> + 41.460|date: 2010/02/16> + 41.770|date: 2010/02/17> + 42.480|date: 2010/02/18> + 42.700|date: 2010/02/19> + 42.880|date: 2010/02/22> + 41.850|date: 2010/02/23> + 41.450|date: 2010/02/24> + 40.860|date: 2010/02/25> + 41.990|date: 2010/02/26> + 42.370|date: 2010/03/01> + 43.110|date: 2010/03/02> + 43.020|date: 2010/03/03> + 43.080|date: 2010/03/04> + 43.060|date: 2010/03/05> + 44.270|date: 2010/03/08> + 43.700|date: 2010/03/09> + 43.920|date: 2010/03/10> + 43.600|date: 2010/03/11> + 44.070|date: 2010/03/12> + 43.600|date: 2010/03/15> + 43.440|date: 2010/03/16> + 44.170|date: 2010/03/17> + 44.170|date: 2010/03/18> + 43.320|date: 2010/03/19> + 42.190|date: 2010/03/22> + 42.600|date: 2010/03/23> + 42.890|date: 2010/03/24> + 43.650|date: 2010/03/25> + 42.760|date: 2010/03/26> + 42.700|date: 2010/03/29> + 43.080|date: 2010/03/30> + 43.020|date: 2010/03/31> + 43.530|date: 2010/04/01> + 44.660|date: 2010/04/05> + 44.930|date: 2010/04/06> + 45.450|date: 2010/04/07> + 44.770|date: 2010/04/08> + 44.740|date: 2010/04/09> + 45.380|date: 2010/04/12> + 45.380|date: 2010/04/13> + 45.390|date: 2010/04/14> + 45.660|date: 2010/04/15> + 45.880|date: 2010/04/16> + 45.030|date: 2010/04/19> + 45.850|date: 2010/04/20> + 45.980|date: 2010/04/21> + 50.730|date: 2010/04/22> + 49.540|date: 2010/04/23> + 50.690|date: 2010/04/26> + 49.430|date: 2010/04/27> + 48.520|date: 2010/04/28> + 48.710|date: 2010/04/29> + 48.460|date: 2010/04/30> + 48.150|date: 2010/05/03> + 48.100|date: 2010/05/04> + 46.970|date: 2010/05/05> + 46.205|date: 2010/05/06> + 45.120|date: 2010/05/07> + 45.490|date: 2010/05/10> + 45.700|date: 2010/05/11> + 46.600|date: 2010/05/12> + 48.650|date: 2010/05/13> + 47.710|date: 2010/05/14> + 47.560|date: 2010/05/17> + 47.980|date: 2010/05/18> + 46.170|date: 2010/05/19> + 44.440|date: 2010/05/20> + 42.620|date: 2010/05/21> + 43.940|date: 2010/05/24> + 42.860|date: 2010/05/25> + 44.370|date: 2010/05/26> + 44.510|date: 2010/05/27> + 44.920|date: 2010/05/28> + 44.410|date: 2010/06/01> + 43.540|date: 2010/06/02> + 45.010|date: 2010/06/03> + 44.450|date: 2010/06/04> + 44.570|date: 2010/06/07> + 44.070|date: 2010/06/08> + 45.250|date: 2010/06/09> + 45.790|date: 2010/06/10> + 46.670|date: 2010/06/11> + 48.750|date: 2010/06/14> + 48.630|date: 2010/06/15> + 48.960|date: 2010/06/16> + 50.370|date: 2010/06/17> + 49.520|date: 2010/06/18> + 50.320|date: 2010/06/21> + 48.900|date: 2010/06/22> + 47.240|date: 2010/06/23> + 47.060|date: 2010/06/24> + 47.940|date: 2010/06/25> + 47.540|date: 2010/06/28> + 46.890|date: 2010/06/29> + 45.110|date: 2010/06/30> + 15.310|date: 2010/07/01> + 15.220|date: 2010/07/02> + 14.970|date: 2010/07/06> + 15.500|date: 2010/07/07> + 16.490|date: 2010/07/08> + 16.260|date: 2010/07/09> + 16.170|date: 2010/07/12> + 16.510|date: 2010/07/13> + 16.400|date: 2010/07/14> + 16.250|date: 2010/07/15> + 16.170|date: 2010/07/16> + 16.040|date: 2010/07/19> + 16.330|date: 2010/07/20> + 16.830|date: 2010/07/21> high |ticker: STR> => 34.900|date: 2009/08/21> + 35.530|date: 2009/08/24> + 35.540|date: 2009/08/25> + 34.920|date: 2009/08/26> + 34.600|date: 2009/08/27> + 35.020|date: 2009/08/28> + 34.250|date: 2009/08/31> + 34.290|date: 2009/09/01> + 33.500|date: 2009/09/02> + 33.430|date: 2009/09/03> + 33.520|date: 2009/09/04> + 34.670|date: 2009/09/09> + 35.330|date: 2009/09/10> + 36.060|date: 2009/09/11> + 35.420|date: 2009/09/14> + 35.760|date: 2009/09/15> + 36.900|date: 2009/09/16> + 37.510|date: 2009/09/17> + 37.420|date: 2009/09/18> + 36.350|date: 2009/09/21> + 37.490|date: 2009/09/22> + 37.362|date: 2009/09/23> + 36.580|date: 2009/09/24> + 36.350|date: 2009/09/25> + 36.990|date: 2009/09/28> + 37.720|date: 2009/09/29> + 37.890|date: 2009/09/30> + 37.590|date: 2009/10/01> + 35.740|date: 2009/10/02> + 36.950|date: 2009/10/05> + 37.990|date: 2009/10/06> + 37.770|date: 2009/10/07> + 38.900|date: 2009/10/08> + 38.800|date: 2009/10/09> + 39.470|date: 2009/10/12> + 39.150|date: 2009/10/13> + 39.710|date: 2009/10/14> + 40.910|date: 2009/10/15> + 41.130|date: 2009/10/16> + 42.260|date: 2009/10/19> + 42.330|date: 2009/10/20> + 43.460|date: 2009/10/21> + 42.420|date: 2009/10/22> + 42.430|date: 2009/10/23> + 42.170|date: 2009/10/26> + 41.430|date: 2009/10/27> + 42.060|date: 2009/10/28> + 41.180|date: 2009/11/05> + 41.270|date: 2009/11/06> + 42.790|date: 2009/11/09> + 42.770|date: 2009/11/10> + 43.150|date: 2009/11/11> + 43.000|date: 2009/11/12> + 42.650|date: 2009/11/13> + 43.200|date: 2009/11/16> + 42.950|date: 2009/11/17> + 42.500|date: 2009/11/18> + 41.400|date: 2009/11/19> + 40.150|date: 2009/11/20> + 40.930|date: 2009/11/23> + 40.170|date: 2009/11/24> + 40.670|date: 2009/11/25> + 39.830|date: 2009/11/27> + 39.810|date: 2009/11/30> + 40.790|date: 2009/12/01> + 41.190|date: 2009/12/02> + 41.190|date: 2009/12/03> + 41.170|date: 2009/12/04> + 40.350|date: 2009/12/07> + 39.170|date: 2009/12/08> + 38.410|date: 2009/12/09> + 39.030|date: 2009/12/10> + 39.370|date: 2009/12/11> + 40.700|date: 2009/12/14> + 40.820|date: 2009/12/15> + 41.140|date: 2009/12/16> + 41.360|date: 2009/12/17> + 42.081|date: 2009/12/18> + 42.410|date: 2009/12/21> + 42.600|date: 2009/12/22> + 42.660|date: 2009/12/23> + 42.830|date: 2009/12/24> + 43.260|date: 2009/12/28> + 43.214|date: 2009/12/29> + 42.810|date: 2009/12/30> + 42.560|date: 2009/12/31> + 43.260|date: 2010/01/04> + 44.300|date: 2010/01/05> + 44.950|date: 2010/01/06> + 44.740|date: 2010/01/07> + 44.110|date: 2010/01/08> + 44.700|date: 2010/01/11> + 43.900|date: 2010/01/12> + 44.300|date: 2010/01/13> + 44.920|date: 2010/01/14> + 45.180|date: 2010/01/15> + 45.760|date: 2010/01/19> + 45.710|date: 2010/01/20> + 46.190|date: 2010/01/21> + 45.090|date: 2010/01/22> + 44.910|date: 2010/01/25> + 45.240|date: 2010/01/26> + 44.810|date: 2010/01/27> + 44.180|date: 2010/01/28> + 42.960|date: 2010/01/29> + 42.280|date: 2010/02/01> + 43.160|date: 2010/02/02> + 42.965|date: 2010/02/03> + 42.220|date: 2010/02/04> + 41.020|date: 2010/02/05> + 40.630|date: 2010/02/08> + 41.130|date: 2010/02/09> + 40.770|date: 2010/02/10> + 40.820|date: 2010/02/11> + 41.250|date: 2010/02/12> + 41.970|date: 2010/02/16> + 42.750|date: 2010/02/17> + 43.140|date: 2010/02/18> + 43.250|date: 2010/02/19> + 42.890|date: 2010/02/22> + 42.080|date: 2010/02/23> + 41.780|date: 2010/02/24> + 42.100|date: 2010/02/25> + 42.460|date: 2010/02/26> + 42.800|date: 2010/03/01> + 43.240|date: 2010/03/02> + 43.210|date: 2010/03/03> + 43.230|date: 2010/03/04> + 44.335|date: 2010/03/05> + 44.270|date: 2010/03/08> + 44.090|date: 2010/03/09> + 44.050|date: 2010/03/10> + 43.805|date: 2010/03/11> + 44.070|date: 2010/03/12> + 43.670|date: 2010/03/15> + 44.000|date: 2010/03/16> + 44.790|date: 2010/03/17> + 44.490|date: 2010/03/18> + 43.480|date: 2010/03/19> + 42.780|date: 2010/03/22> + 43.330|date: 2010/03/23> + 43.530|date: 2010/03/24> + 43.980|date: 2010/03/25> + 42.920|date: 2010/03/26> + 43.290|date: 2010/03/29> + 43.310|date: 2010/03/30> + 43.440|date: 2010/03/31> + 44.420|date: 2010/04/01> + 45.290|date: 2010/04/05> + 45.620|date: 2010/04/06> + 45.480|date: 2010/04/07> + 44.770|date: 2010/04/08> + 45.310|date: 2010/04/09> + 45.650|date: 2010/04/12> + 45.580|date: 2010/04/13> + 45.620|date: 2010/04/14> + 46.070|date: 2010/04/15> + 45.980|date: 2010/04/16> + 45.560|date: 2010/04/19> + 46.190|date: 2010/04/20> + 46.110|date: 2010/04/21> + 52.550|date: 2010/04/22> + 50.730|date: 2010/04/23> + 50.810|date: 2010/04/26> + 49.880|date: 2010/04/27> + 48.720|date: 2010/04/28> + 48.993|date: 2010/04/29> + 48.690|date: 2010/04/30> + 49.110|date: 2010/05/03> + 48.330|date: 2010/05/04> + 47.180|date: 2010/05/05> + 46.890|date: 2010/05/06> + 45.530|date: 2010/05/07> + 46.270|date: 2010/05/10> + 47.450|date: 2010/05/11> + 48.930|date: 2010/05/12> + 48.990|date: 2010/05/13> + 48.040|date: 2010/05/14> + 47.900|date: 2010/05/17> + 48.930|date: 2010/05/18> + 46.653|date: 2010/05/19> + 44.650|date: 2010/05/20> + 44.605|date: 2010/05/21> + 44.500|date: 2010/05/24> + 43.800|date: 2010/05/25> + 44.720|date: 2010/05/26> + 44.960|date: 2010/05/27> + 45.340|date: 2010/05/28> + 44.880|date: 2010/06/01> + 44.900|date: 2010/06/02> + 45.640|date: 2010/06/03> + 45.850|date: 2010/06/04> + 45.390|date: 2010/06/07> + 45.060|date: 2010/06/08> + 46.180|date: 2010/06/09> + 47.330|date: 2010/06/10> + 47.850|date: 2010/06/11> + 48.810|date: 2010/06/14> + 49.960|date: 2010/06/15> + 50.400|date: 2010/06/16> + 50.370|date: 2010/06/17> + 50.010|date: 2010/06/18> + 50.430|date: 2010/06/21> + 49.050|date: 2010/06/22> + 47.720|date: 2010/06/23> + 47.930|date: 2010/06/24> + 47.960|date: 2010/06/25> + 47.750|date: 2010/06/28> + 46.910|date: 2010/06/29> + 46.120|date: 2010/06/30> + 15.880|date: 2010/07/01> + 15.345|date: 2010/07/02> + 15.600|date: 2010/07/06> + 16.180|date: 2010/07/07> + 16.490|date: 2010/07/08> + 16.260|date: 2010/07/09> + 16.420|date: 2010/07/12> + 16.650|date: 2010/07/13> + 16.510|date: 2010/07/14> + 16.320|date: 2010/07/15> + 16.170|date: 2010/07/16> + 16.290|date: 2010/07/19> + 16.690|date: 2010/07/20> + 16.870|date: 2010/07/21> low |ticker: STR> => 33.900|date: 2009/08/21> + 34.900|date: 2009/08/24> + 34.650|date: 2009/08/25> + 34.140|date: 2009/08/26> + 33.600|date: 2009/08/27> + 34.270|date: 2009/08/28> + 33.470|date: 2009/08/31> + 33.140|date: 2009/09/01> + 32.950|date: 2009/09/02> + 32.720|date: 2009/09/03> + 32.960|date: 2009/09/04> + 34.020|date: 2009/09/09> + 34.140|date: 2009/09/10> + 35.230|date: 2009/09/11> + 33.760|date: 2009/09/14> + 35.260|date: 2009/09/15> + 35.640|date: 2009/09/16> + 36.690|date: 2009/09/17> + 36.480|date: 2009/09/18> + 35.210|date: 2009/09/21> + 36.460|date: 2009/09/22> + 36.280|date: 2009/09/23> + 35.640|date: 2009/09/24> + 35.750|date: 2009/09/25> + 36.200|date: 2009/09/28> + 36.690|date: 2009/09/29> + 36.920|date: 2009/09/30> + 35.740|date: 2009/10/01> + 34.980|date: 2009/10/02> + 35.370|date: 2009/10/05> + 37.170|date: 2009/10/06> + 37.250|date: 2009/10/07> + 37.680|date: 2009/10/08> + 38.410|date: 2009/10/09> + 38.870|date: 2009/10/12> + 38.220|date: 2009/10/13> + 38.980|date: 2009/10/14> + 39.010|date: 2009/10/15> + 40.480|date: 2009/10/16> + 40.680|date: 2009/10/19> + 41.540|date: 2009/10/20> + 41.950|date: 2009/10/21> + 41.760|date: 2009/10/22> + 40.790|date: 2009/10/23> + 40.240|date: 2009/10/26> + 40.280|date: 2009/10/27> + 39.830|date: 2009/10/28> + 40.340|date: 2009/11/05> + 40.290|date: 2009/11/06> + 41.740|date: 2009/11/09> + 41.930|date: 2009/11/10> + 42.350|date: 2009/11/11> + 41.950|date: 2009/11/12> + 41.660|date: 2009/11/13> + 42.530|date: 2009/11/16> + 42.470|date: 2009/11/17> + 41.380|date: 2009/11/18> + 39.940|date: 2009/11/19> + 39.180|date: 2009/11/20> + 39.920|date: 2009/11/23> + 38.960|date: 2009/11/24> + 39.315|date: 2009/11/25> + 38.880|date: 2009/11/27> + 39.170|date: 2009/11/30> + 40.130|date: 2009/12/01> + 40.550|date: 2009/12/02> + 40.150|date: 2009/12/03> + 39.430|date: 2009/12/04> + 39.500|date: 2009/12/07> + 37.940|date: 2009/12/08> + 37.512|date: 2009/12/09> + 38.270|date: 2009/12/10> + 38.870|date: 2009/12/11> + 39.760|date: 2009/12/14> + 40.170|date: 2009/12/15> + 40.530|date: 2009/12/16> + 40.200|date: 2009/12/17> + 41.370|date: 2009/12/18> + 41.860|date: 2009/12/21> + 41.909|date: 2009/12/22> + 42.000|date: 2009/12/23> + 42.430|date: 2009/12/24> + 42.700|date: 2009/12/28> + 42.750|date: 2009/12/29> + 42.030|date: 2009/12/30> + 41.500|date: 2009/12/31> + 42.345|date: 2010/01/04> + 42.500|date: 2010/01/05> + 44.010|date: 2010/01/06> + 43.480|date: 2010/01/07> + 43.370|date: 2010/01/08> + 43.640|date: 2010/01/11> + 43.280|date: 2010/01/12> + 43.390|date: 2010/01/13> + 43.850|date: 2010/01/14> + 43.960|date: 2010/01/15> + 44.350|date: 2010/01/19> + 45.070|date: 2010/01/20> + 44.760|date: 2010/01/21> + 43.710|date: 2010/01/22> + 43.960|date: 2010/01/25> + 44.050|date: 2010/01/26> + 42.870|date: 2010/01/27> + 42.180|date: 2010/01/28> + 41.230|date: 2010/01/29> + 41.550|date: 2010/02/01> + 42.000|date: 2010/02/02> + 42.410|date: 2010/02/03> + 40.680|date: 2010/02/04> + 39.165|date: 2010/02/05> + 39.750|date: 2010/02/08> + 40.090|date: 2010/02/09> + 39.660|date: 2010/02/10> + 39.610|date: 2010/02/11> + 40.040|date: 2010/02/12> + 41.450|date: 2010/02/16> + 41.550|date: 2010/02/17> + 42.280|date: 2010/02/18> + 42.080|date: 2010/02/19> + 41.600|date: 2010/02/22> + 41.230|date: 2010/02/23> + 41.050|date: 2010/02/24> + 40.670|date: 2010/02/25> + 41.570|date: 2010/02/26> + 42.290|date: 2010/03/01> + 42.660|date: 2010/03/02> + 42.800|date: 2010/03/03> + 42.490|date: 2010/03/04> + 42.910|date: 2010/03/05> + 43.460|date: 2010/03/08> + 43.700|date: 2010/03/09> + 43.430|date: 2010/03/10> + 43.220|date: 2010/03/11> + 43.320|date: 2010/03/12> + 42.800|date: 2010/03/15> + 43.040|date: 2010/03/16> + 44.020|date: 2010/03/17> + 43.160|date: 2010/03/18> + 41.890|date: 2010/03/19> + 41.960|date: 2010/03/22> + 42.550|date: 2010/03/23> + 42.840|date: 2010/03/24> + 42.700|date: 2010/03/25> + 42.170|date: 2010/03/26> + 42.310|date: 2010/03/29> + 42.880|date: 2010/03/30> + 42.710|date: 2010/03/31> + 43.420|date: 2010/04/01> + 44.400|date: 2010/04/05> + 44.930|date: 2010/04/06> + 44.860|date: 2010/04/07> + 44.090|date: 2010/04/08> + 44.520|date: 2010/04/09> + 45.330|date: 2010/04/12> + 44.660|date: 2010/04/13> + 44.980|date: 2010/04/14> + 45.599|date: 2010/04/15> + 44.780|date: 2010/04/16> + 44.450|date: 2010/04/19> + 45.670|date: 2010/04/20> + 45.615|date: 2010/04/21> + 49.050|date: 2010/04/22> + 49.300|date: 2010/04/23> + 49.850|date: 2010/04/26> + 47.960|date: 2010/04/27> + 47.830|date: 2010/04/28> + 47.620|date: 2010/04/29> + 47.750|date: 2010/04/30> + 47.910|date: 2010/05/03> + 47.140|date: 2010/05/04> + 45.900|date: 2010/05/05> + 42.500|date: 2010/05/06> + 43.340|date: 2010/05/07> + 45.290|date: 2010/05/10> + 45.450|date: 2010/05/11> + 46.600|date: 2010/05/12> + 48.017|date: 2010/05/13> + 46.260|date: 2010/05/14> + 45.790|date: 2010/05/17> + 46.470|date: 2010/05/18> + 44.920|date: 2010/05/19> + 43.260|date: 2010/05/20> + 42.440|date: 2010/05/21> + 43.580|date: 2010/05/24> + 42.090|date: 2010/05/25> + 43.360|date: 2010/05/26> + 44.120|date: 2010/05/27> + 44.540|date: 2010/05/28> + 43.200|date: 2010/06/01> + 43.370|date: 2010/06/02> + 44.610|date: 2010/06/03> + 43.730|date: 2010/06/04> + 43.960|date: 2010/06/07> + 43.730|date: 2010/06/08> + 44.630|date: 2010/06/09> + 45.790|date: 2010/06/10> + 46.610|date: 2010/06/11> + 47.630|date: 2010/06/14> + 48.320|date: 2010/06/15> + 48.960|date: 2010/06/16> + 49.170|date: 2010/06/17> + 49.270|date: 2010/06/18> + 48.670|date: 2010/06/21> + 47.410|date: 2010/06/22> + 46.550|date: 2010/06/23> + 46.560|date: 2010/06/24> + 46.750|date: 2010/06/25> + 46.920|date: 2010/06/28> + 44.850|date: 2010/06/29> + 44.820|date: 2010/06/30> + 15.000|date: 2010/07/01> + 15.110|date: 2010/07/02> + 14.860|date: 2010/07/06> + 15.480|date: 2010/07/07> + 15.980|date: 2010/07/08> + 16.020|date: 2010/07/09> + 16.110|date: 2010/07/12> + 16.362|date: 2010/07/13> + 16.150|date: 2010/07/14> + 15.950|date: 2010/07/15> + 15.910|date: 2010/07/16> + 16.010|date: 2010/07/19> + 16.060|date: 2010/07/20> + 16.370|date: 2010/07/21> close |ticker: STR> => 34.790|date: 2009/08/21> + 35.180|date: 2009/08/24> + 34.780|date: 2009/08/25> + 34.650|date: 2009/08/26> + 34.420|date: 2009/08/27> + 34.900|date: 2009/08/28> + 33.760|date: 2009/08/31> + 33.260|date: 2009/09/01> + 33.160|date: 2009/09/02> + 33.010|date: 2009/09/03> + 33.480|date: 2009/09/04> + 34.380|date: 2009/09/09> + 35.220|date: 2009/09/10> + 35.650|date: 2009/09/11> + 35.250|date: 2009/09/14> + 35.670|date: 2009/09/15> + 36.880|date: 2009/09/16> + 37.040|date: 2009/09/17> + 36.850|date: 2009/09/18> + 36.110|date: 2009/09/21> + 37.240|date: 2009/09/22> + 36.360|date: 2009/09/23> + 35.990|date: 2009/09/24> + 36.160|date: 2009/09/25> + 36.890|date: 2009/09/28> + 37.590|date: 2009/09/29> + 37.560|date: 2009/09/30> + 35.740|date: 2009/10/01> + 35.450|date: 2009/10/02> + 36.880|date: 2009/10/05> + 37.580|date: 2009/10/06> + 37.640|date: 2009/10/07> + 38.890|date: 2009/10/08> + 38.640|date: 2009/10/09> + 39.010|date: 2009/10/12> + 39.040|date: 2009/10/13> + 39.300|date: 2009/10/14> + 40.890|date: 2009/10/15> + 40.860|date: 2009/10/16> + 42.160|date: 2009/10/19> + 42.220|date: 2009/10/20> + 42.350|date: 2009/10/21> + 42.020|date: 2009/10/22> + 41.150|date: 2009/10/23> + 40.390|date: 2009/10/26> + 40.590|date: 2009/10/27> + 39.940|date: 2009/10/28> + 41.010|date: 2009/11/05> + 40.650|date: 2009/11/06> + 42.280|date: 2009/11/09> + 42.520|date: 2009/11/10> + 42.590|date: 2009/11/11> + 42.040|date: 2009/11/12> + 42.230|date: 2009/11/13> + 43.010|date: 2009/11/16> + 42.560|date: 2009/11/17> + 41.490|date: 2009/11/18> + 40.180|date: 2009/11/19> + 39.590|date: 2009/11/20> + 40.170|date: 2009/11/23> + 39.490|date: 2009/11/24> + 40.350|date: 2009/11/25> + 39.350|date: 2009/11/27> + 39.670|date: 2009/11/30> + 40.500|date: 2009/12/01> + 40.770|date: 2009/12/02> + 40.220|date: 2009/12/03> + 40.010|date: 2009/12/04> + 39.570|date: 2009/12/07> + 38.130|date: 2009/12/08> + 38.090|date: 2009/12/09> + 38.750|date: 2009/12/10> + 39.220|date: 2009/12/11> + 40.540|date: 2009/12/14> + 40.600|date: 2009/12/15> + 40.880|date: 2009/12/16> + 41.260|date: 2009/12/17> + 41.590|date: 2009/12/18> + 42.330|date: 2009/12/21> + 42.130|date: 2009/12/22> + 42.500|date: 2009/12/23> + 42.800|date: 2009/12/24> + 43.030|date: 2009/12/28> + 42.850|date: 2009/12/29> + 42.230|date: 2009/12/30> + 41.570|date: 2009/12/31> + 43.250|date: 2010/01/04> + 44.260|date: 2010/01/05> + 44.860|date: 2010/01/06> + 43.890|date: 2010/01/07> + 44.100|date: 2010/01/08> + 44.140|date: 2010/01/11> + 43.360|date: 2010/01/12> + 44.230|date: 2010/01/13> + 44.800|date: 2010/01/14> + 44.360|date: 2010/01/15> + 45.640|date: 2010/01/19> + 45.630|date: 2010/01/20> + 45.210|date: 2010/01/21> + 43.820|date: 2010/01/22> + 44.650|date: 2010/01/25> + 44.830|date: 2010/01/26> + 43.580|date: 2010/01/27> + 42.630|date: 2010/01/28> + 41.480|date: 2010/01/29> + 42.250|date: 2010/02/01> + 43.000|date: 2010/02/02> + 42.660|date: 2010/02/03> + 40.750|date: 2010/02/04> + 40.480|date: 2010/02/05> + 39.800|date: 2010/02/08> + 40.650|date: 2010/02/09> + 40.160|date: 2010/02/10> + 40.780|date: 2010/02/11> + 41.150|date: 2010/02/12> + 41.510|date: 2010/02/16> + 42.660|date: 2010/02/17> + 42.890|date: 2010/02/18> + 42.550|date: 2010/02/19> + 42.010|date: 2010/02/22> + 41.260|date: 2010/02/23> + 41.640|date: 2010/02/24> + 42.000|date: 2010/02/25> + 41.990|date: 2010/02/26> + 42.800|date: 2010/03/01> + 42.850|date: 2010/03/02> + 43.120|date: 2010/03/03> + 42.710|date: 2010/03/04> + 44.120|date: 2010/03/05> + 43.910|date: 2010/03/08> + 43.910|date: 2010/03/09> + 43.740|date: 2010/03/10> + 43.780|date: 2010/03/11> + 43.720|date: 2010/03/12> + 43.050|date: 2010/03/15> + 43.910|date: 2010/03/16> + 44.180|date: 2010/03/17> + 43.300|date: 2010/03/18> + 42.650|date: 2010/03/19> + 42.580|date: 2010/03/22> + 43.240|date: 2010/03/23> + 43.370|date: 2010/03/24> + 42.710|date: 2010/03/25> + 42.500|date: 2010/03/26> + 43.150|date: 2010/03/29> + 43.160|date: 2010/03/30> + 43.200|date: 2010/03/31> + 44.400|date: 2010/04/01> + 45.130|date: 2010/04/05> + 45.510|date: 2010/04/06> + 45.040|date: 2010/04/07> + 44.610|date: 2010/04/08> + 45.270|date: 2010/04/09> + 45.530|date: 2010/04/12> + 45.240|date: 2010/04/13> + 45.530|date: 2010/04/14> + 46.010|date: 2010/04/15> + 45.350|date: 2010/04/16> + 45.510|date: 2010/04/19> + 45.850|date: 2010/04/20> + 45.860|date: 2010/04/21> + 49.840|date: 2010/04/22> + 50.610|date: 2010/04/23> + 49.930|date: 2010/04/26> + 48.070|date: 2010/04/27> + 48.480|date: 2010/04/28> + 48.320|date: 2010/04/29> + 47.950|date: 2010/04/30> + 48.870|date: 2010/05/03> + 47.760|date: 2010/05/04> + 46.390|date: 2010/05/05> + 45.220|date: 2010/05/06> + 43.700|date: 2010/05/07> + 46.210|date: 2010/05/10> + 46.580|date: 2010/05/11> + 48.760|date: 2010/05/12> + 48.170|date: 2010/05/13> + 47.240|date: 2010/05/14> + 46.960|date: 2010/05/17> + 46.600|date: 2010/05/18> + 45.920|date: 2010/05/19> + 43.600|date: 2010/05/20> + 44.220|date: 2010/05/21> + 43.690|date: 2010/05/24> + 43.720|date: 2010/05/25> + 43.570|date: 2010/05/26> + 44.910|date: 2010/05/27> + 44.860|date: 2010/05/28> + 43.210|date: 2010/06/01> + 44.890|date: 2010/06/02> + 45.500|date: 2010/06/03> + 44.010|date: 2010/06/04> + 44.030|date: 2010/06/07> + 44.890|date: 2010/06/08> + 44.810|date: 2010/06/09> + 47.250|date: 2010/06/10> + 47.800|date: 2010/06/11> + 47.830|date: 2010/06/14> + 49.880|date: 2010/06/15> + 49.940|date: 2010/06/16> + 49.610|date: 2010/06/17> + 49.580|date: 2010/06/18> + 49.000|date: 2010/06/21> + 47.560|date: 2010/06/22> + 47.410|date: 2010/06/23> + 46.680|date: 2010/06/24> + 47.610|date: 2010/06/25> + 47.180|date: 2010/06/28> + 45.160|date: 2010/06/29> + 45.490|date: 2010/06/30> + 15.220|date: 2010/07/01> + 15.190|date: 2010/07/02> + 15.430|date: 2010/07/06> + 15.980|date: 2010/07/07> + 16.260|date: 2010/07/08> + 16.220|date: 2010/07/09> + 16.240|date: 2010/07/12> + 16.540|date: 2010/07/13> + 16.280|date: 2010/07/14> + 16.260|date: 2010/07/15> + 15.990|date: 2010/07/16> + 16.250|date: 2010/07/19> + 16.660|date: 2010/07/20> + 16.470|date: 2010/07/21> volume |ticker: STR> => 14511.000|date: 2009/08/21> + 11701.000|date: 2009/08/24> + 8491.000|date: 2009/08/25> + 5349.000|date: 2009/08/26> + 7890.000|date: 2009/08/27> + 12594.000|date: 2009/08/28> + 8344.000|date: 2009/08/31> + 10580.000|date: 2009/09/01> + 10409.000|date: 2009/09/02> + 8990.000|date: 2009/09/03> + 6982.000|date: 2009/09/04> + 11943.000|date: 2009/09/09> + 11996.000|date: 2009/09/10> + 12984.000|date: 2009/09/11> + 11587.000|date: 2009/09/14> + 9023.000|date: 2009/09/15> + 13047.000|date: 2009/09/16> + 12831.000|date: 2009/09/17> + 20282.000|date: 2009/09/18> + 10933.000|date: 2009/09/21> + 16446.000|date: 2009/09/22> + 12323.000|date: 2009/09/23> + 11807.000|date: 2009/09/24> + 14139.000|date: 2009/09/25> + 10781.000|date: 2009/09/28> + 12502.000|date: 2009/09/29> + 18640.000|date: 2009/09/30> + 16626.000|date: 2009/10/01> + 12049.000|date: 2009/10/02> + 15356.000|date: 2009/10/05> + 12460.000|date: 2009/10/06> + 7974.000|date: 2009/10/07> + 16509.000|date: 2009/10/08> + 13574.000|date: 2009/10/09> + 8811.000|date: 2009/10/12> + 11899.000|date: 2009/10/13> + 12379.000|date: 2009/10/14> + 19713.000|date: 2009/10/15> + 15330.000|date: 2009/10/16> + 13027.000|date: 2009/10/19> + 17530.000|date: 2009/10/20> + 17210.000|date: 2009/10/21> + 14729.000|date: 2009/10/22> + 12768.000|date: 2009/10/23> + 15846.000|date: 2009/10/26> + 9934.000|date: 2009/10/27> + 26904.000|date: 2009/10/28> + 10297.000|date: 2009/11/05> + 8961.000|date: 2009/11/06> + 17753.000|date: 2009/11/09> + 17106.000|date: 2009/11/10> + 16352.000|date: 2009/11/11> + 25262.000|date: 2009/11/12> + 12768.000|date: 2009/11/13> + 12425.000|date: 2009/11/16> + 10027.000|date: 2009/11/17> + 12269.000|date: 2009/11/18> + 11201.000|date: 2009/11/19> + 19016.000|date: 2009/11/20> + 9220.000|date: 2009/11/23> + 17242.000|date: 2009/11/24> + 13454.000|date: 2009/11/25> + 4678.000|date: 2009/11/27> + 12891.000|date: 2009/11/30> + 9209.000|date: 2009/12/01> + 10169.000|date: 2009/12/02> + 8827.000|date: 2009/12/03> + 14232.000|date: 2009/12/04> + 17629.000|date: 2009/12/07> + 19939.000|date: 2009/12/08> + 11852.000|date: 2009/12/09> + 12441.000|date: 2009/12/10> + 14864.000|date: 2009/12/11> + 13312.000|date: 2009/12/14> + 7607.000|date: 2009/12/15> + 9786.000|date: 2009/12/16> + 16581.000|date: 2009/12/17> + 18415.000|date: 2009/12/18> + 10057.000|date: 2009/12/21> + 8964.000|date: 2009/12/22> + 5725.000|date: 2009/12/23> + 2412.000|date: 2009/12/24> + 5533.000|date: 2009/12/28> + 6125.000|date: 2009/12/29> + 6563.000|date: 2009/12/30> + 4839.000|date: 2009/12/31> + 27786.000|date: 2010/01/04> + 27512.000|date: 2010/01/05> + 17998.000|date: 2010/01/06> + 13335.000|date: 2010/01/07> + 9386.000|date: 2010/01/08> + 9383.000|date: 2010/01/11> + 9569.000|date: 2010/01/12> + 13835.000|date: 2010/01/13> + 12673.000|date: 2010/01/14> + 12155.000|date: 2010/01/15> + 18667.000|date: 2010/01/19> + 18243.000|date: 2010/01/20> + 13782.000|date: 2010/01/21> + 15211.000|date: 2010/01/22> + 13116.000|date: 2010/01/25> + 15959.000|date: 2010/01/26> + 15668.000|date: 2010/01/27> + 23854.000|date: 2010/01/28> + 13900.000|date: 2010/01/29> + 13493.000|date: 2010/02/01> + 12228.000|date: 2010/02/02> + 7177.000|date: 2010/02/03> + 15697.000|date: 2010/02/04> + 20683.000|date: 2010/02/05> + 9375.000|date: 2010/02/08> + 12464.000|date: 2010/02/09> + 10759.000|date: 2010/02/10> + 8981.000|date: 2010/02/11> + 12593.000|date: 2010/02/12> + 13891.000|date: 2010/02/16> + 18175.000|date: 2010/02/17> + 10890.000|date: 2010/02/18> + 20894.000|date: 2010/02/19> + 11362.000|date: 2010/02/22> + 12976.000|date: 2010/02/23> + 8366.000|date: 2010/02/24> + 11555.000|date: 2010/02/25> + 13679.000|date: 2010/02/26> + 7375.000|date: 2010/03/01> + 10247.000|date: 2010/03/02> + 8442.000|date: 2010/03/03> + 7055.000|date: 2010/03/04> + 15500.000|date: 2010/03/05> + 8610.000|date: 2010/03/08> + 7433.000|date: 2010/03/09> + 11065.000|date: 2010/03/10> + 7264.000|date: 2010/03/11> + 5992.000|date: 2010/03/12> + 8388.000|date: 2010/03/15> + 12842.000|date: 2010/03/16> + 10032.000|date: 2010/03/17> + 11283.000|date: 2010/03/18> + 19663.000|date: 2010/03/19> + 14649.000|date: 2010/03/22> + 8032.000|date: 2010/03/23> + 13371.000|date: 2010/03/24> + 12324.000|date: 2010/03/25> + 7836.000|date: 2010/03/26> + 16577.000|date: 2010/03/29> + 12858.000|date: 2010/03/30> + 11192.000|date: 2010/03/31> + 13050.000|date: 2010/04/01> + 8324.000|date: 2010/04/05> + 9626.000|date: 2010/04/06> + 10945.000|date: 2010/04/07> + 10708.000|date: 2010/04/08> + 7354.000|date: 2010/04/09> + 14232.000|date: 2010/04/12> + 10333.000|date: 2010/04/13> + 11485.000|date: 2010/04/14> + 11662.000|date: 2010/04/15> + 22472.000|date: 2010/04/16> + 19339.000|date: 2010/04/19> + 15741.000|date: 2010/04/20> + 16707.000|date: 2010/04/21> + 99915.000|date: 2010/04/22> + 23925.000|date: 2010/04/23> + 25165.000|date: 2010/04/26> + 26050.000|date: 2010/04/27> + 20107.000|date: 2010/04/28> + 21836.000|date: 2010/04/29> + 15612.000|date: 2010/04/30> + 12691.000|date: 2010/05/03> + 19898.000|date: 2010/05/04> + 24947.000|date: 2010/05/05> + 34490.000|date: 2010/05/06> + 35873.000|date: 2010/05/07> + 31348.000|date: 2010/05/10> + 22766.000|date: 2010/05/11> + 30967.000|date: 2010/05/12> + 18529.000|date: 2010/05/13> + 18295.000|date: 2010/05/14> + 15796.000|date: 2010/05/17> + 20562.000|date: 2010/05/18> + 18067.000|date: 2010/05/19> + 28586.000|date: 2010/05/20> + 25048.000|date: 2010/05/21> + 14873.000|date: 2010/05/24> + 20281.000|date: 2010/05/25> + 16682.000|date: 2010/05/26> + 26550.000|date: 2010/05/27> + 22310.000|date: 2010/05/28> + 18351.000|date: 2010/06/01> + 24369.000|date: 2010/06/02> + 22570.000|date: 2010/06/03> + 25670.000|date: 2010/06/04> + 20207.000|date: 2010/06/07> + 17214.000|date: 2010/06/08> + 13474.000|date: 2010/06/09> + 24717.000|date: 2010/06/10> + 15178.000|date: 2010/06/11> + 29203.000|date: 2010/06/14> + 26040.000|date: 2010/06/15> + 16417.000|date: 2010/06/16> + 29539.000|date: 2010/06/17> + 20594.000|date: 2010/06/18> + 25335.000|date: 2010/06/21> + 15160.000|date: 2010/06/22> + 17464.000|date: 2010/06/23> + 30029.000|date: 2010/06/24> + 26289.000|date: 2010/06/25> + 19919.000|date: 2010/06/28> + 35708.000|date: 2010/06/29> + 93563.000|date: 2010/06/30> + 207794.000|date: 2010/07/01> + 130600.000|date: 2010/07/02> + 111544.000|date: 2010/07/06> + 85635.000|date: 2010/07/07> + 64886.000|date: 2010/07/08> + 42841.000|date: 2010/07/09> + 36587.000|date: 2010/07/12> + 41184.000|date: 2010/07/13> + 33831.000|date: 2010/07/14> + 37349.000|date: 2010/07/15> + 35114.000|date: 2010/07/16> + 30739.000|date: 2010/07/19> + 51923.000|date: 2010/07/20> + 32408.000|date: 2010/07/21> open |ticker: STT> => 54.390|date: 2009/08/21> + 53.860|date: 2009/08/24> + 53.920|date: 2009/08/25> + 54.000|date: 2009/08/26> + 53.400|date: 2009/08/27> + 53.710|date: 2009/08/28> + 51.840|date: 2009/08/31> + 52.340|date: 2009/09/01> + 50.230|date: 2009/09/02> + 50.460|date: 2009/09/03> + 51.120|date: 2009/09/04> + 52.420|date: 2009/09/09> + 53.070|date: 2009/09/10> + 53.960|date: 2009/09/11> + 52.250|date: 2009/09/14> + 53.340|date: 2009/09/15> + 53.200|date: 2009/09/16> + 54.290|date: 2009/09/17> + 53.970|date: 2009/09/18> + 53.590|date: 2009/09/21> + 53.030|date: 2009/09/22> + 53.370|date: 2009/09/23> + 51.080|date: 2009/09/24> + 50.950|date: 2009/09/25> + 51.680|date: 2009/09/28> + 52.890|date: 2009/09/29> + 52.980|date: 2009/09/30> + 52.310|date: 2009/10/01> + 49.630|date: 2009/10/02> + 51.490|date: 2009/10/05> + 52.660|date: 2009/10/06> + 52.430|date: 2009/10/07> + 53.750|date: 2009/10/08> + 53.630|date: 2009/10/09> + 55.730|date: 2009/10/12> + 54.830|date: 2009/10/13> + 54.490|date: 2009/10/14> + 53.400|date: 2009/10/15> + 54.020|date: 2009/10/16> + 53.200|date: 2009/10/19> + 50.700|date: 2009/10/20> + 48.160|date: 2009/10/21> + 46.140|date: 2009/10/22> + 47.170|date: 2009/10/23> + 45.950|date: 2009/10/26> + 44.530|date: 2009/10/27> + 43.140|date: 2009/10/28> + 40.820|date: 2009/11/05> + 42.000|date: 2009/11/06> + 42.020|date: 2009/11/09> + 43.540|date: 2009/11/10> + 43.400|date: 2009/11/11> + 42.130|date: 2009/11/12> + 40.810|date: 2009/11/13> + 40.890|date: 2009/11/16> + 41.030|date: 2009/11/17> + 42.350|date: 2009/11/18> + 42.410|date: 2009/11/19> + 41.440|date: 2009/11/20> + 41.480|date: 2009/11/23> + 41.570|date: 2009/11/24> + 41.480|date: 2009/11/25> + 40.120|date: 2009/11/27> + 40.360|date: 2009/11/30> + 41.750|date: 2009/12/01> + 42.700|date: 2009/12/02> + 43.500|date: 2009/12/03> + 42.060|date: 2009/12/04> + 41.520|date: 2009/12/07> + 40.760|date: 2009/12/08> + 40.770|date: 2009/12/09> + 41.040|date: 2009/12/10> + 40.750|date: 2009/12/11> + 39.880|date: 2009/12/14> + 39.680|date: 2009/12/15> + 40.000|date: 2009/12/16> + 39.990|date: 2009/12/17> + 40.750|date: 2009/12/18> + 41.770|date: 2009/12/21> + 42.650|date: 2009/12/22> + 44.100|date: 2009/12/23> + 44.650|date: 2009/12/24> + 45.300|date: 2009/12/28> + 44.620|date: 2009/12/29> + 43.540|date: 2009/12/30> + 43.880|date: 2009/12/31> + 43.810|date: 2010/01/04> + 44.520|date: 2010/01/05> + 44.400|date: 2010/01/06> + 44.345|date: 2010/01/07> + 44.760|date: 2010/01/08> + 45.890|date: 2010/01/11> + 43.910|date: 2010/01/12> + 44.380|date: 2010/01/13> + 44.330|date: 2010/01/14> + 43.520|date: 2010/01/15> + 42.510|date: 2010/01/19> + 43.890|date: 2010/01/20> + 46.210|date: 2010/01/21> + 45.400|date: 2010/01/22> + 43.850|date: 2010/01/25> + 43.890|date: 2010/01/26> + 42.880|date: 2010/01/27> + 44.670|date: 2010/01/28> + 44.150|date: 2010/01/29> + 43.270|date: 2010/02/01> + 44.160|date: 2010/02/02> + 44.400|date: 2010/02/03> + 43.800|date: 2010/02/04> + 43.290|date: 2010/02/05> + 43.150|date: 2010/02/08> + 43.500|date: 2010/02/09> + 44.220|date: 2010/02/10> + 44.650|date: 2010/02/11> + 44.580|date: 2010/02/12> + 44.810|date: 2010/02/16> + 45.380|date: 2010/02/17> + 44.540|date: 2010/02/18> + 45.280|date: 2010/02/19> + 46.750|date: 2010/02/22> + 46.610|date: 2010/02/23> + 44.600|date: 2010/02/24> + 44.410|date: 2010/02/25> + 44.860|date: 2010/02/26> + 45.200|date: 2010/03/01> + 45.120|date: 2010/03/02> + 45.060|date: 2010/03/03> + 45.060|date: 2010/03/04> + 45.480|date: 2010/03/05> + 45.770|date: 2010/03/08> + 45.420|date: 2010/03/09> + 46.000|date: 2010/03/10> + 45.300|date: 2010/03/11> + 45.250|date: 2010/03/12> + 44.330|date: 2010/03/15> + 44.660|date: 2010/03/16> + 45.260|date: 2010/03/17> + 46.400|date: 2010/03/18> + 46.530|date: 2010/03/19> + 45.780|date: 2010/03/22> + 45.740|date: 2010/03/23> + 45.860|date: 2010/03/24> + 45.680|date: 2010/03/25> + 46.160|date: 2010/03/26> + 46.510|date: 2010/03/29> + 46.200|date: 2010/03/30> + 45.450|date: 2010/03/31> + 45.580|date: 2010/04/01> + 46.220|date: 2010/04/05> + 46.330|date: 2010/04/06> + 46.610|date: 2010/04/07> + 46.170|date: 2010/04/08> + 46.600|date: 2010/04/09> + 47.200|date: 2010/04/12> + 48.180|date: 2010/04/13> + 48.410|date: 2010/04/14> + 47.880|date: 2010/04/15> + 47.800|date: 2010/04/16> + 46.540|date: 2010/04/19> + 45.540|date: 2010/04/20> + 45.040|date: 2010/04/21> + 43.200|date: 2010/04/22> + 44.330|date: 2010/04/23> + 44.280|date: 2010/04/26> + 43.380|date: 2010/04/27> + 43.260|date: 2010/04/28> + 43.940|date: 2010/04/29> + 44.050|date: 2010/04/30> + 43.510|date: 2010/05/03> + 43.080|date: 2010/05/04> + 41.870|date: 2010/05/05> + 43.280|date: 2010/05/06> + 42.010|date: 2010/05/07> + 42.900|date: 2010/05/10> + 42.550|date: 2010/05/11> + 42.880|date: 2010/05/12> + 42.660|date: 2010/05/13> + 41.370|date: 2010/05/14> + 41.650|date: 2010/05/17> + 41.850|date: 2010/05/18> + 40.480|date: 2010/05/19> + 39.720|date: 2010/05/20> + 38.280|date: 2010/05/21> + 39.670|date: 2010/05/24> + 37.830|date: 2010/05/25> + 39.090|date: 2010/05/26> + 39.050|date: 2010/05/27> + 38.990|date: 2010/05/28> + 37.890|date: 2010/06/01> + 37.200|date: 2010/06/02> + 38.770|date: 2010/06/03> + 37.940|date: 2010/06/04> + 36.760|date: 2010/06/07> + 36.470|date: 2010/06/08> + 37.160|date: 2010/06/09> + 37.090|date: 2010/06/10> + 37.020|date: 2010/06/11> + 37.910|date: 2010/06/14> + 37.190|date: 2010/06/15> + 38.260|date: 2010/06/16> + 38.230|date: 2010/06/17> + 37.740|date: 2010/06/18> + 37.720|date: 2010/06/21> + 37.260|date: 2010/06/22> + 36.370|date: 2010/06/23> + 35.630|date: 2010/06/24> + 35.600|date: 2010/06/25> + 36.060|date: 2010/06/28> + 34.570|date: 2010/06/29> + 33.750|date: 2010/06/30> + 33.730|date: 2010/07/01> + 33.560|date: 2010/07/02> + 33.330|date: 2010/07/06> + 36.070|date: 2010/07/07> + 36.990|date: 2010/07/08> + 36.450|date: 2010/07/09> + 37.200|date: 2010/07/12> + 37.550|date: 2010/07/13> + 38.110|date: 2010/07/14> + 37.550|date: 2010/07/15> + 37.590|date: 2010/07/16> + 36.900|date: 2010/07/19> + 36.410|date: 2010/07/20> + 39.950|date: 2010/07/21> + 38.310|date: 2010/07/22> + 38.940|date: 2010/07/23> + 39.790|date: 2010/07/26> + 39.940|date: 2010/07/27> + 38.930|date: 2010/07/28> + 39.250|date: 2010/07/29> + 38.550|date: 2010/07/30> + 39.540|date: 2010/08/02> + 40.000|date: 2010/08/03> + 39.910|date: 2010/08/04> + 39.690|date: 2010/08/05> + 39.440|date: 2010/08/06> + 39.350|date: 2010/08/09> + 39.190|date: 2010/08/10> + 38.500|date: 2010/08/11> + 37.100|date: 2010/08/12> + 37.240|date: 2010/08/13> + 37.110|date: 2010/08/16> + 37.560|date: 2010/08/17> + 38.140|date: 2010/08/19> + 36.810|date: 2010/08/20> high |ticker: STT> => 54.740|date: 2009/08/21> + 54.640|date: 2009/08/24> + 54.730|date: 2009/08/25> + 54.400|date: 2009/08/26> + 53.600|date: 2009/08/27> + 53.890|date: 2009/08/28> + 53.180|date: 2009/08/31> + 53.560|date: 2009/09/01> + 51.050|date: 2009/09/02> + 50.880|date: 2009/09/03> + 51.790|date: 2009/09/04> + 53.290|date: 2009/09/09> + 54.030|date: 2009/09/10> + 54.090|date: 2009/09/11> + 53.560|date: 2009/09/14> + 54.000|date: 2009/09/15> + 54.780|date: 2009/09/16> + 55.200|date: 2009/09/17> + 54.770|date: 2009/09/18> + 54.070|date: 2009/09/21> + 53.350|date: 2009/09/22> + 53.370|date: 2009/09/23> + 51.720|date: 2009/09/24> + 51.990|date: 2009/09/25> + 52.870|date: 2009/09/28> + 53.260|date: 2009/09/29> + 53.240|date: 2009/09/30> + 52.660|date: 2009/10/01> + 51.730|date: 2009/10/02> + 52.420|date: 2009/10/05> + 53.480|date: 2009/10/06> + 53.400|date: 2009/10/07> + 54.500|date: 2009/10/08> + 55.190|date: 2009/10/09> + 55.870|date: 2009/10/12> + 54.880|date: 2009/10/13> + 54.750|date: 2009/10/14> + 55.220|date: 2009/10/15> + 54.130|date: 2009/10/16> + 53.790|date: 2009/10/19> + 51.150|date: 2009/10/20> + 49.130|date: 2009/10/21> + 46.790|date: 2009/10/22> + 47.590|date: 2009/10/23> + 46.000|date: 2009/10/26> + 45.060|date: 2009/10/27> + 43.680|date: 2009/10/28> + 42.870|date: 2009/11/05> + 43.090|date: 2009/11/06> + 43.760|date: 2009/11/09> + 43.750|date: 2009/11/10> + 43.630|date: 2009/11/11> + 42.340|date: 2009/11/12> + 41.110|date: 2009/11/13> + 41.680|date: 2009/11/16> + 42.500|date: 2009/11/17> + 42.840|date: 2009/11/18> + 43.000|date: 2009/11/19> + 41.960|date: 2009/11/20> + 42.150|date: 2009/11/23> + 41.740|date: 2009/11/24> + 41.820|date: 2009/11/25> + 40.940|date: 2009/11/27> + 41.430|date: 2009/11/30> + 42.750|date: 2009/12/01> + 43.250|date: 2009/12/02> + 43.500|date: 2009/12/03> + 42.330|date: 2009/12/04> + 41.900|date: 2009/12/07> + 41.180|date: 2009/12/08> + 41.150|date: 2009/12/09> + 41.530|date: 2009/12/10> + 40.860|date: 2009/12/11> + 39.930|date: 2009/12/14> + 40.030|date: 2009/12/15> + 40.510|date: 2009/12/16> + 40.720|date: 2009/12/17> + 41.760|date: 2009/12/18> + 42.310|date: 2009/12/21> + 44.080|date: 2009/12/22> + 44.775|date: 2009/12/23> + 45.160|date: 2009/12/24> + 45.300|date: 2009/12/28> + 44.800|date: 2009/12/29> + 44.210|date: 2009/12/30> + 44.150|date: 2009/12/31> + 44.780|date: 2010/01/04> + 45.000|date: 2010/01/05> + 44.670|date: 2010/01/06> + 44.860|date: 2010/01/07> + 45.880|date: 2010/01/08> + 46.100|date: 2010/01/11> + 44.850|date: 2010/01/12> + 44.770|date: 2010/01/13> + 44.420|date: 2010/01/14> + 44.100|date: 2010/01/15> + 43.330|date: 2010/01/19> + 46.820|date: 2010/01/20> + 46.900|date: 2010/01/21> + 45.850|date: 2010/01/22> + 44.424|date: 2010/01/25> + 44.340|date: 2010/01/26> + 44.610|date: 2010/01/27> + 44.760|date: 2010/01/28> + 44.520|date: 2010/01/29> + 44.220|date: 2010/02/01> + 44.760|date: 2010/02/02> + 44.610|date: 2010/02/03> + 44.350|date: 2010/02/04> + 43.630|date: 2010/02/05> + 44.310|date: 2010/02/08> + 44.360|date: 2010/02/09> + 45.330|date: 2010/02/10> + 45.300|date: 2010/02/11> + 44.910|date: 2010/02/12> + 45.570|date: 2010/02/16> + 45.450|date: 2010/02/17> + 45.320|date: 2010/02/18> + 47.550|date: 2010/02/19> + 47.150|date: 2010/02/22> + 46.960|date: 2010/02/23> + 45.800|date: 2010/02/24> + 45.050|date: 2010/02/25> + 45.170|date: 2010/02/26> + 45.220|date: 2010/03/01> + 45.540|date: 2010/03/02> + 45.600|date: 2010/03/03> + 45.260|date: 2010/03/04> + 45.920|date: 2010/03/05> + 46.100|date: 2010/03/08> + 46.250|date: 2010/03/09> + 46.000|date: 2010/03/10> + 45.330|date: 2010/03/11> + 45.390|date: 2010/03/12> + 44.780|date: 2010/03/15> + 45.220|date: 2010/03/16> + 46.720|date: 2010/03/17> + 46.410|date: 2010/03/18> + 46.590|date: 2010/03/19> + 45.950|date: 2010/03/22> + 46.180|date: 2010/03/23> + 46.200|date: 2010/03/24> + 47.410|date: 2010/03/25> + 46.970|date: 2010/03/26> + 47.110|date: 2010/03/29> + 46.320|date: 2010/03/30> + 45.690|date: 2010/03/31> + 46.200|date: 2010/04/01> + 46.430|date: 2010/04/05> + 46.840|date: 2010/04/06> + 46.720|date: 2010/04/07> + 46.480|date: 2010/04/08> + 47.320|date: 2010/04/09> + 48.500|date: 2010/04/12> + 48.800|date: 2010/04/13> + 48.410|date: 2010/04/14> + 48.330|date: 2010/04/15> + 48.000|date: 2010/04/16> + 47.660|date: 2010/04/19> + 45.970|date: 2010/04/20> + 45.050|date: 2010/04/21> + 44.510|date: 2010/04/22> + 44.730|date: 2010/04/23> + 44.390|date: 2010/04/26> + 44.110|date: 2010/04/27> + 43.920|date: 2010/04/28> + 44.450|date: 2010/04/29> + 44.270|date: 2010/04/30> + 43.850|date: 2010/05/03> + 43.540|date: 2010/05/04> + 43.910|date: 2010/05/05> + 44.650|date: 2010/05/06> + 42.950|date: 2010/05/07> + 43.340|date: 2010/05/10> + 43.490|date: 2010/05/11> + 43.050|date: 2010/05/12> + 42.900|date: 2010/05/13> + 41.920|date: 2010/05/14> + 41.940|date: 2010/05/17> + 41.930|date: 2010/05/18> + 41.180|date: 2010/05/19> + 40.130|date: 2010/05/20> + 39.920|date: 2010/05/21> + 39.670|date: 2010/05/24> + 38.940|date: 2010/05/25> + 39.390|date: 2010/05/26> + 39.320|date: 2010/05/27> + 39.210|date: 2010/05/28> + 38.190|date: 2010/06/01> + 38.410|date: 2010/06/02> + 39.090|date: 2010/06/03> + 37.940|date: 2010/06/04> + 37.020|date: 2010/06/07> + 36.920|date: 2010/06/08> + 37.600|date: 2010/06/09> + 37.570|date: 2010/06/10> + 37.700|date: 2010/06/11> + 38.140|date: 2010/06/14> + 38.540|date: 2010/06/15> + 38.530|date: 2010/06/16> + 38.320|date: 2010/06/17> + 37.800|date: 2010/06/18> + 37.820|date: 2010/06/21> + 37.480|date: 2010/06/22> + 36.570|date: 2010/06/23> + 35.740|date: 2010/06/24> + 36.340|date: 2010/06/25> + 36.060|date: 2010/06/28> + 34.890|date: 2010/06/29> + 34.430|date: 2010/06/30> + 33.990|date: 2010/07/01> + 33.560|date: 2010/07/02> + 33.915|date: 2010/07/06> + 37.020|date: 2010/07/07> + 37.240|date: 2010/07/08> + 37.240|date: 2010/07/09> + 37.280|date: 2010/07/12> + 38.480|date: 2010/07/13> + 38.290|date: 2010/07/14> + 37.950|date: 2010/07/15> + 37.735|date: 2010/07/16> + 37.560|date: 2010/07/19> + 39.780|date: 2010/07/20> + 39.950|date: 2010/07/21> + 39.170|date: 2010/07/22> + 40.065|date: 2010/07/23> + 39.910|date: 2010/07/26> + 40.180|date: 2010/07/27> + 39.470|date: 2010/07/28> + 39.660|date: 2010/07/29> + 39.180|date: 2010/07/30> + 40.220|date: 2010/08/02> + 40.250|date: 2010/08/03> + 40.000|date: 2010/08/04> + 40.000|date: 2010/08/05> + 39.560|date: 2010/08/06> + 39.750|date: 2010/08/09> + 39.550|date: 2010/08/10> + 38.650|date: 2010/08/11> + 37.480|date: 2010/08/12> + 37.770|date: 2010/08/13> + 37.310|date: 2010/08/16> + 38.710|date: 2010/08/17> + 38.230|date: 2010/08/19> + 37.050|date: 2010/08/20> low |ticker: STT> => 53.070|date: 2009/08/21> + 53.080|date: 2009/08/24> + 53.460|date: 2009/08/25> + 53.030|date: 2009/08/26> + 52.390|date: 2009/08/27> + 52.630|date: 2009/08/28> + 51.700|date: 2009/08/31> + 50.050|date: 2009/09/01> + 49.820|date: 2009/09/02> + 49.760|date: 2009/09/03> + 50.810|date: 2009/09/04> + 51.750|date: 2009/09/09> + 52.120|date: 2009/09/10> + 52.720|date: 2009/09/11> + 52.050|date: 2009/09/14> + 52.660|date: 2009/09/15> + 53.200|date: 2009/09/16> + 53.560|date: 2009/09/17> + 53.940|date: 2009/09/18> + 52.200|date: 2009/09/21> + 52.480|date: 2009/09/22> + 50.630|date: 2009/09/23> + 50.070|date: 2009/09/24> + 50.390|date: 2009/09/25> + 51.490|date: 2009/09/28> + 52.200|date: 2009/09/29> + 51.990|date: 2009/09/30> + 50.370|date: 2009/10/01> + 49.400|date: 2009/10/02> + 51.050|date: 2009/10/05> + 52.010|date: 2009/10/06> + 52.430|date: 2009/10/07> + 53.400|date: 2009/10/08> + 53.560|date: 2009/10/09> + 54.600|date: 2009/10/12> + 53.270|date: 2009/10/13> + 52.400|date: 2009/10/14> + 53.400|date: 2009/10/15> + 52.830|date: 2009/10/16> + 52.070|date: 2009/10/19> + 47.230|date: 2009/10/20> + 45.570|date: 2009/10/21> + 45.400|date: 2009/10/22> + 45.490|date: 2009/10/23> + 44.290|date: 2009/10/26> + 43.090|date: 2009/10/27> + 42.430|date: 2009/10/28> + 40.180|date: 2009/11/05> + 41.310|date: 2009/11/06> + 41.900|date: 2009/11/09> + 42.610|date: 2009/11/10> + 42.000|date: 2009/11/11> + 40.480|date: 2009/11/12> + 40.250|date: 2009/11/13> + 40.450|date: 2009/11/16> + 41.030|date: 2009/11/17> + 42.330|date: 2009/11/18> + 41.260|date: 2009/11/19> + 40.450|date: 2009/11/20> + 41.050|date: 2009/11/23> + 40.790|date: 2009/11/24> + 41.240|date: 2009/11/25> + 39.700|date: 2009/11/27> + 40.220|date: 2009/11/30> + 41.660|date: 2009/12/01> + 42.130|date: 2009/12/02> + 41.030|date: 2009/12/03> + 41.150|date: 2009/12/04> + 40.670|date: 2009/12/07> + 40.500|date: 2009/12/08> + 40.500|date: 2009/12/09> + 40.280|date: 2009/12/10> + 39.250|date: 2009/12/11> + 39.350|date: 2009/12/14> + 39.580|date: 2009/12/15> + 39.650|date: 2009/12/16> + 39.700|date: 2009/12/17> + 40.680|date: 2009/12/18> + 41.670|date: 2009/12/21> + 42.160|date: 2009/12/22> + 43.780|date: 2009/12/23> + 44.371|date: 2009/12/24> + 44.172|date: 2009/12/28> + 43.960|date: 2009/12/29> + 43.400|date: 2009/12/30> + 43.500|date: 2009/12/31> + 43.550|date: 2010/01/04> + 44.020|date: 2010/01/05> + 43.650|date: 2010/01/06> + 43.980|date: 2010/01/07> + 44.390|date: 2010/01/08> + 44.210|date: 2010/01/11> + 43.910|date: 2010/01/12> + 43.650|date: 2010/01/13> + 43.190|date: 2010/01/14> + 42.520|date: 2010/01/15> + 42.450|date: 2010/01/19> + 43.880|date: 2010/01/20> + 45.350|date: 2010/01/21> + 43.050|date: 2010/01/22> + 43.170|date: 2010/01/25> + 42.480|date: 2010/01/26> + 42.700|date: 2010/01/27> + 43.140|date: 2010/01/28> + 42.610|date: 2010/01/29> + 43.090|date: 2010/02/01> + 43.850|date: 2010/02/02> + 44.100|date: 2010/02/03> + 43.000|date: 2010/02/04> + 42.020|date: 2010/02/05> + 42.900|date: 2010/02/08> + 43.320|date: 2010/02/09> + 43.990|date: 2010/02/10> + 44.130|date: 2010/02/11> + 44.110|date: 2010/02/12> + 44.460|date: 2010/02/16> + 44.520|date: 2010/02/17> + 44.480|date: 2010/02/18> + 45.210|date: 2010/02/19> + 46.390|date: 2010/02/22> + 45.640|date: 2010/02/23> + 44.450|date: 2010/02/24> + 44.130|date: 2010/02/25> + 44.430|date: 2010/02/26> + 44.720|date: 2010/03/01> + 44.960|date: 2010/03/02> + 44.850|date: 2010/03/03> + 44.730|date: 2010/03/04> + 45.070|date: 2010/03/05> + 45.250|date: 2010/03/08> + 45.260|date: 2010/03/09> + 45.090|date: 2010/03/10> + 44.565|date: 2010/03/11> + 44.500|date: 2010/03/12> + 43.840|date: 2010/03/15> + 44.200|date: 2010/03/16> + 45.220|date: 2010/03/17> + 45.770|date: 2010/03/18> + 45.770|date: 2010/03/19> + 45.350|date: 2010/03/22> + 45.560|date: 2010/03/23> + 45.370|date: 2010/03/24> + 45.570|date: 2010/03/25> + 45.900|date: 2010/03/26> + 46.070|date: 2010/03/29> + 45.650|date: 2010/03/30> + 44.930|date: 2010/03/31> + 45.500|date: 2010/04/01> + 45.860|date: 2010/04/05> + 45.960|date: 2010/04/06> + 46.300|date: 2010/04/07> + 45.790|date: 2010/04/08> + 46.260|date: 2010/04/09> + 47.200|date: 2010/04/12> + 47.710|date: 2010/04/13> + 47.020|date: 2010/04/14> + 47.750|date: 2010/04/15> + 45.810|date: 2010/04/16> + 46.240|date: 2010/04/19> + 44.450|date: 2010/04/20> + 43.140|date: 2010/04/21> + 43.060|date: 2010/04/22> + 43.960|date: 2010/04/23> + 43.680|date: 2010/04/26> + 42.700|date: 2010/04/27> + 43.050|date: 2010/04/28> + 43.650|date: 2010/04/29> + 43.440|date: 2010/04/30> + 43.440|date: 2010/05/03> + 42.270|date: 2010/05/04> + 41.790|date: 2010/05/05> + 40.220|date: 2010/05/06> + 41.100|date: 2010/05/07> + 42.470|date: 2010/05/10> + 42.550|date: 2010/05/11> + 42.550|date: 2010/05/12> + 41.900|date: 2010/05/13> + 40.950|date: 2010/05/14> + 40.630|date: 2010/05/17> + 40.350|date: 2010/05/18> + 39.720|date: 2010/05/19> + 38.970|date: 2010/05/20> + 38.250|date: 2010/05/21> + 38.570|date: 2010/05/24> + 37.480|date: 2010/05/25> + 38.170|date: 2010/05/26> + 38.550|date: 2010/05/27> + 37.980|date: 2010/05/28> + 37.020|date: 2010/06/01> + 37.150|date: 2010/06/02> + 38.490|date: 2010/06/03> + 36.320|date: 2010/06/04> + 36.210|date: 2010/06/07> + 35.920|date: 2010/06/08> + 36.390|date: 2010/06/09> + 36.540|date: 2010/06/10> + 37.020|date: 2010/06/11> + 37.010|date: 2010/06/14> + 37.160|date: 2010/06/15> + 37.810|date: 2010/06/16> + 37.190|date: 2010/06/17> + 36.930|date: 2010/06/18> + 37.000|date: 2010/06/21> + 36.340|date: 2010/06/22> + 35.600|date: 2010/06/23> + 34.780|date: 2010/06/24> + 35.060|date: 2010/06/25> + 35.140|date: 2010/06/28> + 33.760|date: 2010/06/29> + 33.730|date: 2010/06/30> + 32.470|date: 2010/07/01> + 32.470|date: 2010/07/02> + 32.980|date: 2010/07/06> + 35.750|date: 2010/07/07> + 35.580|date: 2010/07/08> + 36.030|date: 2010/07/09> + 36.680|date: 2010/07/12> + 37.360|date: 2010/07/13> + 37.390|date: 2010/07/14> + 36.790|date: 2010/07/15> + 36.820|date: 2010/07/16> + 36.590|date: 2010/07/19> + 36.350|date: 2010/07/20> + 37.720|date: 2010/07/21> + 38.290|date: 2010/07/22> + 38.630|date: 2010/07/23> + 39.360|date: 2010/07/26> + 38.960|date: 2010/07/27> + 38.610|date: 2010/07/28> + 38.700|date: 2010/07/29> + 38.430|date: 2010/07/30> + 39.340|date: 2010/08/02> + 39.560|date: 2010/08/03> + 39.400|date: 2010/08/04> + 39.450|date: 2010/08/05> + 38.470|date: 2010/08/06> + 38.850|date: 2010/08/09> + 38.940|date: 2010/08/10> + 37.165|date: 2010/08/11> + 36.950|date: 2010/08/12> + 37.210|date: 2010/08/13> + 36.650|date: 2010/08/16> + 37.310|date: 2010/08/17> + 36.790|date: 2010/08/19> + 36.390|date: 2010/08/20> close |ticker: STT> => 53.520|date: 2009/08/21> + 53.300|date: 2009/08/24> + 54.230|date: 2009/08/25> + 53.470|date: 2009/08/26> + 53.430|date: 2009/08/27> + 52.980|date: 2009/08/28> + 52.480|date: 2009/08/31> + 50.140|date: 2009/09/01> + 50.010|date: 2009/09/02> + 50.810|date: 2009/09/03> + 51.720|date: 2009/09/04> + 53.190|date: 2009/09/09> + 53.940|date: 2009/09/10> + 52.730|date: 2009/09/11> + 53.300|date: 2009/09/14> + 53.180|date: 2009/09/15> + 54.700|date: 2009/09/16> + 53.790|date: 2009/09/17> + 54.390|date: 2009/09/18> + 52.260|date: 2009/09/21> + 53.270|date: 2009/09/22> + 50.650|date: 2009/09/23> + 51.280|date: 2009/09/24> + 51.420|date: 2009/09/25> + 52.830|date: 2009/09/28> + 52.660|date: 2009/09/29> + 52.600|date: 2009/09/30> + 50.480|date: 2009/10/01> + 50.910|date: 2009/10/02> + 52.370|date: 2009/10/05> + 52.810|date: 2009/10/06> + 53.230|date: 2009/10/07> + 53.800|date: 2009/10/08> + 55.170|date: 2009/10/09> + 55.120|date: 2009/10/12> + 53.500|date: 2009/10/13> + 53.690|date: 2009/10/14> + 54.750|date: 2009/10/15> + 52.920|date: 2009/10/16> + 52.250|date: 2009/10/19> + 47.840|date: 2009/10/20> + 45.880|date: 2009/10/21> + 46.680|date: 2009/10/22> + 45.700|date: 2009/10/23> + 44.500|date: 2009/10/26> + 43.250|date: 2009/10/27> + 42.580|date: 2009/10/28> + 42.810|date: 2009/11/05> + 41.450|date: 2009/11/06> + 43.730|date: 2009/11/09> + 42.900|date: 2009/11/10> + 42.230|date: 2009/11/11> + 40.660|date: 2009/11/12> + 40.450|date: 2009/11/13> + 40.690|date: 2009/11/16> + 41.860|date: 2009/11/17> + 42.730|date: 2009/11/18> + 41.690|date: 2009/11/19> + 40.800|date: 2009/11/20> + 41.740|date: 2009/11/23> + 41.560|date: 2009/11/24> + 41.300|date: 2009/11/25> + 40.200|date: 2009/11/27> + 41.300|date: 2009/11/30> + 42.720|date: 2009/12/01> + 43.040|date: 2009/12/02> + 41.150|date: 2009/12/03> + 41.680|date: 2009/12/04> + 40.840|date: 2009/12/07> + 40.740|date: 2009/12/08> + 41.000|date: 2009/12/09> + 40.560|date: 2009/12/10> + 39.400|date: 2009/12/11> + 39.930|date: 2009/12/14> + 39.800|date: 2009/12/15> + 40.190|date: 2009/12/16> + 39.730|date: 2009/12/17> + 41.600|date: 2009/12/18> + 42.260|date: 2009/12/21> + 43.860|date: 2009/12/22> + 44.640|date: 2009/12/23> + 44.990|date: 2009/12/24> + 44.370|date: 2009/12/28> + 43.960|date: 2009/12/29> + 43.890|date: 2009/12/30> + 43.540|date: 2009/12/31> + 44.460|date: 2010/01/04> + 44.550|date: 2010/01/05> + 43.810|date: 2010/01/06> + 44.600|date: 2010/01/07> + 45.510|date: 2010/01/08> + 44.360|date: 2010/01/11> + 44.200|date: 2010/01/12> + 44.610|date: 2010/01/13> + 43.790|date: 2010/01/14> + 42.670|date: 2010/01/15> + 43.200|date: 2010/01/19> + 46.280|date: 2010/01/20> + 45.470|date: 2010/01/21> + 43.360|date: 2010/01/22> + 43.940|date: 2010/01/25> + 43.080|date: 2010/01/26> + 44.510|date: 2010/01/27> + 43.830|date: 2010/01/28> + 42.880|date: 2010/01/29> + 44.160|date: 2010/02/01> + 44.570|date: 2010/02/02> + 44.400|date: 2010/02/03> + 43.070|date: 2010/02/04> + 43.350|date: 2010/02/05> + 43.000|date: 2010/02/08> + 44.220|date: 2010/02/09> + 44.640|date: 2010/02/10> + 45.050|date: 2010/02/11> + 44.620|date: 2010/02/12> + 45.470|date: 2010/02/16> + 44.840|date: 2010/02/17> + 45.230|date: 2010/02/18> + 46.640|date: 2010/02/19> + 46.780|date: 2010/02/22> + 45.860|date: 2010/02/23> + 45.380|date: 2010/02/24> + 44.990|date: 2010/02/25> + 44.910|date: 2010/02/26> + 44.970|date: 2010/03/01> + 45.030|date: 2010/03/02> + 44.920|date: 2010/03/03> + 45.100|date: 2010/03/04> + 45.640|date: 2010/03/05> + 45.490|date: 2010/03/08> + 45.780|date: 2010/03/09> + 45.310|date: 2010/03/10> + 45.030|date: 2010/03/11> + 44.650|date: 2010/03/12> + 44.530|date: 2010/03/15> + 45.090|date: 2010/03/16> + 46.270|date: 2010/03/17> + 46.240|date: 2010/03/18> + 45.950|date: 2010/03/19> + 45.690|date: 2010/03/22> + 46.160|date: 2010/03/23> + 45.370|date: 2010/03/24> + 46.060|date: 2010/03/25> + 46.160|date: 2010/03/26> + 46.270|date: 2010/03/29> + 45.780|date: 2010/03/30> + 45.140|date: 2010/03/31> + 45.970|date: 2010/04/01> + 46.350|date: 2010/04/05> + 46.610|date: 2010/04/06> + 46.410|date: 2010/04/07> + 46.380|date: 2010/04/08> + 46.960|date: 2010/04/09> + 48.070|date: 2010/04/12> + 47.850|date: 2010/04/13> + 47.850|date: 2010/04/14> + 47.950|date: 2010/04/15> + 46.500|date: 2010/04/16> + 47.250|date: 2010/04/19> + 45.280|date: 2010/04/20> + 43.670|date: 2010/04/21> + 44.390|date: 2010/04/22> + 44.480|date: 2010/04/23> + 43.750|date: 2010/04/26> + 42.780|date: 2010/04/27> + 43.540|date: 2010/04/28> + 44.320|date: 2010/04/29> + 43.500|date: 2010/04/30> + 43.790|date: 2010/05/03> + 42.610|date: 2010/05/04> + 43.410|date: 2010/05/05> + 42.120|date: 2010/05/06> + 41.340|date: 2010/05/07> + 43.280|date: 2010/05/10> + 42.810|date: 2010/05/11> + 42.800|date: 2010/05/12> + 41.910|date: 2010/05/13> + 41.630|date: 2010/05/14> + 41.540|date: 2010/05/17> + 40.580|date: 2010/05/18> + 40.600|date: 2010/05/19> + 39.010|date: 2010/05/20> + 39.650|date: 2010/05/21> + 38.590|date: 2010/05/24> + 38.880|date: 2010/05/25> + 38.290|date: 2010/05/26> + 39.140|date: 2010/05/27> + 38.170|date: 2010/05/28> + 37.020|date: 2010/06/01> + 38.380|date: 2010/06/02> + 38.910|date: 2010/06/03> + 36.480|date: 2010/06/04> + 36.280|date: 2010/06/07> + 36.860|date: 2010/06/08> + 36.500|date: 2010/06/09> + 37.550|date: 2010/06/10> + 37.680|date: 2010/06/11> + 37.030|date: 2010/06/14> + 38.490|date: 2010/06/15> + 38.150|date: 2010/06/16> + 37.570|date: 2010/06/17> + 37.200|date: 2010/06/18> + 37.170|date: 2010/06/21> + 36.410|date: 2010/06/22> + 35.810|date: 2010/06/23> + 34.860|date: 2010/06/24> + 35.830|date: 2010/06/25> + 35.310|date: 2010/06/28> + 33.950|date: 2010/06/29> + 33.820|date: 2010/06/30> + 33.280|date: 2010/07/01> + 32.810|date: 2010/07/02> + 33.340|date: 2010/07/06> + 36.630|date: 2010/07/07> + 36.380|date: 2010/07/08> + 37.210|date: 2010/07/09> + 37.120|date: 2010/07/12> + 38.340|date: 2010/07/13> + 37.580|date: 2010/07/14> + 37.840|date: 2010/07/15> + 36.910|date: 2010/07/16> + 37.350|date: 2010/07/19> + 39.530|date: 2010/07/20> + 37.880|date: 2010/07/21> + 39.060|date: 2010/07/22> + 39.790|date: 2010/07/23> + 39.700|date: 2010/07/26> + 39.000|date: 2010/07/27> + 38.870|date: 2010/07/28> + 39.020|date: 2010/07/29> + 38.920|date: 2010/07/30> + 40.110|date: 2010/08/02> + 39.860|date: 2010/08/03> + 39.970|date: 2010/08/04> + 39.950|date: 2010/08/05> + 39.080|date: 2010/08/06> + 39.590|date: 2010/08/09> + 39.150|date: 2010/08/10> + 37.350|date: 2010/08/11> + 37.300|date: 2010/08/12> + 37.280|date: 2010/08/13> + 37.110|date: 2010/08/16> + 38.290|date: 2010/08/17> + 37.010|date: 2010/08/19> + 36.890|date: 2010/08/20> volume |ticker: STT> => 52888.000|date: 2009/08/21> + 42825.000|date: 2009/08/24> + 42623.000|date: 2009/08/25> + 41134.000|date: 2009/08/26> + 31056.000|date: 2009/08/27> + 30240.000|date: 2009/08/28> + 35019.000|date: 2009/08/31> + 63202.000|date: 2009/09/01> + 48267.000|date: 2009/09/02> + 35631.000|date: 2009/09/03> + 28024.000|date: 2009/09/04> + 45172.000|date: 2009/09/09> + 49419.000|date: 2009/09/10> + 31562.000|date: 2009/09/11> + 48997.000|date: 2009/09/14> + 40688.000|date: 2009/09/15> + 40475.000|date: 2009/09/16> + 35124.000|date: 2009/09/17> + 42808.000|date: 2009/09/18> + 42483.000|date: 2009/09/21> + 37154.000|date: 2009/09/22> + 51966.000|date: 2009/09/23> + 63461.000|date: 2009/09/24> + 38071.000|date: 2009/09/25> + 33024.000|date: 2009/09/28> + 30947.000|date: 2009/09/29> + 41162.000|date: 2009/09/30> + 48257.000|date: 2009/10/01> + 50516.000|date: 2009/10/02> + 29376.000|date: 2009/10/05> + 34529.000|date: 2009/10/06> + 31192.000|date: 2009/10/07> + 43374.000|date: 2009/10/08> + 40667.000|date: 2009/10/09> + 24658.000|date: 2009/10/12> + 36782.000|date: 2009/10/13> + 68873.000|date: 2009/10/14> + 45510.000|date: 2009/10/15> + 38068.000|date: 2009/10/16> + 44467.000|date: 2009/10/19> + 215965.000|date: 2009/10/20> + 152327.000|date: 2009/10/21> + 109084.000|date: 2009/10/22> + 69590.000|date: 2009/10/23> + 58224.000|date: 2009/10/26> + 60227.000|date: 2009/10/27> + 62920.000|date: 2009/10/28> + 83778.000|date: 2009/11/05> + 63219.000|date: 2009/11/06> + 63246.000|date: 2009/11/09> + 47916.000|date: 2009/11/10> + 66230.000|date: 2009/11/11> + 80243.000|date: 2009/11/12> + 76426.000|date: 2009/11/13> + 95657.000|date: 2009/11/16> + 78735.000|date: 2009/11/17> + 61947.000|date: 2009/11/18> + 55656.000|date: 2009/11/19> + 59975.000|date: 2009/11/20> + 48258.000|date: 2009/11/23> + 33555.000|date: 2009/11/24> + 46500.000|date: 2009/11/25> + 33841.000|date: 2009/11/27> + 66267.000|date: 2009/11/30> + 69207.000|date: 2009/12/01> + 57564.000|date: 2009/12/02> + 54923.000|date: 2009/12/03> + 53999.000|date: 2009/12/04> + 48343.000|date: 2009/12/07> + 35330.000|date: 2009/12/08> + 40398.000|date: 2009/12/09> + 68024.000|date: 2009/12/10> + 96828.000|date: 2009/12/11> + 58302.000|date: 2009/12/14> + 57854.000|date: 2009/12/15> + 51121.000|date: 2009/12/16> + 60316.000|date: 2009/12/17> + 77288.000|date: 2009/12/18> + 39770.000|date: 2009/12/21> + 67436.000|date: 2009/12/22> + 59308.000|date: 2009/12/23> + 15068.000|date: 2009/12/24> + 28265.000|date: 2009/12/28> + 30482.000|date: 2009/12/29> + 24125.000|date: 2009/12/30> + 19367.000|date: 2009/12/31> + 34404.000|date: 2010/01/04> + 39933.000|date: 2010/01/05> + 40623.000|date: 2010/01/06> + 52733.000|date: 2010/01/07> + 60386.000|date: 2010/01/08> + 42604.000|date: 2010/01/11> + 34329.000|date: 2010/01/12> + 27472.000|date: 2010/01/13> + 42690.000|date: 2010/01/14> + 68870.000|date: 2010/01/15> + 69963.000|date: 2010/01/19> + 125162.000|date: 2010/01/20> + 80624.000|date: 2010/01/21> + 63705.000|date: 2010/01/22> + 35591.000|date: 2010/01/25> + 53153.000|date: 2010/01/26> + 51251.000|date: 2010/01/27> + 41294.000|date: 2010/01/28> + 52856.000|date: 2010/01/29> + 48316.000|date: 2010/02/01> + 58851.000|date: 2010/02/02> + 47625.000|date: 2010/02/03> + 71085.000|date: 2010/02/04> + 83639.000|date: 2010/02/05> + 59847.000|date: 2010/02/08> + 84710.000|date: 2010/02/09> + 56702.000|date: 2010/02/10> + 48795.000|date: 2010/02/11> + 58456.000|date: 2010/02/12> + 50393.000|date: 2010/02/16> + 44569.000|date: 2010/02/17> + 53575.000|date: 2010/02/18> + 97155.000|date: 2010/02/19> + 58891.000|date: 2010/02/22> + 51671.000|date: 2010/02/23> + 84046.000|date: 2010/02/24> + 72364.000|date: 2010/02/25> + 49120.000|date: 2010/02/26> + 33333.000|date: 2010/03/01> + 34274.000|date: 2010/03/02> + 27512.000|date: 2010/03/03> + 38357.000|date: 2010/03/04> + 39277.000|date: 2010/03/05> + 42223.000|date: 2010/03/08> + 38860.000|date: 2010/03/09> + 52138.000|date: 2010/03/10> + 38763.000|date: 2010/03/11> + 39868.000|date: 2010/03/12> + 29465.000|date: 2010/03/15> + 54881.000|date: 2010/03/16> + 57260.000|date: 2010/03/17> + 37372.000|date: 2010/03/18> + 48408.000|date: 2010/03/19> + 42276.000|date: 2010/03/22> + 36657.000|date: 2010/03/23> + 39752.000|date: 2010/03/24> + 55120.000|date: 2010/03/25> + 33926.000|date: 2010/03/26> + 30423.000|date: 2010/03/29> + 37810.000|date: 2010/03/30> + 57397.000|date: 2010/03/31> + 51576.000|date: 2010/04/01> + 40205.000|date: 2010/04/05> + 49235.000|date: 2010/04/06> + 41595.000|date: 2010/04/07> + 37518.000|date: 2010/04/08> + 48529.000|date: 2010/04/09> + 61155.000|date: 2010/04/12> + 54133.000|date: 2010/04/13> + 80909.000|date: 2010/04/14> + 38172.000|date: 2010/04/15> + 82093.000|date: 2010/04/16> + 63933.000|date: 2010/04/19> + 158192.000|date: 2010/04/20> + 94925.000|date: 2010/04/21> + 75715.000|date: 2010/04/22> + 57756.000|date: 2010/04/23> + 55160.000|date: 2010/04/26> + 71726.000|date: 2010/04/27> + 54065.000|date: 2010/04/28> + 46202.000|date: 2010/04/29> + 60393.000|date: 2010/04/30> + 44621.000|date: 2010/05/03> + 60041.000|date: 2010/05/04> + 79153.000|date: 2010/05/05> + 113449.000|date: 2010/05/06> + 94916.000|date: 2010/05/07> + 59582.000|date: 2010/05/10> + 51073.000|date: 2010/05/11> + 60783.000|date: 2010/05/12> + 58971.000|date: 2010/05/13> + 62849.000|date: 2010/05/14> + 45347.000|date: 2010/05/17> + 56657.000|date: 2010/05/18> + 53855.000|date: 2010/05/19> + 70458.000|date: 2010/05/20> + 87088.000|date: 2010/05/21> + 42439.000|date: 2010/05/24> + 77555.000|date: 2010/05/25> + 54505.000|date: 2010/05/26> + 68620.000|date: 2010/05/27> + 55119.000|date: 2010/05/28> + 45000.000|date: 2010/06/01> + 54273.000|date: 2010/06/02> + 57311.000|date: 2010/06/03> + 76846.000|date: 2010/06/04> + 68389.000|date: 2010/06/07> + 57670.000|date: 2010/06/08> + 46130.000|date: 2010/06/09> + 55435.000|date: 2010/06/10> + 28946.000|date: 2010/06/11> + 46921.000|date: 2010/06/14> + 61241.000|date: 2010/06/15> + 38944.000|date: 2010/06/16> + 41422.000|date: 2010/06/17> + 72976.000|date: 2010/06/18> + 50408.000|date: 2010/06/21> + 46243.000|date: 2010/06/22> + 71824.000|date: 2010/06/23> + 88665.000|date: 2010/06/24> + 113009.000|date: 2010/06/25> + 52169.000|date: 2010/06/28> + 82992.000|date: 2010/06/29> + 61325.000|date: 2010/06/30> + 80255.000|date: 2010/07/01> + 50829.000|date: 2010/07/02> + 60928.000|date: 2010/07/06> + 177202.000|date: 2010/07/07> + 89126.000|date: 2010/07/08> + 54691.000|date: 2010/07/09> + 32677.000|date: 2010/07/12> + 74171.000|date: 2010/07/13> + 56346.000|date: 2010/07/14> + 51810.000|date: 2010/07/15> + 61933.000|date: 2010/07/16> + 52130.000|date: 2010/07/19> + 112795.000|date: 2010/07/20> + 84796.000|date: 2010/07/21> + 51063.000|date: 2010/07/22> + 46603.000|date: 2010/07/23> + 38217.000|date: 2010/07/26> + 52775.000|date: 2010/07/27> + 33792.000|date: 2010/07/28> + 30191.000|date: 2010/07/29> + 34084.000|date: 2010/07/30> + 33435.000|date: 2010/08/02> + 35873.000|date: 2010/08/03> + 35153.000|date: 2010/08/04> + 24589.000|date: 2010/08/05> + 48621.000|date: 2010/08/06> + 31566.000|date: 2010/08/09> + 31557.000|date: 2010/08/10> + 55401.000|date: 2010/08/11> + 34061.000|date: 2010/08/12> + 31905.000|date: 2010/08/13> + 30208.000|date: 2010/08/16> + 55743.000|date: 2010/08/17> + 49914.000|date: 2010/08/19> + 30970.000|date: 2010/08/20> open |ticker: STZ> => 14.340|date: 2009/08/21> + 14.930|date: 2009/08/24> + 14.900|date: 2009/08/25> + 15.000|date: 2009/08/26> + 14.920|date: 2009/08/27> + 14.870|date: 2009/08/28> + 15.000|date: 2009/08/31> + 14.710|date: 2009/09/01> + 14.460|date: 2009/09/02> + 14.680|date: 2009/09/03> + 15.000|date: 2009/09/04> + 15.390|date: 2009/09/09> + 14.960|date: 2009/09/10> + 15.050|date: 2009/09/11> + 14.930|date: 2009/09/14> + 15.200|date: 2009/09/15> + 15.300|date: 2009/09/16> + 15.780|date: 2009/09/17> + 15.730|date: 2009/09/18> + 15.400|date: 2009/09/21> + 15.520|date: 2009/09/22> + 15.760|date: 2009/09/23> + 15.740|date: 2009/09/24> + 15.470|date: 2009/09/25> + 15.390|date: 2009/09/28> + 15.530|date: 2009/09/29> + 15.380|date: 2009/09/30> + 15.700|date: 2009/10/01> + 15.820|date: 2009/10/02> + 15.800|date: 2009/10/05> + 15.870|date: 2009/10/06> + 16.210|date: 2009/10/07> + 16.160|date: 2009/10/08> + 16.200|date: 2009/10/09> + 16.370|date: 2009/10/12> + 16.590|date: 2009/10/13> + 16.890|date: 2009/10/14> + 16.600|date: 2009/10/15> + 16.860|date: 2009/10/16> + 16.460|date: 2009/10/19> + 16.850|date: 2009/10/20> + 16.690|date: 2009/10/21> + 16.430|date: 2009/10/22> + 16.520|date: 2009/10/23> + 16.220|date: 2009/10/26> + 16.300|date: 2009/10/27> + 16.320|date: 2009/10/28> + 15.680|date: 2009/11/05> + 16.020|date: 2009/11/06> + 16.180|date: 2009/11/09> + 16.350|date: 2009/11/10> + 16.470|date: 2009/11/11> + 16.610|date: 2009/11/12> + 16.570|date: 2009/11/13> + 16.910|date: 2009/11/16> + 17.110|date: 2009/11/17> + 17.210|date: 2009/11/18> + 17.190|date: 2009/11/19> + 17.030|date: 2009/11/20> + 17.240|date: 2009/11/23> + 17.280|date: 2009/11/24> + 17.380|date: 2009/11/25> + 17.090|date: 2009/11/27> + 17.050|date: 2009/11/30> + 17.300|date: 2009/12/01> + 16.440|date: 2009/12/02> + 16.810|date: 2009/12/03> + 16.710|date: 2009/12/04> + 16.690|date: 2009/12/07> + 16.500|date: 2009/12/08> + 16.160|date: 2009/12/09> + 16.010|date: 2009/12/10> + 15.830|date: 2009/12/11> + 16.150|date: 2009/12/14> + 16.060|date: 2009/12/15> + 15.660|date: 2009/12/16> + 15.080|date: 2009/12/17> + 15.130|date: 2009/12/18> + 15.450|date: 2009/12/21> + 15.540|date: 2009/12/22> + 15.840|date: 2009/12/23> + 15.780|date: 2009/12/24> + 15.880|date: 2009/12/28> + 16.040|date: 2009/12/29> + 15.990|date: 2009/12/30> + 15.980|date: 2009/12/31> + 16.020|date: 2010/01/04> + 16.080|date: 2010/01/05> + 15.940|date: 2010/01/06> + 15.600|date: 2010/01/07> + 15.880|date: 2010/01/08> + 15.660|date: 2010/01/11> + 15.630|date: 2010/01/12> + 15.640|date: 2010/01/13> + 15.980|date: 2010/01/14> + 16.370|date: 2010/01/15> + 16.380|date: 2010/01/19> + 16.660|date: 2010/01/20> + 16.720|date: 2010/01/21> + 16.710|date: 2010/01/22> + 16.800|date: 2010/01/25> + 16.470|date: 2010/01/26> + 16.400|date: 2010/01/27> + 16.410|date: 2010/01/28> + 16.230|date: 2010/01/29> + 16.180|date: 2010/02/01> + 16.280|date: 2010/02/02> + 16.360|date: 2010/02/03> + 16.160|date: 2010/02/04> + 15.400|date: 2010/02/05> + 15.370|date: 2010/02/08> + 15.170|date: 2010/02/09> + 15.170|date: 2010/02/10> + 15.180|date: 2010/02/11> + 15.380|date: 2010/02/12> + 15.430|date: 2010/02/16> + 15.650|date: 2010/02/17> + 15.610|date: 2010/02/18> + 15.480|date: 2010/02/19> + 15.610|date: 2010/02/22> + 15.460|date: 2010/02/23> + 15.240|date: 2010/02/24> + 14.850|date: 2010/02/25> + 14.900|date: 2010/02/26> + 15.150|date: 2010/03/01> + 15.290|date: 2010/03/02> + 15.450|date: 2010/03/03> + 15.390|date: 2010/03/04> + 15.650|date: 2010/03/05> + 15.820|date: 2010/03/08> + 15.710|date: 2010/03/09> + 15.830|date: 2010/03/10> + 15.550|date: 2010/03/11> + 15.830|date: 2010/03/12> + 16.060|date: 2010/03/15> + 16.110|date: 2010/03/16> + 16.180|date: 2010/03/17> + 16.215|date: 2010/03/18> + 16.250|date: 2010/03/19> + 15.910|date: 2010/03/22> + 16.080|date: 2010/03/23> + 16.280|date: 2010/03/24> + 16.350|date: 2010/03/25> + 16.210|date: 2010/03/26> + 16.060|date: 2010/03/29> + 16.360|date: 2010/03/30> + 16.390|date: 2010/03/31> + 16.510|date: 2010/04/01> + 16.510|date: 2010/04/05> + 16.740|date: 2010/04/06> + 16.900|date: 2010/04/07> + 16.850|date: 2010/04/08> + 16.010|date: 2010/04/09> + 16.470|date: 2010/04/12> + 17.090|date: 2010/04/13> + 17.050|date: 2010/04/14> + 17.240|date: 2010/04/15> + 17.200|date: 2010/04/16> + 17.020|date: 2010/04/19> + 17.650|date: 2010/04/20> + 18.150|date: 2010/04/21> + 17.990|date: 2010/04/22> + 18.230|date: 2010/04/23> + 18.230|date: 2010/04/26> + 18.310|date: 2010/04/27> + 18.230|date: 2010/04/28> + 18.290|date: 2010/04/29> + 18.500|date: 2010/04/30> + 18.360|date: 2010/05/03> + 18.440|date: 2010/05/04> + 18.190|date: 2010/05/05> + 18.120|date: 2010/05/06> + 17.660|date: 2010/05/07> + 17.590|date: 2010/05/10> + 17.310|date: 2010/05/11> + 18.160|date: 2010/05/12> + 18.120|date: 2010/05/13> + 17.973|date: 2010/05/14> + 17.800|date: 2010/05/17> + 18.010|date: 2010/05/18> + 17.680|date: 2010/05/19> + 17.130|date: 2010/05/20> + 16.060|date: 2010/05/21> + 16.390|date: 2010/05/24> + 15.920|date: 2010/05/25> + 15.920|date: 2010/05/26> + 16.330|date: 2010/05/27> + 16.650|date: 2010/05/28> + 16.480|date: 2010/06/01> + 16.150|date: 2010/06/02> + 16.450|date: 2010/06/03> + 16.160|date: 2010/06/04> + 15.840|date: 2010/06/07> + 15.700|date: 2010/06/08> + 16.100|date: 2010/06/09> + 16.230|date: 2010/06/10> + 16.610|date: 2010/06/11> + 16.900|date: 2010/06/14> + 17.020|date: 2010/06/15> + 16.640|date: 2010/06/16> + 16.640|date: 2010/06/17> + 16.350|date: 2010/06/18> + 16.460|date: 2010/06/21> + 16.420|date: 2010/06/22> + 16.210|date: 2010/06/23> + 16.160|date: 2010/06/24> + 16.120|date: 2010/06/25> + 15.970|date: 2010/06/28> + 15.770|date: 2010/06/29> + 15.330|date: 2010/06/30> + 15.650|date: 2010/07/01> + 15.570|date: 2010/07/02> + 15.550|date: 2010/07/06> + 15.560|date: 2010/07/07> + 16.130|date: 2010/07/08> + 16.070|date: 2010/07/09> + 16.010|date: 2010/07/12> + 16.200|date: 2010/07/13> + 16.300|date: 2010/07/14> + 16.340|date: 2010/07/15> + 16.390|date: 2010/07/16> + 16.400|date: 2010/07/19> + 16.320|date: 2010/07/20> + 16.820|date: 2010/07/21> + 16.720|date: 2010/07/22> + 16.860|date: 2010/07/23> + 17.050|date: 2010/07/26> + 16.970|date: 2010/07/27> + 17.300|date: 2010/07/28> + 17.160|date: 2010/07/29> + 16.880|date: 2010/07/30> + 17.250|date: 2010/08/02> + 17.320|date: 2010/08/03> + 17.330|date: 2010/08/04> + 17.480|date: 2010/08/05> + 17.160|date: 2010/08/06> + 17.270|date: 2010/08/09> + 17.210|date: 2010/08/10> + 17.090|date: 2010/08/11> + 16.710|date: 2010/08/12> + 16.800|date: 2010/08/13> + 16.620|date: 2010/08/16> + 16.570|date: 2010/08/17> + 16.740|date: 2010/08/19> + 16.540|date: 2010/08/20> high |ticker: STZ> => 14.850|date: 2009/08/21> + 14.980|date: 2009/08/24> + 15.130|date: 2009/08/25> + 15.200|date: 2009/08/26> + 14.970|date: 2009/08/27> + 15.140|date: 2009/08/28> + 15.080|date: 2009/08/31> + 15.100|date: 2009/09/01> + 14.780|date: 2009/09/02> + 15.040|date: 2009/09/03> + 15.260|date: 2009/09/04> + 15.510|date: 2009/09/09> + 15.120|date: 2009/09/10> + 15.120|date: 2009/09/11> + 15.210|date: 2009/09/14> + 15.379|date: 2009/09/15> + 15.840|date: 2009/09/16> + 15.910|date: 2009/09/17> + 15.780|date: 2009/09/18> + 15.510|date: 2009/09/21> + 15.840|date: 2009/09/22> + 15.960|date: 2009/09/23> + 15.900|date: 2009/09/24> + 15.535|date: 2009/09/25> + 15.680|date: 2009/09/28> + 15.700|date: 2009/09/29> + 15.470|date: 2009/09/30> + 16.190|date: 2009/10/01> + 15.890|date: 2009/10/02> + 15.900|date: 2009/10/05> + 16.490|date: 2009/10/06> + 16.260|date: 2009/10/07> + 16.260|date: 2009/10/08> + 16.440|date: 2009/10/09> + 16.810|date: 2009/10/12> + 16.810|date: 2009/10/13> + 16.940|date: 2009/10/14> + 16.960|date: 2009/10/15> + 16.910|date: 2009/10/16> + 16.910|date: 2009/10/19> + 16.960|date: 2009/10/20> + 17.000|date: 2009/10/21> + 16.550|date: 2009/10/22> + 16.640|date: 2009/10/23> + 16.670|date: 2009/10/26> + 16.470|date: 2009/10/27> + 16.390|date: 2009/10/28> + 16.090|date: 2009/11/05> + 16.320|date: 2009/11/06> + 16.410|date: 2009/11/09> + 16.540|date: 2009/11/10> + 16.690|date: 2009/11/11> + 16.790|date: 2009/11/12> + 16.950|date: 2009/11/13> + 17.260|date: 2009/11/16> + 17.420|date: 2009/11/17> + 17.320|date: 2009/11/18> + 17.260|date: 2009/11/19> + 17.170|date: 2009/11/20> + 17.560|date: 2009/11/23> + 17.430|date: 2009/11/24> + 17.480|date: 2009/11/25> + 17.200|date: 2009/11/27> + 17.240|date: 2009/11/30> + 17.460|date: 2009/12/01> + 16.800|date: 2009/12/02> + 16.810|date: 2009/12/03> + 16.970|date: 2009/12/04> + 16.890|date: 2009/12/07> + 16.520|date: 2009/12/08> + 16.190|date: 2009/12/09> + 16.160|date: 2009/12/10> + 16.010|date: 2009/12/11> + 16.150|date: 2009/12/14> + 16.210|date: 2009/12/15> + 15.800|date: 2009/12/16> + 15.170|date: 2009/12/17> + 15.420|date: 2009/12/18> + 15.520|date: 2009/12/21> + 15.780|date: 2009/12/22> + 15.870|date: 2009/12/23> + 15.930|date: 2009/12/24> + 16.050|date: 2009/12/28> + 16.120|date: 2009/12/29> + 16.010|date: 2009/12/30> + 16.076|date: 2009/12/31> + 16.170|date: 2010/01/04> + 16.130|date: 2010/01/05> + 16.170|date: 2010/01/06> + 16.200|date: 2010/01/07> + 15.880|date: 2010/01/08> + 15.800|date: 2010/01/11> + 15.750|date: 2010/01/12> + 15.995|date: 2010/01/13> + 16.480|date: 2010/01/14> + 16.550|date: 2010/01/15> + 16.840|date: 2010/01/19> + 16.835|date: 2010/01/20> + 17.040|date: 2010/01/21> + 16.850|date: 2010/01/22> + 16.800|date: 2010/01/25> + 16.620|date: 2010/01/26> + 16.480|date: 2010/01/27> + 16.450|date: 2010/01/28> + 16.270|date: 2010/01/29> + 16.290|date: 2010/02/01> + 16.420|date: 2010/02/02> + 16.420|date: 2010/02/03> + 16.200|date: 2010/02/04> + 15.510|date: 2010/02/05> + 15.370|date: 2010/02/08> + 15.330|date: 2010/02/09> + 15.240|date: 2010/02/10> + 15.530|date: 2010/02/11> + 15.590|date: 2010/02/12> + 15.610|date: 2010/02/16> + 15.840|date: 2010/02/17> + 15.800|date: 2010/02/18> + 15.625|date: 2010/02/19> + 15.680|date: 2010/02/22> + 15.460|date: 2010/02/23> + 15.250|date: 2010/02/24> + 14.910|date: 2010/02/25> + 15.090|date: 2010/02/26> + 15.260|date: 2010/03/01> + 15.520|date: 2010/03/02> + 15.660|date: 2010/03/03> + 15.590|date: 2010/03/04> + 15.850|date: 2010/03/05> + 15.830|date: 2010/03/08> + 15.920|date: 2010/03/09> + 15.880|date: 2010/03/10> + 15.830|date: 2010/03/11> + 16.140|date: 2010/03/12> + 16.230|date: 2010/03/15> + 16.230|date: 2010/03/16> + 16.280|date: 2010/03/17> + 16.300|date: 2010/03/18> + 16.310|date: 2010/03/19> + 16.150|date: 2010/03/22> + 16.390|date: 2010/03/23> + 16.380|date: 2010/03/24> + 16.390|date: 2010/03/25> + 16.225|date: 2010/03/26> + 16.350|date: 2010/03/29> + 16.570|date: 2010/03/30> + 16.560|date: 2010/03/31> + 16.600|date: 2010/04/01> + 16.720|date: 2010/04/05> + 17.010|date: 2010/04/06> + 17.120|date: 2010/04/07> + 17.000|date: 2010/04/08> + 16.540|date: 2010/04/09> + 17.230|date: 2010/04/12> + 17.150|date: 2010/04/13> + 17.260|date: 2010/04/14> + 17.440|date: 2010/04/15> + 17.320|date: 2010/04/16> + 17.730|date: 2010/04/19> + 18.450|date: 2010/04/20> + 18.360|date: 2010/04/21> + 18.310|date: 2010/04/22> + 18.490|date: 2010/04/23> + 18.470|date: 2010/04/26> + 18.480|date: 2010/04/27> + 18.300|date: 2010/04/28> + 18.870|date: 2010/04/29> + 18.660|date: 2010/04/30> + 18.830|date: 2010/05/03> + 18.540|date: 2010/05/04> + 18.480|date: 2010/05/05> + 18.340|date: 2010/05/06> + 17.720|date: 2010/05/07> + 17.690|date: 2010/05/10> + 17.630|date: 2010/05/11> + 18.320|date: 2010/05/12> + 18.400|date: 2010/05/13> + 18.150|date: 2010/05/14> + 18.120|date: 2010/05/17> + 18.240|date: 2010/05/18> + 17.730|date: 2010/05/19> + 17.130|date: 2010/05/20> + 16.380|date: 2010/05/21> + 16.510|date: 2010/05/24> + 15.990|date: 2010/05/25> + 16.330|date: 2010/05/26> + 16.710|date: 2010/05/27> + 16.780|date: 2010/05/28> + 16.530|date: 2010/06/01> + 16.430|date: 2010/06/02> + 16.590|date: 2010/06/03> + 16.270|date: 2010/06/04> + 16.285|date: 2010/06/07> + 16.050|date: 2010/06/08> + 16.400|date: 2010/06/09> + 16.430|date: 2010/06/10> + 16.880|date: 2010/06/11> + 17.120|date: 2010/06/14> + 17.030|date: 2010/06/15> + 16.740|date: 2010/06/16> + 16.640|date: 2010/06/17> + 16.450|date: 2010/06/18> + 16.630|date: 2010/06/21> + 16.540|date: 2010/06/22> + 16.285|date: 2010/06/23> + 16.230|date: 2010/06/24> + 16.240|date: 2010/06/25> + 16.150|date: 2010/06/28> + 15.770|date: 2010/06/29> + 15.851|date: 2010/06/30> + 15.960|date: 2010/07/01> + 15.710|date: 2010/07/02> + 15.770|date: 2010/07/06> + 16.060|date: 2010/07/07> + 16.230|date: 2010/07/08> + 16.070|date: 2010/07/09> + 16.150|date: 2010/07/12> + 16.400|date: 2010/07/13> + 16.440|date: 2010/07/14> + 16.520|date: 2010/07/15> + 16.445|date: 2010/07/16> + 16.520|date: 2010/07/19> + 16.740|date: 2010/07/20> + 16.820|date: 2010/07/21> + 16.905|date: 2010/07/22> + 17.060|date: 2010/07/23> + 17.220|date: 2010/07/26> + 17.320|date: 2010/07/27> + 17.300|date: 2010/07/28> + 17.170|date: 2010/07/29> + 17.140|date: 2010/07/30> + 17.430|date: 2010/08/02> + 17.410|date: 2010/08/03> + 17.560|date: 2010/08/04> + 17.480|date: 2010/08/05> + 17.260|date: 2010/08/06> + 17.380|date: 2010/08/09> + 17.420|date: 2010/08/10> + 17.110|date: 2010/08/11> + 16.940|date: 2010/08/12> + 16.960|date: 2010/08/13> + 16.620|date: 2010/08/16> + 16.970|date: 2010/08/17> + 16.780|date: 2010/08/19> + 16.720|date: 2010/08/20> low |ticker: STZ> => 14.190|date: 2009/08/21> + 14.810|date: 2009/08/24> + 14.880|date: 2009/08/25> + 14.930|date: 2009/08/26> + 14.570|date: 2009/08/27> + 14.810|date: 2009/08/28> + 14.780|date: 2009/08/31> + 14.390|date: 2009/09/01> + 14.360|date: 2009/09/02> + 14.530|date: 2009/09/03> + 14.880|date: 2009/09/04> + 15.040|date: 2009/09/09> + 14.720|date: 2009/09/10> + 14.860|date: 2009/09/11> + 14.700|date: 2009/09/14> + 15.110|date: 2009/09/15> + 15.150|date: 2009/09/16> + 15.530|date: 2009/09/17> + 15.410|date: 2009/09/18> + 15.280|date: 2009/09/21> + 15.340|date: 2009/09/22> + 15.670|date: 2009/09/23> + 15.350|date: 2009/09/24> + 15.285|date: 2009/09/25> + 15.250|date: 2009/09/28> + 15.310|date: 2009/09/29> + 14.770|date: 2009/09/30> + 15.200|date: 2009/10/01> + 15.520|date: 2009/10/02> + 15.530|date: 2009/10/05> + 15.770|date: 2009/10/06> + 15.820|date: 2009/10/07> + 15.940|date: 2009/10/08> + 16.040|date: 2009/10/09> + 16.200|date: 2009/10/12> + 16.500|date: 2009/10/13> + 16.570|date: 2009/10/14> + 16.550|date: 2009/10/15> + 16.450|date: 2009/10/16> + 16.460|date: 2009/10/19> + 16.635|date: 2009/10/20> + 16.420|date: 2009/10/21> + 16.150|date: 2009/10/22> + 16.220|date: 2009/10/23> + 16.040|date: 2009/10/26> + 16.150|date: 2009/10/27> + 15.730|date: 2009/10/28> + 15.680|date: 2009/11/05> + 15.920|date: 2009/11/06> + 16.170|date: 2009/11/09> + 16.340|date: 2009/11/10> + 16.380|date: 2009/11/11> + 16.400|date: 2009/11/12> + 16.520|date: 2009/11/13> + 16.900|date: 2009/11/16> + 17.070|date: 2009/11/17> + 17.070|date: 2009/11/18> + 16.740|date: 2009/11/19> + 16.870|date: 2009/11/20> + 17.110|date: 2009/11/23> + 17.240|date: 2009/11/24> + 17.270|date: 2009/11/25> + 16.880|date: 2009/11/27> + 16.900|date: 2009/11/30> + 17.210|date: 2009/12/01> + 16.105|date: 2009/12/02> + 16.450|date: 2009/12/03> + 16.640|date: 2009/12/04> + 16.470|date: 2009/12/07> + 16.090|date: 2009/12/08> + 15.815|date: 2009/12/09> + 15.690|date: 2009/12/10> + 15.790|date: 2009/12/11> + 16.010|date: 2009/12/14> + 16.060|date: 2009/12/15> + 15.020|date: 2009/12/16> + 14.910|date: 2009/12/17> + 15.110|date: 2009/12/18> + 15.290|date: 2009/12/21> + 15.380|date: 2009/12/22> + 15.610|date: 2009/12/23> + 15.770|date: 2009/12/24> + 15.860|date: 2009/12/28> + 15.970|date: 2009/12/29> + 15.830|date: 2009/12/30> + 15.920|date: 2009/12/31> + 15.890|date: 2010/01/04> + 15.860|date: 2010/01/05> + 15.720|date: 2010/01/06> + 15.100|date: 2010/01/07> + 15.550|date: 2010/01/08> + 15.530|date: 2010/01/11> + 15.520|date: 2010/01/12> + 15.610|date: 2010/01/13> + 15.980|date: 2010/01/14> + 16.290|date: 2010/01/15> + 16.380|date: 2010/01/19> + 16.540|date: 2010/01/20> + 16.720|date: 2010/01/21> + 16.500|date: 2010/01/22> + 16.460|date: 2010/01/25> + 16.410|date: 2010/01/26> + 16.060|date: 2010/01/27> + 16.100|date: 2010/01/28> + 16.030|date: 2010/01/29> + 16.070|date: 2010/02/01> + 16.119|date: 2010/02/02> + 16.190|date: 2010/02/03> + 15.410|date: 2010/02/04> + 14.950|date: 2010/02/05> + 14.870|date: 2010/02/08> + 14.960|date: 2010/02/09> + 14.910|date: 2010/02/10> + 15.080|date: 2010/02/11> + 15.280|date: 2010/02/12> + 15.370|date: 2010/02/16> + 15.550|date: 2010/02/17> + 15.560|date: 2010/02/18> + 15.330|date: 2010/02/19> + 15.470|date: 2010/02/22> + 15.030|date: 2010/02/23> + 14.960|date: 2010/02/24> + 14.600|date: 2010/02/25> + 14.830|date: 2010/02/26> + 15.060|date: 2010/03/01> + 15.210|date: 2010/03/02> + 15.420|date: 2010/03/03> + 15.360|date: 2010/03/04> + 15.580|date: 2010/03/05> + 15.670|date: 2010/03/08> + 15.670|date: 2010/03/09> + 15.540|date: 2010/03/10> + 15.540|date: 2010/03/11> + 15.830|date: 2010/03/12> + 15.960|date: 2010/03/15> + 15.990|date: 2010/03/16> + 16.090|date: 2010/03/17> + 16.030|date: 2010/03/18> + 15.960|date: 2010/03/19> + 15.850|date: 2010/03/22> + 16.030|date: 2010/03/23> + 16.130|date: 2010/03/24> + 16.160|date: 2010/03/25> + 16.000|date: 2010/03/26> + 16.050|date: 2010/03/29> + 16.360|date: 2010/03/30> + 16.280|date: 2010/03/31> + 16.330|date: 2010/04/01> + 16.430|date: 2010/04/05> + 16.600|date: 2010/04/06> + 16.830|date: 2010/04/07> + 16.770|date: 2010/04/08> + 15.950|date: 2010/04/09> + 16.280|date: 2010/04/12> + 16.890|date: 2010/04/13> + 16.970|date: 2010/04/14> + 17.150|date: 2010/04/15> + 16.870|date: 2010/04/16> + 16.965|date: 2010/04/19> + 17.610|date: 2010/04/20> + 18.120|date: 2010/04/21> + 17.820|date: 2010/04/22> + 18.200|date: 2010/04/23> + 18.230|date: 2010/04/26> + 18.130|date: 2010/04/27> + 18.010|date: 2010/04/28> + 18.290|date: 2010/04/29> + 18.270|date: 2010/04/30> + 18.340|date: 2010/05/03> + 18.270|date: 2010/05/04> + 18.040|date: 2010/05/05> + 16.710|date: 2010/05/06> + 16.640|date: 2010/05/07> + 17.150|date: 2010/05/10> + 17.250|date: 2010/05/11> + 17.910|date: 2010/05/12> + 18.030|date: 2010/05/13> + 17.760|date: 2010/05/14> + 17.620|date: 2010/05/17> + 17.740|date: 2010/05/18> + 17.235|date: 2010/05/19> + 16.390|date: 2010/05/20> + 15.840|date: 2010/05/21> + 16.170|date: 2010/05/24> + 15.500|date: 2010/05/25> + 15.920|date: 2010/05/26> + 16.320|date: 2010/05/27> + 16.530|date: 2010/05/28> + 16.120|date: 2010/06/01> + 16.110|date: 2010/06/02> + 16.310|date: 2010/06/03> + 15.790|date: 2010/06/04> + 15.750|date: 2010/06/07> + 15.650|date: 2010/06/08> + 15.990|date: 2010/06/09> + 16.180|date: 2010/06/10> + 16.340|date: 2010/06/11> + 16.900|date: 2010/06/14> + 16.755|date: 2010/06/15> + 16.560|date: 2010/06/16> + 16.250|date: 2010/06/17> + 16.260|date: 2010/06/18> + 16.250|date: 2010/06/21> + 16.200|date: 2010/06/22> + 15.890|date: 2010/06/23> + 15.990|date: 2010/06/24> + 15.980|date: 2010/06/25> + 15.905|date: 2010/06/28> + 15.320|date: 2010/06/29> + 15.270|date: 2010/06/30> + 14.970|date: 2010/07/01> + 15.260|date: 2010/07/02> + 15.380|date: 2010/07/06> + 15.560|date: 2010/07/07> + 15.820|date: 2010/07/08> + 15.880|date: 2010/07/09> + 15.970|date: 2010/07/12> + 16.150|date: 2010/07/13> + 16.212|date: 2010/07/14> + 16.150|date: 2010/07/15> + 16.200|date: 2010/07/16> + 16.300|date: 2010/07/19> + 16.289|date: 2010/07/20> + 16.370|date: 2010/07/21> + 16.630|date: 2010/07/22> + 16.800|date: 2010/07/23> + 16.950|date: 2010/07/26> + 16.970|date: 2010/07/27> + 17.000|date: 2010/07/28> + 16.800|date: 2010/07/29> + 16.750|date: 2010/07/30> + 17.240|date: 2010/08/02> + 17.180|date: 2010/08/03> + 17.300|date: 2010/08/04> + 17.210|date: 2010/08/05> + 16.890|date: 2010/08/06> + 17.220|date: 2010/08/09> + 17.080|date: 2010/08/10> + 16.850|date: 2010/08/11> + 16.610|date: 2010/08/12> + 16.700|date: 2010/08/13> + 16.400|date: 2010/08/16> + 16.550|date: 2010/08/17> + 16.490|date: 2010/08/19> + 16.480|date: 2010/08/20> close |ticker: STZ> => 14.820|date: 2009/08/21> + 14.950|date: 2009/08/24> + 15.000|date: 2009/08/25> + 15.030|date: 2009/08/26> + 14.810|date: 2009/08/27> + 15.110|date: 2009/08/28> + 14.790|date: 2009/08/31> + 14.470|date: 2009/09/01> + 14.680|date: 2009/09/02> + 15.000|date: 2009/09/03> + 15.250|date: 2009/09/04> + 15.100|date: 2009/09/09> + 15.010|date: 2009/09/10> + 14.930|date: 2009/09/11> + 15.160|date: 2009/09/14> + 15.220|date: 2009/09/15> + 15.770|date: 2009/09/16> + 15.590|date: 2009/09/17> + 15.550|date: 2009/09/18> + 15.410|date: 2009/09/21> + 15.730|date: 2009/09/22> + 15.710|date: 2009/09/23> + 15.470|date: 2009/09/24> + 15.300|date: 2009/09/25> + 15.490|date: 2009/09/28> + 15.350|date: 2009/09/29> + 15.150|date: 2009/09/30> + 15.970|date: 2009/10/01> + 15.770|date: 2009/10/02> + 15.870|date: 2009/10/05> + 16.200|date: 2009/10/06> + 16.060|date: 2009/10/07> + 16.200|date: 2009/10/08> + 16.420|date: 2009/10/09> + 16.580|date: 2009/10/12> + 16.710|date: 2009/10/13> + 16.680|date: 2009/10/14> + 16.920|date: 2009/10/15> + 16.450|date: 2009/10/16> + 16.750|date: 2009/10/19> + 16.740|date: 2009/10/20> + 16.430|date: 2009/10/21> + 16.530|date: 2009/10/22> + 16.250|date: 2009/10/23> + 16.200|date: 2009/10/26> + 16.300|date: 2009/10/27> + 15.740|date: 2009/10/28> + 16.080|date: 2009/11/05> + 16.070|date: 2009/11/06> + 16.380|date: 2009/11/09> + 16.420|date: 2009/11/10> + 16.670|date: 2009/11/11> + 16.510|date: 2009/11/12> + 16.920|date: 2009/11/13> + 17.130|date: 2009/11/16> + 17.250|date: 2009/11/17> + 17.230|date: 2009/11/18> + 16.990|date: 2009/11/19> + 17.090|date: 2009/11/20> + 17.370|date: 2009/11/23> + 17.350|date: 2009/11/24> + 17.420|date: 2009/11/25> + 16.990|date: 2009/11/27> + 17.110|date: 2009/11/30> + 17.250|date: 2009/12/01> + 16.770|date: 2009/12/02> + 16.530|date: 2009/12/03> + 16.740|date: 2009/12/04> + 16.590|date: 2009/12/07> + 16.170|date: 2009/12/08> + 15.980|date: 2009/12/09> + 15.810|date: 2009/12/10> + 15.980|date: 2009/12/11> + 16.080|date: 2009/12/14> + 16.170|date: 2009/12/15> + 15.110|date: 2009/12/16> + 15.120|date: 2009/12/17> + 15.350|date: 2009/12/18> + 15.480|date: 2009/12/21> + 15.740|date: 2009/12/22> + 15.770|date: 2009/12/23> + 15.920|date: 2009/12/24> + 16.050|date: 2009/12/28> + 15.970|date: 2009/12/29> + 15.990|date: 2009/12/30> + 15.930|date: 2009/12/31> + 16.120|date: 2010/01/04> + 15.920|date: 2010/01/05> + 16.130|date: 2010/01/06> + 15.970|date: 2010/01/07> + 15.660|date: 2010/01/08> + 15.690|date: 2010/01/11> + 15.650|date: 2010/01/12> + 15.910|date: 2010/01/13> + 16.330|date: 2010/01/14> + 16.410|date: 2010/01/15> + 16.820|date: 2010/01/19> + 16.830|date: 2010/01/20> + 16.790|date: 2010/01/21> + 16.610|date: 2010/01/22> + 16.610|date: 2010/01/25> + 16.420|date: 2010/01/26> + 16.340|date: 2010/01/27> + 16.170|date: 2010/01/28> + 16.080|date: 2010/01/29> + 16.230|date: 2010/02/01> + 16.390|date: 2010/02/02> + 16.310|date: 2010/02/03> + 15.450|date: 2010/02/04> + 15.330|date: 2010/02/05> + 14.930|date: 2010/02/08> + 15.200|date: 2010/02/09> + 15.130|date: 2010/02/10> + 15.490|date: 2010/02/11> + 15.360|date: 2010/02/12> + 15.610|date: 2010/02/16> + 15.680|date: 2010/02/17> + 15.590|date: 2010/02/18> + 15.600|date: 2010/02/19> + 15.530|date: 2010/02/22> + 15.220|date: 2010/02/23> + 15.020|date: 2010/02/24> + 14.830|date: 2010/02/25> + 15.040|date: 2010/02/26> + 15.260|date: 2010/03/01> + 15.470|date: 2010/03/02> + 15.430|date: 2010/03/03> + 15.570|date: 2010/03/04> + 15.810|date: 2010/03/05> + 15.780|date: 2010/03/08> + 15.810|date: 2010/03/09> + 15.620|date: 2010/03/10> + 15.830|date: 2010/03/11> + 16.110|date: 2010/03/12> + 16.130|date: 2010/03/15> + 16.170|date: 2010/03/16> + 16.240|date: 2010/03/17> + 16.190|date: 2010/03/18> + 16.000|date: 2010/03/19> + 16.110|date: 2010/03/22> + 16.370|date: 2010/03/23> + 16.220|date: 2010/03/24> + 16.180|date: 2010/03/25> + 16.010|date: 2010/03/26> + 16.310|date: 2010/03/29> + 16.420|date: 2010/03/30> + 16.440|date: 2010/03/31> + 16.500|date: 2010/04/01> + 16.670|date: 2010/04/05> + 17.000|date: 2010/04/06> + 16.840|date: 2010/04/07> + 16.850|date: 2010/04/08> + 16.430|date: 2010/04/09> + 17.150|date: 2010/04/12> + 17.070|date: 2010/04/13> + 17.260|date: 2010/04/14> + 17.280|date: 2010/04/15> + 17.020|date: 2010/04/16> + 17.590|date: 2010/04/19> + 18.210|date: 2010/04/20> + 18.270|date: 2010/04/21> + 18.310|date: 2010/04/22> + 18.340|date: 2010/04/23> + 18.410|date: 2010/04/26> + 18.140|date: 2010/04/27> + 18.190|date: 2010/04/28> + 18.550|date: 2010/04/29> + 18.270|date: 2010/04/30> + 18.600|date: 2010/05/03> + 18.310|date: 2010/05/04> + 18.110|date: 2010/05/05> + 17.690|date: 2010/05/06> + 16.710|date: 2010/05/07> + 17.410|date: 2010/05/10> + 17.490|date: 2010/05/11> + 18.110|date: 2010/05/12> + 18.040|date: 2010/05/13> + 17.800|date: 2010/05/14> + 17.870|date: 2010/05/17> + 17.750|date: 2010/05/18> + 17.360|date: 2010/05/19> + 16.430|date: 2010/05/20> + 16.300|date: 2010/05/21> + 16.330|date: 2010/05/24> + 15.800|date: 2010/05/25> + 16.080|date: 2010/05/26> + 16.700|date: 2010/05/27> + 16.660|date: 2010/05/28> + 16.120|date: 2010/06/01> + 16.420|date: 2010/06/02> + 16.450|date: 2010/06/03> + 15.860|date: 2010/06/04> + 15.750|date: 2010/06/07> + 16.000|date: 2010/06/08> + 16.040|date: 2010/06/09> + 16.420|date: 2010/06/10> + 16.860|date: 2010/06/11> + 16.940|date: 2010/06/14> + 16.790|date: 2010/06/15> + 16.640|date: 2010/06/16> + 16.370|date: 2010/06/17> + 16.300|date: 2010/06/18> + 16.320|date: 2010/06/21> + 16.230|date: 2010/06/22> + 16.220|date: 2010/06/23> + 16.060|date: 2010/06/24> + 16.010|date: 2010/06/25> + 15.950|date: 2010/06/28> + 15.430|date: 2010/06/29> + 15.620|date: 2010/06/30> + 15.550|date: 2010/07/01> + 15.390|date: 2010/07/02> + 15.600|date: 2010/07/06> + 16.040|date: 2010/07/07> + 16.050|date: 2010/07/08> + 16.070|date: 2010/07/09> + 16.070|date: 2010/07/12> + 16.360|date: 2010/07/13> + 16.370|date: 2010/07/14> + 16.470|date: 2010/07/15> + 16.340|date: 2010/07/16> + 16.520|date: 2010/07/19> + 16.730|date: 2010/07/20> + 16.530|date: 2010/07/21> + 16.870|date: 2010/07/22> + 17.060|date: 2010/07/23> + 17.210|date: 2010/07/26> + 17.310|date: 2010/07/27> + 17.080|date: 2010/07/28> + 17.070|date: 2010/07/29> + 17.060|date: 2010/07/30> + 17.420|date: 2010/08/02> + 17.320|date: 2010/08/03> + 17.550|date: 2010/08/04> + 17.310|date: 2010/08/05> + 17.250|date: 2010/08/06> + 17.370|date: 2010/08/09> + 17.360|date: 2010/08/10> + 16.900|date: 2010/08/11> + 16.910|date: 2010/08/12> + 16.700|date: 2010/08/13> + 16.490|date: 2010/08/16> + 16.870|date: 2010/08/17> + 16.680|date: 2010/08/19> + 16.660|date: 2010/08/20> volume |ticker: STZ> => 22110.000|date: 2009/08/21> + 22376.000|date: 2009/08/24> + 28250.000|date: 2009/08/25> + 22093.000|date: 2009/08/26> + 15972.000|date: 2009/08/27> + 20218.000|date: 2009/08/28> + 13052.000|date: 2009/08/31> + 20334.000|date: 2009/09/01> + 18288.000|date: 2009/09/02> + 28714.000|date: 2009/09/03> + 23848.000|date: 2009/09/04> + 33086.000|date: 2009/09/09> + 38107.000|date: 2009/09/10> + 12321.000|date: 2009/09/11> + 17466.000|date: 2009/09/14> + 29545.000|date: 2009/09/15> + 26342.000|date: 2009/09/16> + 14917.000|date: 2009/09/17> + 14603.000|date: 2009/09/18> + 11881.000|date: 2009/09/21> + 23668.000|date: 2009/09/22> + 17533.000|date: 2009/09/23> + 17407.000|date: 2009/09/24> + 25132.000|date: 2009/09/25> + 20993.000|date: 2009/09/28> + 30704.000|date: 2009/09/29> + 57168.000|date: 2009/09/30> + 119246.000|date: 2009/10/01> + 33596.000|date: 2009/10/02> + 26469.000|date: 2009/10/05> + 30152.000|date: 2009/10/06> + 36182.000|date: 2009/10/07> + 27365.000|date: 2009/10/08> + 23262.000|date: 2009/10/09> + 20023.000|date: 2009/10/12> + 24913.000|date: 2009/10/13> + 18411.000|date: 2009/10/14> + 19125.000|date: 2009/10/15> + 28020.000|date: 2009/10/16> + 17043.000|date: 2009/10/19> + 21242.000|date: 2009/10/20> + 20968.000|date: 2009/10/21> + 23357.000|date: 2009/10/22> + 17217.000|date: 2009/10/23> + 15097.000|date: 2009/10/26> + 17988.000|date: 2009/10/27> + 23934.000|date: 2009/10/28> + 14913.000|date: 2009/11/05> + 20548.000|date: 2009/11/06> + 13607.000|date: 2009/11/09> + 11134.000|date: 2009/11/10> + 18616.000|date: 2009/11/11> + 24237.000|date: 2009/11/12> + 21618.000|date: 2009/11/13> + 22268.000|date: 2009/11/16> + 16108.000|date: 2009/11/17> + 14382.000|date: 2009/11/18> + 11596.000|date: 2009/11/19> + 20344.000|date: 2009/11/20> + 12641.000|date: 2009/11/23> + 11275.000|date: 2009/11/24> + 10117.000|date: 2009/11/25> + 8384.000|date: 2009/11/27> + 12939.000|date: 2009/11/30> + 15017.000|date: 2009/12/01> + 59537.000|date: 2009/12/02> + 23128.000|date: 2009/12/03> + 18418.000|date: 2009/12/04> + 17425.000|date: 2009/12/07> + 20189.000|date: 2009/12/08> + 16213.000|date: 2009/12/09> + 22973.000|date: 2009/12/10> + 15597.000|date: 2009/12/11> + 15580.000|date: 2009/12/14> + 10457.000|date: 2009/12/15> + 62654.000|date: 2009/12/16> + 31853.000|date: 2009/12/17> + 45756.000|date: 2009/12/18> + 21955.000|date: 2009/12/21> + 16545.000|date: 2009/12/22> + 10092.000|date: 2009/12/23> + 3494.000|date: 2009/12/24> + 7308.000|date: 2009/12/28> + 8880.000|date: 2009/12/29> + 6262.000|date: 2009/12/30> + 8433.000|date: 2009/12/31> + 14187.000|date: 2010/01/04> + 24315.000|date: 2010/01/05> + 28393.000|date: 2010/01/06> + 38706.000|date: 2010/01/07> + 21002.000|date: 2010/01/08> + 15359.000|date: 2010/01/11> + 17628.000|date: 2010/01/12> + 15187.000|date: 2010/01/13> + 24669.000|date: 2010/01/14> + 23846.000|date: 2010/01/15> + 23345.000|date: 2010/01/19> + 26553.000|date: 2010/01/20> + 24022.000|date: 2010/01/21> + 21100.000|date: 2010/01/22> + 12742.000|date: 2010/01/25> + 10011.000|date: 2010/01/26> + 11205.000|date: 2010/01/27> + 7348.000|date: 2010/01/28> + 14613.000|date: 2010/01/29> + 9985.000|date: 2010/02/01> + 8290.000|date: 2010/02/02> + 6851.000|date: 2010/02/03> + 19938.000|date: 2010/02/04> + 32114.000|date: 2010/02/05> + 22056.000|date: 2010/02/08> + 15097.000|date: 2010/02/09> + 16157.000|date: 2010/02/10> + 13514.000|date: 2010/02/11> + 19741.000|date: 2010/02/12> + 8394.000|date: 2010/02/16> + 13603.000|date: 2010/02/17> + 14479.000|date: 2010/02/18> + 15898.000|date: 2010/02/19> + 9583.000|date: 2010/02/22> + 22399.000|date: 2010/02/23> + 27108.000|date: 2010/02/24> + 43600.000|date: 2010/02/25> + 16115.000|date: 2010/02/26> + 10710.000|date: 2010/03/01> + 13649.000|date: 2010/03/02> + 14983.000|date: 2010/03/03> + 10967.000|date: 2010/03/04> + 11186.000|date: 2010/03/05> + 15965.000|date: 2010/03/08> + 18154.000|date: 2010/03/09> + 18492.000|date: 2010/03/10> + 11045.000|date: 2010/03/11> + 16270.000|date: 2010/03/12> + 10765.000|date: 2010/03/15> + 8225.000|date: 2010/03/16> + 8283.000|date: 2010/03/17> + 15191.000|date: 2010/03/18> + 17313.000|date: 2010/03/19> + 12863.000|date: 2010/03/22> + 10701.000|date: 2010/03/23> + 10449.000|date: 2010/03/24> + 11964.000|date: 2010/03/25> + 11169.000|date: 2010/03/26> + 9871.000|date: 2010/03/29> + 9572.000|date: 2010/03/30> + 13696.000|date: 2010/03/31> + 12125.000|date: 2010/04/01> + 8231.000|date: 2010/04/05> + 14899.000|date: 2010/04/06> + 16576.000|date: 2010/04/07> + 22161.000|date: 2010/04/08> + 49175.000|date: 2010/04/09> + 39231.000|date: 2010/04/12> + 23391.000|date: 2010/04/13> + 20216.000|date: 2010/04/14> + 17652.000|date: 2010/04/15> + 20945.000|date: 2010/04/16> + 32834.000|date: 2010/04/19> + 41046.000|date: 2010/04/20> + 26818.000|date: 2010/04/21> + 25344.000|date: 2010/04/22> + 21012.000|date: 2010/04/23> + 21527.000|date: 2010/04/26> + 22864.000|date: 2010/04/27> + 19565.000|date: 2010/04/28> + 22956.000|date: 2010/04/29> + 20452.000|date: 2010/04/30> + 21472.000|date: 2010/05/03> + 22462.000|date: 2010/05/04> + 22934.000|date: 2010/05/05> + 39060.000|date: 2010/05/06> + 60505.000|date: 2010/05/07> + 47880.000|date: 2010/05/10> + 35756.000|date: 2010/05/11> + 24425.000|date: 2010/05/12> + 17868.000|date: 2010/05/13> + 31796.000|date: 2010/05/14> + 25644.000|date: 2010/05/17> + 18507.000|date: 2010/05/18> + 30799.000|date: 2010/05/19> + 38847.000|date: 2010/05/20> + 55744.000|date: 2010/05/21> + 30931.000|date: 2010/05/24> + 45693.000|date: 2010/05/25> + 30582.000|date: 2010/05/26> + 18010.000|date: 2010/05/27> + 16176.000|date: 2010/05/28> + 23177.000|date: 2010/06/01> + 23084.000|date: 2010/06/02> + 18339.000|date: 2010/06/03> + 30590.000|date: 2010/06/04> + 38328.000|date: 2010/06/07> + 31806.000|date: 2010/06/08> + 19034.000|date: 2010/06/09> + 20720.000|date: 2010/06/10> + 20094.000|date: 2010/06/11> + 15536.000|date: 2010/06/14> + 25101.000|date: 2010/06/15> + 20486.000|date: 2010/06/16> + 25258.000|date: 2010/06/17> + 29422.000|date: 2010/06/18> + 15578.000|date: 2010/06/21> + 18515.000|date: 2010/06/22> + 24955.000|date: 2010/06/23> + 18951.000|date: 2010/06/24> + 37734.000|date: 2010/06/25> + 20111.000|date: 2010/06/28> + 30727.000|date: 2010/06/29> + 45616.000|date: 2010/06/30> + 53071.000|date: 2010/07/01> + 25553.000|date: 2010/07/02> + 31708.000|date: 2010/07/06> + 21557.000|date: 2010/07/07> + 19699.000|date: 2010/07/08> + 14952.000|date: 2010/07/09> + 8874.000|date: 2010/07/12> + 14500.000|date: 2010/07/13> + 9638.000|date: 2010/07/14> + 15179.000|date: 2010/07/15> + 23994.000|date: 2010/07/16> + 21632.000|date: 2010/07/19> + 14958.000|date: 2010/07/20> + 14287.000|date: 2010/07/21> + 12086.000|date: 2010/07/22> + 10820.000|date: 2010/07/23> + 16177.000|date: 2010/07/26> + 14561.000|date: 2010/07/27> + 8990.000|date: 2010/07/28> + 10930.000|date: 2010/07/29> + 12222.000|date: 2010/07/30> + 10788.000|date: 2010/08/02> + 7752.000|date: 2010/08/03> + 10380.000|date: 2010/08/04> + 8960.000|date: 2010/08/05> + 10540.000|date: 2010/08/06> + 8467.000|date: 2010/08/09> + 7488.000|date: 2010/08/10> + 9142.000|date: 2010/08/11> + 10373.000|date: 2010/08/12> + 8288.000|date: 2010/08/13> + 11415.000|date: 2010/08/16> + 8134.000|date: 2010/08/17> + 10258.000|date: 2010/08/19> + 9954.000|date: 2010/08/20> open |ticker: SUN> => 26.200|date: 2009/08/21> + 26.400|date: 2009/08/24> + 26.280|date: 2009/08/25> + 26.200|date: 2009/08/26> + 27.570|date: 2009/08/27> + 27.820|date: 2009/08/28> + 27.000|date: 2009/08/31> + 26.800|date: 2009/09/01> + 25.610|date: 2009/09/02> + 25.520|date: 2009/09/03> + 25.830|date: 2009/09/04> + 26.670|date: 2009/09/09> + 26.230|date: 2009/09/10> + 26.970|date: 2009/09/11> + 27.180|date: 2009/09/14> + 27.880|date: 2009/09/15> + 27.630|date: 2009/09/16> + 27.880|date: 2009/09/17> + 28.770|date: 2009/09/18> + 27.990|date: 2009/09/21> + 28.250|date: 2009/09/22> + 27.930|date: 2009/09/23> + 27.300|date: 2009/09/24> + 27.180|date: 2009/09/25> + 27.910|date: 2009/09/28> + 28.030|date: 2009/09/29> + 28.180|date: 2009/09/30> + 28.430|date: 2009/10/01> + 26.790|date: 2009/10/02> + 27.070|date: 2009/10/05> + 28.420|date: 2009/10/06> + 27.120|date: 2009/10/07> + 28.530|date: 2009/10/08> + 29.010|date: 2009/10/09> + 29.680|date: 2009/10/12> + 29.990|date: 2009/10/13> + 30.350|date: 2009/10/14> + 29.610|date: 2009/10/15> + 32.160|date: 2009/10/16> + 32.970|date: 2009/10/19> + 32.890|date: 2009/10/20> + 32.500|date: 2009/10/21> + 32.840|date: 2009/10/22> + 33.890|date: 2009/10/23> + 33.180|date: 2009/10/26> + 32.710|date: 2009/10/27> + 31.990|date: 2009/10/28> + 30.630|date: 2009/11/05> + 29.610|date: 2009/11/06> + 28.580|date: 2009/11/09> + 27.580|date: 2009/11/10> + 27.790|date: 2009/11/11> + 27.770|date: 2009/11/12> + 26.750|date: 2009/11/13> + 26.910|date: 2009/11/16> + 26.420|date: 2009/11/17> + 26.380|date: 2009/11/18> + 26.140|date: 2009/11/19> + 25.530|date: 2009/11/20> + 26.160|date: 2009/11/23> + 25.560|date: 2009/11/24> + 25.640|date: 2009/11/25> + 25.250|date: 2009/11/27> + 25.360|date: 2009/11/30> + 25.470|date: 2009/12/01> + 25.680|date: 2009/12/02> + 25.700|date: 2009/12/03> + 25.670|date: 2009/12/04> + 25.730|date: 2009/12/07> + 25.760|date: 2009/12/08> + 26.140|date: 2009/12/09> + 26.070|date: 2009/12/10> + 26.190|date: 2009/12/11> + 26.490|date: 2009/12/14> + 26.030|date: 2009/12/15> + 25.880|date: 2009/12/16> + 25.340|date: 2009/12/17> + 25.490|date: 2009/12/18> + 25.550|date: 2009/12/21> + 25.820|date: 2009/12/22> + 25.830|date: 2009/12/23> + 25.630|date: 2009/12/24> + 25.830|date: 2009/12/28> + 25.630|date: 2009/12/29> + 25.490|date: 2009/12/30> + 26.030|date: 2009/12/31> + 27.090|date: 2010/01/04> + 28.080|date: 2010/01/05> + 28.120|date: 2010/01/06> + 28.550|date: 2010/01/07> + 28.830|date: 2010/01/08> + 29.030|date: 2010/01/11> + 27.800|date: 2010/01/12> + 27.180|date: 2010/01/13> + 27.090|date: 2010/01/14> + 27.220|date: 2010/01/15> + 27.260|date: 2010/01/19> + 27.430|date: 2010/01/20> + 27.620|date: 2010/01/21> + 26.890|date: 2010/01/22> + 26.360|date: 2010/01/25> + 26.050|date: 2010/01/26> + 26.170|date: 2010/01/27> + 25.970|date: 2010/01/28> + 25.710|date: 2010/01/29> + 25.290|date: 2010/02/01> + 26.800|date: 2010/02/02> + 27.170|date: 2010/02/03> + 26.300|date: 2010/02/04> + 25.400|date: 2010/02/05> + 25.650|date: 2010/02/08> + 25.410|date: 2010/02/09> + 25.700|date: 2010/02/10> + 25.800|date: 2010/02/11> + 25.660|date: 2010/02/12> + 26.210|date: 2010/02/16> + 27.040|date: 2010/02/17> + 26.730|date: 2010/02/18> + 26.800|date: 2010/02/19> + 27.100|date: 2010/02/22> + 26.990|date: 2010/02/23> + 26.200|date: 2010/02/24> + 26.170|date: 2010/02/25> + 26.460|date: 2010/02/26> + 26.500|date: 2010/03/01> + 26.600|date: 2010/03/02> + 27.570|date: 2010/03/03> + 28.250|date: 2010/03/04> + 28.610|date: 2010/03/05> + 29.230|date: 2010/03/08> + 28.300|date: 2010/03/09> + 29.000|date: 2010/03/10> + 29.770|date: 2010/03/11> + 30.170|date: 2010/03/12> + 29.450|date: 2010/03/15> + 29.950|date: 2010/03/16> + 30.440|date: 2010/03/17> + 30.750|date: 2010/03/18> + 30.300|date: 2010/03/19> + 29.310|date: 2010/03/22> + 29.950|date: 2010/03/23> + 29.910|date: 2010/03/24> + 30.360|date: 2010/03/25> + 28.990|date: 2010/03/26> + 28.800|date: 2010/03/29> + 28.680|date: 2010/03/30> + 29.070|date: 2010/03/31> + 29.860|date: 2010/04/01> + 30.890|date: 2010/04/05> + 31.520|date: 2010/04/06> + 31.330|date: 2010/04/07> + 29.920|date: 2010/04/08> + 30.290|date: 2010/04/09> + 30.710|date: 2010/04/12> + 30.920|date: 2010/04/13> + 30.460|date: 2010/04/14> + 30.890|date: 2010/04/15> + 30.350|date: 2010/04/16> + 29.010|date: 2010/04/19> + 29.940|date: 2010/04/20> + 30.510|date: 2010/04/21> + 29.820|date: 2010/04/22> + 30.250|date: 2010/04/23> + 31.170|date: 2010/04/26> + 31.290|date: 2010/04/27> + 30.360|date: 2010/04/28> + 30.960|date: 2010/04/29> + 31.850|date: 2010/04/30> + 33.090|date: 2010/05/03> + 32.460|date: 2010/05/04> + 31.470|date: 2010/05/05> + 31.290|date: 2010/05/06> + 30.010|date: 2010/05/07> + 30.530|date: 2010/05/10> + 30.580|date: 2010/05/11> + 30.630|date: 2010/05/12> + 31.450|date: 2010/05/13> + 31.570|date: 2010/05/14> + 30.860|date: 2010/05/17> + 30.720|date: 2010/05/18> + 29.730|date: 2010/05/19> + 28.520|date: 2010/05/20> + 27.390|date: 2010/05/21> + 28.390|date: 2010/05/24> + 27.320|date: 2010/05/25> + 28.630|date: 2010/05/26> + 28.580|date: 2010/05/27> + 29.790|date: 2010/05/28> + 29.430|date: 2010/06/01> + 28.510|date: 2010/06/02> + 29.570|date: 2010/06/03> + 29.800|date: 2010/06/04> + 29.210|date: 2010/06/07> + 28.980|date: 2010/06/08> + 29.060|date: 2010/06/09> + 29.210|date: 2010/06/10> + 30.160|date: 2010/06/11> + 31.000|date: 2010/06/14> + 31.580|date: 2010/06/15> + 33.550|date: 2010/06/16> + 34.890|date: 2010/06/17> + 34.270|date: 2010/06/18> + 35.400|date: 2010/06/21> + 34.760|date: 2010/06/22> + 34.820|date: 2010/06/23> + 34.500|date: 2010/06/24> + 34.625|date: 2010/06/25> + 36.200|date: 2010/06/28> + 35.600|date: 2010/06/29> + 34.970|date: 2010/06/30> + 34.890|date: 2010/07/01> + 33.400|date: 2010/07/02> + 33.300|date: 2010/07/06> + 32.680|date: 2010/07/07> + 33.670|date: 2010/07/08> + 33.830|date: 2010/07/09> + 33.730|date: 2010/07/12> + 34.040|date: 2010/07/13> + 33.690|date: 2010/07/14> + 33.050|date: 2010/07/15> + 32.930|date: 2010/07/16> + 33.000|date: 2010/07/19> + 32.100|date: 2010/07/20> + 33.490|date: 2010/07/21> + 33.565|date: 2010/07/22> + 33.540|date: 2010/07/23> + 33.600|date: 2010/07/26> + 34.830|date: 2010/07/27> + 34.180|date: 2010/07/28> + 34.290|date: 2010/07/29> + 34.400|date: 2010/07/30> + 36.220|date: 2010/08/02> + 35.760|date: 2010/08/03> + 36.230|date: 2010/08/04> + 37.290|date: 2010/08/05> + 37.380|date: 2010/08/06> + 37.660|date: 2010/08/09> + 37.430|date: 2010/08/10> + 36.880|date: 2010/08/11> + 34.910|date: 2010/08/12> + 34.800|date: 2010/08/13> + 35.460|date: 2010/08/16> + 35.780|date: 2010/08/17> + 35.680|date: 2010/08/19> + 35.330|date: 2010/08/20> high |ticker: SUN> => 26.230|date: 2009/08/21> + 26.590|date: 2009/08/24> + 26.770|date: 2009/08/25> + 27.820|date: 2009/08/26> + 27.840|date: 2009/08/27> + 28.040|date: 2009/08/28> + 27.120|date: 2009/08/31> + 27.140|date: 2009/09/01> + 25.890|date: 2009/09/02> + 25.840|date: 2009/09/03> + 26.390|date: 2009/09/04> + 26.700|date: 2009/09/09> + 27.050|date: 2009/09/10> + 27.580|date: 2009/09/11> + 27.750|date: 2009/09/14> + 27.930|date: 2009/09/15> + 28.070|date: 2009/09/16> + 29.750|date: 2009/09/17> + 29.000|date: 2009/09/18> + 28.240|date: 2009/09/21> + 28.310|date: 2009/09/22> + 28.280|date: 2009/09/23> + 27.430|date: 2009/09/24> + 28.000|date: 2009/09/25> + 28.190|date: 2009/09/28> + 28.300|date: 2009/09/29> + 29.000|date: 2009/09/30> + 28.490|date: 2009/10/01> + 27.560|date: 2009/10/02> + 28.080|date: 2009/10/05> + 28.600|date: 2009/10/06> + 28.640|date: 2009/10/07> + 29.450|date: 2009/10/08> + 29.440|date: 2009/10/09> + 30.470|date: 2009/10/12> + 30.290|date: 2009/10/13> + 30.360|date: 2009/10/14> + 32.850|date: 2009/10/15> + 32.690|date: 2009/10/16> + 32.970|date: 2009/10/19> + 33.730|date: 2009/10/20> + 33.760|date: 2009/10/21> + 33.810|date: 2009/10/22> + 34.490|date: 2009/10/23> + 34.200|date: 2009/10/26> + 33.110|date: 2009/10/27> + 32.190|date: 2009/10/28> + 31.510|date: 2009/11/05> + 29.840|date: 2009/11/06> + 28.710|date: 2009/11/09> + 27.680|date: 2009/11/10> + 28.270|date: 2009/11/11> + 28.000|date: 2009/11/12> + 26.890|date: 2009/11/13> + 27.130|date: 2009/11/16> + 26.530|date: 2009/11/17> + 26.860|date: 2009/11/18> + 26.180|date: 2009/11/19> + 26.110|date: 2009/11/20> + 26.450|date: 2009/11/23> + 25.740|date: 2009/11/24> + 26.060|date: 2009/11/25> + 25.650|date: 2009/11/27> + 25.620|date: 2009/11/30> + 25.730|date: 2009/12/01> + 25.970|date: 2009/12/02> + 25.875|date: 2009/12/03> + 26.120|date: 2009/12/04> + 26.500|date: 2009/12/07> + 26.290|date: 2009/12/08> + 26.320|date: 2009/12/09> + 26.380|date: 2009/12/10> + 26.290|date: 2009/12/11> + 26.500|date: 2009/12/14> + 26.380|date: 2009/12/15> + 25.960|date: 2009/12/16> + 25.620|date: 2009/12/17> + 25.530|date: 2009/12/18> + 26.010|date: 2009/12/21> + 26.000|date: 2009/12/22> + 25.850|date: 2009/12/23> + 25.860|date: 2009/12/24> + 25.900|date: 2009/12/28> + 25.630|date: 2009/12/29> + 26.090|date: 2009/12/30> + 26.320|date: 2009/12/31> + 27.740|date: 2010/01/04> + 28.540|date: 2010/01/05> + 28.840|date: 2010/01/06> + 29.280|date: 2010/01/07> + 28.900|date: 2010/01/08> + 29.040|date: 2010/01/11> + 27.890|date: 2010/01/12> + 27.260|date: 2010/01/13> + 27.450|date: 2010/01/14> + 27.410|date: 2010/01/15> + 27.730|date: 2010/01/19> + 28.000|date: 2010/01/20> + 27.840|date: 2010/01/21> + 27.030|date: 2010/01/22> + 26.730|date: 2010/01/25> + 26.690|date: 2010/01/26> + 26.380|date: 2010/01/27> + 26.110|date: 2010/01/28> + 26.290|date: 2010/01/29> + 26.670|date: 2010/02/01> + 27.580|date: 2010/02/02> + 27.280|date: 2010/02/03> + 26.300|date: 2010/02/04> + 25.920|date: 2010/02/05> + 25.930|date: 2010/02/08> + 26.000|date: 2010/02/09> + 25.970|date: 2010/02/10> + 26.130|date: 2010/02/11> + 26.090|date: 2010/02/12> + 27.030|date: 2010/02/16> + 27.060|date: 2010/02/17> + 27.020|date: 2010/02/18> + 27.110|date: 2010/02/19> + 27.270|date: 2010/02/22> + 27.020|date: 2010/02/23> + 26.570|date: 2010/02/24> + 26.410|date: 2010/02/25> + 26.460|date: 2010/02/26> + 26.720|date: 2010/03/01> + 27.500|date: 2010/03/02> + 28.300|date: 2010/03/03> + 28.580|date: 2010/03/04> + 29.230|date: 2010/03/05> + 29.350|date: 2010/03/08> + 29.090|date: 2010/03/09> + 30.040|date: 2010/03/10> + 30.430|date: 2010/03/11> + 30.230|date: 2010/03/12> + 29.800|date: 2010/03/15> + 30.280|date: 2010/03/16> + 30.860|date: 2010/03/17> + 30.977|date: 2010/03/18> + 30.600|date: 2010/03/19> + 30.020|date: 2010/03/22> + 30.220|date: 2010/03/23> + 30.370|date: 2010/03/24> + 30.420|date: 2010/03/25> + 29.225|date: 2010/03/26> + 29.150|date: 2010/03/29> + 29.040|date: 2010/03/30> + 29.720|date: 2010/03/31> + 30.910|date: 2010/04/01> + 31.800|date: 2010/04/05> + 31.915|date: 2010/04/06> + 31.410|date: 2010/04/07> + 30.205|date: 2010/04/08> + 30.690|date: 2010/04/09> + 30.770|date: 2010/04/12> + 31.140|date: 2010/04/13> + 30.620|date: 2010/04/14> + 31.130|date: 2010/04/15> + 30.350|date: 2010/04/16> + 29.700|date: 2010/04/19> + 30.565|date: 2010/04/20> + 30.640|date: 2010/04/21> + 30.410|date: 2010/04/22> + 31.250|date: 2010/04/23> + 31.500|date: 2010/04/26> + 31.290|date: 2010/04/27> + 30.850|date: 2010/04/28> + 31.670|date: 2010/04/29> + 32.990|date: 2010/04/30> + 33.090|date: 2010/05/03> + 32.490|date: 2010/05/04> + 32.270|date: 2010/05/05> + 31.820|date: 2010/05/06> + 30.780|date: 2010/05/07> + 31.130|date: 2010/05/10> + 31.380|date: 2010/05/11> + 31.580|date: 2010/05/12> + 32.220|date: 2010/05/13> + 31.570|date: 2010/05/14> + 31.020|date: 2010/05/17> + 31.030|date: 2010/05/18> + 29.790|date: 2010/05/19> + 28.614|date: 2010/05/20> + 28.620|date: 2010/05/21> + 28.960|date: 2010/05/24> + 28.115|date: 2010/05/25> + 28.887|date: 2010/05/26> + 29.880|date: 2010/05/27> + 30.160|date: 2010/05/28> + 30.560|date: 2010/06/01> + 29.450|date: 2010/06/02> + 30.670|date: 2010/06/03> + 30.280|date: 2010/06/04> + 29.660|date: 2010/06/07> + 29.370|date: 2010/06/08> + 29.300|date: 2010/06/09> + 30.480|date: 2010/06/10> + 30.750|date: 2010/06/11> + 32.160|date: 2010/06/14> + 32.260|date: 2010/06/15> + 34.970|date: 2010/06/16> + 35.210|date: 2010/06/17> + 35.340|date: 2010/06/18> + 35.950|date: 2010/06/21> + 35.290|date: 2010/06/22> + 35.160|date: 2010/06/23> + 35.030|date: 2010/06/24> + 36.300|date: 2010/06/25> + 36.480|date: 2010/06/28> + 35.840|date: 2010/06/29> + 35.640|date: 2010/06/30> + 34.890|date: 2010/07/01> + 33.440|date: 2010/07/02> + 33.610|date: 2010/07/06> + 33.530|date: 2010/07/07> + 34.130|date: 2010/07/08> + 34.000|date: 2010/07/09> + 33.890|date: 2010/07/12> + 34.290|date: 2010/07/13> + 33.690|date: 2010/07/14> + 33.345|date: 2010/07/15> + 33.160|date: 2010/07/16> + 33.000|date: 2010/07/19> + 33.490|date: 2010/07/20> + 33.630|date: 2010/07/21> + 33.900|date: 2010/07/22> + 33.770|date: 2010/07/23> + 34.630|date: 2010/07/26> + 35.130|date: 2010/07/27> + 34.370|date: 2010/07/28> + 34.860|date: 2010/07/29> + 35.970|date: 2010/07/30> + 36.330|date: 2010/08/02> + 36.450|date: 2010/08/03> + 37.640|date: 2010/08/04> + 37.890|date: 2010/08/05> + 37.600|date: 2010/08/06> + 37.960|date: 2010/08/09> + 37.830|date: 2010/08/10> + 36.880|date: 2010/08/11> + 35.350|date: 2010/08/12> + 36.005|date: 2010/08/13> + 35.860|date: 2010/08/16> + 35.980|date: 2010/08/17> + 35.680|date: 2010/08/19> + 35.540|date: 2010/08/20> low |ticker: SUN> => 25.820|date: 2009/08/21> + 26.010|date: 2009/08/24> + 26.080|date: 2009/08/25> + 26.200|date: 2009/08/26> + 27.180|date: 2009/08/27> + 27.190|date: 2009/08/28> + 26.320|date: 2009/08/31> + 25.560|date: 2009/09/01> + 25.280|date: 2009/09/02> + 25.170|date: 2009/09/03> + 25.650|date: 2009/09/04> + 26.010|date: 2009/09/09> + 26.000|date: 2009/09/10> + 26.970|date: 2009/09/11> + 26.800|date: 2009/09/14> + 27.290|date: 2009/09/15> + 27.500|date: 2009/09/16> + 27.670|date: 2009/09/17> + 27.950|date: 2009/09/18> + 27.320|date: 2009/09/21> + 27.540|date: 2009/09/22> + 27.130|date: 2009/09/23> + 26.540|date: 2009/09/24> + 27.010|date: 2009/09/25> + 27.500|date: 2009/09/28> + 27.480|date: 2009/09/29> + 27.430|date: 2009/09/30> + 27.450|date: 2009/10/01> + 26.770|date: 2009/10/02> + 26.950|date: 2009/10/05> + 27.630|date: 2009/10/06> + 27.120|date: 2009/10/07> + 28.530|date: 2009/10/08> + 29.010|date: 2009/10/09> + 29.420|date: 2009/10/12> + 29.330|date: 2009/10/13> + 29.575|date: 2009/10/14> + 29.595|date: 2009/10/15> + 31.850|date: 2009/10/16> + 32.390|date: 2009/10/19> + 32.250|date: 2009/10/20> + 32.500|date: 2009/10/21> + 32.680|date: 2009/10/22> + 32.960|date: 2009/10/23> + 32.540|date: 2009/10/26> + 32.040|date: 2009/10/27> + 31.050|date: 2009/10/28> + 30.630|date: 2009/11/05> + 27.860|date: 2009/11/06> + 27.400|date: 2009/11/09> + 27.120|date: 2009/11/10> + 27.620|date: 2009/11/11> + 27.140|date: 2009/11/12> + 25.860|date: 2009/11/13> + 26.280|date: 2009/11/16> + 25.940|date: 2009/11/17> + 26.050|date: 2009/11/18> + 25.370|date: 2009/11/19> + 25.380|date: 2009/11/20> + 25.400|date: 2009/11/23> + 25.200|date: 2009/11/24> + 25.420|date: 2009/11/25> + 24.950|date: 2009/11/27> + 25.060|date: 2009/11/30> + 25.250|date: 2009/12/01> + 25.540|date: 2009/12/02> + 25.490|date: 2009/12/03> + 25.330|date: 2009/12/04> + 25.710|date: 2009/12/07> + 25.610|date: 2009/12/08> + 25.560|date: 2009/12/09> + 25.910|date: 2009/12/10> + 25.800|date: 2009/12/11> + 25.940|date: 2009/12/14> + 25.610|date: 2009/12/15> + 25.470|date: 2009/12/16> + 25.260|date: 2009/12/17> + 24.250|date: 2009/12/18> + 25.460|date: 2009/12/21> + 25.650|date: 2009/12/22> + 25.440|date: 2009/12/23> + 25.290|date: 2009/12/24> + 25.390|date: 2009/12/28> + 25.280|date: 2009/12/29> + 25.350|date: 2009/12/30> + 25.660|date: 2009/12/31> + 26.580|date: 2010/01/04> + 27.730|date: 2010/01/05> + 27.930|date: 2010/01/06> + 28.010|date: 2010/01/07> + 28.470|date: 2010/01/08> + 28.180|date: 2010/01/11> + 26.850|date: 2010/01/12> + 26.530|date: 2010/01/13> + 27.050|date: 2010/01/14> + 27.000|date: 2010/01/15> + 27.070|date: 2010/01/19> + 27.220|date: 2010/01/20> + 26.880|date: 2010/01/21> + 26.050|date: 2010/01/22> + 25.770|date: 2010/01/25> + 25.930|date: 2010/01/26> + 25.330|date: 2010/01/27> + 25.350|date: 2010/01/28> + 25.060|date: 2010/01/29> + 25.290|date: 2010/02/01> + 26.590|date: 2010/02/02> + 26.420|date: 2010/02/03> + 25.380|date: 2010/02/04> + 24.640|date: 2010/02/05> + 25.180|date: 2010/02/08> + 25.278|date: 2010/02/09> + 25.200|date: 2010/02/10> + 25.450|date: 2010/02/11> + 25.380|date: 2010/02/12> + 26.200|date: 2010/02/16> + 26.590|date: 2010/02/17> + 26.380|date: 2010/02/18> + 26.585|date: 2010/02/19> + 26.820|date: 2010/02/22> + 26.090|date: 2010/02/23> + 25.900|date: 2010/02/24> + 25.740|date: 2010/02/25> + 26.060|date: 2010/02/26> + 26.382|date: 2010/03/01> + 26.560|date: 2010/03/02> + 27.520|date: 2010/03/03> + 28.010|date: 2010/03/04> + 28.580|date: 2010/03/05> + 28.560|date: 2010/03/08> + 28.300|date: 2010/03/09> + 28.910|date: 2010/03/10> + 29.530|date: 2010/03/11> + 29.540|date: 2010/03/12> + 29.360|date: 2010/03/15> + 29.650|date: 2010/03/16> + 30.340|date: 2010/03/17> + 30.170|date: 2010/03/18> + 29.390|date: 2010/03/19> + 29.160|date: 2010/03/22> + 29.685|date: 2010/03/23> + 29.680|date: 2010/03/24> + 28.930|date: 2010/03/25> + 28.080|date: 2010/03/26> + 28.560|date: 2010/03/29> + 28.090|date: 2010/03/30> + 28.920|date: 2010/03/31> + 29.860|date: 2010/04/01> + 30.780|date: 2010/04/05> + 31.350|date: 2010/04/06> + 30.210|date: 2010/04/07> + 29.630|date: 2010/04/08> + 30.200|date: 2010/04/09> + 30.070|date: 2010/04/12> + 30.180|date: 2010/04/13> + 30.180|date: 2010/04/14> + 30.290|date: 2010/04/15> + 29.160|date: 2010/04/16> + 29.010|date: 2010/04/19> + 29.750|date: 2010/04/20> + 29.650|date: 2010/04/21> + 29.740|date: 2010/04/22> + 30.210|date: 2010/04/23> + 30.940|date: 2010/04/26> + 30.160|date: 2010/04/27> + 30.200|date: 2010/04/28> + 30.600|date: 2010/04/29> + 31.550|date: 2010/04/30> + 32.060|date: 2010/05/03> + 31.950|date: 2010/05/04> + 30.720|date: 2010/05/05> + 28.890|date: 2010/05/06> + 28.940|date: 2010/05/07> + 30.250|date: 2010/05/10> + 30.420|date: 2010/05/11> + 30.510|date: 2010/05/12> + 31.450|date: 2010/05/13> + 30.490|date: 2010/05/14> + 29.610|date: 2010/05/17> + 29.670|date: 2010/05/18> + 28.500|date: 2010/05/19> + 27.580|date: 2010/05/20> + 26.930|date: 2010/05/21> + 28.030|date: 2010/05/24> + 26.950|date: 2010/05/25> + 27.990|date: 2010/05/26> + 28.490|date: 2010/05/27> + 29.210|date: 2010/05/28> + 28.320|date: 2010/06/01> + 28.230|date: 2010/06/02> + 29.380|date: 2010/06/03> + 28.940|date: 2010/06/04> + 28.810|date: 2010/06/07> + 28.350|date: 2010/06/08> + 28.320|date: 2010/06/09> + 29.150|date: 2010/06/10> + 29.840|date: 2010/06/11> + 30.930|date: 2010/06/14> + 31.540|date: 2010/06/15> + 33.480|date: 2010/06/16> + 34.060|date: 2010/06/17> + 34.130|date: 2010/06/18> + 34.630|date: 2010/06/21> + 34.340|date: 2010/06/22> + 33.780|date: 2010/06/23> + 34.340|date: 2010/06/24> + 34.490|date: 2010/06/25> + 35.700|date: 2010/06/28> + 34.680|date: 2010/06/29> + 34.640|date: 2010/06/30> + 32.760|date: 2010/07/01> + 32.305|date: 2010/07/02> + 32.000|date: 2010/07/06> + 32.410|date: 2010/07/07> + 33.220|date: 2010/07/08> + 33.330|date: 2010/07/09> + 33.070|date: 2010/07/12> + 33.640|date: 2010/07/13> + 32.530|date: 2010/07/14> + 32.680|date: 2010/07/15> + 32.510|date: 2010/07/16> + 32.180|date: 2010/07/19> + 32.060|date: 2010/07/20> + 32.740|date: 2010/07/21> + 33.300|date: 2010/07/22> + 33.070|date: 2010/07/23> + 33.480|date: 2010/07/26> + 33.520|date: 2010/07/27> + 33.740|date: 2010/07/28> + 33.540|date: 2010/07/29> + 34.150|date: 2010/07/30> + 35.350|date: 2010/08/02> + 35.350|date: 2010/08/03> + 36.170|date: 2010/08/04> + 36.950|date: 2010/08/05> + 36.830|date: 2010/08/06> + 37.420|date: 2010/08/09> + 36.930|date: 2010/08/10> + 35.340|date: 2010/08/11> + 34.740|date: 2010/08/12> + 34.770|date: 2010/08/13> + 35.060|date: 2010/08/16> + 35.300|date: 2010/08/17> + 35.150|date: 2010/08/19> + 34.670|date: 2010/08/20> close |ticker: SUN> => 26.050|date: 2009/08/21> + 26.120|date: 2009/08/24> + 26.370|date: 2009/08/25> + 27.690|date: 2009/08/26> + 27.750|date: 2009/08/27> + 27.410|date: 2009/08/28> + 26.900|date: 2009/08/31> + 25.640|date: 2009/09/01> + 25.280|date: 2009/09/02> + 25.840|date: 2009/09/03> + 26.350|date: 2009/09/04> + 26.140|date: 2009/09/09> + 26.990|date: 2009/09/10> + 27.500|date: 2009/09/11> + 27.750|date: 2009/09/14> + 27.430|date: 2009/09/15> + 28.000|date: 2009/09/16> + 28.730|date: 2009/09/17> + 28.440|date: 2009/09/18> + 27.790|date: 2009/09/21> + 27.930|date: 2009/09/22> + 27.280|date: 2009/09/23> + 26.690|date: 2009/09/24> + 27.750|date: 2009/09/25> + 28.120|date: 2009/09/28> + 27.960|date: 2009/09/29> + 28.450|date: 2009/09/30> + 27.520|date: 2009/10/01> + 27.130|date: 2009/10/02> + 28.070|date: 2009/10/05> + 27.890|date: 2009/10/06> + 28.490|date: 2009/10/07> + 29.170|date: 2009/10/08> + 29.260|date: 2009/10/09> + 29.820|date: 2009/10/12> + 30.010|date: 2009/10/13> + 29.790|date: 2009/10/14> + 32.800|date: 2009/10/15> + 32.610|date: 2009/10/16> + 32.720|date: 2009/10/19> + 32.920|date: 2009/10/20> + 32.970|date: 2009/10/21> + 33.730|date: 2009/10/22> + 33.120|date: 2009/10/23> + 32.680|date: 2009/10/26> + 32.100|date: 2009/10/27> + 31.220|date: 2009/10/28> + 31.420|date: 2009/11/05> + 28.210|date: 2009/11/06> + 27.620|date: 2009/11/09> + 27.520|date: 2009/11/10> + 27.770|date: 2009/11/11> + 27.220|date: 2009/11/12> + 26.680|date: 2009/11/13> + 26.430|date: 2009/11/16> + 26.280|date: 2009/11/17> + 26.280|date: 2009/11/18> + 25.540|date: 2009/11/19> + 25.930|date: 2009/11/20> + 25.670|date: 2009/11/23> + 25.620|date: 2009/11/24> + 25.980|date: 2009/11/25> + 25.430|date: 2009/11/27> + 25.200|date: 2009/11/30> + 25.680|date: 2009/12/01> + 25.620|date: 2009/12/02> + 25.530|date: 2009/12/03> + 25.910|date: 2009/12/04> + 25.870|date: 2009/12/07> + 25.910|date: 2009/12/08> + 25.720|date: 2009/12/09> + 26.170|date: 2009/12/10> + 26.130|date: 2009/12/11> + 26.130|date: 2009/12/14> + 25.670|date: 2009/12/15> + 25.550|date: 2009/12/16> + 25.280|date: 2009/12/17> + 25.520|date: 2009/12/18> + 25.880|date: 2009/12/21> + 25.820|date: 2009/12/22> + 25.520|date: 2009/12/23> + 25.830|date: 2009/12/24> + 25.530|date: 2009/12/28> + 25.460|date: 2009/12/29> + 26.020|date: 2009/12/30> + 26.100|date: 2009/12/31> + 27.670|date: 2010/01/04> + 28.180|date: 2010/01/05> + 28.710|date: 2010/01/06> + 29.020|date: 2010/01/07> + 28.860|date: 2010/01/08> + 28.370|date: 2010/01/11> + 27.350|date: 2010/01/12> + 27.050|date: 2010/01/13> + 27.240|date: 2010/01/14> + 27.350|date: 2010/01/15> + 27.680|date: 2010/01/19> + 27.660|date: 2010/01/20> + 26.930|date: 2010/01/21> + 26.160|date: 2010/01/22> + 26.070|date: 2010/01/25> + 26.320|date: 2010/01/26> + 25.890|date: 2010/01/27> + 25.640|date: 2010/01/28> + 25.090|date: 2010/01/29> + 26.640|date: 2010/02/01> + 27.300|date: 2010/02/02> + 26.490|date: 2010/02/03> + 25.670|date: 2010/02/04> + 25.640|date: 2010/02/05> + 25.200|date: 2010/02/08> + 25.840|date: 2010/02/09> + 25.860|date: 2010/02/10> + 26.090|date: 2010/02/11> + 25.920|date: 2010/02/12> + 26.970|date: 2010/02/16> + 26.750|date: 2010/02/17> + 26.940|date: 2010/02/18> + 27.020|date: 2010/02/19> + 27.130|date: 2010/02/22> + 26.160|date: 2010/02/23> + 26.540|date: 2010/02/24> + 26.370|date: 2010/02/25> + 26.370|date: 2010/02/26> + 26.500|date: 2010/03/01> + 27.460|date: 2010/03/02> + 28.200|date: 2010/03/03> + 28.470|date: 2010/03/04> + 29.210|date: 2010/03/05> + 28.570|date: 2010/03/08> + 28.880|date: 2010/03/09> + 29.930|date: 2010/03/10> + 30.020|date: 2010/03/11> + 29.720|date: 2010/03/12> + 29.760|date: 2010/03/15> + 30.270|date: 2010/03/16> + 30.680|date: 2010/03/17> + 30.310|date: 2010/03/18> + 29.790|date: 2010/03/19> + 29.960|date: 2010/03/22> + 30.140|date: 2010/03/23> + 30.190|date: 2010/03/24> + 28.930|date: 2010/03/25> + 28.600|date: 2010/03/26> + 28.750|date: 2010/03/29> + 29.030|date: 2010/03/30> + 29.710|date: 2010/03/31> + 30.760|date: 2010/04/01> + 31.630|date: 2010/04/05> + 31.440|date: 2010/04/06> + 30.400|date: 2010/04/07> + 30.070|date: 2010/04/08> + 30.650|date: 2010/04/09> + 30.180|date: 2010/04/12> + 30.340|date: 2010/04/13> + 30.520|date: 2010/04/14> + 30.520|date: 2010/04/15> + 29.270|date: 2010/04/16> + 29.640|date: 2010/04/19> + 30.540|date: 2010/04/20> + 30.230|date: 2010/04/21> + 30.310|date: 2010/04/22> + 31.230|date: 2010/04/23> + 31.230|date: 2010/04/26> + 30.240|date: 2010/04/27> + 30.670|date: 2010/04/28> + 31.420|date: 2010/04/29> + 32.780|date: 2010/04/30> + 32.880|date: 2010/05/03> + 32.230|date: 2010/05/04> + 31.680|date: 2010/05/05> + 30.460|date: 2010/05/06> + 29.110|date: 2010/05/07> + 31.110|date: 2010/05/10> + 30.490|date: 2010/05/11> + 31.510|date: 2010/05/12> + 31.790|date: 2010/05/13> + 30.900|date: 2010/05/14> + 30.380|date: 2010/05/17> + 29.880|date: 2010/05/18> + 29.260|date: 2010/05/19> + 27.780|date: 2010/05/20> + 28.360|date: 2010/05/21> + 28.090|date: 2010/05/24> + 28.080|date: 2010/05/25> + 28.070|date: 2010/05/26> + 29.880|date: 2010/05/27> + 29.870|date: 2010/05/28> + 28.370|date: 2010/06/01> + 29.430|date: 2010/06/02> + 30.540|date: 2010/06/03> + 29.140|date: 2010/06/04> + 28.880|date: 2010/06/07> + 28.800|date: 2010/06/08> + 28.480|date: 2010/06/09> + 30.400|date: 2010/06/10> + 30.710|date: 2010/06/11> + 31.310|date: 2010/06/14> + 32.240|date: 2010/06/15> + 34.270|date: 2010/06/16> + 34.240|date: 2010/06/17> + 35.010|date: 2010/06/18> + 34.980|date: 2010/06/21> + 34.540|date: 2010/06/22> + 34.620|date: 2010/06/23> + 34.530|date: 2010/06/24> + 36.240|date: 2010/06/25> + 36.240|date: 2010/06/28> + 34.960|date: 2010/06/29> + 34.770|date: 2010/06/30> + 33.050|date: 2010/07/01> + 32.550|date: 2010/07/02> + 32.300|date: 2010/07/06> + 33.490|date: 2010/07/07> + 33.840|date: 2010/07/08> + 33.860|date: 2010/07/09> + 33.550|date: 2010/07/12> + 33.910|date: 2010/07/13> + 33.050|date: 2010/07/14> + 33.220|date: 2010/07/15> + 32.790|date: 2010/07/16> + 32.560|date: 2010/07/19> + 33.390|date: 2010/07/20> + 33.030|date: 2010/07/21> + 33.550|date: 2010/07/22> + 33.640|date: 2010/07/23> + 34.570|date: 2010/07/26> + 34.210|date: 2010/07/27> + 33.880|date: 2010/07/28> + 34.290|date: 2010/07/29> + 35.670|date: 2010/07/30> + 35.780|date: 2010/08/02> + 36.260|date: 2010/08/03> + 37.510|date: 2010/08/04> + 37.820|date: 2010/08/05> + 37.520|date: 2010/08/06> + 37.820|date: 2010/08/09> + 37.650|date: 2010/08/10> + 35.530|date: 2010/08/11> + 35.100|date: 2010/08/12> + 35.700|date: 2010/08/13> + 35.590|date: 2010/08/16> + 35.760|date: 2010/08/17> + 35.630|date: 2010/08/19> + 35.010|date: 2010/08/20> volume |ticker: SUN> => 47568.000|date: 2009/08/21> + 33144.000|date: 2009/08/24> + 21905.000|date: 2009/08/25> + 44879.000|date: 2009/08/26> + 25158.000|date: 2009/08/27> + 18935.000|date: 2009/08/28> + 32014.000|date: 2009/08/31> + 48722.000|date: 2009/09/01> + 27227.000|date: 2009/09/02> + 23660.000|date: 2009/09/03> + 14351.000|date: 2009/09/04> + 18703.000|date: 2009/09/09> + 35939.000|date: 2009/09/10> + 26007.000|date: 2009/09/11> + 17145.000|date: 2009/09/14> + 26550.000|date: 2009/09/15> + 26974.000|date: 2009/09/16> + 55218.000|date: 2009/09/17> + 32319.000|date: 2009/09/18> + 19702.000|date: 2009/09/21> + 26577.000|date: 2009/09/22> + 29044.000|date: 2009/09/23> + 25174.000|date: 2009/09/24> + 40783.000|date: 2009/09/25> + 23452.000|date: 2009/09/28> + 30338.000|date: 2009/09/29> + 53594.000|date: 2009/09/30> + 35560.000|date: 2009/10/01> + 24579.000|date: 2009/10/02> + 24208.000|date: 2009/10/05> + 23213.000|date: 2009/10/06> + 44219.000|date: 2009/10/07> + 40335.000|date: 2009/10/08> + 21885.000|date: 2009/10/09> + 34145.000|date: 2009/10/12> + 24389.000|date: 2009/10/13> + 33515.000|date: 2009/10/14> + 77276.000|date: 2009/10/15> + 42989.000|date: 2009/10/16> + 30690.000|date: 2009/10/19> + 47152.000|date: 2009/10/20> + 30181.000|date: 2009/10/21> + 23773.000|date: 2009/10/22> + 31561.000|date: 2009/10/23> + 20910.000|date: 2009/10/26> + 24370.000|date: 2009/10/27> + 35722.000|date: 2009/10/28> + 33731.000|date: 2009/11/05> + 80878.000|date: 2009/11/06> + 63348.000|date: 2009/11/09> + 42434.000|date: 2009/11/10> + 21871.000|date: 2009/11/11> + 25241.000|date: 2009/11/12> + 50849.000|date: 2009/11/13> + 31093.000|date: 2009/11/16> + 23241.000|date: 2009/11/17> + 21662.000|date: 2009/11/18> + 25044.000|date: 2009/11/19> + 58230.000|date: 2009/11/20> + 30343.000|date: 2009/11/23> + 28642.000|date: 2009/11/24> + 19501.000|date: 2009/11/25> + 12185.000|date: 2009/11/27> + 21031.000|date: 2009/11/30> + 24992.000|date: 2009/12/01> + 28257.000|date: 2009/12/02> + 16108.000|date: 2009/12/03> + 20721.000|date: 2009/12/04> + 18147.000|date: 2009/12/07> + 22865.000|date: 2009/12/08> + 22297.000|date: 2009/12/09> + 20937.000|date: 2009/12/10> + 17407.000|date: 2009/12/11> + 20721.000|date: 2009/12/14> + 21372.000|date: 2009/12/15> + 21056.000|date: 2009/12/16> + 24557.000|date: 2009/12/17> + 27665.000|date: 2009/12/18> + 18870.000|date: 2009/12/21> + 10170.000|date: 2009/12/22> + 15783.000|date: 2009/12/23> + 6100.000|date: 2009/12/24> + 10710.000|date: 2009/12/28> + 9659.000|date: 2009/12/29> + 16661.000|date: 2009/12/30> + 16750.000|date: 2009/12/31> + 32404.000|date: 2010/01/04> + 33783.000|date: 2010/01/05> + 31131.000|date: 2010/01/06> + 27541.000|date: 2010/01/07> + 15978.000|date: 2010/01/08> + 20059.000|date: 2010/01/11> + 46245.000|date: 2010/01/12> + 27040.000|date: 2010/01/13> + 16438.000|date: 2010/01/14> + 19357.000|date: 2010/01/15> + 19770.000|date: 2010/01/19> + 23616.000|date: 2010/01/20> + 25541.000|date: 2010/01/21> + 20303.000|date: 2010/01/22> + 18916.000|date: 2010/01/25> + 20686.000|date: 2010/01/26> + 23650.000|date: 2010/01/27> + 17301.000|date: 2010/01/28> + 31096.000|date: 2010/01/29> + 29463.000|date: 2010/02/01> + 34187.000|date: 2010/02/02> + 34936.000|date: 2010/02/03> + 39713.000|date: 2010/02/04> + 46135.000|date: 2010/02/05> + 29234.000|date: 2010/02/08> + 23304.000|date: 2010/02/09> + 15460.000|date: 2010/02/10> + 17791.000|date: 2010/02/11> + 18430.000|date: 2010/02/12> + 22007.000|date: 2010/02/16> + 16330.000|date: 2010/02/17> + 13850.000|date: 2010/02/18> + 19650.000|date: 2010/02/19> + 18907.000|date: 2010/02/22> + 28785.000|date: 2010/02/23> + 20604.000|date: 2010/02/24> + 18123.000|date: 2010/02/25> + 18733.000|date: 2010/02/26> + 15800.000|date: 2010/03/01> + 28081.000|date: 2010/03/02> + 40707.000|date: 2010/03/03> + 28003.000|date: 2010/03/04> + 34210.000|date: 2010/03/05> + 32641.000|date: 2010/03/08> + 22177.000|date: 2010/03/09> + 38494.000|date: 2010/03/10> + 35300.000|date: 2010/03/11> + 22163.000|date: 2010/03/12> + 25018.000|date: 2010/03/15> + 20670.000|date: 2010/03/16> + 25195.000|date: 2010/03/17> + 25223.000|date: 2010/03/18> + 37266.000|date: 2010/03/19> + 17958.000|date: 2010/03/22> + 19368.000|date: 2010/03/23> + 22202.000|date: 2010/03/24> + 27198.000|date: 2010/03/25> + 28464.000|date: 2010/03/26> + 20026.000|date: 2010/03/29> + 36259.000|date: 2010/03/30> + 38923.000|date: 2010/03/31> + 32563.000|date: 2010/04/01> + 32676.000|date: 2010/04/05> + 27130.000|date: 2010/04/06> + 32257.000|date: 2010/04/07> + 31656.000|date: 2010/04/08> + 29974.000|date: 2010/04/09> + 22474.000|date: 2010/04/12> + 43162.000|date: 2010/04/13> + 23510.000|date: 2010/04/14> + 47454.000|date: 2010/04/15> + 51512.000|date: 2010/04/16> + 31134.000|date: 2010/04/19> + 26759.000|date: 2010/04/20> + 23993.000|date: 2010/04/21> + 17573.000|date: 2010/04/22> + 19744.000|date: 2010/04/23> + 24585.000|date: 2010/04/26> + 32238.000|date: 2010/04/27> + 23730.000|date: 2010/04/28> + 26464.000|date: 2010/04/29> + 61825.000|date: 2010/04/30> + 34400.000|date: 2010/05/03> + 35204.000|date: 2010/05/04> + 34041.000|date: 2010/05/05> + 41124.000|date: 2010/05/06> + 45551.000|date: 2010/05/07> + 25470.000|date: 2010/05/10> + 23203.000|date: 2010/05/11> + 18282.000|date: 2010/05/12> + 25044.000|date: 2010/05/13> + 21724.000|date: 2010/05/14> + 19879.000|date: 2010/05/17> + 20424.000|date: 2010/05/18> + 26968.000|date: 2010/05/19> + 30751.000|date: 2010/05/20> + 39362.000|date: 2010/05/21> + 19625.000|date: 2010/05/24> + 25737.000|date: 2010/05/25> + 29299.000|date: 2010/05/26> + 25358.000|date: 2010/05/27> + 31305.000|date: 2010/05/28> + 35173.000|date: 2010/06/01> + 23048.000|date: 2010/06/02> + 30801.000|date: 2010/06/03> + 26340.000|date: 2010/06/04> + 22427.000|date: 2010/06/07> + 26635.000|date: 2010/06/08> + 23679.000|date: 2010/06/09> + 23401.000|date: 2010/06/10> + 16490.000|date: 2010/06/11> + 29935.000|date: 2010/06/14> + 20773.000|date: 2010/06/15> + 64745.000|date: 2010/06/16> + 56585.000|date: 2010/06/17> + 47430.000|date: 2010/06/18> + 40844.000|date: 2010/06/21> + 35012.000|date: 2010/06/22> + 51488.000|date: 2010/06/23> + 30659.000|date: 2010/06/24> + 42247.000|date: 2010/06/25> + 25798.000|date: 2010/06/28> + 35895.000|date: 2010/06/29> + 33088.000|date: 2010/06/30> + 62641.000|date: 2010/07/01> + 33121.000|date: 2010/07/02> + 33775.000|date: 2010/07/06> + 43046.000|date: 2010/07/07> + 33712.000|date: 2010/07/08> + 20911.000|date: 2010/07/09> + 27848.000|date: 2010/07/12> + 31025.000|date: 2010/07/13> + 40188.000|date: 2010/07/14> + 33245.000|date: 2010/07/15> + 35591.000|date: 2010/07/16> + 28283.000|date: 2010/07/19> + 24585.000|date: 2010/07/20> + 25239.000|date: 2010/07/21> + 23465.000|date: 2010/07/22> + 22792.000|date: 2010/07/23> + 21981.000|date: 2010/07/26> + 21173.000|date: 2010/07/27> + 18202.000|date: 2010/07/28> + 36444.000|date: 2010/07/29> + 57287.000|date: 2010/07/30> + 39433.000|date: 2010/08/02> + 23552.000|date: 2010/08/03> + 34231.000|date: 2010/08/04> + 26015.000|date: 2010/08/05> + 23534.000|date: 2010/08/06> + 17053.000|date: 2010/08/09> + 20209.000|date: 2010/08/10> + 27085.000|date: 2010/08/11> + 29529.000|date: 2010/08/12> + 25486.000|date: 2010/08/13> + 17105.000|date: 2010/08/16> + 16086.000|date: 2010/08/17> + 22501.000|date: 2010/08/19> + 20741.000|date: 2010/08/20> open |ticker: SVU> => 14.350|date: 2009/08/21> + 14.600|date: 2009/08/24> + 14.510|date: 2009/08/25> + 14.300|date: 2009/08/26> + 14.870|date: 2009/08/27> + 14.900|date: 2009/08/28> + 14.510|date: 2009/08/31> + 14.450|date: 2009/09/01> + 14.060|date: 2009/09/02> + 14.130|date: 2009/09/03> + 14.280|date: 2009/09/04> + 14.930|date: 2009/09/09> + 15.230|date: 2009/09/10> + 15.730|date: 2009/09/11> + 16.020|date: 2009/09/14> + 15.920|date: 2009/09/15> + 15.710|date: 2009/09/16> + 15.410|date: 2009/09/17> + 15.210|date: 2009/09/18> + 15.410|date: 2009/09/21> + 15.430|date: 2009/09/22> + 15.340|date: 2009/09/23> + 15.320|date: 2009/09/24> + 15.310|date: 2009/09/25> + 15.250|date: 2009/09/28> + 15.120|date: 2009/09/29> + 15.340|date: 2009/09/30> + 15.000|date: 2009/10/01> + 14.710|date: 2009/10/02> + 14.440|date: 2009/10/05> + 14.710|date: 2009/10/06> + 14.720|date: 2009/10/07> + 14.980|date: 2009/10/08> + 15.050|date: 2009/10/09> + 15.230|date: 2009/10/12> + 15.340|date: 2009/10/13> + 15.520|date: 2009/10/14> + 15.610|date: 2009/10/15> + 16.060|date: 2009/10/16> + 17.010|date: 2009/10/19> + 16.810|date: 2009/10/20> + 17.120|date: 2009/10/21> + 16.570|date: 2009/10/22> + 16.950|date: 2009/10/23> + 16.540|date: 2009/10/26> + 16.340|date: 2009/10/27> + 16.010|date: 2009/10/28> + 15.840|date: 2009/11/05> + 16.060|date: 2009/11/06> + 16.620|date: 2009/11/09> + 16.840|date: 2009/11/10> + 16.850|date: 2009/11/11> + 16.460|date: 2009/11/12> + 15.940|date: 2009/11/13> + 15.930|date: 2009/11/16> + 15.720|date: 2009/11/17> + 15.710|date: 2009/11/18> + 15.450|date: 2009/11/19> + 15.090|date: 2009/11/20> + 15.120|date: 2009/11/23> + 14.980|date: 2009/11/24> + 14.770|date: 2009/11/25> + 14.430|date: 2009/11/27> + 14.080|date: 2009/11/30> + 13.890|date: 2009/12/01> + 14.310|date: 2009/12/02> + 14.240|date: 2009/12/03> + 14.230|date: 2009/12/04> + 14.490|date: 2009/12/07> + 13.910|date: 2009/12/08> + 13.240|date: 2009/12/09> + 13.040|date: 2009/12/10> + 13.350|date: 2009/12/11> + 13.470|date: 2009/12/14> + 13.230|date: 2009/12/15> + 12.910|date: 2009/12/16> + 12.830|date: 2009/12/17> + 12.640|date: 2009/12/18> + 12.590|date: 2009/12/21> + 12.770|date: 2009/12/22> + 12.850|date: 2009/12/23> + 12.860|date: 2009/12/24> + 12.970|date: 2009/12/28> + 12.930|date: 2009/12/29> + 12.590|date: 2009/12/30> + 12.650|date: 2009/12/31> + 12.800|date: 2010/01/04> + 12.990|date: 2010/01/05> + 12.740|date: 2010/01/06> + 12.820|date: 2010/01/07> + 12.900|date: 2010/01/08> + 12.950|date: 2010/01/11> + 13.810|date: 2010/01/12> + 13.760|date: 2010/01/13> + 13.900|date: 2010/01/14> + 14.380|date: 2010/01/15> + 14.420|date: 2010/01/19> + 14.710|date: 2010/01/20> + 15.630|date: 2010/01/21> + 15.230|date: 2010/01/22> + 15.530|date: 2010/01/25> + 15.020|date: 2010/01/26> + 14.760|date: 2010/01/27> + 14.940|date: 2010/01/28> + 15.120|date: 2010/01/29> + 14.720|date: 2010/02/01> + 14.890|date: 2010/02/02> + 15.000|date: 2010/02/03> + 14.620|date: 2010/02/04> + 14.390|date: 2010/02/05> + 14.610|date: 2010/02/08> + 14.560|date: 2010/02/09> + 14.760|date: 2010/02/10> + 14.770|date: 2010/02/11> + 14.820|date: 2010/02/12> + 14.830|date: 2010/02/16> + 15.200|date: 2010/02/17> + 15.330|date: 2010/02/18> + 15.700|date: 2010/02/19> + 15.750|date: 2010/02/22> + 15.640|date: 2010/02/23> + 15.350|date: 2010/02/24> + 14.940|date: 2010/02/25> + 15.290|date: 2010/02/26> + 15.290|date: 2010/03/01> + 15.710|date: 2010/03/02> + 15.770|date: 2010/03/03> + 15.710|date: 2010/03/04> + 16.000|date: 2010/03/05> + 15.890|date: 2010/03/08> + 16.200|date: 2010/03/09> + 16.190|date: 2010/03/10> + 16.040|date: 2010/03/11> + 16.060|date: 2010/03/12> + 17.020|date: 2010/03/15> + 17.370|date: 2010/03/16> + 17.290|date: 2010/03/17> + 17.410|date: 2010/03/18> + 17.060|date: 2010/03/19> + 16.610|date: 2010/03/22> + 16.720|date: 2010/03/23> + 16.810|date: 2010/03/24> + 16.760|date: 2010/03/25> + 16.520|date: 2010/03/26> + 16.410|date: 2010/03/29> + 16.380|date: 2010/03/30> + 16.800|date: 2010/03/31> + 16.790|date: 2010/04/01> + 16.850|date: 2010/04/05> + 16.820|date: 2010/04/06> + 16.730|date: 2010/04/07> + 16.560|date: 2010/04/08> + 16.380|date: 2010/04/09> + 16.550|date: 2010/04/12> + 16.820|date: 2010/04/13> + 16.900|date: 2010/04/14> + 16.780|date: 2010/04/15> + 17.360|date: 2010/04/16> + 17.000|date: 2010/04/19> + 16.510|date: 2010/04/20> + 16.250|date: 2010/04/21> + 16.140|date: 2010/04/22> + 16.160|date: 2010/04/23> + 15.880|date: 2010/04/26> + 15.230|date: 2010/04/27> + 15.050|date: 2010/04/28> + 15.080|date: 2010/04/29> + 15.120|date: 2010/04/30> + 14.980|date: 2010/05/03> + 14.920|date: 2010/05/04> + 14.690|date: 2010/05/05> + 14.930|date: 2010/05/06> + 13.970|date: 2010/05/07> + 13.990|date: 2010/05/10> + 13.630|date: 2010/05/11> + 13.870|date: 2010/05/12> + 14.100|date: 2010/05/13> + 13.830|date: 2010/05/14> + 13.590|date: 2010/05/17> + 13.900|date: 2010/05/18> + 13.630|date: 2010/05/19> + 13.450|date: 2010/05/20> + 12.820|date: 2010/05/21> + 12.990|date: 2010/05/24> + 12.720|date: 2010/05/25> + 13.540|date: 2010/05/26> + 13.470|date: 2010/05/27> + 13.670|date: 2010/05/28> + 13.310|date: 2010/06/01> + 13.060|date: 2010/06/02> + 13.120|date: 2010/06/03> + 12.810|date: 2010/06/04> + 12.630|date: 2010/06/07> + 12.330|date: 2010/06/08> + 12.200|date: 2010/06/09> + 12.160|date: 2010/06/10> + 12.430|date: 2010/06/11> + 12.330|date: 2010/06/14> + 12.510|date: 2010/06/15> + 12.670|date: 2010/06/16> + 12.760|date: 2010/06/17> + 13.210|date: 2010/06/18> + 13.030|date: 2010/06/21> + 12.340|date: 2010/06/22> + 12.600|date: 2010/06/23> + 12.420|date: 2010/06/24> + 12.150|date: 2010/06/25> + 12.060|date: 2010/06/28> + 11.720|date: 2010/06/29> + 11.070|date: 2010/06/30> + 10.960|date: 2010/07/01> + 10.910|date: 2010/07/02> + 10.900|date: 2010/07/06> + 10.720|date: 2010/07/07> + 11.020|date: 2010/07/08> + 11.140|date: 2010/07/09> + 11.130|date: 2010/07/12> + 11.050|date: 2010/07/13> + 10.960|date: 2010/07/14> + 11.050|date: 2010/07/15> + 11.400|date: 2010/07/16> + 10.950|date: 2010/07/19> + 10.790|date: 2010/07/20> + 11.230|date: 2010/07/21> + 11.220|date: 2010/07/22> + 11.120|date: 2010/07/23> + 11.370|date: 2010/07/26> + 11.830|date: 2010/07/27> + 11.590|date: 2010/07/28> + 11.320|date: 2010/07/29> + 10.980|date: 2010/07/30> + 11.440|date: 2010/08/02> + 11.400|date: 2010/08/03> + 11.490|date: 2010/08/04> + 11.480|date: 2010/08/05> + 11.410|date: 2010/08/06> + 11.650|date: 2010/08/09> + 11.650|date: 2010/08/10> + 11.680|date: 2010/08/11> + 11.230|date: 2010/08/12> + 11.010|date: 2010/08/13> + 10.870|date: 2010/08/16> + 11.090|date: 2010/08/17> + 10.780|date: 2010/08/19> + 10.250|date: 2010/08/20> high |ticker: SVU> => 14.540|date: 2009/08/21> + 14.650|date: 2009/08/24> + 14.650|date: 2009/08/25> + 14.990|date: 2009/08/26> + 15.000|date: 2009/08/27> + 15.010|date: 2009/08/28> + 14.510|date: 2009/08/31> + 14.480|date: 2009/09/01> + 14.160|date: 2009/09/02> + 14.330|date: 2009/09/03> + 14.410|date: 2009/09/04> + 15.280|date: 2009/09/09> + 15.700|date: 2009/09/10> + 16.160|date: 2009/09/11> + 16.430|date: 2009/09/14> + 16.050|date: 2009/09/15> + 15.710|date: 2009/09/16> + 15.410|date: 2009/09/17> + 15.510|date: 2009/09/18> + 15.510|date: 2009/09/21> + 15.500|date: 2009/09/22> + 15.730|date: 2009/09/23> + 15.620|date: 2009/09/24> + 15.630|date: 2009/09/25> + 15.350|date: 2009/09/28> + 15.370|date: 2009/09/29> + 15.350|date: 2009/09/30> + 15.090|date: 2009/10/01> + 14.740|date: 2009/10/02> + 14.750|date: 2009/10/05> + 15.040|date: 2009/10/06> + 14.960|date: 2009/10/07> + 15.760|date: 2009/10/08> + 15.370|date: 2009/10/09> + 16.110|date: 2009/10/12> + 15.630|date: 2009/10/13> + 15.630|date: 2009/10/14> + 16.200|date: 2009/10/15> + 17.150|date: 2009/10/16> + 17.589|date: 2009/10/19> + 17.480|date: 2009/10/20> + 17.192|date: 2009/10/21> + 16.950|date: 2009/10/22> + 16.970|date: 2009/10/23> + 16.740|date: 2009/10/26> + 16.410|date: 2009/10/27> + 16.350|date: 2009/10/28> + 16.330|date: 2009/11/05> + 16.560|date: 2009/11/06> + 17.020|date: 2009/11/09> + 17.070|date: 2009/11/10> + 16.910|date: 2009/11/11> + 16.580|date: 2009/11/12> + 16.110|date: 2009/11/13> + 16.040|date: 2009/11/16> + 15.860|date: 2009/11/17> + 15.710|date: 2009/11/18> + 15.490|date: 2009/11/19> + 15.150|date: 2009/11/20> + 15.190|date: 2009/11/23> + 15.000|date: 2009/11/24> + 14.890|date: 2009/11/25> + 14.670|date: 2009/11/27> + 14.180|date: 2009/11/30> + 14.350|date: 2009/12/01> + 14.450|date: 2009/12/02> + 14.300|date: 2009/12/03> + 14.580|date: 2009/12/04> + 14.680|date: 2009/12/07> + 14.170|date: 2009/12/08> + 13.270|date: 2009/12/09> + 13.330|date: 2009/12/10> + 13.490|date: 2009/12/11> + 13.500|date: 2009/12/14> + 13.230|date: 2009/12/15> + 13.290|date: 2009/12/16> + 13.000|date: 2009/12/17> + 12.700|date: 2009/12/18> + 12.820|date: 2009/12/21> + 12.880|date: 2009/12/22> + 12.880|date: 2009/12/23> + 12.950|date: 2009/12/24> + 12.970|date: 2009/12/28> + 12.930|date: 2009/12/29> + 12.720|date: 2009/12/30> + 12.920|date: 2009/12/31> + 13.000|date: 2010/01/04> + 13.000|date: 2010/01/05> + 12.980|date: 2010/01/06> + 12.980|date: 2010/01/07> + 12.960|date: 2010/01/08> + 12.950|date: 2010/01/11> + 14.140|date: 2010/01/12> + 14.050|date: 2010/01/13> + 14.400|date: 2010/01/14> + 14.500|date: 2010/01/15> + 14.950|date: 2010/01/19> + 15.675|date: 2010/01/20> + 15.780|date: 2010/01/21> + 15.540|date: 2010/01/22> + 15.590|date: 2010/01/25> + 15.040|date: 2010/01/26> + 14.940|date: 2010/01/27> + 15.120|date: 2010/01/28> + 15.150|date: 2010/01/29> + 14.990|date: 2010/02/01> + 15.100|date: 2010/02/02> + 15.020|date: 2010/02/03> + 14.830|date: 2010/02/04> + 14.600|date: 2010/02/05> + 14.635|date: 2010/02/08> + 14.855|date: 2010/02/09> + 14.980|date: 2010/02/10> + 14.965|date: 2010/02/11> + 14.930|date: 2010/02/12> + 15.230|date: 2010/02/16> + 15.480|date: 2010/02/17> + 15.840|date: 2010/02/18> + 15.880|date: 2010/02/19> + 15.870|date: 2010/02/22> + 15.640|date: 2010/02/23> + 15.380|date: 2010/02/24> + 15.290|date: 2010/02/25> + 15.320|date: 2010/02/26> + 15.690|date: 2010/03/01> + 15.990|date: 2010/03/02> + 15.965|date: 2010/03/03> + 16.000|date: 2010/03/04> + 16.040|date: 2010/03/05> + 16.160|date: 2010/03/08> + 16.500|date: 2010/03/09> + 16.280|date: 2010/03/10> + 16.070|date: 2010/03/11> + 17.890|date: 2010/03/12> + 17.710|date: 2010/03/15> + 17.510|date: 2010/03/16> + 17.600|date: 2010/03/17> + 17.460|date: 2010/03/18> + 17.080|date: 2010/03/19> + 16.860|date: 2010/03/22> + 16.910|date: 2010/03/23> + 16.860|date: 2010/03/24> + 16.760|date: 2010/03/25> + 16.570|date: 2010/03/26> + 16.420|date: 2010/03/29> + 16.920|date: 2010/03/30> + 16.800|date: 2010/03/31> + 16.890|date: 2010/04/01> + 16.990|date: 2010/04/05> + 16.860|date: 2010/04/06> + 16.870|date: 2010/04/07> + 16.560|date: 2010/04/08> + 16.600|date: 2010/04/09> + 17.000|date: 2010/04/12> + 16.950|date: 2010/04/13> + 16.930|date: 2010/04/14> + 17.210|date: 2010/04/15> + 17.440|date: 2010/04/16> + 17.310|date: 2010/04/19> + 17.470|date: 2010/04/20> + 16.420|date: 2010/04/21> + 16.260|date: 2010/04/22> + 16.160|date: 2010/04/23> + 16.000|date: 2010/04/26> + 15.300|date: 2010/04/27> + 15.225|date: 2010/04/28> + 15.290|date: 2010/04/29> + 15.250|date: 2010/04/30> + 15.180|date: 2010/05/03> + 15.040|date: 2010/05/04> + 15.150|date: 2010/05/05> + 14.950|date: 2010/05/06> + 14.090|date: 2010/05/07> + 14.080|date: 2010/05/10> + 14.180|date: 2010/05/11> + 14.130|date: 2010/05/12> + 14.240|date: 2010/05/13> + 13.850|date: 2010/05/14> + 13.790|date: 2010/05/17> + 14.050|date: 2010/05/18> + 13.910|date: 2010/05/19> + 13.450|date: 2010/05/20> + 13.269|date: 2010/05/21> + 13.240|date: 2010/05/24> + 13.320|date: 2010/05/25> + 13.775|date: 2010/05/26> + 13.660|date: 2010/05/27> + 13.910|date: 2010/05/28> + 13.460|date: 2010/06/01> + 13.240|date: 2010/06/02> + 13.270|date: 2010/06/03> + 12.990|date: 2010/06/04> + 12.720|date: 2010/06/07> + 12.340|date: 2010/06/08> + 12.430|date: 2010/06/09> + 12.500|date: 2010/06/10> + 12.430|date: 2010/06/11> + 12.490|date: 2010/06/14> + 12.830|date: 2010/06/15> + 12.940|date: 2010/06/16> + 13.260|date: 2010/06/17> + 13.220|date: 2010/06/18> + 13.160|date: 2010/06/21> + 12.780|date: 2010/06/22> + 12.700|date: 2010/06/23> + 12.440|date: 2010/06/24> + 12.310|date: 2010/06/25> + 12.090|date: 2010/06/28> + 11.840|date: 2010/06/29> + 11.290|date: 2010/06/30> + 11.010|date: 2010/07/01> + 10.930|date: 2010/07/02> + 10.969|date: 2010/07/06> + 11.040|date: 2010/07/07> + 11.220|date: 2010/07/08> + 11.250|date: 2010/07/09> + 11.270|date: 2010/07/12> + 11.150|date: 2010/07/13> + 11.090|date: 2010/07/14> + 11.470|date: 2010/07/15> + 11.400|date: 2010/07/16> + 11.025|date: 2010/07/19> + 11.250|date: 2010/07/20> + 11.375|date: 2010/07/21> + 11.340|date: 2010/07/22> + 11.280|date: 2010/07/23> + 11.580|date: 2010/07/26> + 11.930|date: 2010/07/27> + 11.650|date: 2010/07/28> + 11.380|date: 2010/07/29> + 11.330|date: 2010/07/30> + 11.500|date: 2010/08/02> + 11.520|date: 2010/08/03> + 11.595|date: 2010/08/04> + 11.580|date: 2010/08/05> + 11.640|date: 2010/08/06> + 11.780|date: 2010/08/09> + 11.970|date: 2010/08/10> + 11.690|date: 2010/08/11> + 11.290|date: 2010/08/12> + 11.090|date: 2010/08/13> + 11.070|date: 2010/08/16> + 11.210|date: 2010/08/17> + 10.800|date: 2010/08/19> + 10.290|date: 2010/08/20> low |ticker: SVU> => 14.170|date: 2009/08/21> + 14.270|date: 2009/08/24> + 14.230|date: 2009/08/25> + 14.280|date: 2009/08/26> + 14.760|date: 2009/08/27> + 14.390|date: 2009/08/28> + 14.130|date: 2009/08/31> + 14.060|date: 2009/09/01> + 13.910|date: 2009/09/02> + 13.990|date: 2009/09/03> + 14.080|date: 2009/09/04> + 14.830|date: 2009/09/09> + 14.980|date: 2009/09/10> + 15.520|date: 2009/09/11> + 15.950|date: 2009/09/14> + 15.670|date: 2009/09/15> + 15.340|date: 2009/09/16> + 15.150|date: 2009/09/17> + 15.140|date: 2009/09/18> + 15.160|date: 2009/09/21> + 15.250|date: 2009/09/22> + 15.150|date: 2009/09/23> + 15.250|date: 2009/09/24> + 15.200|date: 2009/09/25> + 15.030|date: 2009/09/28> + 14.930|date: 2009/09/29> + 14.820|date: 2009/09/30> + 14.590|date: 2009/10/01> + 14.400|date: 2009/10/02> + 14.400|date: 2009/10/05> + 14.630|date: 2009/10/06> + 14.580|date: 2009/10/07> + 14.960|date: 2009/10/08> + 14.910|date: 2009/10/09> + 15.200|date: 2009/10/12> + 15.300|date: 2009/10/13> + 15.425|date: 2009/10/14> + 15.450|date: 2009/10/15> + 16.020|date: 2009/10/16> + 16.860|date: 2009/10/19> + 16.670|date: 2009/10/20> + 16.570|date: 2009/10/21> + 16.150|date: 2009/10/22> + 16.300|date: 2009/10/23> + 16.250|date: 2009/10/26> + 15.990|date: 2009/10/27> + 15.840|date: 2009/10/28> + 15.830|date: 2009/11/05> + 16.030|date: 2009/11/06> + 16.500|date: 2009/11/09> + 16.820|date: 2009/11/10> + 16.300|date: 2009/11/11> + 15.880|date: 2009/11/12> + 15.780|date: 2009/11/13> + 15.680|date: 2009/11/16> + 15.490|date: 2009/11/17> + 15.450|date: 2009/11/18> + 15.080|date: 2009/11/19> + 14.900|date: 2009/11/20> + 14.930|date: 2009/11/23> + 14.677|date: 2009/11/24> + 14.600|date: 2009/11/25> + 14.350|date: 2009/11/27> + 13.720|date: 2009/11/30> + 13.870|date: 2009/12/01> + 14.140|date: 2009/12/02> + 13.950|date: 2009/12/03> + 14.110|date: 2009/12/04> + 14.330|date: 2009/12/07> + 13.100|date: 2009/12/08> + 12.830|date: 2009/12/09> + 13.040|date: 2009/12/10> + 13.310|date: 2009/12/11> + 13.170|date: 2009/12/14> + 12.800|date: 2009/12/15> + 12.820|date: 2009/12/16> + 12.570|date: 2009/12/17> + 12.400|date: 2009/12/18> + 12.510|date: 2009/12/21> + 12.670|date: 2009/12/22> + 12.650|date: 2009/12/23> + 12.760|date: 2009/12/24> + 12.790|date: 2009/12/28> + 12.625|date: 2009/12/29> + 12.570|date: 2009/12/30> + 12.630|date: 2009/12/31> + 12.780|date: 2010/01/04> + 12.600|date: 2010/01/05> + 12.740|date: 2010/01/06> + 12.730|date: 2010/01/07> + 12.780|date: 2010/01/08> + 12.680|date: 2010/01/11> + 13.360|date: 2010/01/12> + 13.420|date: 2010/01/13> + 13.810|date: 2010/01/14> + 13.980|date: 2010/01/15> + 14.400|date: 2010/01/19> + 14.630|date: 2010/01/20> + 15.170|date: 2010/01/21> + 14.990|date: 2010/01/22> + 15.010|date: 2010/01/25> + 14.750|date: 2010/01/26> + 14.525|date: 2010/01/27> + 14.660|date: 2010/01/28> + 14.620|date: 2010/01/29> + 14.720|date: 2010/02/01> + 14.780|date: 2010/02/02> + 14.650|date: 2010/02/03> + 14.410|date: 2010/02/04> + 14.300|date: 2010/02/05> + 14.320|date: 2010/02/08> + 14.490|date: 2010/02/09> + 14.590|date: 2010/02/10> + 14.580|date: 2010/02/11> + 14.550|date: 2010/02/12> + 14.720|date: 2010/02/16> + 15.140|date: 2010/02/17> + 15.330|date: 2010/02/18> + 15.530|date: 2010/02/19> + 15.670|date: 2010/02/22> + 15.220|date: 2010/02/23> + 15.190|date: 2010/02/24> + 14.790|date: 2010/02/25> + 15.050|date: 2010/02/26> + 15.270|date: 2010/03/01> + 15.630|date: 2010/03/02> + 15.550|date: 2010/03/03> + 15.570|date: 2010/03/04> + 15.800|date: 2010/03/05> + 15.790|date: 2010/03/08> + 16.010|date: 2010/03/09> + 15.960|date: 2010/03/10> + 15.750|date: 2010/03/11> + 15.860|date: 2010/03/12> + 16.770|date: 2010/03/15> + 17.200|date: 2010/03/16> + 17.250|date: 2010/03/17> + 17.070|date: 2010/03/18> + 16.540|date: 2010/03/19> + 16.260|date: 2010/03/22> + 16.520|date: 2010/03/23> + 16.430|date: 2010/03/24> + 16.460|date: 2010/03/25> + 16.150|date: 2010/03/26> + 16.240|date: 2010/03/29> + 16.270|date: 2010/03/30> + 16.630|date: 2010/03/31> + 16.640|date: 2010/04/01> + 16.740|date: 2010/04/05> + 16.745|date: 2010/04/06> + 16.500|date: 2010/04/07> + 16.240|date: 2010/04/08> + 16.280|date: 2010/04/09> + 16.510|date: 2010/04/12> + 16.670|date: 2010/04/13> + 16.520|date: 2010/04/14> + 16.660|date: 2010/04/15> + 16.830|date: 2010/04/16> + 16.850|date: 2010/04/19> + 16.040|date: 2010/04/20> + 15.960|date: 2010/04/21> + 15.990|date: 2010/04/22> + 15.760|date: 2010/04/23> + 15.270|date: 2010/04/26> + 14.900|date: 2010/04/27> + 14.930|date: 2010/04/28> + 14.760|date: 2010/04/29> + 14.780|date: 2010/04/30> + 14.850|date: 2010/05/03> + 14.720|date: 2010/05/04> + 14.600|date: 2010/05/05> + 13.190|date: 2010/05/06> + 13.340|date: 2010/05/07> + 13.560|date: 2010/05/10> + 13.580|date: 2010/05/11> + 13.790|date: 2010/05/12> + 13.800|date: 2010/05/13> + 13.550|date: 2010/05/14> + 13.260|date: 2010/05/17> + 13.700|date: 2010/05/18> + 13.550|date: 2010/05/19> + 12.860|date: 2010/05/20> + 12.650|date: 2010/05/21> + 12.990|date: 2010/05/24> + 12.500|date: 2010/05/25> + 13.380|date: 2010/05/26> + 13.270|date: 2010/05/27> + 13.400|date: 2010/05/28> + 13.000|date: 2010/06/01> + 12.830|date: 2010/06/02> + 12.895|date: 2010/06/03> + 12.650|date: 2010/06/04> + 12.220|date: 2010/06/07> + 11.950|date: 2010/06/08> + 11.930|date: 2010/06/09> + 12.160|date: 2010/06/10> + 12.170|date: 2010/06/11> + 12.210|date: 2010/06/14> + 12.370|date: 2010/06/15> + 12.460|date: 2010/06/16> + 12.730|date: 2010/06/17> + 12.840|date: 2010/06/18> + 12.290|date: 2010/06/21> + 12.320|date: 2010/06/22> + 12.370|date: 2010/06/23> + 12.100|date: 2010/06/24> + 11.940|date: 2010/06/25> + 11.810|date: 2010/06/28> + 11.080|date: 2010/06/29> + 10.820|date: 2010/06/30> + 10.550|date: 2010/07/01> + 10.660|date: 2010/07/02> + 10.400|date: 2010/07/06> + 10.620|date: 2010/07/07> + 10.920|date: 2010/07/08> + 10.990|date: 2010/07/09> + 10.890|date: 2010/07/12> + 10.930|date: 2010/07/13> + 10.840|date: 2010/07/14> + 10.920|date: 2010/07/15> + 10.860|date: 2010/07/16> + 10.750|date: 2010/07/19> + 10.700|date: 2010/07/20> + 11.090|date: 2010/07/21> + 11.010|date: 2010/07/22> + 11.070|date: 2010/07/23> + 11.130|date: 2010/07/26> + 11.500|date: 2010/07/27> + 11.100|date: 2010/07/28> + 10.910|date: 2010/07/29> + 10.960|date: 2010/07/30> + 11.185|date: 2010/08/02> + 11.260|date: 2010/08/03> + 11.320|date: 2010/08/04> + 11.310|date: 2010/08/05> + 11.360|date: 2010/08/06> + 11.640|date: 2010/08/09> + 11.600|date: 2010/08/10> + 11.260|date: 2010/08/11> + 11.020|date: 2010/08/12> + 10.910|date: 2010/08/13> + 10.710|date: 2010/08/16> + 10.950|date: 2010/08/17> + 10.300|date: 2010/08/19> + 10.060|date: 2010/08/20> close |ticker: SVU> => 14.530|date: 2009/08/21> + 14.370|date: 2009/08/24> + 14.270|date: 2009/08/25> + 14.940|date: 2009/08/26> + 14.920|date: 2009/08/27> + 14.470|date: 2009/08/28> + 14.350|date: 2009/08/31> + 14.080|date: 2009/09/01> + 14.020|date: 2009/09/02> + 14.330|date: 2009/09/03> + 14.380|date: 2009/09/04> + 15.170|date: 2009/09/09> + 15.690|date: 2009/09/10> + 16.140|date: 2009/09/11> + 16.320|date: 2009/09/14> + 15.730|date: 2009/09/15> + 15.480|date: 2009/09/16> + 15.190|date: 2009/09/17> + 15.460|date: 2009/09/18> + 15.340|date: 2009/09/21> + 15.400|date: 2009/09/22> + 15.340|date: 2009/09/23> + 15.310|date: 2009/09/24> + 15.240|date: 2009/09/25> + 15.090|date: 2009/09/28> + 15.200|date: 2009/09/29> + 15.060|date: 2009/09/30> + 14.720|date: 2009/10/01> + 14.470|date: 2009/10/02> + 14.660|date: 2009/10/05> + 14.680|date: 2009/10/06> + 14.920|date: 2009/10/07> + 15.650|date: 2009/10/08> + 15.200|date: 2009/10/09> + 16.070|date: 2009/10/12> + 15.460|date: 2009/10/13> + 15.620|date: 2009/10/14> + 16.200|date: 2009/10/15> + 17.000|date: 2009/10/16> + 16.930|date: 2009/10/19> + 17.200|date: 2009/10/20> + 16.590|date: 2009/10/21> + 16.820|date: 2009/10/22> + 16.550|date: 2009/10/23> + 16.350|date: 2009/10/26> + 16.010|date: 2009/10/27> + 15.850|date: 2009/10/28> + 16.120|date: 2009/11/05> + 16.520|date: 2009/11/06> + 17.000|date: 2009/11/09> + 16.830|date: 2009/11/10> + 16.390|date: 2009/11/11> + 15.900|date: 2009/11/12> + 15.900|date: 2009/11/13> + 15.810|date: 2009/11/16> + 15.700|date: 2009/11/17> + 15.530|date: 2009/11/18> + 15.130|date: 2009/11/19> + 14.940|date: 2009/11/20> + 14.950|date: 2009/11/23> + 14.770|date: 2009/11/24> + 14.880|date: 2009/11/25> + 14.420|date: 2009/11/27> + 13.830|date: 2009/11/30> + 14.300|date: 2009/12/01> + 14.260|date: 2009/12/02> + 14.070|date: 2009/12/03> + 14.500|date: 2009/12/04> + 14.440|date: 2009/12/07> + 13.180|date: 2009/12/08> + 12.970|date: 2009/12/09> + 13.240|date: 2009/12/10> + 13.390|date: 2009/12/11> + 13.230|date: 2009/12/14> + 12.910|date: 2009/12/15> + 12.830|date: 2009/12/16> + 12.570|date: 2009/12/17> + 12.480|date: 2009/12/18> + 12.660|date: 2009/12/21> + 12.820|date: 2009/12/22> + 12.830|date: 2009/12/23> + 12.900|date: 2009/12/24> + 12.900|date: 2009/12/28> + 12.630|date: 2009/12/29> + 12.660|date: 2009/12/30> + 12.710|date: 2009/12/31> + 12.960|date: 2010/01/04> + 12.740|date: 2010/01/05> + 12.870|date: 2010/01/06> + 12.900|date: 2010/01/07> + 12.870|date: 2010/01/08> + 12.920|date: 2010/01/11> + 13.670|date: 2010/01/12> + 13.860|date: 2010/01/13> + 14.330|date: 2010/01/14> + 14.320|date: 2010/01/15> + 14.810|date: 2010/01/19> + 15.620|date: 2010/01/20> + 15.220|date: 2010/01/21> + 15.420|date: 2010/01/22> + 15.080|date: 2010/01/25> + 14.750|date: 2010/01/26> + 14.940|date: 2010/01/27> + 15.050|date: 2010/01/28> + 14.710|date: 2010/01/29> + 14.840|date: 2010/02/01> + 15.060|date: 2010/02/02> + 14.730|date: 2010/02/03> + 14.440|date: 2010/02/04> + 14.590|date: 2010/02/05> + 14.420|date: 2010/02/08> + 14.800|date: 2010/02/09> + 14.820|date: 2010/02/10> + 14.910|date: 2010/02/11> + 14.770|date: 2010/02/12> + 15.200|date: 2010/02/16> + 15.440|date: 2010/02/17> + 15.720|date: 2010/02/18> + 15.790|date: 2010/02/19> + 15.680|date: 2010/02/22> + 15.290|date: 2010/02/23> + 15.270|date: 2010/02/24> + 15.260|date: 2010/02/25> + 15.270|date: 2010/02/26> + 15.650|date: 2010/03/01> + 15.880|date: 2010/03/02> + 15.710|date: 2010/03/03> + 15.990|date: 2010/03/04> + 15.860|date: 2010/03/05> + 16.150|date: 2010/03/08> + 16.160|date: 2010/03/09> + 16.090|date: 2010/03/10> + 16.070|date: 2010/03/11> + 17.130|date: 2010/03/12> + 17.370|date: 2010/03/15> + 17.330|date: 2010/03/16> + 17.470|date: 2010/03/17> + 17.140|date: 2010/03/18> + 16.730|date: 2010/03/19> + 16.750|date: 2010/03/22> + 16.910|date: 2010/03/23> + 16.590|date: 2010/03/24> + 16.490|date: 2010/03/25> + 16.220|date: 2010/03/26> + 16.310|date: 2010/03/29> + 16.800|date: 2010/03/30> + 16.680|date: 2010/03/31> + 16.770|date: 2010/04/01> + 16.900|date: 2010/04/05> + 16.820|date: 2010/04/06> + 16.580|date: 2010/04/07> + 16.420|date: 2010/04/08> + 16.400|date: 2010/04/09> + 16.830|date: 2010/04/12> + 16.890|date: 2010/04/13> + 16.840|date: 2010/04/14> + 17.160|date: 2010/04/15> + 16.980|date: 2010/04/16> + 17.140|date: 2010/04/19> + 16.270|date: 2010/04/20> + 16.290|date: 2010/04/21> + 16.090|date: 2010/04/22> + 16.000|date: 2010/04/23> + 15.360|date: 2010/04/26> + 14.960|date: 2010/04/27> + 14.990|date: 2010/04/28> + 15.170|date: 2010/04/29> + 14.900|date: 2010/04/30> + 15.080|date: 2010/05/03> + 14.770|date: 2010/05/04> + 15.000|date: 2010/05/05> + 13.990|date: 2010/05/06> + 13.400|date: 2010/05/07> + 13.760|date: 2010/05/10> + 13.860|date: 2010/05/11> + 14.100|date: 2010/05/12> + 13.830|date: 2010/05/13> + 13.640|date: 2010/05/14> + 13.750|date: 2010/05/17> + 13.720|date: 2010/05/18> + 13.720|date: 2010/05/19> + 12.860|date: 2010/05/20> + 13.230|date: 2010/05/21> + 13.150|date: 2010/05/24> + 13.240|date: 2010/05/25> + 13.440|date: 2010/05/26> + 13.610|date: 2010/05/27> + 13.470|date: 2010/05/28> + 13.000|date: 2010/06/01> + 13.050|date: 2010/06/02> + 13.050|date: 2010/06/03> + 12.680|date: 2010/06/04> + 12.340|date: 2010/06/07> + 12.170|date: 2010/06/08> + 11.990|date: 2010/06/09> + 12.490|date: 2010/06/10> + 12.240|date: 2010/06/11> + 12.360|date: 2010/06/14> + 12.760|date: 2010/06/15> + 12.480|date: 2010/06/16> + 13.240|date: 2010/06/17> + 12.860|date: 2010/06/18> + 12.350|date: 2010/06/21> + 12.660|date: 2010/06/22> + 12.500|date: 2010/06/23> + 12.120|date: 2010/06/24> + 12.000|date: 2010/06/25> + 11.940|date: 2010/06/28> + 11.120|date: 2010/06/29> + 10.840|date: 2010/06/30> + 10.890|date: 2010/07/01> + 10.710|date: 2010/07/02> + 10.570|date: 2010/07/06> + 10.900|date: 2010/07/07> + 11.170|date: 2010/07/08> + 11.210|date: 2010/07/09> + 10.930|date: 2010/07/12> + 11.020|date: 2010/07/13> + 11.000|date: 2010/07/14> + 11.430|date: 2010/07/15> + 10.870|date: 2010/07/16> + 10.870|date: 2010/07/19> + 11.200|date: 2010/07/20> + 11.160|date: 2010/07/21> + 11.120|date: 2010/07/22> + 11.280|date: 2010/07/23> + 11.580|date: 2010/07/26> + 11.620|date: 2010/07/27> + 11.190|date: 2010/07/28> + 11.110|date: 2010/07/29> + 11.280|date: 2010/07/30> + 11.480|date: 2010/08/02> + 11.440|date: 2010/08/03> + 11.550|date: 2010/08/04> + 11.570|date: 2010/08/05> + 11.640|date: 2010/08/06> + 11.730|date: 2010/08/09> + 11.900|date: 2010/08/10> + 11.290|date: 2010/08/11> + 11.050|date: 2010/08/12> + 10.990|date: 2010/08/13> + 11.040|date: 2010/08/16> + 11.070|date: 2010/08/17> + 10.310|date: 2010/08/19> + 10.080|date: 2010/08/20> volume |ticker: SVU> => 30523.000|date: 2009/08/21> + 23104.000|date: 2009/08/24> + 34725.000|date: 2009/08/25> + 39667.000|date: 2009/08/26> + 19389.000|date: 2009/08/27> + 32475.000|date: 2009/08/28> + 27198.000|date: 2009/08/31> + 29158.000|date: 2009/09/01> + 24004.000|date: 2009/09/02> + 22207.000|date: 2009/09/03> + 12283.000|date: 2009/09/04> + 23016.000|date: 2009/09/09> + 33317.000|date: 2009/09/10> + 53033.000|date: 2009/09/11> + 30919.000|date: 2009/09/14> + 56713.000|date: 2009/09/15> + 37050.000|date: 2009/09/16> + 35189.000|date: 2009/09/17> + 34116.000|date: 2009/09/18> + 27323.000|date: 2009/09/21> + 18041.000|date: 2009/09/22> + 22590.000|date: 2009/09/23> + 23519.000|date: 2009/09/24> + 33402.000|date: 2009/09/25> + 32711.000|date: 2009/09/28> + 27594.000|date: 2009/09/29> + 36408.000|date: 2009/09/30> + 35940.000|date: 2009/10/01> + 24230.000|date: 2009/10/02> + 21279.000|date: 2009/10/05> + 27463.000|date: 2009/10/06> + 25065.000|date: 2009/10/07> + 43469.000|date: 2009/10/08> + 33709.000|date: 2009/10/09> + 50807.000|date: 2009/10/12> + 55762.000|date: 2009/10/13> + 44950.000|date: 2009/10/14> + 75731.000|date: 2009/10/15> + 88719.000|date: 2009/10/16> + 93352.000|date: 2009/10/19> + 114499.000|date: 2009/10/20> + 60375.000|date: 2009/10/21> + 50827.000|date: 2009/10/22> + 37574.000|date: 2009/10/23> + 30807.000|date: 2009/10/26> + 46834.000|date: 2009/10/27> + 45493.000|date: 2009/10/28> + 22956.000|date: 2009/11/05> + 27680.000|date: 2009/11/06> + 29999.000|date: 2009/11/09> + 29050.000|date: 2009/11/10> + 55984.000|date: 2009/11/11> + 57555.000|date: 2009/11/12> + 38420.000|date: 2009/11/13> + 41567.000|date: 2009/11/16> + 31462.000|date: 2009/11/17> + 23623.000|date: 2009/11/18> + 31730.000|date: 2009/11/19> + 37522.000|date: 2009/11/20> + 39790.000|date: 2009/11/23> + 48388.000|date: 2009/11/24> + 51072.000|date: 2009/11/25> + 27493.000|date: 2009/11/27> + 85740.000|date: 2009/11/30> + 55206.000|date: 2009/12/01> + 31331.000|date: 2009/12/02> + 34673.000|date: 2009/12/03> + 44204.000|date: 2009/12/04> + 36986.000|date: 2009/12/07> + 84344.000|date: 2009/12/08> + 51551.000|date: 2009/12/09> + 50189.000|date: 2009/12/10> + 28457.000|date: 2009/12/11> + 25145.000|date: 2009/12/14> + 39162.000|date: 2009/12/15> + 56814.000|date: 2009/12/16> + 47891.000|date: 2009/12/17> + 55445.000|date: 2009/12/18> + 30735.000|date: 2009/12/21> + 30155.000|date: 2009/12/22> + 18313.000|date: 2009/12/23> + 8650.000|date: 2009/12/24> + 15237.000|date: 2009/12/28> + 20298.000|date: 2009/12/29> + 18302.000|date: 2009/12/30> + 31982.000|date: 2009/12/31> + 43914.000|date: 2010/01/04> + 50151.000|date: 2010/01/05> + 38132.000|date: 2010/01/06> + 30190.000|date: 2010/01/07> + 30905.000|date: 2010/01/08> + 45215.000|date: 2010/01/11> + 167377.000|date: 2010/01/12> + 59558.000|date: 2010/01/13> + 80407.000|date: 2010/01/14> + 52679.000|date: 2010/01/15> + 74295.000|date: 2010/01/19> + 86914.000|date: 2010/01/20> + 76088.000|date: 2010/01/21> + 70106.000|date: 2010/01/22> + 53692.000|date: 2010/01/25> + 33486.000|date: 2010/01/26> + 53385.000|date: 2010/01/27> + 50511.000|date: 2010/01/28> + 43821.000|date: 2010/01/29> + 33537.000|date: 2010/02/01> + 39829.000|date: 2010/02/02> + 34319.000|date: 2010/02/03> + 44919.000|date: 2010/02/04> + 38565.000|date: 2010/02/05> + 26670.000|date: 2010/02/08> + 36052.000|date: 2010/02/09> + 29467.000|date: 2010/02/10> + 25995.000|date: 2010/02/11> + 39867.000|date: 2010/02/12> + 37648.000|date: 2010/02/16> + 31622.000|date: 2010/02/17> + 32338.000|date: 2010/02/18> + 30517.000|date: 2010/02/19> + 13380.000|date: 2010/02/22> + 30150.000|date: 2010/02/23> + 34167.000|date: 2010/02/24> + 46714.000|date: 2010/02/25> + 37861.000|date: 2010/02/26> + 26473.000|date: 2010/03/01> + 36556.000|date: 2010/03/02> + 39995.000|date: 2010/03/03> + 32701.000|date: 2010/03/04> + 38250.000|date: 2010/03/05> + 25231.000|date: 2010/03/08> + 50442.000|date: 2010/03/09> + 32797.000|date: 2010/03/10> + 22747.000|date: 2010/03/11> + 181447.000|date: 2010/03/12> + 52422.000|date: 2010/03/15> + 30381.000|date: 2010/03/16> + 27149.000|date: 2010/03/17> + 29966.000|date: 2010/03/18> + 54520.000|date: 2010/03/19> + 38005.000|date: 2010/03/22> + 21829.000|date: 2010/03/23> + 27599.000|date: 2010/03/24> + 30288.000|date: 2010/03/25> + 24912.000|date: 2010/03/26> + 22630.000|date: 2010/03/29> + 57848.000|date: 2010/03/30> + 26161.000|date: 2010/03/31> + 20968.000|date: 2010/04/01> + 23779.000|date: 2010/04/05> + 26570.000|date: 2010/04/06> + 38598.000|date: 2010/04/07> + 33629.000|date: 2010/04/08> + 32615.000|date: 2010/04/09> + 36090.000|date: 2010/04/12> + 19125.000|date: 2010/04/13> + 31962.000|date: 2010/04/14> + 40345.000|date: 2010/04/15> + 62706.000|date: 2010/04/16> + 52141.000|date: 2010/04/19> + 109638.000|date: 2010/04/20> + 57804.000|date: 2010/04/21> + 36478.000|date: 2010/04/22> + 37069.000|date: 2010/04/23> + 64726.000|date: 2010/04/26> + 59777.000|date: 2010/04/27> + 45830.000|date: 2010/04/28> + 43139.000|date: 2010/04/29> + 41400.000|date: 2010/04/30> + 35072.000|date: 2010/05/03> + 39282.000|date: 2010/05/04> + 38108.000|date: 2010/05/05> + 79797.000|date: 2010/05/06> + 79470.000|date: 2010/05/07> + 50606.000|date: 2010/05/10> + 36799.000|date: 2010/05/11> + 32452.000|date: 2010/05/12> + 38704.000|date: 2010/05/13> + 28929.000|date: 2010/05/14> + 40862.000|date: 2010/05/17> + 27665.000|date: 2010/05/18> + 34152.000|date: 2010/05/19> + 46574.000|date: 2010/05/20> + 51135.000|date: 2010/05/21> + 39308.000|date: 2010/05/24> + 61137.000|date: 2010/05/25> + 47323.000|date: 2010/05/26> + 33389.000|date: 2010/05/27> + 32111.000|date: 2010/05/28> + 34254.000|date: 2010/06/01> + 38294.000|date: 2010/06/02> + 28932.000|date: 2010/06/03> + 32328.000|date: 2010/06/04> + 41640.000|date: 2010/06/07> + 41289.000|date: 2010/06/08> + 35742.000|date: 2010/06/09> + 29650.000|date: 2010/06/10> + 30059.000|date: 2010/06/11> + 24366.000|date: 2010/06/14> + 25920.000|date: 2010/06/15> + 40824.000|date: 2010/06/16> + 58274.000|date: 2010/06/17> + 53367.000|date: 2010/06/18> + 35199.000|date: 2010/06/21> + 45524.000|date: 2010/06/22> + 26348.000|date: 2010/06/23> + 29088.000|date: 2010/06/24> + 47606.000|date: 2010/06/25> + 36469.000|date: 2010/06/28> + 68449.000|date: 2010/06/29> + 63085.000|date: 2010/06/30> + 64451.000|date: 2010/07/01> + 23215.000|date: 2010/07/02> + 50047.000|date: 2010/07/06> + 60733.000|date: 2010/07/07> + 45991.000|date: 2010/07/08> + 32490.000|date: 2010/07/09> + 32441.000|date: 2010/07/12> + 39938.000|date: 2010/07/13> + 24450.000|date: 2010/07/14> + 56791.000|date: 2010/07/15> + 46091.000|date: 2010/07/16> + 31783.000|date: 2010/07/19> + 46352.000|date: 2010/07/20> + 42050.000|date: 2010/07/21> + 48145.000|date: 2010/07/22> + 56106.000|date: 2010/07/23> + 58388.000|date: 2010/07/26> + 79501.000|date: 2010/07/27> + 46399.000|date: 2010/07/28> + 46771.000|date: 2010/07/29> + 37046.000|date: 2010/07/30> + 32166.000|date: 2010/08/02> + 24631.000|date: 2010/08/03> + 25444.000|date: 2010/08/04> + 24245.000|date: 2010/08/05> + 22953.000|date: 2010/08/06> + 16461.000|date: 2010/08/09> + 30684.000|date: 2010/08/10> + 27639.000|date: 2010/08/11> + 33449.000|date: 2010/08/12> + 21255.000|date: 2010/08/13> + 32660.000|date: 2010/08/16> + 30614.000|date: 2010/08/17> + 39011.000|date: 2010/08/19> + 45666.000|date: 2010/08/20> open |ticker: SWK> => 41.510|date: 2009/08/21> + 42.150|date: 2009/08/24> + 42.090|date: 2009/08/25> + 42.230|date: 2009/08/26> + 42.070|date: 2009/08/27> + 42.490|date: 2009/08/28> + 41.680|date: 2009/08/31> + 40.690|date: 2009/09/01> + 40.410|date: 2009/09/02> + 39.910|date: 2009/09/03> + 39.920|date: 2009/09/04> + 40.770|date: 2009/09/09> + 41.480|date: 2009/09/10> + 41.150|date: 2009/09/11> + 40.500|date: 2009/09/14> + 40.960|date: 2009/09/15> + 41.440|date: 2009/09/16> + 42.470|date: 2009/09/17> + 42.480|date: 2009/09/18> + 42.040|date: 2009/09/21> + 42.980|date: 2009/09/22> + 42.530|date: 2009/09/23> + 42.660|date: 2009/09/24> + 42.260|date: 2009/09/25> + 41.450|date: 2009/09/28> + 42.050|date: 2009/09/29> + 42.440|date: 2009/09/30> + 42.590|date: 2009/10/01> + 41.380|date: 2009/10/02> + 41.130|date: 2009/10/05> + 42.490|date: 2009/10/06> + 42.720|date: 2009/10/07> + 42.750|date: 2009/10/08> + 43.740|date: 2009/10/09> + 44.990|date: 2009/10/12> + 44.930|date: 2009/10/13> + 45.670|date: 2009/10/14> + 45.960|date: 2009/10/15> + 45.460|date: 2009/10/16> + 45.930|date: 2009/10/19> + 46.600|date: 2009/10/20> + 47.300|date: 2009/10/21> + 47.250|date: 2009/10/22> + 48.020|date: 2009/10/23> + 47.240|date: 2009/10/26> + 46.840|date: 2009/10/27> + 46.130|date: 2009/10/28> + 48.660|date: 2009/11/05> + 49.580|date: 2009/11/06> + 49.590|date: 2009/11/09> + 50.170|date: 2009/11/10> + 49.980|date: 2009/11/11> + 50.170|date: 2009/11/12> + 49.870|date: 2009/11/13> + 50.510|date: 2009/11/16> + 51.110|date: 2009/11/17> + 50.360|date: 2009/11/18> + 49.520|date: 2009/11/19> + 49.070|date: 2009/11/20> + 49.670|date: 2009/11/23> + 49.830|date: 2009/11/24> + 49.720|date: 2009/11/25> + 48.620|date: 2009/11/27> + 48.660|date: 2009/11/30> + 48.940|date: 2009/12/01> + 48.830|date: 2009/12/02> + 49.680|date: 2009/12/03> + 49.280|date: 2009/12/04> + 49.360|date: 2009/12/07> + 48.550|date: 2009/12/08> + 48.920|date: 2009/12/09> + 49.620|date: 2009/12/10> + 49.720|date: 2009/12/11> + 49.750|date: 2009/12/14> + 49.360|date: 2009/12/15> + 50.500|date: 2009/12/16> + 51.800|date: 2009/12/17> + 51.290|date: 2009/12/18> + 51.010|date: 2009/12/21> + 51.190|date: 2009/12/22> + 52.470|date: 2009/12/23> + 53.250|date: 2009/12/24> + 53.300|date: 2009/12/28> + 52.900|date: 2009/12/29> + 51.900|date: 2009/12/30> + 52.240|date: 2009/12/31> + 51.740|date: 2010/01/04> + 52.590|date: 2010/01/05> + 53.430|date: 2010/01/06> + 54.620|date: 2010/01/07> + 56.510|date: 2010/01/08> + 57.570|date: 2010/01/11> + 56.730|date: 2010/01/12> + 56.410|date: 2010/01/13> + 56.550|date: 2010/01/14> + 56.450|date: 2010/01/15> + 55.720|date: 2010/01/19> + 55.650|date: 2010/01/20> + 55.480|date: 2010/01/21> + 54.030|date: 2010/01/22> + 53.820|date: 2010/01/25> + 53.450|date: 2010/01/26> + 52.930|date: 2010/01/27> + 52.620|date: 2010/01/28> + 51.790|date: 2010/01/29> + 51.570|date: 2010/02/01> + 52.205|date: 2010/02/02> + 54.820|date: 2010/02/03> + 55.810|date: 2010/02/04> + 54.570|date: 2010/02/05> + 54.500|date: 2010/02/08> + 54.290|date: 2010/02/09> + 54.300|date: 2010/02/10> + 53.680|date: 2010/02/11> + 53.850|date: 2010/02/12> + 54.780|date: 2010/02/16> + 55.080|date: 2010/02/17> + 55.880|date: 2010/02/18> + 56.170|date: 2010/02/19> + 55.980|date: 2010/02/22> + 56.030|date: 2010/02/23> + 55.360|date: 2010/02/24> + 55.070|date: 2010/02/25> + 56.210|date: 2010/02/26> + 57.120|date: 2010/03/01> + 59.210|date: 2010/03/02> + 59.080|date: 2010/03/03> + 58.850|date: 2010/03/04> + 58.890|date: 2010/03/05> + 59.260|date: 2010/03/08> + 58.870|date: 2010/03/09> + 59.180|date: 2010/03/10> + 59.150|date: 2010/03/11> + 59.290|date: 2010/03/12> + 58.160|date: 2010/03/15> + 57.770|date: 2010/03/16> + 57.930|date: 2010/03/17> + 58.740|date: 2010/03/18> + 58.910|date: 2010/03/19> + 57.870|date: 2010/03/22> + 59.190|date: 2010/03/23> + 59.980|date: 2010/03/24> + 59.550|date: 2010/03/25> + 58.300|date: 2010/03/26> + 59.050|date: 2010/03/29> + 58.240|date: 2010/03/30> + 58.110|date: 2010/03/31> + 57.900|date: 2010/04/01> + 58.260|date: 2010/04/05> + 58.920|date: 2010/04/06> + 59.620|date: 2010/04/07> + 59.240|date: 2010/04/08> + 59.500|date: 2010/04/09> + 60.670|date: 2010/04/12> + 60.350|date: 2010/04/13> + 61.270|date: 2010/04/14> + 61.710|date: 2010/04/15> + 61.010|date: 2010/04/16> + 60.440|date: 2010/04/19> + 60.960|date: 2010/04/20> + 61.910|date: 2010/04/21> + 61.630|date: 2010/04/22> + 62.950|date: 2010/04/23> + 63.130|date: 2010/04/26> + 64.700|date: 2010/04/27> + 64.380|date: 2010/04/28> + 65.210|date: 2010/04/29> + 64.990|date: 2010/04/30> + 62.750|date: 2010/05/03> + 62.440|date: 2010/05/04> + 61.020|date: 2010/05/05> + 59.610|date: 2010/05/06> + 58.100|date: 2010/05/07> + 59.750|date: 2010/05/10> + 60.370|date: 2010/05/11> + 61.880|date: 2010/05/12> + 62.560|date: 2010/05/13> + 61.380|date: 2010/05/14> + 60.600|date: 2010/05/17> + 60.960|date: 2010/05/18> + 58.630|date: 2010/05/19> + 56.170|date: 2010/05/20> + 53.060|date: 2010/05/21> + 55.200|date: 2010/05/24> + 52.800|date: 2010/05/25> + 55.230|date: 2010/05/26> + 55.900|date: 2010/05/27> + 56.770|date: 2010/05/28> + 55.450|date: 2010/06/01> + 55.280|date: 2010/06/02> + 57.570|date: 2010/06/03> + 56.570|date: 2010/06/04> + 55.100|date: 2010/06/07> + 53.710|date: 2010/06/08> + 54.740|date: 2010/06/09> + 53.970|date: 2010/06/10> + 53.520|date: 2010/06/11> + 55.610|date: 2010/06/14> + 55.450|date: 2010/06/15> + 56.670|date: 2010/06/16> + 57.040|date: 2010/06/17> + 55.990|date: 2010/06/18> + 57.110|date: 2010/06/21> + 54.780|date: 2010/06/22> + 52.090|date: 2010/06/23> + 52.040|date: 2010/06/24> + 52.300|date: 2010/06/25> + 51.960|date: 2010/06/28> + 51.290|date: 2010/06/29> + 50.310|date: 2010/06/30> + 50.340|date: 2010/07/01> + 50.130|date: 2010/07/02> + 50.060|date: 2010/07/06> + 49.640|date: 2010/07/07> + 52.440|date: 2010/07/08> + 51.360|date: 2010/07/09> + 51.820|date: 2010/07/12> + 53.000|date: 2010/07/13> + 53.710|date: 2010/07/14> + 53.660|date: 2010/07/15> + 52.640|date: 2010/07/16> + 51.250|date: 2010/07/19> + 50.900|date: 2010/07/20> + 55.400|date: 2010/07/21> + 54.310|date: 2010/07/22> + 56.120|date: 2010/07/23> + 57.480|date: 2010/07/26> + 58.430|date: 2010/07/27> + 56.610|date: 2010/07/28> + 56.620|date: 2010/07/29> + 57.130|date: 2010/07/30> + 59.050|date: 2010/08/02> + 58.550|date: 2010/08/03> + 58.600|date: 2010/08/04> + 58.150|date: 2010/08/05> + 57.210|date: 2010/08/06> + 58.310|date: 2010/08/09> + 57.340|date: 2010/08/10> + 56.760|date: 2010/08/11> + 54.310|date: 2010/08/12> + 54.620|date: 2010/08/13> + 54.460|date: 2010/08/16> + 54.790|date: 2010/08/17> + 56.840|date: 2010/08/19> + 54.640|date: 2010/08/20> high |ticker: SWK> => 42.250|date: 2009/08/21> + 42.530|date: 2009/08/24> + 43.050|date: 2009/08/25> + 42.600|date: 2009/08/26> + 42.440|date: 2009/08/27> + 42.630|date: 2009/08/28> + 41.700|date: 2009/08/31> + 41.120|date: 2009/09/01> + 40.410|date: 2009/09/02> + 40.080|date: 2009/09/03> + 40.560|date: 2009/09/04> + 41.550|date: 2009/09/09> + 41.480|date: 2009/09/10> + 41.300|date: 2009/09/11> + 41.040|date: 2009/09/14> + 41.510|date: 2009/09/15> + 42.570|date: 2009/09/16> + 42.510|date: 2009/09/17> + 42.960|date: 2009/09/18> + 42.550|date: 2009/09/21> + 42.980|date: 2009/09/22> + 42.920|date: 2009/09/23> + 42.950|date: 2009/09/24> + 42.410|date: 2009/09/25> + 42.030|date: 2009/09/28> + 42.740|date: 2009/09/29> + 43.350|date: 2009/09/30> + 42.740|date: 2009/10/01> + 41.530|date: 2009/10/02> + 42.290|date: 2009/10/05> + 43.190|date: 2009/10/06> + 42.770|date: 2009/10/07> + 44.280|date: 2009/10/08> + 44.560|date: 2009/10/09> + 45.580|date: 2009/10/12> + 45.380|date: 2009/10/13> + 46.130|date: 2009/10/14> + 46.000|date: 2009/10/15> + 45.770|date: 2009/10/16> + 46.560|date: 2009/10/19> + 46.750|date: 2009/10/20> + 47.850|date: 2009/10/21> + 48.310|date: 2009/10/22> + 48.620|date: 2009/10/23> + 47.630|date: 2009/10/26> + 46.940|date: 2009/10/27> + 46.260|date: 2009/10/28> + 49.671|date: 2009/11/05> + 49.750|date: 2009/11/06> + 50.270|date: 2009/11/09> + 50.600|date: 2009/11/10> + 51.200|date: 2009/11/11> + 50.320|date: 2009/11/12> + 50.510|date: 2009/11/13> + 51.190|date: 2009/11/16> + 51.110|date: 2009/11/17> + 50.360|date: 2009/11/18> + 49.580|date: 2009/11/19> + 49.410|date: 2009/11/20> + 50.260|date: 2009/11/23> + 49.880|date: 2009/11/24> + 50.020|date: 2009/11/25> + 49.250|date: 2009/11/27> + 48.780|date: 2009/11/30> + 50.060|date: 2009/12/01> + 50.190|date: 2009/12/02> + 50.160|date: 2009/12/03> + 49.990|date: 2009/12/04> + 49.430|date: 2009/12/07> + 49.310|date: 2009/12/08> + 49.420|date: 2009/12/09> + 49.865|date: 2009/12/10> + 49.800|date: 2009/12/11> + 49.810|date: 2009/12/14> + 50.290|date: 2009/12/15> + 52.620|date: 2009/12/16> + 51.800|date: 2009/12/17> + 51.340|date: 2009/12/18> + 51.280|date: 2009/12/21> + 52.515|date: 2009/12/22> + 53.340|date: 2009/12/23> + 53.280|date: 2009/12/24> + 53.420|date: 2009/12/28> + 53.020|date: 2009/12/29> + 52.350|date: 2009/12/30> + 52.240|date: 2009/12/31> + 53.000|date: 2010/01/04> + 53.550|date: 2010/01/05> + 54.910|date: 2010/01/06> + 57.070|date: 2010/01/07> + 57.680|date: 2010/01/08> + 57.680|date: 2010/01/11> + 56.770|date: 2010/01/12> + 56.950|date: 2010/01/13> + 56.640|date: 2010/01/14> + 56.650|date: 2010/01/15> + 56.540|date: 2010/01/19> + 55.810|date: 2010/01/20> + 55.525|date: 2010/01/21> + 54.280|date: 2010/01/22> + 54.040|date: 2010/01/25> + 54.250|date: 2010/01/26> + 53.340|date: 2010/01/27> + 52.880|date: 2010/01/28> + 52.150|date: 2010/01/29> + 52.340|date: 2010/02/01> + 54.360|date: 2010/02/02> + 57.360|date: 2010/02/03> + 56.000|date: 2010/02/04> + 54.730|date: 2010/02/05> + 54.500|date: 2010/02/08> + 54.590|date: 2010/02/09> + 54.400|date: 2010/02/10> + 54.360|date: 2010/02/11> + 54.320|date: 2010/02/12> + 54.890|date: 2010/02/16> + 55.990|date: 2010/02/17> + 56.600|date: 2010/02/18> + 56.400|date: 2010/02/19> + 56.260|date: 2010/02/22> + 56.270|date: 2010/02/23> + 56.240|date: 2010/02/24> + 56.090|date: 2010/02/25> + 57.500|date: 2010/02/26> + 59.100|date: 2010/03/01> + 59.900|date: 2010/03/02> + 59.380|date: 2010/03/03> + 58.960|date: 2010/03/04> + 59.510|date: 2010/03/05> + 59.260|date: 2010/03/08> + 59.590|date: 2010/03/09> + 59.500|date: 2010/03/10> + 59.210|date: 2010/03/11> + 59.290|date: 2010/03/12> + 58.490|date: 2010/03/15> + 58.500|date: 2010/03/16> + 58.650|date: 2010/03/17> + 58.940|date: 2010/03/18> + 59.350|date: 2010/03/19> + 59.060|date: 2010/03/22> + 59.980|date: 2010/03/23> + 59.980|date: 2010/03/24> + 59.550|date: 2010/03/25> + 58.790|date: 2010/03/26> + 59.430|date: 2010/03/29> + 58.560|date: 2010/03/30> + 58.260|date: 2010/03/31> + 58.260|date: 2010/04/01> + 59.250|date: 2010/04/05> + 59.750|date: 2010/04/06> + 59.690|date: 2010/04/07> + 59.470|date: 2010/04/08> + 60.730|date: 2010/04/09> + 61.000|date: 2010/04/12> + 61.250|date: 2010/04/13> + 62.020|date: 2010/04/14> + 62.100|date: 2010/04/15> + 61.770|date: 2010/04/16> + 60.850|date: 2010/04/19> + 61.880|date: 2010/04/20> + 62.050|date: 2010/04/21> + 63.010|date: 2010/04/22> + 63.600|date: 2010/04/23> + 64.140|date: 2010/04/26> + 66.270|date: 2010/04/27> + 65.090|date: 2010/04/28> + 65.500|date: 2010/04/29> + 64.990|date: 2010/04/30> + 63.550|date: 2010/05/03> + 62.510|date: 2010/05/04> + 61.420|date: 2010/05/05> + 60.980|date: 2010/05/06> + 59.150|date: 2010/05/07> + 61.270|date: 2010/05/10> + 62.850|date: 2010/05/11> + 63.130|date: 2010/05/12> + 63.760|date: 2010/05/13> + 61.500|date: 2010/05/14> + 60.760|date: 2010/05/17> + 61.470|date: 2010/05/18> + 59.190|date: 2010/05/19> + 56.340|date: 2010/05/20> + 55.590|date: 2010/05/21> + 55.450|date: 2010/05/24> + 54.970|date: 2010/05/25> + 56.450|date: 2010/05/26> + 57.150|date: 2010/05/27> + 56.770|date: 2010/05/28> + 56.610|date: 2010/06/01> + 57.320|date: 2010/06/02> + 58.520|date: 2010/06/03> + 56.760|date: 2010/06/04> + 55.330|date: 2010/06/07> + 54.310|date: 2010/06/08> + 55.090|date: 2010/06/09> + 54.300|date: 2010/06/10> + 55.250|date: 2010/06/11> + 56.550|date: 2010/06/14> + 57.420|date: 2010/06/15> + 57.150|date: 2010/06/16> + 57.140|date: 2010/06/17> + 56.280|date: 2010/06/18> + 57.110|date: 2010/06/21> + 55.490|date: 2010/06/22> + 52.606|date: 2010/06/23> + 52.890|date: 2010/06/24> + 52.400|date: 2010/06/25> + 52.530|date: 2010/06/28> + 51.350|date: 2010/06/29> + 51.170|date: 2010/06/30> + 50.610|date: 2010/07/01> + 50.470|date: 2010/07/02> + 50.750|date: 2010/07/06> + 51.770|date: 2010/07/07> + 52.440|date: 2010/07/08> + 52.160|date: 2010/07/09> + 52.400|date: 2010/07/12> + 54.350|date: 2010/07/13> + 53.990|date: 2010/07/14> + 53.660|date: 2010/07/15> + 53.120|date: 2010/07/16> + 51.930|date: 2010/07/19> + 52.660|date: 2010/07/20> + 56.000|date: 2010/07/21> + 56.270|date: 2010/07/22> + 57.930|date: 2010/07/23> + 58.500|date: 2010/07/26> + 58.610|date: 2010/07/27> + 57.010|date: 2010/07/28> + 57.580|date: 2010/07/29> + 58.310|date: 2010/07/30> + 59.230|date: 2010/08/02> + 58.980|date: 2010/08/03> + 59.400|date: 2010/08/04> + 58.340|date: 2010/08/05> + 58.290|date: 2010/08/06> + 58.570|date: 2010/08/09> + 58.170|date: 2010/08/10> + 56.790|date: 2010/08/11> + 54.990|date: 2010/08/12> + 55.510|date: 2010/08/13> + 55.300|date: 2010/08/16> + 57.270|date: 2010/08/17> + 56.870|date: 2010/08/19> + 55.220|date: 2010/08/20> low |ticker: SWK> => 41.430|date: 2009/08/21> + 41.710|date: 2009/08/24> + 42.060|date: 2009/08/25> + 41.810|date: 2009/08/26> + 41.520|date: 2009/08/27> + 41.480|date: 2009/08/28> + 40.830|date: 2009/08/31> + 39.700|date: 2009/09/01> + 39.670|date: 2009/09/02> + 39.490|date: 2009/09/03> + 39.580|date: 2009/09/04> + 40.330|date: 2009/09/09> + 40.330|date: 2009/09/10> + 40.500|date: 2009/09/11> + 40.221|date: 2009/09/14> + 40.960|date: 2009/09/15> + 41.420|date: 2009/09/16> + 41.660|date: 2009/09/17> + 42.070|date: 2009/09/18> + 41.640|date: 2009/09/21> + 42.410|date: 2009/09/22> + 42.240|date: 2009/09/23> + 41.820|date: 2009/09/24> + 41.150|date: 2009/09/25> + 41.190|date: 2009/09/28> + 41.961|date: 2009/09/29> + 41.740|date: 2009/09/30> + 41.710|date: 2009/10/01> + 40.900|date: 2009/10/02> + 40.970|date: 2009/10/05> + 42.400|date: 2009/10/06> + 41.990|date: 2009/10/07> + 42.750|date: 2009/10/08> + 43.740|date: 2009/10/09> + 44.770|date: 2009/10/12> + 44.550|date: 2009/10/13> + 45.520|date: 2009/10/14> + 45.540|date: 2009/10/15> + 44.970|date: 2009/10/16> + 45.600|date: 2009/10/19> + 45.870|date: 2009/10/20> + 46.700|date: 2009/10/21> + 47.090|date: 2009/10/22> + 47.050|date: 2009/10/23> + 46.330|date: 2009/10/26> + 45.790|date: 2009/10/27> + 45.010|date: 2009/10/28> + 48.550|date: 2009/11/05> + 48.700|date: 2009/11/06> + 49.200|date: 2009/11/09> + 49.590|date: 2009/11/10> + 49.690|date: 2009/11/11> + 49.530|date: 2009/11/12> + 49.680|date: 2009/11/13> + 50.470|date: 2009/11/16> + 50.280|date: 2009/11/17> + 49.700|date: 2009/11/18> + 48.620|date: 2009/11/19> + 48.550|date: 2009/11/20> + 49.390|date: 2009/11/23> + 49.290|date: 2009/11/24> + 49.330|date: 2009/11/25> + 48.500|date: 2009/11/27> + 48.120|date: 2009/11/30> + 48.920|date: 2009/12/01> + 48.740|date: 2009/12/02> + 48.600|date: 2009/12/03> + 48.880|date: 2009/12/04> + 48.590|date: 2009/12/07> + 47.990|date: 2009/12/08> + 48.625|date: 2009/12/09> + 49.300|date: 2009/12/10> + 48.740|date: 2009/12/11> + 49.410|date: 2009/12/14> + 49.330|date: 2009/12/15> + 50.120|date: 2009/12/16> + 50.740|date: 2009/12/17> + 50.320|date: 2009/12/18> + 50.780|date: 2009/12/21> + 51.130|date: 2009/12/22> + 52.290|date: 2009/12/23> + 52.810|date: 2009/12/24> + 52.380|date: 2009/12/28> + 51.850|date: 2009/12/29> + 51.630|date: 2009/12/30> + 51.390|date: 2009/12/31> + 51.620|date: 2010/01/04> + 52.170|date: 2010/01/05> + 53.270|date: 2010/01/06> + 54.530|date: 2010/01/07> + 56.440|date: 2010/01/08> + 56.530|date: 2010/01/11> + 55.800|date: 2010/01/12> + 56.000|date: 2010/01/13> + 55.930|date: 2010/01/14> + 55.440|date: 2010/01/15> + 55.680|date: 2010/01/19> + 55.000|date: 2010/01/20> + 54.160|date: 2010/01/21> + 53.200|date: 2010/01/22> + 53.470|date: 2010/01/25> + 53.150|date: 2010/01/26> + 51.540|date: 2010/01/27> + 51.370|date: 2010/01/28> + 51.000|date: 2010/01/29> + 51.210|date: 2010/02/01> + 52.197|date: 2010/02/02> + 54.690|date: 2010/02/03> + 54.590|date: 2010/02/04> + 52.760|date: 2010/02/05> + 53.480|date: 2010/02/08> + 53.470|date: 2010/02/09> + 53.380|date: 2010/02/10> + 53.260|date: 2010/02/11> + 53.270|date: 2010/02/12> + 54.130|date: 2010/02/16> + 54.770|date: 2010/02/17> + 55.520|date: 2010/02/18> + 55.750|date: 2010/02/19> + 55.570|date: 2010/02/22> + 54.850|date: 2010/02/23> + 54.940|date: 2010/02/24> + 54.780|date: 2010/02/25> + 56.040|date: 2010/02/26> + 56.860|date: 2010/03/01> + 58.600|date: 2010/03/02> + 58.500|date: 2010/03/03> + 58.120|date: 2010/03/04> + 58.440|date: 2010/03/05> + 58.640|date: 2010/03/08> + 58.620|date: 2010/03/09> + 58.630|date: 2010/03/10> + 58.460|date: 2010/03/11> + 57.190|date: 2010/03/12> + 56.500|date: 2010/03/15> + 57.600|date: 2010/03/16> + 57.930|date: 2010/03/17> + 58.410|date: 2010/03/18> + 58.030|date: 2010/03/19> + 57.870|date: 2010/03/22> + 59.000|date: 2010/03/23> + 58.970|date: 2010/03/24> + 57.910|date: 2010/03/25> + 58.050|date: 2010/03/26> + 58.140|date: 2010/03/29> + 58.000|date: 2010/03/30> + 57.300|date: 2010/03/31> + 57.460|date: 2010/04/01> + 58.200|date: 2010/04/05> + 58.800|date: 2010/04/06> + 58.970|date: 2010/04/07> + 58.915|date: 2010/04/08> + 59.440|date: 2010/04/09> + 60.340|date: 2010/04/12> + 60.100|date: 2010/04/13> + 60.760|date: 2010/04/14> + 61.120|date: 2010/04/15> + 59.690|date: 2010/04/16> + 59.600|date: 2010/04/19> + 60.960|date: 2010/04/20> + 61.500|date: 2010/04/21> + 60.990|date: 2010/04/22> + 62.070|date: 2010/04/23> + 62.920|date: 2010/04/26> + 63.920|date: 2010/04/27> + 63.500|date: 2010/04/28> + 64.720|date: 2010/04/29> + 62.130|date: 2010/04/30> + 62.200|date: 2010/05/03> + 61.030|date: 2010/05/04> + 59.760|date: 2010/05/05> + 55.750|date: 2010/05/06> + 55.950|date: 2010/05/07> + 59.030|date: 2010/05/10> + 60.310|date: 2010/05/11> + 61.730|date: 2010/05/12> + 61.700|date: 2010/05/13> + 59.660|date: 2010/05/14> + 58.660|date: 2010/05/17> + 58.860|date: 2010/05/18> + 56.860|date: 2010/05/19> + 53.420|date: 2010/05/20> + 52.880|date: 2010/05/21> + 54.360|date: 2010/05/24> + 52.020|date: 2010/05/25> + 54.440|date: 2010/05/26> + 55.900|date: 2010/05/27> + 55.240|date: 2010/05/28> + 54.850|date: 2010/06/01> + 54.760|date: 2010/06/02> + 56.860|date: 2010/06/03> + 54.850|date: 2010/06/04> + 53.040|date: 2010/06/07> + 53.070|date: 2010/06/08> + 52.570|date: 2010/06/09> + 53.400|date: 2010/06/10> + 53.360|date: 2010/06/11> + 55.110|date: 2010/06/14> + 55.420|date: 2010/06/15> + 56.200|date: 2010/06/16> + 55.208|date: 2010/06/17> + 55.400|date: 2010/06/18> + 54.960|date: 2010/06/21> + 52.230|date: 2010/06/22> + 50.740|date: 2010/06/23> + 51.310|date: 2010/06/24> + 51.100|date: 2010/06/25> + 51.540|date: 2010/06/28> + 49.670|date: 2010/06/29> + 49.900|date: 2010/06/30> + 48.760|date: 2010/07/01> + 49.300|date: 2010/07/02> + 49.010|date: 2010/07/06> + 49.640|date: 2010/07/07> + 50.570|date: 2010/07/08> + 51.240|date: 2010/07/09> + 51.700|date: 2010/07/12> + 52.635|date: 2010/07/13> + 53.130|date: 2010/07/14> + 51.960|date: 2010/07/15> + 50.770|date: 2010/07/16> + 51.000|date: 2010/07/19> + 50.760|date: 2010/07/20> + 52.800|date: 2010/07/21> + 54.060|date: 2010/07/22> + 55.510|date: 2010/07/23> + 57.180|date: 2010/07/26> + 56.630|date: 2010/07/27> + 55.680|date: 2010/07/28> + 56.490|date: 2010/07/29> + 54.700|date: 2010/07/30> + 58.420|date: 2010/08/02> + 58.220|date: 2010/08/03> + 58.370|date: 2010/08/04> + 57.730|date: 2010/08/05> + 57.010|date: 2010/08/06> + 57.810|date: 2010/08/09> + 56.840|date: 2010/08/10> + 54.930|date: 2010/08/11> + 54.150|date: 2010/08/12> + 54.320|date: 2010/08/13> + 54.120|date: 2010/08/16> + 54.790|date: 2010/08/17> + 54.970|date: 2010/08/19> + 54.500|date: 2010/08/20> close |ticker: SWK> => 42.020|date: 2009/08/21> + 41.830|date: 2009/08/24> + 42.240|date: 2009/08/25> + 42.220|date: 2009/08/26> + 42.300|date: 2009/08/27> + 41.960|date: 2009/08/28> + 40.930|date: 2009/08/31> + 39.760|date: 2009/09/01> + 39.670|date: 2009/09/02> + 39.880|date: 2009/09/03> + 40.450|date: 2009/09/04> + 41.250|date: 2009/09/09> + 40.950|date: 2009/09/10> + 40.760|date: 2009/09/11> + 41.000|date: 2009/09/14> + 41.400|date: 2009/09/15> + 42.430|date: 2009/09/16> + 42.410|date: 2009/09/17> + 42.430|date: 2009/09/18> + 42.280|date: 2009/09/21> + 42.550|date: 2009/09/22> + 42.500|date: 2009/09/23> + 42.300|date: 2009/09/24> + 41.170|date: 2009/09/25> + 42.010|date: 2009/09/28> + 42.480|date: 2009/09/29> + 42.690|date: 2009/09/30> + 41.870|date: 2009/10/01> + 40.970|date: 2009/10/02> + 42.090|date: 2009/10/05> + 42.720|date: 2009/10/06> + 42.330|date: 2009/10/07> + 43.940|date: 2009/10/08> + 44.500|date: 2009/10/09> + 44.880|date: 2009/10/12> + 45.310|date: 2009/10/13> + 46.000|date: 2009/10/14> + 45.840|date: 2009/10/15> + 45.750|date: 2009/10/16> + 46.440|date: 2009/10/19> + 46.340|date: 2009/10/20> + 47.250|date: 2009/10/21> + 47.910|date: 2009/10/22> + 47.310|date: 2009/10/23> + 46.640|date: 2009/10/26> + 46.070|date: 2009/10/27> + 45.290|date: 2009/10/28> + 49.620|date: 2009/11/05> + 49.190|date: 2009/11/06> + 50.170|date: 2009/11/09> + 50.170|date: 2009/11/10> + 50.280|date: 2009/11/11> + 49.810|date: 2009/11/12> + 50.280|date: 2009/11/13> + 51.190|date: 2009/11/16> + 50.440|date: 2009/11/17> + 49.840|date: 2009/11/18> + 49.270|date: 2009/11/19> + 48.950|date: 2009/11/20> + 49.730|date: 2009/11/23> + 49.720|date: 2009/11/24> + 50.000|date: 2009/11/25> + 48.730|date: 2009/11/27> + 48.570|date: 2009/11/30> + 49.070|date: 2009/12/01> + 49.750|date: 2009/12/02> + 48.640|date: 2009/12/03> + 49.470|date: 2009/12/04> + 48.790|date: 2009/12/07> + 49.020|date: 2009/12/08> + 49.320|date: 2009/12/09> + 49.610|date: 2009/12/10> + 49.430|date: 2009/12/11> + 49.670|date: 2009/12/14> + 50.150|date: 2009/12/15> + 52.140|date: 2009/12/16> + 50.860|date: 2009/12/17> + 50.730|date: 2009/12/18> + 51.140|date: 2009/12/21> + 52.400|date: 2009/12/22> + 52.950|date: 2009/12/23> + 53.130|date: 2009/12/24> + 52.760|date: 2009/12/28> + 52.110|date: 2009/12/29> + 52.120|date: 2009/12/30> + 51.510|date: 2009/12/31> + 52.710|date: 2010/01/04> + 53.480|date: 2010/01/05> + 54.820|date: 2010/01/06> + 56.750|date: 2010/01/07> + 57.420|date: 2010/01/08> + 57.070|date: 2010/01/11> + 56.180|date: 2010/01/12> + 56.710|date: 2010/01/13> + 56.550|date: 2010/01/14> + 55.740|date: 2010/01/15> + 56.300|date: 2010/01/19> + 55.540|date: 2010/01/20> + 54.180|date: 2010/01/21> + 53.330|date: 2010/01/22> + 53.820|date: 2010/01/25> + 53.310|date: 2010/01/26> + 52.470|date: 2010/01/27> + 51.390|date: 2010/01/28> + 51.250|date: 2010/01/29> + 52.230|date: 2010/02/01> + 54.250|date: 2010/02/02> + 56.340|date: 2010/02/03> + 54.640|date: 2010/02/04> + 54.430|date: 2010/02/05> + 53.530|date: 2010/02/08> + 54.220|date: 2010/02/09> + 53.770|date: 2010/02/10> + 54.110|date: 2010/02/11> + 54.290|date: 2010/02/12> + 54.870|date: 2010/02/16> + 55.840|date: 2010/02/17> + 56.360|date: 2010/02/18> + 55.920|date: 2010/02/19> + 56.220|date: 2010/02/22> + 55.240|date: 2010/02/23> + 56.140|date: 2010/02/24> + 56.000|date: 2010/02/25> + 57.250|date: 2010/02/26> + 59.060|date: 2010/03/01> + 58.780|date: 2010/03/02> + 58.790|date: 2010/03/03> + 58.440|date: 2010/03/04> + 59.090|date: 2010/03/05> + 59.070|date: 2010/03/08> + 59.270|date: 2010/03/09> + 59.380|date: 2010/03/10> + 58.830|date: 2010/03/11> + 57.860|date: 2010/03/12> + 57.620|date: 2010/03/15> + 57.760|date: 2010/03/16> + 58.440|date: 2010/03/17> + 58.550|date: 2010/03/18> + 58.070|date: 2010/03/19> + 59.000|date: 2010/03/22> + 59.900|date: 2010/03/23> + 59.100|date: 2010/03/24> + 57.920|date: 2010/03/25> + 58.610|date: 2010/03/26> + 58.340|date: 2010/03/29> + 58.220|date: 2010/03/30> + 57.410|date: 2010/03/31> + 58.000|date: 2010/04/01> + 59.230|date: 2010/04/05> + 59.720|date: 2010/04/06> + 59.370|date: 2010/04/07> + 59.250|date: 2010/04/08> + 60.420|date: 2010/04/09> + 60.370|date: 2010/04/12> + 61.070|date: 2010/04/13> + 61.900|date: 2010/04/14> + 61.220|date: 2010/04/15> + 60.460|date: 2010/04/16> + 60.470|date: 2010/04/19> + 61.740|date: 2010/04/20> + 62.030|date: 2010/04/21> + 63.000|date: 2010/04/22> + 62.840|date: 2010/04/23> + 63.300|date: 2010/04/26> + 64.360|date: 2010/04/27> + 64.600|date: 2010/04/28> + 65.070|date: 2010/04/29> + 62.150|date: 2010/04/30> + 63.310|date: 2010/05/03> + 61.430|date: 2010/05/04> + 60.010|date: 2010/05/05> + 58.420|date: 2010/05/06> + 56.120|date: 2010/05/07> + 61.230|date: 2010/05/10> + 61.450|date: 2010/05/11> + 62.610|date: 2010/05/12> + 61.760|date: 2010/05/13> + 60.330|date: 2010/05/14> + 60.110|date: 2010/05/17> + 59.040|date: 2010/05/18> + 57.680|date: 2010/05/19> + 54.220|date: 2010/05/20> + 55.380|date: 2010/05/21> + 54.500|date: 2010/05/24> + 54.880|date: 2010/05/25> + 54.840|date: 2010/05/26> + 57.090|date: 2010/05/27> + 55.790|date: 2010/05/28> + 54.890|date: 2010/06/01> + 57.250|date: 2010/06/02> + 57.610|date: 2010/06/03> + 55.070|date: 2010/06/04> + 53.290|date: 2010/06/07> + 54.140|date: 2010/06/08> + 52.870|date: 2010/06/09> + 54.080|date: 2010/06/10> + 54.960|date: 2010/06/11> + 55.310|date: 2010/06/14> + 57.300|date: 2010/06/15> + 56.820|date: 2010/06/16> + 55.630|date: 2010/06/17> + 55.990|date: 2010/06/18> + 55.270|date: 2010/06/21> + 52.270|date: 2010/06/22> + 52.180|date: 2010/06/23> + 52.160|date: 2010/06/24> + 52.060|date: 2010/06/25> + 51.750|date: 2010/06/28> + 50.420|date: 2010/06/29> + 50.520|date: 2010/06/30> + 50.120|date: 2010/07/01> + 49.580|date: 2010/07/02> + 49.620|date: 2010/07/06> + 51.760|date: 2010/07/07> + 51.400|date: 2010/07/08> + 52.100|date: 2010/07/09> + 52.270|date: 2010/07/12> + 54.030|date: 2010/07/13> + 53.720|date: 2010/07/14> + 53.000|date: 2010/07/15> + 51.060|date: 2010/07/16> + 51.730|date: 2010/07/19> + 52.620|date: 2010/07/20> + 53.630|date: 2010/07/21> + 56.240|date: 2010/07/22> + 57.350|date: 2010/07/23> + 58.320|date: 2010/07/26> + 56.810|date: 2010/07/27> + 56.170|date: 2010/07/28> + 57.230|date: 2010/07/29> + 58.020|date: 2010/07/30> + 59.050|date: 2010/08/02> + 58.480|date: 2010/08/03> + 58.500|date: 2010/08/04> + 57.940|date: 2010/08/05> + 57.880|date: 2010/08/06> + 58.070|date: 2010/08/09> + 57.730|date: 2010/08/10> + 55.250|date: 2010/08/11> + 54.820|date: 2010/08/12> + 54.930|date: 2010/08/13> + 55.120|date: 2010/08/16> + 57.130|date: 2010/08/17> + 55.190|date: 2010/08/19> + 55.050|date: 2010/08/20> volume |ticker: SWK> => 5430.000|date: 2009/08/21> + 7296.000|date: 2009/08/24> + 5435.000|date: 2009/08/25> + 5124.000|date: 2009/08/26> + 3872.000|date: 2009/08/27> + 8022.000|date: 2009/08/28> + 5364.000|date: 2009/08/31> + 10147.000|date: 2009/09/01> + 9591.000|date: 2009/09/02> + 5523.000|date: 2009/09/03> + 4046.000|date: 2009/09/04> + 3860.000|date: 2009/09/09> + 4340.000|date: 2009/09/10> + 3617.000|date: 2009/09/11> + 2697.000|date: 2009/09/14> + 3900.000|date: 2009/09/15> + 5208.000|date: 2009/09/16> + 4993.000|date: 2009/09/17> + 5443.000|date: 2009/09/18> + 6135.000|date: 2009/09/21> + 5177.000|date: 2009/09/22> + 7651.000|date: 2009/09/23> + 10167.000|date: 2009/09/24> + 8465.000|date: 2009/09/25> + 6176.000|date: 2009/09/28> + 7686.000|date: 2009/09/29> + 7482.000|date: 2009/09/30> + 9761.000|date: 2009/10/01> + 8023.000|date: 2009/10/02> + 10353.000|date: 2009/10/05> + 6718.000|date: 2009/10/06> + 5681.000|date: 2009/10/07> + 10205.000|date: 2009/10/08> + 5664.000|date: 2009/10/09> + 8698.000|date: 2009/10/12> + 7803.000|date: 2009/10/13> + 10250.000|date: 2009/10/14> + 6252.000|date: 2009/10/15> + 7113.000|date: 2009/10/16> + 7081.000|date: 2009/10/19> + 10250.000|date: 2009/10/20> + 14426.000|date: 2009/10/21> + 9048.000|date: 2009/10/22> + 10905.000|date: 2009/10/23> + 16254.000|date: 2009/10/26> + 12245.000|date: 2009/10/27> + 14784.000|date: 2009/10/28> + 30743.000|date: 2009/11/05> + 16005.000|date: 2009/11/06> + 19293.000|date: 2009/11/09> + 17758.000|date: 2009/11/10> + 20606.000|date: 2009/11/11> + 14639.000|date: 2009/11/12> + 11733.000|date: 2009/11/13> + 9853.000|date: 2009/11/16> + 9937.000|date: 2009/11/17> + 10752.000|date: 2009/11/18> + 19503.000|date: 2009/11/19> + 13546.000|date: 2009/11/20> + 10281.000|date: 2009/11/23> + 7336.000|date: 2009/11/24> + 8088.000|date: 2009/11/25> + 6355.000|date: 2009/11/27> + 11701.000|date: 2009/11/30> + 13100.000|date: 2009/12/01> + 12423.000|date: 2009/12/02> + 8065.000|date: 2009/12/03> + 9915.000|date: 2009/12/04> + 14631.000|date: 2009/12/07> + 21215.000|date: 2009/12/08> + 14542.000|date: 2009/12/09> + 12675.000|date: 2009/12/10> + 16022.000|date: 2009/12/11> + 9116.000|date: 2009/12/14> + 14102.000|date: 2009/12/15> + 46206.000|date: 2009/12/16> + 24529.000|date: 2009/12/17> + 13693.000|date: 2009/12/18> + 23073.000|date: 2009/12/21> + 24977.000|date: 2009/12/22> + 31768.000|date: 2009/12/23> + 4264.000|date: 2009/12/24> + 10416.000|date: 2009/12/28> + 41505.000|date: 2009/12/29> + 12311.000|date: 2009/12/30> + 13793.000|date: 2009/12/31> + 20329.000|date: 2010/01/04> + 24740.000|date: 2010/01/05> + 30357.000|date: 2010/01/06> + 42763.000|date: 2010/01/07> + 14415.000|date: 2010/01/08> + 15952.000|date: 2010/01/11> + 12084.000|date: 2010/01/12> + 11292.000|date: 2010/01/13> + 14304.000|date: 2010/01/14> + 16611.000|date: 2010/01/15> + 13497.000|date: 2010/01/19> + 13962.000|date: 2010/01/20> + 19734.000|date: 2010/01/21> + 13634.000|date: 2010/01/22> + 15223.000|date: 2010/01/25> + 16085.000|date: 2010/01/26> + 35635.000|date: 2010/01/27> + 19483.000|date: 2010/01/28> + 26580.000|date: 2010/01/29> + 13603.000|date: 2010/02/01> + 29810.000|date: 2010/02/02> + 57238.000|date: 2010/02/03> + 23380.000|date: 2010/02/04> + 24403.000|date: 2010/02/05> + 16768.000|date: 2010/02/08> + 15947.000|date: 2010/02/09> + 10676.000|date: 2010/02/10> + 14605.000|date: 2010/02/11> + 21795.000|date: 2010/02/12> + 15044.000|date: 2010/02/16> + 13099.000|date: 2010/02/17> + 28616.000|date: 2010/02/18> + 11266.000|date: 2010/02/19> + 15790.000|date: 2010/02/22> + 11381.000|date: 2010/02/23> + 13741.000|date: 2010/02/24> + 12301.000|date: 2010/02/25> + 26168.000|date: 2010/02/26> + 24345.000|date: 2010/03/01> + 18225.000|date: 2010/03/02> + 6990.000|date: 2010/03/03> + 24783.000|date: 2010/03/04> + 20082.000|date: 2010/03/05> + 9302.000|date: 2010/03/08> + 10238.000|date: 2010/03/09> + 9806.000|date: 2010/03/10> + 15570.000|date: 2010/03/11> + 53078.000|date: 2010/03/12> + 31641.000|date: 2010/03/15> + 15785.000|date: 2010/03/16> + 19575.000|date: 2010/03/17> + 15365.000|date: 2010/03/18> + 22805.000|date: 2010/03/19> + 14698.000|date: 2010/03/22> + 31172.000|date: 2010/03/23> + 13690.000|date: 2010/03/24> + 16057.000|date: 2010/03/25> + 18725.000|date: 2010/03/26> + 15055.000|date: 2010/03/29> + 8550.000|date: 2010/03/30> + 12680.000|date: 2010/03/31> + 13233.000|date: 2010/04/01> + 13137.000|date: 2010/04/05> + 9697.000|date: 2010/04/06> + 15878.000|date: 2010/04/07> + 12336.000|date: 2010/04/08> + 20012.000|date: 2010/04/09> + 13272.000|date: 2010/04/12> + 16413.000|date: 2010/04/13> + 16874.000|date: 2010/04/14> + 15044.000|date: 2010/04/15> + 17915.000|date: 2010/04/16> + 9673.000|date: 2010/04/19> + 26220.000|date: 2010/04/20> + 15030.000|date: 2010/04/21> + 12743.000|date: 2010/04/22> + 16507.000|date: 2010/04/23> + 24467.000|date: 2010/04/26> + 50543.000|date: 2010/04/27> + 39082.000|date: 2010/04/28> + 18847.000|date: 2010/04/29> + 30260.000|date: 2010/04/30> + 23837.000|date: 2010/05/03> + 20042.000|date: 2010/05/04> + 20710.000|date: 2010/05/05> + 32117.000|date: 2010/05/06> + 34673.000|date: 2010/05/07> + 34331.000|date: 2010/05/10> + 28124.000|date: 2010/05/11> + 22538.000|date: 2010/05/12> + 28868.000|date: 2010/05/13> + 19922.000|date: 2010/05/14> + 17160.000|date: 2010/05/17> + 25957.000|date: 2010/05/18> + 31550.000|date: 2010/05/19> + 43167.000|date: 2010/05/20> + 43748.000|date: 2010/05/21> + 20617.000|date: 2010/05/24> + 32420.000|date: 2010/05/25> + 20351.000|date: 2010/05/26> + 23019.000|date: 2010/05/27> + 16658.000|date: 2010/05/28> + 21228.000|date: 2010/06/01> + 23136.000|date: 2010/06/02> + 16217.000|date: 2010/06/03> + 34166.000|date: 2010/06/04> + 24549.000|date: 2010/06/07> + 16480.000|date: 2010/06/08> + 31259.000|date: 2010/06/09> + 38437.000|date: 2010/06/10> + 14879.000|date: 2010/06/11> + 15193.000|date: 2010/06/14> + 20954.000|date: 2010/06/15> + 12840.000|date: 2010/06/16> + 21046.000|date: 2010/06/17> + 18339.000|date: 2010/06/18> + 17223.000|date: 2010/06/21> + 36164.000|date: 2010/06/22> + 45175.000|date: 2010/06/23> + 22358.000|date: 2010/06/24> + 22116.000|date: 2010/06/25> + 12746.000|date: 2010/06/28> + 34897.000|date: 2010/06/29> + 28825.000|date: 2010/06/30> + 32232.000|date: 2010/07/01> + 15283.000|date: 2010/07/02> + 19668.000|date: 2010/07/06> + 17070.000|date: 2010/07/07> + 20909.000|date: 2010/07/08> + 8450.000|date: 2010/07/09> + 13194.000|date: 2010/07/12> + 16379.000|date: 2010/07/13> + 10566.000|date: 2010/07/14> + 26979.000|date: 2010/07/15> + 20864.000|date: 2010/07/16> + 11898.000|date: 2010/07/19> + 24392.000|date: 2010/07/20> + 46610.000|date: 2010/07/21> + 34496.000|date: 2010/07/22> + 29309.000|date: 2010/07/23> + 18137.000|date: 2010/07/26> + 13117.000|date: 2010/07/27> + 13544.000|date: 2010/07/28> + 23950.000|date: 2010/07/29> + 23577.000|date: 2010/07/30> + 20480.000|date: 2010/08/02> + 12348.000|date: 2010/08/03> + 18705.000|date: 2010/08/04> + 12145.000|date: 2010/08/05> + 13904.000|date: 2010/08/06> + 12759.000|date: 2010/08/09> + 13305.000|date: 2010/08/10> + 24362.000|date: 2010/08/11> + 13169.000|date: 2010/08/12> + 12385.000|date: 2010/08/13> + 10976.000|date: 2010/08/16> + 17686.000|date: 2010/08/17> + 11631.000|date: 2010/08/19> + 10966.000|date: 2010/08/20> open |ticker: SWN> => 40.420|date: 2009/08/21> + 41.490|date: 2009/08/24> + 41.340|date: 2009/08/25> + 39.070|date: 2009/08/26> + 38.500|date: 2009/08/27> + 38.720|date: 2009/08/28> + 37.760|date: 2009/08/31> + 36.760|date: 2009/09/01> + 36.310|date: 2009/09/02> + 36.130|date: 2009/09/03> + 35.790|date: 2009/09/04> + 39.800|date: 2009/09/09> + 39.500|date: 2009/09/10> + 40.840|date: 2009/09/11> + 41.020|date: 2009/09/14> + 42.530|date: 2009/09/15> + 43.580|date: 2009/09/16> + 44.680|date: 2009/09/17> + 45.530|date: 2009/09/18> + 42.990|date: 2009/09/21> + 44.090|date: 2009/09/22> + 44.520|date: 2009/09/23> + 42.630|date: 2009/09/24> + 41.710|date: 2009/09/25> + 41.090|date: 2009/09/28> + 41.380|date: 2009/09/29> + 42.550|date: 2009/09/30> + 42.540|date: 2009/10/01> + 40.000|date: 2009/10/02> + 40.950|date: 2009/10/05> + 42.600|date: 2009/10/06> + 43.050|date: 2009/10/07> + 43.310|date: 2009/10/08> + 44.610|date: 2009/10/09> + 46.000|date: 2009/10/12> + 45.480|date: 2009/10/13> + 46.200|date: 2009/10/14> + 45.940|date: 2009/10/15> + 49.240|date: 2009/10/16> + 49.200|date: 2009/10/19> + 50.410|date: 2009/10/20> + 48.980|date: 2009/10/21> + 48.610|date: 2009/10/22> + 48.830|date: 2009/10/23> + 47.410|date: 2009/10/26> + 46.410|date: 2009/10/27> + 46.260|date: 2009/10/28> + 45.130|date: 2009/11/05> + 44.800|date: 2009/11/06> + 45.250|date: 2009/11/09> + 45.950|date: 2009/11/10> + 45.950|date: 2009/11/11> + 44.470|date: 2009/11/12> + 42.490|date: 2009/11/13> + 42.640|date: 2009/11/16> + 42.520|date: 2009/11/17> + 42.270|date: 2009/11/18> + 41.690|date: 2009/11/19> + 41.000|date: 2009/11/20> + 42.310|date: 2009/11/23> + 41.920|date: 2009/11/24> + 43.260|date: 2009/11/25> + 43.520|date: 2009/11/27> + 43.570|date: 2009/11/30> + 44.480|date: 2009/12/01> + 44.600|date: 2009/12/02> + 44.020|date: 2009/12/03> + 43.520|date: 2009/12/04> + 42.900|date: 2009/12/07> + 42.510|date: 2009/12/08> + 41.770|date: 2009/12/09> + 40.860|date: 2009/12/10> + 41.810|date: 2009/12/11> + 43.520|date: 2009/12/14> + 44.260|date: 2009/12/15> + 45.020|date: 2009/12/16> + 44.990|date: 2009/12/17> + 46.020|date: 2009/12/18> + 47.900|date: 2009/12/21> + 48.930|date: 2009/12/22> + 49.600|date: 2009/12/23> + 50.840|date: 2009/12/24> + 51.280|date: 2009/12/28> + 50.170|date: 2009/12/29> + 49.020|date: 2009/12/30> + 48.930|date: 2009/12/31> + 49.690|date: 2010/01/04> + 50.610|date: 2010/01/05> + 51.260|date: 2010/01/06> + 51.090|date: 2010/01/07> + 50.460|date: 2010/01/08> + 51.800|date: 2010/01/11> + 49.650|date: 2010/01/12> + 48.900|date: 2010/01/13> + 49.900|date: 2010/01/14> + 49.310|date: 2010/01/15> + 48.290|date: 2010/01/19> + 48.170|date: 2010/01/20> + 47.710|date: 2010/01/21> + 46.390|date: 2010/01/22> + 45.910|date: 2010/01/25> + 45.890|date: 2010/01/26> + 45.300|date: 2010/01/27> + 44.930|date: 2010/01/28> + 44.460|date: 2010/01/29> + 43.620|date: 2010/02/01> + 44.920|date: 2010/02/02> + 45.370|date: 2010/02/03> + 43.780|date: 2010/02/04> + 41.990|date: 2010/02/05> + 42.020|date: 2010/02/08> + 42.330|date: 2010/02/09> + 42.640|date: 2010/02/10> + 43.050|date: 2010/02/11> + 43.680|date: 2010/02/12> + 45.030|date: 2010/02/16> + 45.760|date: 2010/02/17> + 45.650|date: 2010/02/18> + 45.710|date: 2010/02/19> + 45.680|date: 2010/02/22> + 43.340|date: 2010/02/23> + 42.640|date: 2010/02/24> + 41.910|date: 2010/02/25> + 43.670|date: 2010/02/26> + 43.220|date: 2010/03/01> + 42.770|date: 2010/03/02> + 42.530|date: 2010/03/03> + 42.590|date: 2010/03/04> + 41.190|date: 2010/03/05> + 42.700|date: 2010/03/08> + 41.710|date: 2010/03/09> + 44.020|date: 2010/03/10> + 44.580|date: 2010/03/11> + 44.570|date: 2010/03/12> + 44.010|date: 2010/03/15> + 42.590|date: 2010/03/16> + 42.720|date: 2010/03/17> + 42.750|date: 2010/03/18> + 41.010|date: 2010/03/19> + 39.110|date: 2010/03/22> + 40.040|date: 2010/03/23> + 39.610|date: 2010/03/24> + 39.850|date: 2010/03/25> + 38.240|date: 2010/03/26> + 39.660|date: 2010/03/29> + 40.580|date: 2010/03/30> + 40.260|date: 2010/03/31> + 40.970|date: 2010/04/01> + 41.810|date: 2010/04/05> + 42.230|date: 2010/04/06> + 41.740|date: 2010/04/07> + 40.480|date: 2010/04/08> + 41.270|date: 2010/04/09> + 41.410|date: 2010/04/12> + 41.750|date: 2010/04/13> + 41.480|date: 2010/04/14> + 41.560|date: 2010/04/15> + 41.430|date: 2010/04/16> + 40.260|date: 2010/04/19> + 40.040|date: 2010/04/20> + 41.160|date: 2010/04/21> + 40.210|date: 2010/04/22> + 41.450|date: 2010/04/23> + 43.260|date: 2010/04/26> + 42.010|date: 2010/04/27> + 41.330|date: 2010/04/28> + 41.520|date: 2010/04/29> + 38.650|date: 2010/04/30> + 40.230|date: 2010/05/03> + 39.810|date: 2010/05/04> + 38.780|date: 2010/05/05> + 39.420|date: 2010/05/06> + 37.890|date: 2010/05/07> + 38.965|date: 2010/05/10> + 38.690|date: 2010/05/11> + 39.140|date: 2010/05/12> + 39.990|date: 2010/05/13> + 39.350|date: 2010/05/14> + 39.040|date: 2010/05/17> + 38.950|date: 2010/05/18> + 38.650|date: 2010/05/19> + 36.980|date: 2010/05/20> + 35.790|date: 2010/05/21> + 36.910|date: 2010/05/24> + 34.790|date: 2010/05/25> + 36.990|date: 2010/05/26> + 36.810|date: 2010/05/27> + 37.100|date: 2010/05/28> + 37.420|date: 2010/06/01> + 37.510|date: 2010/06/02> + 40.510|date: 2010/06/03> + 41.640|date: 2010/06/04> + 42.370|date: 2010/06/07> + 42.050|date: 2010/06/08> + 42.330|date: 2010/06/09> + 42.800|date: 2010/06/10> + 43.440|date: 2010/06/11> + 44.760|date: 2010/06/14> + 43.820|date: 2010/06/15> + 44.880|date: 2010/06/16> + 44.850|date: 2010/06/17> + 44.150|date: 2010/06/18> + 45.010|date: 2010/06/21> + 43.620|date: 2010/06/22> + 42.000|date: 2010/06/23> + 41.890|date: 2010/06/24> + 41.140|date: 2010/06/25> + 41.800|date: 2010/06/28> + 40.250|date: 2010/06/29> + 38.820|date: 2010/06/30> + 38.880|date: 2010/07/01> + 37.960|date: 2010/07/02> + 38.390|date: 2010/07/06> + 37.710|date: 2010/07/07> + 38.910|date: 2010/07/08> + 38.580|date: 2010/07/09> + 38.250|date: 2010/07/12> + 38.940|date: 2010/07/13> + 38.220|date: 2010/07/14> + 38.780|date: 2010/07/15> + 38.390|date: 2010/07/16> + 37.900|date: 2010/07/19> + 35.870|date: 2010/07/20> + 37.260|date: 2010/07/21> + 37.890|date: 2010/07/22> + 37.640|date: 2010/07/23> + 37.750|date: 2010/07/26> + 37.680|date: 2010/07/27> + 37.330|date: 2010/07/28> + 37.250|date: 2010/07/29> + 36.410|date: 2010/07/30> + 37.150|date: 2010/08/02> + 37.010|date: 2010/08/03> + 37.420|date: 2010/08/04> + 37.880|date: 2010/08/05> + 38.000|date: 2010/08/06> + 37.730|date: 2010/08/09> + 37.010|date: 2010/08/10> + 36.360|date: 2010/08/11> + 34.470|date: 2010/08/12> + 34.320|date: 2010/08/13> + 34.230|date: 2010/08/16> + 34.020|date: 2010/08/17> + 34.510|date: 2010/08/19> + 33.960|date: 2010/08/20> high |ticker: SWN> => 41.650|date: 2009/08/21> + 41.930|date: 2009/08/24> + 41.500|date: 2009/08/25> + 39.330|date: 2009/08/26> + 38.570|date: 2009/08/27> + 39.040|date: 2009/08/28> + 37.980|date: 2009/08/31> + 37.500|date: 2009/09/01> + 36.580|date: 2009/09/02> + 36.480|date: 2009/09/03> + 37.370|date: 2009/09/04> + 39.850|date: 2009/09/09> + 40.640|date: 2009/09/10> + 42.250|date: 2009/09/11> + 42.150|date: 2009/09/14> + 43.450|date: 2009/09/15> + 45.040|date: 2009/09/16> + 45.800|date: 2009/09/17> + 45.680|date: 2009/09/18> + 43.390|date: 2009/09/21> + 44.510|date: 2009/09/22> + 44.630|date: 2009/09/23> + 42.760|date: 2009/09/24> + 42.080|date: 2009/09/25> + 41.800|date: 2009/09/28> + 42.570|date: 2009/09/29> + 43.200|date: 2009/09/30> + 43.000|date: 2009/10/01> + 41.300|date: 2009/10/02> + 42.220|date: 2009/10/05> + 43.370|date: 2009/10/06> + 43.330|date: 2009/10/07> + 44.830|date: 2009/10/08> + 45.410|date: 2009/10/09> + 46.410|date: 2009/10/12> + 45.880|date: 2009/10/13> + 46.800|date: 2009/10/14> + 49.510|date: 2009/10/15> + 49.590|date: 2009/10/16> + 50.260|date: 2009/10/19> + 50.610|date: 2009/10/20> + 49.980|date: 2009/10/21> + 48.800|date: 2009/10/22> + 49.150|date: 2009/10/23> + 48.680|date: 2009/10/26> + 47.710|date: 2009/10/27> + 46.440|date: 2009/10/28> + 45.730|date: 2009/11/05> + 45.840|date: 2009/11/06> + 46.550|date: 2009/11/09> + 46.410|date: 2009/11/10> + 46.245|date: 2009/11/11> + 44.470|date: 2009/11/12> + 42.780|date: 2009/11/13> + 43.050|date: 2009/11/16> + 42.650|date: 2009/11/17> + 42.590|date: 2009/11/18> + 41.910|date: 2009/11/19> + 41.640|date: 2009/11/20> + 43.188|date: 2009/11/23> + 43.180|date: 2009/11/24> + 45.135|date: 2009/11/25> + 44.230|date: 2009/11/27> + 44.910|date: 2009/11/30> + 45.090|date: 2009/12/01> + 45.070|date: 2009/12/02> + 44.170|date: 2009/12/03> + 44.420|date: 2009/12/04> + 43.950|date: 2009/12/07> + 42.690|date: 2009/12/08> + 41.770|date: 2009/12/09> + 42.290|date: 2009/12/10> + 42.200|date: 2009/12/11> + 45.090|date: 2009/12/14> + 44.740|date: 2009/12/15> + 45.830|date: 2009/12/16> + 45.550|date: 2009/12/17> + 47.520|date: 2009/12/18> + 48.870|date: 2009/12/21> + 49.470|date: 2009/12/22> + 50.650|date: 2009/12/23> + 51.334|date: 2009/12/24> + 51.280|date: 2009/12/28> + 50.740|date: 2009/12/29> + 49.240|date: 2009/12/30> + 49.430|date: 2009/12/31> + 50.830|date: 2010/01/04> + 51.930|date: 2010/01/05> + 51.890|date: 2010/01/06> + 51.230|date: 2010/01/07> + 51.520|date: 2010/01/08> + 52.820|date: 2010/01/11> + 49.660|date: 2010/01/12> + 49.930|date: 2010/01/13> + 50.120|date: 2010/01/14> + 49.700|date: 2010/01/15> + 48.785|date: 2010/01/19> + 48.290|date: 2010/01/20> + 48.130|date: 2010/01/21> + 46.940|date: 2010/01/22> + 46.830|date: 2010/01/25> + 46.330|date: 2010/01/26> + 45.860|date: 2010/01/27> + 45.190|date: 2010/01/28> + 45.160|date: 2010/01/29> + 45.220|date: 2010/02/01> + 45.490|date: 2010/02/02> + 45.460|date: 2010/02/03> + 43.780|date: 2010/02/04> + 42.300|date: 2010/02/05> + 42.930|date: 2010/02/08> + 43.290|date: 2010/02/09> + 43.445|date: 2010/02/10> + 44.440|date: 2010/02/11> + 44.560|date: 2010/02/12> + 45.900|date: 2010/02/16> + 45.950|date: 2010/02/17> + 45.850|date: 2010/02/18> + 45.980|date: 2010/02/19> + 45.690|date: 2010/02/22> + 43.340|date: 2010/02/23> + 43.240|date: 2010/02/24> + 43.130|date: 2010/02/25> + 44.020|date: 2010/02/26> + 43.420|date: 2010/03/01> + 42.770|date: 2010/03/02> + 42.930|date: 2010/03/03> + 42.810|date: 2010/03/04> + 42.720|date: 2010/03/05> + 42.890|date: 2010/03/08> + 44.500|date: 2010/03/09> + 45.300|date: 2010/03/10> + 44.750|date: 2010/03/11> + 44.950|date: 2010/03/12> + 44.110|date: 2010/03/15> + 43.160|date: 2010/03/16> + 43.500|date: 2010/03/17> + 42.950|date: 2010/03/18> + 41.100|date: 2010/03/19> + 40.120|date: 2010/03/22> + 40.440|date: 2010/03/23> + 40.190|date: 2010/03/24> + 40.130|date: 2010/03/25> + 38.240|date: 2010/03/26> + 40.950|date: 2010/03/29> + 40.580|date: 2010/03/30> + 41.110|date: 2010/03/31> + 41.870|date: 2010/04/01> + 42.935|date: 2010/04/05> + 42.750|date: 2010/04/06> + 41.970|date: 2010/04/07> + 40.895|date: 2010/04/08> + 41.650|date: 2010/04/09> + 42.160|date: 2010/04/12> + 42.080|date: 2010/04/13> + 41.770|date: 2010/04/14> + 42.350|date: 2010/04/15> + 41.430|date: 2010/04/16> + 40.260|date: 2010/04/19> + 41.390|date: 2010/04/20> + 41.500|date: 2010/04/21> + 41.750|date: 2010/04/22> + 43.280|date: 2010/04/23> + 43.390|date: 2010/04/26> + 42.165|date: 2010/04/27> + 41.770|date: 2010/04/28> + 41.810|date: 2010/04/29> + 40.090|date: 2010/04/30> + 40.870|date: 2010/05/03> + 39.950|date: 2010/05/04> + 40.000|date: 2010/05/05> + 40.040|date: 2010/05/06> + 38.740|date: 2010/05/07> + 39.310|date: 2010/05/10> + 39.850|date: 2010/05/11> + 40.320|date: 2010/05/12> + 40.830|date: 2010/05/13> + 39.570|date: 2010/05/14> + 39.400|date: 2010/05/17> + 39.770|date: 2010/05/18> + 38.650|date: 2010/05/19> + 37.480|date: 2010/05/20> + 37.740|date: 2010/05/21> + 37.280|date: 2010/05/24> + 36.440|date: 2010/05/25> + 37.240|date: 2010/05/26> + 37.860|date: 2010/05/27> + 38.290|date: 2010/05/28> + 38.520|date: 2010/06/01> + 40.460|date: 2010/06/02> + 42.500|date: 2010/06/03> + 44.180|date: 2010/06/04> + 42.990|date: 2010/06/07> + 42.510|date: 2010/06/08> + 43.130|date: 2010/06/09> + 44.020|date: 2010/06/10> + 44.380|date: 2010/06/11> + 44.840|date: 2010/06/14> + 45.040|date: 2010/06/15> + 45.100|date: 2010/06/16> + 45.250|date: 2010/06/17> + 44.290|date: 2010/06/18> + 45.250|date: 2010/06/21> + 43.770|date: 2010/06/22> + 42.510|date: 2010/06/23> + 42.390|date: 2010/06/24> + 41.930|date: 2010/06/25> + 41.840|date: 2010/06/28> + 40.290|date: 2010/06/29> + 39.760|date: 2010/06/30> + 39.320|date: 2010/07/01> + 39.180|date: 2010/07/02> + 38.840|date: 2010/07/06> + 38.320|date: 2010/07/07> + 39.030|date: 2010/07/08> + 38.720|date: 2010/07/09> + 39.180|date: 2010/07/12> + 39.070|date: 2010/07/13> + 39.140|date: 2010/07/14> + 38.950|date: 2010/07/15> + 38.430|date: 2010/07/16> + 37.900|date: 2010/07/19> + 36.980|date: 2010/07/20> + 37.790|date: 2010/07/21> + 38.600|date: 2010/07/22> + 38.015|date: 2010/07/23> + 37.970|date: 2010/07/26> + 37.830|date: 2010/07/27> + 37.800|date: 2010/07/28> + 37.570|date: 2010/07/29> + 37.070|date: 2010/07/30> + 37.370|date: 2010/08/02> + 37.670|date: 2010/08/03> + 38.190|date: 2010/08/04> + 38.650|date: 2010/08/05> + 38.310|date: 2010/08/06> + 37.810|date: 2010/08/09> + 37.345|date: 2010/08/10> + 36.480|date: 2010/08/11> + 35.000|date: 2010/08/12> + 35.160|date: 2010/08/13> + 34.230|date: 2010/08/16> + 35.020|date: 2010/08/17> + 34.790|date: 2010/08/19> + 34.190|date: 2010/08/20> low |ticker: SWN> => 40.120|date: 2009/08/21> + 40.990|date: 2009/08/24> + 39.390|date: 2009/08/25> + 37.960|date: 2009/08/26> + 37.580|date: 2009/08/27> + 38.080|date: 2009/08/28> + 36.570|date: 2009/08/31> + 36.050|date: 2009/09/01> + 35.670|date: 2009/09/02> + 35.640|date: 2009/09/03> + 35.790|date: 2009/09/04> + 38.680|date: 2009/09/09> + 39.230|date: 2009/09/10> + 40.840|date: 2009/09/11> + 40.690|date: 2009/09/14> + 42.100|date: 2009/09/15> + 43.170|date: 2009/09/16> + 44.620|date: 2009/09/17> + 43.590|date: 2009/09/18> + 42.110|date: 2009/09/21> + 43.480|date: 2009/09/22> + 42.500|date: 2009/09/23> + 41.380|date: 2009/09/24> + 40.620|date: 2009/09/25> + 40.860|date: 2009/09/28> + 40.990|date: 2009/09/29> + 41.630|date: 2009/09/30> + 40.180|date: 2009/10/01> + 39.310|date: 2009/10/02> + 40.610|date: 2009/10/05> + 42.520|date: 2009/10/06> + 42.150|date: 2009/10/07> + 43.310|date: 2009/10/08> + 44.310|date: 2009/10/09> + 45.170|date: 2009/10/12> + 44.370|date: 2009/10/13> + 45.770|date: 2009/10/14> + 45.820|date: 2009/10/15> + 48.500|date: 2009/10/16> + 49.080|date: 2009/10/19> + 48.560|date: 2009/10/20> + 48.660|date: 2009/10/21> + 47.410|date: 2009/10/22> + 46.830|date: 2009/10/23> + 45.940|date: 2009/10/26> + 46.021|date: 2009/10/27> + 43.620|date: 2009/10/28> + 44.320|date: 2009/11/05> + 44.350|date: 2009/11/06> + 45.190|date: 2009/11/09> + 45.000|date: 2009/11/10> + 43.880|date: 2009/11/11> + 42.210|date: 2009/11/12> + 42.150|date: 2009/11/13> + 42.330|date: 2009/11/16> + 41.700|date: 2009/11/17> + 41.720|date: 2009/11/18> + 41.100|date: 2009/11/19> + 41.000|date: 2009/11/20> + 42.080|date: 2009/11/23> + 41.650|date: 2009/11/24> + 42.950|date: 2009/11/25> + 43.000|date: 2009/11/27> + 43.320|date: 2009/11/30> + 44.390|date: 2009/12/01> + 43.940|date: 2009/12/02> + 43.000|date: 2009/12/03> + 42.000|date: 2009/12/04> + 42.340|date: 2009/12/07> + 41.050|date: 2009/12/08> + 39.760|date: 2009/12/09> + 40.750|date: 2009/12/10> + 41.315|date: 2009/12/11> + 43.460|date: 2009/12/14> + 44.085|date: 2009/12/15> + 44.670|date: 2009/12/16> + 44.300|date: 2009/12/17> + 45.870|date: 2009/12/18> + 47.810|date: 2009/12/21> + 48.280|date: 2009/12/22> + 49.400|date: 2009/12/23> + 50.330|date: 2009/12/24> + 49.560|date: 2009/12/28> + 49.280|date: 2009/12/29> + 48.320|date: 2009/12/30> + 48.140|date: 2009/12/31> + 48.840|date: 2010/01/04> + 50.430|date: 2010/01/05> + 50.650|date: 2010/01/06> + 50.150|date: 2010/01/07> + 49.931|date: 2010/01/08> + 49.110|date: 2010/01/11> + 48.340|date: 2010/01/12> + 48.000|date: 2010/01/13> + 48.360|date: 2010/01/14> + 48.500|date: 2010/01/15> + 47.220|date: 2010/01/19> + 46.620|date: 2010/01/20> + 46.320|date: 2010/01/21> + 45.350|date: 2010/01/22> + 45.600|date: 2010/01/25> + 45.210|date: 2010/01/26> + 43.560|date: 2010/01/27> + 43.160|date: 2010/01/28> + 42.570|date: 2010/01/29> + 43.620|date: 2010/02/01> + 44.300|date: 2010/02/02> + 44.125|date: 2010/02/03> + 41.810|date: 2010/02/04> + 40.500|date: 2010/02/05> + 41.620|date: 2010/02/08> + 42.050|date: 2010/02/09> + 42.000|date: 2010/02/10> + 42.880|date: 2010/02/11> + 43.280|date: 2010/02/12> + 44.830|date: 2010/02/16> + 44.870|date: 2010/02/17> + 45.040|date: 2010/02/18> + 45.090|date: 2010/02/19> + 43.210|date: 2010/02/22> + 42.070|date: 2010/02/23> + 42.330|date: 2010/02/24> + 41.630|date: 2010/02/25> + 41.590|date: 2010/02/26> + 42.410|date: 2010/03/01> + 42.320|date: 2010/03/02> + 42.390|date: 2010/03/03> + 40.570|date: 2010/03/04> + 41.190|date: 2010/03/05> + 42.150|date: 2010/03/08> + 41.710|date: 2010/03/09> + 43.830|date: 2010/03/10> + 44.170|date: 2010/03/11> + 44.240|date: 2010/03/12> + 42.480|date: 2010/03/15> + 42.260|date: 2010/03/16> + 42.510|date: 2010/03/17> + 40.610|date: 2010/03/18> + 38.250|date: 2010/03/19> + 38.560|date: 2010/03/22> + 39.400|date: 2010/03/23> + 39.290|date: 2010/03/24> + 38.020|date: 2010/03/25> + 37.210|date: 2010/03/26> + 39.100|date: 2010/03/29> + 39.590|date: 2010/03/30> + 40.010|date: 2010/03/31> + 40.960|date: 2010/04/01> + 41.260|date: 2010/04/05> + 41.840|date: 2010/04/06> + 40.620|date: 2010/04/07> + 39.870|date: 2010/04/08> + 40.940|date: 2010/04/09> + 41.060|date: 2010/04/12> + 41.360|date: 2010/04/13> + 40.750|date: 2010/04/14> + 41.160|date: 2010/04/15> + 40.160|date: 2010/04/16> + 39.320|date: 2010/04/19> + 39.940|date: 2010/04/20> + 40.380|date: 2010/04/21> + 39.850|date: 2010/04/22> + 40.870|date: 2010/04/23> + 42.360|date: 2010/04/26> + 40.650|date: 2010/04/27> + 40.950|date: 2010/04/28> + 39.690|date: 2010/04/29> + 37.810|date: 2010/04/30> + 39.710|date: 2010/05/03> + 38.870|date: 2010/05/04> + 38.455|date: 2010/05/05> + 35.060|date: 2010/05/06> + 36.270|date: 2010/05/07> + 38.410|date: 2010/05/10> + 38.610|date: 2010/05/11> + 39.120|date: 2010/05/12> + 39.400|date: 2010/05/13> + 38.300|date: 2010/05/14> + 37.670|date: 2010/05/17> + 38.110|date: 2010/05/18> + 36.860|date: 2010/05/19> + 36.330|date: 2010/05/20> + 35.380|date: 2010/05/21> + 35.850|date: 2010/05/24> + 34.790|date: 2010/05/25> + 35.670|date: 2010/05/26> + 36.650|date: 2010/05/27> + 37.010|date: 2010/05/28> + 36.690|date: 2010/06/01> + 37.270|date: 2010/06/02> + 40.120|date: 2010/06/03> + 41.250|date: 2010/06/04> + 41.360|date: 2010/06/07> + 41.020|date: 2010/06/08> + 41.670|date: 2010/06/09> + 42.800|date: 2010/06/10> + 43.180|date: 2010/06/11> + 43.210|date: 2010/06/14> + 43.770|date: 2010/06/15> + 44.150|date: 2010/06/16> + 44.050|date: 2010/06/17> + 43.070|date: 2010/06/18> + 43.400|date: 2010/06/21> + 41.760|date: 2010/06/22> + 41.670|date: 2010/06/23> + 40.640|date: 2010/06/24> + 40.860|date: 2010/06/25> + 40.530|date: 2010/06/28> + 38.700|date: 2010/06/29> + 38.500|date: 2010/06/30> + 37.470|date: 2010/07/01> + 37.150|date: 2010/07/02> + 37.280|date: 2010/07/06> + 37.490|date: 2010/07/07> + 37.510|date: 2010/07/08> + 38.050|date: 2010/07/09> + 38.160|date: 2010/07/12> + 38.210|date: 2010/07/13> + 37.780|date: 2010/07/14> + 37.700|date: 2010/07/15> + 37.240|date: 2010/07/16> + 36.181|date: 2010/07/19> + 35.750|date: 2010/07/20> + 36.720|date: 2010/07/21> + 37.670|date: 2010/07/22> + 37.178|date: 2010/07/23> + 37.400|date: 2010/07/26> + 36.430|date: 2010/07/27> + 36.890|date: 2010/07/28> + 36.260|date: 2010/07/29> + 36.310|date: 2010/07/30> + 36.880|date: 2010/08/02> + 36.530|date: 2010/08/03> + 37.151|date: 2010/08/04> + 37.450|date: 2010/08/05> + 37.060|date: 2010/08/06> + 37.050|date: 2010/08/09> + 36.850|date: 2010/08/10> + 34.870|date: 2010/08/11> + 34.300|date: 2010/08/12> + 34.270|date: 2010/08/13> + 33.250|date: 2010/08/16> + 33.940|date: 2010/08/17> + 34.180|date: 2010/08/19> + 33.400|date: 2010/08/20> close |ticker: SWN> => 41.480|date: 2009/08/21> + 41.250|date: 2009/08/24> + 39.670|date: 2009/08/25> + 38.710|date: 2009/08/26> + 38.400|date: 2009/08/27> + 38.430|date: 2009/08/28> + 36.860|date: 2009/08/31> + 36.280|date: 2009/09/01> + 35.870|date: 2009/09/02> + 35.850|date: 2009/09/03> + 37.210|date: 2009/09/04> + 39.650|date: 2009/09/09> + 40.640|date: 2009/09/10> + 41.590|date: 2009/09/11> + 42.050|date: 2009/09/14> + 43.210|date: 2009/09/15> + 44.810|date: 2009/09/16> + 45.080|date: 2009/09/17> + 44.030|date: 2009/09/18> + 43.340|date: 2009/09/21> + 44.390|date: 2009/09/22> + 42.810|date: 2009/09/23> + 41.910|date: 2009/09/24> + 41.000|date: 2009/09/25> + 41.470|date: 2009/09/28> + 42.310|date: 2009/09/29> + 42.680|date: 2009/09/30> + 40.280|date: 2009/10/01> + 40.770|date: 2009/10/02> + 41.970|date: 2009/10/05> + 43.150|date: 2009/10/06> + 42.970|date: 2009/10/07> + 44.760|date: 2009/10/08> + 45.340|date: 2009/10/09> + 45.390|date: 2009/10/12> + 45.310|date: 2009/10/13> + 46.670|date: 2009/10/14> + 49.490|date: 2009/10/15> + 49.120|date: 2009/10/16> + 50.170|date: 2009/10/19> + 49.460|date: 2009/10/20> + 48.740|date: 2009/10/21> + 48.620|date: 2009/10/22> + 47.220|date: 2009/10/23> + 46.140|date: 2009/10/26> + 46.780|date: 2009/10/27> + 43.620|date: 2009/10/28> + 45.550|date: 2009/11/05> + 44.740|date: 2009/11/06> + 46.180|date: 2009/11/09> + 45.510|date: 2009/11/10> + 44.700|date: 2009/11/11> + 42.570|date: 2009/11/12> + 42.290|date: 2009/11/13> + 42.710|date: 2009/11/16> + 42.310|date: 2009/11/17> + 42.140|date: 2009/11/18> + 41.490|date: 2009/11/19> + 41.490|date: 2009/11/20> + 42.280|date: 2009/11/23> + 43.170|date: 2009/11/24> + 45.110|date: 2009/11/25> + 43.860|date: 2009/11/27> + 43.960|date: 2009/11/30> + 44.560|date: 2009/12/01> + 44.100|date: 2009/12/02> + 43.080|date: 2009/12/03> + 42.950|date: 2009/12/04> + 42.930|date: 2009/12/07> + 41.310|date: 2009/12/08> + 40.730|date: 2009/12/09> + 42.040|date: 2009/12/10> + 41.450|date: 2009/12/11> + 44.460|date: 2009/12/14> + 44.470|date: 2009/12/15> + 45.320|date: 2009/12/16> + 45.400|date: 2009/12/17> + 47.450|date: 2009/12/18> + 48.790|date: 2009/12/21> + 49.350|date: 2009/12/22> + 50.570|date: 2009/12/23> + 50.620|date: 2009/12/24> + 49.990|date: 2009/12/28> + 49.360|date: 2009/12/29> + 48.930|date: 2009/12/30> + 48.200|date: 2009/12/31> + 50.830|date: 2010/01/04> + 51.650|date: 2010/01/05> + 51.400|date: 2010/01/06> + 50.950|date: 2010/01/07> + 51.470|date: 2010/01/08> + 50.480|date: 2010/01/11> + 48.720|date: 2010/01/12> + 49.780|date: 2010/01/13> + 49.410|date: 2010/01/14> + 48.650|date: 2010/01/15> + 48.710|date: 2010/01/19> + 47.660|date: 2010/01/20> + 46.630|date: 2010/01/21> + 45.440|date: 2010/01/22> + 46.320|date: 2010/01/25> + 45.550|date: 2010/01/26> + 44.570|date: 2010/01/27> + 43.940|date: 2010/01/28> + 42.880|date: 2010/01/29> + 44.810|date: 2010/02/01> + 45.480|date: 2010/02/02> + 44.380|date: 2010/02/03> + 41.880|date: 2010/02/04> + 42.100|date: 2010/02/05> + 41.760|date: 2010/02/08> + 42.640|date: 2010/02/09> + 43.050|date: 2010/02/10> + 44.340|date: 2010/02/11> + 44.270|date: 2010/02/12> + 45.570|date: 2010/02/16> + 45.700|date: 2010/02/17> + 45.810|date: 2010/02/18> + 45.300|date: 2010/02/19> + 43.430|date: 2010/02/22> + 42.490|date: 2010/02/23> + 42.740|date: 2010/02/24> + 42.990|date: 2010/02/25> + 42.550|date: 2010/02/26> + 42.530|date: 2010/03/01> + 42.410|date: 2010/03/02> + 42.490|date: 2010/03/03> + 40.770|date: 2010/03/04> + 42.590|date: 2010/03/05> + 42.250|date: 2010/03/08> + 43.890|date: 2010/03/09> + 44.940|date: 2010/03/10> + 44.380|date: 2010/03/11> + 44.360|date: 2010/03/12> + 43.420|date: 2010/03/15> + 42.580|date: 2010/03/16> + 42.960|date: 2010/03/17> + 40.780|date: 2010/03/18> + 39.600|date: 2010/03/19> + 39.950|date: 2010/03/22> + 39.930|date: 2010/03/23> + 39.420|date: 2010/03/24> + 38.130|date: 2010/03/25> + 37.700|date: 2010/03/26> + 40.730|date: 2010/03/29> + 40.220|date: 2010/03/30> + 40.720|date: 2010/03/31> + 41.480|date: 2010/04/01> + 42.740|date: 2010/04/05> + 41.930|date: 2010/04/06> + 40.780|date: 2010/04/07> + 40.740|date: 2010/04/08> + 41.300|date: 2010/04/09> + 41.760|date: 2010/04/12> + 41.570|date: 2010/04/13> + 41.590|date: 2010/04/14> + 41.630|date: 2010/04/15> + 40.480|date: 2010/04/16> + 39.700|date: 2010/04/19> + 40.790|date: 2010/04/20> + 40.660|date: 2010/04/21> + 41.510|date: 2010/04/22> + 43.090|date: 2010/04/23> + 42.410|date: 2010/04/26> + 40.920|date: 2010/04/27> + 41.230|date: 2010/04/28> + 40.380|date: 2010/04/29> + 39.680|date: 2010/04/30> + 40.540|date: 2010/05/03> + 39.320|date: 2010/05/04> + 39.600|date: 2010/05/05> + 38.090|date: 2010/05/06> + 37.160|date: 2010/05/07> + 39.240|date: 2010/05/10> + 38.910|date: 2010/05/11> + 40.090|date: 2010/05/12> + 39.780|date: 2010/05/13> + 39.060|date: 2010/05/14> + 38.460|date: 2010/05/17> + 38.370|date: 2010/05/18> + 38.060|date: 2010/05/19> + 36.350|date: 2010/05/20> + 37.270|date: 2010/05/21> + 35.890|date: 2010/05/24> + 36.350|date: 2010/05/25> + 35.860|date: 2010/05/26> + 37.450|date: 2010/05/27> + 37.610|date: 2010/05/28> + 36.790|date: 2010/06/01> + 40.420|date: 2010/06/02> + 42.430|date: 2010/06/03> + 41.700|date: 2010/06/04> + 41.850|date: 2010/06/07> + 42.050|date: 2010/06/08> + 41.900|date: 2010/06/09> + 44.010|date: 2010/06/10> + 43.910|date: 2010/06/11> + 43.540|date: 2010/06/14> + 44.990|date: 2010/06/15> + 44.680|date: 2010/06/16> + 44.570|date: 2010/06/17> + 44.080|date: 2010/06/18> + 43.760|date: 2010/06/21> + 42.060|date: 2010/06/22> + 42.120|date: 2010/06/23> + 40.910|date: 2010/06/24> + 41.550|date: 2010/06/25> + 41.050|date: 2010/06/28> + 39.020|date: 2010/06/29> + 38.640|date: 2010/06/30> + 38.830|date: 2010/07/01> + 37.750|date: 2010/07/02> + 37.660|date: 2010/07/06> + 38.240|date: 2010/07/07> + 38.670|date: 2010/07/08> + 38.410|date: 2010/07/09> + 38.370|date: 2010/07/12> + 38.360|date: 2010/07/13> + 38.760|date: 2010/07/14> + 38.810|date: 2010/07/15> + 37.410|date: 2010/07/16> + 36.360|date: 2010/07/19> + 36.860|date: 2010/07/20> + 37.370|date: 2010/07/21> + 37.860|date: 2010/07/22> + 37.750|date: 2010/07/23> + 37.580|date: 2010/07/26> + 37.340|date: 2010/07/27> + 37.030|date: 2010/07/28> + 36.730|date: 2010/07/29> + 36.450|date: 2010/07/30> + 37.130|date: 2010/08/02> + 37.280|date: 2010/08/03> + 38.140|date: 2010/08/04> + 38.460|date: 2010/08/05> + 37.450|date: 2010/08/06> + 37.620|date: 2010/08/09> + 37.070|date: 2010/08/10> + 34.930|date: 2010/08/11> + 34.660|date: 2010/08/12> + 34.470|date: 2010/08/13> + 33.530|date: 2010/08/16> + 34.960|date: 2010/08/17> + 34.320|date: 2010/08/19> + 33.710|date: 2010/08/20> volume |ticker: SWN> => 59554.000|date: 2009/08/21> + 43184.000|date: 2009/08/24> + 46702.000|date: 2009/08/25> + 51852.000|date: 2009/08/26> + 40355.000|date: 2009/08/27> + 40955.000|date: 2009/08/28> + 49654.000|date: 2009/08/31> + 47660.000|date: 2009/09/01> + 58477.000|date: 2009/09/02> + 34413.000|date: 2009/09/03> + 35572.000|date: 2009/09/04> + 41723.000|date: 2009/09/09> + 51634.000|date: 2009/09/10> + 68586.000|date: 2009/09/11> + 39522.000|date: 2009/09/14> + 64190.000|date: 2009/09/15> + 44975.000|date: 2009/09/16> + 45459.000|date: 2009/09/17> + 41368.000|date: 2009/09/18> + 38596.000|date: 2009/09/21> + 32129.000|date: 2009/09/22> + 39026.000|date: 2009/09/23> + 34056.000|date: 2009/09/24> + 37575.000|date: 2009/09/25> + 23479.000|date: 2009/09/28> + 43402.000|date: 2009/09/29> + 50241.000|date: 2009/09/30> + 48066.000|date: 2009/10/01> + 50283.000|date: 2009/10/02> + 35736.000|date: 2009/10/05> + 27094.000|date: 2009/10/06> + 27255.000|date: 2009/10/07> + 36157.000|date: 2009/10/08> + 40531.000|date: 2009/10/09> + 25695.000|date: 2009/10/12> + 31264.000|date: 2009/10/13> + 34346.000|date: 2009/10/14> + 84933.000|date: 2009/10/15> + 41894.000|date: 2009/10/16> + 39972.000|date: 2009/10/19> + 35643.000|date: 2009/10/20> + 36987.000|date: 2009/10/21> + 39803.000|date: 2009/10/22> + 34552.000|date: 2009/10/23> + 36468.000|date: 2009/10/26> + 35904.000|date: 2009/10/27> + 44675.000|date: 2009/10/28> + 38652.000|date: 2009/11/05> + 25792.000|date: 2009/11/06> + 27138.000|date: 2009/11/09> + 28693.000|date: 2009/11/10> + 39619.000|date: 2009/11/11> + 55694.000|date: 2009/11/12> + 58466.000|date: 2009/11/13> + 66098.000|date: 2009/11/16> + 46636.000|date: 2009/11/17> + 51408.000|date: 2009/11/18> + 42030.000|date: 2009/11/19> + 54875.000|date: 2009/11/20> + 42542.000|date: 2009/11/23> + 45884.000|date: 2009/11/24> + 59238.000|date: 2009/11/25> + 29896.000|date: 2009/11/27> + 49268.000|date: 2009/11/30> + 42234.000|date: 2009/12/01> + 31727.000|date: 2009/12/02> + 37328.000|date: 2009/12/03> + 41271.000|date: 2009/12/04> + 33592.000|date: 2009/12/07> + 58308.000|date: 2009/12/08> + 72804.000|date: 2009/12/09> + 56522.000|date: 2009/12/10> + 49038.000|date: 2009/12/11> + 65356.000|date: 2009/12/14> + 31445.000|date: 2009/12/15> + 47249.000|date: 2009/12/16> + 50230.000|date: 2009/12/17> + 82734.000|date: 2009/12/18> + 48811.000|date: 2009/12/21> + 49261.000|date: 2009/12/22> + 39861.000|date: 2009/12/23> + 12820.000|date: 2009/12/24> + 33561.000|date: 2009/12/28> + 34011.000|date: 2009/12/29> + 28487.000|date: 2009/12/30> + 16491.000|date: 2009/12/31> + 34733.000|date: 2010/01/04> + 47616.000|date: 2010/01/05> + 43077.000|date: 2010/01/06> + 28417.000|date: 2010/01/07> + 26946.000|date: 2010/01/08> + 47783.000|date: 2010/01/11> + 39028.000|date: 2010/01/12> + 27657.000|date: 2010/01/13> + 38582.000|date: 2010/01/14> + 32784.000|date: 2010/01/15> + 41183.000|date: 2010/01/19> + 34460.000|date: 2010/01/20> + 43749.000|date: 2010/01/21> + 41011.000|date: 2010/01/22> + 25461.000|date: 2010/01/25> + 32287.000|date: 2010/01/26> + 39183.000|date: 2010/01/27> + 36985.000|date: 2010/01/28> + 43403.000|date: 2010/01/29> + 44805.000|date: 2010/02/01> + 42238.000|date: 2010/02/02> + 33595.000|date: 2010/02/03> + 51332.000|date: 2010/02/04> + 55156.000|date: 2010/02/05> + 32465.000|date: 2010/02/08> + 42054.000|date: 2010/02/09> + 52202.000|date: 2010/02/10> + 44508.000|date: 2010/02/11> + 39606.000|date: 2010/02/12> + 37542.000|date: 2010/02/16> + 32214.000|date: 2010/02/17> + 39905.000|date: 2010/02/18> + 40574.000|date: 2010/02/19> + 70988.000|date: 2010/02/22> + 55402.000|date: 2010/02/23> + 36348.000|date: 2010/02/24> + 46917.000|date: 2010/02/25> + 83460.000|date: 2010/02/26> + 59089.000|date: 2010/03/01> + 48869.000|date: 2010/03/02> + 50616.000|date: 2010/03/03> + 81356.000|date: 2010/03/04> + 72420.000|date: 2010/03/05> + 52261.000|date: 2010/03/08> + 126458.000|date: 2010/03/09> + 87856.000|date: 2010/03/10> + 41636.000|date: 2010/03/11> + 32376.000|date: 2010/03/12> + 36484.000|date: 2010/03/15> + 51980.000|date: 2010/03/16> + 52686.000|date: 2010/03/17> + 81893.000|date: 2010/03/18> + 149487.000|date: 2010/03/19> + 69329.000|date: 2010/03/22> + 60376.000|date: 2010/03/23> + 48076.000|date: 2010/03/24> + 59173.000|date: 2010/03/25> + 65318.000|date: 2010/03/26> + 104675.000|date: 2010/03/29> + 55791.000|date: 2010/03/30> + 57475.000|date: 2010/03/31> + 44768.000|date: 2010/04/01> + 55157.000|date: 2010/04/05> + 49037.000|date: 2010/04/06> + 71489.000|date: 2010/04/07> + 44755.000|date: 2010/04/08> + 41970.000|date: 2010/04/09> + 50562.000|date: 2010/04/12> + 60120.000|date: 2010/04/13> + 49653.000|date: 2010/04/14> + 66279.000|date: 2010/04/15> + 57008.000|date: 2010/04/16> + 50819.000|date: 2010/04/19> + 63014.000|date: 2010/04/20> + 68949.000|date: 2010/04/21> + 60294.000|date: 2010/04/22> + 71294.000|date: 2010/04/23> + 37537.000|date: 2010/04/26> + 45508.000|date: 2010/04/27> + 43328.000|date: 2010/04/28> + 67208.000|date: 2010/04/29> + 132120.000|date: 2010/04/30> + 51725.000|date: 2010/05/03> + 48628.000|date: 2010/05/04> + 61616.000|date: 2010/05/05> + 80094.000|date: 2010/05/06> + 74837.000|date: 2010/05/07> + 52695.000|date: 2010/05/10> + 42074.000|date: 2010/05/11> + 44414.000|date: 2010/05/12> + 37546.000|date: 2010/05/13> + 47747.000|date: 2010/05/14> + 56746.000|date: 2010/05/17> + 46744.000|date: 2010/05/18> + 59058.000|date: 2010/05/19> + 77002.000|date: 2010/05/20> + 68724.000|date: 2010/05/21> + 55386.000|date: 2010/05/24> + 65289.000|date: 2010/05/25> + 68182.000|date: 2010/05/26> + 88205.000|date: 2010/05/27> + 64542.000|date: 2010/05/28> + 55417.000|date: 2010/06/01> + 100939.000|date: 2010/06/02> + 105401.000|date: 2010/06/03> + 117858.000|date: 2010/06/04> + 78826.000|date: 2010/06/07> + 65522.000|date: 2010/06/08> + 58683.000|date: 2010/06/09> + 46534.000|date: 2010/06/10> + 39294.000|date: 2010/06/11> + 59410.000|date: 2010/06/14> + 48663.000|date: 2010/06/15> + 40018.000|date: 2010/06/16> + 40209.000|date: 2010/06/17> + 60616.000|date: 2010/06/18> + 40222.000|date: 2010/06/21> + 51867.000|date: 2010/06/22> + 36071.000|date: 2010/06/23> + 44583.000|date: 2010/06/24> + 42853.000|date: 2010/06/25> + 33186.000|date: 2010/06/28> + 45493.000|date: 2010/06/29> + 38255.000|date: 2010/06/30> + 51575.000|date: 2010/07/01> + 60081.000|date: 2010/07/02> + 51803.000|date: 2010/07/06> + 75955.000|date: 2010/07/07> + 51429.000|date: 2010/07/08> + 22975.000|date: 2010/07/09> + 33011.000|date: 2010/07/12> + 33678.000|date: 2010/07/13> + 33409.000|date: 2010/07/14> + 32435.000|date: 2010/07/15> + 46478.000|date: 2010/07/16> + 56316.000|date: 2010/07/19> + 75128.000|date: 2010/07/20> + 57816.000|date: 2010/07/21> + 45245.000|date: 2010/07/22> + 29048.000|date: 2010/07/23> + 33149.000|date: 2010/07/26> + 55084.000|date: 2010/07/27> + 43350.000|date: 2010/07/28> + 53417.000|date: 2010/07/29> + 58243.000|date: 2010/07/30> + 58675.000|date: 2010/08/02> + 64624.000|date: 2010/08/03> + 47285.000|date: 2010/08/04> + 63074.000|date: 2010/08/05> + 66729.000|date: 2010/08/06> + 26281.000|date: 2010/08/09> + 50068.000|date: 2010/08/10> + 80762.000|date: 2010/08/11> + 52142.000|date: 2010/08/12> + 40367.000|date: 2010/08/13> + 69174.000|date: 2010/08/16> + 69118.000|date: 2010/08/17> + 50067.000|date: 2010/08/19> + 36984.000|date: 2010/08/20> open |ticker: SWY> => 18.940|date: 2009/08/21> + 19.280|date: 2009/08/24> + 19.040|date: 2009/08/25> + 19.250|date: 2009/08/26> + 19.470|date: 2009/08/27> + 19.640|date: 2009/08/28> + 19.430|date: 2009/08/31> + 18.970|date: 2009/09/01> + 19.070|date: 2009/09/02> + 19.100|date: 2009/09/03> + 19.160|date: 2009/09/04> + 19.610|date: 2009/09/09> + 19.730|date: 2009/09/10> + 19.950|date: 2009/09/11> + 19.900|date: 2009/09/14> + 19.600|date: 2009/09/15> + 19.560|date: 2009/09/16> + 19.300|date: 2009/09/17> + 19.150|date: 2009/09/18> + 19.510|date: 2009/09/21> + 19.400|date: 2009/09/22> + 19.460|date: 2009/09/23> + 19.230|date: 2009/09/24> + 19.220|date: 2009/09/25> + 19.510|date: 2009/09/28> + 19.780|date: 2009/09/29> + 19.730|date: 2009/09/30> + 19.700|date: 2009/10/01> + 19.520|date: 2009/10/02> + 19.820|date: 2009/10/05> + 19.890|date: 2009/10/06> + 20.250|date: 2009/10/07> + 20.690|date: 2009/10/08> + 21.000|date: 2009/10/09> + 21.340|date: 2009/10/12> + 21.220|date: 2009/10/13> + 21.050|date: 2009/10/14> + 21.920|date: 2009/10/15> + 22.930|date: 2009/10/16> + 23.480|date: 2009/10/19> + 23.500|date: 2009/10/20> + 23.140|date: 2009/10/21> + 22.280|date: 2009/10/22> + 22.600|date: 2009/10/23> + 22.480|date: 2009/10/26> + 22.620|date: 2009/10/27> + 22.540|date: 2009/10/28> + 22.340|date: 2009/11/05> + 22.480|date: 2009/11/06> + 22.970|date: 2009/11/09> + 23.250|date: 2009/11/10> + 23.320|date: 2009/11/11> + 23.290|date: 2009/11/12> + 23.090|date: 2009/11/13> + 23.300|date: 2009/11/16> + 23.320|date: 2009/11/17> + 23.100|date: 2009/11/18> + 22.730|date: 2009/11/19> + 22.490|date: 2009/11/20> + 22.890|date: 2009/11/23> + 22.760|date: 2009/11/24> + 22.580|date: 2009/11/25> + 22.340|date: 2009/11/27> + 22.820|date: 2009/11/30> + 22.560|date: 2009/12/01> + 22.770|date: 2009/12/02> + 22.410|date: 2009/12/03> + 22.230|date: 2009/12/04> + 22.220|date: 2009/12/07> + 21.150|date: 2009/12/08> + 20.820|date: 2009/12/09> + 21.150|date: 2009/12/10> + 21.650|date: 2009/12/11> + 21.780|date: 2009/12/14> + 21.660|date: 2009/12/15> + 21.510|date: 2009/12/16> + 21.410|date: 2009/12/17> + 21.280|date: 2009/12/18> + 21.090|date: 2009/12/21> + 21.120|date: 2009/12/22> + 21.340|date: 2009/12/23> + 21.300|date: 2009/12/24> + 21.580|date: 2009/12/28> + 21.660|date: 2009/12/29> + 21.440|date: 2009/12/30> + 21.540|date: 2009/12/31> + 21.400|date: 2010/01/04> + 21.480|date: 2010/01/05> + 21.170|date: 2010/01/06> + 21.260|date: 2010/01/07> + 21.010|date: 2010/01/08> + 21.280|date: 2010/01/11> + 21.350|date: 2010/01/12> + 21.700|date: 2010/01/13> + 21.650|date: 2010/01/14> + 21.330|date: 2010/01/15> + 21.250|date: 2010/01/19> + 21.810|date: 2010/01/20> + 22.850|date: 2010/01/21> + 22.630|date: 2010/01/22> + 22.960|date: 2010/01/25> + 22.540|date: 2010/01/26> + 22.200|date: 2010/01/27> + 22.320|date: 2010/01/28> + 22.710|date: 2010/01/29> + 22.650|date: 2010/02/01> + 22.610|date: 2010/02/02> + 22.680|date: 2010/02/03> + 22.650|date: 2010/02/04> + 21.910|date: 2010/02/05> + 22.090|date: 2010/02/08> + 22.090|date: 2010/02/09> + 22.200|date: 2010/02/10> + 22.190|date: 2010/02/11> + 22.500|date: 2010/02/12> + 22.580|date: 2010/02/16> + 22.940|date: 2010/02/17> + 23.000|date: 2010/02/18> + 23.360|date: 2010/02/19> + 23.760|date: 2010/02/22> + 23.700|date: 2010/02/23> + 23.370|date: 2010/02/24> + 22.400|date: 2010/02/25> + 24.530|date: 2010/02/26> + 25.010|date: 2010/03/01> + 24.970|date: 2010/03/02> + 23.840|date: 2010/03/03> + 24.580|date: 2010/03/04> + 24.630|date: 2010/03/05> + 24.530|date: 2010/03/08> + 24.510|date: 2010/03/09> + 24.560|date: 2010/03/10> + 24.520|date: 2010/03/11> + 24.680|date: 2010/03/12> + 24.790|date: 2010/03/15> + 24.900|date: 2010/03/16> + 25.070|date: 2010/03/17> + 25.070|date: 2010/03/18> + 24.600|date: 2010/03/19> + 24.000|date: 2010/03/22> + 24.250|date: 2010/03/23> + 24.440|date: 2010/03/24> + 24.410|date: 2010/03/25> + 24.390|date: 2010/03/26> + 24.510|date: 2010/03/29> + 24.920|date: 2010/03/30> + 24.880|date: 2010/03/31> + 25.000|date: 2010/04/01> + 25.470|date: 2010/04/05> + 25.470|date: 2010/04/06> + 25.440|date: 2010/04/07> + 25.400|date: 2010/04/08> + 25.380|date: 2010/04/09> + 25.610|date: 2010/04/12> + 25.690|date: 2010/04/13> + 26.020|date: 2010/04/14> + 26.270|date: 2010/04/15> + 26.300|date: 2010/04/16> + 25.750|date: 2010/04/19> + 26.060|date: 2010/04/20> + 26.550|date: 2010/04/21> + 26.690|date: 2010/04/22> + 26.920|date: 2010/04/23> + 26.760|date: 2010/04/26> + 26.390|date: 2010/04/27> + 25.260|date: 2010/04/28> + 25.540|date: 2010/04/29> + 24.000|date: 2010/04/30> + 23.700|date: 2010/05/03> + 23.790|date: 2010/05/04> + 23.900|date: 2010/05/05> + 24.210|date: 2010/05/06> + 23.560|date: 2010/05/07> + 24.020|date: 2010/05/10> + 23.830|date: 2010/05/11> + 24.020|date: 2010/05/12> + 24.080|date: 2010/05/13> + 23.740|date: 2010/05/14> + 23.440|date: 2010/05/17> + 23.880|date: 2010/05/18> + 23.450|date: 2010/05/19> + 23.200|date: 2010/05/20> + 22.270|date: 2010/05/21> + 22.690|date: 2010/05/24> + 21.930|date: 2010/05/25> + 22.400|date: 2010/05/26> + 22.100|date: 2010/05/27> + 22.200|date: 2010/05/28> + 21.990|date: 2010/06/01> + 22.160|date: 2010/06/02> + 22.370|date: 2010/06/03> + 21.760|date: 2010/06/04> + 21.280|date: 2010/06/07> + 21.150|date: 2010/06/08> + 21.010|date: 2010/06/09> + 21.010|date: 2010/06/10> + 20.770|date: 2010/06/11> + 20.980|date: 2010/06/14> + 21.140|date: 2010/06/15> + 21.180|date: 2010/06/16> + 21.930|date: 2010/06/17> + 21.430|date: 2010/06/18> + 20.960|date: 2010/06/21> + 20.300|date: 2010/06/22> + 20.250|date: 2010/06/23> + 20.160|date: 2010/06/24> + 19.960|date: 2010/06/25> + 19.940|date: 2010/06/28> + 19.700|date: 2010/06/29> + 19.500|date: 2010/06/30> + 19.680|date: 2010/07/01> + 19.830|date: 2010/07/02> + 19.850|date: 2010/07/06> + 19.340|date: 2010/07/07> + 19.870|date: 2010/07/08> + 19.790|date: 2010/07/09> + 19.950|date: 2010/07/12> + 19.940|date: 2010/07/13> + 20.000|date: 2010/07/14> + 20.160|date: 2010/07/15> + 20.170|date: 2010/07/16> + 20.060|date: 2010/07/19> + 19.920|date: 2010/07/20> + 20.500|date: 2010/07/21> + 19.750|date: 2010/07/22> + 19.610|date: 2010/07/23> + 19.470|date: 2010/07/26> + 20.310|date: 2010/07/27> + 20.190|date: 2010/07/28> + 20.140|date: 2010/07/29> + 20.240|date: 2010/07/30> + 20.760|date: 2010/08/02> + 20.920|date: 2010/08/03> + 20.940|date: 2010/08/04> + 20.740|date: 2010/08/05> + 21.160|date: 2010/08/06> + 21.300|date: 2010/08/09> + 21.570|date: 2010/08/10> + 21.240|date: 2010/08/11> + 21.000|date: 2010/08/12> + 21.100|date: 2010/08/13> + 21.070|date: 2010/08/16> + 21.170|date: 2010/08/17> + 20.370|date: 2010/08/19> + 19.930|date: 2010/08/20> high |ticker: SWY> => 19.380|date: 2009/08/21> + 19.280|date: 2009/08/24> + 19.290|date: 2009/08/25> + 19.660|date: 2009/08/26> + 19.630|date: 2009/08/27> + 19.800|date: 2009/08/28> + 19.440|date: 2009/08/31> + 19.180|date: 2009/09/01> + 19.170|date: 2009/09/02> + 19.200|date: 2009/09/03> + 19.570|date: 2009/09/04> + 20.120|date: 2009/09/09> + 19.900|date: 2009/09/10> + 20.140|date: 2009/09/11> + 20.290|date: 2009/09/14> + 19.690|date: 2009/09/15> + 19.615|date: 2009/09/16> + 19.360|date: 2009/09/17> + 19.660|date: 2009/09/18> + 19.620|date: 2009/09/21> + 19.560|date: 2009/09/22> + 19.490|date: 2009/09/23> + 19.360|date: 2009/09/24> + 19.670|date: 2009/09/25> + 19.850|date: 2009/09/28> + 19.910|date: 2009/09/29> + 19.780|date: 2009/09/30> + 19.720|date: 2009/10/01> + 19.840|date: 2009/10/02> + 19.950|date: 2009/10/05> + 20.350|date: 2009/10/06> + 20.570|date: 2009/10/07> + 20.990|date: 2009/10/08> + 21.320|date: 2009/10/09> + 21.540|date: 2009/10/12> + 21.220|date: 2009/10/13> + 21.480|date: 2009/10/14> + 23.250|date: 2009/10/15> + 23.505|date: 2009/10/16> + 23.530|date: 2009/10/19> + 23.500|date: 2009/10/20> + 23.320|date: 2009/10/21> + 22.810|date: 2009/10/22> + 22.860|date: 2009/10/23> + 22.960|date: 2009/10/26> + 22.810|date: 2009/10/27> + 22.780|date: 2009/10/28> + 22.750|date: 2009/11/05> + 22.890|date: 2009/11/06> + 23.380|date: 2009/11/09> + 23.470|date: 2009/11/10> + 23.400|date: 2009/11/11> + 23.440|date: 2009/11/12> + 23.340|date: 2009/11/13> + 23.630|date: 2009/11/16> + 23.420|date: 2009/11/17> + 23.190|date: 2009/11/18> + 22.770|date: 2009/11/19> + 22.830|date: 2009/11/20> + 22.940|date: 2009/11/23> + 22.790|date: 2009/11/24> + 22.770|date: 2009/11/25> + 22.520|date: 2009/11/27> + 22.820|date: 2009/11/30> + 22.800|date: 2009/12/01> + 22.830|date: 2009/12/02> + 22.510|date: 2009/12/03> + 22.460|date: 2009/12/04> + 22.580|date: 2009/12/07> + 21.370|date: 2009/12/08> + 21.160|date: 2009/12/09> + 21.410|date: 2009/12/10> + 21.850|date: 2009/12/11> + 21.950|date: 2009/12/14> + 21.660|date: 2009/12/15> + 21.640|date: 2009/12/16> + 21.480|date: 2009/12/17> + 21.280|date: 2009/12/18> + 21.425|date: 2009/12/21> + 21.470|date: 2009/12/22> + 21.510|date: 2009/12/23> + 21.590|date: 2009/12/24> + 21.610|date: 2009/12/28> + 21.700|date: 2009/12/29> + 21.560|date: 2009/12/30> + 21.630|date: 2009/12/31> + 21.590|date: 2010/01/04> + 21.520|date: 2010/01/05> + 21.370|date: 2010/01/06> + 21.440|date: 2010/01/07> + 21.150|date: 2010/01/08> + 21.350|date: 2010/01/11> + 21.680|date: 2010/01/12> + 21.740|date: 2010/01/13> + 21.690|date: 2010/01/14> + 21.390|date: 2010/01/15> + 21.880|date: 2010/01/19> + 23.230|date: 2010/01/20> + 23.220|date: 2010/01/21> + 23.050|date: 2010/01/22> + 22.960|date: 2010/01/25> + 22.610|date: 2010/01/26> + 22.370|date: 2010/01/27> + 22.760|date: 2010/01/28> + 22.880|date: 2010/01/29> + 22.950|date: 2010/02/01> + 22.900|date: 2010/02/02> + 22.850|date: 2010/02/03> + 22.820|date: 2010/02/04> + 22.320|date: 2010/02/05> + 22.140|date: 2010/02/08> + 22.330|date: 2010/02/09> + 22.370|date: 2010/02/10> + 22.660|date: 2010/02/11> + 22.600|date: 2010/02/12> + 22.770|date: 2010/02/16> + 23.380|date: 2010/02/17> + 23.480|date: 2010/02/18> + 23.900|date: 2010/02/19> + 23.940|date: 2010/02/22> + 23.700|date: 2010/02/23> + 23.560|date: 2010/02/24> + 24.830|date: 2010/02/25> + 25.370|date: 2010/02/26> + 25.230|date: 2010/03/01> + 25.200|date: 2010/03/02> + 24.880|date: 2010/03/03> + 24.710|date: 2010/03/04> + 24.680|date: 2010/03/05> + 24.870|date: 2010/03/08> + 25.070|date: 2010/03/09> + 24.680|date: 2010/03/10> + 24.560|date: 2010/03/11> + 25.029|date: 2010/03/12> + 24.950|date: 2010/03/15> + 25.070|date: 2010/03/16> + 25.413|date: 2010/03/17> + 25.200|date: 2010/03/18> + 24.800|date: 2010/03/19> + 24.290|date: 2010/03/22> + 24.480|date: 2010/03/23> + 24.450|date: 2010/03/24> + 24.645|date: 2010/03/25> + 24.490|date: 2010/03/26> + 24.920|date: 2010/03/29> + 25.140|date: 2010/03/30> + 24.960|date: 2010/03/31> + 25.340|date: 2010/04/01> + 25.670|date: 2010/04/05> + 25.530|date: 2010/04/06> + 25.660|date: 2010/04/07> + 25.570|date: 2010/04/08> + 25.710|date: 2010/04/09> + 25.750|date: 2010/04/12> + 26.040|date: 2010/04/13> + 26.360|date: 2010/04/14> + 26.450|date: 2010/04/15> + 26.530|date: 2010/04/16> + 26.310|date: 2010/04/19> + 26.500|date: 2010/04/20> + 26.850|date: 2010/04/21> + 27.040|date: 2010/04/22> + 26.980|date: 2010/04/23> + 26.910|date: 2010/04/26> + 26.390|date: 2010/04/27> + 25.600|date: 2010/04/28> + 25.540|date: 2010/04/29> + 24.130|date: 2010/04/30> + 24.145|date: 2010/05/03> + 24.080|date: 2010/05/04> + 24.430|date: 2010/05/05> + 24.290|date: 2010/05/06> + 24.220|date: 2010/05/07> + 24.180|date: 2010/05/10> + 24.330|date: 2010/05/11> + 24.220|date: 2010/05/12> + 24.540|date: 2010/05/13> + 23.940|date: 2010/05/14> + 23.710|date: 2010/05/17> + 24.300|date: 2010/05/18> + 23.840|date: 2010/05/19> + 23.350|date: 2010/05/20> + 22.940|date: 2010/05/21> + 22.730|date: 2010/05/24> + 22.360|date: 2010/05/25> + 22.490|date: 2010/05/26> + 22.320|date: 2010/05/27> + 22.600|date: 2010/05/28> + 22.320|date: 2010/06/01> + 22.455|date: 2010/06/02> + 22.640|date: 2010/06/03> + 22.030|date: 2010/06/04> + 21.540|date: 2010/06/07> + 21.200|date: 2010/06/08> + 21.160|date: 2010/06/09> + 21.170|date: 2010/06/10> + 20.970|date: 2010/06/11> + 21.170|date: 2010/06/14> + 21.380|date: 2010/06/15> + 21.280|date: 2010/06/16> + 22.000|date: 2010/06/17> + 21.540|date: 2010/06/18> + 21.000|date: 2010/06/21> + 20.650|date: 2010/06/22> + 20.440|date: 2010/06/23> + 20.250|date: 2010/06/24> + 20.100|date: 2010/06/25> + 20.080|date: 2010/06/28> + 19.800|date: 2010/06/29> + 19.870|date: 2010/06/30> + 20.090|date: 2010/07/01> + 19.880|date: 2010/07/02> + 19.900|date: 2010/07/06> + 19.800|date: 2010/07/07> + 19.890|date: 2010/07/08> + 20.050|date: 2010/07/09> + 20.020|date: 2010/07/12> + 20.200|date: 2010/07/13> + 20.240|date: 2010/07/14> + 20.310|date: 2010/07/15> + 20.220|date: 2010/07/16> + 20.060|date: 2010/07/19> + 20.500|date: 2010/07/20> + 20.500|date: 2010/07/21> + 20.050|date: 2010/07/22> + 19.710|date: 2010/07/23> + 20.090|date: 2010/07/26> + 20.345|date: 2010/07/27> + 20.390|date: 2010/07/28> + 20.550|date: 2010/07/29> + 20.610|date: 2010/07/30> + 21.160|date: 2010/08/02> + 21.060|date: 2010/08/03> + 20.940|date: 2010/08/04> + 21.460|date: 2010/08/05> + 21.320|date: 2010/08/06> + 21.790|date: 2010/08/09> + 21.910|date: 2010/08/10> + 21.510|date: 2010/08/11> + 21.350|date: 2010/08/12> + 21.220|date: 2010/08/13> + 21.150|date: 2010/08/16> + 21.530|date: 2010/08/17> + 20.410|date: 2010/08/19> + 20.020|date: 2010/08/20> low |ticker: SWY> => 18.830|date: 2009/08/21> + 18.860|date: 2009/08/24> + 18.900|date: 2009/08/25> + 19.060|date: 2009/08/26> + 19.410|date: 2009/08/27> + 19.450|date: 2009/08/28> + 18.960|date: 2009/08/31> + 18.940|date: 2009/09/01> + 18.750|date: 2009/09/02> + 18.920|date: 2009/09/03> + 19.080|date: 2009/09/04> + 19.520|date: 2009/09/09> + 19.510|date: 2009/09/10> + 19.830|date: 2009/09/11> + 19.900|date: 2009/09/14> + 19.280|date: 2009/09/15> + 19.250|date: 2009/09/16> + 19.170|date: 2009/09/17> + 19.150|date: 2009/09/18> + 19.350|date: 2009/09/21> + 19.170|date: 2009/09/22> + 19.170|date: 2009/09/23> + 19.190|date: 2009/09/24> + 19.210|date: 2009/09/25> + 19.510|date: 2009/09/28> + 19.570|date: 2009/09/29> + 19.500|date: 2009/09/30> + 19.400|date: 2009/10/01> + 19.280|date: 2009/10/02> + 19.720|date: 2009/10/05> + 19.810|date: 2009/10/06> + 20.200|date: 2009/10/07> + 20.570|date: 2009/10/08> + 20.570|date: 2009/10/09> + 21.170|date: 2009/10/12> + 20.770|date: 2009/10/13> + 20.880|date: 2009/10/14> + 21.590|date: 2009/10/15> + 22.750|date: 2009/10/16> + 23.060|date: 2009/10/19> + 22.860|date: 2009/10/20> + 22.220|date: 2009/10/21> + 21.990|date: 2009/10/22> + 22.370|date: 2009/10/23> + 22.270|date: 2009/10/26> + 22.450|date: 2009/10/27> + 22.320|date: 2009/10/28> + 22.320|date: 2009/11/05> + 22.410|date: 2009/11/06> + 22.910|date: 2009/11/09> + 23.120|date: 2009/11/10> + 23.140|date: 2009/11/11> + 22.970|date: 2009/11/12> + 23.020|date: 2009/11/13> + 23.180|date: 2009/11/16> + 22.980|date: 2009/11/17> + 22.730|date: 2009/11/18> + 22.420|date: 2009/11/19> + 22.390|date: 2009/11/20> + 22.710|date: 2009/11/23> + 22.490|date: 2009/11/24> + 22.500|date: 2009/11/25> + 22.200|date: 2009/11/27> + 22.430|date: 2009/11/30> + 22.560|date: 2009/12/01> + 22.420|date: 2009/12/02> + 22.000|date: 2009/12/03> + 22.000|date: 2009/12/04> + 22.220|date: 2009/12/07> + 20.500|date: 2009/12/08> + 20.630|date: 2009/12/09> + 21.150|date: 2009/12/10> + 21.510|date: 2009/12/11> + 21.550|date: 2009/12/14> + 21.195|date: 2009/12/15> + 21.380|date: 2009/12/16> + 21.110|date: 2009/12/17> + 20.720|date: 2009/12/18> + 20.920|date: 2009/12/21> + 21.080|date: 2009/12/22> + 21.310|date: 2009/12/23> + 21.270|date: 2009/12/24> + 21.480|date: 2009/12/28> + 21.420|date: 2009/12/29> + 21.400|date: 2009/12/30> + 21.290|date: 2009/12/31> + 21.260|date: 2010/01/04> + 21.260|date: 2010/01/05> + 20.914|date: 2010/01/06> + 20.960|date: 2010/01/07> + 20.920|date: 2010/01/08> + 21.150|date: 2010/01/11> + 21.310|date: 2010/01/12> + 21.510|date: 2010/01/13> + 21.340|date: 2010/01/14> + 21.140|date: 2010/01/15> + 21.170|date: 2010/01/19> + 21.680|date: 2010/01/20> + 22.700|date: 2010/01/21> + 22.520|date: 2010/01/22> + 22.475|date: 2010/01/25> + 22.250|date: 2010/01/26> + 22.101|date: 2010/01/27> + 22.300|date: 2010/01/28> + 22.450|date: 2010/01/29> + 22.440|date: 2010/02/01> + 22.600|date: 2010/02/02> + 22.570|date: 2010/02/03> + 22.020|date: 2010/02/04> + 21.810|date: 2010/02/05> + 21.910|date: 2010/02/08> + 22.020|date: 2010/02/09> + 22.180|date: 2010/02/10> + 22.100|date: 2010/02/11> + 22.210|date: 2010/02/12> + 22.410|date: 2010/02/16> + 22.880|date: 2010/02/17> + 22.910|date: 2010/02/18> + 23.240|date: 2010/02/19> + 23.690|date: 2010/02/22> + 23.190|date: 2010/02/23> + 23.120|date: 2010/02/24> + 22.400|date: 2010/02/25> + 24.200|date: 2010/02/26> + 24.810|date: 2010/03/01> + 24.620|date: 2010/03/02> + 23.840|date: 2010/03/03> + 24.310|date: 2010/03/04> + 24.360|date: 2010/03/05> + 24.530|date: 2010/03/08> + 24.410|date: 2010/03/09> + 24.320|date: 2010/03/10> + 24.310|date: 2010/03/11> + 24.530|date: 2010/03/12> + 24.580|date: 2010/03/15> + 24.680|date: 2010/03/16> + 24.890|date: 2010/03/17> + 24.650|date: 2010/03/18> + 23.900|date: 2010/03/19> + 23.900|date: 2010/03/22> + 24.070|date: 2010/03/23> + 24.170|date: 2010/03/24> + 24.280|date: 2010/03/25> + 24.260|date: 2010/03/26> + 24.435|date: 2010/03/29> + 24.640|date: 2010/03/30> + 24.700|date: 2010/03/31> + 24.930|date: 2010/04/01> + 25.270|date: 2010/04/05> + 25.270|date: 2010/04/06> + 25.360|date: 2010/04/07> + 25.020|date: 2010/04/08> + 25.330|date: 2010/04/09> + 25.530|date: 2010/04/12> + 25.583|date: 2010/04/13> + 25.900|date: 2010/04/14> + 26.120|date: 2010/04/15> + 26.210|date: 2010/04/16> + 25.750|date: 2010/04/19> + 25.970|date: 2010/04/20> + 26.550|date: 2010/04/21> + 26.490|date: 2010/04/22> + 26.450|date: 2010/04/23> + 26.510|date: 2010/04/26> + 25.220|date: 2010/04/27> + 25.260|date: 2010/04/28> + 23.880|date: 2010/04/29> + 23.540|date: 2010/04/30> + 23.670|date: 2010/05/03> + 23.600|date: 2010/05/04> + 23.830|date: 2010/05/05> + 22.590|date: 2010/05/06> + 23.160|date: 2010/05/07> + 23.730|date: 2010/05/10> + 23.760|date: 2010/05/11> + 23.900|date: 2010/05/12> + 23.710|date: 2010/05/13> + 23.200|date: 2010/05/14> + 23.070|date: 2010/05/17> + 23.510|date: 2010/05/18> + 23.340|date: 2010/05/19> + 22.550|date: 2010/05/20> + 22.250|date: 2010/05/21> + 22.380|date: 2010/05/24> + 21.820|date: 2010/05/25> + 21.740|date: 2010/05/26> + 21.960|date: 2010/05/27> + 22.060|date: 2010/05/28> + 21.910|date: 2010/06/01> + 22.145|date: 2010/06/02> + 22.010|date: 2010/06/03> + 21.215|date: 2010/06/04> + 21.170|date: 2010/06/07> + 20.595|date: 2010/06/08> + 20.530|date: 2010/06/09> + 20.750|date: 2010/06/10> + 20.630|date: 2010/06/11> + 20.930|date: 2010/06/14> + 20.970|date: 2010/06/15> + 21.010|date: 2010/06/16> + 21.380|date: 2010/06/17> + 20.750|date: 2010/06/18> + 20.340|date: 2010/06/21> + 20.230|date: 2010/06/22> + 20.070|date: 2010/06/23> + 19.870|date: 2010/06/24> + 19.780|date: 2010/06/25> + 19.720|date: 2010/06/28> + 19.510|date: 2010/06/29> + 19.430|date: 2010/06/30> + 19.380|date: 2010/07/01> + 19.470|date: 2010/07/02> + 19.090|date: 2010/07/06> + 19.270|date: 2010/07/07> + 19.400|date: 2010/07/08> + 19.605|date: 2010/07/09> + 19.600|date: 2010/07/12> + 19.940|date: 2010/07/13> + 19.900|date: 2010/07/14> + 20.000|date: 2010/07/15> + 19.800|date: 2010/07/16> + 19.790|date: 2010/07/19> + 19.820|date: 2010/07/20> + 20.040|date: 2010/07/21> + 19.280|date: 2010/07/22> + 19.190|date: 2010/07/23> + 19.470|date: 2010/07/26> + 19.500|date: 2010/07/27> + 20.070|date: 2010/07/28> + 20.040|date: 2010/07/29> + 20.240|date: 2010/07/30> + 20.680|date: 2010/08/02> + 20.530|date: 2010/08/03> + 20.530|date: 2010/08/04> + 20.740|date: 2010/08/05> + 20.900|date: 2010/08/06> + 21.280|date: 2010/08/09> + 21.480|date: 2010/08/10> + 21.180|date: 2010/08/11> + 20.990|date: 2010/08/12> + 20.780|date: 2010/08/13> + 20.850|date: 2010/08/16> + 21.170|date: 2010/08/17> + 19.910|date: 2010/08/19> + 19.690|date: 2010/08/20> close |ticker: SWY> => 19.210|date: 2009/08/21> + 18.900|date: 2009/08/24> + 19.250|date: 2009/08/25> + 19.520|date: 2009/08/26> + 19.570|date: 2009/08/27> + 19.470|date: 2009/08/28> + 19.050|date: 2009/08/31> + 18.980|date: 2009/09/01> + 19.060|date: 2009/09/02> + 19.200|date: 2009/09/03> + 19.540|date: 2009/09/04> + 19.770|date: 2009/09/09> + 19.900|date: 2009/09/10> + 20.010|date: 2009/09/11> + 20.200|date: 2009/09/14> + 19.480|date: 2009/09/15> + 19.300|date: 2009/09/16> + 19.200|date: 2009/09/17> + 19.510|date: 2009/09/18> + 19.410|date: 2009/09/21> + 19.470|date: 2009/09/22> + 19.190|date: 2009/09/23> + 19.200|date: 2009/09/24> + 19.490|date: 2009/09/25> + 19.760|date: 2009/09/28> + 19.810|date: 2009/09/29> + 19.720|date: 2009/09/30> + 19.530|date: 2009/10/01> + 19.770|date: 2009/10/02> + 19.900|date: 2009/10/05> + 20.320|date: 2009/10/06> + 20.560|date: 2009/10/07> + 20.850|date: 2009/10/08> + 21.320|date: 2009/10/09> + 21.300|date: 2009/10/12> + 20.990|date: 2009/10/13> + 21.430|date: 2009/10/14> + 22.830|date: 2009/10/15> + 23.310|date: 2009/10/16> + 23.390|date: 2009/10/19> + 23.210|date: 2009/10/20> + 22.250|date: 2009/10/21> + 22.770|date: 2009/10/22> + 22.400|date: 2009/10/23> + 22.640|date: 2009/10/26> + 22.520|date: 2009/10/27> + 22.320|date: 2009/10/28> + 22.680|date: 2009/11/05> + 22.840|date: 2009/11/06> + 23.300|date: 2009/11/09> + 23.220|date: 2009/11/10> + 23.340|date: 2009/11/11> + 23.010|date: 2009/11/12> + 23.200|date: 2009/11/13> + 23.250|date: 2009/11/16> + 23.070|date: 2009/11/17> + 22.740|date: 2009/11/18> + 22.500|date: 2009/11/19> + 22.620|date: 2009/11/20> + 22.780|date: 2009/11/23> + 22.580|date: 2009/11/24> + 22.690|date: 2009/11/25> + 22.440|date: 2009/11/27> + 22.500|date: 2009/11/30> + 22.750|date: 2009/12/01> + 22.470|date: 2009/12/02> + 22.010|date: 2009/12/03> + 22.300|date: 2009/12/04> + 22.430|date: 2009/12/07> + 20.910|date: 2009/12/08> + 21.160|date: 2009/12/09> + 21.400|date: 2009/12/10> + 21.730|date: 2009/12/11> + 21.670|date: 2009/12/14> + 21.310|date: 2009/12/15> + 21.430|date: 2009/12/16> + 21.120|date: 2009/12/17> + 20.890|date: 2009/12/18> + 21.160|date: 2009/12/21> + 21.350|date: 2009/12/22> + 21.310|date: 2009/12/23> + 21.590|date: 2009/12/24> + 21.590|date: 2009/12/28> + 21.450|date: 2009/12/29> + 21.550|date: 2009/12/30> + 21.290|date: 2009/12/31> + 21.480|date: 2010/01/04> + 21.300|date: 2010/01/05> + 21.320|date: 2010/01/06> + 21.070|date: 2010/01/07> + 21.130|date: 2010/01/08> + 21.300|date: 2010/01/11> + 21.580|date: 2010/01/12> + 21.650|date: 2010/01/13> + 21.410|date: 2010/01/14> + 21.310|date: 2010/01/15> + 21.880|date: 2010/01/19> + 23.070|date: 2010/01/20> + 22.710|date: 2010/01/21> + 22.740|date: 2010/01/22> + 22.600|date: 2010/01/25> + 22.300|date: 2010/01/26> + 22.370|date: 2010/01/27> + 22.650|date: 2010/01/28> + 22.450|date: 2010/01/29> + 22.630|date: 2010/02/01> + 22.780|date: 2010/02/02> + 22.650|date: 2010/02/03> + 22.060|date: 2010/02/04> + 22.050|date: 2010/02/05> + 21.980|date: 2010/02/08> + 22.230|date: 2010/02/09> + 22.260|date: 2010/02/10> + 22.640|date: 2010/02/11> + 22.410|date: 2010/02/12> + 22.770|date: 2010/02/16> + 23.200|date: 2010/02/17> + 23.450|date: 2010/02/18> + 23.790|date: 2010/02/19> + 23.790|date: 2010/02/22> + 23.380|date: 2010/02/23> + 23.500|date: 2010/02/24> + 24.730|date: 2010/02/25> + 24.920|date: 2010/02/26> + 24.990|date: 2010/03/01> + 24.880|date: 2010/03/02> + 24.460|date: 2010/03/03> + 24.620|date: 2010/03/04> + 24.670|date: 2010/03/05> + 24.730|date: 2010/03/08> + 24.540|date: 2010/03/09> + 24.480|date: 2010/03/10> + 24.500|date: 2010/03/11> + 24.830|date: 2010/03/12> + 24.890|date: 2010/03/15> + 25.030|date: 2010/03/16> + 25.330|date: 2010/03/17> + 24.650|date: 2010/03/18> + 24.040|date: 2010/03/19> + 24.290|date: 2010/03/22> + 24.450|date: 2010/03/23> + 24.260|date: 2010/03/24> + 24.370|date: 2010/03/25> + 24.440|date: 2010/03/26> + 24.840|date: 2010/03/29> + 24.880|date: 2010/03/30> + 24.860|date: 2010/03/31> + 25.340|date: 2010/04/01> + 25.580|date: 2010/04/05> + 25.500|date: 2010/04/06> + 25.510|date: 2010/04/07> + 25.430|date: 2010/04/08> + 25.510|date: 2010/04/09> + 25.690|date: 2010/04/12> + 26.010|date: 2010/04/13> + 26.340|date: 2010/04/14> + 26.430|date: 2010/04/15> + 26.340|date: 2010/04/16> + 26.220|date: 2010/04/19> + 26.490|date: 2010/04/20> + 26.800|date: 2010/04/21> + 26.940|date: 2010/04/22> + 26.770|date: 2010/04/23> + 26.600|date: 2010/04/26> + 25.240|date: 2010/04/27> + 25.430|date: 2010/04/28> + 23.910|date: 2010/04/29> + 23.600|date: 2010/04/30> + 23.970|date: 2010/05/03> + 23.960|date: 2010/05/04> + 24.290|date: 2010/05/05> + 23.610|date: 2010/05/06> + 23.300|date: 2010/05/07> + 23.880|date: 2010/05/10> + 24.000|date: 2010/05/11> + 24.170|date: 2010/05/12> + 23.760|date: 2010/05/13> + 23.340|date: 2010/05/14> + 23.660|date: 2010/05/17> + 23.580|date: 2010/05/18> + 23.690|date: 2010/05/19> + 22.630|date: 2010/05/20> + 22.780|date: 2010/05/21> + 22.390|date: 2010/05/24> + 22.320|date: 2010/05/25> + 21.860|date: 2010/05/26> + 22.220|date: 2010/05/27> + 22.140|date: 2010/05/28> + 22.140|date: 2010/06/01> + 22.250|date: 2010/06/02> + 22.190|date: 2010/06/03> + 21.300|date: 2010/06/04> + 21.170|date: 2010/06/07> + 20.900|date: 2010/06/08> + 20.620|date: 2010/06/09> + 20.900|date: 2010/06/10> + 20.840|date: 2010/06/11> + 20.950|date: 2010/06/14> + 21.340|date: 2010/06/15> + 21.280|date: 2010/06/16> + 21.650|date: 2010/06/17> + 20.830|date: 2010/06/18> + 20.370|date: 2010/06/21> + 20.300|date: 2010/06/22> + 20.270|date: 2010/06/23> + 19.900|date: 2010/06/24> + 19.860|date: 2010/06/25> + 19.910|date: 2010/06/28> + 19.600|date: 2010/06/29> + 19.660|date: 2010/06/30> + 19.800|date: 2010/07/01> + 19.600|date: 2010/07/02> + 19.260|date: 2010/07/06> + 19.770|date: 2010/07/07> + 19.730|date: 2010/07/08> + 20.050|date: 2010/07/09> + 19.850|date: 2010/07/12> + 20.070|date: 2010/07/13> + 20.150|date: 2010/07/14> + 20.210|date: 2010/07/15> + 19.830|date: 2010/07/16> + 19.950|date: 2010/07/19> + 20.480|date: 2010/07/20> + 20.220|date: 2010/07/21> + 19.680|date: 2010/07/22> + 19.560|date: 2010/07/23> + 20.070|date: 2010/07/26> + 20.250|date: 2010/07/27> + 20.100|date: 2010/07/28> + 20.450|date: 2010/07/29> + 20.540|date: 2010/07/30> + 21.050|date: 2010/08/02> + 20.960|date: 2010/08/03> + 20.850|date: 2010/08/04> + 21.300|date: 2010/08/05> + 21.310|date: 2010/08/06> + 21.730|date: 2010/08/09> + 21.660|date: 2010/08/10> + 21.250|date: 2010/08/11> + 21.190|date: 2010/08/12> + 21.180|date: 2010/08/13> + 21.050|date: 2010/08/16> + 21.440|date: 2010/08/17> + 20.030|date: 2010/08/19> + 20.010|date: 2010/08/20> volume |ticker: SWY> => 47963.000|date: 2009/08/21> + 51197.000|date: 2009/08/24> + 49514.000|date: 2009/08/25> + 71770.000|date: 2009/08/26> + 46260.000|date: 2009/08/27> + 62220.000|date: 2009/08/28> + 61638.000|date: 2009/08/31> + 100018.000|date: 2009/09/01> + 44996.000|date: 2009/09/02> + 49273.000|date: 2009/09/03> + 38253.000|date: 2009/09/04> + 33348.000|date: 2009/09/09> + 43296.000|date: 2009/09/10> + 45570.000|date: 2009/09/11> + 36075.000|date: 2009/09/14> + 95423.000|date: 2009/09/15> + 104372.000|date: 2009/09/16> + 77928.000|date: 2009/09/17> + 83417.000|date: 2009/09/18> + 44901.000|date: 2009/09/21> + 45194.000|date: 2009/09/22> + 40714.000|date: 2009/09/23> + 41709.000|date: 2009/09/24> + 55463.000|date: 2009/09/25> + 43938.000|date: 2009/09/28> + 45904.000|date: 2009/09/29> + 55601.000|date: 2009/09/30> + 57233.000|date: 2009/10/01> + 61582.000|date: 2009/10/02> + 51891.000|date: 2009/10/05> + 54766.000|date: 2009/10/06> + 39711.000|date: 2009/10/07> + 52474.000|date: 2009/10/08> + 89376.000|date: 2009/10/09> + 62165.000|date: 2009/10/12> + 57264.000|date: 2009/10/13> + 73508.000|date: 2009/10/14> + 191581.000|date: 2009/10/15> + 100137.000|date: 2009/10/16> + 75138.000|date: 2009/10/19> + 73690.000|date: 2009/10/20> + 101367.000|date: 2009/10/21> + 61633.000|date: 2009/10/22> + 57368.000|date: 2009/10/23> + 57400.000|date: 2009/10/26> + 55522.000|date: 2009/10/27> + 51115.000|date: 2009/10/28> + 62406.000|date: 2009/11/05> + 46350.000|date: 2009/11/06> + 56002.000|date: 2009/11/09> + 44619.000|date: 2009/11/10> + 33633.000|date: 2009/11/11> + 38092.000|date: 2009/11/12> + 40870.000|date: 2009/11/13> + 48029.000|date: 2009/11/16> + 62530.000|date: 2009/11/17> + 50478.000|date: 2009/11/18> + 61145.000|date: 2009/11/19> + 53263.000|date: 2009/11/20> + 57175.000|date: 2009/11/23> + 50025.000|date: 2009/11/24> + 59129.000|date: 2009/11/25> + 15974.000|date: 2009/11/27> + 43625.000|date: 2009/11/30> + 46281.000|date: 2009/12/01> + 45636.000|date: 2009/12/02> + 50917.000|date: 2009/12/03> + 54061.000|date: 2009/12/04> + 45258.000|date: 2009/12/07> + 115515.000|date: 2009/12/08> + 75785.000|date: 2009/12/09> + 58545.000|date: 2009/12/10> + 49789.000|date: 2009/12/11> + 36007.000|date: 2009/12/14> + 41270.000|date: 2009/12/15> + 45918.000|date: 2009/12/16> + 41310.000|date: 2009/12/17> + 64103.000|date: 2009/12/18> + 42918.000|date: 2009/12/21> + 39289.000|date: 2009/12/22> + 22830.000|date: 2009/12/23> + 16913.000|date: 2009/12/24> + 20823.000|date: 2009/12/28> + 23357.000|date: 2009/12/29> + 18785.000|date: 2009/12/30> + 13642.000|date: 2009/12/31> + 28191.000|date: 2010/01/04> + 32243.000|date: 2010/01/05> + 35279.000|date: 2010/01/06> + 53896.000|date: 2010/01/07> + 27924.000|date: 2010/01/08> + 28367.000|date: 2010/01/11> + 44211.000|date: 2010/01/12> + 33611.000|date: 2010/01/13> + 37405.000|date: 2010/01/14> + 29584.000|date: 2010/01/15> + 43025.000|date: 2010/01/19> + 114395.000|date: 2010/01/20> + 79144.000|date: 2010/01/21> + 64150.000|date: 2010/01/22> + 52221.000|date: 2010/01/25> + 39010.000|date: 2010/01/26> + 54354.000|date: 2010/01/27> + 53230.000|date: 2010/01/28> + 53217.000|date: 2010/01/29> + 46724.000|date: 2010/02/01> + 36384.000|date: 2010/02/02> + 35112.000|date: 2010/02/03> + 54558.000|date: 2010/02/04> + 42625.000|date: 2010/02/05> + 27861.000|date: 2010/02/08> + 42000.000|date: 2010/02/09> + 33163.000|date: 2010/02/10> + 34031.000|date: 2010/02/11> + 40383.000|date: 2010/02/12> + 18009.000|date: 2010/02/16> + 43796.000|date: 2010/02/17> + 26047.000|date: 2010/02/18> + 67704.000|date: 2010/02/19> + 36296.000|date: 2010/02/22> + 56718.000|date: 2010/02/23> + 57459.000|date: 2010/02/24> + 167645.000|date: 2010/02/25> + 98225.000|date: 2010/02/26> + 60333.000|date: 2010/03/01> + 75935.000|date: 2010/03/02> + 111428.000|date: 2010/03/03> + 31568.000|date: 2010/03/04> + 56831.000|date: 2010/03/05> + 49317.000|date: 2010/03/08> + 62561.000|date: 2010/03/09> + 66273.000|date: 2010/03/10> + 51068.000|date: 2010/03/11> + 76888.000|date: 2010/03/12> + 42579.000|date: 2010/03/15> + 42014.000|date: 2010/03/16> + 38694.000|date: 2010/03/17> + 65429.000|date: 2010/03/18> + 119647.000|date: 2010/03/19> + 59023.000|date: 2010/03/22> + 35285.000|date: 2010/03/23> + 34875.000|date: 2010/03/24> + 46394.000|date: 2010/03/25> + 51279.000|date: 2010/03/26> + 61224.000|date: 2010/03/29> + 61065.000|date: 2010/03/30> + 66530.000|date: 2010/03/31> + 40932.000|date: 2010/04/01> + 45347.000|date: 2010/04/05> + 39318.000|date: 2010/04/06> + 52911.000|date: 2010/04/07> + 44443.000|date: 2010/04/08> + 53820.000|date: 2010/04/09> + 41343.000|date: 2010/04/12> + 34419.000|date: 2010/04/13> + 69481.000|date: 2010/04/14> + 63189.000|date: 2010/04/15> + 62592.000|date: 2010/04/16> + 61875.000|date: 2010/04/19> + 67989.000|date: 2010/04/20> + 79984.000|date: 2010/04/21> + 69681.000|date: 2010/04/22> + 62140.000|date: 2010/04/23> + 44636.000|date: 2010/04/26> + 145622.000|date: 2010/04/27> + 80880.000|date: 2010/04/28> + 149292.000|date: 2010/04/29> + 100754.000|date: 2010/04/30> + 78229.000|date: 2010/05/03> + 98284.000|date: 2010/05/04> + 83598.000|date: 2010/05/05> + 101816.000|date: 2010/05/06> + 110800.000|date: 2010/05/07> + 98985.000|date: 2010/05/10> + 52842.000|date: 2010/05/11> + 36883.000|date: 2010/05/12> + 76923.000|date: 2010/05/13> + 91115.000|date: 2010/05/14> + 65670.000|date: 2010/05/17> + 71169.000|date: 2010/05/18> + 53377.000|date: 2010/05/19> + 72963.000|date: 2010/05/20> + 62310.000|date: 2010/05/21> + 36319.000|date: 2010/05/24> + 77271.000|date: 2010/05/25> + 92155.000|date: 2010/05/26> + 38973.000|date: 2010/05/27> + 49302.000|date: 2010/05/28> + 65914.000|date: 2010/06/01> + 62191.000|date: 2010/06/02> + 38868.000|date: 2010/06/03> + 69354.000|date: 2010/06/04> + 63293.000|date: 2010/06/07> + 125770.000|date: 2010/06/08> + 83942.000|date: 2010/06/09> + 62597.000|date: 2010/06/10> + 67962.000|date: 2010/06/11> + 52620.000|date: 2010/06/14> + 45160.000|date: 2010/06/15> + 46261.000|date: 2010/06/16> + 68408.000|date: 2010/06/17> + 78448.000|date: 2010/06/18> + 68539.000|date: 2010/06/21> + 71704.000|date: 2010/06/22> + 61467.000|date: 2010/06/23> + 50603.000|date: 2010/06/24> + 64831.000|date: 2010/06/25> + 44783.000|date: 2010/06/28> + 64488.000|date: 2010/06/29> + 71569.000|date: 2010/06/30> + 80276.000|date: 2010/07/01> + 48879.000|date: 2010/07/02> + 68848.000|date: 2010/07/06> + 53696.000|date: 2010/07/07> + 57497.000|date: 2010/07/08> + 36111.000|date: 2010/07/09> + 37149.000|date: 2010/07/12> + 57039.000|date: 2010/07/13> + 37953.000|date: 2010/07/14> + 58545.000|date: 2010/07/15> + 51219.000|date: 2010/07/16> + 38298.000|date: 2010/07/19> + 73951.000|date: 2010/07/20> + 63425.000|date: 2010/07/21> + 177975.000|date: 2010/07/22> + 89890.000|date: 2010/07/23> + 65525.000|date: 2010/07/26> + 70643.000|date: 2010/07/27> + 49501.000|date: 2010/07/28> + 70068.000|date: 2010/07/29> + 51383.000|date: 2010/07/30> + 86148.000|date: 2010/08/02> + 62747.000|date: 2010/08/03> + 61409.000|date: 2010/08/04> + 71044.000|date: 2010/08/05> + 56740.000|date: 2010/08/06> + 54226.000|date: 2010/08/09> + 72838.000|date: 2010/08/10> + 48850.000|date: 2010/08/11> + 59712.000|date: 2010/08/12> + 54491.000|date: 2010/08/13> + 25709.000|date: 2010/08/16> + 50542.000|date: 2010/08/17> + 62750.000|date: 2010/08/19> + 58461.000|date: 2010/08/20> open |ticker: SYK> => 41.470|date: 2009/08/21> + 41.610|date: 2009/08/24> + 41.610|date: 2009/08/25> + 41.050|date: 2009/08/26> + 41.320|date: 2009/08/27> + 41.420|date: 2009/08/28> + 40.880|date: 2009/08/31> + 41.420|date: 2009/09/01> + 41.060|date: 2009/09/02> + 41.450|date: 2009/09/03> + 42.410|date: 2009/09/04> + 44.480|date: 2009/09/09> + 45.390|date: 2009/09/10> + 45.920|date: 2009/09/11> + 46.140|date: 2009/09/14> + 46.790|date: 2009/09/15> + 47.550|date: 2009/09/16> + 47.380|date: 2009/09/17> + 47.630|date: 2009/09/18> + 47.290|date: 2009/09/21> + 47.120|date: 2009/09/22> + 45.830|date: 2009/09/23> + 45.920|date: 2009/09/24> + 45.320|date: 2009/09/25> + 45.230|date: 2009/09/28> + 45.930|date: 2009/09/29> + 45.670|date: 2009/09/30> + 45.075|date: 2009/10/01> + 44.040|date: 2009/10/02> + 43.990|date: 2009/10/05> + 44.140|date: 2009/10/06> + 44.180|date: 2009/10/07> + 44.500|date: 2009/10/08> + 44.720|date: 2009/10/09> + 45.420|date: 2009/10/12> + 45.250|date: 2009/10/13> + 45.520|date: 2009/10/14> + 45.750|date: 2009/10/15> + 45.660|date: 2009/10/16> + 45.510|date: 2009/10/19> + 46.080|date: 2009/10/20> + 47.180|date: 2009/10/21> + 48.250|date: 2009/10/22> + 49.050|date: 2009/10/23> + 48.140|date: 2009/10/26> + 47.870|date: 2009/10/27> + 47.890|date: 2009/10/28> + 46.930|date: 2009/11/05> + 47.570|date: 2009/11/06> + 47.710|date: 2009/11/09> + 48.450|date: 2009/11/10> + 49.040|date: 2009/11/11> + 49.500|date: 2009/11/12> + 49.130|date: 2009/11/13> + 49.350|date: 2009/11/16> + 49.320|date: 2009/11/17> + 49.220|date: 2009/11/18> + 48.910|date: 2009/11/19> + 48.790|date: 2009/11/20> + 48.880|date: 2009/11/23> + 49.540|date: 2009/11/24> + 49.950|date: 2009/11/25> + 49.340|date: 2009/11/27> + 51.130|date: 2009/11/30> + 50.540|date: 2009/12/01> + 50.870|date: 2009/12/02> + 51.500|date: 2009/12/03> + 52.110|date: 2009/12/04> + 51.910|date: 2009/12/07> + 51.530|date: 2009/12/08> + 51.260|date: 2009/12/09> + 51.180|date: 2009/12/10> + 51.520|date: 2009/12/11> + 51.440|date: 2009/12/14> + 51.780|date: 2009/12/15> + 51.890|date: 2009/12/16> + 51.910|date: 2009/12/17> + 50.860|date: 2009/12/18> + 50.900|date: 2009/12/21> + 50.820|date: 2009/12/22> + 50.920|date: 2009/12/23> + 50.800|date: 2009/12/24> + 51.320|date: 2009/12/28> + 51.060|date: 2009/12/29> + 50.860|date: 2009/12/30> + 50.700|date: 2009/12/31> + 51.280|date: 2010/01/04> + 52.330|date: 2010/01/05> + 52.660|date: 2010/01/06> + 53.350|date: 2010/01/07> + 56.120|date: 2010/01/08> + 55.760|date: 2010/01/11> + 54.570|date: 2010/01/12> + 55.150|date: 2010/01/13> + 55.530|date: 2010/01/14> + 55.980|date: 2010/01/15> + 56.230|date: 2010/01/19> + 56.820|date: 2010/01/20> + 55.840|date: 2010/01/21> + 54.450|date: 2010/01/22> + 54.270|date: 2010/01/25> + 54.300|date: 2010/01/26> + 53.610|date: 2010/01/27> + 52.960|date: 2010/01/28> + 52.430|date: 2010/01/29> + 52.220|date: 2010/02/01> + 52.340|date: 2010/02/02> + 53.020|date: 2010/02/03> + 52.150|date: 2010/02/04> + 50.990|date: 2010/02/05> + 51.140|date: 2010/02/08> + 51.960|date: 2010/02/09> + 51.930|date: 2010/02/10> + 51.420|date: 2010/02/11> + 51.660|date: 2010/02/12> + 52.250|date: 2010/02/16> + 53.000|date: 2010/02/17> + 53.070|date: 2010/02/18> + 52.970|date: 2010/02/19> + 53.360|date: 2010/02/22> + 52.910|date: 2010/02/23> + 52.930|date: 2010/02/24> + 52.070|date: 2010/02/25> + 52.980|date: 2010/02/26> + 53.320|date: 2010/03/01> + 53.940|date: 2010/03/02> + 54.560|date: 2010/03/03> + 54.010|date: 2010/03/04> + 54.230|date: 2010/03/05> + 55.100|date: 2010/03/08> + 54.930|date: 2010/03/09> + 54.940|date: 2010/03/10> + 55.200|date: 2010/03/11> + 55.750|date: 2010/03/12> + 55.360|date: 2010/03/15> + 55.550|date: 2010/03/16> + 55.440|date: 2010/03/17> + 56.070|date: 2010/03/18> + 56.900|date: 2010/03/19> + 56.210|date: 2010/03/22> + 56.870|date: 2010/03/23> + 57.890|date: 2010/03/24> + 58.310|date: 2010/03/25> + 57.670|date: 2010/03/26> + 56.830|date: 2010/03/29> + 57.330|date: 2010/03/30> + 57.240|date: 2010/03/31> + 57.590|date: 2010/04/01> + 57.740|date: 2010/04/05> + 57.790|date: 2010/04/06> + 57.810|date: 2010/04/07> + 57.190|date: 2010/04/08> + 57.010|date: 2010/04/09> + 57.640|date: 2010/04/12> + 57.130|date: 2010/04/13> + 57.210|date: 2010/04/14> + 58.000|date: 2010/04/15> + 58.050|date: 2010/04/16> + 57.030|date: 2010/04/19> + 57.710|date: 2010/04/20> + 57.930|date: 2010/04/21> + 57.370|date: 2010/04/22> + 57.760|date: 2010/04/23> + 59.130|date: 2010/04/26> + 58.730|date: 2010/04/27> + 57.520|date: 2010/04/28> + 58.360|date: 2010/04/29> + 58.850|date: 2010/04/30> + 57.600|date: 2010/05/03> + 58.680|date: 2010/05/04> + 56.750|date: 2010/05/05> + 56.910|date: 2010/05/06> + 56.120|date: 2010/05/07> + 56.420|date: 2010/05/10> + 56.300|date: 2010/05/11> + 56.960|date: 2010/05/12> + 57.010|date: 2010/05/13> + 57.710|date: 2010/05/14> + 56.390|date: 2010/05/17> + 57.200|date: 2010/05/18> + 55.660|date: 2010/05/19> + 55.000|date: 2010/05/20> + 53.210|date: 2010/05/21> + 52.360|date: 2010/05/24> + 52.020|date: 2010/05/25> + 53.040|date: 2010/05/26> + 52.790|date: 2010/05/27> + 53.340|date: 2010/05/28> + 52.620|date: 2010/06/01> + 52.540|date: 2010/06/02> + 53.910|date: 2010/06/03> + 53.390|date: 2010/06/04> + 51.980|date: 2010/06/07> + 50.710|date: 2010/06/08> + 50.850|date: 2010/06/09> + 50.140|date: 2010/06/10> + 49.120|date: 2010/06/11> + 50.750|date: 2010/06/14> + 50.830|date: 2010/06/15> + 51.340|date: 2010/06/16> + 52.180|date: 2010/06/17> + 51.850|date: 2010/06/18> + 52.240|date: 2010/06/21> + 51.730|date: 2010/06/22> + 51.230|date: 2010/06/23> + 51.070|date: 2010/06/24> + 50.260|date: 2010/06/25> + 49.800|date: 2010/06/28> + 50.510|date: 2010/06/29> + 49.990|date: 2010/06/30> + 49.800|date: 2010/07/01> + 49.840|date: 2010/07/02> + 50.690|date: 2010/07/06> + 50.540|date: 2010/07/07> + 52.620|date: 2010/07/08> + 52.420|date: 2010/07/09> + 52.270|date: 2010/07/12> + 52.430|date: 2010/07/13> + 53.010|date: 2010/07/14> + 53.000|date: 2010/07/15> + 52.380|date: 2010/07/16> + 51.280|date: 2010/07/19> + 50.580|date: 2010/07/20> + 49.180|date: 2010/07/21> + 47.150|date: 2010/07/22> + 47.090|date: 2010/07/23> + 48.020|date: 2010/07/26> + 47.360|date: 2010/07/27> + 47.340|date: 2010/07/28> + 47.060|date: 2010/07/29> + 45.830|date: 2010/07/30> + 47.060|date: 2010/08/02> + 47.040|date: 2010/08/03> + 47.830|date: 2010/08/04> + 47.770|date: 2010/08/05> + 47.460|date: 2010/08/06> + 48.040|date: 2010/08/09> + 47.740|date: 2010/08/10> + 47.100|date: 2010/08/11> + 45.960|date: 2010/08/12> + 46.750|date: 2010/08/13> + 46.330|date: 2010/08/16> + 46.850|date: 2010/08/17> + 46.580|date: 2010/08/19> + 45.550|date: 2010/08/20> high |ticker: SYK> => 41.950|date: 2009/08/21> + 42.000|date: 2009/08/24> + 41.920|date: 2009/08/25> + 41.810|date: 2009/08/26> + 41.580|date: 2009/08/27> + 41.480|date: 2009/08/28> + 41.460|date: 2009/08/31> + 42.310|date: 2009/09/01> + 41.490|date: 2009/09/02> + 42.500|date: 2009/09/03> + 43.870|date: 2009/09/04> + 45.500|date: 2009/09/09> + 45.935|date: 2009/09/10> + 46.220|date: 2009/09/11> + 46.820|date: 2009/09/14> + 47.680|date: 2009/09/15> + 47.740|date: 2009/09/16> + 47.690|date: 2009/09/17> + 48.100|date: 2009/09/18> + 47.800|date: 2009/09/21> + 47.220|date: 2009/09/22> + 46.660|date: 2009/09/23> + 45.950|date: 2009/09/24> + 45.837|date: 2009/09/25> + 46.150|date: 2009/09/28> + 46.100|date: 2009/09/29> + 45.850|date: 2009/09/30> + 45.190|date: 2009/10/01> + 44.260|date: 2009/10/02> + 44.615|date: 2009/10/05> + 44.920|date: 2009/10/06> + 44.730|date: 2009/10/07> + 45.200|date: 2009/10/08> + 45.750|date: 2009/10/09> + 45.940|date: 2009/10/12> + 45.540|date: 2009/10/13> + 46.010|date: 2009/10/14> + 46.150|date: 2009/10/15> + 45.910|date: 2009/10/16> + 46.270|date: 2009/10/19> + 46.080|date: 2009/10/20> + 49.500|date: 2009/10/21> + 49.200|date: 2009/10/22> + 49.130|date: 2009/10/23> + 49.050|date: 2009/10/26> + 48.375|date: 2009/10/27> + 48.190|date: 2009/10/28> + 47.870|date: 2009/11/05> + 47.870|date: 2009/11/06> + 48.470|date: 2009/11/09> + 48.940|date: 2009/11/10> + 49.700|date: 2009/11/11> + 49.780|date: 2009/11/12> + 49.330|date: 2009/11/13> + 49.620|date: 2009/11/16> + 49.480|date: 2009/11/17> + 49.490|date: 2009/11/18> + 48.940|date: 2009/11/19> + 48.840|date: 2009/11/20> + 49.830|date: 2009/11/23> + 50.100|date: 2009/11/24> + 50.520|date: 2009/11/25> + 49.960|date: 2009/11/27> + 51.320|date: 2009/11/30> + 51.050|date: 2009/12/01> + 51.310|date: 2009/12/02> + 52.620|date: 2009/12/03> + 52.620|date: 2009/12/04> + 52.230|date: 2009/12/07> + 51.530|date: 2009/12/08> + 51.510|date: 2009/12/09> + 52.030|date: 2009/12/10> + 51.650|date: 2009/12/11> + 52.150|date: 2009/12/14> + 52.390|date: 2009/12/15> + 52.660|date: 2009/12/16> + 52.130|date: 2009/12/17> + 50.940|date: 2009/12/18> + 51.480|date: 2009/12/21> + 51.260|date: 2009/12/22> + 51.290|date: 2009/12/23> + 51.310|date: 2009/12/24> + 51.360|date: 2009/12/28> + 51.300|date: 2009/12/29> + 50.970|date: 2009/12/30> + 50.960|date: 2009/12/31> + 52.270|date: 2010/01/04> + 52.690|date: 2010/01/05> + 53.530|date: 2010/01/06> + 55.360|date: 2010/01/07> + 56.120|date: 2010/01/08> + 55.850|date: 2010/01/11> + 55.380|date: 2010/01/12> + 55.640|date: 2010/01/13> + 56.120|date: 2010/01/14> + 56.040|date: 2010/01/15> + 57.390|date: 2010/01/19> + 57.370|date: 2010/01/20> + 55.970|date: 2010/01/21> + 55.190|date: 2010/01/22> + 54.880|date: 2010/01/25> + 55.040|date: 2010/01/26> + 53.970|date: 2010/01/27> + 53.200|date: 2010/01/28> + 52.570|date: 2010/01/29> + 52.220|date: 2010/02/01> + 53.290|date: 2010/02/02> + 53.020|date: 2010/02/03> + 52.190|date: 2010/02/04> + 51.230|date: 2010/02/05> + 51.980|date: 2010/02/08> + 52.450|date: 2010/02/09> + 52.100|date: 2010/02/10> + 52.390|date: 2010/02/11> + 52.260|date: 2010/02/12> + 52.810|date: 2010/02/16> + 53.220|date: 2010/02/17> + 53.340|date: 2010/02/18> + 53.430|date: 2010/02/19> + 53.450|date: 2010/02/22> + 53.070|date: 2010/02/23> + 52.950|date: 2010/02/24> + 52.850|date: 2010/02/25> + 53.430|date: 2010/02/26> + 54.080|date: 2010/03/01> + 54.770|date: 2010/03/02> + 54.780|date: 2010/03/03> + 54.190|date: 2010/03/04> + 55.040|date: 2010/03/05> + 55.240|date: 2010/03/08> + 55.070|date: 2010/03/09> + 55.400|date: 2010/03/10> + 55.790|date: 2010/03/11> + 55.750|date: 2010/03/12> + 55.470|date: 2010/03/15> + 55.550|date: 2010/03/16> + 56.270|date: 2010/03/17> + 56.670|date: 2010/03/18> + 57.090|date: 2010/03/19> + 57.250|date: 2010/03/22> + 57.010|date: 2010/03/23> + 58.240|date: 2010/03/24> + 58.490|date: 2010/03/25> + 57.680|date: 2010/03/26> + 57.270|date: 2010/03/29> + 57.620|date: 2010/03/30> + 57.600|date: 2010/03/31> + 57.740|date: 2010/04/01> + 58.200|date: 2010/04/05> + 57.900|date: 2010/04/06> + 57.930|date: 2010/04/07> + 57.200|date: 2010/04/08> + 57.640|date: 2010/04/09> + 57.950|date: 2010/04/12> + 57.560|date: 2010/04/13> + 57.830|date: 2010/04/14> + 58.370|date: 2010/04/15> + 58.250|date: 2010/04/16> + 57.510|date: 2010/04/19> + 58.720|date: 2010/04/20> + 58.440|date: 2010/04/21> + 57.820|date: 2010/04/22> + 59.010|date: 2010/04/23> + 59.720|date: 2010/04/26> + 58.930|date: 2010/04/27> + 58.350|date: 2010/04/28> + 58.980|date: 2010/04/29> + 58.925|date: 2010/04/30> + 58.370|date: 2010/05/03> + 58.780|date: 2010/05/04> + 57.410|date: 2010/05/05> + 57.280|date: 2010/05/06> + 56.120|date: 2010/05/07> + 56.870|date: 2010/05/10> + 57.180|date: 2010/05/11> + 57.220|date: 2010/05/12> + 57.990|date: 2010/05/13> + 57.710|date: 2010/05/14> + 56.890|date: 2010/05/17> + 57.270|date: 2010/05/18> + 56.380|date: 2010/05/19> + 55.000|date: 2010/05/20> + 53.900|date: 2010/05/21> + 53.730|date: 2010/05/24> + 52.620|date: 2010/05/25> + 53.370|date: 2010/05/26> + 53.530|date: 2010/05/27> + 53.733|date: 2010/05/28> + 53.340|date: 2010/06/01> + 53.710|date: 2010/06/02> + 54.350|date: 2010/06/03> + 53.390|date: 2010/06/04> + 52.170|date: 2010/06/07> + 50.940|date: 2010/06/08> + 51.000|date: 2010/06/09> + 50.250|date: 2010/06/10> + 50.600|date: 2010/06/11> + 51.270|date: 2010/06/14> + 51.720|date: 2010/06/15> + 52.380|date: 2010/06/16> + 52.230|date: 2010/06/17> + 52.100|date: 2010/06/18> + 52.470|date: 2010/06/21> + 52.100|date: 2010/06/22> + 51.430|date: 2010/06/23> + 51.160|date: 2010/06/24> + 50.510|date: 2010/06/25> + 51.440|date: 2010/06/28> + 50.769|date: 2010/06/29> + 50.740|date: 2010/06/30> + 49.890|date: 2010/07/01> + 50.230|date: 2010/07/02> + 50.870|date: 2010/07/06> + 52.270|date: 2010/07/07> + 52.670|date: 2010/07/08> + 52.600|date: 2010/07/09> + 52.410|date: 2010/07/12> + 53.250|date: 2010/07/13> + 53.290|date: 2010/07/14> + 53.100|date: 2010/07/15> + 52.560|date: 2010/07/16> + 51.750|date: 2010/07/19> + 51.380|date: 2010/07/20> + 49.750|date: 2010/07/21> + 47.410|date: 2010/07/22> + 48.000|date: 2010/07/23> + 48.020|date: 2010/07/26> + 47.670|date: 2010/07/27> + 47.530|date: 2010/07/28> + 47.400|date: 2010/07/29> + 46.720|date: 2010/07/30> + 47.900|date: 2010/08/02> + 48.240|date: 2010/08/03> + 48.260|date: 2010/08/04> + 48.060|date: 2010/08/05> + 47.970|date: 2010/08/06> + 48.250|date: 2010/08/09> + 47.850|date: 2010/08/10> + 47.100|date: 2010/08/11> + 46.840|date: 2010/08/12> + 46.850|date: 2010/08/13> + 46.625|date: 2010/08/16> + 47.750|date: 2010/08/17> + 46.640|date: 2010/08/19> + 45.940|date: 2010/08/20> low |ticker: SYK> => 41.140|date: 2009/08/21> + 41.170|date: 2009/08/24> + 41.050|date: 2009/08/25> + 41.010|date: 2009/08/26> + 40.980|date: 2009/08/27> + 40.890|date: 2009/08/28> + 40.780|date: 2009/08/31> + 41.060|date: 2009/09/01> + 41.040|date: 2009/09/02> + 41.170|date: 2009/09/03> + 42.410|date: 2009/09/04> + 44.370|date: 2009/09/09> + 45.030|date: 2009/09/10> + 45.580|date: 2009/09/11> + 45.600|date: 2009/09/14> + 46.620|date: 2009/09/15> + 47.010|date: 2009/09/16> + 47.060|date: 2009/09/17> + 47.160|date: 2009/09/18> + 46.820|date: 2009/09/21> + 46.430|date: 2009/09/22> + 44.690|date: 2009/09/23> + 45.140|date: 2009/09/24> + 45.150|date: 2009/09/25> + 45.010|date: 2009/09/28> + 45.440|date: 2009/09/29> + 45.000|date: 2009/09/30> + 44.200|date: 2009/10/01> + 43.490|date: 2009/10/02> + 43.520|date: 2009/10/05> + 42.740|date: 2009/10/06> + 44.020|date: 2009/10/07> + 44.500|date: 2009/10/08> + 44.484|date: 2009/10/09> + 45.160|date: 2009/10/12> + 45.170|date: 2009/10/13> + 45.460|date: 2009/10/14> + 45.600|date: 2009/10/15> + 45.230|date: 2009/10/16> + 45.220|date: 2009/10/19> + 44.730|date: 2009/10/20> + 46.900|date: 2009/10/21> + 47.710|date: 2009/10/22> + 47.860|date: 2009/10/23> + 47.620|date: 2009/10/26> + 47.410|date: 2009/10/27> + 45.360|date: 2009/10/28> + 46.900|date: 2009/11/05> + 47.140|date: 2009/11/06> + 47.270|date: 2009/11/09> + 48.360|date: 2009/11/10> + 48.840|date: 2009/11/11> + 49.050|date: 2009/11/12> + 48.840|date: 2009/11/13> + 49.120|date: 2009/11/16> + 48.985|date: 2009/11/17> + 49.040|date: 2009/11/18> + 48.330|date: 2009/11/19> + 48.050|date: 2009/11/20> + 48.770|date: 2009/11/23> + 49.400|date: 2009/11/24> + 49.750|date: 2009/11/25> + 49.070|date: 2009/11/27> + 49.750|date: 2009/11/30> + 50.400|date: 2009/12/01> + 50.810|date: 2009/12/02> + 51.320|date: 2009/12/03> + 51.390|date: 2009/12/04> + 51.500|date: 2009/12/07> + 50.900|date: 2009/12/08> + 50.400|date: 2009/12/09> + 50.980|date: 2009/12/10> + 51.080|date: 2009/12/11> + 51.440|date: 2009/12/14> + 51.630|date: 2009/12/15> + 51.770|date: 2009/12/16> + 50.405|date: 2009/12/17> + 50.011|date: 2009/12/18> + 50.760|date: 2009/12/21> + 50.500|date: 2009/12/22> + 50.740|date: 2009/12/23> + 50.800|date: 2009/12/24> + 50.810|date: 2009/12/28> + 50.740|date: 2009/12/29> + 50.470|date: 2009/12/30> + 50.370|date: 2009/12/31> + 50.830|date: 2010/01/04> + 51.925|date: 2010/01/05> + 52.500|date: 2010/01/06> + 53.350|date: 2010/01/07> + 55.210|date: 2010/01/08> + 54.980|date: 2010/01/11> + 54.380|date: 2010/01/12> + 55.020|date: 2010/01/13> + 55.410|date: 2010/01/14> + 55.430|date: 2010/01/15> + 56.230|date: 2010/01/19> + 55.590|date: 2010/01/20> + 54.500|date: 2010/01/21> + 53.980|date: 2010/01/22> + 53.810|date: 2010/01/25> + 53.900|date: 2010/01/26> + 51.730|date: 2010/01/27> + 51.770|date: 2010/01/28> + 51.600|date: 2010/01/29> + 51.600|date: 2010/02/01> + 52.060|date: 2010/02/02> + 52.420|date: 2010/02/03> + 51.070|date: 2010/02/04> + 49.850|date: 2010/02/05> + 50.930|date: 2010/02/08> + 51.530|date: 2010/02/09> + 51.290|date: 2010/02/10> + 51.150|date: 2010/02/11> + 51.370|date: 2010/02/12> + 52.060|date: 2010/02/16> + 52.800|date: 2010/02/17> + 52.800|date: 2010/02/18> + 52.810|date: 2010/02/19> + 52.960|date: 2010/02/22> + 52.450|date: 2010/02/23> + 52.470|date: 2010/02/24> + 51.840|date: 2010/02/25> + 52.750|date: 2010/02/26> + 53.290|date: 2010/03/01> + 53.920|date: 2010/03/02> + 54.055|date: 2010/03/03> + 53.790|date: 2010/03/04> + 54.210|date: 2010/03/05> + 54.950|date: 2010/03/08> + 54.780|date: 2010/03/09> + 54.690|date: 2010/03/10> + 54.780|date: 2010/03/11> + 54.470|date: 2010/03/12> + 54.980|date: 2010/03/15> + 55.057|date: 2010/03/16> + 55.330|date: 2010/03/17> + 56.020|date: 2010/03/18> + 56.210|date: 2010/03/19> + 56.210|date: 2010/03/22> + 56.210|date: 2010/03/23> + 57.380|date: 2010/03/24> + 57.680|date: 2010/03/25> + 56.660|date: 2010/03/26> + 56.760|date: 2010/03/29> + 57.050|date: 2010/03/30> + 56.820|date: 2010/03/31> + 57.310|date: 2010/04/01> + 57.510|date: 2010/04/05> + 57.500|date: 2010/04/06> + 56.905|date: 2010/04/07> + 56.635|date: 2010/04/08> + 57.010|date: 2010/04/09> + 57.320|date: 2010/04/12> + 56.868|date: 2010/04/13> + 56.870|date: 2010/04/14> + 57.510|date: 2010/04/15> + 56.840|date: 2010/04/16> + 57.030|date: 2010/04/19> + 57.550|date: 2010/04/20> + 57.350|date: 2010/04/21> + 56.760|date: 2010/04/22> + 57.150|date: 2010/04/23> + 58.710|date: 2010/04/26> + 57.450|date: 2010/04/27> + 57.310|date: 2010/04/28> + 58.330|date: 2010/04/29> + 57.400|date: 2010/04/30> + 57.220|date: 2010/05/03> + 56.920|date: 2010/05/04> + 56.750|date: 2010/05/05> + 53.850|date: 2010/05/06> + 53.740|date: 2010/05/07> + 55.560|date: 2010/05/10> + 56.090|date: 2010/05/11> + 56.450|date: 2010/05/12> + 57.010|date: 2010/05/13> + 55.650|date: 2010/05/14> + 55.740|date: 2010/05/17> + 55.870|date: 2010/05/18> + 55.040|date: 2010/05/19> + 53.310|date: 2010/05/20> + 52.180|date: 2010/05/21> + 52.300|date: 2010/05/24> + 51.220|date: 2010/05/25> + 52.150|date: 2010/05/26> + 52.530|date: 2010/05/27> + 52.936|date: 2010/05/28> + 52.340|date: 2010/06/01> + 52.190|date: 2010/06/02> + 53.620|date: 2010/06/03> + 51.800|date: 2010/06/04> + 50.580|date: 2010/06/07> + 49.910|date: 2010/06/08> + 49.240|date: 2010/06/09> + 48.760|date: 2010/06/10> + 49.000|date: 2010/06/11> + 50.440|date: 2010/06/14> + 50.680|date: 2010/06/15> + 51.270|date: 2010/06/16> + 51.560|date: 2010/06/17> + 51.590|date: 2010/06/18> + 51.250|date: 2010/06/21> + 50.930|date: 2010/06/22> + 50.170|date: 2010/06/23> + 50.030|date: 2010/06/24> + 49.750|date: 2010/06/25> + 49.620|date: 2010/06/28> + 49.730|date: 2010/06/29> + 49.740|date: 2010/06/30> + 48.610|date: 2010/07/01> + 49.423|date: 2010/07/02> + 49.910|date: 2010/07/06> + 50.500|date: 2010/07/07> + 51.725|date: 2010/07/08> + 52.090|date: 2010/07/09> + 51.790|date: 2010/07/12> + 52.380|date: 2010/07/13> + 52.710|date: 2010/07/14> + 52.080|date: 2010/07/15> + 51.030|date: 2010/07/16> + 50.800|date: 2010/07/19> + 49.230|date: 2010/07/20> + 46.580|date: 2010/07/21> + 46.370|date: 2010/07/22> + 46.910|date: 2010/07/23> + 46.980|date: 2010/07/26> + 47.240|date: 2010/07/27> + 46.710|date: 2010/07/28> + 45.850|date: 2010/07/29> + 45.520|date: 2010/07/30> + 46.910|date: 2010/08/02> + 47.040|date: 2010/08/03> + 47.650|date: 2010/08/04> + 47.370|date: 2010/08/05> + 47.120|date: 2010/08/06> + 47.630|date: 2010/08/09> + 47.340|date: 2010/08/10> + 46.395|date: 2010/08/11> + 45.960|date: 2010/08/12> + 46.380|date: 2010/08/13> + 46.040|date: 2010/08/16> + 46.270|date: 2010/08/17> + 45.640|date: 2010/08/19> + 45.160|date: 2010/08/20> close |ticker: SYK> => 41.760|date: 2009/08/21> + 41.560|date: 2009/08/24> + 41.100|date: 2009/08/25> + 41.450|date: 2009/08/26> + 41.420|date: 2009/08/27> + 41.090|date: 2009/08/28> + 41.460|date: 2009/08/31> + 41.300|date: 2009/09/01> + 41.380|date: 2009/09/02> + 42.470|date: 2009/09/03> + 43.470|date: 2009/09/04> + 45.200|date: 2009/09/09> + 45.840|date: 2009/09/10> + 46.020|date: 2009/09/11> + 46.820|date: 2009/09/14> + 47.580|date: 2009/09/15> + 47.680|date: 2009/09/16> + 47.690|date: 2009/09/17> + 47.160|date: 2009/09/18> + 47.100|date: 2009/09/21> + 46.650|date: 2009/09/22> + 45.920|date: 2009/09/23> + 45.500|date: 2009/09/24> + 45.170|date: 2009/09/25> + 45.940|date: 2009/09/28> + 45.630|date: 2009/09/29> + 45.430|date: 2009/09/30> + 44.230|date: 2009/10/01> + 43.930|date: 2009/10/02> + 44.540|date: 2009/10/05> + 44.630|date: 2009/10/06> + 44.610|date: 2009/10/07> + 44.620|date: 2009/10/08> + 45.520|date: 2009/10/09> + 45.400|date: 2009/10/12> + 45.340|date: 2009/10/13> + 45.920|date: 2009/10/14> + 46.150|date: 2009/10/15> + 45.360|date: 2009/10/16> + 46.150|date: 2009/10/19> + 45.280|date: 2009/10/20> + 47.990|date: 2009/10/21> + 48.950|date: 2009/10/22> + 48.030|date: 2009/10/23> + 47.920|date: 2009/10/26> + 48.020|date: 2009/10/27> + 46.000|date: 2009/10/28> + 47.790|date: 2009/11/05> + 47.430|date: 2009/11/06> + 48.470|date: 2009/11/09> + 48.810|date: 2009/11/10> + 49.380|date: 2009/11/11> + 49.250|date: 2009/11/12> + 49.160|date: 2009/11/13> + 49.410|date: 2009/11/16> + 49.340|date: 2009/11/17> + 49.230|date: 2009/11/18> + 48.820|date: 2009/11/19> + 48.730|date: 2009/11/20> + 49.520|date: 2009/11/23> + 50.000|date: 2009/11/24> + 50.390|date: 2009/11/25> + 49.690|date: 2009/11/27> + 50.400|date: 2009/11/30> + 50.760|date: 2009/12/01> + 51.240|date: 2009/12/02> + 51.900|date: 2009/12/03> + 51.810|date: 2009/12/04> + 51.710|date: 2009/12/07> + 51.430|date: 2009/12/08> + 50.830|date: 2009/12/09> + 51.410|date: 2009/12/10> + 51.260|date: 2009/12/11> + 51.980|date: 2009/12/14> + 51.950|date: 2009/12/15> + 52.200|date: 2009/12/16> + 50.680|date: 2009/12/17> + 50.500|date: 2009/12/18> + 51.040|date: 2009/12/21> + 51.040|date: 2009/12/22> + 50.910|date: 2009/12/23> + 51.130|date: 2009/12/24> + 51.170|date: 2009/12/28> + 50.950|date: 2009/12/29> + 50.790|date: 2009/12/30> + 50.370|date: 2009/12/31> + 52.160|date: 2010/01/04> + 52.650|date: 2010/01/05> + 53.460|date: 2010/01/06> + 55.250|date: 2010/01/07> + 55.420|date: 2010/01/08> + 55.250|date: 2010/01/11> + 55.210|date: 2010/01/12> + 55.470|date: 2010/01/13> + 56.020|date: 2010/01/14> + 56.030|date: 2010/01/15> + 56.960|date: 2010/01/19> + 55.930|date: 2010/01/20> + 54.730|date: 2010/01/21> + 54.040|date: 2010/01/22> + 54.440|date: 2010/01/25> + 54.560|date: 2010/01/26> + 52.910|date: 2010/01/27> + 52.190|date: 2010/01/28> + 51.920|date: 2010/01/29> + 52.200|date: 2010/02/01> + 53.150|date: 2010/02/02> + 52.540|date: 2010/02/03> + 51.090|date: 2010/02/04> + 51.060|date: 2010/02/05> + 51.430|date: 2010/02/08> + 51.910|date: 2010/02/09> + 51.620|date: 2010/02/10> + 52.170|date: 2010/02/11> + 52.060|date: 2010/02/12> + 52.800|date: 2010/02/16> + 53.070|date: 2010/02/17> + 53.240|date: 2010/02/18> + 53.160|date: 2010/02/19> + 53.090|date: 2010/02/22> + 52.620|date: 2010/02/23> + 52.890|date: 2010/02/24> + 52.840|date: 2010/02/25> + 53.100|date: 2010/02/26> + 53.820|date: 2010/03/01> + 54.460|date: 2010/03/02> + 54.110|date: 2010/03/03> + 54.050|date: 2010/03/04> + 55.040|date: 2010/03/05> + 55.050|date: 2010/03/08> + 55.000|date: 2010/03/09> + 55.290|date: 2010/03/10> + 55.730|date: 2010/03/11> + 55.230|date: 2010/03/12> + 55.420|date: 2010/03/15> + 55.430|date: 2010/03/16> + 56.270|date: 2010/03/17> + 56.660|date: 2010/03/18> + 56.640|date: 2010/03/19> + 56.850|date: 2010/03/22> + 57.000|date: 2010/03/23> + 57.960|date: 2010/03/24> + 57.680|date: 2010/03/25> + 56.710|date: 2010/03/26> + 57.180|date: 2010/03/29> + 57.510|date: 2010/03/30> + 57.220|date: 2010/03/31> + 57.650|date: 2010/04/01> + 57.850|date: 2010/04/05> + 57.780|date: 2010/04/06> + 57.170|date: 2010/04/07> + 57.100|date: 2010/04/08> + 57.640|date: 2010/04/09> + 57.640|date: 2010/04/12> + 57.180|date: 2010/04/13> + 57.710|date: 2010/04/14> + 58.090|date: 2010/04/15> + 57.240|date: 2010/04/16> + 57.470|date: 2010/04/19> + 58.450|date: 2010/04/20> + 57.930|date: 2010/04/21> + 57.720|date: 2010/04/22> + 58.890|date: 2010/04/23> + 58.810|date: 2010/04/26> + 57.540|date: 2010/04/27> + 58.080|date: 2010/04/28> + 58.600|date: 2010/04/29> + 57.440|date: 2010/04/30> + 58.120|date: 2010/05/03> + 57.450|date: 2010/05/04> + 57.220|date: 2010/05/05> + 56.250|date: 2010/05/06> + 54.120|date: 2010/05/07> + 56.860|date: 2010/05/10> + 56.750|date: 2010/05/11> + 57.220|date: 2010/05/12> + 57.470|date: 2010/05/13> + 56.460|date: 2010/05/14> + 56.560|date: 2010/05/17> + 55.910|date: 2010/05/18> + 55.720|date: 2010/05/19> + 53.880|date: 2010/05/20> + 52.700|date: 2010/05/21> + 53.180|date: 2010/05/24> + 52.590|date: 2010/05/25> + 52.190|date: 2010/05/26> + 53.470|date: 2010/05/27> + 53.030|date: 2010/05/28> + 52.420|date: 2010/06/01> + 53.710|date: 2010/06/02> + 54.030|date: 2010/06/03> + 51.970|date: 2010/06/04> + 50.620|date: 2010/06/07> + 50.560|date: 2010/06/08> + 49.480|date: 2010/06/09> + 49.360|date: 2010/06/10> + 50.590|date: 2010/06/11> + 50.450|date: 2010/06/14> + 51.720|date: 2010/06/15> + 52.230|date: 2010/06/16> + 52.040|date: 2010/06/17> + 51.820|date: 2010/06/18> + 51.580|date: 2010/06/21> + 50.940|date: 2010/06/22> + 51.140|date: 2010/06/23> + 50.200|date: 2010/06/24> + 50.100|date: 2010/06/25> + 51.040|date: 2010/06/28> + 50.160|date: 2010/06/29> + 50.060|date: 2010/06/30> + 49.760|date: 2010/07/01> + 49.880|date: 2010/07/02> + 50.420|date: 2010/07/06> + 52.250|date: 2010/07/07> + 52.480|date: 2010/07/08> + 52.380|date: 2010/07/09> + 52.140|date: 2010/07/12> + 53.120|date: 2010/07/13> + 53.050|date: 2010/07/14> + 52.560|date: 2010/07/15> + 51.200|date: 2010/07/16> + 51.530|date: 2010/07/19> + 51.290|date: 2010/07/20> + 46.750|date: 2010/07/21> + 47.130|date: 2010/07/22> + 47.830|date: 2010/07/23> + 47.160|date: 2010/07/26> + 47.490|date: 2010/07/27> + 46.850|date: 2010/07/28> + 46.150|date: 2010/07/29> + 46.570|date: 2010/07/30> + 47.590|date: 2010/08/02> + 47.760|date: 2010/08/03> + 47.920|date: 2010/08/04> + 48.060|date: 2010/08/05> + 47.970|date: 2010/08/06> + 48.070|date: 2010/08/09> + 47.630|date: 2010/08/10> + 46.620|date: 2010/08/11> + 46.670|date: 2010/08/12> + 46.570|date: 2010/08/13> + 46.490|date: 2010/08/16> + 46.690|date: 2010/08/17> + 45.860|date: 2010/08/19> + 45.810|date: 2010/08/20> volume |ticker: SYK> => 19429.000|date: 2009/08/21> + 18951.000|date: 2009/08/24> + 23343.000|date: 2009/08/25> + 18044.000|date: 2009/08/26> + 10668.000|date: 2009/08/27> + 19193.000|date: 2009/08/28> + 30853.000|date: 2009/08/31> + 27058.000|date: 2009/09/01> + 26041.000|date: 2009/09/02> + 29337.000|date: 2009/09/03> + 31866.000|date: 2009/09/04> + 36243.000|date: 2009/09/09> + 24675.000|date: 2009/09/10> + 28518.000|date: 2009/09/11> + 28395.000|date: 2009/09/14> + 39157.000|date: 2009/09/15> + 35050.000|date: 2009/09/16> + 38185.000|date: 2009/09/17> + 107089.000|date: 2009/09/18> + 30568.000|date: 2009/09/21> + 22767.000|date: 2009/09/22> + 37152.000|date: 2009/09/23> + 19422.000|date: 2009/09/24> + 17192.000|date: 2009/09/25> + 17881.000|date: 2009/09/28> + 21345.000|date: 2009/09/29> + 27970.000|date: 2009/09/30> + 20036.000|date: 2009/10/01> + 15931.000|date: 2009/10/02> + 14284.000|date: 2009/10/05> + 41147.000|date: 2009/10/06> + 19293.000|date: 2009/10/07> + 19079.000|date: 2009/10/08> + 22340.000|date: 2009/10/09> + 12279.000|date: 2009/10/12> + 10294.000|date: 2009/10/13> + 14519.000|date: 2009/10/14> + 16444.000|date: 2009/10/15> + 22180.000|date: 2009/10/16> + 14620.000|date: 2009/10/19> + 32836.000|date: 2009/10/20> + 84043.000|date: 2009/10/21> + 31213.000|date: 2009/10/22> + 21426.000|date: 2009/10/23> + 19294.000|date: 2009/10/26> + 17543.000|date: 2009/10/27> + 61881.000|date: 2009/10/28> + 11373.000|date: 2009/11/05> + 11277.000|date: 2009/11/06> + 12796.000|date: 2009/11/09> + 11722.000|date: 2009/11/10> + 16706.000|date: 2009/11/11> + 16728.000|date: 2009/11/12> + 12056.000|date: 2009/11/13> + 11020.000|date: 2009/11/16> + 8022.000|date: 2009/11/17> + 7784.000|date: 2009/11/18> + 9980.000|date: 2009/11/19> + 14274.000|date: 2009/11/20> + 10146.000|date: 2009/11/23> + 19134.000|date: 2009/11/24> + 10244.000|date: 2009/11/25> + 4753.000|date: 2009/11/27> + 24355.000|date: 2009/11/30> + 15542.000|date: 2009/12/01> + 22645.000|date: 2009/12/02> + 29074.000|date: 2009/12/03> + 18408.000|date: 2009/12/04> + 15262.000|date: 2009/12/07> + 12115.000|date: 2009/12/08> + 22532.000|date: 2009/12/09> + 23031.000|date: 2009/12/10> + 14267.000|date: 2009/12/11> + 18837.000|date: 2009/12/14> + 13311.000|date: 2009/12/15> + 22612.000|date: 2009/12/16> + 18984.000|date: 2009/12/17> + 24571.000|date: 2009/12/18> + 13460.000|date: 2009/12/21> + 14379.000|date: 2009/12/22> + 17249.000|date: 2009/12/23> + 4738.000|date: 2009/12/24> + 10046.000|date: 2009/12/28> + 23396.000|date: 2009/12/29> + 23205.000|date: 2009/12/30> + 11151.000|date: 2009/12/31> + 39827.000|date: 2010/01/04> + 22382.000|date: 2010/01/05> + 32503.000|date: 2010/01/06> + 40954.000|date: 2010/01/07> + 35354.000|date: 2010/01/08> + 21648.000|date: 2010/01/11> + 28846.000|date: 2010/01/12> + 17705.000|date: 2010/01/13> + 16271.000|date: 2010/01/14> + 29354.000|date: 2010/01/15> + 25776.000|date: 2010/01/19> + 25930.000|date: 2010/01/20> + 24109.000|date: 2010/01/21> + 25888.000|date: 2010/01/22> + 23139.000|date: 2010/01/25> + 21837.000|date: 2010/01/26> + 40638.000|date: 2010/01/27> + 33600.000|date: 2010/01/28> + 36323.000|date: 2010/01/29> + 13252.000|date: 2010/02/01> + 21135.000|date: 2010/02/02> + 13536.000|date: 2010/02/03> + 43338.000|date: 2010/02/04> + 31872.000|date: 2010/02/05> + 22189.000|date: 2010/02/08> + 19108.000|date: 2010/02/09> + 14616.000|date: 2010/02/10> + 17784.000|date: 2010/02/11> + 16575.000|date: 2010/02/12> + 13622.000|date: 2010/02/16> + 11178.000|date: 2010/02/17> + 10747.000|date: 2010/02/18> + 12270.000|date: 2010/02/19> + 12552.000|date: 2010/02/22> + 12492.000|date: 2010/02/23> + 10946.000|date: 2010/02/24> + 13326.000|date: 2010/02/25> + 12158.000|date: 2010/02/26> + 10310.000|date: 2010/03/01> + 10920.000|date: 2010/03/02> + 14477.000|date: 2010/03/03> + 12564.000|date: 2010/03/04> + 22633.000|date: 2010/03/05> + 13572.000|date: 2010/03/08> + 13297.000|date: 2010/03/09> + 15662.000|date: 2010/03/10> + 24238.000|date: 2010/03/11> + 20855.000|date: 2010/03/12> + 10334.000|date: 2010/03/15> + 10591.000|date: 2010/03/16> + 22329.000|date: 2010/03/17> + 15970.000|date: 2010/03/18> + 18040.000|date: 2010/03/19> + 18474.000|date: 2010/03/22> + 13652.000|date: 2010/03/23> + 26916.000|date: 2010/03/24> + 17133.000|date: 2010/03/25> + 19506.000|date: 2010/03/26> + 11235.000|date: 2010/03/29> + 10879.000|date: 2010/03/30> + 12509.000|date: 2010/03/31> + 8635.000|date: 2010/04/01> + 9421.000|date: 2010/04/05> + 8753.000|date: 2010/04/06> + 14168.000|date: 2010/04/07> + 10936.000|date: 2010/04/08> + 6187.000|date: 2010/04/09> + 10684.000|date: 2010/04/12> + 19507.000|date: 2010/04/13> + 19583.000|date: 2010/04/14> + 15133.000|date: 2010/04/15> + 18425.000|date: 2010/04/16> + 16277.000|date: 2010/04/19> + 21170.000|date: 2010/04/20> + 19975.000|date: 2010/04/21> + 18962.000|date: 2010/04/22> + 32478.000|date: 2010/04/23> + 22691.000|date: 2010/04/26> + 24003.000|date: 2010/04/27> + 19075.000|date: 2010/04/28> + 13023.000|date: 2010/04/29> + 20935.000|date: 2010/04/30> + 21938.000|date: 2010/05/03> + 34846.000|date: 2010/05/04> + 20729.000|date: 2010/05/05> + 41442.000|date: 2010/05/06> + 48812.000|date: 2010/05/07> + 27553.000|date: 2010/05/10> + 18493.000|date: 2010/05/11> + 11666.000|date: 2010/05/12> + 17869.000|date: 2010/05/13> + 32530.000|date: 2010/05/14> + 23374.000|date: 2010/05/17> + 12411.000|date: 2010/05/18> + 22361.000|date: 2010/05/19> + 45335.000|date: 2010/05/20> + 52633.000|date: 2010/05/21> + 27876.000|date: 2010/05/24> + 23325.000|date: 2010/05/25> + 21737.000|date: 2010/05/26> + 13728.000|date: 2010/05/27> + 18269.000|date: 2010/05/28> + 17372.000|date: 2010/06/01> + 18338.000|date: 2010/06/02> + 17606.000|date: 2010/06/03> + 23984.000|date: 2010/06/04> + 30535.000|date: 2010/06/07> + 26419.000|date: 2010/06/08> + 43282.000|date: 2010/06/09> + 47227.000|date: 2010/06/10> + 41987.000|date: 2010/06/11> + 20188.000|date: 2010/06/14> + 20571.000|date: 2010/06/15> + 20395.000|date: 2010/06/16> + 17495.000|date: 2010/06/17> + 20197.000|date: 2010/06/18> + 18140.000|date: 2010/06/21> + 18796.000|date: 2010/06/22> + 23887.000|date: 2010/06/23> + 23612.000|date: 2010/06/24> + 36245.000|date: 2010/06/25> + 23966.000|date: 2010/06/28> + 24443.000|date: 2010/06/29> + 19957.000|date: 2010/06/30> + 29481.000|date: 2010/07/01> + 18969.000|date: 2010/07/02> + 15919.000|date: 2010/07/06> + 17299.000|date: 2010/07/07> + 26746.000|date: 2010/07/08> + 9626.000|date: 2010/07/09> + 9981.000|date: 2010/07/12> + 11713.000|date: 2010/07/13> + 15326.000|date: 2010/07/14> + 15988.000|date: 2010/07/15> + 18057.000|date: 2010/07/16> + 15736.000|date: 2010/07/19> + 32143.000|date: 2010/07/20> + 85114.000|date: 2010/07/21> + 50389.000|date: 2010/07/22> + 33618.000|date: 2010/07/23> + 34991.000|date: 2010/07/26> + 29797.000|date: 2010/07/27> + 23469.000|date: 2010/07/28> + 24985.000|date: 2010/07/29> + 18411.000|date: 2010/07/30> + 22912.000|date: 2010/08/02> + 19369.000|date: 2010/08/03> + 16251.000|date: 2010/08/04> + 33983.000|date: 2010/08/05> + 17412.000|date: 2010/08/06> + 11900.000|date: 2010/08/09> + 15586.000|date: 2010/08/10> + 26651.000|date: 2010/08/11> + 18626.000|date: 2010/08/12> + 12357.000|date: 2010/08/13> + 12422.000|date: 2010/08/16> + 36673.000|date: 2010/08/17> + 19531.000|date: 2010/08/19> + 20092.000|date: 2010/08/20> open |ticker: SYMC> => 15.420|date: 2009/08/21> + 15.450|date: 2009/08/24> + 15.450|date: 2009/08/25> + 15.480|date: 2009/08/26> + 15.270|date: 2009/08/27> + 15.510|date: 2009/08/28> + 15.110|date: 2009/08/31> + 15.020|date: 2009/09/01> + 14.880|date: 2009/09/02> + 15.010|date: 2009/09/03> + 15.320|date: 2009/09/04> + 15.635|date: 2009/09/09> + 15.770|date: 2009/09/10> + 15.840|date: 2009/09/11> + 15.950|date: 2009/09/14> + 15.790|date: 2009/09/15> + 15.770|date: 2009/09/16> + 15.940|date: 2009/09/17> + 15.940|date: 2009/09/18> + 15.560|date: 2009/09/21> + 15.770|date: 2009/09/22> + 15.550|date: 2009/09/23> + 15.570|date: 2009/09/24> + 15.300|date: 2009/09/25> + 15.690|date: 2009/09/28> + 15.980|date: 2009/09/29> + 16.030|date: 2009/09/30> + 16.400|date: 2009/10/01> + 15.790|date: 2009/10/02> + 16.210|date: 2009/10/05> + 16.200|date: 2009/10/06> + 16.310|date: 2009/10/07> + 16.600|date: 2009/10/08> + 16.410|date: 2009/10/09> + 16.760|date: 2009/10/12> + 16.420|date: 2009/10/13> + 17.050|date: 2009/10/14> + 16.850|date: 2009/10/15> + 16.700|date: 2009/10/16> + 16.700|date: 2009/10/19> + 16.780|date: 2009/10/20> + 16.280|date: 2009/10/21> + 16.890|date: 2009/10/22> + 16.830|date: 2009/10/23> + 16.620|date: 2009/10/26> + 16.490|date: 2009/10/27> + 16.110|date: 2009/10/28> + 17.480|date: 2009/11/05> + 17.350|date: 2009/11/06> + 17.410|date: 2009/11/09> + 17.640|date: 2009/11/10> + 17.720|date: 2009/11/11> + 17.430|date: 2009/11/13> + 17.460|date: 2009/11/16> + 17.680|date: 2009/11/17> + 17.820|date: 2009/11/18> + 17.770|date: 2009/11/19> + 17.710|date: 2009/11/20> + 17.730|date: 2009/11/23> + 18.000|date: 2009/11/24> + 18.010|date: 2009/11/25> + 17.600|date: 2009/11/27> + 17.610|date: 2009/11/30> + 17.820|date: 2009/12/01> + 18.110|date: 2009/12/02> + 17.980|date: 2009/12/03> + 18.110|date: 2009/12/04> + 17.820|date: 2009/12/07> + 17.500|date: 2009/12/08> + 17.340|date: 2009/12/09> + 17.690|date: 2009/12/10> + 17.835|date: 2009/12/11> + 17.860|date: 2009/12/14> + 17.670|date: 2009/12/15> + 17.750|date: 2009/12/16> + 17.800|date: 2009/12/17> + 17.560|date: 2009/12/18> + 17.710|date: 2009/12/21> + 17.850|date: 2009/12/22> + 17.730|date: 2009/12/23> + 17.770|date: 2009/12/24> + 18.020|date: 2009/12/28> + 18.070|date: 2009/12/29> + 18.100|date: 2009/12/30> + 18.120|date: 2009/12/31> + 18.100|date: 2010/01/04> + 18.420|date: 2010/01/05> + 18.220|date: 2010/01/06> + 18.280|date: 2010/01/07> + 18.290|date: 2010/01/08> + 18.340|date: 2010/01/11> + 18.300|date: 2010/01/12> + 18.750|date: 2010/01/13> + 18.650|date: 2010/01/14> + 18.990|date: 2010/01/15> + 18.830|date: 2010/01/19> + 18.980|date: 2010/01/20> + 18.890|date: 2010/01/21> + 18.600|date: 2010/01/22> + 18.350|date: 2010/01/25> + 18.330|date: 2010/01/26> + 18.420|date: 2010/01/27> + 18.050|date: 2010/01/28> + 17.520|date: 2010/01/29> + 17.000|date: 2010/02/01> + 17.320|date: 2010/02/02> + 17.190|date: 2010/02/03> + 17.090|date: 2010/02/04> + 16.870|date: 2010/02/05> + 16.950|date: 2010/02/08> + 17.190|date: 2010/02/09> + 17.030|date: 2010/02/10> + 17.050|date: 2010/02/11> + 16.760|date: 2010/02/12> + 16.600|date: 2010/02/16> + 17.070|date: 2010/02/17> + 16.980|date: 2010/02/18> + 17.030|date: 2010/02/19> + 17.170|date: 2010/02/22> + 16.820|date: 2010/02/23> + 16.780|date: 2010/02/24> + 16.300|date: 2010/02/25> + 16.630|date: 2010/02/26> + 16.560|date: 2010/03/01> + 16.690|date: 2010/03/02> + 16.660|date: 2010/03/03> + 16.740|date: 2010/03/04> + 16.870|date: 2010/03/05> + 16.910|date: 2010/03/08> + 16.980|date: 2010/03/09> + 17.090|date: 2010/03/10> + 17.390|date: 2010/03/11> + 17.310|date: 2010/03/12> + 17.380|date: 2010/03/15> + 17.460|date: 2010/03/16> + 17.220|date: 2010/03/17> + 17.150|date: 2010/03/18> + 17.570|date: 2010/03/19> + 17.200|date: 2010/03/22> + 17.150|date: 2010/03/23> + 16.990|date: 2010/03/24> + 17.080|date: 2010/03/25> + 17.100|date: 2010/03/26> + 16.980|date: 2010/03/29> + 16.950|date: 2010/03/30> + 16.960|date: 2010/03/31> + 16.960|date: 2010/04/01> + 16.800|date: 2010/04/05> + 16.710|date: 2010/04/06> + 16.720|date: 2010/04/07> + 16.790|date: 2010/04/08> + 16.680|date: 2010/04/09> + 17.040|date: 2010/04/12> + 17.120|date: 2010/04/13> + 16.760|date: 2010/04/14> + 16.830|date: 2010/04/15> + 16.970|date: 2010/04/16> + 16.700|date: 2010/04/19> + 16.920|date: 2010/04/20> + 16.990|date: 2010/04/21> + 17.050|date: 2010/04/22> + 17.130|date: 2010/04/23> + 17.390|date: 2010/04/26> + 17.130|date: 2010/04/27> + 17.050|date: 2010/04/28> + 17.320|date: 2010/04/29> + 16.790|date: 2010/04/30> + 16.820|date: 2010/05/03> + 16.510|date: 2010/05/04> + 16.200|date: 2010/05/05> + 17.010|date: 2010/05/06> + 16.440|date: 2010/05/07> + 16.200|date: 2010/05/10> + 16.110|date: 2010/05/11> + 16.410|date: 2010/05/12> + 16.440|date: 2010/05/13> + 16.310|date: 2010/05/14> + 16.070|date: 2010/05/17> + 16.350|date: 2010/05/18> + 15.930|date: 2010/05/19> + 15.160|date: 2010/05/20> + 14.700|date: 2010/05/21> + 14.580|date: 2010/05/24> + 14.240|date: 2010/05/25> + 14.390|date: 2010/05/26> + 14.390|date: 2010/05/27> + 14.490|date: 2010/05/28> + 14.080|date: 2010/06/01> + 13.880|date: 2010/06/02> + 14.200|date: 2010/06/03> + 14.270|date: 2010/06/04> + 13.930|date: 2010/06/08> + 14.100|date: 2010/06/09> + 14.400|date: 2010/06/10> + 14.220|date: 2010/06/11> + 14.880|date: 2010/06/14> + 14.640|date: 2010/06/15> + 14.850|date: 2010/06/16> + 15.120|date: 2010/06/17> + 15.070|date: 2010/06/18> + 15.360|date: 2010/06/21> + 14.900|date: 2010/06/22> + 14.720|date: 2010/06/23> + 14.780|date: 2010/06/24> + 14.420|date: 2010/06/25> + 14.470|date: 2010/06/28> + 14.250|date: 2010/06/29> + 13.900|date: 2010/06/30> + 13.820|date: 2010/07/01> + 13.840|date: 2010/07/02> + 14.170|date: 2010/07/06> + 14.000|date: 2010/07/07> + 14.460|date: 2010/07/08> + 14.410|date: 2010/07/09> + 14.460|date: 2010/07/12> + 14.850|date: 2010/07/13> + 15.070|date: 2010/07/14> + 14.830|date: 2010/07/15> + 14.930|date: 2010/07/16> + 14.630|date: 2010/07/19> + 14.680|date: 2010/07/20> + 14.980|date: 2010/07/21> + 14.770|date: 2010/07/22> + 15.140|date: 2010/07/23> + 15.140|date: 2010/07/26> + 15.130|date: 2010/07/27> + 15.000|date: 2010/07/28> + 13.230|date: 2010/07/29> + 12.950|date: 2010/07/30> + 13.110|date: 2010/08/02> + 13.060|date: 2010/08/03> + 13.050|date: 2010/08/04> + 13.080|date: 2010/08/05> + 13.000|date: 2010/08/06> + 13.090|date: 2010/08/09> + 12.930|date: 2010/08/10> + 12.660|date: 2010/08/11> + 12.420|date: 2010/08/12> + 12.350|date: 2010/08/13> + 12.060|date: 2010/08/16> + 12.480|date: 2010/08/17> + 13.950|date: 2010/08/19> + 13.570|date: 2010/08/20> high |ticker: SYMC> => 15.640|date: 2009/08/21> + 15.620|date: 2009/08/24> + 15.530|date: 2009/08/25> + 15.510|date: 2009/08/26> + 15.500|date: 2009/08/27> + 15.790|date: 2009/08/28> + 15.330|date: 2009/08/31> + 15.350|date: 2009/09/01> + 15.090|date: 2009/09/02> + 15.270|date: 2009/09/03> + 15.690|date: 2009/09/04> + 15.800|date: 2009/09/09> + 15.970|date: 2009/09/10> + 16.020|date: 2009/09/11> + 16.000|date: 2009/09/14> + 15.870|date: 2009/09/15> + 16.040|date: 2009/09/16> + 16.170|date: 2009/09/17> + 16.110|date: 2009/09/18> + 15.780|date: 2009/09/21> + 15.850|date: 2009/09/22> + 15.820|date: 2009/09/23> + 15.640|date: 2009/09/24> + 15.710|date: 2009/09/25> + 16.160|date: 2009/09/28> + 16.250|date: 2009/09/29> + 16.680|date: 2009/09/30> + 16.430|date: 2009/10/01> + 16.060|date: 2009/10/02> + 16.300|date: 2009/10/05> + 16.580|date: 2009/10/06> + 16.570|date: 2009/10/07> + 16.790|date: 2009/10/08> + 16.660|date: 2009/10/09> + 16.770|date: 2009/10/12> + 16.955|date: 2009/10/13> + 17.150|date: 2009/10/14> + 16.920|date: 2009/10/15> + 16.860|date: 2009/10/16> + 16.840|date: 2009/10/19> + 16.830|date: 2009/10/20> + 17.020|date: 2009/10/21> + 16.950|date: 2009/10/22> + 17.100|date: 2009/10/23> + 16.990|date: 2009/10/26> + 16.600|date: 2009/10/27> + 16.210|date: 2009/10/28> + 17.660|date: 2009/11/05> + 17.600|date: 2009/11/06> + 17.750|date: 2009/11/09> + 17.810|date: 2009/11/10> + 17.800|date: 2009/11/11> + 17.560|date: 2009/11/13> + 17.920|date: 2009/11/16> + 17.860|date: 2009/11/17> + 17.970|date: 2009/11/18> + 17.920|date: 2009/11/19> + 18.000|date: 2009/11/20> + 18.190|date: 2009/11/23> + 18.010|date: 2009/11/24> + 18.070|date: 2009/11/25> + 17.920|date: 2009/11/27> + 17.820|date: 2009/11/30> + 18.150|date: 2009/12/01> + 18.160|date: 2009/12/02> + 18.190|date: 2009/12/03> + 18.280|date: 2009/12/04> + 17.890|date: 2009/12/07> + 17.540|date: 2009/12/08> + 17.720|date: 2009/12/09> + 17.880|date: 2009/12/10> + 17.890|date: 2009/12/11> + 17.880|date: 2009/12/14> + 17.850|date: 2009/12/15> + 17.960|date: 2009/12/16> + 17.800|date: 2009/12/17> + 17.700|date: 2009/12/18> + 17.840|date: 2009/12/21> + 17.950|date: 2009/12/22> + 17.800|date: 2009/12/23> + 18.050|date: 2009/12/24> + 18.160|date: 2009/12/28> + 18.140|date: 2009/12/29> + 18.170|date: 2009/12/30> + 18.270|date: 2009/12/31> + 18.530|date: 2010/01/04> + 18.440|date: 2010/01/05> + 18.460|date: 2010/01/06> + 18.470|date: 2010/01/07> + 18.500|date: 2010/01/08> + 18.500|date: 2010/01/11> + 18.620|date: 2010/01/12> + 18.860|date: 2010/01/13> + 18.890|date: 2010/01/14> + 19.140|date: 2010/01/15> + 19.160|date: 2010/01/19> + 19.080|date: 2010/01/20> + 19.040|date: 2010/01/21> + 18.840|date: 2010/01/22> + 18.630|date: 2010/01/25> + 18.630|date: 2010/01/26> + 18.660|date: 2010/01/27> + 18.100|date: 2010/01/28> + 17.560|date: 2010/01/29> + 17.370|date: 2010/02/01> + 17.430|date: 2010/02/02> + 17.390|date: 2010/02/03> + 17.190|date: 2010/02/04> + 17.200|date: 2010/02/05> + 17.130|date: 2010/02/08> + 17.210|date: 2010/02/09> + 17.150|date: 2010/02/10> + 17.400|date: 2010/02/11> + 16.860|date: 2010/02/12> + 17.120|date: 2010/02/16> + 17.200|date: 2010/02/17> + 17.140|date: 2010/02/18> + 17.250|date: 2010/02/19> + 17.270|date: 2010/02/22> + 16.940|date: 2010/02/23> + 16.870|date: 2010/02/24> + 16.590|date: 2010/02/25> + 16.660|date: 2010/02/26> + 16.760|date: 2010/03/01> + 16.845|date: 2010/03/02> + 16.790|date: 2010/03/03> + 16.860|date: 2010/03/04> + 17.000|date: 2010/03/05> + 16.990|date: 2010/03/08> + 17.297|date: 2010/03/09> + 17.490|date: 2010/03/10> + 17.450|date: 2010/03/11> + 17.520|date: 2010/03/12> + 17.500|date: 2010/03/15> + 17.480|date: 2010/03/16> + 17.340|date: 2010/03/17> + 17.500|date: 2010/03/18> + 17.570|date: 2010/03/19> + 17.250|date: 2010/03/22> + 17.170|date: 2010/03/23> + 17.050|date: 2010/03/24> + 17.240|date: 2010/03/25> + 17.100|date: 2010/03/26> + 16.990|date: 2010/03/29> + 17.090|date: 2010/03/30> + 17.050|date: 2010/03/31> + 17.090|date: 2010/04/01> + 16.880|date: 2010/04/05> + 16.760|date: 2010/04/06> + 16.860|date: 2010/04/07> + 16.790|date: 2010/04/08> + 17.100|date: 2010/04/09> + 17.230|date: 2010/04/12> + 17.160|date: 2010/04/13> + 17.130|date: 2010/04/14> + 17.170|date: 2010/04/15> + 17.040|date: 2010/04/16> + 16.870|date: 2010/04/19> + 17.130|date: 2010/04/20> + 17.130|date: 2010/04/21> + 17.270|date: 2010/04/22> + 17.410|date: 2010/04/23> + 17.470|date: 2010/04/26> + 17.230|date: 2010/04/27> + 17.440|date: 2010/04/28> + 17.360|date: 2010/04/29> + 16.950|date: 2010/04/30> + 16.865|date: 2010/05/03> + 16.550|date: 2010/05/04> + 16.400|date: 2010/05/05> + 17.250|date: 2010/05/06> + 16.540|date: 2010/05/07> + 16.398|date: 2010/05/10> + 16.540|date: 2010/05/11> + 16.610|date: 2010/05/12> + 16.730|date: 2010/05/13> + 16.350|date: 2010/05/14> + 16.320|date: 2010/05/17> + 16.460|date: 2010/05/18> + 16.125|date: 2010/05/19> + 15.360|date: 2010/05/20> + 16.350|date: 2010/05/21> + 14.730|date: 2010/05/24> + 14.430|date: 2010/05/25> + 14.670|date: 2010/05/26> + 14.620|date: 2010/05/27> + 14.550|date: 2010/05/28> + 14.210|date: 2010/06/01> + 14.280|date: 2010/06/02> + 14.620|date: 2010/06/03> + 14.500|date: 2010/06/04> + 14.110|date: 2010/06/08> + 14.200|date: 2010/06/09> + 14.500|date: 2010/06/10> + 14.720|date: 2010/06/11> + 14.880|date: 2010/06/14> + 15.030|date: 2010/06/15> + 15.160|date: 2010/06/16> + 15.190|date: 2010/06/17> + 15.300|date: 2010/06/18> + 15.400|date: 2010/06/21> + 15.110|date: 2010/06/22> + 14.890|date: 2010/06/23> + 14.810|date: 2010/06/24> + 14.570|date: 2010/06/25> + 14.590|date: 2010/06/28> + 14.280|date: 2010/06/29> + 14.205|date: 2010/06/30> + 13.950|date: 2010/07/01> + 14.060|date: 2010/07/02> + 14.280|date: 2010/07/06> + 14.480|date: 2010/07/07> + 14.550|date: 2010/07/08> + 14.645|date: 2010/07/09> + 14.830|date: 2010/07/12> + 15.000|date: 2010/07/13> + 15.080|date: 2010/07/14> + 14.970|date: 2010/07/15> + 14.990|date: 2010/07/16> + 14.950|date: 2010/07/19> + 15.021|date: 2010/07/20> + 15.050|date: 2010/07/21> + 15.500|date: 2010/07/22> + 15.190|date: 2010/07/23> + 15.145|date: 2010/07/26> + 15.170|date: 2010/07/27> + 15.080|date: 2010/07/28> + 13.760|date: 2010/07/29> + 13.080|date: 2010/07/30> + 13.280|date: 2010/08/02> + 13.185|date: 2010/08/03> + 13.215|date: 2010/08/04> + 13.270|date: 2010/08/05> + 13.140|date: 2010/08/06> + 13.090|date: 2010/08/09> + 13.010|date: 2010/08/10> + 12.740|date: 2010/08/11> + 12.490|date: 2010/08/12> + 12.420|date: 2010/08/13> + 12.450|date: 2010/08/16> + 12.820|date: 2010/08/17> + 13.970|date: 2010/08/19> + 13.830|date: 2010/08/20> low |ticker: SYMC> => 15.220|date: 2009/08/21> + 15.360|date: 2009/08/24> + 15.220|date: 2009/08/25> + 15.250|date: 2009/08/26> + 15.080|date: 2009/08/27> + 15.090|date: 2009/08/28> + 14.980|date: 2009/08/31> + 14.815|date: 2009/09/01> + 14.810|date: 2009/09/02> + 14.900|date: 2009/09/03> + 15.200|date: 2009/09/04> + 15.570|date: 2009/09/09> + 15.720|date: 2009/09/10> + 15.730|date: 2009/09/11> + 15.620|date: 2009/09/14> + 15.610|date: 2009/09/15> + 15.730|date: 2009/09/16> + 15.840|date: 2009/09/17> + 15.610|date: 2009/09/18> + 15.440|date: 2009/09/21> + 15.530|date: 2009/09/22> + 15.431|date: 2009/09/23> + 15.160|date: 2009/09/24> + 15.250|date: 2009/09/25> + 15.620|date: 2009/09/28> + 15.870|date: 2009/09/29> + 16.030|date: 2009/09/30> + 15.840|date: 2009/10/01> + 15.750|date: 2009/10/02> + 15.990|date: 2009/10/05> + 16.180|date: 2009/10/06> + 16.300|date: 2009/10/07> + 16.370|date: 2009/10/08> + 16.330|date: 2009/10/09> + 16.080|date: 2009/10/12> + 16.360|date: 2009/10/13> + 16.740|date: 2009/10/14> + 16.640|date: 2009/10/15> + 16.420|date: 2009/10/16> + 16.463|date: 2009/10/19> + 16.270|date: 2009/10/20> + 16.270|date: 2009/10/21> + 16.560|date: 2009/10/22> + 16.600|date: 2009/10/23> + 16.380|date: 2009/10/26> + 16.110|date: 2009/10/27> + 15.675|date: 2009/10/28> + 17.340|date: 2009/11/05> + 17.290|date: 2009/11/06> + 17.410|date: 2009/11/09> + 17.550|date: 2009/11/10> + 17.450|date: 2009/11/11> + 17.330|date: 2009/11/13> + 17.460|date: 2009/11/16> + 17.595|date: 2009/11/17> + 17.650|date: 2009/11/18> + 17.590|date: 2009/11/19> + 17.610|date: 2009/11/20> + 17.730|date: 2009/11/23> + 17.750|date: 2009/11/24> + 17.880|date: 2009/11/25> + 17.550|date: 2009/11/27> + 17.500|date: 2009/11/30> + 17.760|date: 2009/12/01> + 17.790|date: 2009/12/02> + 17.920|date: 2009/12/03> + 17.830|date: 2009/12/04> + 17.600|date: 2009/12/07> + 17.220|date: 2009/12/08> + 17.250|date: 2009/12/09> + 17.640|date: 2009/12/10> + 17.460|date: 2009/12/11> + 17.690|date: 2009/12/14> + 17.610|date: 2009/12/15> + 17.680|date: 2009/12/16> + 17.380|date: 2009/12/17> + 17.410|date: 2009/12/18> + 17.570|date: 2009/12/21> + 17.680|date: 2009/12/22> + 17.650|date: 2009/12/23> + 17.760|date: 2009/12/24> + 17.970|date: 2009/12/28> + 17.980|date: 2009/12/29> + 17.970|date: 2009/12/30> + 17.890|date: 2009/12/31> + 18.010|date: 2010/01/04> + 18.140|date: 2010/01/05> + 18.140|date: 2010/01/06> + 18.130|date: 2010/01/07> + 18.210|date: 2010/01/08> + 18.230|date: 2010/01/11> + 18.250|date: 2010/01/12> + 18.530|date: 2010/01/13> + 18.610|date: 2010/01/14> + 18.565|date: 2010/01/15> + 18.790|date: 2010/01/19> + 18.360|date: 2010/01/20> + 18.489|date: 2010/01/21> + 18.280|date: 2010/01/22> + 18.240|date: 2010/01/25> + 18.280|date: 2010/01/26> + 18.230|date: 2010/01/27> + 17.150|date: 2010/01/28> + 16.900|date: 2010/01/29> + 16.990|date: 2010/02/01> + 17.090|date: 2010/02/02> + 17.140|date: 2010/02/03> + 16.850|date: 2010/02/04> + 16.830|date: 2010/02/05> + 16.870|date: 2010/02/08> + 16.854|date: 2010/02/09> + 16.880|date: 2010/02/10> + 16.920|date: 2010/02/11> + 16.600|date: 2010/02/12> + 16.580|date: 2010/02/16> + 16.830|date: 2010/02/17> + 16.800|date: 2010/02/18> + 16.920|date: 2010/02/19> + 16.815|date: 2010/02/22> + 16.610|date: 2010/02/23> + 16.450|date: 2010/02/24> + 16.130|date: 2010/02/25> + 16.340|date: 2010/02/26> + 16.480|date: 2010/03/01> + 16.560|date: 2010/03/02> + 16.580|date: 2010/03/03> + 16.510|date: 2010/03/04> + 16.770|date: 2010/03/05> + 16.820|date: 2010/03/08> + 16.760|date: 2010/03/09> + 17.000|date: 2010/03/10> + 17.240|date: 2010/03/11> + 17.270|date: 2010/03/12> + 17.200|date: 2010/03/15> + 17.170|date: 2010/03/16> + 17.020|date: 2010/03/17> + 17.120|date: 2010/03/18> + 17.110|date: 2010/03/19> + 17.100|date: 2010/03/22> + 16.920|date: 2010/03/23> + 16.830|date: 2010/03/24> + 16.910|date: 2010/03/25> + 16.760|date: 2010/03/26> + 16.840|date: 2010/03/29> + 16.910|date: 2010/03/30> + 16.800|date: 2010/03/31> + 16.710|date: 2010/04/01> + 16.720|date: 2010/04/05> + 16.530|date: 2010/04/06> + 16.640|date: 2010/04/07> + 16.550|date: 2010/04/08> + 16.580|date: 2010/04/09> + 17.030|date: 2010/04/12> + 16.660|date: 2010/04/13> + 16.670|date: 2010/04/14> + 16.740|date: 2010/04/15> + 16.670|date: 2010/04/16> + 16.560|date: 2010/04/19> + 16.870|date: 2010/04/20> + 16.860|date: 2010/04/21> + 16.850|date: 2010/04/22> + 16.990|date: 2010/04/23> + 17.070|date: 2010/04/26> + 16.900|date: 2010/04/27> + 17.010|date: 2010/04/28> + 17.060|date: 2010/04/29> + 16.690|date: 2010/04/30> + 16.580|date: 2010/05/03> + 16.130|date: 2010/05/04> + 16.130|date: 2010/05/05> + 15.950|date: 2010/05/06> + 15.530|date: 2010/05/07> + 16.040|date: 2010/05/10> + 16.060|date: 2010/05/11> + 16.230|date: 2010/05/12> + 16.360|date: 2010/05/13> + 15.980|date: 2010/05/14> + 15.950|date: 2010/05/17> + 15.910|date: 2010/05/18> + 15.535|date: 2010/05/19> + 14.750|date: 2010/05/20> + 14.380|date: 2010/05/21> + 14.410|date: 2010/05/24> + 14.030|date: 2010/05/25> + 14.100|date: 2010/05/26> + 14.310|date: 2010/05/27> + 14.085|date: 2010/05/28> + 13.840|date: 2010/06/01> + 13.840|date: 2010/06/02> + 14.090|date: 2010/06/03> + 13.900|date: 2010/06/04> + 13.780|date: 2010/06/08> + 13.880|date: 2010/06/09> + 14.220|date: 2010/06/10> + 14.220|date: 2010/06/11> + 14.410|date: 2010/06/14> + 14.600|date: 2010/06/15> + 14.790|date: 2010/06/16> + 14.890|date: 2010/06/17> + 15.000|date: 2010/06/18> + 14.840|date: 2010/06/21> + 14.650|date: 2010/06/22> + 14.580|date: 2010/06/23> + 14.390|date: 2010/06/24> + 14.160|date: 2010/06/25> + 14.330|date: 2010/06/28> + 13.820|date: 2010/06/29> + 13.850|date: 2010/06/30> + 13.580|date: 2010/07/01> + 13.775|date: 2010/07/02> + 13.920|date: 2010/07/06> + 13.940|date: 2010/07/07> + 14.300|date: 2010/07/08> + 14.390|date: 2010/07/09> + 14.450|date: 2010/07/12> + 14.807|date: 2010/07/13> + 14.860|date: 2010/07/14> + 14.590|date: 2010/07/15> + 14.560|date: 2010/07/16> + 14.610|date: 2010/07/19> + 14.550|date: 2010/07/20> + 14.520|date: 2010/07/21> + 14.665|date: 2010/07/22> + 14.960|date: 2010/07/23> + 14.830|date: 2010/07/26> + 14.925|date: 2010/07/27> + 14.640|date: 2010/07/28> + 12.900|date: 2010/07/29> + 12.820|date: 2010/07/30> + 13.050|date: 2010/08/02> + 12.920|date: 2010/08/03> + 12.980|date: 2010/08/04> + 12.970|date: 2010/08/05> + 12.830|date: 2010/08/06> + 12.930|date: 2010/08/09> + 12.705|date: 2010/08/10> + 12.500|date: 2010/08/11> + 12.310|date: 2010/08/12> + 12.270|date: 2010/08/13> + 12.040|date: 2010/08/16> + 12.440|date: 2010/08/17> + 13.000|date: 2010/08/19> + 13.440|date: 2010/08/20> close |ticker: SYMC> => 15.540|date: 2009/08/21> + 15.440|date: 2009/08/24> + 15.440|date: 2009/08/25> + 15.430|date: 2009/08/26> + 15.470|date: 2009/08/27> + 15.240|date: 2009/08/28> + 15.120|date: 2009/08/31> + 14.920|date: 2009/09/01> + 15.000|date: 2009/09/02> + 15.240|date: 2009/09/03> + 15.650|date: 2009/09/04> + 15.760|date: 2009/09/09> + 15.930|date: 2009/09/10> + 15.970|date: 2009/09/11> + 15.830|date: 2009/09/14> + 15.670|date: 2009/09/15> + 16.010|date: 2009/09/16> + 16.030|date: 2009/09/17> + 15.650|date: 2009/09/18> + 15.730|date: 2009/09/21> + 15.540|date: 2009/09/22> + 15.500|date: 2009/09/23> + 15.290|date: 2009/09/24> + 15.630|date: 2009/09/25> + 15.970|date: 2009/09/28> + 16.020|date: 2009/09/29> + 16.470|date: 2009/09/30> + 15.880|date: 2009/10/01> + 15.980|date: 2009/10/02> + 16.230|date: 2009/10/05> + 16.400|date: 2009/10/06> + 16.560|date: 2009/10/07> + 16.440|date: 2009/10/08> + 16.630|date: 2009/10/09> + 16.430|date: 2009/10/12> + 16.900|date: 2009/10/13> + 16.860|date: 2009/10/14> + 16.710|date: 2009/10/15> + 16.630|date: 2009/10/16> + 16.790|date: 2009/10/19> + 16.430|date: 2009/10/20> + 16.790|date: 2009/10/21> + 16.900|date: 2009/10/22> + 16.660|date: 2009/10/23> + 16.440|date: 2009/10/26> + 16.160|date: 2009/10/27> + 15.730|date: 2009/10/28> + 17.450|date: 2009/11/05> + 17.420|date: 2009/11/06> + 17.710|date: 2009/11/09> + 17.650|date: 2009/11/10> + 17.590|date: 2009/11/11> + 17.450|date: 2009/11/13> + 17.800|date: 2009/11/16> + 17.820|date: 2009/11/17> + 17.970|date: 2009/11/18> + 17.870|date: 2009/11/19> + 17.720|date: 2009/11/20> + 18.010|date: 2009/11/23> + 17.940|date: 2009/11/24> + 18.020|date: 2009/11/25> + 17.690|date: 2009/11/27> + 17.750|date: 2009/11/30> + 18.010|date: 2009/12/01> + 18.000|date: 2009/12/02> + 17.960|date: 2009/12/03> + 17.880|date: 2009/12/04> + 17.660|date: 2009/12/07> + 17.360|date: 2009/12/08> + 17.650|date: 2009/12/09> + 17.670|date: 2009/12/10> + 17.610|date: 2009/12/11> + 17.730|date: 2009/12/14> + 17.650|date: 2009/12/15> + 17.720|date: 2009/12/16> + 17.430|date: 2009/12/17> + 17.610|date: 2009/12/18> + 17.830|date: 2009/12/21> + 17.710|date: 2009/12/22> + 17.760|date: 2009/12/23> + 18.030|date: 2009/12/24> + 18.080|date: 2009/12/28> + 18.030|date: 2009/12/29> + 18.150|date: 2009/12/30> + 17.890|date: 2009/12/31> + 18.400|date: 2010/01/04> + 18.300|date: 2010/01/05> + 18.360|date: 2010/01/06> + 18.320|date: 2010/01/07> + 18.370|date: 2010/01/08> + 18.360|date: 2010/01/11> + 18.470|date: 2010/01/12> + 18.690|date: 2010/01/13> + 18.780|date: 2010/01/14> + 18.850|date: 2010/01/15> + 19.140|date: 2010/01/19> + 18.710|date: 2010/01/20> + 18.630|date: 2010/01/21> + 18.290|date: 2010/01/22> + 18.470|date: 2010/01/25> + 18.460|date: 2010/01/26> + 18.610|date: 2010/01/27> + 17.410|date: 2010/01/28> + 16.950|date: 2010/01/29> + 17.330|date: 2010/02/01> + 17.330|date: 2010/02/02> + 17.260|date: 2010/02/03> + 16.930|date: 2010/02/04> + 17.140|date: 2010/02/05> + 17.010|date: 2010/02/08> + 17.060|date: 2010/02/09> + 17.090|date: 2010/02/10> + 17.230|date: 2010/02/11> + 16.830|date: 2010/02/12> + 17.090|date: 2010/02/16> + 16.940|date: 2010/02/17> + 17.120|date: 2010/02/18> + 17.170|date: 2010/02/19> + 16.880|date: 2010/02/22> + 16.640|date: 2010/02/23> + 16.520|date: 2010/02/24> + 16.540|date: 2010/02/25> + 16.550|date: 2010/02/26> + 16.680|date: 2010/03/01> + 16.570|date: 2010/03/02> + 16.660|date: 2010/03/03> + 16.730|date: 2010/03/04> + 16.970|date: 2010/03/05> + 16.900|date: 2010/03/08> + 17.200|date: 2010/03/09> + 17.450|date: 2010/03/10> + 17.380|date: 2010/03/11> + 17.470|date: 2010/03/12> + 17.380|date: 2010/03/15> + 17.280|date: 2010/03/16> + 17.120|date: 2010/03/17> + 17.460|date: 2010/03/18> + 17.190|date: 2010/03/19> + 17.170|date: 2010/03/22> + 17.047|date: 2010/03/23> + 16.970|date: 2010/03/24> + 17.030|date: 2010/03/25> + 16.840|date: 2010/03/26> + 16.950|date: 2010/03/29> + 17.050|date: 2010/03/30> + 16.927|date: 2010/03/31> + 16.770|date: 2010/04/01> + 16.830|date: 2010/04/05> + 16.730|date: 2010/04/06> + 16.690|date: 2010/04/07> + 16.680|date: 2010/04/08> + 17.080|date: 2010/04/09> + 17.160|date: 2010/04/12> + 16.710|date: 2010/04/13> + 17.090|date: 2010/04/14> + 16.980|date: 2010/04/15> + 16.680|date: 2010/04/16> + 16.810|date: 2010/04/19> + 17.070|date: 2010/04/20> + 17.110|date: 2010/04/21> + 17.220|date: 2010/04/22> + 17.410|date: 2010/04/23> + 17.080|date: 2010/04/26> + 16.950|date: 2010/04/27> + 17.360|date: 2010/04/28> + 17.135|date: 2010/04/29> + 16.770|date: 2010/04/30> + 16.640|date: 2010/05/03> + 16.220|date: 2010/05/04> + 16.250|date: 2010/05/05> + 16.530|date: 2010/05/06> + 15.621|date: 2010/05/07> + 16.210|date: 2010/05/10> + 16.290|date: 2010/05/11> + 16.580|date: 2010/05/12> + 16.370|date: 2010/05/13> + 16.120|date: 2010/05/14> + 16.280|date: 2010/05/17> + 15.950|date: 2010/05/18> + 15.630|date: 2010/05/19> + 14.760|date: 2010/05/20> + 14.710|date: 2010/05/21> + 14.430|date: 2010/05/24> + 14.330|date: 2010/05/25> + 14.140|date: 2010/05/26> + 14.620|date: 2010/05/27> + 14.170|date: 2010/05/28> + 13.840|date: 2010/06/01> + 14.280|date: 2010/06/02> + 14.600|date: 2010/06/03> + 13.920|date: 2010/06/04> + 14.050|date: 2010/06/08> + 13.920|date: 2010/06/09> + 14.430|date: 2010/06/10> + 14.670|date: 2010/06/11> + 14.430|date: 2010/06/14> + 15.010|date: 2010/06/15> + 15.070|date: 2010/06/16> + 15.040|date: 2010/06/17> + 15.160|date: 2010/06/18> + 14.960|date: 2010/06/21> + 14.680|date: 2010/06/22> + 14.750|date: 2010/06/23> + 14.420|date: 2010/06/24> + 14.420|date: 2010/06/25> + 14.410|date: 2010/06/28> + 13.930|date: 2010/06/29> + 13.880|date: 2010/06/30> + 13.870|date: 2010/07/01> + 13.980|date: 2010/07/02> + 14.030|date: 2010/07/06> + 14.460|date: 2010/07/07> + 14.500|date: 2010/07/08> + 14.400|date: 2010/07/09> + 14.720|date: 2010/07/12> + 14.980|date: 2010/07/13> + 14.960|date: 2010/07/14> + 14.920|date: 2010/07/15> + 14.590|date: 2010/07/16> + 14.900|date: 2010/07/19> + 15.020|date: 2010/07/20> + 14.590|date: 2010/07/21> + 15.190|date: 2010/07/22> + 15.190|date: 2010/07/23> + 15.090|date: 2010/07/26> + 14.990|date: 2010/07/27> + 14.670|date: 2010/07/28> + 13.030|date: 2010/07/29> + 12.970|date: 2010/07/30> + 13.170|date: 2010/08/02> + 12.960|date: 2010/08/03> + 13.080|date: 2010/08/04> + 13.090|date: 2010/08/05> + 13.040|date: 2010/08/06> + 13.040|date: 2010/08/09> + 12.900|date: 2010/08/10> + 12.545|date: 2010/08/11> + 12.410|date: 2010/08/12> + 12.340|date: 2010/08/13> + 12.390|date: 2010/08/16> + 12.730|date: 2010/08/17> + 13.370|date: 2010/08/19> + 13.800|date: 2010/08/20> volume |ticker: SYMC> => 99138.000|date: 2009/08/21> + 58809.000|date: 2009/08/24> + 86199.000|date: 2009/08/25> + 78253.000|date: 2009/08/26> + 64217.000|date: 2009/08/27> + 108187.000|date: 2009/08/28> + 147973.000|date: 2009/08/31> + 139550.000|date: 2009/09/01> + 147547.000|date: 2009/09/02> + 76080.000|date: 2009/09/03> + 96530.000|date: 2009/09/04> + 117141.000|date: 2009/09/09> + 95903.000|date: 2009/09/10> + 116329.000|date: 2009/09/11> + 116546.000|date: 2009/09/14> + 98222.000|date: 2009/09/15> + 107073.000|date: 2009/09/16> + 84519.000|date: 2009/09/17> + 245400.000|date: 2009/09/18> + 103230.000|date: 2009/09/21> + 75365.000|date: 2009/09/22> + 98389.000|date: 2009/09/23> + 184822.000|date: 2009/09/24> + 119959.000|date: 2009/09/25> + 139004.000|date: 2009/09/28> + 132872.000|date: 2009/09/29> + 226373.000|date: 2009/09/30> + 166010.000|date: 2009/10/01> + 122409.000|date: 2009/10/02> + 126136.000|date: 2009/10/05> + 135584.000|date: 2009/10/06> + 100403.000|date: 2009/10/07> + 143267.000|date: 2009/10/08> + 104236.000|date: 2009/10/09> + 180942.000|date: 2009/10/12> + 195474.000|date: 2009/10/13> + 162603.000|date: 2009/10/14> + 95264.000|date: 2009/10/15> + 133830.000|date: 2009/10/16> + 73935.000|date: 2009/10/19> + 111193.000|date: 2009/10/20> + 155310.000|date: 2009/10/21> + 84303.000|date: 2009/10/22> + 95446.000|date: 2009/10/23> + 113352.000|date: 2009/10/26> + 118436.000|date: 2009/10/27> + 145729.000|date: 2009/10/28> + 83849.000|date: 2009/11/05> + 56562.000|date: 2009/11/06> + 57755.000|date: 2009/11/09> + 53811.000|date: 2009/11/10> + 55918.000|date: 2009/11/11> + 69205.000|date: 2009/11/13> + 102797.000|date: 2009/11/16> + 63307.000|date: 2009/11/17> + 80142.000|date: 2009/11/18> + 184358.000|date: 2009/11/19> + 81234.000|date: 2009/11/20> + 84848.000|date: 2009/11/23> + 82028.000|date: 2009/11/24> + 51554.000|date: 2009/11/25> + 39332.000|date: 2009/11/27> + 102728.000|date: 2009/11/30> + 91006.000|date: 2009/12/01> + 79233.000|date: 2009/12/02> + 78481.000|date: 2009/12/03> + 88368.000|date: 2009/12/04> + 77814.000|date: 2009/12/07> + 127431.000|date: 2009/12/08> + 106508.000|date: 2009/12/09> + 65694.000|date: 2009/12/10> + 72697.000|date: 2009/12/11> + 54944.000|date: 2009/12/14> + 57064.000|date: 2009/12/15> + 58530.000|date: 2009/12/16> + 86012.000|date: 2009/12/17> + 109215.000|date: 2009/12/18> + 52662.000|date: 2009/12/21> + 54597.000|date: 2009/12/22> + 42232.000|date: 2009/12/23> + 24427.000|date: 2009/12/24> + 48982.000|date: 2009/12/28> + 37574.000|date: 2009/12/29> + 45986.000|date: 2009/12/30> + 64044.000|date: 2009/12/31> + 83222.000|date: 2010/01/04> + 66211.000|date: 2010/01/05> + 60436.000|date: 2010/01/06> + 80852.000|date: 2010/01/07> + 60308.000|date: 2010/01/08> + 63454.000|date: 2010/01/11> + 129563.000|date: 2010/01/12> + 97150.000|date: 2010/01/13> + 72488.000|date: 2010/01/14> + 170476.000|date: 2010/01/15> + 100531.000|date: 2010/01/19> + 146257.000|date: 2010/01/20> + 172714.000|date: 2010/01/21> + 147099.000|date: 2010/01/22> + 112094.000|date: 2010/01/25> + 102000.000|date: 2010/01/26> + 142826.000|date: 2010/01/27> + 353226.000|date: 2010/01/28> + 165393.000|date: 2010/01/29> + 136699.000|date: 2010/02/01> + 129817.000|date: 2010/02/02> + 114345.000|date: 2010/02/03> + 138809.000|date: 2010/02/04> + 137267.000|date: 2010/02/05> + 92418.000|date: 2010/02/08> + 136852.000|date: 2010/02/09> + 72810.000|date: 2010/02/10> + 111689.000|date: 2010/02/11> + 172032.000|date: 2010/02/12> + 77341.000|date: 2010/02/16> + 97525.000|date: 2010/02/17> + 78894.000|date: 2010/02/18> + 63405.000|date: 2010/02/19> + 185008.000|date: 2010/02/22> + 155582.000|date: 2010/02/23> + 238267.000|date: 2010/02/24> + 206315.000|date: 2010/02/25> + 147376.000|date: 2010/02/26> + 130999.000|date: 2010/03/01> + 122865.000|date: 2010/03/02> + 95010.000|date: 2010/03/03> + 95265.000|date: 2010/03/04> + 103319.000|date: 2010/03/05> + 69862.000|date: 2010/03/08> + 119906.000|date: 2010/03/09> + 165317.000|date: 2010/03/10> + 87982.000|date: 2010/03/11> + 74232.000|date: 2010/03/12> + 67336.000|date: 2010/03/15> + 83230.000|date: 2010/03/16> + 142267.000|date: 2010/03/17> + 184788.000|date: 2010/03/18> + 349747.000|date: 2010/03/19> + 202750.000|date: 2010/03/22> + 146947.000|date: 2010/03/23> + 239605.000|date: 2010/03/24> + 163332.000|date: 2010/03/25> + 100252.000|date: 2010/03/26> + 93271.000|date: 2010/03/29> + 98880.000|date: 2010/03/30> + 70167.000|date: 2010/03/31> + 98274.000|date: 2010/04/01> + 113902.000|date: 2010/04/05> + 128677.000|date: 2010/04/06> + 110476.000|date: 2010/04/07> + 96643.000|date: 2010/04/08> + 139966.000|date: 2010/04/09> + 91890.000|date: 2010/04/12> + 207611.000|date: 2010/04/13> + 198520.000|date: 2010/04/14> + 177608.000|date: 2010/04/15> + 174634.000|date: 2010/04/16> + 106035.000|date: 2010/04/19> + 125411.000|date: 2010/04/20> + 85902.000|date: 2010/04/21> + 156657.000|date: 2010/04/22> + 104462.000|date: 2010/04/23> + 118641.000|date: 2010/04/26> + 134704.000|date: 2010/04/27> + 188558.000|date: 2010/04/28> + 147364.000|date: 2010/04/29> + 174533.000|date: 2010/04/30> + 250385.000|date: 2010/05/03> + 191774.000|date: 2010/05/04> + 224459.000|date: 2010/05/05> + 391337.000|date: 2010/05/06> + 330118.000|date: 2010/05/07> + 221836.000|date: 2010/05/10> + 122340.000|date: 2010/05/11> + 131274.000|date: 2010/05/12> + 83078.000|date: 2010/05/13> + 108248.000|date: 2010/05/14> + 171858.000|date: 2010/05/17> + 180498.000|date: 2010/05/18> + 195689.000|date: 2010/05/19> + 254236.000|date: 2010/05/20> + 295414.000|date: 2010/05/21> + 184597.000|date: 2010/05/24> + 170979.000|date: 2010/05/25> + 272491.000|date: 2010/05/26> + 128436.000|date: 2010/05/27> + 181536.000|date: 2010/05/28> + 188958.000|date: 2010/06/01> + 150140.000|date: 2010/06/02> + 153782.000|date: 2010/06/03> + 169114.000|date: 2010/06/04> + 182200.000|date: 2010/06/08> + 178381.000|date: 2010/06/09> + 224330.000|date: 2010/06/10> + 128073.000|date: 2010/06/11> + 131083.000|date: 2010/06/14> + 104870.000|date: 2010/06/15> + 106642.000|date: 2010/06/16> + 206670.000|date: 2010/06/17> + 131580.000|date: 2010/06/18> + 96491.000|date: 2010/06/21> + 81184.000|date: 2010/06/22> + 94762.000|date: 2010/06/23> + 104210.000|date: 2010/06/24> + 293976.000|date: 2010/06/25> + 72609.000|date: 2010/06/28> + 123481.000|date: 2010/06/29> + 193268.000|date: 2010/06/30> + 134219.000|date: 2010/07/01> + 90180.000|date: 2010/07/02> + 102450.000|date: 2010/07/06> + 162117.000|date: 2010/07/07> + 109932.000|date: 2010/07/08> + 70584.000|date: 2010/07/09> + 64469.000|date: 2010/07/12> + 113150.000|date: 2010/07/13> + 110430.000|date: 2010/07/14> + 117965.000|date: 2010/07/15> + 106023.000|date: 2010/07/16> + 86400.000|date: 2010/07/19> + 83684.000|date: 2010/07/20> + 94486.000|date: 2010/07/21> + 98244.000|date: 2010/07/22> + 65872.000|date: 2010/07/23> + 95933.000|date: 2010/07/26> + 93070.000|date: 2010/07/27> + 130542.000|date: 2010/07/28> + 624507.000|date: 2010/07/29> + 194225.000|date: 2010/07/30> + 144899.000|date: 2010/08/02> + 130281.000|date: 2010/08/03> + 77246.000|date: 2010/08/04> + 187254.000|date: 2010/08/05> + 103639.000|date: 2010/08/06> + 93194.000|date: 2010/08/09> + 102787.000|date: 2010/08/10> + 148354.000|date: 2010/08/11> + 133055.000|date: 2010/08/12> + 86267.000|date: 2010/08/13> + 108249.000|date: 2010/08/16> + 132564.000|date: 2010/08/17> + 620963.000|date: 2010/08/19> + 316530.000|date: 2010/08/20> open |ticker: SYY> => 24.780|date: 2009/08/21> + 25.200|date: 2009/08/24> + 25.370|date: 2009/08/25> + 25.330|date: 2009/08/26> + 25.440|date: 2009/08/27> + 25.680|date: 2009/08/28> + 25.330|date: 2009/08/31> + 25.370|date: 2009/09/01> + 25.240|date: 2009/09/02> + 25.280|date: 2009/09/03> + 25.400|date: 2009/09/04> + 25.870|date: 2009/09/09> + 25.610|date: 2009/09/10> + 25.860|date: 2009/09/11> + 25.820|date: 2009/09/14> + 25.860|date: 2009/09/15> + 25.880|date: 2009/09/16> + 25.770|date: 2009/09/17> + 25.540|date: 2009/09/18> + 25.580|date: 2009/09/21> + 25.640|date: 2009/09/22> + 25.600|date: 2009/09/23> + 25.690|date: 2009/09/24> + 25.250|date: 2009/09/25> + 25.050|date: 2009/09/28> + 25.290|date: 2009/09/29> + 25.060|date: 2009/09/30> + 24.830|date: 2009/10/01> + 24.380|date: 2009/10/02> + 24.450|date: 2009/10/05> + 24.490|date: 2009/10/06> + 24.630|date: 2009/10/07> + 24.550|date: 2009/10/08> + 24.560|date: 2009/10/09> + 25.200|date: 2009/10/12> + 25.250|date: 2009/10/13> + 25.670|date: 2009/10/14> + 26.000|date: 2009/10/15> + 26.630|date: 2009/10/16> + 27.140|date: 2009/10/19> + 27.480|date: 2009/10/20> + 27.430|date: 2009/10/21> + 27.440|date: 2009/10/22> + 27.530|date: 2009/10/23> + 27.310|date: 2009/10/26> + 27.390|date: 2009/10/27> + 27.640|date: 2009/10/28> + 26.510|date: 2009/11/05> + 26.680|date: 2009/11/06> + 27.070|date: 2009/11/09> + 27.320|date: 2009/11/10> + 27.290|date: 2009/11/11> + 26.870|date: 2009/11/12> + 26.860|date: 2009/11/13> + 27.150|date: 2009/11/16> + 27.280|date: 2009/11/17> + 27.460|date: 2009/11/18> + 27.150|date: 2009/11/19> + 27.010|date: 2009/11/20> + 27.330|date: 2009/11/23> + 27.420|date: 2009/11/24> + 27.330|date: 2009/11/25> + 26.880|date: 2009/11/27> + 27.200|date: 2009/11/30> + 27.240|date: 2009/12/01> + 28.090|date: 2009/12/02> + 28.130|date: 2009/12/03> + 28.200|date: 2009/12/04> + 28.310|date: 2009/12/07> + 28.870|date: 2009/12/08> + 28.990|date: 2009/12/09> + 28.730|date: 2009/12/10> + 29.070|date: 2009/12/11> + 29.340|date: 2009/12/14> + 28.490|date: 2009/12/15> + 28.360|date: 2009/12/16> + 27.860|date: 2009/12/17> + 27.650|date: 2009/12/18> + 27.650|date: 2009/12/21> + 27.990|date: 2009/12/22> + 28.510|date: 2009/12/23> + 28.480|date: 2009/12/24> + 28.630|date: 2009/12/28> + 28.570|date: 2009/12/29> + 28.390|date: 2009/12/30> + 28.370|date: 2009/12/31> + 28.200|date: 2010/01/04> + 28.010|date: 2010/01/05> + 27.890|date: 2010/01/06> + 28.010|date: 2010/01/07> + 28.080|date: 2010/01/08> + 28.070|date: 2010/01/11> + 27.780|date: 2010/01/12> + 27.700|date: 2010/01/13> + 28.040|date: 2010/01/14> + 28.220|date: 2010/01/15> + 28.140|date: 2010/01/19> + 28.210|date: 2010/01/20> + 28.500|date: 2010/01/21> + 27.800|date: 2010/01/22> + 27.740|date: 2010/01/25> + 27.590|date: 2010/01/26> + 27.520|date: 2010/01/27> + 27.630|date: 2010/01/28> + 27.620|date: 2010/01/29> + 29.130|date: 2010/02/01> + 28.370|date: 2010/02/02> + 28.080|date: 2010/02/03> + 27.600|date: 2010/02/04> + 27.200|date: 2010/02/05> + 27.210|date: 2010/02/08> + 27.260|date: 2010/02/09> + 27.280|date: 2010/02/10> + 27.430|date: 2010/02/11> + 27.400|date: 2010/02/12> + 27.740|date: 2010/02/16> + 28.430|date: 2010/02/17> + 28.350|date: 2010/02/18> + 28.410|date: 2010/02/19> + 29.240|date: 2010/02/22> + 29.000|date: 2010/02/23> + 28.940|date: 2010/02/24> + 28.730|date: 2010/02/25> + 29.240|date: 2010/02/26> + 28.920|date: 2010/03/01> + 28.990|date: 2010/03/02> + 29.060|date: 2010/03/03> + 28.870|date: 2010/03/04> + 29.090|date: 2010/03/05> + 29.080|date: 2010/03/08> + 28.860|date: 2010/03/09> + 28.740|date: 2010/03/10> + 28.300|date: 2010/03/11> + 28.640|date: 2010/03/12> + 28.590|date: 2010/03/15> + 28.700|date: 2010/03/16> + 28.730|date: 2010/03/17> + 29.060|date: 2010/03/18> + 28.562|date: 2010/03/19> + 28.700|date: 2010/03/22> + 28.940|date: 2010/03/23> + 29.410|date: 2010/03/24> + 29.260|date: 2010/03/25> + 29.160|date: 2010/03/26> + 29.260|date: 2010/03/29> + 29.520|date: 2010/03/30> + 29.630|date: 2010/03/31> + 29.560|date: 2010/04/01> + 29.700|date: 2010/04/05> + 29.610|date: 2010/04/06> + 29.970|date: 2010/04/07> + 29.670|date: 2010/04/08> + 29.650|date: 2010/04/09> + 29.900|date: 2010/04/12> + 29.850|date: 2010/04/13> + 30.280|date: 2010/04/14> + 30.200|date: 2010/04/15> + 30.000|date: 2010/04/16> + 29.680|date: 2010/04/19> + 30.010|date: 2010/04/20> + 30.490|date: 2010/04/21> + 30.380|date: 2010/04/22> + 30.860|date: 2010/04/23> + 31.560|date: 2010/04/26> + 31.310|date: 2010/04/27> + 30.760|date: 2010/04/28> + 30.980|date: 2010/04/29> + 31.360|date: 2010/04/30> + 31.610|date: 2010/05/03> + 30.930|date: 2010/05/04> + 30.590|date: 2010/05/05> + 31.030|date: 2010/05/06> + 29.740|date: 2010/05/07> + 30.180|date: 2010/05/10> + 29.990|date: 2010/05/11> + 30.500|date: 2010/05/12> + 30.700|date: 2010/05/13> + 30.740|date: 2010/05/14> + 30.150|date: 2010/05/17> + 30.280|date: 2010/05/18> + 30.450|date: 2010/05/19> + 30.010|date: 2010/05/20> + 29.030|date: 2010/05/21> + 29.370|date: 2010/05/24> + 28.700|date: 2010/05/25> + 29.110|date: 2010/05/26> + 29.410|date: 2010/05/27> + 29.870|date: 2010/05/28> + 29.540|date: 2010/06/01> + 29.640|date: 2010/06/02> + 30.240|date: 2010/06/03> + 29.930|date: 2010/06/04> + 29.420|date: 2010/06/07> + 29.460|date: 2010/06/08> + 30.240|date: 2010/06/09> + 30.650|date: 2010/06/10> + 30.520|date: 2010/06/11> + 31.150|date: 2010/06/14> + 30.850|date: 2010/06/15> + 30.790|date: 2010/06/16> + 30.960|date: 2010/06/17> + 31.050|date: 2010/06/18> + 31.360|date: 2010/06/21> + 30.870|date: 2010/06/22> + 30.550|date: 2010/06/23> + 30.310|date: 2010/06/24> + 29.940|date: 2010/06/25> + 29.800|date: 2010/06/28> + 29.720|date: 2010/06/29> + 28.950|date: 2010/06/30> + 28.480|date: 2010/07/01> + 28.510|date: 2010/07/02> + 28.600|date: 2010/07/06> + 28.430|date: 2010/07/07> + 29.260|date: 2010/07/08> + 29.380|date: 2010/07/09> + 29.580|date: 2010/07/12> + 29.820|date: 2010/07/13> + 29.840|date: 2010/07/14> + 29.910|date: 2010/07/15> + 30.070|date: 2010/07/16> + 29.940|date: 2010/07/19> + 29.630|date: 2010/07/20> + 30.460|date: 2010/07/21> + 30.080|date: 2010/07/22> + 30.590|date: 2010/07/23> + 31.000|date: 2010/07/26> + 31.180|date: 2010/07/27> + 30.850|date: 2010/07/28> + 31.080|date: 2010/07/29> + 30.470|date: 2010/07/30> + 31.290|date: 2010/08/02> + 31.190|date: 2010/08/03> + 31.430|date: 2010/08/04> + 31.130|date: 2010/08/05> + 30.610|date: 2010/08/06> + 30.670|date: 2010/08/09> + 30.870|date: 2010/08/10> + 30.550|date: 2010/08/11> + 29.810|date: 2010/08/12> + 30.090|date: 2010/08/13> + 29.830|date: 2010/08/16> + 29.550|date: 2010/08/17> + 28.880|date: 2010/08/19> + 28.120|date: 2010/08/20> high |ticker: SYY> => 25.280|date: 2009/08/21> + 25.480|date: 2009/08/24> + 25.700|date: 2009/08/25> + 25.670|date: 2009/08/26> + 25.640|date: 2009/08/27> + 25.750|date: 2009/08/28> + 25.490|date: 2009/08/31> + 25.600|date: 2009/09/01> + 25.440|date: 2009/09/02> + 25.470|date: 2009/09/03> + 25.820|date: 2009/09/04> + 26.010|date: 2009/09/09> + 25.970|date: 2009/09/10> + 26.100|date: 2009/09/11> + 26.000|date: 2009/09/14> + 25.900|date: 2009/09/15> + 25.970|date: 2009/09/16> + 25.900|date: 2009/09/17> + 25.670|date: 2009/09/18> + 25.720|date: 2009/09/21> + 25.650|date: 2009/09/22> + 25.880|date: 2009/09/23> + 25.690|date: 2009/09/24> + 25.380|date: 2009/09/25> + 25.290|date: 2009/09/28> + 25.350|date: 2009/09/29> + 25.140|date: 2009/09/30> + 24.830|date: 2009/10/01> + 24.530|date: 2009/10/02> + 24.535|date: 2009/10/05> + 24.770|date: 2009/10/06> + 24.720|date: 2009/10/07> + 24.630|date: 2009/10/08> + 25.090|date: 2009/10/09> + 25.410|date: 2009/10/12> + 25.690|date: 2009/10/13> + 26.150|date: 2009/10/14> + 26.810|date: 2009/10/15> + 27.210|date: 2009/10/16> + 27.530|date: 2009/10/19> + 27.520|date: 2009/10/20> + 27.720|date: 2009/10/21> + 27.580|date: 2009/10/22> + 27.590|date: 2009/10/23> + 27.850|date: 2009/10/26> + 27.710|date: 2009/10/27> + 27.820|date: 2009/10/28> + 26.840|date: 2009/11/05> + 27.190|date: 2009/11/06> + 27.480|date: 2009/11/09> + 27.480|date: 2009/11/10> + 27.363|date: 2009/11/11> + 27.220|date: 2009/11/12> + 27.080|date: 2009/11/13> + 27.410|date: 2009/11/16> + 27.390|date: 2009/11/17> + 27.460|date: 2009/11/18> + 27.220|date: 2009/11/19> + 27.300|date: 2009/11/20> + 27.750|date: 2009/11/23> + 27.495|date: 2009/11/24> + 27.420|date: 2009/11/25> + 27.000|date: 2009/11/27> + 27.210|date: 2009/11/30> + 27.630|date: 2009/12/01> + 28.220|date: 2009/12/02> + 28.180|date: 2009/12/03> + 28.400|date: 2009/12/04> + 28.650|date: 2009/12/07> + 28.870|date: 2009/12/08> + 28.990|date: 2009/12/09> + 29.070|date: 2009/12/10> + 29.360|date: 2009/12/11> + 29.480|date: 2009/12/14> + 28.600|date: 2009/12/15> + 28.570|date: 2009/12/16> + 27.890|date: 2009/12/17> + 27.800|date: 2009/12/18> + 28.020|date: 2009/12/21> + 28.428|date: 2009/12/22> + 28.660|date: 2009/12/23> + 28.720|date: 2009/12/24> + 28.710|date: 2009/12/28> + 28.570|date: 2009/12/29> + 28.410|date: 2009/12/30> + 28.380|date: 2009/12/31> + 28.400|date: 2010/01/04> + 28.130|date: 2010/01/05> + 28.150|date: 2010/01/06> + 28.100|date: 2010/01/07> + 28.080|date: 2010/01/08> + 28.070|date: 2010/01/11> + 27.865|date: 2010/01/12> + 28.030|date: 2010/01/13> + 28.220|date: 2010/01/14> + 28.320|date: 2010/01/15> + 28.500|date: 2010/01/19> + 28.480|date: 2010/01/20> + 28.790|date: 2010/01/21> + 27.950|date: 2010/01/22> + 27.950|date: 2010/01/25> + 27.768|date: 2010/01/26> + 27.640|date: 2010/01/27> + 27.740|date: 2010/01/28> + 28.240|date: 2010/01/29> + 29.580|date: 2010/02/01> + 28.410|date: 2010/02/02> + 28.080|date: 2010/02/03> + 27.690|date: 2010/02/04> + 27.400|date: 2010/02/05> + 27.360|date: 2010/02/08> + 27.560|date: 2010/02/09> + 27.580|date: 2010/02/10> + 27.630|date: 2010/02/11> + 27.620|date: 2010/02/12> + 28.180|date: 2010/02/16> + 28.720|date: 2010/02/17> + 28.510|date: 2010/02/18> + 29.190|date: 2010/02/19> + 29.240|date: 2010/02/22> + 29.140|date: 2010/02/23> + 29.020|date: 2010/02/24> + 29.210|date: 2010/02/25> + 29.240|date: 2010/02/26> + 29.065|date: 2010/03/01> + 29.090|date: 2010/03/02> + 29.190|date: 2010/03/03> + 29.020|date: 2010/03/04> + 29.140|date: 2010/03/05> + 29.140|date: 2010/03/08> + 29.080|date: 2010/03/09> + 28.800|date: 2010/03/10> + 28.650|date: 2010/03/11> + 28.810|date: 2010/03/12> + 28.750|date: 2010/03/15> + 28.880|date: 2010/03/16> + 29.230|date: 2010/03/17> + 29.160|date: 2010/03/18> + 29.100|date: 2010/03/19> + 29.020|date: 2010/03/22> + 29.470|date: 2010/03/23> + 29.460|date: 2010/03/24> + 29.300|date: 2010/03/25> + 29.200|date: 2010/03/26> + 29.680|date: 2010/03/29> + 29.870|date: 2010/03/30> + 29.680|date: 2010/03/31> + 29.790|date: 2010/04/01> + 29.930|date: 2010/04/05> + 30.000|date: 2010/04/06> + 29.970|date: 2010/04/07> + 29.770|date: 2010/04/08> + 29.880|date: 2010/04/09> + 29.930|date: 2010/04/12> + 30.320|date: 2010/04/13> + 30.330|date: 2010/04/14> + 30.200|date: 2010/04/15> + 30.150|date: 2010/04/16> + 29.940|date: 2010/04/19> + 30.465|date: 2010/04/20> + 30.660|date: 2010/04/21> + 30.900|date: 2010/04/22> + 31.250|date: 2010/04/23> + 31.940|date: 2010/04/26> + 31.320|date: 2010/04/27> + 30.950|date: 2010/04/28> + 31.450|date: 2010/04/29> + 31.730|date: 2010/04/30> + 31.990|date: 2010/05/03> + 30.970|date: 2010/05/04> + 31.080|date: 2010/05/05> + 31.030|date: 2010/05/06> + 29.840|date: 2010/05/07> + 30.470|date: 2010/05/10> + 30.810|date: 2010/05/11> + 30.720|date: 2010/05/12> + 31.030|date: 2010/05/13> + 30.740|date: 2010/05/14> + 30.465|date: 2010/05/17> + 30.950|date: 2010/05/18> + 30.550|date: 2010/05/19> + 30.020|date: 2010/05/20> + 29.540|date: 2010/05/21> + 29.460|date: 2010/05/24> + 28.900|date: 2010/05/25> + 29.530|date: 2010/05/26> + 29.850|date: 2010/05/27> + 30.070|date: 2010/05/28> + 30.120|date: 2010/06/01> + 30.200|date: 2010/06/02> + 30.390|date: 2010/06/03> + 30.024|date: 2010/06/04> + 29.790|date: 2010/06/07> + 30.070|date: 2010/06/08> + 30.720|date: 2010/06/09> + 30.950|date: 2010/06/10> + 30.990|date: 2010/06/11> + 31.150|date: 2010/06/14> + 31.029|date: 2010/06/15> + 31.020|date: 2010/06/16> + 31.160|date: 2010/06/17> + 31.260|date: 2010/06/18> + 31.500|date: 2010/06/21> + 30.990|date: 2010/06/22> + 30.620|date: 2010/06/23> + 30.380|date: 2010/06/24> + 29.980|date: 2010/06/25> + 30.120|date: 2010/06/28> + 29.740|date: 2010/06/29> + 28.980|date: 2010/06/30> + 28.630|date: 2010/07/01> + 28.570|date: 2010/07/02> + 28.740|date: 2010/07/06> + 29.140|date: 2010/07/07> + 29.500|date: 2010/07/08> + 29.680|date: 2010/07/09> + 29.750|date: 2010/07/12> + 30.120|date: 2010/07/13> + 30.090|date: 2010/07/14> + 30.230|date: 2010/07/15> + 30.180|date: 2010/07/16> + 29.990|date: 2010/07/19> + 30.420|date: 2010/07/20> + 30.460|date: 2010/07/21> + 30.740|date: 2010/07/22> + 30.940|date: 2010/07/23> + 31.150|date: 2010/07/26> + 31.270|date: 2010/07/27> + 31.060|date: 2010/07/28> + 31.090|date: 2010/07/29> + 31.090|date: 2010/07/30> + 31.480|date: 2010/08/02> + 31.550|date: 2010/08/03> + 31.430|date: 2010/08/04> + 31.190|date: 2010/08/05> + 30.753|date: 2010/08/06> + 31.200|date: 2010/08/09> + 31.140|date: 2010/08/10> + 30.670|date: 2010/08/11> + 30.340|date: 2010/08/12> + 30.130|date: 2010/08/13> + 29.830|date: 2010/08/16> + 29.850|date: 2010/08/17> + 28.890|date: 2010/08/19> + 28.527|date: 2010/08/20> low |ticker: SYY> => 24.780|date: 2009/08/21> + 25.110|date: 2009/08/24> + 24.880|date: 2009/08/25> + 25.190|date: 2009/08/26> + 25.010|date: 2009/08/27> + 25.430|date: 2009/08/28> + 25.230|date: 2009/08/31> + 25.170|date: 2009/09/01> + 25.060|date: 2009/09/02> + 25.120|date: 2009/09/03> + 25.370|date: 2009/09/04> + 25.570|date: 2009/09/09> + 25.520|date: 2009/09/10> + 25.820|date: 2009/09/11> + 25.820|date: 2009/09/14> + 25.500|date: 2009/09/15> + 25.680|date: 2009/09/16> + 25.370|date: 2009/09/17> + 25.300|date: 2009/09/18> + 25.460|date: 2009/09/21> + 25.380|date: 2009/09/22> + 25.510|date: 2009/09/23> + 25.080|date: 2009/09/24> + 24.875|date: 2009/09/25> + 24.930|date: 2009/09/28> + 24.860|date: 2009/09/29> + 24.500|date: 2009/09/30> + 24.450|date: 2009/10/01> + 24.240|date: 2009/10/02> + 24.300|date: 2009/10/05> + 24.370|date: 2009/10/06> + 24.390|date: 2009/10/07> + 24.430|date: 2009/10/08> + 24.500|date: 2009/10/09> + 25.140|date: 2009/10/12> + 25.180|date: 2009/10/13> + 25.580|date: 2009/10/14> + 25.900|date: 2009/10/15> + 26.450|date: 2009/10/16> + 27.020|date: 2009/10/19> + 27.120|date: 2009/10/20> + 27.160|date: 2009/10/21> + 27.100|date: 2009/10/22> + 27.100|date: 2009/10/23> + 27.140|date: 2009/10/26> + 27.170|date: 2009/10/27> + 27.000|date: 2009/10/28> + 26.500|date: 2009/11/05> + 26.500|date: 2009/11/06> + 27.000|date: 2009/11/09> + 27.090|date: 2009/11/10> + 26.830|date: 2009/11/11> + 26.780|date: 2009/11/12> + 26.750|date: 2009/11/13> + 27.080|date: 2009/11/16> + 27.160|date: 2009/11/17> + 27.250|date: 2009/11/18> + 26.780|date: 2009/11/19> + 26.930|date: 2009/11/20> + 27.150|date: 2009/11/23> + 27.120|date: 2009/11/24> + 27.100|date: 2009/11/25> + 26.500|date: 2009/11/27> + 26.900|date: 2009/11/30> + 27.200|date: 2009/12/01> + 27.760|date: 2009/12/02> + 27.770|date: 2009/12/03> + 27.930|date: 2009/12/04> + 28.200|date: 2009/12/07> + 28.510|date: 2009/12/08> + 28.360|date: 2009/12/09> + 28.730|date: 2009/12/10> + 29.010|date: 2009/12/11> + 28.490|date: 2009/12/14> + 28.125|date: 2009/12/15> + 27.950|date: 2009/12/16> + 27.580|date: 2009/12/17> + 26.980|date: 2009/12/18> + 27.510|date: 2009/12/21> + 27.940|date: 2009/12/22> + 28.340|date: 2009/12/23> + 28.440|date: 2009/12/24> + 28.460|date: 2009/12/28> + 28.240|date: 2009/12/29> + 28.150|date: 2009/12/30> + 27.910|date: 2009/12/31> + 28.000|date: 2010/01/04> + 27.820|date: 2010/01/05> + 27.760|date: 2010/01/06> + 27.750|date: 2010/01/07> + 27.780|date: 2010/01/08> + 27.760|date: 2010/01/11> + 27.580|date: 2010/01/12> + 27.700|date: 2010/01/13> + 27.830|date: 2010/01/14> + 27.950|date: 2010/01/15> + 28.070|date: 2010/01/19> + 28.070|date: 2010/01/20> + 27.750|date: 2010/01/21> + 27.450|date: 2010/01/22> + 27.550|date: 2010/01/25> + 27.540|date: 2010/01/26> + 27.360|date: 2010/01/27> + 27.311|date: 2010/01/28> + 27.410|date: 2010/01/29> + 28.120|date: 2010/02/01> + 27.960|date: 2010/02/02> + 27.720|date: 2010/02/03> + 27.290|date: 2010/02/04> + 26.990|date: 2010/02/05> + 27.000|date: 2010/02/08> + 27.200|date: 2010/02/09> + 27.100|date: 2010/02/10> + 27.160|date: 2010/02/11> + 27.210|date: 2010/02/12> + 27.570|date: 2010/02/16> + 28.120|date: 2010/02/17> + 28.290|date: 2010/02/18> + 28.350|date: 2010/02/19> + 28.780|date: 2010/02/22> + 28.570|date: 2010/02/23> + 28.720|date: 2010/02/24> + 28.360|date: 2010/02/25> + 28.820|date: 2010/02/26> + 28.770|date: 2010/03/01> + 28.900|date: 2010/03/02> + 28.620|date: 2010/03/03> + 28.820|date: 2010/03/04> + 28.900|date: 2010/03/05> + 28.860|date: 2010/03/08> + 28.660|date: 2010/03/09> + 28.340|date: 2010/03/10> + 28.300|date: 2010/03/11> + 28.530|date: 2010/03/12> + 28.520|date: 2010/03/15> + 28.560|date: 2010/03/16> + 28.640|date: 2010/03/17> + 28.830|date: 2010/03/18> + 28.562|date: 2010/03/19> + 28.600|date: 2010/03/22> + 28.910|date: 2010/03/23> + 29.060|date: 2010/03/24> + 28.990|date: 2010/03/25> + 28.950|date: 2010/03/26> + 29.180|date: 2010/03/29> + 29.400|date: 2010/03/30> + 29.450|date: 2010/03/31> + 29.450|date: 2010/04/01> + 29.600|date: 2010/04/05> + 29.600|date: 2010/04/06> + 29.710|date: 2010/04/07> + 29.460|date: 2010/04/08> + 29.500|date: 2010/04/09> + 29.720|date: 2010/04/12> + 29.720|date: 2010/04/13> + 29.980|date: 2010/04/14> + 29.660|date: 2010/04/15> + 29.430|date: 2010/04/16> + 29.650|date: 2010/04/19> + 30.000|date: 2010/04/20> + 30.375|date: 2010/04/21> + 30.270|date: 2010/04/22> + 30.650|date: 2010/04/23> + 31.310|date: 2010/04/26> + 30.610|date: 2010/04/27> + 30.500|date: 2010/04/28> + 30.980|date: 2010/04/29> + 31.325|date: 2010/04/30> + 30.710|date: 2010/05/03> + 30.527|date: 2010/05/04> + 30.510|date: 2010/05/05> + 28.600|date: 2010/05/06> + 29.190|date: 2010/05/07> + 30.000|date: 2010/05/10> + 29.980|date: 2010/05/11> + 30.330|date: 2010/05/12> + 30.620|date: 2010/05/13> + 30.100|date: 2010/05/14> + 29.980|date: 2010/05/17> + 30.150|date: 2010/05/18> + 30.030|date: 2010/05/19> + 29.360|date: 2010/05/20> + 28.630|date: 2010/05/21> + 29.085|date: 2010/05/24> + 28.430|date: 2010/05/25> + 28.850|date: 2010/05/26> + 29.230|date: 2010/05/27> + 29.720|date: 2010/05/28> + 29.270|date: 2010/06/01> + 29.510|date: 2010/06/02> + 29.950|date: 2010/06/03> + 29.280|date: 2010/06/04> + 29.340|date: 2010/06/07> + 29.210|date: 2010/06/08> + 30.140|date: 2010/06/09> + 30.430|date: 2010/06/10> + 30.410|date: 2010/06/11> + 30.710|date: 2010/06/14> + 30.760|date: 2010/06/15> + 30.760|date: 2010/06/16> + 30.790|date: 2010/06/17> + 30.960|date: 2010/06/18> + 30.790|date: 2010/06/21> + 30.610|date: 2010/06/22> + 30.200|date: 2010/06/23> + 29.840|date: 2010/06/24> + 29.500|date: 2010/06/25> + 29.520|date: 2010/06/28> + 29.070|date: 2010/06/29> + 28.540|date: 2010/06/30> + 28.330|date: 2010/07/01> + 28.130|date: 2010/07/02> + 28.200|date: 2010/07/06> + 28.350|date: 2010/07/07> + 29.060|date: 2010/07/08> + 29.380|date: 2010/07/09> + 29.370|date: 2010/07/12> + 29.660|date: 2010/07/13> + 29.680|date: 2010/07/14> + 29.750|date: 2010/07/15> + 29.570|date: 2010/07/16> + 29.600|date: 2010/07/19> + 29.630|date: 2010/07/20> + 29.930|date: 2010/07/21> + 30.010|date: 2010/07/22> + 30.400|date: 2010/07/23> + 30.770|date: 2010/07/26> + 30.890|date: 2010/07/27> + 30.840|date: 2010/07/28> + 30.610|date: 2010/07/29> + 30.420|date: 2010/07/30> + 31.150|date: 2010/08/02> + 31.190|date: 2010/08/03> + 30.910|date: 2010/08/04> + 30.840|date: 2010/08/05> + 30.370|date: 2010/08/06> + 30.670|date: 2010/08/09> + 30.810|date: 2010/08/10> + 30.090|date: 2010/08/11> + 29.810|date: 2010/08/12> + 29.890|date: 2010/08/13> + 28.940|date: 2010/08/16> + 28.985|date: 2010/08/17> + 28.180|date: 2010/08/19> + 28.000|date: 2010/08/20> close |ticker: SYY> => 25.200|date: 2009/08/21> + 25.330|date: 2009/08/24> + 25.330|date: 2009/08/25> + 25.410|date: 2009/08/26> + 25.590|date: 2009/08/27> + 25.590|date: 2009/08/28> + 25.490|date: 2009/08/31> + 25.360|date: 2009/09/01> + 25.180|date: 2009/09/02> + 25.440|date: 2009/09/03> + 25.820|date: 2009/09/04> + 25.780|date: 2009/09/09> + 25.970|date: 2009/09/10> + 25.990|date: 2009/09/11> + 25.900|date: 2009/09/14> + 25.790|date: 2009/09/15> + 25.770|date: 2009/09/16> + 25.480|date: 2009/09/17> + 25.670|date: 2009/09/18> + 25.590|date: 2009/09/21> + 25.560|date: 2009/09/22> + 25.550|date: 2009/09/23> + 25.270|date: 2009/09/24> + 24.930|date: 2009/09/25> + 25.170|date: 2009/09/28> + 24.950|date: 2009/09/29> + 24.850|date: 2009/09/30> + 24.480|date: 2009/10/01> + 24.380|date: 2009/10/02> + 24.520|date: 2009/10/05> + 24.590|date: 2009/10/06> + 24.420|date: 2009/10/07> + 24.530|date: 2009/10/08> + 25.040|date: 2009/10/09> + 25.310|date: 2009/10/12> + 25.520|date: 2009/10/13> + 26.090|date: 2009/10/14> + 26.710|date: 2009/10/15> + 27.140|date: 2009/10/16> + 27.510|date: 2009/10/19> + 27.390|date: 2009/10/20> + 27.190|date: 2009/10/21> + 27.530|date: 2009/10/22> + 27.230|date: 2009/10/23> + 27.270|date: 2009/10/26> + 27.610|date: 2009/10/27> + 27.010|date: 2009/10/28> + 26.840|date: 2009/11/05> + 26.910|date: 2009/11/06> + 27.440|date: 2009/11/09> + 27.160|date: 2009/11/10> + 26.910|date: 2009/11/11> + 26.810|date: 2009/11/12> + 27.020|date: 2009/11/13> + 27.350|date: 2009/11/16> + 27.350|date: 2009/11/17> + 27.320|date: 2009/11/18> + 26.940|date: 2009/11/19> + 27.040|date: 2009/11/20> + 27.440|date: 2009/11/23> + 27.220|date: 2009/11/24> + 27.200|date: 2009/11/25> + 26.830|date: 2009/11/27> + 27.040|date: 2009/11/30> + 27.590|date: 2009/12/01> + 28.000|date: 2009/12/02> + 27.990|date: 2009/12/03> + 28.280|date: 2009/12/04> + 28.480|date: 2009/12/07> + 28.800|date: 2009/12/08> + 28.620|date: 2009/12/09> + 28.930|date: 2009/12/10> + 29.330|date: 2009/12/11> + 28.660|date: 2009/12/14> + 28.210|date: 2009/12/15> + 27.970|date: 2009/12/16> + 27.580|date: 2009/12/17> + 27.390|date: 2009/12/18> + 27.810|date: 2009/12/21> + 28.320|date: 2009/12/22> + 28.530|date: 2009/12/23> + 28.530|date: 2009/12/24> + 28.620|date: 2009/12/28> + 28.340|date: 2009/12/29> + 28.300|date: 2009/12/30> + 27.940|date: 2009/12/31> + 28.100|date: 2010/01/04> + 27.980|date: 2010/01/05> + 28.060|date: 2010/01/06> + 28.090|date: 2010/01/07> + 27.910|date: 2010/01/08> + 27.850|date: 2010/01/11> + 27.700|date: 2010/01/12> + 28.000|date: 2010/01/13> + 28.180|date: 2010/01/14> + 28.130|date: 2010/01/15> + 28.390|date: 2010/01/19> + 28.430|date: 2010/01/20> + 27.800|date: 2010/01/21> + 27.470|date: 2010/01/22> + 27.760|date: 2010/01/25> + 27.600|date: 2010/01/26> + 27.610|date: 2010/01/27> + 27.540|date: 2010/01/28> + 27.990|date: 2010/01/29> + 28.370|date: 2010/02/01> + 28.160|date: 2010/02/02> + 27.800|date: 2010/02/03> + 27.290|date: 2010/02/04> + 27.210|date: 2010/02/05> + 27.000|date: 2010/02/08> + 27.330|date: 2010/02/09> + 27.420|date: 2010/02/10> + 27.590|date: 2010/02/11> + 27.540|date: 2010/02/12> + 28.180|date: 2010/02/16> + 28.470|date: 2010/02/17> + 28.510|date: 2010/02/18> + 29.140|date: 2010/02/19> + 29.000|date: 2010/02/22> + 28.920|date: 2010/02/23> + 28.970|date: 2010/02/24> + 29.210|date: 2010/02/25> + 28.900|date: 2010/02/26> + 28.970|date: 2010/03/01> + 29.070|date: 2010/03/02> + 28.750|date: 2010/03/03> + 28.980|date: 2010/03/04> + 29.040|date: 2010/03/05> + 28.950|date: 2010/03/08> + 28.700|date: 2010/03/09> + 28.410|date: 2010/03/10> + 28.650|date: 2010/03/11> + 28.640|date: 2010/03/12> + 28.680|date: 2010/03/15> + 28.630|date: 2010/03/16> + 29.060|date: 2010/03/17> + 28.910|date: 2010/03/18> + 28.770|date: 2010/03/19> + 28.950|date: 2010/03/22> + 29.430|date: 2010/03/23> + 29.090|date: 2010/03/24> + 29.010|date: 2010/03/25> + 29.170|date: 2010/03/26> + 29.680|date: 2010/03/29> + 29.720|date: 2010/03/30> + 29.500|date: 2010/03/31> + 29.600|date: 2010/04/01> + 29.730|date: 2010/04/05> + 29.980|date: 2010/04/06> + 29.810|date: 2010/04/07> + 29.570|date: 2010/04/08> + 29.880|date: 2010/04/09> + 29.870|date: 2010/04/12> + 30.280|date: 2010/04/13> + 30.160|date: 2010/04/14> + 29.920|date: 2010/04/15> + 29.710|date: 2010/04/16> + 29.920|date: 2010/04/19> + 30.460|date: 2010/04/20> + 30.500|date: 2010/04/21> + 30.870|date: 2010/04/22> + 31.190|date: 2010/04/23> + 31.410|date: 2010/04/26> + 30.620|date: 2010/04/27> + 30.820|date: 2010/04/28> + 31.230|date: 2010/04/29> + 31.540|date: 2010/04/30> + 31.030|date: 2010/05/03> + 30.880|date: 2010/05/04> + 31.040|date: 2010/05/05> + 29.880|date: 2010/05/06> + 29.430|date: 2010/05/07> + 30.260|date: 2010/05/10> + 30.380|date: 2010/05/11> + 30.690|date: 2010/05/12> + 30.750|date: 2010/05/13> + 30.170|date: 2010/05/14> + 30.370|date: 2010/05/17> + 30.570|date: 2010/05/18> + 30.440|date: 2010/05/19> + 29.380|date: 2010/05/20> + 29.540|date: 2010/05/21> + 29.130|date: 2010/05/24> + 28.900|date: 2010/05/25> + 29.070|date: 2010/05/26> + 29.850|date: 2010/05/27> + 29.810|date: 2010/05/28> + 29.590|date: 2010/06/01> + 30.200|date: 2010/06/02> + 30.180|date: 2010/06/03> + 29.390|date: 2010/06/04> + 29.500|date: 2010/06/07> + 30.050|date: 2010/06/08> + 30.390|date: 2010/06/09> + 30.730|date: 2010/06/10> + 30.950|date: 2010/06/11> + 30.740|date: 2010/06/14> + 30.940|date: 2010/06/15> + 30.990|date: 2010/06/16> + 31.020|date: 2010/06/17> + 31.110|date: 2010/06/18> + 30.880|date: 2010/06/21> + 30.670|date: 2010/06/22> + 30.430|date: 2010/06/23> + 29.930|date: 2010/06/24> + 29.610|date: 2010/06/25> + 29.940|date: 2010/06/28> + 29.220|date: 2010/06/29> + 28.570|date: 2010/06/30> + 28.540|date: 2010/07/01> + 28.270|date: 2010/07/02> + 28.390|date: 2010/07/06> + 29.120|date: 2010/07/07> + 29.450|date: 2010/07/08> + 29.620|date: 2010/07/09> + 29.550|date: 2010/07/12> + 29.940|date: 2010/07/13> + 29.970|date: 2010/07/14> + 30.180|date: 2010/07/15> + 29.870|date: 2010/07/16> + 29.850|date: 2010/07/19> + 30.370|date: 2010/07/20> + 30.010|date: 2010/07/21> + 30.580|date: 2010/07/22> + 30.940|date: 2010/07/23> + 31.150|date: 2010/07/26> + 30.950|date: 2010/07/27> + 30.850|date: 2010/07/28> + 30.780|date: 2010/07/29> + 30.970|date: 2010/07/30> + 31.370|date: 2010/08/02> + 31.440|date: 2010/08/03> + 31.280|date: 2010/08/04> + 30.880|date: 2010/08/05> + 30.610|date: 2010/08/06> + 31.050|date: 2010/08/09> + 30.950|date: 2010/08/10> + 30.180|date: 2010/08/11> + 30.210|date: 2010/08/12> + 29.980|date: 2010/08/13> + 29.280|date: 2010/08/16> + 29.200|date: 2010/08/17> + 28.300|date: 2010/08/19> + 28.480|date: 2010/08/20> volume |ticker: SYY> => 46917.000|date: 2009/08/21> + 35804.000|date: 2009/08/24> + 48111.000|date: 2009/08/25> + 30993.000|date: 2009/08/26> + 36914.000|date: 2009/08/27> + 33908.000|date: 2009/08/28> + 37351.000|date: 2009/08/31> + 50124.000|date: 2009/09/01> + 31257.000|date: 2009/09/02> + 36250.000|date: 2009/09/03> + 31295.000|date: 2009/09/04> + 47766.000|date: 2009/09/09> + 32126.000|date: 2009/09/10> + 30498.000|date: 2009/09/11> + 28717.000|date: 2009/09/14> + 28616.000|date: 2009/09/15> + 32716.000|date: 2009/09/16> + 47927.000|date: 2009/09/17> + 44801.000|date: 2009/09/18> + 26171.000|date: 2009/09/21> + 41773.000|date: 2009/09/22> + 33252.000|date: 2009/09/23> + 42344.000|date: 2009/09/24> + 41111.000|date: 2009/09/25> + 30702.000|date: 2009/09/28> + 43749.000|date: 2009/09/29> + 54365.000|date: 2009/09/30> + 55468.000|date: 2009/10/01> + 38730.000|date: 2009/10/02> + 31514.000|date: 2009/10/05> + 43159.000|date: 2009/10/06> + 41321.000|date: 2009/10/07> + 39458.000|date: 2009/10/08> + 38715.000|date: 2009/10/09> + 43331.000|date: 2009/10/12> + 38319.000|date: 2009/10/13> + 46122.000|date: 2009/10/14> + 56783.000|date: 2009/10/15> + 71894.000|date: 2009/10/16> + 56167.000|date: 2009/10/19> + 39700.000|date: 2009/10/20> + 41541.000|date: 2009/10/21> + 38073.000|date: 2009/10/22> + 35659.000|date: 2009/10/23> + 49463.000|date: 2009/10/26> + 52252.000|date: 2009/10/27> + 57479.000|date: 2009/10/28> + 35992.000|date: 2009/11/05> + 45670.000|date: 2009/11/06> + 41729.000|date: 2009/11/09> + 44266.000|date: 2009/11/10> + 41351.000|date: 2009/11/11> + 32373.000|date: 2009/11/12> + 28207.000|date: 2009/11/13> + 24899.000|date: 2009/11/16> + 20981.000|date: 2009/11/17> + 29220.000|date: 2009/11/18> + 47281.000|date: 2009/11/19> + 37976.000|date: 2009/11/20> + 36960.000|date: 2009/11/23> + 31720.000|date: 2009/11/24> + 26206.000|date: 2009/11/25> + 14837.000|date: 2009/11/27> + 45223.000|date: 2009/11/30> + 44366.000|date: 2009/12/01> + 53832.000|date: 2009/12/02> + 41929.000|date: 2009/12/03> + 41851.000|date: 2009/12/04> + 39834.000|date: 2009/12/07> + 58222.000|date: 2009/12/08> + 41308.000|date: 2009/12/09> + 37895.000|date: 2009/12/10> + 37284.000|date: 2009/12/11> + 51573.000|date: 2009/12/14> + 46867.000|date: 2009/12/15> + 40666.000|date: 2009/12/16> + 29922.000|date: 2009/12/17> + 83250.000|date: 2009/12/18> + 36922.000|date: 2009/12/21> + 28707.000|date: 2009/12/22> + 23594.000|date: 2009/12/23> + 9187.000|date: 2009/12/24> + 19756.000|date: 2009/12/28> + 22893.000|date: 2009/12/29> + 20456.000|date: 2009/12/30> + 17339.000|date: 2009/12/31> + 24596.000|date: 2010/01/04> + 37889.000|date: 2010/01/05> + 28332.000|date: 2010/01/06> + 31081.000|date: 2010/01/07> + 20187.000|date: 2010/01/08> + 28305.000|date: 2010/01/11> + 33484.000|date: 2010/01/12> + 28770.000|date: 2010/01/13> + 20245.000|date: 2010/01/14> + 29621.000|date: 2010/01/15> + 23729.000|date: 2010/01/19> + 32311.000|date: 2010/01/20> + 56742.000|date: 2010/01/21> + 39613.000|date: 2010/01/22> + 37233.000|date: 2010/01/25> + 27557.000|date: 2010/01/26> + 30420.000|date: 2010/01/27> + 27137.000|date: 2010/01/28> + 52628.000|date: 2010/01/29> + 48692.000|date: 2010/02/01> + 38581.000|date: 2010/02/02> + 40145.000|date: 2010/02/03> + 47257.000|date: 2010/02/04> + 51841.000|date: 2010/02/05> + 36362.000|date: 2010/02/08> + 39859.000|date: 2010/02/09> + 26032.000|date: 2010/02/10> + 21692.000|date: 2010/02/11> + 35043.000|date: 2010/02/12> + 32514.000|date: 2010/02/16> + 34992.000|date: 2010/02/17> + 16978.000|date: 2010/02/18> + 45612.000|date: 2010/02/19> + 33353.000|date: 2010/02/22> + 37000.000|date: 2010/02/23> + 24789.000|date: 2010/02/24> + 42928.000|date: 2010/02/25> + 35857.000|date: 2010/02/26> + 28634.000|date: 2010/03/01> + 34024.000|date: 2010/03/02> + 37857.000|date: 2010/03/03> + 40648.000|date: 2010/03/04> + 41572.000|date: 2010/03/05> + 27019.000|date: 2010/03/08> + 35747.000|date: 2010/03/09> + 46363.000|date: 2010/03/10> + 46488.000|date: 2010/03/11> + 37254.000|date: 2010/03/12> + 28590.000|date: 2010/03/15> + 34597.000|date: 2010/03/16> + 41326.000|date: 2010/03/17> + 31378.000|date: 2010/03/18> + 44290.000|date: 2010/03/19> + 25737.000|date: 2010/03/22> + 52124.000|date: 2010/03/23> + 50399.000|date: 2010/03/24> + 35690.000|date: 2010/03/25> + 40107.000|date: 2010/03/26> + 39642.000|date: 2010/03/29> + 41610.000|date: 2010/03/30> + 31721.000|date: 2010/03/31> + 24426.000|date: 2010/04/01> + 24813.000|date: 2010/04/05> + 37340.000|date: 2010/04/06> + 34661.000|date: 2010/04/07> + 21702.000|date: 2010/04/08> + 31584.000|date: 2010/04/09> + 23689.000|date: 2010/04/12> + 39058.000|date: 2010/04/13> + 37097.000|date: 2010/04/14> + 40580.000|date: 2010/04/15> + 52198.000|date: 2010/04/16> + 23228.000|date: 2010/04/19> + 42579.000|date: 2010/04/20> + 32743.000|date: 2010/04/21> + 37827.000|date: 2010/04/22> + 44680.000|date: 2010/04/23> + 49522.000|date: 2010/04/26> + 49225.000|date: 2010/04/27> + 41158.000|date: 2010/04/28> + 42140.000|date: 2010/04/29> + 57493.000|date: 2010/04/30> + 62602.000|date: 2010/05/03> + 47660.000|date: 2010/05/04> + 56189.000|date: 2010/05/05> + 60377.000|date: 2010/05/06> + 93539.000|date: 2010/05/07> + 59548.000|date: 2010/05/10> + 55382.000|date: 2010/05/11> + 44608.000|date: 2010/05/12> + 43234.000|date: 2010/05/13> + 41504.000|date: 2010/05/14> + 38243.000|date: 2010/05/17> + 64083.000|date: 2010/05/18> + 47681.000|date: 2010/05/19> + 66275.000|date: 2010/05/20> + 70647.000|date: 2010/05/21> + 34104.000|date: 2010/05/24> + 65001.000|date: 2010/05/25> + 65559.000|date: 2010/05/26> + 45476.000|date: 2010/05/27> + 46872.000|date: 2010/05/28> + 41013.000|date: 2010/06/01> + 33105.000|date: 2010/06/02> + 32162.000|date: 2010/06/03> + 58938.000|date: 2010/06/04> + 65010.000|date: 2010/06/07> + 92835.000|date: 2010/06/08> + 87787.000|date: 2010/06/09> + 41782.000|date: 2010/06/10> + 51676.000|date: 2010/06/11> + 35261.000|date: 2010/06/14> + 39547.000|date: 2010/06/15> + 31677.000|date: 2010/06/16> + 31487.000|date: 2010/06/17> + 41182.000|date: 2010/06/18> + 31232.000|date: 2010/06/21> + 46170.000|date: 2010/06/22> + 34093.000|date: 2010/06/23> + 32024.000|date: 2010/06/24> + 48714.000|date: 2010/06/25> + 27160.000|date: 2010/06/28> + 53948.000|date: 2010/06/29> + 43554.000|date: 2010/06/30> + 80532.000|date: 2010/07/01> + 36274.000|date: 2010/07/02> + 32603.000|date: 2010/07/06> + 32092.000|date: 2010/07/07> + 27118.000|date: 2010/07/08> + 24806.000|date: 2010/07/09> + 25110.000|date: 2010/07/12> + 29924.000|date: 2010/07/13> + 25996.000|date: 2010/07/14> + 28541.000|date: 2010/07/15> + 44625.000|date: 2010/07/16> + 28439.000|date: 2010/07/19> + 38826.000|date: 2010/07/20> + 30579.000|date: 2010/07/21> + 30293.000|date: 2010/07/22> + 27583.000|date: 2010/07/23> + 21438.000|date: 2010/07/26> + 33974.000|date: 2010/07/27> + 21726.000|date: 2010/07/28> + 22155.000|date: 2010/07/29> + 21370.000|date: 2010/07/30> + 25648.000|date: 2010/08/02> + 21060.000|date: 2010/08/03> + 38675.000|date: 2010/08/04> + 36752.000|date: 2010/08/05> + 43049.000|date: 2010/08/06> + 28203.000|date: 2010/08/09> + 31834.000|date: 2010/08/10> + 41598.000|date: 2010/08/11> + 32171.000|date: 2010/08/12> + 32169.000|date: 2010/08/13> + 62792.000|date: 2010/08/16> + 53665.000|date: 2010/08/17> + 47720.000|date: 2010/08/19> + 52200.000|date: 2010/08/20> open |ticker: T> => 25.880|date: 2009/08/21> + 26.180|date: 2009/08/24> + 26.380|date: 2009/08/25> + 26.290|date: 2009/08/26> + 26.670|date: 2009/08/27> + 26.550|date: 2009/08/28> + 25.990|date: 2009/08/31> + 25.950|date: 2009/09/01> + 25.430|date: 2009/09/02> + 25.470|date: 2009/09/03> + 25.180|date: 2009/09/04> + 25.850|date: 2009/09/09> + 26.060|date: 2009/09/10> + 26.400|date: 2009/09/11> + 26.460|date: 2009/09/14> + 26.490|date: 2009/09/15> + 26.810|date: 2009/09/16> + 26.500|date: 2009/09/17> + 26.520|date: 2009/09/18> + 26.880|date: 2009/09/21> + 26.950|date: 2009/09/22> + 27.030|date: 2009/09/23> + 27.340|date: 2009/09/24> + 26.990|date: 2009/09/25> + 27.140|date: 2009/09/28> + 27.340|date: 2009/09/29> + 27.340|date: 2009/09/30> + 27.000|date: 2009/10/01> + 26.550|date: 2009/10/02> + 26.710|date: 2009/10/05> + 26.950|date: 2009/10/06> + 26.850|date: 2009/10/07> + 26.370|date: 2009/10/08> + 26.020|date: 2009/10/09> + 25.740|date: 2009/10/12> + 25.600|date: 2009/10/13> + 26.220|date: 2009/10/14> + 25.890|date: 2009/10/15> + 25.800|date: 2009/10/16> + 25.820|date: 2009/10/19> + 26.250|date: 2009/10/20> + 26.140|date: 2009/10/21> + 26.380|date: 2009/10/22> + 26.150|date: 2009/10/23> + 25.870|date: 2009/10/26> + 25.350|date: 2009/10/27> + 25.630|date: 2009/10/28> + 25.570|date: 2009/11/05> + 25.860|date: 2009/11/06> + 25.970|date: 2009/11/09> + 26.330|date: 2009/11/10> + 26.510|date: 2009/11/11> + 26.360|date: 2009/11/12> + 26.300|date: 2009/11/13> + 26.340|date: 2009/11/16> + 26.300|date: 2009/11/17> + 26.280|date: 2009/11/18> + 26.180|date: 2009/11/19> + 26.100|date: 2009/11/20> + 26.380|date: 2009/11/23> + 26.830|date: 2009/11/24> + 27.250|date: 2009/11/25> + 26.490|date: 2009/11/27> + 26.960|date: 2009/11/30> + 27.180|date: 2009/12/01> + 27.310|date: 2009/12/02> + 27.390|date: 2009/12/03> + 27.860|date: 2009/12/04> + 27.810|date: 2009/12/07> + 27.990|date: 2009/12/08> + 27.390|date: 2009/12/09> + 27.710|date: 2009/12/10> + 27.950|date: 2009/12/11> + 28.350|date: 2009/12/14> + 27.910|date: 2009/12/15> + 27.660|date: 2009/12/16> + 27.340|date: 2009/12/17> + 27.460|date: 2009/12/18> + 27.370|date: 2009/12/21> + 27.730|date: 2009/12/22> + 27.980|date: 2009/12/23> + 28.100|date: 2009/12/24> + 28.250|date: 2009/12/28> + 28.400|date: 2009/12/29> + 28.270|date: 2009/12/30> + 28.290|date: 2009/12/31> + 28.410|date: 2010/01/04> + 28.700|date: 2010/01/05> + 27.950|date: 2010/01/06> + 27.690|date: 2010/01/07> + 27.290|date: 2010/01/08> + 27.180|date: 2010/01/11> + 26.850|date: 2010/01/12> + 27.000|date: 2010/01/13> + 26.640|date: 2010/01/14> + 26.250|date: 2010/01/15> + 25.920|date: 2010/01/19> + 26.030|date: 2010/01/20> + 25.920|date: 2010/01/21> + 25.520|date: 2010/01/22> + 25.730|date: 2010/01/25> + 25.420|date: 2010/01/26> + 25.260|date: 2010/01/27> + 25.700|date: 2010/01/28> + 25.630|date: 2010/01/29> + 25.630|date: 2010/02/01> + 25.370|date: 2010/02/02> + 25.630|date: 2010/02/03> + 25.430|date: 2010/02/04> + 25.070|date: 2010/02/05> + 25.190|date: 2010/02/08> + 25.180|date: 2010/02/09> + 25.230|date: 2010/02/10> + 25.050|date: 2010/02/11> + 25.030|date: 2010/02/12> + 25.300|date: 2010/02/16> + 25.410|date: 2010/02/17> + 25.400|date: 2010/02/18> + 25.200|date: 2010/02/19> + 25.130|date: 2010/02/22> + 25.000|date: 2010/02/23> + 24.880|date: 2010/02/24> + 24.760|date: 2010/02/25> + 24.860|date: 2010/02/26> + 24.910|date: 2010/03/01> + 25.000|date: 2010/03/02> + 25.030|date: 2010/03/03> + 24.900|date: 2010/03/04> + 25.030|date: 2010/03/05> + 25.050|date: 2010/03/08> + 25.340|date: 2010/03/09> + 25.620|date: 2010/03/10> + 25.420|date: 2010/03/11> + 25.690|date: 2010/03/12> + 25.680|date: 2010/03/15> + 25.860|date: 2010/03/16> + 25.950|date: 2010/03/17> + 25.950|date: 2010/03/18> + 26.190|date: 2010/03/19> + 26.190|date: 2010/03/22> + 26.490|date: 2010/03/23> + 26.420|date: 2010/03/24> + 26.430|date: 2010/03/25> + 26.170|date: 2010/03/26> + 26.350|date: 2010/03/29> + 26.230|date: 2010/03/30> + 25.900|date: 2010/03/31> + 26.050|date: 2010/04/01> + 26.300|date: 2010/04/05> + 26.270|date: 2010/04/06> + 26.000|date: 2010/04/07> + 25.610|date: 2010/04/08> + 26.120|date: 2010/04/09> + 26.570|date: 2010/04/12> + 26.320|date: 2010/04/13> + 26.170|date: 2010/04/14> + 26.160|date: 2010/04/15> + 26.200|date: 2010/04/16> + 26.090|date: 2010/04/19> + 26.420|date: 2010/04/20> + 26.740|date: 2010/04/21> + 26.090|date: 2010/04/22> + 26.170|date: 2010/04/23> + 26.240|date: 2010/04/26> + 26.200|date: 2010/04/27> + 26.000|date: 2010/04/28> + 26.080|date: 2010/04/29> + 26.210|date: 2010/04/30> + 26.240|date: 2010/05/03> + 26.400|date: 2010/05/04> + 25.900|date: 2010/05/05> + 25.710|date: 2010/05/06> + 25.180|date: 2010/05/07> + 25.770|date: 2010/05/10> + 25.500|date: 2010/05/11> + 25.730|date: 2010/05/12> + 25.800|date: 2010/05/13> + 25.700|date: 2010/05/14> + 25.450|date: 2010/05/17> + 25.860|date: 2010/05/18> + 25.530|date: 2010/05/19> + 25.280|date: 2010/05/20> + 24.360|date: 2010/05/21> + 24.710|date: 2010/05/24> + 24.090|date: 2010/05/25> + 24.290|date: 2010/05/26> + 24.420|date: 2010/05/27> + 24.620|date: 2010/05/28> + 24.250|date: 2010/06/01> + 24.440|date: 2010/06/02> + 24.880|date: 2010/06/03> + 24.520|date: 2010/06/04> + 24.330|date: 2010/06/07> + 24.410|date: 2010/06/08> + 25.100|date: 2010/06/09> + 25.200|date: 2010/06/10> + 25.210|date: 2010/06/11> + 25.370|date: 2010/06/14> + 25.350|date: 2010/06/15> + 25.450|date: 2010/06/16> + 25.550|date: 2010/06/17> + 25.620|date: 2010/06/18> + 25.580|date: 2010/06/21> + 25.430|date: 2010/06/22> + 25.400|date: 2010/06/23> + 25.350|date: 2010/06/24> + 25.130|date: 2010/06/25> + 24.880|date: 2010/06/28> + 24.860|date: 2010/06/29> + 24.350|date: 2010/06/30> + 24.260|date: 2010/07/01> + 24.420|date: 2010/07/02> + 24.470|date: 2010/07/06> + 24.010|date: 2010/07/07> + 24.390|date: 2010/07/08> + 24.600|date: 2010/07/09> + 24.750|date: 2010/07/12> + 24.930|date: 2010/07/13> + 24.860|date: 2010/07/14> + 24.990|date: 2010/07/15> + 24.970|date: 2010/07/16> + 24.810|date: 2010/07/19> + 24.690|date: 2010/07/20> + 24.890|date: 2010/07/21> + 25.400|date: 2010/07/22> + 25.840|date: 2010/07/23> + 25.730|date: 2010/07/26> + 26.020|date: 2010/07/27> + 26.100|date: 2010/07/28> + 26.340|date: 2010/07/29> + 25.800|date: 2010/07/30> + 26.500|date: 2010/08/02> + 26.600|date: 2010/08/03> + 26.620|date: 2010/08/04> + 26.540|date: 2010/08/05> + 26.530|date: 2010/08/06> + 26.670|date: 2010/08/09> + 26.710|date: 2010/08/10> + 26.660|date: 2010/08/11> + 26.450|date: 2010/08/12> + 26.620|date: 2010/08/13> + 26.630|date: 2010/08/16> + 26.700|date: 2010/08/17> + 27.200|date: 2010/08/19> + 26.800|date: 2010/08/20> high |ticker: T> => 26.120|date: 2009/08/21> + 26.280|date: 2009/08/24> + 26.450|date: 2009/08/25> + 26.720|date: 2009/08/26> + 26.670|date: 2009/08/27> + 26.560|date: 2009/08/28> + 26.250|date: 2009/08/31> + 26.090|date: 2009/09/01> + 25.560|date: 2009/09/02> + 25.470|date: 2009/09/03> + 25.590|date: 2009/09/04> + 26.050|date: 2009/09/09> + 26.560|date: 2009/09/10> + 26.710|date: 2009/09/11> + 26.650|date: 2009/09/14> + 26.750|date: 2009/09/15> + 26.850|date: 2009/09/16> + 26.730|date: 2009/09/17> + 27.160|date: 2009/09/18> + 26.950|date: 2009/09/21> + 27.000|date: 2009/09/22> + 27.685|date: 2009/09/23> + 27.500|date: 2009/09/24> + 27.150|date: 2009/09/25> + 27.600|date: 2009/09/28> + 27.370|date: 2009/09/29> + 27.370|date: 2009/09/30> + 27.080|date: 2009/10/01> + 26.750|date: 2009/10/02> + 26.890|date: 2009/10/05> + 27.190|date: 2009/10/06> + 26.850|date: 2009/10/07> + 26.440|date: 2009/10/08> + 26.090|date: 2009/10/09> + 25.830|date: 2009/10/12> + 26.030|date: 2009/10/13> + 26.250|date: 2009/10/14> + 25.960|date: 2009/10/15> + 25.880|date: 2009/10/16> + 26.070|date: 2009/10/19> + 26.250|date: 2009/10/20> + 26.190|date: 2009/10/21> + 26.640|date: 2009/10/22> + 26.250|date: 2009/10/23> + 25.890|date: 2009/10/26> + 25.730|date: 2009/10/27> + 26.275|date: 2009/10/28> + 25.980|date: 2009/11/05> + 26.035|date: 2009/11/06> + 26.350|date: 2009/11/09> + 26.570|date: 2009/11/10> + 26.520|date: 2009/11/11> + 26.630|date: 2009/11/12> + 26.500|date: 2009/11/13> + 26.600|date: 2009/11/16> + 26.360|date: 2009/11/17> + 26.310|date: 2009/11/18> + 26.210|date: 2009/11/19> + 26.290|date: 2009/11/20> + 26.890|date: 2009/11/23> + 27.250|date: 2009/11/24> + 27.330|date: 2009/11/25> + 27.080|date: 2009/11/27> + 27.000|date: 2009/11/30> + 27.250|date: 2009/12/01> + 27.570|date: 2009/12/02> + 27.740|date: 2009/12/03> + 27.970|date: 2009/12/04> + 28.260|date: 2009/12/07> + 27.990|date: 2009/12/08> + 27.680|date: 2009/12/09> + 27.960|date: 2009/12/10> + 28.100|date: 2009/12/11> + 28.360|date: 2009/12/14> + 28.000|date: 2009/12/15> + 27.800|date: 2009/12/16> + 27.450|date: 2009/12/17> + 27.550|date: 2009/12/18> + 27.690|date: 2009/12/21> + 27.950|date: 2009/12/22> + 28.050|date: 2009/12/23> + 28.120|date: 2009/12/24> + 28.340|date: 2009/12/28> + 28.460|date: 2009/12/29> + 28.610|date: 2009/12/30> + 28.430|date: 2009/12/31> + 28.610|date: 2010/01/04> + 28.730|date: 2010/01/05> + 28.030|date: 2010/01/06> + 27.690|date: 2010/01/07> + 27.390|date: 2010/01/08> + 27.220|date: 2010/01/11> + 27.110|date: 2010/01/12> + 27.100|date: 2010/01/13> + 26.850|date: 2010/01/14> + 26.270|date: 2010/01/15> + 26.250|date: 2010/01/19> + 26.030|date: 2010/01/20> + 25.980|date: 2010/01/21> + 25.830|date: 2010/01/22> + 25.900|date: 2010/01/25> + 25.510|date: 2010/01/26> + 26.120|date: 2010/01/27> + 26.150|date: 2010/01/28> + 25.750|date: 2010/01/29> + 25.710|date: 2010/02/01> + 25.840|date: 2010/02/02> + 25.810|date: 2010/02/03> + 25.490|date: 2010/02/04> + 25.310|date: 2010/02/05> + 25.270|date: 2010/02/08> + 25.420|date: 2010/02/09> + 25.250|date: 2010/02/10> + 25.380|date: 2010/02/11> + 25.150|date: 2010/02/12> + 25.490|date: 2010/02/16> + 25.520|date: 2010/02/17> + 25.530|date: 2010/02/18> + 25.400|date: 2010/02/19> + 25.160|date: 2010/02/22> + 25.030|date: 2010/02/23> + 24.950|date: 2010/02/24> + 24.860|date: 2010/02/25> + 24.910|date: 2010/02/26> + 25.070|date: 2010/03/01> + 25.060|date: 2010/03/02> + 25.030|date: 2010/03/03> + 25.000|date: 2010/03/04> + 25.050|date: 2010/03/05> + 25.360|date: 2010/03/08> + 25.730|date: 2010/03/09> + 25.715|date: 2010/03/10> + 25.600|date: 2010/03/11> + 25.730|date: 2010/03/12> + 25.800|date: 2010/03/15> + 25.990|date: 2010/03/16> + 25.990|date: 2010/03/17> + 26.090|date: 2010/03/18> + 26.310|date: 2010/03/19> + 26.540|date: 2010/03/22> + 26.570|date: 2010/03/23> + 26.500|date: 2010/03/24> + 26.440|date: 2010/03/25> + 26.500|date: 2010/03/26> + 26.570|date: 2010/03/29> + 26.330|date: 2010/03/30> + 26.040|date: 2010/03/31> + 26.210|date: 2010/04/01> + 26.360|date: 2010/04/05> + 26.355|date: 2010/04/06> + 26.030|date: 2010/04/07> + 26.060|date: 2010/04/08> + 26.510|date: 2010/04/09> + 26.670|date: 2010/04/12> + 26.430|date: 2010/04/13> + 26.240|date: 2010/04/14> + 26.300|date: 2010/04/15> + 26.350|date: 2010/04/16> + 26.450|date: 2010/04/19> + 26.740|date: 2010/04/20> + 26.750|date: 2010/04/21> + 26.310|date: 2010/04/22> + 26.290|date: 2010/04/23> + 26.415|date: 2010/04/26> + 26.310|date: 2010/04/27> + 26.100|date: 2010/04/28> + 26.300|date: 2010/04/29> + 26.500|date: 2010/04/30> + 26.430|date: 2010/05/03> + 26.430|date: 2010/05/04> + 26.138|date: 2010/05/05> + 25.740|date: 2010/05/06> + 25.490|date: 2010/05/07> + 26.020|date: 2010/05/10> + 25.810|date: 2010/05/11> + 25.890|date: 2010/05/12> + 25.970|date: 2010/05/13> + 25.780|date: 2010/05/14> + 25.890|date: 2010/05/17> + 25.900|date: 2010/05/18> + 25.710|date: 2010/05/19> + 25.300|date: 2010/05/20> + 24.870|date: 2010/05/21> + 24.750|date: 2010/05/24> + 24.390|date: 2010/05/25> + 24.420|date: 2010/05/26> + 24.660|date: 2010/05/27> + 24.730|date: 2010/05/28> + 24.800|date: 2010/06/01> + 24.790|date: 2010/06/02> + 24.930|date: 2010/06/03> + 24.540|date: 2010/06/04> + 24.650|date: 2010/06/07> + 25.030|date: 2010/06/08> + 25.210|date: 2010/06/09> + 25.520|date: 2010/06/10> + 25.340|date: 2010/06/11> + 25.550|date: 2010/06/14> + 25.540|date: 2010/06/15> + 25.530|date: 2010/06/16> + 25.570|date: 2010/06/17> + 25.660|date: 2010/06/18> + 25.610|date: 2010/06/21> + 25.600|date: 2010/06/22> + 25.600|date: 2010/06/23> + 25.520|date: 2010/06/24> + 25.150|date: 2010/06/25> + 25.180|date: 2010/06/28> + 24.900|date: 2010/06/29> + 24.440|date: 2010/06/30> + 24.402|date: 2010/07/01> + 24.430|date: 2010/07/02> + 24.500|date: 2010/07/06> + 24.400|date: 2010/07/07> + 24.580|date: 2010/07/08> + 24.880|date: 2010/07/09> + 24.860|date: 2010/07/12> + 25.180|date: 2010/07/13> + 25.110|date: 2010/07/14> + 25.050|date: 2010/07/15> + 25.100|date: 2010/07/16> + 24.960|date: 2010/07/19> + 24.800|date: 2010/07/20> + 25.170|date: 2010/07/21> + 25.830|date: 2010/07/22> + 25.920|date: 2010/07/23> + 26.090|date: 2010/07/26> + 26.410|date: 2010/07/27> + 26.350|date: 2010/07/28> + 26.400|date: 2010/07/29> + 26.100|date: 2010/07/30> + 26.690|date: 2010/08/02> + 26.890|date: 2010/08/03> + 26.750|date: 2010/08/04> + 26.900|date: 2010/08/05> + 26.650|date: 2010/08/06> + 26.960|date: 2010/08/09> + 27.075|date: 2010/08/10> + 26.790|date: 2010/08/11> + 26.950|date: 2010/08/12> + 26.881|date: 2010/08/13> + 26.710|date: 2010/08/16> + 27.100|date: 2010/08/17> + 27.300|date: 2010/08/19> + 26.880|date: 2010/08/20> low |ticker: T> => 25.600|date: 2009/08/21> + 26.000|date: 2009/08/24> + 26.210|date: 2009/08/25> + 26.200|date: 2009/08/26> + 26.200|date: 2009/08/27> + 26.060|date: 2009/08/28> + 25.890|date: 2009/08/31> + 25.250|date: 2009/09/01> + 25.130|date: 2009/09/02> + 25.010|date: 2009/09/03> + 25.160|date: 2009/09/04> + 25.780|date: 2009/09/09> + 25.860|date: 2009/09/10> + 26.370|date: 2009/09/11> + 26.370|date: 2009/09/14> + 26.320|date: 2009/09/15> + 26.290|date: 2009/09/16> + 26.140|date: 2009/09/17> + 26.360|date: 2009/09/18> + 26.660|date: 2009/09/21> + 26.490|date: 2009/09/22> + 26.805|date: 2009/09/23> + 26.910|date: 2009/09/24> + 26.880|date: 2009/09/25> + 27.100|date: 2009/09/28> + 27.030|date: 2009/09/29> + 26.900|date: 2009/09/30> + 26.520|date: 2009/10/01> + 26.450|date: 2009/10/02> + 26.500|date: 2009/10/05> + 26.870|date: 2009/10/06> + 26.150|date: 2009/10/07> + 25.880|date: 2009/10/08> + 25.610|date: 2009/10/09> + 25.530|date: 2009/10/12> + 25.440|date: 2009/10/13> + 25.780|date: 2009/10/14> + 25.610|date: 2009/10/15> + 25.560|date: 2009/10/16> + 25.700|date: 2009/10/19> + 25.770|date: 2009/10/20> + 25.820|date: 2009/10/21> + 26.020|date: 2009/10/22> + 25.540|date: 2009/10/23> + 25.250|date: 2009/10/26> + 25.310|date: 2009/10/27> + 25.600|date: 2009/10/28> + 25.570|date: 2009/11/05> + 25.741|date: 2009/11/06> + 25.910|date: 2009/11/09> + 26.160|date: 2009/11/10> + 26.220|date: 2009/11/11> + 26.200|date: 2009/11/12> + 26.110|date: 2009/11/13> + 26.210|date: 2009/11/16> + 26.150|date: 2009/11/17> + 26.040|date: 2009/11/18> + 25.960|date: 2009/11/19> + 26.000|date: 2009/11/20> + 26.250|date: 2009/11/23> + 26.680|date: 2009/11/24> + 27.025|date: 2009/11/25> + 26.450|date: 2009/11/27> + 26.670|date: 2009/11/30> + 26.940|date: 2009/12/01> + 27.220|date: 2009/12/02> + 27.250|date: 2009/12/03> + 27.520|date: 2009/12/04> + 27.700|date: 2009/12/07> + 27.500|date: 2009/12/08> + 27.360|date: 2009/12/09> + 27.650|date: 2009/12/10> + 27.810|date: 2009/12/11> + 27.990|date: 2009/12/14> + 27.490|date: 2009/12/15> + 27.480|date: 2009/12/16> + 27.110|date: 2009/12/17> + 27.180|date: 2009/12/18> + 27.370|date: 2009/12/21> + 27.560|date: 2009/12/22> + 27.790|date: 2009/12/23> + 27.950|date: 2009/12/24> + 28.150|date: 2009/12/28> + 28.240|date: 2009/12/29> + 28.220|date: 2009/12/30> + 28.020|date: 2009/12/31> + 28.275|date: 2010/01/04> + 28.350|date: 2010/01/05> + 27.550|date: 2010/01/06> + 27.120|date: 2010/01/07> + 26.880|date: 2010/01/08> + 26.850|date: 2010/01/11> + 26.780|date: 2010/01/12> + 26.530|date: 2010/01/13> + 26.080|date: 2010/01/14> + 25.650|date: 2010/01/15> + 25.800|date: 2010/01/19> + 25.700|date: 2010/01/20> + 25.400|date: 2010/01/21> + 25.360|date: 2010/01/22> + 25.320|date: 2010/01/25> + 25.060|date: 2010/01/26> + 25.100|date: 2010/01/27> + 25.290|date: 2010/01/28> + 25.350|date: 2010/01/29> + 25.280|date: 2010/02/01> + 25.270|date: 2010/02/02> + 25.400|date: 2010/02/03> + 25.030|date: 2010/02/04> + 24.960|date: 2010/02/05> + 24.960|date: 2010/02/08> + 25.050|date: 2010/02/09> + 25.010|date: 2010/02/10> + 24.830|date: 2010/02/11> + 24.860|date: 2010/02/12> + 25.130|date: 2010/02/16> + 25.200|date: 2010/02/17> + 25.160|date: 2010/02/18> + 25.020|date: 2010/02/19> + 24.970|date: 2010/02/22> + 24.830|date: 2010/02/23> + 24.800|date: 2010/02/24> + 24.610|date: 2010/02/25> + 24.710|date: 2010/02/26> + 24.830|date: 2010/03/01> + 24.710|date: 2010/03/02> + 24.810|date: 2010/03/03> + 24.800|date: 2010/03/04> + 24.820|date: 2010/03/05> + 24.900|date: 2010/03/08> + 25.300|date: 2010/03/09> + 25.370|date: 2010/03/10> + 25.300|date: 2010/03/11> + 25.410|date: 2010/03/12> + 25.559|date: 2010/03/15> + 25.710|date: 2010/03/16> + 25.850|date: 2010/03/17> + 25.900|date: 2010/03/18> + 25.990|date: 2010/03/19> + 26.080|date: 2010/03/22> + 26.330|date: 2010/03/23> + 26.120|date: 2010/03/24> + 26.110|date: 2010/03/25> + 26.110|date: 2010/03/26> + 26.300|date: 2010/03/29> + 25.840|date: 2010/03/30> + 25.750|date: 2010/03/31> + 25.910|date: 2010/04/01> + 26.130|date: 2010/04/05> + 26.150|date: 2010/04/06> + 25.480|date: 2010/04/07> + 25.600|date: 2010/04/08> + 26.060|date: 2010/04/09> + 26.340|date: 2010/04/12> + 26.020|date: 2010/04/13> + 26.015|date: 2010/04/14> + 26.040|date: 2010/04/15> + 25.910|date: 2010/04/16> + 25.950|date: 2010/04/19> + 26.360|date: 2010/04/20> + 26.140|date: 2010/04/21> + 25.790|date: 2010/04/22> + 25.990|date: 2010/04/23> + 26.210|date: 2010/04/26> + 25.880|date: 2010/04/27> + 25.630|date: 2010/04/28> + 25.940|date: 2010/04/29> + 26.050|date: 2010/04/30> + 26.070|date: 2010/05/03> + 25.750|date: 2010/05/04> + 25.740|date: 2010/05/05> + 24.040|date: 2010/05/06> + 24.770|date: 2010/05/07> + 25.400|date: 2010/05/10> + 25.340|date: 2010/05/11> + 25.560|date: 2010/05/12> + 25.620|date: 2010/05/13> + 25.180|date: 2010/05/14> + 25.290|date: 2010/05/17> + 25.310|date: 2010/05/18> + 25.300|date: 2010/05/19> + 24.860|date: 2010/05/20> + 24.360|date: 2010/05/21> + 24.300|date: 2010/05/24> + 23.780|date: 2010/05/25> + 24.023|date: 2010/05/26> + 24.250|date: 2010/05/27> + 24.290|date: 2010/05/28> + 24.120|date: 2010/06/01> + 24.390|date: 2010/06/02> + 24.610|date: 2010/06/03> + 24.030|date: 2010/06/04> + 24.210|date: 2010/06/07> + 24.350|date: 2010/06/08> + 24.800|date: 2010/06/09> + 25.180|date: 2010/06/10> + 25.030|date: 2010/06/11> + 25.150|date: 2010/06/14> + 25.210|date: 2010/06/15> + 25.320|date: 2010/06/16> + 25.120|date: 2010/06/17> + 25.230|date: 2010/06/18> + 25.350|date: 2010/06/21> + 25.290|date: 2010/06/22> + 25.350|date: 2010/06/23> + 25.000|date: 2010/06/24> + 24.680|date: 2010/06/25> + 24.850|date: 2010/06/28> + 24.270|date: 2010/06/29> + 24.110|date: 2010/06/30> + 24.000|date: 2010/07/01> + 24.100|date: 2010/07/02> + 24.190|date: 2010/07/06> + 23.880|date: 2010/07/07> + 24.200|date: 2010/07/08> + 24.550|date: 2010/07/09> + 24.610|date: 2010/07/12> + 24.910|date: 2010/07/13> + 24.790|date: 2010/07/14> + 24.750|date: 2010/07/15> + 24.648|date: 2010/07/16> + 24.750|date: 2010/07/19> + 24.500|date: 2010/07/20> + 24.725|date: 2010/07/21> + 25.360|date: 2010/07/22> + 25.450|date: 2010/07/23> + 25.670|date: 2010/07/26> + 26.020|date: 2010/07/27> + 26.020|date: 2010/07/28> + 25.910|date: 2010/07/29> + 25.790|date: 2010/07/30> + 26.340|date: 2010/08/02> + 26.580|date: 2010/08/03> + 26.390|date: 2010/08/04> + 26.510|date: 2010/08/05> + 26.230|date: 2010/08/06> + 26.590|date: 2010/08/09> + 26.660|date: 2010/08/10> + 26.510|date: 2010/08/11> + 26.400|date: 2010/08/12> + 26.540|date: 2010/08/13> + 26.480|date: 2010/08/16> + 26.700|date: 2010/08/17> + 26.800|date: 2010/08/19> + 26.330|date: 2010/08/20> close |ticker: T> => 26.000|date: 2009/08/21> + 26.140|date: 2009/08/24> + 26.300|date: 2009/08/25> + 26.510|date: 2009/08/26> + 26.420|date: 2009/08/27> + 26.210|date: 2009/08/28> + 26.050|date: 2009/08/31> + 25.360|date: 2009/09/01> + 25.370|date: 2009/09/02> + 25.150|date: 2009/09/03> + 25.510|date: 2009/09/04> + 25.940|date: 2009/09/09> + 26.560|date: 2009/09/10> + 26.660|date: 2009/09/11> + 26.530|date: 2009/09/14> + 26.700|date: 2009/09/15> + 26.540|date: 2009/09/16> + 26.370|date: 2009/09/17> + 27.050|date: 2009/09/18> + 26.870|date: 2009/09/21> + 26.500|date: 2009/09/22> + 27.130|date: 2009/09/23> + 27.030|date: 2009/09/24> + 26.960|date: 2009/09/25> + 27.430|date: 2009/09/28> + 27.200|date: 2009/09/29> + 27.010|date: 2009/09/30> + 26.610|date: 2009/10/01> + 26.520|date: 2009/10/02> + 26.760|date: 2009/10/05> + 27.150|date: 2009/10/06> + 26.180|date: 2009/10/07> + 25.940|date: 2009/10/08> + 25.660|date: 2009/10/09> + 25.600|date: 2009/10/12> + 25.900|date: 2009/10/13> + 25.830|date: 2009/10/14> + 25.910|date: 2009/10/15> + 25.700|date: 2009/10/16> + 26.000|date: 2009/10/19> + 25.990|date: 2009/10/20> + 25.940|date: 2009/10/21> + 26.100|date: 2009/10/22> + 25.730|date: 2009/10/23> + 25.310|date: 2009/10/26> + 25.600|date: 2009/10/27> + 26.080|date: 2009/10/28> + 25.940|date: 2009/11/05> + 25.930|date: 2009/11/06> + 26.340|date: 2009/11/09> + 26.360|date: 2009/11/10> + 26.440|date: 2009/11/11> + 26.290|date: 2009/11/12> + 26.250|date: 2009/11/13> + 26.290|date: 2009/11/16> + 26.280|date: 2009/11/17> + 26.310|date: 2009/11/18> + 26.110|date: 2009/11/19> + 26.020|date: 2009/11/20> + 26.780|date: 2009/11/23> + 27.100|date: 2009/11/24> + 27.080|date: 2009/11/25> + 26.990|date: 2009/11/27> + 26.940|date: 2009/11/30> + 27.180|date: 2009/12/01> + 27.350|date: 2009/12/02> + 27.520|date: 2009/12/03> + 27.600|date: 2009/12/04> + 27.970|date: 2009/12/07> + 27.610|date: 2009/12/08> + 27.560|date: 2009/12/09> + 27.760|date: 2009/12/10> + 28.010|date: 2009/12/11> + 28.050|date: 2009/12/14> + 27.600|date: 2009/12/15> + 27.520|date: 2009/12/16> + 27.220|date: 2009/12/17> + 27.320|date: 2009/12/18> + 27.540|date: 2009/12/21> + 27.900|date: 2009/12/22> + 28.040|date: 2009/12/23> + 28.100|date: 2009/12/24> + 28.330|date: 2009/12/28> + 28.340|date: 2009/12/29> + 28.320|date: 2009/12/30> + 28.030|date: 2009/12/31> + 28.580|date: 2010/01/04> + 28.440|date: 2010/01/05> + 27.610|date: 2010/01/06> + 27.300|date: 2010/01/07> + 27.100|date: 2010/01/08> + 26.970|date: 2010/01/11> + 26.960|date: 2010/01/12> + 26.640|date: 2010/01/13> + 26.190|date: 2010/01/14> + 25.790|date: 2010/01/15> + 26.200|date: 2010/01/19> + 25.830|date: 2010/01/20> + 25.670|date: 2010/01/21> + 25.390|date: 2010/01/22> + 25.580|date: 2010/01/25> + 25.330|date: 2010/01/26> + 25.620|date: 2010/01/27> + 25.540|date: 2010/01/28> + 25.360|date: 2010/01/29> + 25.380|date: 2010/02/01> + 25.690|date: 2010/02/02> + 25.580|date: 2010/02/03> + 25.030|date: 2010/02/04> + 25.240|date: 2010/02/05> + 24.980|date: 2010/02/08> + 25.260|date: 2010/02/09> + 25.120|date: 2010/02/10> + 25.190|date: 2010/02/11> + 25.070|date: 2010/02/12> + 25.320|date: 2010/02/16> + 25.400|date: 2010/02/17> + 25.240|date: 2010/02/18> + 25.100|date: 2010/02/19> + 25.020|date: 2010/02/22> + 24.830|date: 2010/02/23> + 24.910|date: 2010/02/24> + 24.770|date: 2010/02/25> + 24.810|date: 2010/02/26> + 25.000|date: 2010/03/01> + 24.880|date: 2010/03/02> + 24.890|date: 2010/03/03> + 24.960|date: 2010/03/04> + 24.990|date: 2010/03/05> + 25.280|date: 2010/03/08> + 25.560|date: 2010/03/09> + 25.520|date: 2010/03/10> + 25.600|date: 2010/03/11> + 25.620|date: 2010/03/12> + 25.780|date: 2010/03/15> + 25.850|date: 2010/03/16> + 25.900|date: 2010/03/17> + 26.060|date: 2010/03/18> + 26.240|date: 2010/03/19> + 26.400|date: 2010/03/22> + 26.550|date: 2010/03/23> + 26.260|date: 2010/03/24> + 26.150|date: 2010/03/25> + 26.240|date: 2010/03/26> + 26.510|date: 2010/03/29> + 25.950|date: 2010/03/30> + 25.840|date: 2010/03/31> + 26.110|date: 2010/04/01> + 26.310|date: 2010/04/05> + 26.310|date: 2010/04/06> + 25.650|date: 2010/04/07> + 26.020|date: 2010/04/08> + 26.440|date: 2010/04/09> + 26.380|date: 2010/04/12> + 26.200|date: 2010/04/13> + 26.240|date: 2010/04/14> + 26.240|date: 2010/04/15> + 25.930|date: 2010/04/16> + 26.380|date: 2010/04/19> + 26.660|date: 2010/04/20> + 26.340|date: 2010/04/21> + 26.270|date: 2010/04/22> + 26.250|date: 2010/04/23> + 26.270|date: 2010/04/26> + 25.950|date: 2010/04/27> + 25.910|date: 2010/04/28> + 26.140|date: 2010/04/29> + 26.060|date: 2010/04/30> + 26.280|date: 2010/05/03> + 25.900|date: 2010/05/04> + 25.770|date: 2010/05/05> + 25.140|date: 2010/05/06> + 25.100|date: 2010/05/07> + 25.670|date: 2010/05/10> + 25.640|date: 2010/05/11> + 25.820|date: 2010/05/12> + 25.740|date: 2010/05/13> + 25.400|date: 2010/05/14> + 25.770|date: 2010/05/17> + 25.590|date: 2010/05/18> + 25.570|date: 2010/05/19> + 24.960|date: 2010/05/20> + 24.850|date: 2010/05/21> + 24.430|date: 2010/05/24> + 24.320|date: 2010/05/25> + 24.130|date: 2010/05/26> + 24.630|date: 2010/05/27> + 24.300|date: 2010/05/28> + 24.330|date: 2010/06/01> + 24.780|date: 2010/06/02> + 24.800|date: 2010/06/03> + 24.170|date: 2010/06/04> + 24.320|date: 2010/06/07> + 24.970|date: 2010/06/08> + 24.900|date: 2010/06/09> + 25.440|date: 2010/06/10> + 25.290|date: 2010/06/11> + 25.170|date: 2010/06/14> + 25.540|date: 2010/06/15> + 25.520|date: 2010/06/16> + 25.570|date: 2010/06/17> + 25.430|date: 2010/06/18> + 25.440|date: 2010/06/21> + 25.360|date: 2010/06/22> + 25.440|date: 2010/06/23> + 25.050|date: 2010/06/24> + 24.790|date: 2010/06/25> + 24.950|date: 2010/06/28> + 24.460|date: 2010/06/29> + 24.190|date: 2010/06/30> + 24.340|date: 2010/07/01> + 24.290|date: 2010/07/02> + 24.410|date: 2010/07/06> + 24.330|date: 2010/07/07> + 24.570|date: 2010/07/08> + 24.830|date: 2010/07/09> + 24.840|date: 2010/07/12> + 24.950|date: 2010/07/13> + 24.960|date: 2010/07/14> + 25.000|date: 2010/07/15> + 24.690|date: 2010/07/16> + 24.880|date: 2010/07/19> + 24.790|date: 2010/07/20> + 24.920|date: 2010/07/21> + 25.510|date: 2010/07/22> + 25.540|date: 2010/07/23> + 25.960|date: 2010/07/26> + 26.150|date: 2010/07/27> + 26.200|date: 2010/07/28> + 26.020|date: 2010/07/29> + 25.940|date: 2010/07/30> + 26.590|date: 2010/08/02> + 26.690|date: 2010/08/03> + 26.640|date: 2010/08/04> + 26.740|date: 2010/08/05> + 26.540|date: 2010/08/06> + 26.860|date: 2010/08/09> + 27.010|date: 2010/08/10> + 26.550|date: 2010/08/11> + 26.660|date: 2010/08/12> + 26.720|date: 2010/08/13> + 26.650|date: 2010/08/16> + 26.970|date: 2010/08/17> + 26.970|date: 2010/08/19> + 26.450|date: 2010/08/20> volume |ticker: T> => 308334.000|date: 2009/08/21> + 179959.000|date: 2009/08/24> + 254772.000|date: 2009/08/25> + 267022.000|date: 2009/08/26> + 203026.000|date: 2009/08/27> + 220627.000|date: 2009/08/28> + 247708.000|date: 2009/08/31> + 319154.000|date: 2009/09/01> + 292853.000|date: 2009/09/02> + 275331.000|date: 2009/09/03> + 167210.000|date: 2009/09/04> + 192018.000|date: 2009/09/09> + 350444.000|date: 2009/09/10> + 235437.000|date: 2009/09/11> + 266068.000|date: 2009/09/14> + 192761.000|date: 2009/09/15> + 256654.000|date: 2009/09/16> + 251467.000|date: 2009/09/17> + 495014.000|date: 2009/09/18> + 233556.000|date: 2009/09/21> + 276895.000|date: 2009/09/22> + 532682.000|date: 2009/09/23> + 287391.000|date: 2009/09/24> + 235235.000|date: 2009/09/25> + 233780.000|date: 2009/09/28> + 318987.000|date: 2009/09/29> + 384561.000|date: 2009/09/30> + 312012.000|date: 2009/10/01> + 247752.000|date: 2009/10/02> + 230126.000|date: 2009/10/05> + 257833.000|date: 2009/10/06> + 403635.000|date: 2009/10/07> + 442234.000|date: 2009/10/08> + 331499.000|date: 2009/10/09> + 260484.000|date: 2009/10/12> + 323060.000|date: 2009/10/13> + 326605.000|date: 2009/10/14> + 259270.000|date: 2009/10/15> + 349307.000|date: 2009/10/16> + 259015.000|date: 2009/10/19> + 346646.000|date: 2009/10/20> + 306288.000|date: 2009/10/21> + 437573.000|date: 2009/10/22> + 370790.000|date: 2009/10/23> + 345165.000|date: 2009/10/26> + 349335.000|date: 2009/10/27> + 432222.000|date: 2009/10/28> + 219450.000|date: 2009/11/05> + 191032.000|date: 2009/11/06> + 236542.000|date: 2009/11/09> + 218370.000|date: 2009/11/10> + 183600.000|date: 2009/11/11> + 170082.000|date: 2009/11/12> + 198052.000|date: 2009/11/13> + 235699.000|date: 2009/11/16> + 214725.000|date: 2009/11/17> + 195954.000|date: 2009/11/18> + 241108.000|date: 2009/11/19> + 237389.000|date: 2009/11/20> + 459303.000|date: 2009/11/23> + 345604.000|date: 2009/11/24> + 208613.000|date: 2009/11/25> + 162593.000|date: 2009/11/27> + 317743.000|date: 2009/11/30> + 267636.000|date: 2009/12/01> + 183462.000|date: 2009/12/02> + 254304.000|date: 2009/12/03> + 319481.000|date: 2009/12/04> + 245497.000|date: 2009/12/07> + 259493.000|date: 2009/12/08> + 231421.000|date: 2009/12/09> + 202269.000|date: 2009/12/10> + 191890.000|date: 2009/12/11> + 215415.000|date: 2009/12/14> + 213918.000|date: 2009/12/15> + 273653.000|date: 2009/12/16> + 266305.000|date: 2009/12/17> + 470621.000|date: 2009/12/18> + 211903.000|date: 2009/12/21> + 260114.000|date: 2009/12/22> + 156131.000|date: 2009/12/23> + 61083.000|date: 2009/12/24> + 156253.000|date: 2009/12/28> + 158941.000|date: 2009/12/29> + 235500.000|date: 2009/12/30> + 160724.000|date: 2009/12/31> + 291394.000|date: 2010/01/04> + 352344.000|date: 2010/01/05> + 379019.000|date: 2010/01/06> + 336005.000|date: 2010/01/07> + 276352.000|date: 2010/01/08> + 257946.000|date: 2010/01/11> + 263143.000|date: 2010/01/12> + 425975.000|date: 2010/01/13> + 422515.000|date: 2010/01/14> + 640182.000|date: 2010/01/15> + 339664.000|date: 2010/01/19> + 390895.000|date: 2010/01/20> + 400784.000|date: 2010/01/21> + 383829.000|date: 2010/01/22> + 299045.000|date: 2010/01/25> + 341731.000|date: 2010/01/26> + 589917.000|date: 2010/01/27> + 520730.000|date: 2010/01/28> + 389254.000|date: 2010/01/29> + 367743.000|date: 2010/02/01> + 311198.000|date: 2010/02/02> + 229541.000|date: 2010/02/03> + 323345.000|date: 2010/02/04> + 508846.000|date: 2010/02/05> + 271771.000|date: 2010/02/08> + 349397.000|date: 2010/02/09> + 266545.000|date: 2010/02/10> + 274484.000|date: 2010/02/11> + 341152.000|date: 2010/02/12> + 259060.000|date: 2010/02/16> + 195064.000|date: 2010/02/17> + 270284.000|date: 2010/02/18> + 347077.000|date: 2010/02/19> + 311146.000|date: 2010/02/22> + 285190.000|date: 2010/02/23> + 289733.000|date: 2010/02/24> + 295844.000|date: 2010/02/25> + 291843.000|date: 2010/02/26> + 249059.000|date: 2010/03/01> + 334026.000|date: 2010/03/02> + 207014.000|date: 2010/03/03> + 287371.000|date: 2010/03/04> + 279614.000|date: 2010/03/05> + 246826.000|date: 2010/03/08> + 434667.000|date: 2010/03/09> + 235393.000|date: 2010/03/10> + 217687.000|date: 2010/03/11> + 178181.000|date: 2010/03/12> + 203203.000|date: 2010/03/15> + 176203.000|date: 2010/03/16> + 181096.000|date: 2010/03/17> + 170179.000|date: 2010/03/18> + 358666.000|date: 2010/03/19> + 245385.000|date: 2010/03/22> + 181432.000|date: 2010/03/23> + 204228.000|date: 2010/03/24> + 241023.000|date: 2010/03/25> + 180607.000|date: 2010/03/26> + 203197.000|date: 2010/03/29> + 522565.000|date: 2010/03/30> + 367078.000|date: 2010/03/31> + 205592.000|date: 2010/04/01> + 239782.000|date: 2010/04/05> + 213723.000|date: 2010/04/06> + 313769.000|date: 2010/04/07> + 365556.000|date: 2010/04/08> + 397476.000|date: 2010/04/09> + 229401.000|date: 2010/04/12> + 380167.000|date: 2010/04/13> + 277196.000|date: 2010/04/14> + 280010.000|date: 2010/04/15> + 319886.000|date: 2010/04/16> + 333012.000|date: 2010/04/19> + 344796.000|date: 2010/04/20> + 447527.000|date: 2010/04/21> + 329472.000|date: 2010/04/22> + 280232.000|date: 2010/04/23> + 177825.000|date: 2010/04/26> + 338750.000|date: 2010/04/27> + 341596.000|date: 2010/04/28> + 256336.000|date: 2010/04/29> + 337413.000|date: 2010/04/30> + 270764.000|date: 2010/05/03> + 313640.000|date: 2010/05/04> + 334863.000|date: 2010/05/05> + 677625.000|date: 2010/05/06> + 513640.000|date: 2010/05/07> + 408447.000|date: 2010/05/10> + 323732.000|date: 2010/05/11> + 293250.000|date: 2010/05/12> + 229462.000|date: 2010/05/13> + 378059.000|date: 2010/05/14> + 299263.000|date: 2010/05/17> + 379710.000|date: 2010/05/18> + 307945.000|date: 2010/05/19> + 412404.000|date: 2010/05/20> + 542696.000|date: 2010/05/21> + 300039.000|date: 2010/05/24> + 522426.000|date: 2010/05/25> + 376660.000|date: 2010/05/26> + 275591.000|date: 2010/05/27> + 303321.000|date: 2010/05/28> + 297421.000|date: 2010/06/01> + 256300.000|date: 2010/06/02> + 235506.000|date: 2010/06/03> + 368697.000|date: 2010/06/04> + 373726.000|date: 2010/06/07> + 414727.000|date: 2010/06/08> + 331812.000|date: 2010/06/09> + 330731.000|date: 2010/06/10> + 237485.000|date: 2010/06/11> + 248806.000|date: 2010/06/14> + 209893.000|date: 2010/06/15> + 199487.000|date: 2010/06/16> + 237369.000|date: 2010/06/17> + 405650.000|date: 2010/06/18> + 167879.000|date: 2010/06/21> + 257876.000|date: 2010/06/22> + 258351.000|date: 2010/06/23> + 274498.000|date: 2010/06/24> + 517759.000|date: 2010/06/25> + 218417.000|date: 2010/06/28> + 528562.000|date: 2010/06/29> + 371949.000|date: 2010/06/30> + 511839.000|date: 2010/07/01> + 232046.000|date: 2010/07/02> + 360053.000|date: 2010/07/06> + 318027.000|date: 2010/07/07> + 234313.000|date: 2010/07/08> + 196369.000|date: 2010/07/09> + 173331.000|date: 2010/07/12> + 261695.000|date: 2010/07/13> + 210525.000|date: 2010/07/14> + 374642.000|date: 2010/07/15> + 332750.000|date: 2010/07/16> + 189474.000|date: 2010/07/19> + 240557.000|date: 2010/07/20> + 289870.000|date: 2010/07/21> + 479631.000|date: 2010/07/22> + 326932.000|date: 2010/07/23> + 262352.000|date: 2010/07/26> + 260938.000|date: 2010/07/27> + 335736.000|date: 2010/07/28> + 326289.000|date: 2010/07/29> + 256050.000|date: 2010/07/30> + 351237.000|date: 2010/08/02> + 244285.000|date: 2010/08/03> + 261658.000|date: 2010/08/04> + 235159.000|date: 2010/08/05> + 264061.000|date: 2010/08/06> + 224431.000|date: 2010/08/09> + 266460.000|date: 2010/08/10> + 291238.000|date: 2010/08/11> + 305377.000|date: 2010/08/12> + 237505.000|date: 2010/08/13> + 198719.000|date: 2010/08/16> + 275171.000|date: 2010/08/17> + 266424.000|date: 2010/08/19> + 355856.000|date: 2010/08/20> open |ticker: TAP> => 46.030|date: 2009/08/21> + 46.280|date: 2009/08/24> + 46.170|date: 2009/08/25> + 45.800|date: 2009/08/26> + 46.140|date: 2009/08/27> + 46.650|date: 2009/08/28> + 46.410|date: 2009/08/31> + 47.270|date: 2009/09/01> + 47.020|date: 2009/09/02> + 46.940|date: 2009/09/03> + 47.630|date: 2009/09/04> + 48.500|date: 2009/09/09> + 48.970|date: 2009/09/10> + 49.560|date: 2009/09/11> + 49.170|date: 2009/09/14> + 49.665|date: 2009/09/15> + 49.520|date: 2009/09/16> + 49.140|date: 2009/09/17> + 48.750|date: 2009/09/18> + 47.570|date: 2009/09/21> + 47.750|date: 2009/09/22> + 48.000|date: 2009/09/23> + 48.310|date: 2009/09/24> + 47.920|date: 2009/09/25> + 47.910|date: 2009/09/28> + 48.500|date: 2009/09/29> + 48.690|date: 2009/09/30> + 48.370|date: 2009/10/01> + 48.330|date: 2009/10/02> + 48.080|date: 2009/10/05> + 48.740|date: 2009/10/06> + 49.440|date: 2009/10/07> + 49.840|date: 2009/10/08> + 49.405|date: 2009/10/09> + 49.690|date: 2009/10/12> + 49.830|date: 2009/10/13> + 50.820|date: 2009/10/14> + 49.690|date: 2009/10/15> + 49.980|date: 2009/10/16> + 49.920|date: 2009/10/19> + 50.230|date: 2009/10/20> + 50.080|date: 2009/10/21> + 49.990|date: 2009/10/22> + 50.590|date: 2009/10/23> + 50.350|date: 2009/10/26> + 50.600|date: 2009/10/27> + 49.560|date: 2009/10/28> + 45.120|date: 2009/11/05> + 43.780|date: 2009/11/06> + 44.230|date: 2009/11/09> + 44.940|date: 2009/11/10> + 44.950|date: 2009/11/11> + 46.250|date: 2009/11/12> + 45.650|date: 2009/11/13> + 45.880|date: 2009/11/16> + 46.190|date: 2009/11/17> + 46.030|date: 2009/11/18> + 45.770|date: 2009/11/19> + 45.730|date: 2009/11/20> + 45.990|date: 2009/11/23> + 46.050|date: 2009/11/24> + 45.850|date: 2009/11/25> + 45.010|date: 2009/11/27> + 45.180|date: 2009/11/30> + 45.520|date: 2009/12/01> + 45.520|date: 2009/12/02> + 45.760|date: 2009/12/03> + 45.600|date: 2009/12/04> + 45.600|date: 2009/12/07> + 45.490|date: 2009/12/08> + 45.180|date: 2009/12/09> + 45.830|date: 2009/12/10> + 45.530|date: 2009/12/11> + 45.140|date: 2009/12/14> + 44.780|date: 2009/12/15> + 44.250|date: 2009/12/16> + 43.750|date: 2009/12/17> + 43.160|date: 2009/12/18> + 43.570|date: 2009/12/21> + 43.850|date: 2009/12/22> + 44.250|date: 2009/12/23> + 44.570|date: 2009/12/24> + 44.790|date: 2009/12/28> + 45.060|date: 2009/12/29> + 44.710|date: 2009/12/30> + 45.270|date: 2009/12/31> + 45.570|date: 2010/01/04> + 45.890|date: 2010/01/05> + 45.490|date: 2010/01/06> + 45.200|date: 2010/01/07> + 44.460|date: 2010/01/08> + 44.720|date: 2010/01/11> + 44.960|date: 2010/01/12> + 45.120|date: 2010/01/13> + 45.230|date: 2010/01/14> + 45.420|date: 2010/01/15> + 44.980|date: 2010/01/19> + 44.240|date: 2010/01/20> + 43.860|date: 2010/01/21> + 43.380|date: 2010/01/22> + 43.320|date: 2010/01/25> + 42.590|date: 2010/01/26> + 42.910|date: 2010/01/27> + 42.930|date: 2010/01/28> + 42.520|date: 2010/01/29> + 42.150|date: 2010/02/01> + 42.450|date: 2010/02/02> + 42.310|date: 2010/02/03> + 42.420|date: 2010/02/04> + 40.590|date: 2010/02/05> + 41.200|date: 2010/02/08> + 41.510|date: 2010/02/09> + 40.110|date: 2010/02/10> + 38.960|date: 2010/02/11> + 39.200|date: 2010/02/12> + 39.080|date: 2010/02/16> + 40.100|date: 2010/02/17> + 40.330|date: 2010/02/18> + 40.620|date: 2010/02/19> + 40.940|date: 2010/02/22> + 41.290|date: 2010/02/23> + 40.800|date: 2010/02/24> + 40.470|date: 2010/02/25> + 40.900|date: 2010/02/26> + 40.530|date: 2010/03/01> + 41.210|date: 2010/03/02> + 41.180|date: 2010/03/03> + 41.470|date: 2010/03/04> + 42.440|date: 2010/03/05> + 42.720|date: 2010/03/08> + 42.420|date: 2010/03/09> + 43.010|date: 2010/03/10> + 43.000|date: 2010/03/11> + 43.230|date: 2010/03/12> + 43.150|date: 2010/03/15> + 43.090|date: 2010/03/16> + 43.400|date: 2010/03/17> + 43.500|date: 2010/03/18> + 43.370|date: 2010/03/19> + 43.200|date: 2010/03/22> + 43.130|date: 2010/03/23> + 42.970|date: 2010/03/24> + 43.340|date: 2010/03/25> + 42.670|date: 2010/03/26> + 42.100|date: 2010/03/29> + 41.850|date: 2010/03/30> + 42.120|date: 2010/03/31> + 42.320|date: 2010/04/01> + 43.280|date: 2010/04/05> + 42.950|date: 2010/04/06> + 42.880|date: 2010/04/07> + 42.920|date: 2010/04/08> + 43.080|date: 2010/04/09> + 43.650|date: 2010/04/12> + 43.870|date: 2010/04/13> + 44.590|date: 2010/04/14> + 44.400|date: 2010/04/15> + 44.420|date: 2010/04/16> + 43.840|date: 2010/04/19> + 43.880|date: 2010/04/20> + 44.060|date: 2010/04/21> + 43.840|date: 2010/04/22> + 43.900|date: 2010/04/23> + 44.160|date: 2010/04/26> + 43.950|date: 2010/04/27> + 43.020|date: 2010/04/28> + 43.190|date: 2010/04/29> + 44.560|date: 2010/04/30> + 44.550|date: 2010/05/03> + 43.820|date: 2010/05/04> + 43.670|date: 2010/05/05> + 43.440|date: 2010/05/06> + 42.770|date: 2010/05/07> + 43.500|date: 2010/05/10> + 42.580|date: 2010/05/11> + 42.350|date: 2010/05/12> + 42.500|date: 2010/05/13> + 42.890|date: 2010/05/14> + 42.660|date: 2010/05/17> + 43.410|date: 2010/05/18> + 43.460|date: 2010/05/19> + 42.630|date: 2010/05/20> + 40.850|date: 2010/05/21> + 41.690|date: 2010/05/24> + 40.760|date: 2010/05/25> + 40.460|date: 2010/05/26> + 40.610|date: 2010/05/27> + 40.580|date: 2010/05/28> + 40.550|date: 2010/06/01> + 40.700|date: 2010/06/02> + 41.620|date: 2010/06/03> + 41.430|date: 2010/06/04> + 41.860|date: 2010/06/07> + 42.160|date: 2010/06/08> + 43.170|date: 2010/06/09> + 43.610|date: 2010/06/10> + 43.460|date: 2010/06/11> + 43.870|date: 2010/06/14> + 44.150|date: 2010/06/15> + 44.230|date: 2010/06/16> + 44.410|date: 2010/06/17> + 44.450|date: 2010/06/18> + 44.900|date: 2010/06/21> + 43.980|date: 2010/06/22> + 44.090|date: 2010/06/23> + 44.060|date: 2010/06/24> + 43.810|date: 2010/06/25> + 43.380|date: 2010/06/28> + 43.290|date: 2010/06/29> + 42.820|date: 2010/06/30> + 42.490|date: 2010/07/01> + 42.690|date: 2010/07/02> + 42.690|date: 2010/07/06> + 42.730|date: 2010/07/07> + 43.760|date: 2010/07/08> + 44.020|date: 2010/07/09> + 44.150|date: 2010/07/12> + 44.620|date: 2010/07/13> + 44.640|date: 2010/07/14> + 44.570|date: 2010/07/15> + 44.670|date: 2010/07/16> + 44.100|date: 2010/07/19> + 44.140|date: 2010/07/20> + 44.890|date: 2010/07/21> + 45.250|date: 2010/07/22> + 45.700|date: 2010/07/23> + 46.230|date: 2010/07/26> + 46.710|date: 2010/07/27> + 46.390|date: 2010/07/28> + 45.550|date: 2010/07/29> + 44.420|date: 2010/07/30> + 45.430|date: 2010/08/02> + 45.740|date: 2010/08/03> + 46.430|date: 2010/08/04> + 46.950|date: 2010/08/05> + 46.180|date: 2010/08/06> + 45.860|date: 2010/08/09> + 45.830|date: 2010/08/10> + 45.680|date: 2010/08/11> + 45.340|date: 2010/08/12> + 45.550|date: 2010/08/13> + 45.580|date: 2010/08/16> + 45.810|date: 2010/08/17> + 46.430|date: 2010/08/19> + 45.700|date: 2010/08/20> high |ticker: TAP> => 46.590|date: 2009/08/21> + 46.310|date: 2009/08/24> + 46.380|date: 2009/08/25> + 46.520|date: 2009/08/26> + 46.630|date: 2009/08/27> + 46.850|date: 2009/08/28> + 47.450|date: 2009/08/31> + 48.180|date: 2009/09/01> + 47.810|date: 2009/09/02> + 48.000|date: 2009/09/03> + 48.370|date: 2009/09/04> + 49.340|date: 2009/09/09> + 49.750|date: 2009/09/10> + 49.560|date: 2009/09/11> + 49.880|date: 2009/09/14> + 49.760|date: 2009/09/15> + 49.640|date: 2009/09/16> + 49.360|date: 2009/09/17> + 49.100|date: 2009/09/18> + 47.880|date: 2009/09/21> + 47.910|date: 2009/09/22> + 48.840|date: 2009/09/23> + 48.350|date: 2009/09/24> + 48.200|date: 2009/09/25> + 48.840|date: 2009/09/28> + 49.040|date: 2009/09/29> + 48.890|date: 2009/09/30> + 49.080|date: 2009/10/01> + 48.400|date: 2009/10/02> + 48.640|date: 2009/10/05> + 49.610|date: 2009/10/06> + 49.860|date: 2009/10/07> + 49.930|date: 2009/10/08> + 49.800|date: 2009/10/09> + 50.020|date: 2009/10/12> + 50.570|date: 2009/10/13> + 50.940|date: 2009/10/14> + 50.710|date: 2009/10/15> + 50.430|date: 2009/10/16> + 50.410|date: 2009/10/19> + 50.490|date: 2009/10/20> + 51.110|date: 2009/10/21> + 50.710|date: 2009/10/22> + 50.800|date: 2009/10/23> + 51.331|date: 2009/10/26> + 50.600|date: 2009/10/27> + 49.970|date: 2009/10/28> + 45.450|date: 2009/11/05> + 44.330|date: 2009/11/06> + 45.000|date: 2009/11/09> + 45.000|date: 2009/11/10> + 46.300|date: 2009/11/11> + 46.340|date: 2009/11/12> + 46.270|date: 2009/11/13> + 46.710|date: 2009/11/16> + 46.510|date: 2009/11/17> + 46.280|date: 2009/11/18> + 46.040|date: 2009/11/19> + 45.830|date: 2009/11/20> + 46.250|date: 2009/11/23> + 46.380|date: 2009/11/24> + 45.910|date: 2009/11/25> + 45.240|date: 2009/11/27> + 45.440|date: 2009/11/30> + 45.850|date: 2009/12/01> + 45.780|date: 2009/12/02> + 45.790|date: 2009/12/03> + 45.970|date: 2009/12/04> + 46.000|date: 2009/12/07> + 45.680|date: 2009/12/08> + 45.680|date: 2009/12/09> + 46.120|date: 2009/12/10> + 45.660|date: 2009/12/11> + 45.300|date: 2009/12/14> + 44.990|date: 2009/12/15> + 44.470|date: 2009/12/16> + 43.750|date: 2009/12/17> + 43.470|date: 2009/12/18> + 43.850|date: 2009/12/21> + 44.210|date: 2009/12/22> + 44.690|date: 2009/12/23> + 44.750|date: 2009/12/24> + 45.030|date: 2009/12/28> + 45.260|date: 2009/12/29> + 45.190|date: 2009/12/30> + 45.550|date: 2009/12/31> + 46.070|date: 2010/01/04> + 45.890|date: 2010/01/05> + 45.690|date: 2010/01/06> + 45.200|date: 2010/01/07> + 44.580|date: 2010/01/08> + 45.155|date: 2010/01/11> + 45.300|date: 2010/01/12> + 45.580|date: 2010/01/13> + 45.720|date: 2010/01/14> + 45.880|date: 2010/01/15> + 45.100|date: 2010/01/19> + 44.360|date: 2010/01/20> + 44.200|date: 2010/01/21> + 43.690|date: 2010/01/22> + 43.380|date: 2010/01/25> + 43.100|date: 2010/01/26> + 43.000|date: 2010/01/27> + 43.030|date: 2010/01/28> + 42.650|date: 2010/01/29> + 42.705|date: 2010/02/01> + 42.540|date: 2010/02/02> + 42.720|date: 2010/02/03> + 42.460|date: 2010/02/04> + 41.380|date: 2010/02/05> + 41.810|date: 2010/02/08> + 41.630|date: 2010/02/09> + 40.420|date: 2010/02/10> + 39.510|date: 2010/02/11> + 39.200|date: 2010/02/12> + 39.960|date: 2010/02/16> + 40.630|date: 2010/02/17> + 40.840|date: 2010/02/18> + 41.470|date: 2010/02/19> + 41.580|date: 2010/02/22> + 41.340|date: 2010/02/23> + 41.090|date: 2010/02/24> + 40.880|date: 2010/02/25> + 40.900|date: 2010/02/26> + 41.080|date: 2010/03/01> + 41.490|date: 2010/03/02> + 41.410|date: 2010/03/03> + 42.220|date: 2010/03/04> + 42.810|date: 2010/03/05> + 42.920|date: 2010/03/08> + 43.060|date: 2010/03/09> + 43.120|date: 2010/03/10> + 43.140|date: 2010/03/11> + 43.230|date: 2010/03/12> + 43.280|date: 2010/03/15> + 43.410|date: 2010/03/16> + 43.610|date: 2010/03/17> + 43.750|date: 2010/03/18> + 43.690|date: 2010/03/19> + 43.365|date: 2010/03/22> + 43.330|date: 2010/03/23> + 42.970|date: 2010/03/24> + 43.580|date: 2010/03/25> + 42.900|date: 2010/03/26> + 42.210|date: 2010/03/29> + 42.430|date: 2010/03/30> + 42.260|date: 2010/03/31> + 43.150|date: 2010/04/01> + 43.400|date: 2010/04/05> + 43.020|date: 2010/04/06> + 43.115|date: 2010/04/07> + 43.110|date: 2010/04/08> + 43.630|date: 2010/04/09> + 44.140|date: 2010/04/12> + 44.780|date: 2010/04/13> + 44.740|date: 2010/04/14> + 44.550|date: 2010/04/15> + 44.480|date: 2010/04/16> + 44.210|date: 2010/04/19> + 44.140|date: 2010/04/20> + 44.160|date: 2010/04/21> + 44.080|date: 2010/04/22> + 44.140|date: 2010/04/23> + 44.500|date: 2010/04/26> + 44.000|date: 2010/04/27> + 43.120|date: 2010/04/28> + 44.910|date: 2010/04/29> + 45.000|date: 2010/04/30> + 44.990|date: 2010/05/03> + 44.550|date: 2010/05/04> + 44.142|date: 2010/05/05> + 43.440|date: 2010/05/06> + 42.790|date: 2010/05/07> + 43.560|date: 2010/05/10> + 42.960|date: 2010/05/11> + 42.630|date: 2010/05/12> + 43.440|date: 2010/05/13> + 43.440|date: 2010/05/14> + 43.090|date: 2010/05/17> + 44.150|date: 2010/05/18> + 43.630|date: 2010/05/19> + 42.630|date: 2010/05/20> + 41.890|date: 2010/05/21> + 41.900|date: 2010/05/24> + 40.770|date: 2010/05/25> + 41.070|date: 2010/05/26> + 40.970|date: 2010/05/27> + 41.420|date: 2010/05/28> + 41.210|date: 2010/06/01> + 41.700|date: 2010/06/02> + 42.120|date: 2010/06/03> + 41.950|date: 2010/06/04> + 42.660|date: 2010/06/07> + 42.980|date: 2010/06/08> + 43.700|date: 2010/06/09> + 44.160|date: 2010/06/10> + 43.680|date: 2010/06/11> + 44.220|date: 2010/06/14> + 44.350|date: 2010/06/15> + 44.540|date: 2010/06/16> + 44.450|date: 2010/06/17> + 44.700|date: 2010/06/18> + 44.950|date: 2010/06/21> + 44.700|date: 2010/06/22> + 44.250|date: 2010/06/23> + 44.280|date: 2010/06/24> + 43.890|date: 2010/06/25> + 43.790|date: 2010/06/28> + 43.660|date: 2010/06/29> + 43.020|date: 2010/06/30> + 42.820|date: 2010/07/01> + 42.770|date: 2010/07/02> + 43.000|date: 2010/07/06> + 43.540|date: 2010/07/07> + 44.010|date: 2010/07/08> + 44.420|date: 2010/07/09> + 44.470|date: 2010/07/12> + 44.910|date: 2010/07/13> + 45.000|date: 2010/07/14> + 44.780|date: 2010/07/15> + 44.690|date: 2010/07/16> + 45.020|date: 2010/07/19> + 44.860|date: 2010/07/20> + 45.300|date: 2010/07/21> + 46.020|date: 2010/07/22> + 46.260|date: 2010/07/23> + 46.530|date: 2010/07/26> + 46.950|date: 2010/07/27> + 46.440|date: 2010/07/28> + 45.760|date: 2010/07/29> + 45.238|date: 2010/07/30> + 46.170|date: 2010/08/02> + 46.890|date: 2010/08/03> + 47.130|date: 2010/08/04> + 46.980|date: 2010/08/05> + 46.410|date: 2010/08/06> + 46.120|date: 2010/08/09> + 46.420|date: 2010/08/10> + 45.870|date: 2010/08/11> + 45.780|date: 2010/08/12> + 45.890|date: 2010/08/13> + 45.810|date: 2010/08/16> + 46.880|date: 2010/08/17> + 46.430|date: 2010/08/19> + 46.160|date: 2010/08/20> low |ticker: TAP> => 45.780|date: 2009/08/21> + 45.860|date: 2009/08/24> + 45.800|date: 2009/08/25> + 45.730|date: 2009/08/26> + 45.780|date: 2009/08/27> + 46.330|date: 2009/08/28> + 46.260|date: 2009/08/31> + 46.880|date: 2009/09/01> + 46.730|date: 2009/09/02> + 46.641|date: 2009/09/03> + 47.630|date: 2009/09/04> + 48.050|date: 2009/09/09> + 48.800|date: 2009/09/10> + 48.690|date: 2009/09/11> + 49.040|date: 2009/09/14> + 49.360|date: 2009/09/15> + 49.170|date: 2009/09/16> + 48.380|date: 2009/09/17> + 47.800|date: 2009/09/18> + 47.170|date: 2009/09/21> + 47.240|date: 2009/09/22> + 47.650|date: 2009/09/23> + 47.670|date: 2009/09/24> + 47.600|date: 2009/09/25> + 47.750|date: 2009/09/28> + 48.330|date: 2009/09/29> + 47.720|date: 2009/09/30> + 47.840|date: 2009/10/01> + 47.000|date: 2009/10/02> + 47.210|date: 2009/10/05> + 48.600|date: 2009/10/06> + 48.760|date: 2009/10/07> + 49.360|date: 2009/10/08> + 49.340|date: 2009/10/09> + 49.640|date: 2009/10/12> + 49.800|date: 2009/10/13> + 50.047|date: 2009/10/14> + 49.650|date: 2009/10/15> + 49.890|date: 2009/10/16> + 49.920|date: 2009/10/19> + 50.155|date: 2009/10/20> + 49.930|date: 2009/10/21> + 49.760|date: 2009/10/22> + 49.740|date: 2009/10/23> + 50.050|date: 2009/10/26> + 49.650|date: 2009/10/27> + 48.640|date: 2009/10/28> + 43.740|date: 2009/11/05> + 43.660|date: 2009/11/06> + 44.100|date: 2009/11/09> + 44.650|date: 2009/11/10> + 44.880|date: 2009/11/11> + 45.460|date: 2009/11/12> + 45.540|date: 2009/11/13> + 45.780|date: 2009/11/16> + 45.780|date: 2009/11/17> + 45.710|date: 2009/11/18> + 44.940|date: 2009/11/19> + 45.400|date: 2009/11/20> + 45.610|date: 2009/11/23> + 45.750|date: 2009/11/24> + 45.400|date: 2009/11/25> + 44.030|date: 2009/11/27> + 44.770|date: 2009/11/30> + 45.190|date: 2009/12/01> + 45.060|date: 2009/12/02> + 45.170|date: 2009/12/03> + 45.200|date: 2009/12/04> + 45.370|date: 2009/12/07> + 44.800|date: 2009/12/08> + 44.860|date: 2009/12/09> + 45.200|date: 2009/12/10> + 45.011|date: 2009/12/11> + 44.700|date: 2009/12/14> + 43.830|date: 2009/12/15> + 43.750|date: 2009/12/16> + 43.160|date: 2009/12/17> + 42.884|date: 2009/12/18> + 43.540|date: 2009/12/21> + 43.650|date: 2009/12/22> + 44.020|date: 2009/12/23> + 44.470|date: 2009/12/24> + 44.460|date: 2009/12/28> + 44.820|date: 2009/12/29> + 44.560|date: 2009/12/30> + 45.140|date: 2009/12/31> + 45.380|date: 2010/01/04> + 45.120|date: 2010/01/05> + 45.120|date: 2010/01/06> + 44.480|date: 2010/01/07> + 44.160|date: 2010/01/08> + 44.550|date: 2010/01/11> + 44.650|date: 2010/01/12> + 44.820|date: 2010/01/13> + 45.220|date: 2010/01/14> + 45.090|date: 2010/01/15> + 44.230|date: 2010/01/19> + 43.270|date: 2010/01/20> + 43.252|date: 2010/01/21> + 43.000|date: 2010/01/22> + 42.760|date: 2010/01/25> + 42.380|date: 2010/01/26> + 42.580|date: 2010/01/27> + 42.410|date: 2010/01/28> + 41.860|date: 2010/01/29> + 42.080|date: 2010/02/01> + 42.000|date: 2010/02/02> + 42.080|date: 2010/02/03> + 40.380|date: 2010/02/04> + 40.430|date: 2010/02/05> + 41.100|date: 2010/02/08> + 39.760|date: 2010/02/09> + 38.870|date: 2010/02/10> + 38.440|date: 2010/02/11> + 38.600|date: 2010/02/12> + 38.892|date: 2010/02/16> + 39.970|date: 2010/02/17> + 40.250|date: 2010/02/18> + 40.450|date: 2010/02/19> + 40.720|date: 2010/02/22> + 40.610|date: 2010/02/23> + 40.530|date: 2010/02/24> + 40.160|date: 2010/02/25> + 40.020|date: 2010/02/26> + 40.260|date: 2010/03/01> + 40.960|date: 2010/03/02> + 40.950|date: 2010/03/03> + 41.400|date: 2010/03/04> + 42.240|date: 2010/03/05> + 42.230|date: 2010/03/08> + 42.390|date: 2010/03/09> + 42.620|date: 2010/03/10> + 42.600|date: 2010/03/11> + 42.880|date: 2010/03/12> + 42.990|date: 2010/03/15> + 43.060|date: 2010/03/16> + 43.310|date: 2010/03/17> + 43.270|date: 2010/03/18> + 43.050|date: 2010/03/19> + 43.010|date: 2010/03/22> + 42.810|date: 2010/03/23> + 42.680|date: 2010/03/24> + 42.495|date: 2010/03/25> + 42.470|date: 2010/03/26> + 41.590|date: 2010/03/29> + 41.850|date: 2010/03/30> + 41.930|date: 2010/03/31> + 42.320|date: 2010/04/01> + 42.940|date: 2010/04/05> + 42.635|date: 2010/04/06> + 42.780|date: 2010/04/07> + 42.700|date: 2010/04/08> + 43.035|date: 2010/04/09> + 43.570|date: 2010/04/12> + 43.750|date: 2010/04/13> + 44.290|date: 2010/04/14> + 44.030|date: 2010/04/15> + 43.670|date: 2010/04/16> + 43.385|date: 2010/04/19> + 43.780|date: 2010/04/20> + 43.910|date: 2010/04/21> + 43.630|date: 2010/04/22> + 43.560|date: 2010/04/23> + 43.980|date: 2010/04/26> + 42.865|date: 2010/04/27> + 42.530|date: 2010/04/28> + 43.190|date: 2010/04/29> + 44.330|date: 2010/04/30> + 44.350|date: 2010/05/03> + 43.180|date: 2010/05/04> + 43.220|date: 2010/05/05> + 40.750|date: 2010/05/06> + 41.560|date: 2010/05/07> + 42.820|date: 2010/05/10> + 42.160|date: 2010/05/11> + 42.090|date: 2010/05/12> + 42.480|date: 2010/05/13> + 42.490|date: 2010/05/14> + 42.490|date: 2010/05/17> + 43.410|date: 2010/05/18> + 42.900|date: 2010/05/19> + 41.330|date: 2010/05/20> + 40.650|date: 2010/05/21> + 41.220|date: 2010/05/24> + 39.890|date: 2010/05/25> + 40.070|date: 2010/05/26> + 40.300|date: 2010/05/27> + 40.480|date: 2010/05/28> + 40.350|date: 2010/06/01> + 40.460|date: 2010/06/02> + 41.390|date: 2010/06/03> + 41.130|date: 2010/06/04> + 41.700|date: 2010/06/07> + 42.070|date: 2010/06/08> + 42.930|date: 2010/06/09> + 43.534|date: 2010/06/10> + 43.150|date: 2010/06/11> + 43.740|date: 2010/06/14> + 43.890|date: 2010/06/15> + 44.160|date: 2010/06/16> + 44.015|date: 2010/06/17> + 44.200|date: 2010/06/18> + 43.770|date: 2010/06/21> + 43.980|date: 2010/06/22> + 43.610|date: 2010/06/23> + 43.700|date: 2010/06/24> + 43.140|date: 2010/06/25> + 43.130|date: 2010/06/28> + 42.546|date: 2010/06/29> + 42.250|date: 2010/06/30> + 41.880|date: 2010/07/01> + 42.100|date: 2010/07/02> + 42.120|date: 2010/07/06> + 42.680|date: 2010/07/07> + 43.580|date: 2010/07/08> + 43.980|date: 2010/07/09> + 44.080|date: 2010/07/12> + 44.530|date: 2010/07/13> + 44.460|date: 2010/07/14> + 44.165|date: 2010/07/15> + 43.890|date: 2010/07/16> + 43.880|date: 2010/07/19> + 43.950|date: 2010/07/20> + 44.670|date: 2010/07/21> + 45.180|date: 2010/07/22> + 45.690|date: 2010/07/23> + 46.040|date: 2010/07/26> + 46.410|date: 2010/07/27> + 45.420|date: 2010/07/28> + 44.520|date: 2010/07/29> + 44.270|date: 2010/07/30> + 45.430|date: 2010/08/02> + 45.540|date: 2010/08/03> + 46.070|date: 2010/08/04> + 46.460|date: 2010/08/05> + 45.075|date: 2010/08/06> + 45.780|date: 2010/08/09> + 45.590|date: 2010/08/10> + 45.220|date: 2010/08/11> + 44.970|date: 2010/08/12> + 45.430|date: 2010/08/13> + 45.070|date: 2010/08/16> + 45.780|date: 2010/08/17> + 45.570|date: 2010/08/19> + 45.470|date: 2010/08/20> close |ticker: TAP> => 46.300|date: 2009/08/21> + 46.070|date: 2009/08/24> + 45.970|date: 2009/08/25> + 46.330|date: 2009/08/26> + 46.480|date: 2009/08/27> + 46.670|date: 2009/08/28> + 47.380|date: 2009/08/31> + 47.010|date: 2009/09/01> + 47.110|date: 2009/09/02> + 47.890|date: 2009/09/03> + 48.230|date: 2009/09/04> + 49.150|date: 2009/09/09> + 49.640|date: 2009/09/10> + 49.280|date: 2009/09/11> + 49.700|date: 2009/09/14> + 49.500|date: 2009/09/15> + 49.250|date: 2009/09/16> + 48.790|date: 2009/09/17> + 47.800|date: 2009/09/18> + 47.780|date: 2009/09/21> + 47.690|date: 2009/09/22> + 48.100|date: 2009/09/23> + 48.100|date: 2009/09/24> + 47.890|date: 2009/09/25> + 48.450|date: 2009/09/28> + 48.660|date: 2009/09/29> + 48.680|date: 2009/09/30> + 48.540|date: 2009/10/01> + 47.720|date: 2009/10/02> + 48.580|date: 2009/10/05> + 49.330|date: 2009/10/06> + 49.750|date: 2009/10/07> + 49.570|date: 2009/10/08> + 49.740|date: 2009/10/09> + 49.920|date: 2009/10/12> + 50.450|date: 2009/10/13> + 50.330|date: 2009/10/14> + 50.220|date: 2009/10/15> + 49.950|date: 2009/10/16> + 50.280|date: 2009/10/19> + 50.280|date: 2009/10/20> + 49.990|date: 2009/10/21> + 50.490|date: 2009/10/22> + 50.240|date: 2009/10/23> + 50.450|date: 2009/10/26> + 49.720|date: 2009/10/27> + 48.770|date: 2009/10/28> + 43.870|date: 2009/11/05> + 43.850|date: 2009/11/06> + 44.970|date: 2009/11/09> + 44.830|date: 2009/11/10> + 46.140|date: 2009/11/11> + 45.540|date: 2009/11/12> + 45.680|date: 2009/11/13> + 46.310|date: 2009/11/16> + 46.100|date: 2009/11/17> + 46.030|date: 2009/11/18> + 45.720|date: 2009/11/19> + 45.570|date: 2009/11/20> + 45.800|date: 2009/11/23> + 45.980|date: 2009/11/24> + 45.620|date: 2009/11/25> + 45.010|date: 2009/11/27> + 45.210|date: 2009/11/30> + 45.600|date: 2009/12/01> + 45.610|date: 2009/12/02> + 45.260|date: 2009/12/03> + 45.720|date: 2009/12/04> + 45.720|date: 2009/12/07> + 45.100|date: 2009/12/08> + 45.620|date: 2009/12/09> + 45.390|date: 2009/12/10> + 45.060|date: 2009/12/11> + 44.730|date: 2009/12/14> + 44.050|date: 2009/12/15> + 43.800|date: 2009/12/16> + 43.160|date: 2009/12/17> + 43.430|date: 2009/12/18> + 43.770|date: 2009/12/21> + 44.130|date: 2009/12/22> + 44.560|date: 2009/12/23> + 44.650|date: 2009/12/24> + 44.990|date: 2009/12/28> + 45.050|date: 2009/12/29> + 45.190|date: 2009/12/30> + 45.160|date: 2009/12/31> + 45.920|date: 2010/01/04> + 45.370|date: 2010/01/05> + 45.320|date: 2010/01/06> + 44.560|date: 2010/01/07> + 44.500|date: 2010/01/08> + 45.010|date: 2010/01/11> + 45.170|date: 2010/01/12> + 45.350|date: 2010/01/13> + 45.590|date: 2010/01/14> + 45.180|date: 2010/01/15> + 44.580|date: 2010/01/19> + 43.760|date: 2010/01/20> + 43.360|date: 2010/01/21> + 43.020|date: 2010/01/22> + 42.800|date: 2010/01/25> + 42.910|date: 2010/01/26> + 42.880|date: 2010/01/27> + 42.460|date: 2010/01/28> + 42.000|date: 2010/01/29> + 42.500|date: 2010/02/01> + 42.350|date: 2010/02/02> + 42.650|date: 2010/02/03> + 40.430|date: 2010/02/04> + 41.220|date: 2010/02/05> + 41.310|date: 2010/02/08> + 39.980|date: 2010/02/09> + 39.000|date: 2010/02/10> + 39.440|date: 2010/02/11> + 38.900|date: 2010/02/12> + 39.880|date: 2010/02/16> + 40.470|date: 2010/02/17> + 40.640|date: 2010/02/18> + 41.110|date: 2010/02/19> + 41.350|date: 2010/02/22> + 40.860|date: 2010/02/23> + 40.980|date: 2010/02/24> + 40.850|date: 2010/02/25> + 40.380|date: 2010/02/26> + 41.080|date: 2010/03/01> + 41.070|date: 2010/03/02> + 41.320|date: 2010/03/03> + 42.180|date: 2010/03/04> + 42.810|date: 2010/03/05> + 42.690|date: 2010/03/08> + 42.940|date: 2010/03/09> + 43.010|date: 2010/03/10> + 43.130|date: 2010/03/11> + 43.150|date: 2010/03/12> + 43.130|date: 2010/03/15> + 43.340|date: 2010/03/16> + 43.460|date: 2010/03/17> + 43.320|date: 2010/03/18> + 43.360|date: 2010/03/19> + 43.150|date: 2010/03/22> + 43.000|date: 2010/03/23> + 42.800|date: 2010/03/24> + 42.660|date: 2010/03/25> + 42.610|date: 2010/03/26> + 41.730|date: 2010/03/29> + 42.130|date: 2010/03/30> + 42.060|date: 2010/03/31> + 43.100|date: 2010/04/01> + 43.170|date: 2010/04/05> + 42.890|date: 2010/04/06> + 42.920|date: 2010/04/07> + 43.050|date: 2010/04/08> + 43.580|date: 2010/04/09> + 44.010|date: 2010/04/12> + 44.570|date: 2010/04/13> + 44.560|date: 2010/04/14> + 44.460|date: 2010/04/15> + 43.980|date: 2010/04/16> + 43.760|date: 2010/04/19> + 44.090|date: 2010/04/20> + 43.980|date: 2010/04/21> + 44.010|date: 2010/04/22> + 44.140|date: 2010/04/23> + 44.010|date: 2010/04/26> + 42.950|date: 2010/04/27> + 42.870|date: 2010/04/28> + 44.650|date: 2010/04/29> + 44.360|date: 2010/04/30> + 44.540|date: 2010/05/03> + 44.130|date: 2010/05/04> + 43.410|date: 2010/05/05> + 42.800|date: 2010/05/06> + 41.960|date: 2010/05/07> + 42.900|date: 2010/05/10> + 42.190|date: 2010/05/11> + 42.460|date: 2010/05/12> + 42.970|date: 2010/05/13> + 42.700|date: 2010/05/14> + 42.950|date: 2010/05/17> + 43.600|date: 2010/05/18> + 43.110|date: 2010/05/19> + 41.330|date: 2010/05/20> + 41.890|date: 2010/05/21> + 41.530|date: 2010/05/24> + 40.750|date: 2010/05/25> + 40.150|date: 2010/05/26> + 40.590|date: 2010/05/27> + 41.040|date: 2010/05/28> + 40.470|date: 2010/06/01> + 41.700|date: 2010/06/02> + 42.110|date: 2010/06/03> + 41.640|date: 2010/06/04> + 42.220|date: 2010/06/07> + 42.950|date: 2010/06/08> + 43.150|date: 2010/06/09> + 43.930|date: 2010/06/10> + 43.680|date: 2010/06/11> + 44.010|date: 2010/06/14> + 44.340|date: 2010/06/15> + 44.370|date: 2010/06/16> + 44.350|date: 2010/06/17> + 44.550|date: 2010/06/18> + 43.990|date: 2010/06/21> + 44.130|date: 2010/06/22> + 44.160|date: 2010/06/23> + 43.890|date: 2010/06/24> + 43.400|date: 2010/06/25> + 43.610|date: 2010/06/28> + 42.820|date: 2010/06/29> + 42.360|date: 2010/06/30> + 42.690|date: 2010/07/01> + 42.180|date: 2010/07/02> + 42.530|date: 2010/07/06> + 43.510|date: 2010/07/07> + 43.950|date: 2010/07/08> + 44.160|date: 2010/07/09> + 44.340|date: 2010/07/12> + 44.810|date: 2010/07/13> + 44.550|date: 2010/07/14> + 44.730|date: 2010/07/15> + 43.970|date: 2010/07/16> + 44.510|date: 2010/07/19> + 44.840|date: 2010/07/20> + 44.890|date: 2010/07/21> + 45.910|date: 2010/07/22> + 46.240|date: 2010/07/23> + 46.480|date: 2010/07/26> + 46.550|date: 2010/07/27> + 45.460|date: 2010/07/28> + 44.860|date: 2010/07/29> + 45.010|date: 2010/07/30> + 46.000|date: 2010/08/02> + 46.760|date: 2010/08/03> + 47.090|date: 2010/08/04> + 46.750|date: 2010/08/05> + 45.680|date: 2010/08/06> + 46.010|date: 2010/08/09> + 46.180|date: 2010/08/10> + 45.620|date: 2010/08/11> + 45.770|date: 2010/08/12> + 45.620|date: 2010/08/13> + 45.660|date: 2010/08/16> + 46.410|date: 2010/08/17> + 46.040|date: 2010/08/19> + 45.920|date: 2010/08/20> volume |ticker: TAP> => 8440.000|date: 2009/08/21> + 5786.000|date: 2009/08/24> + 7407.000|date: 2009/08/25> + 13650.000|date: 2009/08/26> + 11084.000|date: 2009/08/27> + 9364.000|date: 2009/08/28> + 12737.000|date: 2009/08/31> + 23010.000|date: 2009/09/01> + 20606.000|date: 2009/09/02> + 20110.000|date: 2009/09/03> + 16282.000|date: 2009/09/04> + 15235.000|date: 2009/09/09> + 29833.000|date: 2009/09/10> + 13381.000|date: 2009/09/11> + 18269.000|date: 2009/09/14> + 14629.000|date: 2009/09/15> + 18400.000|date: 2009/09/16> + 20958.000|date: 2009/09/17> + 31550.000|date: 2009/09/18> + 10885.000|date: 2009/09/21> + 8876.000|date: 2009/09/22> + 12121.000|date: 2009/09/23> + 12427.000|date: 2009/09/24> + 12220.000|date: 2009/09/25> + 7757.000|date: 2009/09/28> + 8063.000|date: 2009/09/29> + 11772.000|date: 2009/09/30> + 19422.000|date: 2009/10/01> + 19290.000|date: 2009/10/02> + 12954.000|date: 2009/10/05> + 11733.000|date: 2009/10/06> + 13506.000|date: 2009/10/07> + 8642.000|date: 2009/10/08> + 6900.000|date: 2009/10/09> + 11594.000|date: 2009/10/12> + 11313.000|date: 2009/10/13> + 19512.000|date: 2009/10/14> + 19506.000|date: 2009/10/15> + 19201.000|date: 2009/10/16> + 11451.000|date: 2009/10/19> + 13654.000|date: 2009/10/20> + 15885.000|date: 2009/10/21> + 9296.000|date: 2009/10/22> + 10006.000|date: 2009/10/23> + 12030.000|date: 2009/10/26> + 9882.000|date: 2009/10/27> + 9616.000|date: 2009/10/28> + 44872.000|date: 2009/11/05> + 17675.000|date: 2009/11/06> + 16106.000|date: 2009/11/09> + 10682.000|date: 2009/11/10> + 20194.000|date: 2009/11/11> + 15509.000|date: 2009/11/12> + 10756.000|date: 2009/11/13> + 9007.000|date: 2009/11/16> + 8915.000|date: 2009/11/17> + 8121.000|date: 2009/11/18> + 11779.000|date: 2009/11/19> + 7509.000|date: 2009/11/20> + 8550.000|date: 2009/11/23> + 8245.000|date: 2009/11/24> + 6190.000|date: 2009/11/25> + 4204.000|date: 2009/11/27> + 8880.000|date: 2009/11/30> + 12264.000|date: 2009/12/01> + 7533.000|date: 2009/12/02> + 5693.000|date: 2009/12/03> + 12583.000|date: 2009/12/04> + 8422.000|date: 2009/12/07> + 10155.000|date: 2009/12/08> + 11322.000|date: 2009/12/09> + 8111.000|date: 2009/12/10> + 8824.000|date: 2009/12/11> + 14093.000|date: 2009/12/14> + 18555.000|date: 2009/12/15> + 12731.000|date: 2009/12/16> + 22965.000|date: 2009/12/17> + 10596.000|date: 2009/12/18> + 5374.000|date: 2009/12/21> + 9238.000|date: 2009/12/22> + 8613.000|date: 2009/12/23> + 3867.000|date: 2009/12/24> + 7887.000|date: 2009/12/28> + 5241.000|date: 2009/12/29> + 5619.000|date: 2009/12/30> + 6092.000|date: 2009/12/31> + 13023.000|date: 2010/01/04> + 10119.000|date: 2010/01/05> + 7291.000|date: 2010/01/06> + 12424.000|date: 2010/01/07> + 11282.000|date: 2010/01/08> + 8161.000|date: 2010/01/11> + 7027.000|date: 2010/01/12> + 7250.000|date: 2010/01/13> + 8304.000|date: 2010/01/14> + 11208.000|date: 2010/01/15> + 18232.000|date: 2010/01/19> + 13849.000|date: 2010/01/20> + 13910.000|date: 2010/01/21> + 8906.000|date: 2010/01/22> + 9158.000|date: 2010/01/25> + 10770.000|date: 2010/01/26> + 10215.000|date: 2010/01/27> + 6765.000|date: 2010/01/28> + 13690.000|date: 2010/01/29> + 10176.000|date: 2010/02/01> + 13873.000|date: 2010/02/02> + 9092.000|date: 2010/02/03> + 21381.000|date: 2010/02/04> + 17242.000|date: 2010/02/05> + 12137.000|date: 2010/02/08> + 37523.000|date: 2010/02/09> + 24625.000|date: 2010/02/10> + 30223.000|date: 2010/02/11> + 23946.000|date: 2010/02/12> + 21995.000|date: 2010/02/16> + 18435.000|date: 2010/02/17> + 15672.000|date: 2010/02/18> + 16536.000|date: 2010/02/19> + 13547.000|date: 2010/02/22> + 12693.000|date: 2010/02/23> + 10536.000|date: 2010/02/24> + 13931.000|date: 2010/02/25> + 18934.000|date: 2010/02/26> + 11901.000|date: 2010/03/01> + 12858.000|date: 2010/03/02> + 21241.000|date: 2010/03/03> + 16041.000|date: 2010/03/04> + 17054.000|date: 2010/03/05> + 12607.000|date: 2010/03/08> + 25920.000|date: 2010/03/09> + 13352.000|date: 2010/03/10> + 7881.000|date: 2010/03/11> + 7423.000|date: 2010/03/12> + 9249.000|date: 2010/03/15> + 12037.000|date: 2010/03/16> + 11409.000|date: 2010/03/17> + 11164.000|date: 2010/03/18> + 14177.000|date: 2010/03/19> + 11838.000|date: 2010/03/22> + 11959.000|date: 2010/03/23> + 12529.000|date: 2010/03/24> + 20153.000|date: 2010/03/25> + 15543.000|date: 2010/03/26> + 21190.000|date: 2010/03/29> + 14427.000|date: 2010/03/30> + 10575.000|date: 2010/03/31> + 22030.000|date: 2010/04/01> + 8721.000|date: 2010/04/05> + 9918.000|date: 2010/04/06> + 13558.000|date: 2010/04/07> + 9157.000|date: 2010/04/08> + 7814.000|date: 2010/04/09> + 16898.000|date: 2010/04/12> + 21512.000|date: 2010/04/13> + 12582.000|date: 2010/04/14> + 11202.000|date: 2010/04/15> + 12309.000|date: 2010/04/16> + 11697.000|date: 2010/04/19> + 8577.000|date: 2010/04/20> + 5306.000|date: 2010/04/21> + 7596.000|date: 2010/04/22> + 7540.000|date: 2010/04/23> + 8341.000|date: 2010/04/26> + 9864.000|date: 2010/04/27> + 16961.000|date: 2010/04/28> + 22471.000|date: 2010/04/29> + 12089.000|date: 2010/04/30> + 15068.000|date: 2010/05/03> + 17639.000|date: 2010/05/04> + 17584.000|date: 2010/05/05> + 25804.000|date: 2010/05/06> + 35444.000|date: 2010/05/07> + 21961.000|date: 2010/05/10> + 25268.000|date: 2010/05/11> + 21671.000|date: 2010/05/12> + 11196.000|date: 2010/05/13> + 17534.000|date: 2010/05/14> + 13231.000|date: 2010/05/17> + 18213.000|date: 2010/05/18> + 17672.000|date: 2010/05/19> + 22219.000|date: 2010/05/20> + 22838.000|date: 2010/05/21> + 13212.000|date: 2010/05/24> + 25505.000|date: 2010/05/25> + 27709.000|date: 2010/05/26> + 31868.000|date: 2010/05/27> + 22027.000|date: 2010/05/28> + 13592.000|date: 2010/06/01> + 14948.000|date: 2010/06/02> + 17512.000|date: 2010/06/03> + 38080.000|date: 2010/06/04> + 30298.000|date: 2010/06/07> + 27333.000|date: 2010/06/08> + 16228.000|date: 2010/06/09> + 12051.000|date: 2010/06/10> + 13773.000|date: 2010/06/11> + 11138.000|date: 2010/06/14> + 13613.000|date: 2010/06/15> + 7941.000|date: 2010/06/16> + 6553.000|date: 2010/06/17> + 11487.000|date: 2010/06/18> + 9352.000|date: 2010/06/21> + 10368.000|date: 2010/06/22> + 9497.000|date: 2010/06/23> + 8875.000|date: 2010/06/24> + 13775.000|date: 2010/06/25> + 11952.000|date: 2010/06/28> + 12717.000|date: 2010/06/29> + 10733.000|date: 2010/06/30> + 12816.000|date: 2010/07/01> + 9938.000|date: 2010/07/02> + 9803.000|date: 2010/07/06> + 11607.000|date: 2010/07/07> + 9855.000|date: 2010/07/08> + 6281.000|date: 2010/07/09> + 5633.000|date: 2010/07/12> + 6594.000|date: 2010/07/13> + 13060.000|date: 2010/07/14> + 9400.000|date: 2010/07/15> + 9674.000|date: 2010/07/16> + 6825.000|date: 2010/07/19> + 6744.000|date: 2010/07/20> + 12845.000|date: 2010/07/21> + 13289.000|date: 2010/07/22> + 5951.000|date: 2010/07/23> + 7019.000|date: 2010/07/26> + 9743.000|date: 2010/07/27> + 11102.000|date: 2010/07/28> + 13943.000|date: 2010/07/29> + 13189.000|date: 2010/07/30> + 15376.000|date: 2010/08/02> + 13841.000|date: 2010/08/03> + 11343.000|date: 2010/08/04> + 8758.000|date: 2010/08/05> + 12455.000|date: 2010/08/06> + 9888.000|date: 2010/08/09> + 7492.000|date: 2010/08/10> + 8528.000|date: 2010/08/11> + 8103.000|date: 2010/08/12> + 8564.000|date: 2010/08/13> + 7175.000|date: 2010/08/16> + 9690.000|date: 2010/08/17> + 6022.000|date: 2010/08/19> + 7175.000|date: 2010/08/20> open |ticker: TDC> => 26.290|date: 2009/08/21> + 26.370|date: 2009/08/24> + 26.300|date: 2009/08/25> + 26.510|date: 2009/08/26> + 26.870|date: 2009/08/27> + 27.080|date: 2009/08/28> + 26.660|date: 2009/08/31> + 26.950|date: 2009/09/01> + 25.370|date: 2009/09/02> + 25.920|date: 2009/09/03> + 25.540|date: 2009/09/04> + 25.580|date: 2009/09/09> + 25.540|date: 2009/09/10> + 26.400|date: 2009/09/11> + 26.000|date: 2009/09/14> + 26.150|date: 2009/09/15> + 25.700|date: 2009/09/16> + 26.370|date: 2009/09/17> + 26.750|date: 2009/09/18> + 26.180|date: 2009/09/21> + 26.390|date: 2009/09/22> + 26.620|date: 2009/09/23> + 27.680|date: 2009/09/24> + 27.400|date: 2009/09/25> + 27.650|date: 2009/09/28> + 27.920|date: 2009/09/29> + 27.710|date: 2009/09/30> + 27.530|date: 2009/10/01> + 26.200|date: 2009/10/02> + 26.520|date: 2009/10/05> + 27.060|date: 2009/10/06> + 27.220|date: 2009/10/07> + 27.700|date: 2009/10/08> + 27.000|date: 2009/10/09> + 27.450|date: 2009/10/12> + 27.620|date: 2009/10/13> + 28.250|date: 2009/10/14> + 28.430|date: 2009/10/15> + 28.550|date: 2009/10/16> + 28.620|date: 2009/10/19> + 28.680|date: 2009/10/20> + 28.280|date: 2009/10/21> + 28.260|date: 2009/10/22> + 28.900|date: 2009/10/23> + 29.580|date: 2009/10/26> + 29.040|date: 2009/10/27> + 28.380|date: 2009/10/28> + 29.730|date: 2009/11/05> + 28.550|date: 2009/11/06> + 28.740|date: 2009/11/09> + 30.090|date: 2009/11/10> + 30.370|date: 2009/11/11> + 29.960|date: 2009/11/12> + 30.130|date: 2009/11/13> + 30.260|date: 2009/11/16> + 30.390|date: 2009/11/17> + 30.100|date: 2009/11/18> + 29.810|date: 2009/11/19> + 29.370|date: 2009/11/20> + 29.750|date: 2009/11/23> + 30.040|date: 2009/11/24> + 29.750|date: 2009/11/25> + 29.000|date: 2009/11/27> + 28.810|date: 2009/11/30> + 29.750|date: 2009/12/01> + 30.510|date: 2009/12/02> + 30.660|date: 2009/12/03> + 30.640|date: 2009/12/04> + 30.500|date: 2009/12/07> + 30.090|date: 2009/12/08> + 29.340|date: 2009/12/09> + 29.960|date: 2009/12/10> + 31.260|date: 2009/12/11> + 30.770|date: 2009/12/14> + 30.820|date: 2009/12/15> + 31.090|date: 2009/12/16> + 31.840|date: 2009/12/17> + 31.820|date: 2009/12/18> + 31.330|date: 2009/12/21> + 30.610|date: 2009/12/22> + 30.960|date: 2009/12/23> + 31.270|date: 2009/12/24> + 31.710|date: 2009/12/28> + 31.240|date: 2009/12/29> + 30.990|date: 2009/12/30> + 31.240|date: 2009/12/31> + 31.780|date: 2010/01/04> + 30.960|date: 2010/01/05> + 31.010|date: 2010/01/06> + 30.710|date: 2010/01/07> + 30.180|date: 2010/01/08> + 30.980|date: 2010/01/11> + 30.930|date: 2010/01/12> + 30.540|date: 2010/01/13> + 30.450|date: 2010/01/14> + 30.370|date: 2010/01/15> + 30.040|date: 2010/01/19> + 29.780|date: 2010/01/20> + 30.260|date: 2010/01/21> + 29.530|date: 2010/01/22> + 28.880|date: 2010/01/25> + 27.750|date: 2010/01/26> + 28.330|date: 2010/01/27> + 28.560|date: 2010/01/28> + 28.250|date: 2010/01/29> + 28.130|date: 2010/02/01> + 28.120|date: 2010/02/02> + 28.740|date: 2010/02/03> + 28.510|date: 2010/02/04> + 27.710|date: 2010/02/05> + 27.620|date: 2010/02/08> + 28.300|date: 2010/02/09> + 28.150|date: 2010/02/10> + 28.350|date: 2010/02/11> + 28.090|date: 2010/02/12> + 28.910|date: 2010/02/16> + 29.530|date: 2010/02/17> + 29.580|date: 2010/02/18> + 29.850|date: 2010/02/19> + 29.880|date: 2010/02/22> + 29.470|date: 2010/02/23> + 29.610|date: 2010/02/24> + 29.770|date: 2010/02/25> + 30.280|date: 2010/02/26> + 30.470|date: 2010/03/01> + 30.860|date: 2010/03/02> + 30.490|date: 2010/03/03> + 30.000|date: 2010/03/04> + 30.610|date: 2010/03/05> + 30.570|date: 2010/03/08> + 30.180|date: 2010/03/09> + 30.220|date: 2010/03/10> + 29.630|date: 2010/03/11> + 29.870|date: 2010/03/12> + 29.610|date: 2010/03/15> + 29.740|date: 2010/03/16> + 29.080|date: 2010/03/17> + 28.950|date: 2010/03/18> + 29.190|date: 2010/03/19> + 28.840|date: 2010/03/22> + 29.400|date: 2010/03/23> + 29.260|date: 2010/03/24> + 28.960|date: 2010/03/25> + 28.290|date: 2010/03/26> + 29.180|date: 2010/03/29> + 29.250|date: 2010/03/30> + 29.030|date: 2010/03/31> + 29.000|date: 2010/04/01> + 29.320|date: 2010/04/05> + 29.200|date: 2010/04/06> + 29.320|date: 2010/04/07> + 28.510|date: 2010/04/08> + 28.350|date: 2010/04/09> + 28.320|date: 2010/04/12> + 28.610|date: 2010/04/13> + 28.790|date: 2010/04/14> + 29.880|date: 2010/04/15> + 30.400|date: 2010/04/16> + 29.890|date: 2010/04/19> + 30.280|date: 2010/04/20> + 30.290|date: 2010/04/21> + 30.480|date: 2010/04/22> + 30.410|date: 2010/04/23> + 30.610|date: 2010/04/26> + 30.800|date: 2010/04/27> + 30.090|date: 2010/04/28> + 30.120|date: 2010/04/29> + 29.860|date: 2010/04/30> + 29.170|date: 2010/05/03> + 29.300|date: 2010/05/04> + 28.630|date: 2010/05/05> + 29.650|date: 2010/05/06> + 30.430|date: 2010/05/07> + 30.260|date: 2010/05/10> + 30.590|date: 2010/05/11> + 30.650|date: 2010/05/12> + 32.410|date: 2010/05/13> + 32.590|date: 2010/05/14> + 32.350|date: 2010/05/17> + 32.140|date: 2010/05/18> + 32.070|date: 2010/05/19> + 31.570|date: 2010/05/20> + 30.490|date: 2010/05/21> + 31.000|date: 2010/05/24> + 30.560|date: 2010/05/25> + 31.210|date: 2010/05/26> + 31.170|date: 2010/05/27> + 31.950|date: 2010/05/28> + 31.870|date: 2010/06/01> + 32.040|date: 2010/06/02> + 32.320|date: 2010/06/03> + 32.360|date: 2010/06/04> + 31.760|date: 2010/06/07> + 30.720|date: 2010/06/08> + 31.010|date: 2010/06/09> + 31.330|date: 2010/06/10> + 32.110|date: 2010/06/11> + 32.830|date: 2010/06/14> + 33.330|date: 2010/06/15> + 33.550|date: 2010/06/16> + 33.670|date: 2010/06/17> + 33.980|date: 2010/06/18> + 34.280|date: 2010/06/21> + 33.770|date: 2010/06/22> + 33.460|date: 2010/06/23> + 33.840|date: 2010/06/24> + 32.880|date: 2010/06/25> + 33.020|date: 2010/06/28> + 32.390|date: 2010/06/29> + 31.230|date: 2010/06/30> + 30.390|date: 2010/07/01> + 30.200|date: 2010/07/02> + 30.170|date: 2010/07/06> + 29.720|date: 2010/07/07> + 30.900|date: 2010/07/08> + 31.150|date: 2010/07/09> + 31.010|date: 2010/07/12> + 31.240|date: 2010/07/13> + 31.540|date: 2010/07/14> + 31.930|date: 2010/07/15> + 31.920|date: 2010/07/16> + 31.530|date: 2010/07/19> + 31.260|date: 2010/07/20> + 32.270|date: 2010/07/21> + 31.910|date: 2010/07/22> + 32.160|date: 2010/07/23> + 33.050|date: 2010/07/26> + 33.640|date: 2010/07/27> + 33.210|date: 2010/07/28> + 32.700|date: 2010/07/29> + 31.840|date: 2010/07/30> + 32.190|date: 2010/08/02> + 33.110|date: 2010/08/03> + 33.560|date: 2010/08/04> + 33.500|date: 2010/08/05> + 32.540|date: 2010/08/06> + 32.360|date: 2010/08/09> + 31.400|date: 2010/08/10> + 31.000|date: 2010/08/11> + 30.040|date: 2010/08/12> + 29.900|date: 2010/08/13> + 29.740|date: 2010/08/16> + 30.120|date: 2010/08/17> + 30.320|date: 2010/08/19> + 30.270|date: 2010/08/20> high |ticker: TDC> => 26.580|date: 2009/08/21> + 26.630|date: 2009/08/24> + 26.730|date: 2009/08/25> + 27.150|date: 2009/08/26> + 26.930|date: 2009/08/27> + 27.320|date: 2009/08/28> + 27.040|date: 2009/08/31> + 27.260|date: 2009/09/01> + 25.860|date: 2009/09/02> + 25.920|date: 2009/09/03> + 26.190|date: 2009/09/04> + 25.810|date: 2009/09/09> + 26.500|date: 2009/09/10> + 26.480|date: 2009/09/11> + 26.330|date: 2009/09/14> + 26.150|date: 2009/09/15> + 26.530|date: 2009/09/16> + 26.780|date: 2009/09/17> + 26.800|date: 2009/09/18> + 26.430|date: 2009/09/21> + 26.640|date: 2009/09/22> + 28.630|date: 2009/09/23> + 27.880|date: 2009/09/24> + 27.690|date: 2009/09/25> + 27.970|date: 2009/09/28> + 28.000|date: 2009/09/29> + 27.770|date: 2009/09/30> + 27.610|date: 2009/10/01> + 26.500|date: 2009/10/02> + 27.080|date: 2009/10/05> + 27.580|date: 2009/10/06> + 27.610|date: 2009/10/07> + 27.770|date: 2009/10/08> + 27.550|date: 2009/10/09> + 27.940|date: 2009/10/12> + 28.060|date: 2009/10/13> + 28.610|date: 2009/10/14> + 28.730|date: 2009/10/15> + 28.840|date: 2009/10/16> + 28.970|date: 2009/10/19> + 28.990|date: 2009/10/20> + 28.920|date: 2009/10/21> + 28.880|date: 2009/10/22> + 29.000|date: 2009/10/23> + 29.750|date: 2009/10/26> + 29.220|date: 2009/10/27> + 28.630|date: 2009/10/28> + 29.850|date: 2009/11/05> + 28.880|date: 2009/11/06> + 30.079|date: 2009/11/09> + 30.460|date: 2009/11/10> + 30.500|date: 2009/11/11> + 30.200|date: 2009/11/12> + 30.230|date: 2009/11/13> + 30.860|date: 2009/11/16> + 31.240|date: 2009/11/17> + 30.210|date: 2009/11/18> + 29.950|date: 2009/11/19> + 29.480|date: 2009/11/20> + 30.340|date: 2009/11/23> + 30.090|date: 2009/11/24> + 29.750|date: 2009/11/25> + 29.051|date: 2009/11/27> + 29.390|date: 2009/11/30> + 30.930|date: 2009/12/01> + 30.960|date: 2009/12/02> + 30.830|date: 2009/12/03> + 30.830|date: 2009/12/04> + 30.860|date: 2009/12/07> + 30.240|date: 2009/12/08> + 30.050|date: 2009/12/09> + 31.330|date: 2009/12/10> + 31.260|date: 2009/12/11> + 31.000|date: 2009/12/14> + 31.280|date: 2009/12/15> + 32.240|date: 2009/12/16> + 31.950|date: 2009/12/17> + 31.820|date: 2009/12/18> + 31.490|date: 2009/12/21> + 30.950|date: 2009/12/22> + 31.330|date: 2009/12/23> + 31.690|date: 2009/12/24> + 31.720|date: 2009/12/28> + 31.250|date: 2009/12/29> + 31.190|date: 2009/12/30> + 31.890|date: 2009/12/31> + 31.780|date: 2010/01/04> + 31.050|date: 2010/01/05> + 31.040|date: 2010/01/06> + 30.830|date: 2010/01/07> + 30.840|date: 2010/01/08> + 31.180|date: 2010/01/11> + 31.000|date: 2010/01/12> + 30.700|date: 2010/01/13> + 30.520|date: 2010/01/14> + 30.370|date: 2010/01/15> + 30.170|date: 2010/01/19> + 30.245|date: 2010/01/20> + 30.330|date: 2010/01/21> + 29.600|date: 2010/01/22> + 28.880|date: 2010/01/25> + 28.790|date: 2010/01/26> + 28.700|date: 2010/01/27> + 28.580|date: 2010/01/28> + 28.370|date: 2010/01/29> + 28.310|date: 2010/02/01> + 28.910|date: 2010/02/02> + 28.990|date: 2010/02/03> + 28.570|date: 2010/02/04> + 27.805|date: 2010/02/05> + 28.550|date: 2010/02/08> + 28.650|date: 2010/02/09> + 28.810|date: 2010/02/10> + 28.610|date: 2010/02/11> + 28.810|date: 2010/02/12> + 29.520|date: 2010/02/16> + 29.700|date: 2010/02/17> + 30.165|date: 2010/02/18> + 30.140|date: 2010/02/19> + 29.990|date: 2010/02/22> + 29.750|date: 2010/02/23> + 30.200|date: 2010/02/24> + 30.260|date: 2010/02/25> + 30.630|date: 2010/02/26> + 30.910|date: 2010/03/01> + 30.970|date: 2010/03/02> + 30.490|date: 2010/03/03> + 30.480|date: 2010/03/04> + 30.800|date: 2010/03/05> + 30.580|date: 2010/03/08> + 30.450|date: 2010/03/09> + 30.220|date: 2010/03/10> + 29.920|date: 2010/03/11> + 29.990|date: 2010/03/12> + 29.700|date: 2010/03/15> + 29.740|date: 2010/03/16> + 29.740|date: 2010/03/17> + 29.260|date: 2010/03/18> + 29.250|date: 2010/03/19> + 29.355|date: 2010/03/22> + 29.440|date: 2010/03/23> + 29.320|date: 2010/03/24> + 29.020|date: 2010/03/25> + 29.110|date: 2010/03/26> + 29.580|date: 2010/03/29> + 29.450|date: 2010/03/30> + 29.160|date: 2010/03/31> + 29.770|date: 2010/04/01> + 29.420|date: 2010/04/05> + 29.350|date: 2010/04/06> + 29.320|date: 2010/04/07> + 28.530|date: 2010/04/08> + 28.380|date: 2010/04/09> + 28.760|date: 2010/04/12> + 28.940|date: 2010/04/13> + 29.430|date: 2010/04/14> + 31.190|date: 2010/04/15> + 30.572|date: 2010/04/16> + 30.280|date: 2010/04/19> + 30.410|date: 2010/04/20> + 30.660|date: 2010/04/21> + 30.700|date: 2010/04/22> + 30.660|date: 2010/04/23> + 31.190|date: 2010/04/26> + 30.850|date: 2010/04/27> + 30.120|date: 2010/04/28> + 30.200|date: 2010/04/29> + 30.330|date: 2010/04/30> + 29.560|date: 2010/05/03> + 29.300|date: 2010/05/04> + 29.800|date: 2010/05/05> + 31.550|date: 2010/05/06> + 30.620|date: 2010/05/07> + 31.060|date: 2010/05/10> + 31.030|date: 2010/05/11> + 31.680|date: 2010/05/12> + 34.550|date: 2010/05/13> + 32.790|date: 2010/05/14> + 32.800|date: 2010/05/17> + 32.600|date: 2010/05/18> + 32.240|date: 2010/05/19> + 31.690|date: 2010/05/20> + 31.600|date: 2010/05/21> + 31.490|date: 2010/05/24> + 31.000|date: 2010/05/25> + 31.920|date: 2010/05/26> + 32.030|date: 2010/05/27> + 32.170|date: 2010/05/28> + 32.100|date: 2010/06/01> + 32.270|date: 2010/06/02> + 33.130|date: 2010/06/03> + 32.360|date: 2010/06/04> + 31.920|date: 2010/06/07> + 30.950|date: 2010/06/08> + 31.670|date: 2010/06/09> + 32.560|date: 2010/06/10> + 32.600|date: 2010/06/11> + 33.330|date: 2010/06/14> + 33.770|date: 2010/06/15> + 33.880|date: 2010/06/16> + 34.180|date: 2010/06/17> + 34.130|date: 2010/06/18> + 34.610|date: 2010/06/21> + 34.140|date: 2010/06/22> + 34.050|date: 2010/06/23> + 33.880|date: 2010/06/24> + 33.060|date: 2010/06/25> + 33.140|date: 2010/06/28> + 32.430|date: 2010/06/29> + 31.500|date: 2010/06/30> + 30.510|date: 2010/07/01> + 30.400|date: 2010/07/02> + 30.210|date: 2010/07/06> + 30.815|date: 2010/07/07> + 31.210|date: 2010/07/08> + 31.280|date: 2010/07/09> + 31.170|date: 2010/07/12> + 31.580|date: 2010/07/13> + 31.950|date: 2010/07/14> + 32.120|date: 2010/07/15> + 31.990|date: 2010/07/16> + 31.780|date: 2010/07/19> + 32.140|date: 2010/07/20> + 32.300|date: 2010/07/21> + 32.490|date: 2010/07/22> + 33.065|date: 2010/07/23> + 33.670|date: 2010/07/26> + 33.730|date: 2010/07/27> + 33.290|date: 2010/07/28> + 32.890|date: 2010/07/29> + 32.000|date: 2010/07/30> + 33.330|date: 2010/08/02> + 33.500|date: 2010/08/03> + 34.300|date: 2010/08/04> + 33.800|date: 2010/08/05> + 32.830|date: 2010/08/06> + 32.360|date: 2010/08/09> + 31.775|date: 2010/08/10> + 31.070|date: 2010/08/11> + 30.210|date: 2010/08/12> + 30.230|date: 2010/08/13> + 30.160|date: 2010/08/16> + 30.550|date: 2010/08/17> + 30.800|date: 2010/08/19> + 30.530|date: 2010/08/20> low |ticker: TDC> => 26.030|date: 2009/08/21> + 25.920|date: 2009/08/24> + 26.010|date: 2009/08/25> + 26.390|date: 2009/08/26> + 26.210|date: 2009/08/27> + 26.840|date: 2009/08/28> + 26.570|date: 2009/08/31> + 25.620|date: 2009/09/01> + 25.120|date: 2009/09/02> + 25.360|date: 2009/09/03> + 25.540|date: 2009/09/04> + 25.250|date: 2009/09/09> + 25.540|date: 2009/09/10> + 25.870|date: 2009/09/11> + 25.840|date: 2009/09/14> + 25.420|date: 2009/09/15> + 25.700|date: 2009/09/16> + 26.250|date: 2009/09/17> + 26.180|date: 2009/09/18> + 25.910|date: 2009/09/21> + 26.080|date: 2009/09/22> + 26.500|date: 2009/09/23> + 27.140|date: 2009/09/24> + 26.900|date: 2009/09/25> + 27.500|date: 2009/09/28> + 27.550|date: 2009/09/29> + 26.720|date: 2009/09/30> + 26.510|date: 2009/10/01> + 25.880|date: 2009/10/02> + 26.100|date: 2009/10/05> + 26.910|date: 2009/10/06> + 27.050|date: 2009/10/07> + 27.060|date: 2009/10/08> + 26.920|date: 2009/10/09> + 27.340|date: 2009/10/12> + 27.360|date: 2009/10/13> + 28.250|date: 2009/10/14> + 28.170|date: 2009/10/15> + 27.960|date: 2009/10/16> + 28.420|date: 2009/10/19> + 28.170|date: 2009/10/20> + 28.160|date: 2009/10/21> + 28.080|date: 2009/10/22> + 28.200|date: 2009/10/23> + 28.830|date: 2009/10/26> + 28.240|date: 2009/10/27> + 28.110|date: 2009/10/28> + 28.500|date: 2009/11/05> + 28.280|date: 2009/11/06> + 28.720|date: 2009/11/09> + 29.840|date: 2009/11/10> + 30.030|date: 2009/11/11> + 29.740|date: 2009/11/12> + 29.950|date: 2009/11/13> + 30.130|date: 2009/11/16> + 29.810|date: 2009/11/17> + 29.692|date: 2009/11/18> + 29.400|date: 2009/11/19> + 28.861|date: 2009/11/20> + 29.750|date: 2009/11/23> + 29.560|date: 2009/11/24> + 29.550|date: 2009/11/25> + 28.130|date: 2009/11/27> + 28.480|date: 2009/11/30> + 29.300|date: 2009/12/01> + 30.420|date: 2009/12/02> + 30.120|date: 2009/12/03> + 30.110|date: 2009/12/04> + 30.220|date: 2009/12/07> + 29.490|date: 2009/12/08> + 29.130|date: 2009/12/09> + 29.960|date: 2009/12/10> + 30.400|date: 2009/12/11> + 30.430|date: 2009/12/14> + 30.500|date: 2009/12/15> + 31.020|date: 2009/12/16> + 31.540|date: 2009/12/17> + 30.820|date: 2009/12/18> + 30.660|date: 2009/12/21> + 30.550|date: 2009/12/22> + 30.700|date: 2009/12/23> + 31.270|date: 2009/12/24> + 30.980|date: 2009/12/28> + 30.990|date: 2009/12/29> + 30.590|date: 2009/12/30> + 31.120|date: 2009/12/31> + 30.250|date: 2010/01/04> + 30.690|date: 2010/01/05> + 30.590|date: 2010/01/06> + 30.270|date: 2010/01/07> + 30.110|date: 2010/01/08> + 30.890|date: 2010/01/11> + 30.220|date: 2010/01/12> + 29.800|date: 2010/01/13> + 30.000|date: 2010/01/14> + 29.740|date: 2010/01/15> + 29.660|date: 2010/01/19> + 29.461|date: 2010/01/20> + 29.640|date: 2010/01/21> + 28.600|date: 2010/01/22> + 27.860|date: 2010/01/25> + 27.290|date: 2010/01/26> + 28.000|date: 2010/01/27> + 28.030|date: 2010/01/28> + 27.840|date: 2010/01/29> + 27.920|date: 2010/02/01> + 28.060|date: 2010/02/02> + 28.483|date: 2010/02/03> + 27.700|date: 2010/02/04> + 27.250|date: 2010/02/05> + 27.410|date: 2010/02/08> + 28.030|date: 2010/02/09> + 27.680|date: 2010/02/10> + 26.800|date: 2010/02/11> + 27.140|date: 2010/02/12> + 28.600|date: 2010/02/16> + 29.160|date: 2010/02/17> + 29.444|date: 2010/02/18> + 29.660|date: 2010/02/19> + 29.100|date: 2010/02/22> + 29.430|date: 2010/02/23> + 29.610|date: 2010/02/24> + 29.390|date: 2010/02/25> + 30.110|date: 2010/02/26> + 30.425|date: 2010/03/01> + 30.380|date: 2010/03/02> + 29.730|date: 2010/03/03> + 29.970|date: 2010/03/04> + 30.398|date: 2010/03/05> + 30.180|date: 2010/03/08> + 30.010|date: 2010/03/09> + 29.510|date: 2010/03/10> + 29.420|date: 2010/03/11> + 29.520|date: 2010/03/12> + 29.180|date: 2010/03/15> + 28.640|date: 2010/03/16> + 28.830|date: 2010/03/17> + 28.680|date: 2010/03/18> + 28.700|date: 2010/03/19> + 28.385|date: 2010/03/22> + 28.970|date: 2010/03/23> + 28.800|date: 2010/03/24> + 28.200|date: 2010/03/25> + 28.290|date: 2010/03/26> + 29.050|date: 2010/03/29> + 29.010|date: 2010/03/30> + 28.820|date: 2010/03/31> + 29.000|date: 2010/04/01> + 29.200|date: 2010/04/05> + 28.970|date: 2010/04/06> + 28.550|date: 2010/04/07> + 28.000|date: 2010/04/08> + 28.130|date: 2010/04/09> + 28.180|date: 2010/04/12> + 28.610|date: 2010/04/13> + 28.550|date: 2010/04/14> + 29.880|date: 2010/04/15> + 29.640|date: 2010/04/16> + 29.720|date: 2010/04/19> + 30.015|date: 2010/04/20> + 30.210|date: 2010/04/21> + 29.970|date: 2010/04/22> + 30.180|date: 2010/04/23> + 30.500|date: 2010/04/26> + 29.880|date: 2010/04/27> + 29.720|date: 2010/04/28> + 29.730|date: 2010/04/29> + 29.020|date: 2010/04/30> + 29.020|date: 2010/05/03> + 28.380|date: 2010/05/04> + 28.510|date: 2010/05/05> + 28.250|date: 2010/05/06> + 29.270|date: 2010/05/07> + 30.040|date: 2010/05/10> + 30.370|date: 2010/05/11> + 30.450|date: 2010/05/12> + 32.410|date: 2010/05/13> + 31.770|date: 2010/05/14> + 31.460|date: 2010/05/17> + 31.600|date: 2010/05/18> + 31.750|date: 2010/05/19> + 30.890|date: 2010/05/20> + 30.030|date: 2010/05/21> + 30.930|date: 2010/05/24> + 30.210|date: 2010/05/25> + 30.540|date: 2010/05/26> + 31.090|date: 2010/05/27> + 31.610|date: 2010/05/28> + 31.550|date: 2010/06/01> + 31.710|date: 2010/06/02> + 32.050|date: 2010/06/03> + 31.350|date: 2010/06/04> + 30.520|date: 2010/06/07> + 30.410|date: 2010/06/08> + 30.670|date: 2010/06/09> + 31.330|date: 2010/06/10> + 31.820|date: 2010/06/11> + 32.610|date: 2010/06/14> + 33.040|date: 2010/06/15> + 33.360|date: 2010/06/16> + 33.620|date: 2010/06/17> + 33.870|date: 2010/06/18> + 33.510|date: 2010/06/21> + 33.400|date: 2010/06/22> + 33.250|date: 2010/06/23> + 32.840|date: 2010/06/24> + 32.520|date: 2010/06/25> + 32.500|date: 2010/06/28> + 31.110|date: 2010/06/29> + 30.400|date: 2010/06/30> + 29.440|date: 2010/07/01> + 29.580|date: 2010/07/02> + 29.370|date: 2010/07/06> + 29.710|date: 2010/07/07> + 30.780|date: 2010/07/08> + 30.800|date: 2010/07/09> + 30.680|date: 2010/07/12> + 30.990|date: 2010/07/13> + 31.380|date: 2010/07/14> + 31.430|date: 2010/07/15> + 31.300|date: 2010/07/16> + 31.180|date: 2010/07/19> + 30.810|date: 2010/07/20> + 31.550|date: 2010/07/21> + 31.775|date: 2010/07/22> + 32.060|date: 2010/07/23> + 32.706|date: 2010/07/26> + 33.055|date: 2010/07/27> + 32.510|date: 2010/07/28> + 31.980|date: 2010/07/29> + 31.431|date: 2010/07/30> + 32.190|date: 2010/08/02> + 32.940|date: 2010/08/03> + 33.320|date: 2010/08/04> + 31.620|date: 2010/08/05> + 31.860|date: 2010/08/06> + 31.600|date: 2010/08/09> + 31.150|date: 2010/08/10> + 30.400|date: 2010/08/11> + 29.750|date: 2010/08/12> + 29.788|date: 2010/08/13> + 29.430|date: 2010/08/16> + 30.010|date: 2010/08/17> + 30.100|date: 2010/08/19> + 30.010|date: 2010/08/20> close |ticker: TDC> => 26.380|date: 2009/08/21> + 25.980|date: 2009/08/24> + 26.480|date: 2009/08/25> + 26.720|date: 2009/08/26> + 26.890|date: 2009/08/27> + 27.050|date: 2009/08/28> + 26.930|date: 2009/08/31> + 25.650|date: 2009/09/01> + 25.690|date: 2009/09/02> + 25.560|date: 2009/09/03> + 26.190|date: 2009/09/04> + 25.560|date: 2009/09/09> + 26.390|date: 2009/09/10> + 26.180|date: 2009/09/11> + 26.200|date: 2009/09/14> + 25.660|date: 2009/09/15> + 26.500|date: 2009/09/16> + 26.720|date: 2009/09/17> + 26.380|date: 2009/09/18> + 26.290|date: 2009/09/21> + 26.430|date: 2009/09/22> + 27.570|date: 2009/09/23> + 27.730|date: 2009/09/24> + 27.570|date: 2009/09/25> + 27.900|date: 2009/09/28> + 27.770|date: 2009/09/29> + 27.520|date: 2009/09/30> + 26.530|date: 2009/10/01> + 26.350|date: 2009/10/02> + 26.820|date: 2009/10/05> + 27.320|date: 2009/10/06> + 27.610|date: 2009/10/07> + 27.110|date: 2009/10/08> + 27.430|date: 2009/10/09> + 27.580|date: 2009/10/12> + 27.720|date: 2009/10/13> + 28.510|date: 2009/10/14> + 28.700|date: 2009/10/15> + 28.600|date: 2009/10/16> + 28.950|date: 2009/10/19> + 28.250|date: 2009/10/20> + 28.270|date: 2009/10/21> + 28.850|date: 2009/10/22> + 28.330|date: 2009/10/23> + 29.020|date: 2009/10/26> + 28.520|date: 2009/10/27> + 28.210|date: 2009/10/28> + 28.610|date: 2009/11/05> + 28.620|date: 2009/11/06> + 30.040|date: 2009/11/09> + 30.280|date: 2009/11/10> + 30.180|date: 2009/11/11> + 30.060|date: 2009/11/12> + 30.180|date: 2009/11/13> + 30.440|date: 2009/11/16> + 30.060|date: 2009/11/17> + 29.960|date: 2009/11/18> + 29.450|date: 2009/11/19> + 29.430|date: 2009/11/20> + 30.090|date: 2009/11/23> + 29.750|date: 2009/11/24> + 29.620|date: 2009/11/25> + 28.830|date: 2009/11/27> + 29.300|date: 2009/11/30> + 30.680|date: 2009/12/01> + 30.470|date: 2009/12/02> + 30.160|date: 2009/12/03> + 30.560|date: 2009/12/04> + 30.330|date: 2009/12/07> + 29.520|date: 2009/12/08> + 29.910|date: 2009/12/09> + 31.260|date: 2009/12/10> + 30.760|date: 2009/12/11> + 30.930|date: 2009/12/14> + 31.050|date: 2009/12/15> + 32.080|date: 2009/12/16> + 31.640|date: 2009/12/17> + 31.210|date: 2009/12/18> + 30.700|date: 2009/12/21> + 30.750|date: 2009/12/22> + 31.260|date: 2009/12/23> + 31.650|date: 2009/12/24> + 31.100|date: 2009/12/28> + 31.050|date: 2009/12/29> + 31.190|date: 2009/12/30> + 31.430|date: 2009/12/31> + 30.870|date: 2010/01/04> + 30.990|date: 2010/01/05> + 30.650|date: 2010/01/06> + 30.300|date: 2010/01/07> + 30.790|date: 2010/01/08> + 31.040|date: 2010/01/11> + 30.370|date: 2010/01/12> + 30.270|date: 2010/01/13> + 30.380|date: 2010/01/14> + 30.080|date: 2010/01/15> + 30.000|date: 2010/01/19> + 30.180|date: 2010/01/20> + 29.700|date: 2010/01/21> + 28.670|date: 2010/01/22> + 27.930|date: 2010/01/25> + 28.420|date: 2010/01/26> + 28.580|date: 2010/01/27> + 28.170|date: 2010/01/28> + 27.970|date: 2010/01/29> + 28.150|date: 2010/02/01> + 28.810|date: 2010/02/02> + 28.780|date: 2010/02/03> + 27.800|date: 2010/02/04> + 27.660|date: 2010/02/05> + 28.010|date: 2010/02/08> + 28.250|date: 2010/02/09> + 28.610|date: 2010/02/10> + 28.350|date: 2010/02/11> + 28.720|date: 2010/02/12> + 29.480|date: 2010/02/16> + 29.580|date: 2010/02/17> + 30.030|date: 2010/02/18> + 29.840|date: 2010/02/19> + 29.470|date: 2010/02/22> + 29.600|date: 2010/02/23> + 30.110|date: 2010/02/24> + 30.220|date: 2010/02/25> + 30.490|date: 2010/02/26> + 30.910|date: 2010/03/01> + 30.480|date: 2010/03/02> + 29.880|date: 2010/03/03> + 30.450|date: 2010/03/04> + 30.500|date: 2010/03/05> + 30.210|date: 2010/03/08> + 30.350|date: 2010/03/09> + 29.760|date: 2010/03/10> + 29.850|date: 2010/03/11> + 29.680|date: 2010/03/12> + 29.670|date: 2010/03/15> + 29.030|date: 2010/03/16> + 28.980|date: 2010/03/17> + 29.180|date: 2010/03/18> + 28.940|date: 2010/03/19> + 29.270|date: 2010/03/22> + 29.400|date: 2010/03/23> + 28.820|date: 2010/03/24> + 28.240|date: 2010/03/25> + 28.960|date: 2010/03/26> + 29.180|date: 2010/03/29> + 29.160|date: 2010/03/30> + 28.890|date: 2010/03/31> + 29.320|date: 2010/04/01> + 29.300|date: 2010/04/05> + 29.270|date: 2010/04/06> + 28.650|date: 2010/04/07> + 28.370|date: 2010/04/08> + 28.250|date: 2010/04/09> + 28.630|date: 2010/04/12> + 28.700|date: 2010/04/13> + 29.400|date: 2010/04/14> + 30.490|date: 2010/04/15> + 29.950|date: 2010/04/16> + 30.230|date: 2010/04/19> + 30.360|date: 2010/04/20> + 30.610|date: 2010/04/21> + 30.590|date: 2010/04/22> + 30.600|date: 2010/04/23> + 30.830|date: 2010/04/26> + 29.970|date: 2010/04/27> + 30.020|date: 2010/04/28> + 29.840|date: 2010/04/29> + 29.070|date: 2010/04/30> + 29.540|date: 2010/05/03> + 28.870|date: 2010/05/04> + 29.290|date: 2010/05/05> + 30.190|date: 2010/05/06> + 29.410|date: 2010/05/07> + 30.890|date: 2010/05/10> + 30.500|date: 2010/05/11> + 31.520|date: 2010/05/12> + 32.880|date: 2010/05/13> + 32.300|date: 2010/05/14> + 31.810|date: 2010/05/17> + 31.980|date: 2010/05/18> + 31.970|date: 2010/05/19> + 30.960|date: 2010/05/20> + 31.220|date: 2010/05/21> + 31.150|date: 2010/05/24> + 30.940|date: 2010/05/25> + 30.740|date: 2010/05/26> + 32.000|date: 2010/05/27> + 31.940|date: 2010/05/28> + 31.790|date: 2010/06/01> + 32.240|date: 2010/06/02> + 32.840|date: 2010/06/03> + 31.570|date: 2010/06/04> + 30.640|date: 2010/06/07> + 30.900|date: 2010/06/08> + 30.890|date: 2010/06/09> + 32.470|date: 2010/06/10> + 32.550|date: 2010/06/11> + 32.980|date: 2010/06/14> + 33.770|date: 2010/06/15> + 33.620|date: 2010/06/16> + 33.930|date: 2010/06/17> + 33.980|date: 2010/06/18> + 33.660|date: 2010/06/21> + 33.430|date: 2010/06/22> + 33.840|date: 2010/06/23> + 33.040|date: 2010/06/24> + 32.890|date: 2010/06/25> + 32.720|date: 2010/06/28> + 31.280|date: 2010/06/29> + 30.480|date: 2010/06/30> + 30.150|date: 2010/07/01> + 29.850|date: 2010/07/02> + 29.620|date: 2010/07/06> + 30.720|date: 2010/07/07> + 31.150|date: 2010/07/08> + 31.150|date: 2010/07/09> + 31.000|date: 2010/07/12> + 31.400|date: 2010/07/13> + 31.940|date: 2010/07/14> + 32.070|date: 2010/07/15> + 31.360|date: 2010/07/16> + 31.690|date: 2010/07/19> + 32.080|date: 2010/07/20> + 31.670|date: 2010/07/21> + 32.260|date: 2010/07/22> + 32.960|date: 2010/07/23> + 33.580|date: 2010/07/26> + 33.270|date: 2010/07/27> + 32.550|date: 2010/07/28> + 32.110|date: 2010/07/29> + 31.800|date: 2010/07/30> + 33.260|date: 2010/08/02> + 33.430|date: 2010/08/03> + 34.140|date: 2010/08/04> + 32.680|date: 2010/08/05> + 32.340|date: 2010/08/06> + 31.620|date: 2010/08/09> + 31.500|date: 2010/08/10> + 30.470|date: 2010/08/11> + 29.980|date: 2010/08/12> + 29.800|date: 2010/08/13> + 29.930|date: 2010/08/16> + 30.370|date: 2010/08/17> + 30.430|date: 2010/08/19> + 30.490|date: 2010/08/20> volume |ticker: TDC> => 10307.000|date: 2009/08/21> + 10607.000|date: 2009/08/24> + 15615.000|date: 2009/08/25> + 14214.000|date: 2009/08/26> + 11624.000|date: 2009/08/27> + 13987.000|date: 2009/08/28> + 14013.000|date: 2009/08/31> + 13993.000|date: 2009/09/01> + 17670.000|date: 2009/09/02> + 10838.000|date: 2009/09/03> + 8932.000|date: 2009/09/04> + 15978.000|date: 2009/09/09> + 18310.000|date: 2009/09/10> + 7619.000|date: 2009/09/11> + 10843.000|date: 2009/09/14> + 11315.000|date: 2009/09/15> + 16080.000|date: 2009/09/16> + 12772.000|date: 2009/09/17> + 16239.000|date: 2009/09/18> + 10041.000|date: 2009/09/21> + 14271.000|date: 2009/09/22> + 32548.000|date: 2009/09/23> + 20336.000|date: 2009/09/24> + 16237.000|date: 2009/09/25> + 8560.000|date: 2009/09/28> + 9557.000|date: 2009/09/29> + 17363.000|date: 2009/09/30> + 14628.000|date: 2009/10/01> + 12087.000|date: 2009/10/02> + 12831.000|date: 2009/10/05> + 13936.000|date: 2009/10/06> + 7607.000|date: 2009/10/07> + 11973.000|date: 2009/10/08> + 17561.000|date: 2009/10/09> + 8781.000|date: 2009/10/12> + 18603.000|date: 2009/10/13> + 16534.000|date: 2009/10/14> + 8202.000|date: 2009/10/15> + 13256.000|date: 2009/10/16> + 12921.000|date: 2009/10/19> + 10191.000|date: 2009/10/20> + 10591.000|date: 2009/10/21> + 8875.000|date: 2009/10/22> + 8329.000|date: 2009/10/23> + 18694.000|date: 2009/10/26> + 13749.000|date: 2009/10/27> + 12348.000|date: 2009/10/28> + 25571.000|date: 2009/11/05> + 14214.000|date: 2009/11/06> + 22107.000|date: 2009/11/09> + 17375.000|date: 2009/11/10> + 11062.000|date: 2009/11/11> + 21243.000|date: 2009/11/12> + 13663.000|date: 2009/11/13> + 19184.000|date: 2009/11/16> + 14171.000|date: 2009/11/17> + 16511.000|date: 2009/11/18> + 15921.000|date: 2009/11/19> + 18352.000|date: 2009/11/20> + 16763.000|date: 2009/11/23> + 12234.000|date: 2009/11/24> + 7738.000|date: 2009/11/25> + 7534.000|date: 2009/11/27> + 17036.000|date: 2009/11/30> + 32527.000|date: 2009/12/01> + 11305.000|date: 2009/12/02> + 11633.000|date: 2009/12/03> + 16200.000|date: 2009/12/04> + 12566.000|date: 2009/12/07> + 13386.000|date: 2009/12/08> + 16491.000|date: 2009/12/09> + 26682.000|date: 2009/12/10> + 15365.000|date: 2009/12/11> + 16892.000|date: 2009/12/14> + 13095.000|date: 2009/12/15> + 21138.000|date: 2009/12/16> + 15524.000|date: 2009/12/17> + 26849.000|date: 2009/12/18> + 15878.000|date: 2009/12/21> + 13760.000|date: 2009/12/22> + 8958.000|date: 2009/12/23> + 2661.000|date: 2009/12/24> + 9111.000|date: 2009/12/28> + 7782.000|date: 2009/12/29> + 7736.000|date: 2009/12/30> + 16342.000|date: 2009/12/31> + 29286.000|date: 2010/01/04> + 21268.000|date: 2010/01/05> + 12091.000|date: 2010/01/06> + 18615.000|date: 2010/01/07> + 16005.000|date: 2010/01/08> + 9597.000|date: 2010/01/11> + 10215.000|date: 2010/01/12> + 14204.000|date: 2010/01/13> + 11595.000|date: 2010/01/14> + 14385.000|date: 2010/01/15> + 10563.000|date: 2010/01/19> + 11245.000|date: 2010/01/20> + 9678.000|date: 2010/01/21> + 12975.000|date: 2010/01/22> + 18167.000|date: 2010/01/25> + 13634.000|date: 2010/01/26> + 12276.000|date: 2010/01/27> + 9614.000|date: 2010/01/28> + 18387.000|date: 2010/01/29> + 10334.000|date: 2010/02/01> + 11538.000|date: 2010/02/02> + 7849.000|date: 2010/02/03> + 15791.000|date: 2010/02/04> + 17977.000|date: 2010/02/05> + 14715.000|date: 2010/02/08> + 7494.000|date: 2010/02/09> + 14419.000|date: 2010/02/10> + 37106.000|date: 2010/02/11> + 20616.000|date: 2010/02/12> + 14859.000|date: 2010/02/16> + 13377.000|date: 2010/02/17> + 11881.000|date: 2010/02/18> + 9888.000|date: 2010/02/19> + 21660.000|date: 2010/02/22> + 16099.000|date: 2010/02/23> + 12640.000|date: 2010/02/24> + 11400.000|date: 2010/02/25> + 9149.000|date: 2010/02/26> + 6623.000|date: 2010/03/01> + 15092.000|date: 2010/03/02> + 21935.000|date: 2010/03/03> + 9812.000|date: 2010/03/04> + 10693.000|date: 2010/03/05> + 8058.000|date: 2010/03/08> + 15183.000|date: 2010/03/09> + 15047.000|date: 2010/03/10> + 9847.000|date: 2010/03/11> + 7719.000|date: 2010/03/12> + 11166.000|date: 2010/03/15> + 25287.000|date: 2010/03/16> + 21420.000|date: 2010/03/17> + 12694.000|date: 2010/03/18> + 19056.000|date: 2010/03/19> + 11263.000|date: 2010/03/22> + 8130.000|date: 2010/03/23> + 12264.000|date: 2010/03/24> + 16718.000|date: 2010/03/25> + 15171.000|date: 2010/03/26> + 12916.000|date: 2010/03/29> + 10669.000|date: 2010/03/30> + 8679.000|date: 2010/03/31> + 17848.000|date: 2010/04/01> + 12118.000|date: 2010/04/05> + 9568.000|date: 2010/04/06> + 20691.000|date: 2010/04/07> + 21260.000|date: 2010/04/08> + 13038.000|date: 2010/04/09> + 16127.000|date: 2010/04/12> + 17401.000|date: 2010/04/13> + 16962.000|date: 2010/04/14> + 30401.000|date: 2010/04/15> + 18614.000|date: 2010/04/16> + 17385.000|date: 2010/04/19> + 7408.000|date: 2010/04/20> + 10816.000|date: 2010/04/21> + 16686.000|date: 2010/04/22> + 9562.000|date: 2010/04/23> + 12702.000|date: 2010/04/26> + 12435.000|date: 2010/04/27> + 10924.000|date: 2010/04/28> + 10819.000|date: 2010/04/29> + 14709.000|date: 2010/04/30> + 13429.000|date: 2010/05/03> + 14800.000|date: 2010/05/04> + 20750.000|date: 2010/05/05> + 47942.000|date: 2010/05/06> + 30372.000|date: 2010/05/07> + 19209.000|date: 2010/05/10> + 13815.000|date: 2010/05/11> + 24535.000|date: 2010/05/12> + 73136.000|date: 2010/05/13> + 24869.000|date: 2010/05/14> + 23244.000|date: 2010/05/17> + 23473.000|date: 2010/05/18> + 30154.000|date: 2010/05/19> + 27154.000|date: 2010/05/20> + 25005.000|date: 2010/05/21> + 15472.000|date: 2010/05/24> + 22253.000|date: 2010/05/25> + 22218.000|date: 2010/05/26> + 15526.000|date: 2010/05/27> + 29095.000|date: 2010/05/28> + 32211.000|date: 2010/06/01> + 26532.000|date: 2010/06/02> + 32250.000|date: 2010/06/03> + 35618.000|date: 2010/06/04> + 35666.000|date: 2010/06/07> + 27250.000|date: 2010/06/08> + 29379.000|date: 2010/06/09> + 28583.000|date: 2010/06/10> + 15295.000|date: 2010/06/11> + 25702.000|date: 2010/06/14> + 21789.000|date: 2010/06/15> + 13764.000|date: 2010/06/16> + 17124.000|date: 2010/06/17> + 10621.000|date: 2010/06/18> + 15372.000|date: 2010/06/21> + 19064.000|date: 2010/06/22> + 11362.000|date: 2010/06/23> + 11015.000|date: 2010/06/24> + 25454.000|date: 2010/06/25> + 11400.000|date: 2010/06/28> + 21958.000|date: 2010/06/29> + 20589.000|date: 2010/06/30> + 35841.000|date: 2010/07/01> + 15173.000|date: 2010/07/02> + 16894.000|date: 2010/07/06> + 14007.000|date: 2010/07/07> + 13334.000|date: 2010/07/08> + 7043.000|date: 2010/07/09> + 5272.000|date: 2010/07/12> + 12722.000|date: 2010/07/13> + 13413.000|date: 2010/07/14> + 10683.000|date: 2010/07/15> + 13774.000|date: 2010/07/16> + 6520.000|date: 2010/07/19> + 10626.000|date: 2010/07/20> + 9719.000|date: 2010/07/21> + 14728.000|date: 2010/07/22> + 13567.000|date: 2010/07/23> + 13922.000|date: 2010/07/26> + 12695.000|date: 2010/07/27> + 14070.000|date: 2010/07/28> + 15116.000|date: 2010/07/29> + 15819.000|date: 2010/07/30> + 17056.000|date: 2010/08/02> + 14970.000|date: 2010/08/03> + 20175.000|date: 2010/08/04> + 34520.000|date: 2010/08/05> + 12664.000|date: 2010/08/06> + 14241.000|date: 2010/08/09> + 16461.000|date: 2010/08/10> + 16400.000|date: 2010/08/11> + 16435.000|date: 2010/08/12> + 13250.000|date: 2010/08/13> + 12853.000|date: 2010/08/16> + 12103.000|date: 2010/08/17> + 12979.000|date: 2010/08/19> + 8897.000|date: 2010/08/20> open |ticker: TE> => 13.350|date: 2009/08/21> + 13.610|date: 2009/08/24> + 13.690|date: 2009/08/25> + 13.580|date: 2009/08/26> + 13.550|date: 2009/08/27> + 13.550|date: 2009/08/28> + 13.330|date: 2009/08/31> + 13.310|date: 2009/09/01> + 13.140|date: 2009/09/02> + 13.190|date: 2009/09/03> + 13.250|date: 2009/09/04> + 13.350|date: 2009/09/09> + 13.400|date: 2009/09/10> + 13.490|date: 2009/09/11> + 13.180|date: 2009/09/14> + 13.530|date: 2009/09/15> + 13.740|date: 2009/09/16> + 14.210|date: 2009/09/17> + 14.090|date: 2009/09/18> + 14.030|date: 2009/09/21> + 14.160|date: 2009/09/22> + 14.430|date: 2009/09/23> + 14.330|date: 2009/09/24> + 14.160|date: 2009/09/25> + 14.070|date: 2009/09/28> + 14.210|date: 2009/09/29> + 14.330|date: 2009/09/30> + 14.100|date: 2009/10/01> + 13.690|date: 2009/10/02> + 13.690|date: 2009/10/05> + 13.890|date: 2009/10/06> + 14.020|date: 2009/10/07> + 14.190|date: 2009/10/08> + 14.220|date: 2009/10/09> + 14.330|date: 2009/10/12> + 14.310|date: 2009/10/13> + 14.300|date: 2009/10/14> + 14.290|date: 2009/10/15> + 14.160|date: 2009/10/16> + 14.400|date: 2009/10/19> + 14.650|date: 2009/10/20> + 14.460|date: 2009/10/21> + 14.400|date: 2009/10/22> + 14.500|date: 2009/10/23> + 14.230|date: 2009/10/26> + 14.060|date: 2009/10/27> + 13.930|date: 2009/10/28> + 14.570|date: 2009/11/05> + 14.670|date: 2009/11/06> + 14.720|date: 2009/11/09> + 14.840|date: 2009/11/10> + 15.110|date: 2009/11/11> + 14.790|date: 2009/11/12> + 14.630|date: 2009/11/13> + 14.770|date: 2009/11/16> + 14.800|date: 2009/11/17> + 14.800|date: 2009/11/18> + 14.620|date: 2009/11/19> + 14.450|date: 2009/11/20> + 14.690|date: 2009/11/23> + 14.820|date: 2009/11/24> + 14.760|date: 2009/11/25> + 14.590|date: 2009/11/27> + 14.620|date: 2009/11/30> + 14.870|date: 2009/12/01> + 15.140|date: 2009/12/02> + 15.240|date: 2009/12/03> + 15.500|date: 2009/12/04> + 15.270|date: 2009/12/07> + 15.430|date: 2009/12/08> + 15.470|date: 2009/12/09> + 15.600|date: 2009/12/10> + 15.630|date: 2009/12/11> + 16.000|date: 2009/12/14> + 15.910|date: 2009/12/15> + 15.980|date: 2009/12/16> + 16.090|date: 2009/12/17> + 16.190|date: 2009/12/18> + 16.290|date: 2009/12/21> + 16.320|date: 2009/12/22> + 16.550|date: 2009/12/23> + 16.580|date: 2009/12/24> + 16.660|date: 2009/12/28> + 16.580|date: 2009/12/29> + 16.570|date: 2009/12/30> + 16.580|date: 2009/12/31> + 16.130|date: 2010/01/04> + 15.910|date: 2010/01/05> + 15.980|date: 2010/01/06> + 16.080|date: 2010/01/07> + 16.130|date: 2010/01/08> + 16.270|date: 2010/01/11> + 16.290|date: 2010/01/12> + 16.250|date: 2010/01/13> + 16.320|date: 2010/01/14> + 16.290|date: 2010/01/15> + 16.210|date: 2010/01/19> + 16.340|date: 2010/01/20> + 16.140|date: 2010/01/21> + 15.760|date: 2010/01/22> + 15.670|date: 2010/01/25> + 15.670|date: 2010/01/26> + 15.730|date: 2010/01/27> + 15.790|date: 2010/01/28> + 15.720|date: 2010/01/29> + 15.600|date: 2010/02/01> + 15.800|date: 2010/02/02> + 15.910|date: 2010/02/03> + 15.660|date: 2010/02/04> + 15.310|date: 2010/02/05> + 14.880|date: 2010/02/08> + 14.940|date: 2010/02/09> + 14.940|date: 2010/02/10> + 14.710|date: 2010/02/11> + 14.970|date: 2010/02/12> + 14.990|date: 2010/02/16> + 15.300|date: 2010/02/17> + 15.130|date: 2010/02/18> + 15.250|date: 2010/02/19> + 15.720|date: 2010/02/22> + 15.670|date: 2010/02/23> + 15.350|date: 2010/02/24> + 15.160|date: 2010/02/25> + 15.360|date: 2010/02/26> + 15.390|date: 2010/03/01> + 15.620|date: 2010/03/02> + 15.700|date: 2010/03/03> + 15.420|date: 2010/03/04> + 15.510|date: 2010/03/05> + 15.850|date: 2010/03/08> + 15.840|date: 2010/03/09> + 15.730|date: 2010/03/10> + 15.820|date: 2010/03/11> + 15.880|date: 2010/03/12> + 15.820|date: 2010/03/15> + 15.900|date: 2010/03/16> + 16.010|date: 2010/03/17> + 16.130|date: 2010/03/18> + 16.140|date: 2010/03/19> + 15.840|date: 2010/03/22> + 15.820|date: 2010/03/23> + 15.820|date: 2010/03/24> + 15.690|date: 2010/03/25> + 15.610|date: 2010/03/26> + 15.760|date: 2010/03/29> + 15.980|date: 2010/03/30> + 15.950|date: 2010/03/31> + 15.930|date: 2010/04/01> + 16.080|date: 2010/04/05> + 16.130|date: 2010/04/06> + 16.350|date: 2010/04/07> + 16.230|date: 2010/04/08> + 16.160|date: 2010/04/09> + 16.250|date: 2010/04/12> + 16.320|date: 2010/04/13> + 16.440|date: 2010/04/14> + 16.420|date: 2010/04/15> + 16.420|date: 2010/04/16> + 16.230|date: 2010/04/19> + 16.510|date: 2010/04/20> + 16.630|date: 2010/04/21> + 16.560|date: 2010/04/22> + 16.830|date: 2010/04/23> + 17.000|date: 2010/04/26> + 16.970|date: 2010/04/27> + 16.660|date: 2010/04/28> + 16.810|date: 2010/04/29> + 16.940|date: 2010/04/30> + 17.040|date: 2010/05/03> + 17.085|date: 2010/05/04> + 16.710|date: 2010/05/05> + 16.200|date: 2010/05/06> + 15.800|date: 2010/05/07> + 16.090|date: 2010/05/10> + 15.980|date: 2010/05/11> + 16.100|date: 2010/05/12> + 16.400|date: 2010/05/13> + 16.120|date: 2010/05/14> + 16.040|date: 2010/05/17> + 16.220|date: 2010/05/18> + 15.810|date: 2010/05/19> + 15.260|date: 2010/05/20> + 14.640|date: 2010/05/21> + 15.030|date: 2010/05/24> + 14.720|date: 2010/05/25> + 15.170|date: 2010/05/26> + 15.320|date: 2010/05/27> + 15.630|date: 2010/05/28> + 15.460|date: 2010/06/01> + 14.980|date: 2010/06/02> + 15.440|date: 2010/06/03> + 15.290|date: 2010/06/04> + 15.030|date: 2010/06/07> + 14.970|date: 2010/06/08> + 15.310|date: 2010/06/09> + 15.350|date: 2010/06/10> + 15.380|date: 2010/06/11> + 15.830|date: 2010/06/14> + 15.990|date: 2010/06/15> + 16.000|date: 2010/06/16> + 16.250|date: 2010/06/17> + 16.370|date: 2010/06/18> + 16.270|date: 2010/06/21> + 16.250|date: 2010/06/22> + 15.750|date: 2010/06/23> + 15.510|date: 2010/06/24> + 15.510|date: 2010/06/25> + 15.670|date: 2010/06/28> + 15.480|date: 2010/06/29> + 15.140|date: 2010/06/30> + 15.070|date: 2010/07/01> + 15.010|date: 2010/07/02> + 15.160|date: 2010/07/06> + 15.270|date: 2010/07/07> + 15.890|date: 2010/07/08> + 15.970|date: 2010/07/09> + 16.130|date: 2010/07/12> + 16.400|date: 2010/07/13> + 16.320|date: 2010/07/14> + 16.470|date: 2010/07/15> + 16.360|date: 2010/07/16> + 16.250|date: 2010/07/19> + 16.150|date: 2010/07/20> + 16.490|date: 2010/07/21> + 16.460|date: 2010/07/22> + 16.570|date: 2010/07/23> + 16.480|date: 2010/07/26> + 16.910|date: 2010/07/27> + 16.980|date: 2010/07/28> + 16.780|date: 2010/07/29> + 16.350|date: 2010/07/30> + 16.570|date: 2010/08/02> + 16.980|date: 2010/08/03> + 17.030|date: 2010/08/04> + 17.010|date: 2010/08/05> + 16.800|date: 2010/08/06> + 16.990|date: 2010/08/09> + 17.240|date: 2010/08/10> + 17.160|date: 2010/08/11> + 16.490|date: 2010/08/12> + 16.250|date: 2010/08/13> + 16.090|date: 2010/08/16> + 16.570|date: 2010/08/17> + 16.660|date: 2010/08/19> + 16.250|date: 2010/08/20> high |ticker: TE> => 13.600|date: 2009/08/21> + 13.730|date: 2009/08/24> + 13.910|date: 2009/08/25> + 13.700|date: 2009/08/26> + 13.610|date: 2009/08/27> + 13.590|date: 2009/08/28> + 13.460|date: 2009/08/31> + 13.480|date: 2009/09/01> + 13.230|date: 2009/09/02> + 13.240|date: 2009/09/03> + 13.290|date: 2009/09/04> + 13.420|date: 2009/09/09> + 13.470|date: 2009/09/10> + 13.500|date: 2009/09/11> + 13.510|date: 2009/09/14> + 13.740|date: 2009/09/15> + 14.280|date: 2009/09/16> + 14.270|date: 2009/09/17> + 14.250|date: 2009/09/18> + 14.130|date: 2009/09/21> + 14.430|date: 2009/09/22> + 14.640|date: 2009/09/23> + 14.440|date: 2009/09/24> + 14.200|date: 2009/09/25> + 14.290|date: 2009/09/28> + 14.370|date: 2009/09/29> + 14.332|date: 2009/09/30> + 14.100|date: 2009/10/01> + 13.720|date: 2009/10/02> + 13.940|date: 2009/10/05> + 14.040|date: 2009/10/06> + 14.220|date: 2009/10/07> + 14.310|date: 2009/10/08> + 14.360|date: 2009/10/09> + 14.350|date: 2009/10/12> + 14.310|date: 2009/10/13> + 14.320|date: 2009/10/14> + 14.350|date: 2009/10/15> + 14.440|date: 2009/10/16> + 14.690|date: 2009/10/19> + 14.650|date: 2009/10/20> + 14.620|date: 2009/10/21> + 14.520|date: 2009/10/22> + 14.520|date: 2009/10/23> + 14.400|date: 2009/10/26> + 14.110|date: 2009/10/27> + 13.970|date: 2009/10/28> + 14.790|date: 2009/11/05> + 14.790|date: 2009/11/06> + 14.880|date: 2009/11/09> + 15.060|date: 2009/11/10> + 15.170|date: 2009/11/11> + 14.920|date: 2009/11/12> + 14.750|date: 2009/11/13> + 14.880|date: 2009/11/16> + 14.900|date: 2009/11/17> + 14.900|date: 2009/11/18> + 14.670|date: 2009/11/19> + 14.550|date: 2009/11/20> + 14.950|date: 2009/11/23> + 14.910|date: 2009/11/24> + 14.900|date: 2009/11/25> + 14.750|date: 2009/11/27> + 14.770|date: 2009/11/30> + 15.090|date: 2009/12/01> + 15.330|date: 2009/12/02> + 15.510|date: 2009/12/03> + 15.580|date: 2009/12/04> + 15.620|date: 2009/12/07> + 15.590|date: 2009/12/08> + 15.520|date: 2009/12/09> + 15.720|date: 2009/12/10> + 15.890|date: 2009/12/11> + 16.050|date: 2009/12/14> + 15.960|date: 2009/12/15> + 16.230|date: 2009/12/16> + 16.350|date: 2009/12/17> + 16.330|date: 2009/12/18> + 16.510|date: 2009/12/21> + 16.490|date: 2009/12/22> + 16.700|date: 2009/12/23> + 16.710|date: 2009/12/24> + 16.660|date: 2009/12/28> + 16.680|date: 2009/12/29> + 16.620|date: 2009/12/30> + 16.580|date: 2009/12/31> + 16.400|date: 2010/01/04> + 15.980|date: 2010/01/05> + 16.070|date: 2010/01/06> + 16.260|date: 2010/01/07> + 16.230|date: 2010/01/08> + 16.440|date: 2010/01/11> + 16.480|date: 2010/01/12> + 16.350|date: 2010/01/13> + 16.500|date: 2010/01/14> + 16.540|date: 2010/01/15> + 16.450|date: 2010/01/19> + 16.400|date: 2010/01/20> + 16.270|date: 2010/01/21> + 15.850|date: 2010/01/22> + 15.860|date: 2010/01/25> + 15.910|date: 2010/01/26> + 15.790|date: 2010/01/27> + 15.870|date: 2010/01/28> + 15.890|date: 2010/01/29> + 15.800|date: 2010/02/01> + 15.990|date: 2010/02/02> + 15.950|date: 2010/02/03> + 15.660|date: 2010/02/04> + 15.490|date: 2010/02/05> + 15.070|date: 2010/02/08> + 15.230|date: 2010/02/09> + 14.940|date: 2010/02/10> + 15.090|date: 2010/02/11> + 14.990|date: 2010/02/12> + 15.190|date: 2010/02/16> + 15.300|date: 2010/02/17> + 15.330|date: 2010/02/18> + 15.650|date: 2010/02/19> + 15.830|date: 2010/02/22> + 15.670|date: 2010/02/23> + 15.370|date: 2010/02/24> + 15.320|date: 2010/02/25> + 15.500|date: 2010/02/26> + 15.610|date: 2010/03/01> + 15.740|date: 2010/03/02> + 15.740|date: 2010/03/03> + 15.540|date: 2010/03/04> + 15.810|date: 2010/03/05> + 15.890|date: 2010/03/08> + 15.860|date: 2010/03/09> + 15.960|date: 2010/03/10> + 15.900|date: 2010/03/11> + 15.900|date: 2010/03/12> + 15.880|date: 2010/03/15> + 16.000|date: 2010/03/16> + 16.250|date: 2010/03/17> + 16.220|date: 2010/03/18> + 16.240|date: 2010/03/19> + 15.920|date: 2010/03/22> + 15.910|date: 2010/03/23> + 15.860|date: 2010/03/24> + 15.860|date: 2010/03/25> + 15.850|date: 2010/03/26> + 16.050|date: 2010/03/29> + 16.150|date: 2010/03/30> + 16.050|date: 2010/03/31> + 16.150|date: 2010/04/01> + 16.240|date: 2010/04/05> + 16.400|date: 2010/04/06> + 16.420|date: 2010/04/07> + 16.270|date: 2010/04/08> + 16.210|date: 2010/04/09> + 16.460|date: 2010/04/12> + 16.420|date: 2010/04/13> + 16.480|date: 2010/04/14> + 16.470|date: 2010/04/15> + 16.590|date: 2010/04/16> + 16.410|date: 2010/04/19> + 16.670|date: 2010/04/20> + 16.750|date: 2010/04/21> + 16.840|date: 2010/04/22> + 17.000|date: 2010/04/23> + 17.150|date: 2010/04/26> + 17.080|date: 2010/04/27> + 16.880|date: 2010/04/28> + 17.050|date: 2010/04/29> + 17.170|date: 2010/04/30> + 17.350|date: 2010/05/03> + 17.160|date: 2010/05/04> + 16.820|date: 2010/05/05> + 16.290|date: 2010/05/06> + 15.940|date: 2010/05/07> + 16.410|date: 2010/05/10> + 16.530|date: 2010/05/11> + 16.480|date: 2010/05/12> + 16.630|date: 2010/05/13> + 16.180|date: 2010/05/14> + 16.210|date: 2010/05/17> + 16.380|date: 2010/05/18> + 15.880|date: 2010/05/19> + 15.310|date: 2010/05/20> + 15.060|date: 2010/05/21> + 15.290|date: 2010/05/24> + 15.130|date: 2010/05/25> + 15.460|date: 2010/05/26> + 15.590|date: 2010/05/27> + 15.720|date: 2010/05/28> + 15.590|date: 2010/06/01> + 15.410|date: 2010/06/02> + 15.600|date: 2010/06/03> + 15.390|date: 2010/06/04> + 15.350|date: 2010/06/07> + 15.190|date: 2010/06/08> + 15.400|date: 2010/06/09> + 15.570|date: 2010/06/10> + 15.660|date: 2010/06/11> + 15.910|date: 2010/06/14> + 16.190|date: 2010/06/15> + 16.280|date: 2010/06/16> + 16.380|date: 2010/06/17> + 16.400|date: 2010/06/18> + 16.440|date: 2010/06/21> + 16.280|date: 2010/06/22> + 15.780|date: 2010/06/23> + 15.700|date: 2010/06/24> + 15.640|date: 2010/06/25> + 15.720|date: 2010/06/28> + 15.510|date: 2010/06/29> + 15.310|date: 2010/06/30> + 15.072|date: 2010/07/01> + 15.220|date: 2010/07/02> + 15.370|date: 2010/07/06> + 15.800|date: 2010/07/07> + 15.990|date: 2010/07/08> + 16.170|date: 2010/07/09> + 16.290|date: 2010/07/12> + 16.450|date: 2010/07/13> + 16.460|date: 2010/07/14> + 16.470|date: 2010/07/15> + 16.420|date: 2010/07/16> + 16.420|date: 2010/07/19> + 16.480|date: 2010/07/20> + 16.630|date: 2010/07/21> + 16.730|date: 2010/07/22> + 16.730|date: 2010/07/23> + 16.800|date: 2010/07/26> + 17.040|date: 2010/07/27> + 16.980|date: 2010/07/28> + 16.850|date: 2010/07/29> + 16.480|date: 2010/07/30> + 17.030|date: 2010/08/02> + 17.110|date: 2010/08/03> + 17.060|date: 2010/08/04> + 17.150|date: 2010/08/05> + 17.200|date: 2010/08/06> + 17.465|date: 2010/08/09> + 17.650|date: 2010/08/10> + 17.340|date: 2010/08/11> + 16.760|date: 2010/08/12> + 16.420|date: 2010/08/13> + 16.440|date: 2010/08/16> + 16.990|date: 2010/08/17> + 16.660|date: 2010/08/19> + 16.455|date: 2010/08/20> low |ticker: TE> => 13.270|date: 2009/08/21> + 13.540|date: 2009/08/24> + 13.589|date: 2009/08/25> + 13.450|date: 2009/08/26> + 13.390|date: 2009/08/27> + 13.350|date: 2009/08/28> + 13.240|date: 2009/08/31> + 13.140|date: 2009/09/01> + 13.062|date: 2009/09/02> + 13.090|date: 2009/09/03> + 13.140|date: 2009/09/04> + 13.290|date: 2009/09/09> + 13.300|date: 2009/09/10> + 13.160|date: 2009/09/11> + 13.150|date: 2009/09/14> + 13.420|date: 2009/09/15> + 13.600|date: 2009/09/16> + 14.020|date: 2009/09/17> + 14.060|date: 2009/09/18> + 13.950|date: 2009/09/21> + 14.120|date: 2009/09/22> + 14.320|date: 2009/09/23> + 14.140|date: 2009/09/24> + 14.060|date: 2009/09/25> + 14.070|date: 2009/09/28> + 14.130|date: 2009/09/29> + 14.000|date: 2009/09/30> + 13.770|date: 2009/10/01> + 13.450|date: 2009/10/02> + 13.520|date: 2009/10/05> + 13.820|date: 2009/10/06> + 13.890|date: 2009/10/07> + 14.130|date: 2009/10/08> + 14.210|date: 2009/10/09> + 14.260|date: 2009/10/12> + 14.160|date: 2009/10/13> + 14.130|date: 2009/10/14> + 14.210|date: 2009/10/15> + 14.160|date: 2009/10/16> + 14.350|date: 2009/10/19> + 14.350|date: 2009/10/20> + 14.385|date: 2009/10/21> + 14.200|date: 2009/10/22> + 14.180|date: 2009/10/23> + 13.920|date: 2009/10/26> + 13.880|date: 2009/10/27> + 13.710|date: 2009/10/28> + 14.550|date: 2009/11/05> + 14.570|date: 2009/11/06> + 14.640|date: 2009/11/09> + 14.800|date: 2009/11/10> + 14.930|date: 2009/11/11> + 14.360|date: 2009/11/12> + 14.500|date: 2009/11/13> + 14.660|date: 2009/11/16> + 14.740|date: 2009/11/17> + 14.650|date: 2009/11/18> + 14.400|date: 2009/11/19> + 14.380|date: 2009/11/20> + 14.650|date: 2009/11/23> + 14.690|date: 2009/11/24> + 14.700|date: 2009/11/25> + 14.460|date: 2009/11/27> + 14.540|date: 2009/11/30> + 14.770|date: 2009/12/01> + 15.070|date: 2009/12/02> + 15.110|date: 2009/12/03> + 15.110|date: 2009/12/04> + 15.270|date: 2009/12/07> + 15.310|date: 2009/12/08> + 15.370|date: 2009/12/09> + 15.530|date: 2009/12/10> + 15.630|date: 2009/12/11> + 15.920|date: 2009/12/14> + 15.770|date: 2009/12/15> + 15.820|date: 2009/12/16> + 16.010|date: 2009/12/17> + 16.050|date: 2009/12/18> + 16.239|date: 2009/12/21> + 16.270|date: 2009/12/22> + 16.450|date: 2009/12/23> + 16.490|date: 2009/12/24> + 16.500|date: 2009/12/28> + 16.510|date: 2009/12/29> + 16.460|date: 2009/12/30> + 16.210|date: 2009/12/31> + 15.960|date: 2010/01/04> + 15.620|date: 2010/01/05> + 15.860|date: 2010/01/06> + 15.910|date: 2010/01/07> + 16.010|date: 2010/01/08> + 16.240|date: 2010/01/11> + 16.230|date: 2010/01/12> + 16.150|date: 2010/01/13> + 16.260|date: 2010/01/14> + 16.020|date: 2010/01/15> + 16.210|date: 2010/01/19> + 16.040|date: 2010/01/20> + 15.770|date: 2010/01/21> + 15.530|date: 2010/01/22> + 15.570|date: 2010/01/25> + 15.520|date: 2010/01/26> + 15.460|date: 2010/01/27> + 15.550|date: 2010/01/28> + 15.570|date: 2010/01/29> + 15.520|date: 2010/02/01> + 15.670|date: 2010/02/02> + 15.620|date: 2010/02/03> + 15.170|date: 2010/02/04> + 14.460|date: 2010/02/05> + 14.730|date: 2010/02/08> + 14.850|date: 2010/02/09> + 14.540|date: 2010/02/10> + 14.620|date: 2010/02/11> + 14.770|date: 2010/02/12> + 14.980|date: 2010/02/16> + 15.080|date: 2010/02/17> + 15.060|date: 2010/02/18> + 15.250|date: 2010/02/19> + 15.600|date: 2010/02/22> + 15.360|date: 2010/02/23> + 15.130|date: 2010/02/24> + 14.960|date: 2010/02/25> + 15.250|date: 2010/02/26> + 15.360|date: 2010/03/01> + 15.570|date: 2010/03/02> + 15.475|date: 2010/03/03> + 15.290|date: 2010/03/04> + 15.430|date: 2010/03/05> + 15.790|date: 2010/03/08> + 15.750|date: 2010/03/09> + 15.730|date: 2010/03/10> + 15.650|date: 2010/03/11> + 15.690|date: 2010/03/12> + 15.740|date: 2010/03/15> + 15.780|date: 2010/03/16> + 15.960|date: 2010/03/17> + 16.070|date: 2010/03/18> + 15.800|date: 2010/03/19> + 15.720|date: 2010/03/22> + 15.700|date: 2010/03/23> + 15.640|date: 2010/03/24> + 15.570|date: 2010/03/25> + 15.580|date: 2010/03/26> + 15.760|date: 2010/03/29> + 15.950|date: 2010/03/30> + 15.790|date: 2010/03/31> + 15.930|date: 2010/04/01> + 16.080|date: 2010/04/05> + 16.120|date: 2010/04/06> + 16.150|date: 2010/04/07> + 16.130|date: 2010/04/08> + 16.060|date: 2010/04/09> + 16.230|date: 2010/04/12> + 16.310|date: 2010/04/13> + 16.360|date: 2010/04/14> + 16.360|date: 2010/04/15> + 16.270|date: 2010/04/16> + 16.210|date: 2010/04/19> + 16.440|date: 2010/04/20> + 16.590|date: 2010/04/21> + 16.500|date: 2010/04/22> + 16.750|date: 2010/04/23> + 16.890|date: 2010/04/26> + 16.520|date: 2010/04/27> + 16.550|date: 2010/04/28> + 16.810|date: 2010/04/29> + 16.860|date: 2010/04/30> + 16.960|date: 2010/05/03> + 16.700|date: 2010/05/04> + 16.190|date: 2010/05/05> + 14.590|date: 2010/05/06> + 15.120|date: 2010/05/07> + 15.870|date: 2010/05/10> + 15.960|date: 2010/05/11> + 15.950|date: 2010/05/12> + 16.230|date: 2010/05/13> + 15.890|date: 2010/05/14> + 15.780|date: 2010/05/17> + 15.890|date: 2010/05/18> + 15.460|date: 2010/05/19> + 14.810|date: 2010/05/20> + 14.620|date: 2010/05/21> + 14.940|date: 2010/05/24> + 14.460|date: 2010/05/25> + 15.130|date: 2010/05/26> + 15.320|date: 2010/05/27> + 15.480|date: 2010/05/28> + 14.920|date: 2010/06/01> + 14.980|date: 2010/06/02> + 15.390|date: 2010/06/03> + 14.890|date: 2010/06/04> + 14.969|date: 2010/06/07> + 14.880|date: 2010/06/08> + 15.030|date: 2010/06/09> + 15.330|date: 2010/06/10> + 15.310|date: 2010/06/11> + 15.680|date: 2010/06/14> + 15.940|date: 2010/06/15> + 16.000|date: 2010/06/16> + 16.080|date: 2010/06/17> + 15.980|date: 2010/06/18> + 16.130|date: 2010/06/21> + 15.730|date: 2010/06/22> + 15.430|date: 2010/06/23> + 15.460|date: 2010/06/24> + 15.350|date: 2010/06/25> + 15.440|date: 2010/06/28> + 15.110|date: 2010/06/29> + 15.000|date: 2010/06/30> + 14.780|date: 2010/07/01> + 14.950|date: 2010/07/02> + 15.120|date: 2010/07/06> + 15.270|date: 2010/07/07> + 15.790|date: 2010/07/08> + 15.890|date: 2010/07/09> + 16.040|date: 2010/07/12> + 16.270|date: 2010/07/13> + 16.160|date: 2010/07/14> + 16.230|date: 2010/07/15> + 16.040|date: 2010/07/16> + 16.100|date: 2010/07/19> + 16.045|date: 2010/07/20> + 16.240|date: 2010/07/21> + 16.460|date: 2010/07/22> + 16.450|date: 2010/07/23> + 16.360|date: 2010/07/26> + 16.800|date: 2010/07/27> + 16.610|date: 2010/07/28> + 16.330|date: 2010/07/29> + 16.230|date: 2010/07/30> + 16.520|date: 2010/08/02> + 16.910|date: 2010/08/03> + 16.770|date: 2010/08/04> + 16.720|date: 2010/08/05> + 16.760|date: 2010/08/06> + 16.940|date: 2010/08/09> + 17.130|date: 2010/08/10> + 16.980|date: 2010/08/11> + 16.220|date: 2010/08/12> + 16.140|date: 2010/08/13> + 15.960|date: 2010/08/16> + 16.470|date: 2010/08/17> + 16.270|date: 2010/08/19> + 16.150|date: 2010/08/20> close |ticker: TE> => 13.590|date: 2009/08/21> + 13.680|date: 2009/08/24> + 13.610|date: 2009/08/25> + 13.600|date: 2009/08/26> + 13.450|date: 2009/08/27> + 13.430|date: 2009/08/28> + 13.320|date: 2009/08/31> + 13.170|date: 2009/09/01> + 13.100|date: 2009/09/02> + 13.240|date: 2009/09/03> + 13.280|date: 2009/09/04> + 13.400|date: 2009/09/09> + 13.440|date: 2009/09/10> + 13.200|date: 2009/09/11> + 13.510|date: 2009/09/14> + 13.720|date: 2009/09/15> + 14.270|date: 2009/09/16> + 14.040|date: 2009/09/17> + 14.070|date: 2009/09/18> + 14.110|date: 2009/09/21> + 14.430|date: 2009/09/22> + 14.340|date: 2009/09/23> + 14.180|date: 2009/09/24> + 14.070|date: 2009/09/25> + 14.200|date: 2009/09/28> + 14.340|date: 2009/09/29> + 14.080|date: 2009/09/30> + 13.790|date: 2009/10/01> + 13.590|date: 2009/10/02> + 13.880|date: 2009/10/05> + 14.010|date: 2009/10/06> + 14.140|date: 2009/10/07> + 14.260|date: 2009/10/08> + 14.320|date: 2009/10/09> + 14.310|date: 2009/10/12> + 14.210|date: 2009/10/13> + 14.280|date: 2009/10/14> + 14.340|date: 2009/10/15> + 14.400|date: 2009/10/16> + 14.610|date: 2009/10/19> + 14.450|date: 2009/10/20> + 14.400|date: 2009/10/21> + 14.520|date: 2009/10/22> + 14.240|date: 2009/10/23> + 13.980|date: 2009/10/26> + 13.930|date: 2009/10/27> + 13.730|date: 2009/10/28> + 14.710|date: 2009/11/05> + 14.640|date: 2009/11/06> + 14.880|date: 2009/11/09> + 15.040|date: 2009/11/10> + 14.970|date: 2009/11/11> + 14.620|date: 2009/11/12> + 14.650|date: 2009/11/13> + 14.830|date: 2009/11/16> + 14.860|date: 2009/11/17> + 14.670|date: 2009/11/18> + 14.430|date: 2009/11/19> + 14.540|date: 2009/11/20> + 14.830|date: 2009/11/23> + 14.750|date: 2009/11/24> + 14.810|date: 2009/11/25> + 14.530|date: 2009/11/27> + 14.750|date: 2009/11/30> + 15.090|date: 2009/12/01> + 15.260|date: 2009/12/02> + 15.330|date: 2009/12/03> + 15.340|date: 2009/12/04> + 15.540|date: 2009/12/07> + 15.470|date: 2009/12/08> + 15.500|date: 2009/12/09> + 15.690|date: 2009/12/10> + 15.880|date: 2009/12/11> + 16.010|date: 2009/12/14> + 15.900|date: 2009/12/15> + 16.190|date: 2009/12/16> + 16.190|date: 2009/12/17> + 16.200|date: 2009/12/18> + 16.310|date: 2009/12/21> + 16.460|date: 2009/12/22> + 16.610|date: 2009/12/23> + 16.550|date: 2009/12/24> + 16.610|date: 2009/12/28> + 16.570|date: 2009/12/29> + 16.530|date: 2009/12/30> + 16.220|date: 2009/12/31> + 16.090|date: 2010/01/04> + 15.960|date: 2010/01/05> + 16.050|date: 2010/01/06> + 16.200|date: 2010/01/07> + 16.210|date: 2010/01/08> + 16.390|date: 2010/01/11> + 16.250|date: 2010/01/12> + 16.330|date: 2010/01/13> + 16.490|date: 2010/01/14> + 16.320|date: 2010/01/15> + 16.450|date: 2010/01/19> + 16.210|date: 2010/01/20> + 15.850|date: 2010/01/21> + 15.570|date: 2010/01/22> + 15.750|date: 2010/01/25> + 15.760|date: 2010/01/26> + 15.690|date: 2010/01/27> + 15.700|date: 2010/01/28> + 15.570|date: 2010/01/29> + 15.790|date: 2010/02/01> + 15.990|date: 2010/02/02> + 15.710|date: 2010/02/03> + 15.170|date: 2010/02/04> + 14.930|date: 2010/02/05> + 14.750|date: 2010/02/08> + 14.980|date: 2010/02/09> + 14.690|date: 2010/02/10> + 15.060|date: 2010/02/11> + 14.900|date: 2010/02/12> + 15.190|date: 2010/02/16> + 15.160|date: 2010/02/17> + 15.320|date: 2010/02/18> + 15.640|date: 2010/02/19> + 15.690|date: 2010/02/22> + 15.380|date: 2010/02/23> + 15.290|date: 2010/02/24> + 15.280|date: 2010/02/25> + 15.330|date: 2010/02/26> + 15.550|date: 2010/03/01> + 15.640|date: 2010/03/02> + 15.540|date: 2010/03/03> + 15.420|date: 2010/03/04> + 15.790|date: 2010/03/05> + 15.840|date: 2010/03/08> + 15.820|date: 2010/03/09> + 15.900|date: 2010/03/10> + 15.880|date: 2010/03/11> + 15.860|date: 2010/03/12> + 15.870|date: 2010/03/15> + 15.990|date: 2010/03/16> + 16.170|date: 2010/03/17> + 16.130|date: 2010/03/18> + 15.900|date: 2010/03/19> + 15.810|date: 2010/03/22> + 15.890|date: 2010/03/23> + 15.650|date: 2010/03/24> + 15.590|date: 2010/03/25> + 15.750|date: 2010/03/26> + 16.010|date: 2010/03/29> + 16.000|date: 2010/03/30> + 15.890|date: 2010/03/31> + 16.150|date: 2010/04/01> + 16.240|date: 2010/04/05> + 16.350|date: 2010/04/06> + 16.250|date: 2010/04/07> + 16.180|date: 2010/04/08> + 16.210|date: 2010/04/09> + 16.410|date: 2010/04/12> + 16.400|date: 2010/04/13> + 16.470|date: 2010/04/14> + 16.440|date: 2010/04/15> + 16.340|date: 2010/04/16> + 16.410|date: 2010/04/19> + 16.650|date: 2010/04/20> + 16.730|date: 2010/04/21> + 16.820|date: 2010/04/22> + 17.000|date: 2010/04/23> + 17.060|date: 2010/04/26> + 16.540|date: 2010/04/27> + 16.800|date: 2010/04/28> + 16.900|date: 2010/04/29> + 16.930|date: 2010/04/30> + 17.270|date: 2010/05/03> + 16.730|date: 2010/05/04> + 16.290|date: 2010/05/05> + 15.720|date: 2010/05/06> + 15.480|date: 2010/05/07> + 16.120|date: 2010/05/10> + 16.210|date: 2010/05/11> + 16.390|date: 2010/05/12> + 16.280|date: 2010/05/13> + 16.020|date: 2010/05/14> + 16.120|date: 2010/05/17> + 15.950|date: 2010/05/18> + 15.640|date: 2010/05/19> + 14.850|date: 2010/05/20> + 15.040|date: 2010/05/21> + 15.100|date: 2010/05/24> + 15.110|date: 2010/05/25> + 15.180|date: 2010/05/26> + 15.590|date: 2010/05/27> + 15.550|date: 2010/05/28> + 14.950|date: 2010/06/01> + 15.410|date: 2010/06/02> + 15.590|date: 2010/06/03> + 14.970|date: 2010/06/04> + 14.990|date: 2010/06/07> + 15.170|date: 2010/06/08> + 15.100|date: 2010/06/09> + 15.550|date: 2010/06/10> + 15.650|date: 2010/06/11> + 15.800|date: 2010/06/14> + 16.190|date: 2010/06/15> + 16.220|date: 2010/06/16> + 16.380|date: 2010/06/17> + 16.190|date: 2010/06/18> + 16.200|date: 2010/06/21> + 15.780|date: 2010/06/22> + 15.530|date: 2010/06/23> + 15.500|date: 2010/06/24> + 15.600|date: 2010/06/25> + 15.670|date: 2010/06/28> + 15.190|date: 2010/06/29> + 15.070|date: 2010/06/30> + 15.000|date: 2010/07/01> + 15.110|date: 2010/07/02> + 15.310|date: 2010/07/06> + 15.800|date: 2010/07/07> + 15.990|date: 2010/07/08> + 16.150|date: 2010/07/09> + 16.280|date: 2010/07/12> + 16.400|date: 2010/07/13> + 16.460|date: 2010/07/14> + 16.430|date: 2010/07/15> + 16.090|date: 2010/07/16> + 16.370|date: 2010/07/19> + 16.450|date: 2010/07/20> + 16.320|date: 2010/07/21> + 16.550|date: 2010/07/22> + 16.660|date: 2010/07/23> + 16.780|date: 2010/07/26> + 17.020|date: 2010/07/27> + 16.660|date: 2010/07/28> + 16.470|date: 2010/07/29> + 16.340|date: 2010/07/30> + 17.000|date: 2010/08/02> + 16.960|date: 2010/08/03> + 16.960|date: 2010/08/04> + 16.960|date: 2010/08/05> + 17.170|date: 2010/08/06> + 17.390|date: 2010/08/09> + 17.480|date: 2010/08/10> + 16.980|date: 2010/08/11> + 16.240|date: 2010/08/12> + 16.140|date: 2010/08/13> + 16.390|date: 2010/08/16> + 16.760|date: 2010/08/17> + 16.380|date: 2010/08/19> + 16.410|date: 2010/08/20> volume |ticker: TE> => 12719.000|date: 2009/08/21> + 13995.000|date: 2009/08/24> + 16787.000|date: 2009/08/25> + 12316.000|date: 2009/08/26> + 13753.000|date: 2009/08/27> + 10481.000|date: 2009/08/28> + 12742.000|date: 2009/08/31> + 14313.000|date: 2009/09/01> + 9140.000|date: 2009/09/02> + 9723.000|date: 2009/09/03> + 8996.000|date: 2009/09/04> + 8852.000|date: 2009/09/09> + 8298.000|date: 2009/09/10> + 23516.000|date: 2009/09/11> + 17724.000|date: 2009/09/14> + 12470.000|date: 2009/09/15> + 25852.000|date: 2009/09/16> + 13070.000|date: 2009/09/17> + 22258.000|date: 2009/09/18> + 12556.000|date: 2009/09/21> + 19179.000|date: 2009/09/22> + 29495.000|date: 2009/09/23> + 20986.000|date: 2009/09/24> + 17003.000|date: 2009/09/25> + 12380.000|date: 2009/09/28> + 14381.000|date: 2009/09/29> + 22608.000|date: 2009/09/30> + 29638.000|date: 2009/10/01> + 23747.000|date: 2009/10/02> + 21279.000|date: 2009/10/05> + 16788.000|date: 2009/10/06> + 19422.000|date: 2009/10/07> + 10156.000|date: 2009/10/08> + 13886.000|date: 2009/10/09> + 7187.000|date: 2009/10/12> + 8971.000|date: 2009/10/13> + 9556.000|date: 2009/10/14> + 10503.000|date: 2009/10/15> + 13021.000|date: 2009/10/16> + 8322.000|date: 2009/10/19> + 9244.000|date: 2009/10/20> + 9119.000|date: 2009/10/21> + 13665.000|date: 2009/10/22> + 10687.000|date: 2009/10/23> + 12485.000|date: 2009/10/26> + 13134.000|date: 2009/10/27> + 17977.000|date: 2009/10/28> + 19863.000|date: 2009/11/05> + 16210.000|date: 2009/11/06> + 14496.000|date: 2009/11/09> + 20052.000|date: 2009/11/10> + 24220.000|date: 2009/11/11> + 20804.000|date: 2009/11/12> + 19157.000|date: 2009/11/13> + 13549.000|date: 2009/11/16> + 13025.000|date: 2009/11/17> + 16915.000|date: 2009/11/18> + 12303.000|date: 2009/11/19> + 19980.000|date: 2009/11/20> + 27157.000|date: 2009/11/23> + 29336.000|date: 2009/11/24> + 26798.000|date: 2009/11/25> + 9606.000|date: 2009/11/27> + 19252.000|date: 2009/11/30> + 20240.000|date: 2009/12/01> + 31777.000|date: 2009/12/02> + 24623.000|date: 2009/12/03> + 14959.000|date: 2009/12/04> + 13266.000|date: 2009/12/07> + 19912.000|date: 2009/12/08> + 10385.000|date: 2009/12/09> + 10467.000|date: 2009/12/10> + 12266.000|date: 2009/12/11> + 13149.000|date: 2009/12/14> + 22489.000|date: 2009/12/15> + 34300.000|date: 2009/12/16> + 16942.000|date: 2009/12/17> + 19977.000|date: 2009/12/18> + 13178.000|date: 2009/12/21> + 17146.000|date: 2009/12/22> + 11370.000|date: 2009/12/23> + 7123.000|date: 2009/12/24> + 10493.000|date: 2009/12/28> + 10830.000|date: 2009/12/29> + 10563.000|date: 2009/12/30> + 10243.000|date: 2009/12/31> + 21482.000|date: 2010/01/04> + 51081.000|date: 2010/01/05> + 23384.000|date: 2010/01/06> + 29925.000|date: 2010/01/07> + 18654.000|date: 2010/01/08> + 22123.000|date: 2010/01/11> + 21201.000|date: 2010/01/12> + 36877.000|date: 2010/01/13> + 19199.000|date: 2010/01/14> + 38108.000|date: 2010/01/15> + 21481.000|date: 2010/01/19> + 26878.000|date: 2010/01/20> + 38538.000|date: 2010/01/21> + 32328.000|date: 2010/01/22> + 18154.000|date: 2010/01/25> + 20969.000|date: 2010/01/26> + 25762.000|date: 2010/01/27> + 20573.000|date: 2010/01/28> + 33520.000|date: 2010/01/29> + 15664.000|date: 2010/02/01> + 16115.000|date: 2010/02/02> + 21125.000|date: 2010/02/03> + 36081.000|date: 2010/02/04> + 44291.000|date: 2010/02/05> + 28560.000|date: 2010/02/08> + 33819.000|date: 2010/02/09> + 30331.000|date: 2010/02/10> + 29305.000|date: 2010/02/11> + 19273.000|date: 2010/02/12> + 13863.000|date: 2010/02/16> + 16037.000|date: 2010/02/17> + 12142.000|date: 2010/02/18> + 18732.000|date: 2010/02/19> + 20844.000|date: 2010/02/22> + 20070.000|date: 2010/02/23> + 25717.000|date: 2010/02/24> + 24008.000|date: 2010/02/25> + 14597.000|date: 2010/02/26> + 14095.000|date: 2010/03/01> + 18321.000|date: 2010/03/02> + 25231.000|date: 2010/03/03> + 22140.000|date: 2010/03/04> + 20038.000|date: 2010/03/05> + 13044.000|date: 2010/03/08> + 9866.000|date: 2010/03/09> + 13315.000|date: 2010/03/10> + 12881.000|date: 2010/03/11> + 15743.000|date: 2010/03/12> + 7082.000|date: 2010/03/15> + 8522.000|date: 2010/03/16> + 18236.000|date: 2010/03/17> + 11295.000|date: 2010/03/18> + 23563.000|date: 2010/03/19> + 11375.000|date: 2010/03/22> + 11658.000|date: 2010/03/23> + 12089.000|date: 2010/03/24> + 10587.000|date: 2010/03/25> + 12561.000|date: 2010/03/26> + 10726.000|date: 2010/03/29> + 24796.000|date: 2010/03/30> + 27743.000|date: 2010/03/31> + 16858.000|date: 2010/04/01> + 10950.000|date: 2010/04/05> + 9677.000|date: 2010/04/06> + 13544.000|date: 2010/04/07> + 9114.000|date: 2010/04/08> + 7506.000|date: 2010/04/09> + 12257.000|date: 2010/04/12> + 10821.000|date: 2010/04/13> + 12800.000|date: 2010/04/14> + 7787.000|date: 2010/04/15> + 19406.000|date: 2010/04/16> + 21101.000|date: 2010/04/19> + 13225.000|date: 2010/04/20> + 12564.000|date: 2010/04/21> + 13073.000|date: 2010/04/22> + 12688.000|date: 2010/04/23> + 16004.000|date: 2010/04/26> + 18063.000|date: 2010/04/27> + 14426.000|date: 2010/04/28> + 10895.000|date: 2010/04/29> + 20795.000|date: 2010/04/30> + 14697.000|date: 2010/05/03> + 22496.000|date: 2010/05/04> + 32670.000|date: 2010/05/05> + 31684.000|date: 2010/05/06> + 52877.000|date: 2010/05/07> + 24493.000|date: 2010/05/10> + 30011.000|date: 2010/05/11> + 25460.000|date: 2010/05/12> + 22480.000|date: 2010/05/13> + 16338.000|date: 2010/05/14> + 19758.000|date: 2010/05/17> + 22878.000|date: 2010/05/18> + 23628.000|date: 2010/05/19> + 37470.000|date: 2010/05/20> + 37820.000|date: 2010/05/21> + 22066.000|date: 2010/05/24> + 35642.000|date: 2010/05/25> + 28177.000|date: 2010/05/26> + 14067.000|date: 2010/05/27> + 17537.000|date: 2010/05/28> + 30599.000|date: 2010/06/01> + 15160.000|date: 2010/06/02> + 19083.000|date: 2010/06/03> + 21585.000|date: 2010/06/04> + 26005.000|date: 2010/06/07> + 26465.000|date: 2010/06/08> + 20145.000|date: 2010/06/09> + 21721.000|date: 2010/06/10> + 13047.000|date: 2010/06/11> + 17512.000|date: 2010/06/14> + 14615.000|date: 2010/06/15> + 12334.000|date: 2010/06/16> + 14403.000|date: 2010/06/17> + 36161.000|date: 2010/06/18> + 27803.000|date: 2010/06/21> + 12540.000|date: 2010/06/22> + 19970.000|date: 2010/06/23> + 16609.000|date: 2010/06/24> + 14968.000|date: 2010/06/25> + 10672.000|date: 2010/06/28> + 14934.000|date: 2010/06/29> + 24312.000|date: 2010/06/30> + 23277.000|date: 2010/07/01> + 16840.000|date: 2010/07/02> + 36006.000|date: 2010/07/06> + 19145.000|date: 2010/07/07> + 9486.000|date: 2010/07/08> + 13718.000|date: 2010/07/09> + 13790.000|date: 2010/07/12> + 13220.000|date: 2010/07/13> + 14621.000|date: 2010/07/14> + 17585.000|date: 2010/07/15> + 15089.000|date: 2010/07/16> + 9566.000|date: 2010/07/19> + 20687.000|date: 2010/07/20> + 19861.000|date: 2010/07/21> + 23479.000|date: 2010/07/22> + 19930.000|date: 2010/07/23> + 23580.000|date: 2010/07/26> + 17613.000|date: 2010/07/27> + 22975.000|date: 2010/07/28> + 19358.000|date: 2010/07/29> + 17603.000|date: 2010/07/30> + 34005.000|date: 2010/08/02> + 13864.000|date: 2010/08/03> + 18681.000|date: 2010/08/04> + 27617.000|date: 2010/08/05> + 23752.000|date: 2010/08/06> + 24347.000|date: 2010/08/09> + 30166.000|date: 2010/08/10> + 26130.000|date: 2010/08/11> + 58471.000|date: 2010/08/12> + 32847.000|date: 2010/08/13> + 28561.000|date: 2010/08/16> + 24947.000|date: 2010/08/17> + 17003.000|date: 2010/08/19> + 17601.000|date: 2010/08/20> open |ticker: TEG> => 34.750|date: 2009/08/21> + 35.510|date: 2009/08/24> + 36.040|date: 2009/08/25> + 35.770|date: 2009/08/26> + 34.860|date: 2009/08/27> + 34.650|date: 2009/08/28> + 34.300|date: 2009/08/31> + 34.310|date: 2009/09/01> + 33.780|date: 2009/09/02> + 33.780|date: 2009/09/03> + 33.710|date: 2009/09/04> + 33.870|date: 2009/09/09> + 34.140|date: 2009/09/10> + 34.740|date: 2009/09/11> + 34.450|date: 2009/09/14> + 35.000|date: 2009/09/15> + 35.230|date: 2009/09/16> + 35.880|date: 2009/09/17> + 35.870|date: 2009/09/18> + 35.580|date: 2009/09/21> + 36.060|date: 2009/09/22> + 36.370|date: 2009/09/23> + 36.150|date: 2009/09/24> + 35.790|date: 2009/09/25> + 35.690|date: 2009/09/28> + 36.000|date: 2009/09/29> + 36.240|date: 2009/09/30> + 35.980|date: 2009/10/01> + 35.500|date: 2009/10/02> + 35.130|date: 2009/10/05> + 35.620|date: 2009/10/06> + 35.760|date: 2009/10/07> + 35.900|date: 2009/10/08> + 35.940|date: 2009/10/09> + 35.910|date: 2009/10/12> + 35.660|date: 2009/10/13> + 35.500|date: 2009/10/14> + 35.130|date: 2009/10/15> + 35.000|date: 2009/10/16> + 35.560|date: 2009/10/19> + 36.150|date: 2009/10/20> + 35.570|date: 2009/10/21> + 35.460|date: 2009/10/22> + 35.790|date: 2009/10/23> + 35.300|date: 2009/10/26> + 34.690|date: 2009/10/27> + 34.580|date: 2009/10/28> + 35.450|date: 2009/11/05> + 35.370|date: 2009/11/06> + 36.000|date: 2009/11/09> + 36.920|date: 2009/11/10> + 37.710|date: 2009/11/11> + 37.510|date: 2009/11/12> + 37.940|date: 2009/11/13> + 38.530|date: 2009/11/16> + 38.690|date: 2009/11/17> + 38.630|date: 2009/11/18> + 38.550|date: 2009/11/19> + 38.090|date: 2009/11/20> + 38.510|date: 2009/11/23> + 38.750|date: 2009/11/24> + 38.880|date: 2009/11/25> + 37.890|date: 2009/11/27> + 38.210|date: 2009/11/30> + 38.740|date: 2009/12/01> + 39.670|date: 2009/12/02> + 40.760|date: 2009/12/03> + 41.510|date: 2009/12/04> + 41.010|date: 2009/12/07> + 41.560|date: 2009/12/08> + 41.310|date: 2009/12/09> + 41.500|date: 2009/12/10> + 41.780|date: 2009/12/11> + 42.610|date: 2009/12/14> + 42.570|date: 2009/12/15> + 42.420|date: 2009/12/16> + 42.260|date: 2009/12/17> + 42.080|date: 2009/12/18> + 42.200|date: 2009/12/21> + 42.680|date: 2009/12/22> + 42.430|date: 2009/12/23> + 42.090|date: 2009/12/24> + 42.420|date: 2009/12/28> + 42.610|date: 2009/12/29> + 42.620|date: 2009/12/30> + 42.660|date: 2009/12/31> + 42.190|date: 2010/01/04> + 42.150|date: 2010/01/05> + 41.500|date: 2010/01/06> + 41.700|date: 2010/01/07> + 41.110|date: 2010/01/08> + 40.990|date: 2010/01/11> + 41.290|date: 2010/01/12> + 41.250|date: 2010/01/13> + 41.430|date: 2010/01/14> + 41.700|date: 2010/01/15> + 41.400|date: 2010/01/19> + 41.590|date: 2010/01/20> + 42.460|date: 2010/01/21> + 42.940|date: 2010/01/22> + 42.120|date: 2010/01/25> + 42.300|date: 2010/01/26> + 42.530|date: 2010/01/27> + 42.630|date: 2010/01/28> + 42.190|date: 2010/01/29> + 41.900|date: 2010/02/01> + 42.170|date: 2010/02/02> + 42.510|date: 2010/02/03> + 42.310|date: 2010/02/04> + 41.700|date: 2010/02/05> + 41.220|date: 2010/02/08> + 41.220|date: 2010/02/09> + 41.100|date: 2010/02/10> + 40.860|date: 2010/02/11> + 41.130|date: 2010/02/12> + 41.110|date: 2010/02/16> + 42.870|date: 2010/02/17> + 43.580|date: 2010/02/18> + 44.520|date: 2010/02/19> + 45.940|date: 2010/02/22> + 45.710|date: 2010/02/23> + 45.110|date: 2010/02/24> + 44.410|date: 2010/02/25> + 44.550|date: 2010/02/26> + 44.260|date: 2010/03/01> + 44.810|date: 2010/03/02> + 45.400|date: 2010/03/03> + 45.560|date: 2010/03/04> + 45.690|date: 2010/03/05> + 46.030|date: 2010/03/08> + 46.040|date: 2010/03/09> + 46.420|date: 2010/03/10> + 46.530|date: 2010/03/11> + 46.950|date: 2010/03/12> + 46.490|date: 2010/03/15> + 46.750|date: 2010/03/16> + 46.480|date: 2010/03/17> + 47.000|date: 2010/03/18> + 46.020|date: 2010/03/19> + 45.870|date: 2010/03/22> + 46.100|date: 2010/03/23> + 46.210|date: 2010/03/24> + 46.000|date: 2010/03/25> + 46.030|date: 2010/03/26> + 46.290|date: 2010/03/29> + 47.290|date: 2010/03/30> + 47.290|date: 2010/03/31> + 47.600|date: 2010/04/01> + 48.120|date: 2010/04/05> + 48.030|date: 2010/04/06> + 48.450|date: 2010/04/07> + 47.850|date: 2010/04/08> + 47.750|date: 2010/04/09> + 47.710|date: 2010/04/12> + 47.840|date: 2010/04/13> + 48.000|date: 2010/04/14> + 48.260|date: 2010/04/15> + 48.890|date: 2010/04/16> + 48.120|date: 2010/04/19> + 48.440|date: 2010/04/20> + 48.600|date: 2010/04/21> + 48.920|date: 2010/04/22> + 49.480|date: 2010/04/23> + 50.170|date: 2010/04/26> + 49.680|date: 2010/04/27> + 49.360|date: 2010/04/28> + 50.060|date: 2010/04/29> + 50.420|date: 2010/04/30> + 49.630|date: 2010/05/03> + 50.020|date: 2010/05/04> + 49.810|date: 2010/05/05> + 49.090|date: 2010/05/06> + 47.610|date: 2010/05/07> + 47.440|date: 2010/05/10> + 47.660|date: 2010/05/11> + 48.640|date: 2010/05/12> + 49.000|date: 2010/05/13> + 48.710|date: 2010/05/14> + 48.570|date: 2010/05/17> + 49.080|date: 2010/05/18> + 48.200|date: 2010/05/19> + 46.930|date: 2010/05/20> + 45.300|date: 2010/05/21> + 45.980|date: 2010/05/24> + 44.710|date: 2010/05/25> + 45.110|date: 2010/05/26> + 44.900|date: 2010/05/27> + 45.040|date: 2010/05/28> + 44.830|date: 2010/06/01> + 44.490|date: 2010/06/02> + 45.110|date: 2010/06/03> + 44.620|date: 2010/06/04> + 43.920|date: 2010/06/07> + 43.090|date: 2010/06/08> + 43.750|date: 2010/06/09> + 43.880|date: 2010/06/10> + 44.260|date: 2010/06/11> + 45.000|date: 2010/06/14> + 44.830|date: 2010/06/15> + 45.620|date: 2010/06/16> + 46.380|date: 2010/06/17> + 47.000|date: 2010/06/18> + 47.050|date: 2010/06/21> + 46.640|date: 2010/06/22> + 45.380|date: 2010/06/23> + 44.450|date: 2010/06/24> + 44.650|date: 2010/06/25> + 44.570|date: 2010/06/28> + 44.510|date: 2010/06/29> + 43.640|date: 2010/06/30> + 43.620|date: 2010/07/01> + 43.450|date: 2010/07/02> + 43.800|date: 2010/07/06> + 43.990|date: 2010/07/07> + 45.950|date: 2010/07/08> + 46.040|date: 2010/07/09> + 46.150|date: 2010/07/12> + 46.790|date: 2010/07/13> + 46.870|date: 2010/07/14> + 46.890|date: 2010/07/15> + 46.840|date: 2010/07/16> + 45.690|date: 2010/07/19> + 45.580|date: 2010/07/20> + 47.000|date: 2010/07/21> + 46.560|date: 2010/07/22> + 47.250|date: 2010/07/23> + 47.740|date: 2010/07/26> + 48.690|date: 2010/07/27> + 49.110|date: 2010/07/28> + 49.110|date: 2010/07/29> + 47.620|date: 2010/07/30> + 47.820|date: 2010/08/02> + 48.310|date: 2010/08/03> + 48.540|date: 2010/08/04> + 48.680|date: 2010/08/05> + 49.080|date: 2010/08/06> + 49.440|date: 2010/08/09> + 49.430|date: 2010/08/10> + 49.000|date: 2010/08/11> + 48.000|date: 2010/08/12> + 47.960|date: 2010/08/13> + 48.310|date: 2010/08/16> + 49.030|date: 2010/08/17> + 49.050|date: 2010/08/19> + 48.310|date: 2010/08/20> high |ticker: TEG> => 35.500|date: 2009/08/21> + 36.060|date: 2009/08/24> + 36.200|date: 2009/08/25> + 35.886|date: 2009/08/26> + 35.240|date: 2009/08/27> + 34.770|date: 2009/08/28> + 34.600|date: 2009/08/31> + 34.730|date: 2009/09/01> + 34.050|date: 2009/09/02> + 33.940|date: 2009/09/03> + 33.930|date: 2009/09/04> + 34.410|date: 2009/09/09> + 34.660|date: 2009/09/10> + 34.955|date: 2009/09/11> + 34.990|date: 2009/09/14> + 35.400|date: 2009/09/15> + 35.968|date: 2009/09/16> + 35.880|date: 2009/09/17> + 35.870|date: 2009/09/18> + 36.270|date: 2009/09/21> + 36.310|date: 2009/09/22> + 36.750|date: 2009/09/23> + 36.490|date: 2009/09/24> + 36.070|date: 2009/09/25> + 36.100|date: 2009/09/28> + 36.310|date: 2009/09/29> + 36.250|date: 2009/09/30> + 36.120|date: 2009/10/01> + 35.570|date: 2009/10/02> + 35.580|date: 2009/10/05> + 35.960|date: 2009/10/06> + 36.020|date: 2009/10/07> + 36.280|date: 2009/10/08> + 36.290|date: 2009/10/09> + 36.100|date: 2009/10/12> + 36.010|date: 2009/10/13> + 35.880|date: 2009/10/14> + 35.250|date: 2009/10/15> + 35.620|date: 2009/10/16> + 36.250|date: 2009/10/19> + 36.150|date: 2009/10/20> + 35.940|date: 2009/10/21> + 35.780|date: 2009/10/22> + 35.870|date: 2009/10/23> + 35.790|date: 2009/10/26> + 35.250|date: 2009/10/27> + 34.780|date: 2009/10/28> + 35.630|date: 2009/11/05> + 36.030|date: 2009/11/06> + 37.000|date: 2009/11/09> + 37.680|date: 2009/11/10> + 38.090|date: 2009/11/11> + 38.780|date: 2009/11/12> + 38.340|date: 2009/11/13> + 38.850|date: 2009/11/16> + 38.730|date: 2009/11/17> + 38.960|date: 2009/11/18> + 38.710|date: 2009/11/19> + 38.390|date: 2009/11/20> + 39.020|date: 2009/11/23> + 39.250|date: 2009/11/24> + 38.970|date: 2009/11/25> + 38.520|date: 2009/11/27> + 38.540|date: 2009/11/30> + 39.650|date: 2009/12/01> + 40.870|date: 2009/12/02> + 41.730|date: 2009/12/03> + 41.710|date: 2009/12/04> + 41.770|date: 2009/12/07> + 41.560|date: 2009/12/08> + 41.470|date: 2009/12/09> + 41.940|date: 2009/12/10> + 42.490|date: 2009/12/11> + 42.780|date: 2009/12/14> + 42.570|date: 2009/12/15> + 42.860|date: 2009/12/16> + 42.370|date: 2009/12/17> + 42.380|date: 2009/12/18> + 42.860|date: 2009/12/21> + 42.850|date: 2009/12/22> + 42.480|date: 2009/12/23> + 42.500|date: 2009/12/24> + 42.810|date: 2009/12/28> + 42.990|date: 2009/12/29> + 42.850|date: 2009/12/30> + 42.790|date: 2009/12/31> + 42.910|date: 2010/01/04> + 42.330|date: 2010/01/05> + 42.010|date: 2010/01/06> + 41.780|date: 2010/01/07> + 41.150|date: 2010/01/08> + 41.450|date: 2010/01/11> + 41.840|date: 2010/01/12> + 41.760|date: 2010/01/13> + 42.000|date: 2010/01/14> + 41.775|date: 2010/01/15> + 41.820|date: 2010/01/19> + 42.710|date: 2010/01/20> + 43.340|date: 2010/01/21> + 42.940|date: 2010/01/22> + 42.460|date: 2010/01/25> + 42.750|date: 2010/01/26> + 42.730|date: 2010/01/27> + 42.750|date: 2010/01/28> + 42.700|date: 2010/01/29> + 42.230|date: 2010/02/01> + 42.650|date: 2010/02/02> + 42.710|date: 2010/02/03> + 42.380|date: 2010/02/04> + 41.700|date: 2010/02/05> + 41.380|date: 2010/02/08> + 41.760|date: 2010/02/09> + 41.280|date: 2010/02/10> + 41.600|date: 2010/02/11> + 41.300|date: 2010/02/12> + 42.570|date: 2010/02/16> + 44.080|date: 2010/02/17> + 44.680|date: 2010/02/18> + 45.790|date: 2010/02/19> + 46.550|date: 2010/02/22> + 45.990|date: 2010/02/23> + 45.320|date: 2010/02/24> + 44.940|date: 2010/02/25> + 45.140|date: 2010/02/26> + 44.860|date: 2010/03/01> + 45.440|date: 2010/03/02> + 45.860|date: 2010/03/03> + 45.890|date: 2010/03/04> + 46.098|date: 2010/03/05> + 46.260|date: 2010/03/08> + 46.590|date: 2010/03/09> + 46.960|date: 2010/03/10> + 46.800|date: 2010/03/11> + 46.950|date: 2010/03/12> + 46.720|date: 2010/03/15> + 47.430|date: 2010/03/16> + 47.250|date: 2010/03/17> + 47.140|date: 2010/03/18> + 46.390|date: 2010/03/19> + 46.400|date: 2010/03/22> + 46.330|date: 2010/03/23> + 46.260|date: 2010/03/24> + 46.255|date: 2010/03/25> + 46.430|date: 2010/03/26> + 47.340|date: 2010/03/29> + 47.670|date: 2010/03/30> + 47.670|date: 2010/03/31> + 48.350|date: 2010/04/01> + 48.180|date: 2010/04/05> + 48.850|date: 2010/04/06> + 48.610|date: 2010/04/07> + 48.190|date: 2010/04/08> + 47.770|date: 2010/04/09> + 48.090|date: 2010/04/12> + 48.080|date: 2010/04/13> + 48.710|date: 2010/04/14> + 48.970|date: 2010/04/15> + 49.090|date: 2010/04/16> + 48.420|date: 2010/04/19> + 48.620|date: 2010/04/20> + 49.070|date: 2010/04/21> + 49.560|date: 2010/04/22> + 50.200|date: 2010/04/23> + 50.550|date: 2010/04/26> + 50.130|date: 2010/04/27> + 50.160|date: 2010/04/28> + 50.500|date: 2010/04/29> + 50.920|date: 2010/04/30> + 50.550|date: 2010/05/03> + 50.250|date: 2010/05/04> + 50.335|date: 2010/05/05> + 49.560|date: 2010/05/06> + 47.900|date: 2010/05/07> + 48.370|date: 2010/05/10> + 49.185|date: 2010/05/11> + 49.290|date: 2010/05/12> + 49.600|date: 2010/05/13> + 48.780|date: 2010/05/14> + 48.950|date: 2010/05/17> + 49.550|date: 2010/05/18> + 48.230|date: 2010/05/19> + 47.070|date: 2010/05/20> + 45.980|date: 2010/05/21> + 46.760|date: 2010/05/24> + 45.430|date: 2010/05/25> + 45.110|date: 2010/05/26> + 45.190|date: 2010/05/27> + 45.590|date: 2010/05/28> + 45.410|date: 2010/06/01> + 45.140|date: 2010/06/02> + 45.580|date: 2010/06/03> + 44.680|date: 2010/06/04> + 43.920|date: 2010/06/07> + 43.530|date: 2010/06/08> + 43.990|date: 2010/06/09> + 44.580|date: 2010/06/10> + 44.720|date: 2010/06/11> + 45.010|date: 2010/06/14> + 45.730|date: 2010/06/15> + 46.460|date: 2010/06/16> + 46.950|date: 2010/06/17> + 47.000|date: 2010/06/18> + 47.450|date: 2010/06/21> + 46.660|date: 2010/06/22> + 45.380|date: 2010/06/23> + 44.940|date: 2010/06/24> + 44.940|date: 2010/06/25> + 45.225|date: 2010/06/28> + 44.510|date: 2010/06/29> + 44.720|date: 2010/06/30> + 43.720|date: 2010/07/01> + 44.040|date: 2010/07/02> + 44.580|date: 2010/07/06> + 45.800|date: 2010/07/07> + 46.200|date: 2010/07/08> + 46.430|date: 2010/07/09> + 46.760|date: 2010/07/12> + 47.330|date: 2010/07/13> + 46.960|date: 2010/07/14> + 47.120|date: 2010/07/15> + 46.840|date: 2010/07/16> + 46.240|date: 2010/07/19> + 46.970|date: 2010/07/20> + 47.000|date: 2010/07/21> + 47.410|date: 2010/07/22> + 47.790|date: 2010/07/23> + 48.400|date: 2010/07/26> + 49.260|date: 2010/07/27> + 49.110|date: 2010/07/28> + 49.210|date: 2010/07/29> + 47.620|date: 2010/07/30> + 48.490|date: 2010/08/02> + 48.760|date: 2010/08/03> + 48.880|date: 2010/08/04> + 49.630|date: 2010/08/05> + 49.430|date: 2010/08/06> + 49.860|date: 2010/08/09> + 50.290|date: 2010/08/10> + 49.390|date: 2010/08/11> + 48.300|date: 2010/08/12> + 48.880|date: 2010/08/13> + 48.780|date: 2010/08/16> + 49.650|date: 2010/08/17> + 49.380|date: 2010/08/19> + 49.090|date: 2010/08/20> low |ticker: TEG> => 34.570|date: 2009/08/21> + 35.500|date: 2009/08/24> + 35.640|date: 2009/08/25> + 35.320|date: 2009/08/26> + 34.240|date: 2009/08/27> + 34.200|date: 2009/08/28> + 34.200|date: 2009/08/31> + 33.790|date: 2009/09/01> + 33.610|date: 2009/09/02> + 33.430|date: 2009/09/03> + 33.460|date: 2009/09/04> + 33.820|date: 2009/09/09> + 33.980|date: 2009/09/10> + 34.490|date: 2009/09/11> + 34.450|date: 2009/09/14> + 34.830|date: 2009/09/15> + 35.020|date: 2009/09/16> + 35.580|date: 2009/09/17> + 35.580|date: 2009/09/18> + 35.500|date: 2009/09/21> + 36.040|date: 2009/09/22> + 36.090|date: 2009/09/23> + 35.820|date: 2009/09/24> + 35.600|date: 2009/09/25> + 35.670|date: 2009/09/28> + 35.890|date: 2009/09/29> + 35.700|date: 2009/09/30> + 35.590|date: 2009/10/01> + 34.970|date: 2009/10/02> + 34.750|date: 2009/10/05> + 35.600|date: 2009/10/06> + 35.650|date: 2009/10/07> + 35.830|date: 2009/10/08> + 35.910|date: 2009/10/09> + 35.430|date: 2009/10/12> + 35.180|date: 2009/10/13> + 34.840|date: 2009/10/14> + 34.700|date: 2009/10/15> + 34.970|date: 2009/10/16> + 35.450|date: 2009/10/19> + 35.300|date: 2009/10/20> + 35.370|date: 2009/10/21> + 35.210|date: 2009/10/22> + 35.030|date: 2009/10/23> + 34.590|date: 2009/10/26> + 34.550|date: 2009/10/27> + 34.210|date: 2009/10/28> + 35.230|date: 2009/11/05> + 35.370|date: 2009/11/06> + 35.930|date: 2009/11/09> + 36.890|date: 2009/11/10> + 37.460|date: 2009/11/11> + 37.460|date: 2009/11/12> + 37.740|date: 2009/11/13> + 38.350|date: 2009/11/16> + 38.400|date: 2009/11/17> + 38.480|date: 2009/11/18> + 38.110|date: 2009/11/19> + 38.050|date: 2009/11/20> + 38.510|date: 2009/11/23> + 38.740|date: 2009/11/24> + 37.820|date: 2009/11/25> + 37.850|date: 2009/11/27> + 38.060|date: 2009/11/30> + 38.720|date: 2009/12/01> + 39.560|date: 2009/12/02> + 40.760|date: 2009/12/03> + 40.320|date: 2009/12/04> + 41.010|date: 2009/12/07> + 40.830|date: 2009/12/08> + 41.080|date: 2009/12/09> + 41.330|date: 2009/12/10> + 41.650|date: 2009/12/11> + 42.280|date: 2009/12/14> + 41.890|date: 2009/12/15> + 42.310|date: 2009/12/16> + 41.800|date: 2009/12/17> + 41.640|date: 2009/12/18> + 41.840|date: 2009/12/21> + 42.120|date: 2009/12/22> + 42.090|date: 2009/12/23> + 42.080|date: 2009/12/24> + 42.367|date: 2009/12/28> + 42.570|date: 2009/12/29> + 42.500|date: 2009/12/30> + 41.970|date: 2009/12/31> + 42.160|date: 2010/01/04> + 41.390|date: 2010/01/05> + 41.500|date: 2010/01/06> + 41.045|date: 2010/01/07> + 40.680|date: 2010/01/08> + 40.910|date: 2010/01/11> + 41.150|date: 2010/01/12> + 40.830|date: 2010/01/13> + 41.360|date: 2010/01/14> + 41.040|date: 2010/01/15> + 41.350|date: 2010/01/19> + 41.335|date: 2010/01/20> + 41.760|date: 2010/01/21> + 41.600|date: 2010/01/22> + 41.700|date: 2010/01/25> + 41.990|date: 2010/01/26> + 41.960|date: 2010/01/27> + 42.030|date: 2010/01/28> + 41.790|date: 2010/01/29> + 41.500|date: 2010/02/01> + 41.740|date: 2010/02/02> + 42.100|date: 2010/02/03> + 41.720|date: 2010/02/04> + 40.730|date: 2010/02/05> + 40.760|date: 2010/02/08> + 40.960|date: 2010/02/09> + 40.660|date: 2010/02/10> + 40.530|date: 2010/02/11> + 40.770|date: 2010/02/12> + 41.110|date: 2010/02/16> + 42.740|date: 2010/02/17> + 43.500|date: 2010/02/18> + 44.450|date: 2010/02/19> + 45.740|date: 2010/02/22> + 45.450|date: 2010/02/23> + 44.348|date: 2010/02/24> + 43.990|date: 2010/02/25> + 44.020|date: 2010/02/26> + 44.230|date: 2010/03/01> + 44.810|date: 2010/03/02> + 45.374|date: 2010/03/03> + 45.320|date: 2010/03/04> + 45.610|date: 2010/03/05> + 45.920|date: 2010/03/08> + 46.040|date: 2010/03/09> + 46.310|date: 2010/03/10> + 46.400|date: 2010/03/11> + 46.130|date: 2010/03/12> + 46.150|date: 2010/03/15> + 46.620|date: 2010/03/16> + 46.240|date: 2010/03/17> + 46.620|date: 2010/03/18> + 45.790|date: 2010/03/19> + 45.690|date: 2010/03/22> + 45.520|date: 2010/03/23> + 45.800|date: 2010/03/24> + 45.800|date: 2010/03/25> + 46.000|date: 2010/03/26> + 46.290|date: 2010/03/29> + 47.090|date: 2010/03/30> + 46.940|date: 2010/03/31> + 47.210|date: 2010/04/01> + 47.900|date: 2010/04/05> + 47.930|date: 2010/04/06> + 47.850|date: 2010/04/07> + 47.580|date: 2010/04/08> + 47.190|date: 2010/04/09> + 47.690|date: 2010/04/12> + 47.640|date: 2010/04/13> + 47.900|date: 2010/04/14> + 48.120|date: 2010/04/15> + 48.130|date: 2010/04/16> + 48.050|date: 2010/04/19> + 48.280|date: 2010/04/20> + 48.600|date: 2010/04/21> + 48.660|date: 2010/04/22> + 49.230|date: 2010/04/23> + 49.820|date: 2010/04/26> + 49.090|date: 2010/04/27> + 49.083|date: 2010/04/28> + 49.910|date: 2010/04/29> + 49.580|date: 2010/04/30> + 49.630|date: 2010/05/03> + 49.740|date: 2010/05/04> + 49.250|date: 2010/05/05> + 44.800|date: 2010/05/06> + 45.880|date: 2010/05/07> + 47.250|date: 2010/05/10> + 47.570|date: 2010/05/11> + 48.260|date: 2010/05/12> + 48.650|date: 2010/05/13> + 48.040|date: 2010/05/14> + 47.890|date: 2010/05/17> + 48.240|date: 2010/05/18> + 46.970|date: 2010/05/19> + 45.930|date: 2010/05/20> + 44.540|date: 2010/05/21> + 45.410|date: 2010/05/24> + 43.910|date: 2010/05/25> + 43.960|date: 2010/05/26> + 44.620|date: 2010/05/27> + 44.950|date: 2010/05/28> + 44.180|date: 2010/06/01> + 44.130|date: 2010/06/02> + 44.890|date: 2010/06/03> + 43.220|date: 2010/06/04> + 43.090|date: 2010/06/07> + 42.810|date: 2010/06/08> + 43.080|date: 2010/06/09> + 43.880|date: 2010/06/10> + 44.030|date: 2010/06/11> + 44.470|date: 2010/06/14> + 44.750|date: 2010/06/15> + 45.370|date: 2010/06/16> + 46.050|date: 2010/06/17> + 46.460|date: 2010/06/18> + 46.150|date: 2010/06/21> + 45.270|date: 2010/06/22> + 44.180|date: 2010/06/23> + 44.310|date: 2010/06/24> + 44.100|date: 2010/06/25> + 44.350|date: 2010/06/28> + 43.670|date: 2010/06/29> + 43.560|date: 2010/06/30> + 42.920|date: 2010/07/01> + 43.420|date: 2010/07/02> + 43.580|date: 2010/07/06> + 43.990|date: 2010/07/07> + 45.630|date: 2010/07/08> + 45.810|date: 2010/07/09> + 45.980|date: 2010/07/12> + 46.725|date: 2010/07/13> + 46.380|date: 2010/07/14> + 46.410|date: 2010/07/15> + 45.540|date: 2010/07/16> + 45.540|date: 2010/07/19> + 45.540|date: 2010/07/20> + 45.870|date: 2010/07/21> + 46.460|date: 2010/07/22> + 46.900|date: 2010/07/23> + 47.730|date: 2010/07/26> + 48.460|date: 2010/07/27> + 48.610|date: 2010/07/28> + 47.670|date: 2010/07/29> + 46.900|date: 2010/07/30> + 47.820|date: 2010/08/02> + 48.180|date: 2010/08/03> + 48.200|date: 2010/08/04> + 48.600|date: 2010/08/05> + 48.570|date: 2010/08/06> + 49.320|date: 2010/08/09> + 49.110|date: 2010/08/10> + 48.540|date: 2010/08/11> + 47.700|date: 2010/08/12> + 47.880|date: 2010/08/13> + 47.820|date: 2010/08/16> + 48.730|date: 2010/08/17> + 48.290|date: 2010/08/19> + 48.050|date: 2010/08/20> close |ticker: TEG> => 35.460|date: 2009/08/21> + 35.860|date: 2009/08/24> + 35.680|date: 2009/08/25> + 35.550|date: 2009/08/26> + 34.530|date: 2009/08/27> + 34.550|date: 2009/08/28> + 34.330|date: 2009/08/31> + 33.970|date: 2009/09/01> + 33.730|date: 2009/09/02> + 33.830|date: 2009/09/03> + 33.900|date: 2009/09/04> + 34.210|date: 2009/09/09> + 34.640|date: 2009/09/10> + 34.590|date: 2009/09/11> + 34.990|date: 2009/09/14> + 35.330|date: 2009/09/15> + 35.870|date: 2009/09/16> + 35.710|date: 2009/09/17> + 35.680|date: 2009/09/18> + 35.840|date: 2009/09/21> + 36.130|date: 2009/09/22> + 36.160|date: 2009/09/23> + 35.960|date: 2009/09/24> + 35.650|date: 2009/09/25> + 35.930|date: 2009/09/28> + 36.310|date: 2009/09/29> + 35.890|date: 2009/09/30> + 35.600|date: 2009/10/01> + 34.970|date: 2009/10/02> + 35.580|date: 2009/10/05> + 35.900|date: 2009/10/06> + 35.850|date: 2009/10/07> + 35.940|date: 2009/10/08> + 36.290|date: 2009/10/09> + 35.710|date: 2009/10/12> + 35.380|date: 2009/10/13> + 35.170|date: 2009/10/14> + 35.120|date: 2009/10/15> + 35.410|date: 2009/10/16> + 36.060|date: 2009/10/19> + 35.500|date: 2009/10/20> + 35.390|date: 2009/10/21> + 35.770|date: 2009/10/22> + 35.220|date: 2009/10/23> + 34.670|date: 2009/10/26> + 34.590|date: 2009/10/27> + 34.280|date: 2009/10/28> + 35.600|date: 2009/11/05> + 35.750|date: 2009/11/06> + 37.000|date: 2009/11/09> + 37.600|date: 2009/11/10> + 38.040|date: 2009/11/11> + 37.920|date: 2009/11/12> + 38.310|date: 2009/11/13> + 38.740|date: 2009/11/16> + 38.720|date: 2009/11/17> + 38.630|date: 2009/11/18> + 38.380|date: 2009/11/19> + 38.150|date: 2009/11/20> + 38.740|date: 2009/11/23> + 39.250|date: 2009/11/24> + 38.620|date: 2009/11/25> + 38.150|date: 2009/11/27> + 38.540|date: 2009/11/30> + 39.570|date: 2009/12/01> + 40.770|date: 2009/12/02> + 41.270|date: 2009/12/03> + 41.040|date: 2009/12/04> + 41.550|date: 2009/12/07> + 41.320|date: 2009/12/08> + 41.470|date: 2009/12/09> + 41.700|date: 2009/12/10> + 42.460|date: 2009/12/11> + 42.720|date: 2009/12/14> + 42.450|date: 2009/12/15> + 42.420|date: 2009/12/16> + 42.070|date: 2009/12/17> + 42.050|date: 2009/12/18> + 42.570|date: 2009/12/21> + 42.220|date: 2009/12/22> + 42.180|date: 2009/12/23> + 42.470|date: 2009/12/24> + 42.810|date: 2009/12/28> + 42.650|date: 2009/12/29> + 42.710|date: 2009/12/30> + 41.990|date: 2009/12/31> + 42.270|date: 2010/01/04> + 41.550|date: 2010/01/05> + 41.820|date: 2010/01/06> + 41.170|date: 2010/01/07> + 40.890|date: 2010/01/08> + 41.380|date: 2010/01/11> + 41.300|date: 2010/01/12> + 41.630|date: 2010/01/13> + 41.870|date: 2010/01/14> + 41.470|date: 2010/01/15> + 41.720|date: 2010/01/19> + 42.620|date: 2010/01/20> + 42.790|date: 2010/01/21> + 41.670|date: 2010/01/22> + 42.410|date: 2010/01/25> + 42.550|date: 2010/01/26> + 42.710|date: 2010/01/27> + 42.150|date: 2010/01/28> + 41.850|date: 2010/01/29> + 42.170|date: 2010/02/01> + 42.630|date: 2010/02/02> + 42.590|date: 2010/02/03> + 41.770|date: 2010/02/04> + 41.280|date: 2010/02/05> + 40.830|date: 2010/02/08> + 41.100|date: 2010/02/09> + 41.020|date: 2010/02/10> + 41.580|date: 2010/02/11> + 41.160|date: 2010/02/12> + 42.480|date: 2010/02/16> + 43.820|date: 2010/02/17> + 44.520|date: 2010/02/18> + 45.720|date: 2010/02/19> + 45.890|date: 2010/02/22> + 45.800|date: 2010/02/23> + 44.950|date: 2010/02/24> + 44.810|date: 2010/02/25> + 44.080|date: 2010/02/26> + 44.830|date: 2010/03/01> + 45.430|date: 2010/03/02> + 45.530|date: 2010/03/03> + 45.560|date: 2010/03/04> + 45.920|date: 2010/03/05> + 46.120|date: 2010/03/08> + 46.530|date: 2010/03/09> + 46.820|date: 2010/03/10> + 46.800|date: 2010/03/11> + 46.400|date: 2010/03/12> + 46.660|date: 2010/03/15> + 47.330|date: 2010/03/16> + 46.850|date: 2010/03/17> + 46.890|date: 2010/03/18> + 46.240|date: 2010/03/19> + 46.070|date: 2010/03/22> + 46.270|date: 2010/03/23> + 45.890|date: 2010/03/24> + 45.850|date: 2010/03/25> + 46.310|date: 2010/03/26> + 46.950|date: 2010/03/29> + 47.420|date: 2010/03/30> + 47.380|date: 2010/03/31> + 48.070|date: 2010/04/01> + 48.140|date: 2010/04/05> + 48.820|date: 2010/04/06> + 48.100|date: 2010/04/07> + 47.700|date: 2010/04/08> + 47.730|date: 2010/04/09> + 47.960|date: 2010/04/12> + 48.010|date: 2010/04/13> + 48.660|date: 2010/04/14> + 48.930|date: 2010/04/15> + 48.350|date: 2010/04/16> + 48.340|date: 2010/04/19> + 48.580|date: 2010/04/20> + 49.040|date: 2010/04/21> + 49.500|date: 2010/04/22> + 50.180|date: 2010/04/23> + 50.050|date: 2010/04/26> + 49.190|date: 2010/04/27> + 49.930|date: 2010/04/28> + 50.300|date: 2010/04/29> + 49.610|date: 2010/04/30> + 50.390|date: 2010/05/03> + 49.940|date: 2010/05/04> + 49.410|date: 2010/05/05> + 47.840|date: 2010/05/06> + 46.270|date: 2010/05/07> + 48.020|date: 2010/05/10> + 48.570|date: 2010/05/11> + 49.190|date: 2010/05/12> + 48.910|date: 2010/05/13> + 48.400|date: 2010/05/14> + 48.720|date: 2010/05/17> + 48.270|date: 2010/05/18> + 47.760|date: 2010/05/19> + 45.940|date: 2010/05/20> + 45.980|date: 2010/05/21> + 45.890|date: 2010/05/24> + 45.420|date: 2010/05/25> + 44.260|date: 2010/05/26> + 45.140|date: 2010/05/27> + 45.220|date: 2010/05/28> + 44.180|date: 2010/06/01> + 45.140|date: 2010/06/02> + 45.200|date: 2010/06/03> + 43.340|date: 2010/06/04> + 43.090|date: 2010/06/07> + 43.480|date: 2010/06/08> + 43.250|date: 2010/06/09> + 44.550|date: 2010/06/10> + 44.680|date: 2010/06/11> + 44.550|date: 2010/06/14> + 45.730|date: 2010/06/15> + 46.160|date: 2010/06/16> + 46.920|date: 2010/06/17> + 46.760|date: 2010/06/18> + 46.440|date: 2010/06/21> + 45.430|date: 2010/06/22> + 44.510|date: 2010/06/23> + 44.530|date: 2010/06/24> + 44.680|date: 2010/06/25> + 44.960|date: 2010/06/28> + 43.840|date: 2010/06/29> + 43.740|date: 2010/06/30> + 43.370|date: 2010/07/01> + 43.610|date: 2010/07/02> + 44.120|date: 2010/07/06> + 45.800|date: 2010/07/07> + 46.170|date: 2010/07/08> + 46.410|date: 2010/07/09> + 46.590|date: 2010/07/12> + 46.920|date: 2010/07/13> + 46.960|date: 2010/07/14> + 47.020|date: 2010/07/15> + 45.600|date: 2010/07/16> + 46.110|date: 2010/07/19> + 46.960|date: 2010/07/20> + 46.060|date: 2010/07/21> + 47.320|date: 2010/07/22> + 47.730|date: 2010/07/23> + 48.400|date: 2010/07/26> + 49.140|date: 2010/07/27> + 48.770|date: 2010/07/28> + 48.020|date: 2010/07/29> + 47.350|date: 2010/07/30> + 48.340|date: 2010/08/02> + 48.630|date: 2010/08/03> + 48.800|date: 2010/08/04> + 49.440|date: 2010/08/05> + 49.130|date: 2010/08/06> + 49.650|date: 2010/08/09> + 50.070|date: 2010/08/10> + 48.580|date: 2010/08/11> + 48.090|date: 2010/08/12> + 48.440|date: 2010/08/13> + 48.620|date: 2010/08/16> + 49.350|date: 2010/08/17> + 48.710|date: 2010/08/19> + 48.930|date: 2010/08/20> volume |ticker: TEG> => 5438.000|date: 2009/08/21> + 5223.000|date: 2009/08/24> + 5800.000|date: 2009/08/25> + 5368.000|date: 2009/08/26> + 6687.000|date: 2009/08/27> + 7110.000|date: 2009/08/28> + 3949.000|date: 2009/08/31> + 6082.000|date: 2009/09/01> + 4407.000|date: 2009/09/02> + 4543.000|date: 2009/09/03> + 3772.000|date: 2009/09/04> + 5268.000|date: 2009/09/09> + 5768.000|date: 2009/09/10> + 4663.000|date: 2009/09/11> + 4297.000|date: 2009/09/14> + 3670.000|date: 2009/09/15> + 7398.000|date: 2009/09/16> + 4397.000|date: 2009/09/17> + 6296.000|date: 2009/09/18> + 7589.000|date: 2009/09/21> + 3609.000|date: 2009/09/22> + 4474.000|date: 2009/09/23> + 3617.000|date: 2009/09/24> + 4214.000|date: 2009/09/25> + 4693.000|date: 2009/09/28> + 6353.000|date: 2009/09/29> + 4993.000|date: 2009/09/30> + 5064.000|date: 2009/10/01> + 4538.000|date: 2009/10/02> + 5989.000|date: 2009/10/05> + 4618.000|date: 2009/10/06> + 2599.000|date: 2009/10/07> + 4303.000|date: 2009/10/08> + 2690.000|date: 2009/10/09> + 7697.000|date: 2009/10/12> + 9214.000|date: 2009/10/13> + 8433.000|date: 2009/10/14> + 8815.000|date: 2009/10/15> + 6575.000|date: 2009/10/16> + 6407.000|date: 2009/10/19> + 10962.000|date: 2009/10/20> + 5629.000|date: 2009/10/21> + 6174.000|date: 2009/10/22> + 5161.000|date: 2009/10/23> + 4908.000|date: 2009/10/26> + 6023.000|date: 2009/10/27> + 7448.000|date: 2009/10/28> + 6520.000|date: 2009/11/05> + 6813.000|date: 2009/11/06> + 8536.000|date: 2009/11/09> + 6499.000|date: 2009/11/10> + 6564.000|date: 2009/11/11> + 7234.000|date: 2009/11/12> + 7147.000|date: 2009/11/13> + 4593.000|date: 2009/11/16> + 4956.000|date: 2009/11/17> + 5025.000|date: 2009/11/18> + 5453.000|date: 2009/11/19> + 6451.000|date: 2009/11/20> + 5544.000|date: 2009/11/23> + 5946.000|date: 2009/11/24> + 5704.000|date: 2009/11/25> + 2687.000|date: 2009/11/27> + 5682.000|date: 2009/11/30> + 5796.000|date: 2009/12/01> + 7882.000|date: 2009/12/02> + 7180.000|date: 2009/12/03> + 19522.000|date: 2009/12/04> + 7022.000|date: 2009/12/07> + 7114.000|date: 2009/12/08> + 11188.000|date: 2009/12/09> + 4222.000|date: 2009/12/10> + 5639.000|date: 2009/12/11> + 6059.000|date: 2009/12/14> + 5793.000|date: 2009/12/15> + 5612.000|date: 2009/12/16> + 4690.000|date: 2009/12/17> + 8089.000|date: 2009/12/18> + 7590.000|date: 2009/12/21> + 4353.000|date: 2009/12/22> + 3344.000|date: 2009/12/23> + 882.000|date: 2009/12/24> + 3856.000|date: 2009/12/28> + 3728.000|date: 2009/12/29> + 2533.000|date: 2009/12/30> + 2708.000|date: 2009/12/31> + 6398.000|date: 2010/01/04> + 6679.000|date: 2010/01/05> + 4203.000|date: 2010/01/06> + 6936.000|date: 2010/01/07> + 7179.000|date: 2010/01/08> + 5707.000|date: 2010/01/11> + 4469.000|date: 2010/01/12> + 5553.000|date: 2010/01/13> + 4230.000|date: 2010/01/14> + 3597.000|date: 2010/01/15> + 4370.000|date: 2010/01/19> + 11698.000|date: 2010/01/20> + 14230.000|date: 2010/01/21> + 8584.000|date: 2010/01/22> + 5911.000|date: 2010/01/25> + 5321.000|date: 2010/01/26> + 4973.000|date: 2010/01/27> + 4822.000|date: 2010/01/28> + 7597.000|date: 2010/01/29> + 3361.000|date: 2010/02/01> + 7751.000|date: 2010/02/02> + 6021.000|date: 2010/02/03> + 6648.000|date: 2010/02/04> + 8892.000|date: 2010/02/05> + 5125.000|date: 2010/02/08> + 5269.000|date: 2010/02/09> + 3693.000|date: 2010/02/10> + 3794.000|date: 2010/02/11> + 6825.000|date: 2010/02/12> + 8530.000|date: 2010/02/16> + 26647.000|date: 2010/02/17> + 7879.000|date: 2010/02/18> + 10272.000|date: 2010/02/19> + 8690.000|date: 2010/02/22> + 13014.000|date: 2010/02/23> + 8134.000|date: 2010/02/24> + 9434.000|date: 2010/02/25> + 8997.000|date: 2010/02/26> + 7099.000|date: 2010/03/01> + 7065.000|date: 2010/03/02> + 7448.000|date: 2010/03/03> + 5084.000|date: 2010/03/04> + 7047.000|date: 2010/03/05> + 5435.000|date: 2010/03/08> + 6833.000|date: 2010/03/09> + 6193.000|date: 2010/03/10> + 4314.000|date: 2010/03/11> + 4524.000|date: 2010/03/12> + 5023.000|date: 2010/03/15> + 5943.000|date: 2010/03/16> + 8102.000|date: 2010/03/17> + 4387.000|date: 2010/03/18> + 14255.000|date: 2010/03/19> + 6104.000|date: 2010/03/22> + 8368.000|date: 2010/03/23> + 5193.000|date: 2010/03/24> + 6566.000|date: 2010/03/25> + 5342.000|date: 2010/03/26> + 7772.000|date: 2010/03/29> + 5322.000|date: 2010/03/30> + 5360.000|date: 2010/03/31> + 5942.000|date: 2010/04/01> + 6231.000|date: 2010/04/05> + 14931.000|date: 2010/04/06> + 7225.000|date: 2010/04/07> + 7662.000|date: 2010/04/08> + 6425.000|date: 2010/04/09> + 7450.000|date: 2010/04/12> + 5327.000|date: 2010/04/13> + 8216.000|date: 2010/04/14> + 9164.000|date: 2010/04/15> + 6990.000|date: 2010/04/16> + 5896.000|date: 2010/04/19> + 2976.000|date: 2010/04/20> + 4325.000|date: 2010/04/21> + 4812.000|date: 2010/04/22> + 4665.000|date: 2010/04/23> + 5275.000|date: 2010/04/26> + 6273.000|date: 2010/04/27> + 7263.000|date: 2010/04/28> + 8143.000|date: 2010/04/29> + 9871.000|date: 2010/04/30> + 8500.000|date: 2010/05/03> + 9961.000|date: 2010/05/04> + 6867.000|date: 2010/05/05> + 23630.000|date: 2010/05/06> + 16544.000|date: 2010/05/07> + 8411.000|date: 2010/05/10> + 11021.000|date: 2010/05/11> + 5685.000|date: 2010/05/12> + 4639.000|date: 2010/05/13> + 7396.000|date: 2010/05/14> + 6907.000|date: 2010/05/17> + 7098.000|date: 2010/05/18> + 9183.000|date: 2010/05/19> + 10812.000|date: 2010/05/20> + 13170.000|date: 2010/05/21> + 7769.000|date: 2010/05/24> + 12109.000|date: 2010/05/25> + 12459.000|date: 2010/05/26> + 9053.000|date: 2010/05/27> + 12498.000|date: 2010/05/28> + 7885.000|date: 2010/06/01> + 7739.000|date: 2010/06/02> + 8716.000|date: 2010/06/03> + 7843.000|date: 2010/06/04> + 12253.000|date: 2010/06/07> + 8820.000|date: 2010/06/08> + 8930.000|date: 2010/06/09> + 7580.000|date: 2010/06/10> + 6322.000|date: 2010/06/11> + 4923.000|date: 2010/06/14> + 6601.000|date: 2010/06/15> + 7073.000|date: 2010/06/16> + 7493.000|date: 2010/06/17> + 6411.000|date: 2010/06/18> + 6396.000|date: 2010/06/21> + 4876.000|date: 2010/06/22> + 7272.000|date: 2010/06/23> + 5388.000|date: 2010/06/24> + 9640.000|date: 2010/06/25> + 3328.000|date: 2010/06/28> + 7418.000|date: 2010/06/29> + 8358.000|date: 2010/06/30> + 8873.000|date: 2010/07/01> + 5230.000|date: 2010/07/02> + 7033.000|date: 2010/07/06> + 8675.000|date: 2010/07/07> + 6326.000|date: 2010/07/08> + 5394.000|date: 2010/07/09> + 4616.000|date: 2010/07/12> + 5614.000|date: 2010/07/13> + 6901.000|date: 2010/07/14> + 3877.000|date: 2010/07/15> + 4547.000|date: 2010/07/16> + 5197.000|date: 2010/07/19> + 6579.000|date: 2010/07/20> + 6267.000|date: 2010/07/21> + 4783.000|date: 2010/07/22> + 4588.000|date: 2010/07/23> + 3991.000|date: 2010/07/26> + 7689.000|date: 2010/07/27> + 4151.000|date: 2010/07/28> + 6383.000|date: 2010/07/29> + 7470.000|date: 2010/07/30> + 7910.000|date: 2010/08/02> + 5890.000|date: 2010/08/03> + 5785.000|date: 2010/08/04> + 5663.000|date: 2010/08/05> + 6343.000|date: 2010/08/06> + 5917.000|date: 2010/08/09> + 7553.000|date: 2010/08/10> + 8655.000|date: 2010/08/11> + 9776.000|date: 2010/08/12> + 6503.000|date: 2010/08/13> + 5135.000|date: 2010/08/16> + 5831.000|date: 2010/08/17> + 4385.000|date: 2010/08/19> + 5747.000|date: 2010/08/20> open |ticker: TER> => 8.090|date: 2009/08/21> + 8.200|date: 2009/08/24> + 8.200|date: 2009/08/25> + 8.150|date: 2009/08/26> + 8.370|date: 2009/08/27> + 8.500|date: 2009/08/28> + 8.130|date: 2009/08/31> + 8.210|date: 2009/09/01> + 7.920|date: 2009/09/02> + 7.770|date: 2009/09/03> + 7.940|date: 2009/09/04> + 8.280|date: 2009/09/09> + 8.410|date: 2009/09/10> + 8.650|date: 2009/09/11> + 8.340|date: 2009/09/14> + 8.990|date: 2009/09/15> + 9.320|date: 2009/09/16> + 9.150|date: 2009/09/17> + 9.090|date: 2009/09/18> + 9.070|date: 2009/09/21> + 9.140|date: 2009/09/22> + 9.410|date: 2009/09/23> + 9.330|date: 2009/09/24> + 8.910|date: 2009/09/25> + 9.230|date: 2009/09/28> + 9.350|date: 2009/09/29> + 9.210|date: 2009/09/30> + 9.770|date: 2009/10/01> + 8.770|date: 2009/10/02> + 9.080|date: 2009/10/05> + 9.400|date: 2009/10/06> + 9.570|date: 2009/10/07> + 9.720|date: 2009/10/08> + 9.820|date: 2009/10/09> + 10.400|date: 2009/10/12> + 10.200|date: 2009/10/13> + 10.610|date: 2009/10/14> + 10.440|date: 2009/10/15> + 9.990|date: 2009/10/16> + 9.930|date: 2009/10/19> + 10.100|date: 2009/10/20> + 10.150|date: 2009/10/21> + 9.810|date: 2009/10/22> + 10.120|date: 2009/10/23> + 9.760|date: 2009/10/26> + 9.560|date: 2009/10/27> + 9.190|date: 2009/10/28> + 8.300|date: 2009/11/05> + 8.420|date: 2009/11/06> + 8.510|date: 2009/11/09> + 8.560|date: 2009/11/10> + 8.580|date: 2009/11/11> + 8.680|date: 2009/11/12> + 8.660|date: 2009/11/13> + 8.980|date: 2009/11/16> + 9.060|date: 2009/11/17> + 9.190|date: 2009/11/18> + 9.000|date: 2009/11/19> + 8.720|date: 2009/11/20> + 8.830|date: 2009/11/23> + 8.750|date: 2009/11/24> + 8.780|date: 2009/11/25> + 8.540|date: 2009/11/27> + 8.830|date: 2009/11/30> + 8.890|date: 2009/12/01> + 9.220|date: 2009/12/02> + 9.550|date: 2009/12/03> + 9.690|date: 2009/12/04> + 9.790|date: 2009/12/07> + 9.550|date: 2009/12/08> + 9.670|date: 2009/12/09> + 9.840|date: 2009/12/10> + 9.740|date: 2009/12/11> + 10.230|date: 2009/12/14> + 10.180|date: 2009/12/15> + 10.370|date: 2009/12/16> + 10.420|date: 2009/12/17> + 10.210|date: 2009/12/18> + 10.360|date: 2009/12/21> + 10.610|date: 2009/12/22> + 10.700|date: 2009/12/23> + 10.830|date: 2009/12/24> + 10.900|date: 2009/12/28> + 10.730|date: 2009/12/29> + 10.600|date: 2009/12/30> + 10.750|date: 2009/12/31> + 10.860|date: 2010/01/04> + 10.910|date: 2010/01/05> + 10.910|date: 2010/01/06> + 10.800|date: 2010/01/07> + 10.870|date: 2010/01/08> + 11.410|date: 2010/01/11> + 11.540|date: 2010/01/12> + 11.200|date: 2010/01/13> + 10.860|date: 2010/01/14> + 10.800|date: 2010/01/15> + 10.400|date: 2010/01/19> + 10.410|date: 2010/01/20> + 10.390|date: 2010/01/21> + 10.350|date: 2010/01/22> + 9.850|date: 2010/01/25> + 9.880|date: 2010/01/26> + 10.110|date: 2010/01/27> + 10.780|date: 2010/01/28> + 9.740|date: 2010/01/29> + 9.360|date: 2010/02/01> + 9.670|date: 2010/02/02> + 9.800|date: 2010/02/03> + 9.560|date: 2010/02/04> + 9.070|date: 2010/02/05> + 9.290|date: 2010/02/08> + 9.500|date: 2010/02/09> + 9.300|date: 2010/02/10> + 9.320|date: 2010/02/11> + 9.590|date: 2010/02/12> + 9.860|date: 2010/02/16> + 10.130|date: 2010/02/17> + 9.910|date: 2010/02/18> + 9.910|date: 2010/02/19> + 10.120|date: 2010/02/22> + 10.040|date: 2010/02/23> + 9.680|date: 2010/02/24> + 9.740|date: 2010/02/25> + 10.010|date: 2010/02/26> + 10.050|date: 2010/03/01> + 10.340|date: 2010/03/02> + 10.670|date: 2010/03/03> + 10.620|date: 2010/03/04> + 10.640|date: 2010/03/05> + 10.700|date: 2010/03/08> + 10.530|date: 2010/03/09> + 10.750|date: 2010/03/10> + 10.850|date: 2010/03/11> + 10.650|date: 2010/03/12> + 10.430|date: 2010/03/15> + 10.220|date: 2010/03/16> + 10.670|date: 2010/03/17> + 10.870|date: 2010/03/18> + 10.790|date: 2010/03/19> + 10.580|date: 2010/03/22> + 11.110|date: 2010/03/23> + 11.390|date: 2010/03/24> + 11.310|date: 2010/03/25> + 11.230|date: 2010/03/26> + 11.180|date: 2010/03/29> + 11.160|date: 2010/03/30> + 11.200|date: 2010/03/31> + 11.310|date: 2010/04/01> + 11.280|date: 2010/04/05> + 11.360|date: 2010/04/06> + 11.420|date: 2010/04/07> + 11.520|date: 2010/04/08> + 11.200|date: 2010/04/09> + 11.130|date: 2010/04/12> + 11.450|date: 2010/04/13> + 11.760|date: 2010/04/14> + 12.330|date: 2010/04/15> + 12.120|date: 2010/04/16> + 11.940|date: 2010/04/19> + 12.020|date: 2010/04/20> + 12.050|date: 2010/04/21> + 12.410|date: 2010/04/22> + 13.030|date: 2010/04/23> + 12.940|date: 2010/04/26> + 13.040|date: 2010/04/27> + 12.710|date: 2010/04/28> + 12.610|date: 2010/04/29> + 12.740|date: 2010/04/30> + 12.460|date: 2010/05/03> + 12.880|date: 2010/05/04> + 11.950|date: 2010/05/05> + 11.760|date: 2010/05/06> + 11.290|date: 2010/05/07> + 11.710|date: 2010/05/10> + 11.650|date: 2010/05/11> + 11.780|date: 2010/05/12> + 12.030|date: 2010/05/13> + 11.560|date: 2010/05/14> + 11.160|date: 2010/05/17> + 11.480|date: 2010/05/18> + 10.760|date: 2010/05/19> + 10.520|date: 2010/05/20> + 10.240|date: 2010/05/21> + 10.540|date: 2010/05/24> + 10.430|date: 2010/05/25> + 10.940|date: 2010/05/26> + 11.030|date: 2010/05/27> + 11.320|date: 2010/05/28> + 10.880|date: 2010/06/01> + 10.680|date: 2010/06/02> + 11.000|date: 2010/06/03> + 10.880|date: 2010/06/04> + 10.600|date: 2010/06/07> + 10.080|date: 2010/06/08> + 10.170|date: 2010/06/09> + 10.100|date: 2010/06/10> + 10.020|date: 2010/06/11> + 10.740|date: 2010/06/14> + 10.880|date: 2010/06/15> + 11.640|date: 2010/06/16> + 11.860|date: 2010/06/17> + 11.810|date: 2010/06/18> + 12.010|date: 2010/06/21> + 11.670|date: 2010/06/22> + 11.360|date: 2010/06/23> + 11.140|date: 2010/06/24> + 10.860|date: 2010/06/25> + 10.580|date: 2010/06/28> + 10.490|date: 2010/06/29> + 9.940|date: 2010/06/30> + 9.720|date: 2010/07/01> + 9.600|date: 2010/07/02> + 9.640|date: 2010/07/06> + 9.540|date: 2010/07/07> + 10.060|date: 2010/07/08> + 10.030|date: 2010/07/09> + 10.190|date: 2010/07/12> + 10.460|date: 2010/07/13> + 10.770|date: 2010/07/14> + 10.310|date: 2010/07/15> + 10.160|date: 2010/07/16> + 9.970|date: 2010/07/19> + 9.720|date: 2010/07/20> + 10.350|date: 2010/07/21> + 9.950|date: 2010/07/22> + 10.200|date: 2010/07/23> + 10.240|date: 2010/07/26> + 10.780|date: 2010/07/27> + 10.370|date: 2010/07/28> + 11.100|date: 2010/07/29> + 10.840|date: 2010/07/30> + 11.080|date: 2010/08/02> + 11.200|date: 2010/08/03> + 11.090|date: 2010/08/04> + 11.010|date: 2010/08/05> + 10.980|date: 2010/08/06> + 10.950|date: 2010/08/09> + 10.790|date: 2010/08/10> + 10.090|date: 2010/08/11> + 9.580|date: 2010/08/12> + 9.500|date: 2010/08/13> + 9.580|date: 2010/08/16> + 9.630|date: 2010/08/17> + 9.840|date: 2010/08/19> + 9.600|date: 2010/08/20> high |ticker: TER> => 8.190|date: 2009/08/21> + 8.360|date: 2009/08/24> + 8.350|date: 2009/08/25> + 8.450|date: 2009/08/26> + 8.400|date: 2009/08/27> + 8.590|date: 2009/08/28> + 8.300|date: 2009/08/31> + 8.420|date: 2009/09/01> + 7.930|date: 2009/09/02> + 7.790|date: 2009/09/03> + 8.140|date: 2009/09/04> + 8.480|date: 2009/09/09> + 8.640|date: 2009/09/10> + 8.700|date: 2009/09/11> + 8.410|date: 2009/09/14> + 9.480|date: 2009/09/15> + 9.450|date: 2009/09/16> + 9.240|date: 2009/09/17> + 9.220|date: 2009/09/18> + 9.140|date: 2009/09/21> + 9.410|date: 2009/09/22> + 9.570|date: 2009/09/23> + 9.400|date: 2009/09/24> + 9.230|date: 2009/09/25> + 9.450|date: 2009/09/28> + 9.480|date: 2009/09/29> + 9.370|date: 2009/09/30> + 9.900|date: 2009/10/01> + 9.140|date: 2009/10/02> + 9.240|date: 2009/10/05> + 9.700|date: 2009/10/06> + 9.660|date: 2009/10/07> + 9.940|date: 2009/10/08> + 10.370|date: 2009/10/09> + 10.600|date: 2009/10/12> + 10.450|date: 2009/10/13> + 10.670|date: 2009/10/14> + 10.470|date: 2009/10/15> + 10.180|date: 2009/10/16> + 10.200|date: 2009/10/19> + 10.360|date: 2009/10/20> + 10.270|date: 2009/10/21> + 10.030|date: 2009/10/22> + 10.120|date: 2009/10/23> + 10.050|date: 2009/10/26> + 9.700|date: 2009/10/27> + 9.240|date: 2009/10/28> + 8.520|date: 2009/11/05> + 8.629|date: 2009/11/06> + 8.680|date: 2009/11/09> + 8.580|date: 2009/11/10> + 8.860|date: 2009/11/11> + 8.830|date: 2009/11/12> + 8.905|date: 2009/11/13> + 9.180|date: 2009/11/16> + 9.230|date: 2009/11/17> + 9.290|date: 2009/11/18> + 9.000|date: 2009/11/19> + 8.910|date: 2009/11/20> + 9.000|date: 2009/11/23> + 8.950|date: 2009/11/24> + 9.040|date: 2009/11/25> + 8.890|date: 2009/11/27> + 9.100|date: 2009/11/30> + 9.280|date: 2009/12/01> + 9.560|date: 2009/12/02> + 9.750|date: 2009/12/03> + 9.880|date: 2009/12/04> + 9.955|date: 2009/12/07> + 9.780|date: 2009/12/08> + 9.840|date: 2009/12/09> + 9.920|date: 2009/12/10> + 9.820|date: 2009/12/11> + 10.350|date: 2009/12/14> + 10.600|date: 2009/12/15> + 10.550|date: 2009/12/16> + 10.460|date: 2009/12/17> + 10.350|date: 2009/12/18> + 10.640|date: 2009/12/21> + 10.880|date: 2009/12/22> + 10.960|date: 2009/12/23> + 10.920|date: 2009/12/24> + 10.900|date: 2009/12/28> + 10.790|date: 2009/12/29> + 10.800|date: 2009/12/30> + 10.920|date: 2009/12/31> + 11.070|date: 2010/01/04> + 11.220|date: 2010/01/05> + 11.140|date: 2010/01/06> + 10.980|date: 2010/01/07> + 11.080|date: 2010/01/08> + 11.540|date: 2010/01/11> + 11.570|date: 2010/01/12> + 11.280|date: 2010/01/13> + 10.970|date: 2010/01/14> + 10.870|date: 2010/01/15> + 10.580|date: 2010/01/19> + 10.480|date: 2010/01/20> + 10.670|date: 2010/01/21> + 10.350|date: 2010/01/22> + 10.110|date: 2010/01/25> + 10.250|date: 2010/01/26> + 10.300|date: 2010/01/27> + 10.780|date: 2010/01/28> + 9.940|date: 2010/01/29> + 9.695|date: 2010/02/01> + 10.000|date: 2010/02/02> + 9.940|date: 2010/02/03> + 9.560|date: 2010/02/04> + 9.345|date: 2010/02/05> + 9.550|date: 2010/02/08> + 9.530|date: 2010/02/09> + 9.440|date: 2010/02/10> + 9.760|date: 2010/02/11> + 9.950|date: 2010/02/12> + 10.145|date: 2010/02/16> + 10.200|date: 2010/02/17> + 10.010|date: 2010/02/18> + 10.110|date: 2010/02/19> + 10.160|date: 2010/02/22> + 10.040|date: 2010/02/23> + 10.070|date: 2010/02/24> + 10.040|date: 2010/02/25> + 10.090|date: 2010/02/26> + 10.405|date: 2010/03/01> + 10.670|date: 2010/03/02> + 10.740|date: 2010/03/03> + 10.640|date: 2010/03/04> + 10.840|date: 2010/03/05> + 10.750|date: 2010/03/08> + 10.850|date: 2010/03/09> + 11.000|date: 2010/03/10> + 10.850|date: 2010/03/11> + 10.740|date: 2010/03/12> + 10.480|date: 2010/03/15> + 10.650|date: 2010/03/16> + 10.990|date: 2010/03/17> + 10.950|date: 2010/03/18> + 10.860|date: 2010/03/19> + 11.120|date: 2010/03/22> + 11.500|date: 2010/03/23> + 11.390|date: 2010/03/24> + 11.380|date: 2010/03/25> + 11.350|date: 2010/03/26> + 11.250|date: 2010/03/29> + 11.290|date: 2010/03/30> + 11.380|date: 2010/03/31> + 11.500|date: 2010/04/01> + 11.490|date: 2010/04/05> + 11.520|date: 2010/04/06> + 11.630|date: 2010/04/07> + 11.570|date: 2010/04/08> + 11.250|date: 2010/04/09> + 11.530|date: 2010/04/12> + 11.550|date: 2010/04/13> + 12.320|date: 2010/04/14> + 12.410|date: 2010/04/15> + 12.230|date: 2010/04/16> + 12.100|date: 2010/04/19> + 12.200|date: 2010/04/20> + 12.462|date: 2010/04/21> + 13.370|date: 2010/04/22> + 13.040|date: 2010/04/23> + 13.340|date: 2010/04/26> + 13.290|date: 2010/04/27> + 12.800|date: 2010/04/28> + 12.740|date: 2010/04/29> + 12.740|date: 2010/04/30> + 13.070|date: 2010/05/03> + 12.880|date: 2010/05/04> + 12.150|date: 2010/05/05> + 11.950|date: 2010/05/06> + 11.470|date: 2010/05/07> + 11.890|date: 2010/05/10> + 11.960|date: 2010/05/11> + 12.210|date: 2010/05/12> + 12.280|date: 2010/05/13> + 11.560|date: 2010/05/14> + 11.380|date: 2010/05/17> + 11.570|date: 2010/05/18> + 11.190|date: 2010/05/19> + 10.920|date: 2010/05/20> + 11.085|date: 2010/05/21> + 10.980|date: 2010/05/24> + 10.740|date: 2010/05/25> + 11.130|date: 2010/05/26> + 11.320|date: 2010/05/27> + 11.390|date: 2010/05/28> + 11.090|date: 2010/06/01> + 10.910|date: 2010/06/02> + 11.250|date: 2010/06/03> + 11.100|date: 2010/06/04> + 10.750|date: 2010/06/07> + 10.130|date: 2010/06/08> + 10.380|date: 2010/06/09> + 10.330|date: 2010/06/10> + 10.590|date: 2010/06/11> + 10.940|date: 2010/06/14> + 11.820|date: 2010/06/15> + 11.930|date: 2010/06/16> + 11.940|date: 2010/06/17> + 11.920|date: 2010/06/18> + 12.060|date: 2010/06/21> + 11.860|date: 2010/06/22> + 11.430|date: 2010/06/23> + 11.180|date: 2010/06/24> + 10.860|date: 2010/06/25> + 11.120|date: 2010/06/28> + 10.490|date: 2010/06/29> + 10.210|date: 2010/06/30> + 9.860|date: 2010/07/01> + 9.640|date: 2010/07/02> + 9.910|date: 2010/07/06> + 9.950|date: 2010/07/07> + 10.100|date: 2010/07/08> + 10.240|date: 2010/07/09> + 10.400|date: 2010/07/12> + 10.740|date: 2010/07/13> + 10.910|date: 2010/07/14> + 10.410|date: 2010/07/15> + 10.170|date: 2010/07/16> + 10.160|date: 2010/07/19> + 10.190|date: 2010/07/20> + 10.350|date: 2010/07/21> + 10.260|date: 2010/07/22> + 10.210|date: 2010/07/23> + 10.660|date: 2010/07/26> + 10.790|date: 2010/07/27> + 10.500|date: 2010/07/28> + 11.240|date: 2010/07/29> + 10.880|date: 2010/07/30> + 11.310|date: 2010/08/02> + 11.228|date: 2010/08/03> + 11.210|date: 2010/08/04> + 11.260|date: 2010/08/05> + 11.150|date: 2010/08/06> + 10.990|date: 2010/08/09> + 10.790|date: 2010/08/10> + 10.140|date: 2010/08/11> + 9.880|date: 2010/08/12> + 9.780|date: 2010/08/13> + 9.610|date: 2010/08/16> + 9.790|date: 2010/08/17> + 10.010|date: 2010/08/19> + 9.720|date: 2010/08/20> low |ticker: TER> => 7.870|date: 2009/08/21> + 8.110|date: 2009/08/24> + 8.110|date: 2009/08/25> + 8.150|date: 2009/08/26> + 8.190|date: 2009/08/27> + 8.170|date: 2009/08/28> + 8.080|date: 2009/08/31> + 7.860|date: 2009/09/01> + 7.570|date: 2009/09/02> + 7.580|date: 2009/09/03> + 7.770|date: 2009/09/04> + 8.150|date: 2009/09/09> + 8.340|date: 2009/09/10> + 8.320|date: 2009/09/11> + 8.140|date: 2009/09/14> + 8.270|date: 2009/09/15> + 9.150|date: 2009/09/16> + 8.820|date: 2009/09/17> + 8.970|date: 2009/09/18> + 8.800|date: 2009/09/21> + 8.990|date: 2009/09/22> + 9.230|date: 2009/09/23> + 8.780|date: 2009/09/24> + 8.830|date: 2009/09/25> + 9.160|date: 2009/09/28> + 9.100|date: 2009/09/29> + 8.960|date: 2009/09/30> + 8.800|date: 2009/10/01> + 8.530|date: 2009/10/02> + 8.910|date: 2009/10/05> + 9.320|date: 2009/10/06> + 9.460|date: 2009/10/07> + 9.590|date: 2009/10/08> + 9.770|date: 2009/10/09> + 10.160|date: 2009/10/12> + 10.100|date: 2009/10/13> + 10.300|date: 2009/10/14> + 10.140|date: 2009/10/15> + 9.720|date: 2009/10/16> + 9.780|date: 2009/10/19> + 10.000|date: 2009/10/20> + 9.780|date: 2009/10/21> + 9.660|date: 2009/10/22> + 9.720|date: 2009/10/23> + 9.560|date: 2009/10/26> + 9.100|date: 2009/10/27> + 8.580|date: 2009/10/28> + 8.210|date: 2009/11/05> + 8.300|date: 2009/11/06> + 8.470|date: 2009/11/09> + 8.440|date: 2009/11/10> + 8.580|date: 2009/11/11> + 8.590|date: 2009/11/12> + 8.590|date: 2009/11/13> + 8.920|date: 2009/11/16> + 8.950|date: 2009/11/17> + 8.990|date: 2009/11/18> + 8.700|date: 2009/11/19> + 8.660|date: 2009/11/20> + 8.820|date: 2009/11/23> + 8.680|date: 2009/11/24> + 8.710|date: 2009/11/25> + 8.520|date: 2009/11/27> + 8.670|date: 2009/11/30> + 8.890|date: 2009/12/01> + 9.220|date: 2009/12/02> + 9.490|date: 2009/12/03> + 9.510|date: 2009/12/04> + 9.632|date: 2009/12/07> + 9.550|date: 2009/12/08> + 9.610|date: 2009/12/09> + 9.590|date: 2009/12/10> + 9.580|date: 2009/12/11> + 10.060|date: 2009/12/14> + 10.150|date: 2009/12/15> + 10.330|date: 2009/12/16> + 10.110|date: 2009/12/17> + 10.140|date: 2009/12/18> + 10.290|date: 2009/12/21> + 10.590|date: 2009/12/22> + 10.700|date: 2009/12/23> + 10.762|date: 2009/12/24> + 10.630|date: 2009/12/28> + 10.610|date: 2009/12/29> + 10.600|date: 2009/12/30> + 10.700|date: 2009/12/31> + 10.860|date: 2010/01/04> + 10.820|date: 2010/01/05> + 10.850|date: 2010/01/06> + 10.760|date: 2010/01/07> + 10.870|date: 2010/01/08> + 11.270|date: 2010/01/11> + 10.990|date: 2010/01/12> + 10.725|date: 2010/01/13> + 10.620|date: 2010/01/14> + 10.230|date: 2010/01/15> + 10.270|date: 2010/01/19> + 10.270|date: 2010/01/20> + 10.200|date: 2010/01/21> + 9.720|date: 2010/01/22> + 9.780|date: 2010/01/25> + 9.790|date: 2010/01/26> + 9.910|date: 2010/01/27> + 9.260|date: 2010/01/28> + 9.230|date: 2010/01/29> + 9.340|date: 2010/02/01> + 9.590|date: 2010/02/02> + 9.560|date: 2010/02/03> + 8.980|date: 2010/02/04> + 8.950|date: 2010/02/05> + 9.200|date: 2010/02/08> + 9.200|date: 2010/02/09> + 9.180|date: 2010/02/10> + 9.268|date: 2010/02/11> + 9.450|date: 2010/02/12> + 9.840|date: 2010/02/16> + 9.950|date: 2010/02/17> + 9.850|date: 2010/02/18> + 9.840|date: 2010/02/19> + 9.970|date: 2010/02/22> + 9.540|date: 2010/02/23> + 9.610|date: 2010/02/24> + 9.630|date: 2010/02/25> + 9.780|date: 2010/02/26> + 10.050|date: 2010/03/01> + 10.340|date: 2010/03/02> + 10.470|date: 2010/03/03> + 10.330|date: 2010/03/04> + 10.510|date: 2010/03/05> + 10.580|date: 2010/03/08> + 10.500|date: 2010/03/09> + 10.750|date: 2010/03/10> + 10.600|date: 2010/03/11> + 10.380|date: 2010/03/12> + 10.045|date: 2010/03/15> + 10.210|date: 2010/03/16> + 10.630|date: 2010/03/17> + 10.710|date: 2010/03/18> + 10.340|date: 2010/03/19> + 10.500|date: 2010/03/22> + 11.080|date: 2010/03/23> + 11.060|date: 2010/03/24> + 11.160|date: 2010/03/25> + 10.930|date: 2010/03/26> + 11.050|date: 2010/03/29> + 11.060|date: 2010/03/30> + 11.110|date: 2010/03/31> + 11.090|date: 2010/04/01> + 11.210|date: 2010/04/05> + 11.255|date: 2010/04/06> + 11.315|date: 2010/04/07> + 11.160|date: 2010/04/08> + 10.850|date: 2010/04/09> + 11.020|date: 2010/04/12> + 11.300|date: 2010/04/13> + 11.710|date: 2010/04/14> + 12.100|date: 2010/04/15> + 11.840|date: 2010/04/16> + 11.540|date: 2010/04/19> + 11.870|date: 2010/04/20> + 11.800|date: 2010/04/21> + 11.800|date: 2010/04/22> + 12.670|date: 2010/04/23> + 12.940|date: 2010/04/26> + 12.575|date: 2010/04/27> + 12.360|date: 2010/04/28> + 12.350|date: 2010/04/29> + 12.180|date: 2010/04/30> + 12.450|date: 2010/05/03> + 11.970|date: 2010/05/04> + 11.650|date: 2010/05/05> + 10.290|date: 2010/05/06> + 10.630|date: 2010/05/07> + 11.520|date: 2010/05/10> + 11.400|date: 2010/05/11> + 11.750|date: 2010/05/12> + 11.680|date: 2010/05/13> + 10.880|date: 2010/05/14> + 10.810|date: 2010/05/17> + 10.800|date: 2010/05/18> + 10.600|date: 2010/05/19> + 10.230|date: 2010/05/20> + 10.130|date: 2010/05/21> + 10.540|date: 2010/05/24> + 10.170|date: 2010/05/25> + 10.650|date: 2010/05/26> + 10.950|date: 2010/05/27> + 10.820|date: 2010/05/28> + 10.530|date: 2010/06/01> + 10.530|date: 2010/06/02> + 10.920|date: 2010/06/03> + 10.450|date: 2010/06/04> + 9.980|date: 2010/06/07> + 9.620|date: 2010/06/08> + 9.810|date: 2010/06/09> + 9.990|date: 2010/06/10> + 10.020|date: 2010/06/11> + 10.620|date: 2010/06/14> + 10.730|date: 2010/06/15> + 11.340|date: 2010/06/16> + 11.410|date: 2010/06/17> + 11.700|date: 2010/06/18> + 11.490|date: 2010/06/21> + 11.290|date: 2010/06/22> + 10.930|date: 2010/06/23> + 10.670|date: 2010/06/24> + 10.300|date: 2010/06/25> + 10.520|date: 2010/06/28> + 9.860|date: 2010/06/29> + 9.700|date: 2010/06/30> + 9.250|date: 2010/07/01> + 9.290|date: 2010/07/02> + 9.360|date: 2010/07/06> + 9.460|date: 2010/07/07> + 9.810|date: 2010/07/08> + 9.890|date: 2010/07/09> + 10.080|date: 2010/07/12> + 10.370|date: 2010/07/13> + 10.300|date: 2010/07/14> + 10.000|date: 2010/07/15> + 9.880|date: 2010/07/16> + 9.860|date: 2010/07/19> + 9.590|date: 2010/07/20> + 9.697|date: 2010/07/21> + 9.840|date: 2010/07/22> + 9.910|date: 2010/07/23> + 10.090|date: 2010/07/26> + 10.370|date: 2010/07/27> + 10.050|date: 2010/07/28> + 10.800|date: 2010/07/29> + 10.530|date: 2010/07/30> + 10.960|date: 2010/08/02> + 10.950|date: 2010/08/03> + 10.900|date: 2010/08/04> + 10.890|date: 2010/08/05> + 10.830|date: 2010/08/06> + 10.850|date: 2010/08/09> + 10.320|date: 2010/08/10> + 9.820|date: 2010/08/11> + 9.390|date: 2010/08/12> + 9.500|date: 2010/08/13> + 9.410|date: 2010/08/16> + 9.520|date: 2010/08/17> + 9.630|date: 2010/08/19> + 9.430|date: 2010/08/20> close |ticker: TER> => 8.180|date: 2009/08/21> + 8.150|date: 2009/08/24> + 8.200|date: 2009/08/25> + 8.360|date: 2009/08/26> + 8.330|date: 2009/08/27> + 8.250|date: 2009/08/28> + 8.250|date: 2009/08/31> + 7.890|date: 2009/09/01> + 7.610|date: 2009/09/02> + 7.790|date: 2009/09/03> + 8.120|date: 2009/09/04> + 8.410|date: 2009/09/09> + 8.640|date: 2009/09/10> + 8.400|date: 2009/09/11> + 8.270|date: 2009/09/14> + 9.220|date: 2009/09/15> + 9.180|date: 2009/09/16> + 8.890|date: 2009/09/17> + 9.080|date: 2009/09/18> + 8.990|date: 2009/09/21> + 9.360|date: 2009/09/22> + 9.250|date: 2009/09/23> + 9.000|date: 2009/09/24> + 9.150|date: 2009/09/25> + 9.390|date: 2009/09/28> + 9.110|date: 2009/09/29> + 9.250|date: 2009/09/30> + 8.800|date: 2009/10/01> + 8.830|date: 2009/10/02> + 9.230|date: 2009/10/05> + 9.590|date: 2009/10/06> + 9.620|date: 2009/10/07> + 9.870|date: 2009/10/08> + 10.300|date: 2009/10/09> + 10.260|date: 2009/10/12> + 10.280|date: 2009/10/13> + 10.510|date: 2009/10/14> + 10.200|date: 2009/10/15> + 9.860|date: 2009/10/16> + 9.880|date: 2009/10/19> + 10.170|date: 2009/10/20> + 9.800|date: 2009/10/21> + 10.010|date: 2009/10/22> + 9.750|date: 2009/10/23> + 9.570|date: 2009/10/26> + 9.140|date: 2009/10/27> + 8.660|date: 2009/10/28> + 8.500|date: 2009/11/05> + 8.400|date: 2009/11/06> + 8.520|date: 2009/11/09> + 8.520|date: 2009/11/10> + 8.680|date: 2009/11/11> + 8.660|date: 2009/11/12> + 8.840|date: 2009/11/13> + 9.080|date: 2009/11/16> + 9.180|date: 2009/11/17> + 9.060|date: 2009/11/18> + 8.850|date: 2009/11/19> + 8.760|date: 2009/11/20> + 8.850|date: 2009/11/23> + 8.760|date: 2009/11/24> + 8.960|date: 2009/11/25> + 8.830|date: 2009/11/27> + 8.860|date: 2009/11/30> + 9.190|date: 2009/12/01> + 9.510|date: 2009/12/02> + 9.510|date: 2009/12/03> + 9.810|date: 2009/12/04> + 9.690|date: 2009/12/07> + 9.690|date: 2009/12/08> + 9.800|date: 2009/12/09> + 9.650|date: 2009/12/10> + 9.620|date: 2009/12/11> + 10.310|date: 2009/12/14> + 10.340|date: 2009/12/15> + 10.460|date: 2009/12/16> + 10.170|date: 2009/12/17> + 10.230|date: 2009/12/18> + 10.540|date: 2009/12/21> + 10.750|date: 2009/12/22> + 10.790|date: 2009/12/23> + 10.800|date: 2009/12/24> + 10.740|date: 2009/12/28> + 10.700|date: 2009/12/29> + 10.770|date: 2009/12/30> + 10.730|date: 2009/12/31> + 10.960|date: 2010/01/04> + 11.000|date: 2010/01/05> + 10.900|date: 2010/01/06> + 10.960|date: 2010/01/07> + 11.080|date: 2010/01/08> + 11.520|date: 2010/01/11> + 11.060|date: 2010/01/12> + 10.910|date: 2010/01/13> + 10.800|date: 2010/01/14> + 10.330|date: 2010/01/15> + 10.560|date: 2010/01/19> + 10.400|date: 2010/01/20> + 10.430|date: 2010/01/21> + 9.760|date: 2010/01/22> + 9.910|date: 2010/01/25> + 10.120|date: 2010/01/26> + 10.260|date: 2010/01/27> + 9.490|date: 2010/01/28> + 9.340|date: 2010/01/29> + 9.640|date: 2010/02/01> + 9.800|date: 2010/02/02> + 9.620|date: 2010/02/03> + 9.070|date: 2010/02/04> + 9.300|date: 2010/02/05> + 9.250|date: 2010/02/08> + 9.320|date: 2010/02/09> + 9.360|date: 2010/02/10> + 9.720|date: 2010/02/11> + 9.810|date: 2010/02/12> + 10.120|date: 2010/02/16> + 10.000|date: 2010/02/17> + 9.970|date: 2010/02/18> + 10.070|date: 2010/02/19> + 10.040|date: 2010/02/22> + 9.640|date: 2010/02/23> + 9.980|date: 2010/02/24> + 10.030|date: 2010/02/25> + 9.990|date: 2010/02/26> + 10.390|date: 2010/03/01> + 10.590|date: 2010/03/02> + 10.520|date: 2010/03/03> + 10.560|date: 2010/03/04> + 10.700|date: 2010/03/05> + 10.630|date: 2010/03/08> + 10.810|date: 2010/03/09> + 10.890|date: 2010/03/10> + 10.660|date: 2010/03/11> + 10.490|date: 2010/03/12> + 10.190|date: 2010/03/15> + 10.620|date: 2010/03/16> + 10.920|date: 2010/03/17> + 10.810|date: 2010/03/18> + 10.660|date: 2010/03/19> + 11.110|date: 2010/03/22> + 11.480|date: 2010/03/23> + 11.090|date: 2010/03/24> + 11.190|date: 2010/03/25> + 11.120|date: 2010/03/26> + 11.120|date: 2010/03/29> + 11.240|date: 2010/03/30> + 11.170|date: 2010/03/31> + 11.240|date: 2010/04/01> + 11.470|date: 2010/04/05> + 11.460|date: 2010/04/06> + 11.620|date: 2010/04/07> + 11.160|date: 2010/04/08> + 11.080|date: 2010/04/09> + 11.390|date: 2010/04/12> + 11.430|date: 2010/04/13> + 12.300|date: 2010/04/14> + 12.190|date: 2010/04/15> + 12.050|date: 2010/04/16> + 11.930|date: 2010/04/19> + 12.140|date: 2010/04/20> + 12.180|date: 2010/04/21> + 13.060|date: 2010/04/22> + 12.920|date: 2010/04/23> + 13.100|date: 2010/04/26> + 12.600|date: 2010/04/27> + 12.560|date: 2010/04/28> + 12.700|date: 2010/04/29> + 12.230|date: 2010/04/30> + 12.980|date: 2010/05/03> + 12.110|date: 2010/05/04> + 11.880|date: 2010/05/05> + 11.300|date: 2010/05/06> + 11.010|date: 2010/05/07> + 11.870|date: 2010/05/10> + 11.660|date: 2010/05/11> + 12.190|date: 2010/05/12> + 11.730|date: 2010/05/13> + 11.190|date: 2010/05/14> + 11.320|date: 2010/05/17> + 10.840|date: 2010/05/18> + 10.900|date: 2010/05/19> + 10.540|date: 2010/05/20> + 10.860|date: 2010/05/21> + 10.710|date: 2010/05/24> + 10.720|date: 2010/05/25> + 10.720|date: 2010/05/26> + 11.320|date: 2010/05/27> + 10.980|date: 2010/05/28> + 10.530|date: 2010/06/01> + 10.900|date: 2010/06/02> + 11.220|date: 2010/06/03> + 10.510|date: 2010/06/04> + 10.040|date: 2010/06/07> + 9.940|date: 2010/06/08> + 9.880|date: 2010/06/09> + 10.280|date: 2010/06/10> + 10.540|date: 2010/06/11> + 10.650|date: 2010/06/14> + 11.770|date: 2010/06/15> + 11.750|date: 2010/06/16> + 11.760|date: 2010/06/17> + 11.800|date: 2010/06/18> + 11.600|date: 2010/06/21> + 11.330|date: 2010/06/22> + 11.280|date: 2010/06/23> + 10.760|date: 2010/06/24> + 10.640|date: 2010/06/25> + 10.780|date: 2010/06/28> + 9.950|date: 2010/06/29> + 9.750|date: 2010/06/30> + 9.550|date: 2010/07/01> + 9.480|date: 2010/07/02> + 9.490|date: 2010/07/06> + 9.930|date: 2010/07/07> + 9.980|date: 2010/07/08> + 10.230|date: 2010/07/09> + 10.260|date: 2010/07/12> + 10.690|date: 2010/07/13> + 10.370|date: 2010/07/14> + 10.250|date: 2010/07/15> + 9.930|date: 2010/07/16> + 10.040|date: 2010/07/19> + 10.180|date: 2010/07/20> + 9.770|date: 2010/07/21> + 10.140|date: 2010/07/22> + 10.150|date: 2010/07/23> + 10.640|date: 2010/07/26> + 10.500|date: 2010/07/27> + 10.210|date: 2010/07/28> + 11.070|date: 2010/07/29> + 10.760|date: 2010/07/30> + 11.250|date: 2010/08/02> + 11.050|date: 2010/08/03> + 11.110|date: 2010/08/04> + 11.150|date: 2010/08/05> + 10.840|date: 2010/08/06> + 10.890|date: 2010/08/09> + 10.450|date: 2010/08/10> + 9.880|date: 2010/08/11> + 9.560|date: 2010/08/12> + 9.610|date: 2010/08/13> + 9.500|date: 2010/08/16> + 9.700|date: 2010/08/17> + 9.680|date: 2010/08/19> + 9.490|date: 2010/08/20> volume |ticker: TER> => 51597.000|date: 2009/08/21> + 54160.000|date: 2009/08/24> + 23216.000|date: 2009/08/25> + 37659.000|date: 2009/08/26> + 32798.000|date: 2009/08/27> + 47214.000|date: 2009/08/28> + 50023.000|date: 2009/08/31> + 70591.000|date: 2009/09/01> + 116347.000|date: 2009/09/02> + 119492.000|date: 2009/09/03> + 38992.000|date: 2009/09/04> + 36409.000|date: 2009/09/09> + 50696.000|date: 2009/09/10> + 50805.000|date: 2009/09/11> + 53948.000|date: 2009/09/14> + 227955.000|date: 2009/09/15> + 72916.000|date: 2009/09/16> + 88515.000|date: 2009/09/17> + 39764.000|date: 2009/09/18> + 53978.000|date: 2009/09/21> + 47945.000|date: 2009/09/22> + 41451.000|date: 2009/09/23> + 50508.000|date: 2009/09/24> + 68189.000|date: 2009/09/25> + 25363.000|date: 2009/09/28> + 55362.000|date: 2009/09/29> + 44748.000|date: 2009/09/30> + 225535.000|date: 2009/10/01> + 90934.000|date: 2009/10/02> + 78965.000|date: 2009/10/05> + 82985.000|date: 2009/10/06> + 52133.000|date: 2009/10/07> + 84200.000|date: 2009/10/08> + 80846.000|date: 2009/10/09> + 63940.000|date: 2009/10/12> + 44498.000|date: 2009/10/13> + 64460.000|date: 2009/10/14> + 68409.000|date: 2009/10/15> + 73882.000|date: 2009/10/16> + 59183.000|date: 2009/10/19> + 82019.000|date: 2009/10/20> + 56192.000|date: 2009/10/21> + 75189.000|date: 2009/10/22> + 47550.000|date: 2009/10/23> + 60705.000|date: 2009/10/26> + 68560.000|date: 2009/10/27> + 113202.000|date: 2009/10/28> + 41980.000|date: 2009/11/05> + 54738.000|date: 2009/11/06> + 36167.000|date: 2009/11/09> + 43282.000|date: 2009/11/10> + 53138.000|date: 2009/11/11> + 42870.000|date: 2009/11/12> + 50957.000|date: 2009/11/13> + 34018.000|date: 2009/11/16> + 54805.000|date: 2009/11/17> + 47014.000|date: 2009/11/18> + 41845.000|date: 2009/11/19> + 27216.000|date: 2009/11/20> + 27009.000|date: 2009/11/23> + 28549.000|date: 2009/11/24> + 18039.000|date: 2009/11/25> + 13109.000|date: 2009/11/27> + 60772.000|date: 2009/11/30> + 36179.000|date: 2009/12/01> + 49882.000|date: 2009/12/02> + 97642.000|date: 2009/12/03> + 43481.000|date: 2009/12/04> + 48279.000|date: 2009/12/07> + 37192.000|date: 2009/12/08> + 37528.000|date: 2009/12/09> + 49743.000|date: 2009/12/10> + 28230.000|date: 2009/12/11> + 88900.000|date: 2009/12/14> + 45414.000|date: 2009/12/15> + 60401.000|date: 2009/12/16> + 33616.000|date: 2009/12/17> + 44577.000|date: 2009/12/18> + 31596.000|date: 2009/12/21> + 30829.000|date: 2009/12/22> + 56584.000|date: 2009/12/23> + 17272.000|date: 2009/12/24> + 32956.000|date: 2009/12/28> + 21930.000|date: 2009/12/29> + 18126.000|date: 2009/12/30> + 25110.000|date: 2009/12/31> + 51728.000|date: 2010/01/04> + 61318.000|date: 2010/01/05> + 58437.000|date: 2010/01/06> + 43473.000|date: 2010/01/07> + 40844.000|date: 2010/01/08> + 78935.000|date: 2010/01/11> + 59913.000|date: 2010/01/12> + 63496.000|date: 2010/01/13> + 51312.000|date: 2010/01/14> + 53146.000|date: 2010/01/15> + 50556.000|date: 2010/01/19> + 67424.000|date: 2010/01/20> + 75044.000|date: 2010/01/21> + 68376.000|date: 2010/01/22> + 39926.000|date: 2010/01/25> + 66018.000|date: 2010/01/26> + 67504.000|date: 2010/01/27> + 152349.000|date: 2010/01/28> + 98280.000|date: 2010/01/29> + 76914.000|date: 2010/02/01> + 58743.000|date: 2010/02/02> + 48658.000|date: 2010/02/03> + 85113.000|date: 2010/02/04> + 74011.000|date: 2010/02/05> + 45699.000|date: 2010/02/08> + 61373.000|date: 2010/02/09> + 48535.000|date: 2010/02/10> + 49224.000|date: 2010/02/11> + 47572.000|date: 2010/02/12> + 38473.000|date: 2010/02/16> + 24173.000|date: 2010/02/17> + 35255.000|date: 2010/02/18> + 34822.000|date: 2010/02/19> + 22933.000|date: 2010/02/22> + 40578.000|date: 2010/02/23> + 43066.000|date: 2010/02/24> + 44389.000|date: 2010/02/25> + 47757.000|date: 2010/02/26> + 42272.000|date: 2010/03/01> + 63756.000|date: 2010/03/02> + 47198.000|date: 2010/03/03> + 47971.000|date: 2010/03/04> + 33301.000|date: 2010/03/05> + 28092.000|date: 2010/03/08> + 66805.000|date: 2010/03/09> + 39482.000|date: 2010/03/10> + 62564.000|date: 2010/03/11> + 66216.000|date: 2010/03/12> + 53547.000|date: 2010/03/15> + 89329.000|date: 2010/03/16> + 59692.000|date: 2010/03/17> + 31228.000|date: 2010/03/18> + 59462.000|date: 2010/03/19> + 78229.000|date: 2010/03/22> + 50736.000|date: 2010/03/23> + 39581.000|date: 2010/03/24> + 55535.000|date: 2010/03/25> + 35369.000|date: 2010/03/26> + 28514.000|date: 2010/03/29> + 27490.000|date: 2010/03/30> + 27494.000|date: 2010/03/31> + 26672.000|date: 2010/04/01> + 54125.000|date: 2010/04/05> + 33187.000|date: 2010/04/06> + 49346.000|date: 2010/04/07> + 42447.000|date: 2010/04/08> + 63939.000|date: 2010/04/09> + 54301.000|date: 2010/04/12> + 35063.000|date: 2010/04/13> + 132307.000|date: 2010/04/14> + 49395.000|date: 2010/04/15> + 55697.000|date: 2010/04/16> + 50623.000|date: 2010/04/19> + 29017.000|date: 2010/04/20> + 77828.000|date: 2010/04/21> + 198311.000|date: 2010/04/22> + 90450.000|date: 2010/04/23> + 92104.000|date: 2010/04/26> + 115304.000|date: 2010/04/27> + 73401.000|date: 2010/04/28> + 54448.000|date: 2010/04/29> + 59117.000|date: 2010/04/30> + 70102.000|date: 2010/05/03> + 86431.000|date: 2010/05/04> + 86263.000|date: 2010/05/05> + 97971.000|date: 2010/05/06> + 93667.000|date: 2010/05/07> + 71465.000|date: 2010/05/10> + 59958.000|date: 2010/05/11> + 54028.000|date: 2010/05/12> + 56652.000|date: 2010/05/13> + 80977.000|date: 2010/05/14> + 60966.000|date: 2010/05/17> + 99450.000|date: 2010/05/18> + 64530.000|date: 2010/05/19> + 121632.000|date: 2010/05/20> + 91163.000|date: 2010/05/21> + 57411.000|date: 2010/05/24> + 66580.000|date: 2010/05/25> + 71547.000|date: 2010/05/26> + 52536.000|date: 2010/05/27> + 46141.000|date: 2010/05/28> + 56728.000|date: 2010/06/01> + 44355.000|date: 2010/06/02> + 58006.000|date: 2010/06/03> + 64054.000|date: 2010/06/04> + 91554.000|date: 2010/06/07> + 77096.000|date: 2010/06/08> + 51909.000|date: 2010/06/09> + 54003.000|date: 2010/06/10> + 49314.000|date: 2010/06/11> + 39866.000|date: 2010/06/14> + 124075.000|date: 2010/06/15> + 64966.000|date: 2010/06/16> + 66369.000|date: 2010/06/17> + 42692.000|date: 2010/06/18> + 37043.000|date: 2010/06/21> + 46794.000|date: 2010/06/22> + 66252.000|date: 2010/06/23> + 63200.000|date: 2010/06/24> + 80999.000|date: 2010/06/25> + 55390.000|date: 2010/06/28> + 77507.000|date: 2010/06/29> + 57666.000|date: 2010/06/30> + 96412.000|date: 2010/07/01> + 47240.000|date: 2010/07/02> + 48828.000|date: 2010/07/06> + 59748.000|date: 2010/07/07> + 58199.000|date: 2010/07/08> + 30030.000|date: 2010/07/09> + 36252.000|date: 2010/07/12> + 43072.000|date: 2010/07/13> + 86117.000|date: 2010/07/14> + 67842.000|date: 2010/07/15> + 55776.000|date: 2010/07/16> + 34045.000|date: 2010/07/19> + 44984.000|date: 2010/07/20> + 60761.000|date: 2010/07/21> + 57427.000|date: 2010/07/22> + 58009.000|date: 2010/07/23> + 62722.000|date: 2010/07/26> + 49902.000|date: 2010/07/27> + 73248.000|date: 2010/07/28> + 226299.000|date: 2010/07/29> + 73524.000|date: 2010/07/30> + 75720.000|date: 2010/08/02> + 48837.000|date: 2010/08/03> + 38024.000|date: 2010/08/04> + 76524.000|date: 2010/08/05> + 62964.000|date: 2010/08/06> + 43971.000|date: 2010/08/09> + 62542.000|date: 2010/08/10> + 82657.000|date: 2010/08/11> + 109118.000|date: 2010/08/12> + 53050.000|date: 2010/08/13> + 84824.000|date: 2010/08/16> + 83035.000|date: 2010/08/17> + 58292.000|date: 2010/08/19> + 47867.000|date: 2010/08/20> open |ticker: TGT> => 45.600|date: 2009/08/21> + 45.890|date: 2009/08/24> + 45.570|date: 2009/08/25> + 46.310|date: 2009/08/26> + 47.290|date: 2009/08/27> + 47.630|date: 2009/08/28> + 47.020|date: 2009/08/31> + 46.720|date: 2009/09/01> + 46.380|date: 2009/09/02> + 47.590|date: 2009/09/03> + 47.170|date: 2009/09/04> + 47.270|date: 2009/09/09> + 47.670|date: 2009/09/10> + 48.250|date: 2009/09/11> + 47.690|date: 2009/09/14> + 47.510|date: 2009/09/15> + 47.620|date: 2009/09/16> + 48.360|date: 2009/09/17> + 48.840|date: 2009/09/18> + 48.520|date: 2009/09/21> + 48.920|date: 2009/09/22> + 48.170|date: 2009/09/23> + 47.630|date: 2009/09/24> + 47.690|date: 2009/09/25> + 46.570|date: 2009/09/28> + 47.810|date: 2009/09/29> + 46.950|date: 2009/09/30> + 46.520|date: 2009/10/01> + 46.030|date: 2009/10/02> + 46.170|date: 2009/10/05> + 47.590|date: 2009/10/06> + 47.970|date: 2009/10/07> + 47.700|date: 2009/10/08> + 49.410|date: 2009/10/09> + 50.000|date: 2009/10/12> + 49.630|date: 2009/10/13> + 50.920|date: 2009/10/14> + 51.110|date: 2009/10/15> + 50.270|date: 2009/10/16> + 50.260|date: 2009/10/19> + 50.250|date: 2009/10/20> + 50.260|date: 2009/10/21> + 49.010|date: 2009/10/22> + 49.810|date: 2009/10/23> + 49.150|date: 2009/10/26> + 48.880|date: 2009/10/27> + 49.080|date: 2009/10/28> + 49.260|date: 2009/11/05> + 49.600|date: 2009/11/06> + 49.940|date: 2009/11/09> + 50.430|date: 2009/11/10> + 50.770|date: 2009/11/11> + 50.120|date: 2009/11/12> + 48.980|date: 2009/11/13> + 49.300|date: 2009/11/16> + 50.480|date: 2009/11/17> + 48.250|date: 2009/11/18> + 47.940|date: 2009/11/19> + 47.730|date: 2009/11/20> + 47.920|date: 2009/11/23> + 47.100|date: 2009/11/24> + 47.520|date: 2009/11/25> + 46.920|date: 2009/11/27> + 47.450|date: 2009/11/30> + 47.075|date: 2009/12/01> + 46.750|date: 2009/12/02> + 47.080|date: 2009/12/03> + 46.900|date: 2009/12/04> + 45.640|date: 2009/12/07> + 46.200|date: 2009/12/08> + 45.700|date: 2009/12/09> + 45.660|date: 2009/12/10> + 46.170|date: 2009/12/11> + 47.210|date: 2009/12/14> + 47.760|date: 2009/12/15> + 47.880|date: 2009/12/16> + 47.340|date: 2009/12/17> + 47.660|date: 2009/12/18> + 48.390|date: 2009/12/21> + 49.320|date: 2009/12/22> + 48.960|date: 2009/12/23> + 48.820|date: 2009/12/24> + 48.620|date: 2009/12/28> + 48.670|date: 2009/12/29> + 48.310|date: 2009/12/30> + 48.790|date: 2009/12/31> + 48.470|date: 2010/01/04> + 48.510|date: 2010/01/05> + 48.590|date: 2010/01/06> + 50.200|date: 2010/01/07> + 50.050|date: 2010/01/08> + 50.160|date: 2010/01/11> + 49.900|date: 2010/01/12> + 49.330|date: 2010/01/13> + 49.770|date: 2010/01/14> + 49.860|date: 2010/01/15> + 50.470|date: 2010/01/19> + 50.780|date: 2010/01/20> + 50.640|date: 2010/01/21> + 50.020|date: 2010/01/22> + 50.730|date: 2010/01/25> + 50.560|date: 2010/01/26> + 51.840|date: 2010/01/27> + 52.180|date: 2010/01/28> + 52.240|date: 2010/01/29> + 51.550|date: 2010/02/01> + 51.110|date: 2010/02/02> + 50.690|date: 2010/02/03> + 49.340|date: 2010/02/04> + 48.600|date: 2010/02/05> + 49.260|date: 2010/02/08> + 49.150|date: 2010/02/09> + 49.020|date: 2010/02/10> + 48.850|date: 2010/02/11> + 48.790|date: 2010/02/12> + 49.300|date: 2010/02/16> + 50.280|date: 2010/02/17> + 50.370|date: 2010/02/18> + 50.700|date: 2010/02/19> + 50.790|date: 2010/02/22> + 49.900|date: 2010/02/23> + 50.200|date: 2010/02/24> + 50.720|date: 2010/02/25> + 51.000|date: 2010/02/26> + 51.770|date: 2010/03/01> + 52.170|date: 2010/03/02> + 51.770|date: 2010/03/03> + 52.400|date: 2010/03/04> + 53.340|date: 2010/03/05> + 53.430|date: 2010/03/08> + 53.100|date: 2010/03/09> + 52.790|date: 2010/03/10> + 52.460|date: 2010/03/11> + 53.110|date: 2010/03/12> + 52.900|date: 2010/03/15> + 53.500|date: 2010/03/16> + 53.600|date: 2010/03/17> + 53.280|date: 2010/03/18> + 53.260|date: 2010/03/19> + 53.040|date: 2010/03/22> + 53.800|date: 2010/03/23> + 53.620|date: 2010/03/24> + 53.630|date: 2010/03/25> + 53.700|date: 2010/03/26> + 54.530|date: 2010/03/29> + 53.950|date: 2010/03/30> + 53.510|date: 2010/03/31> + 52.760|date: 2010/04/01> + 53.290|date: 2010/04/05> + 53.630|date: 2010/04/06> + 53.920|date: 2010/04/07> + 54.810|date: 2010/04/08> + 55.930|date: 2010/04/09> + 55.880|date: 2010/04/12> + 55.960|date: 2010/04/13> + 56.465|date: 2010/04/14> + 56.450|date: 2010/04/15> + 56.320|date: 2010/04/16> + 56.020|date: 2010/04/19> + 56.480|date: 2010/04/20> + 56.280|date: 2010/04/21> + 56.660|date: 2010/04/22> + 57.490|date: 2010/04/23> + 57.850|date: 2010/04/26> + 57.800|date: 2010/04/27> + 56.920|date: 2010/04/28> + 56.970|date: 2010/04/29> + 57.460|date: 2010/04/30> + 56.960|date: 2010/05/03> + 56.650|date: 2010/05/04> + 55.200|date: 2010/05/05> + 54.800|date: 2010/05/06> + 54.740|date: 2010/05/07> + 55.600|date: 2010/05/10> + 56.040|date: 2010/05/11> + 56.520|date: 2010/05/12> + 57.020|date: 2010/05/13> + 55.070|date: 2010/05/14> + 55.470|date: 2010/05/17> + 56.330|date: 2010/05/18> + 53.480|date: 2010/05/19> + 53.270|date: 2010/05/20> + 51.830|date: 2010/05/21> + 54.200|date: 2010/05/24> + 53.090|date: 2010/05/25> + 55.090|date: 2010/05/26> + 54.370|date: 2010/05/27> + 55.310|date: 2010/05/28> + 54.270|date: 2010/06/01> + 54.010|date: 2010/06/02> + 55.110|date: 2010/06/03> + 53.590|date: 2010/06/04> + 52.980|date: 2010/06/07> + 51.810|date: 2010/06/08> + 52.690|date: 2010/06/09> + 53.070|date: 2010/06/10> + 53.310|date: 2010/06/11> + 54.100|date: 2010/06/14> + 54.540|date: 2010/06/15> + 54.230|date: 2010/06/16> + 54.590|date: 2010/06/17> + 54.290|date: 2010/06/18> + 53.970|date: 2010/06/21> + 52.920|date: 2010/06/22> + 52.320|date: 2010/06/23> + 52.420|date: 2010/06/24> + 50.860|date: 2010/06/25> + 50.610|date: 2010/06/28> + 49.420|date: 2010/06/29> + 49.040|date: 2010/06/30> + 48.990|date: 2010/07/01> + 49.670|date: 2010/07/02> + 50.010|date: 2010/07/06> + 49.930|date: 2010/07/07> + 50.880|date: 2010/07/08> + 49.970|date: 2010/07/09> + 49.650|date: 2010/07/12> + 49.540|date: 2010/07/13> + 49.670|date: 2010/07/14> + 49.530|date: 2010/07/15> + 50.640|date: 2010/07/16> + 50.570|date: 2010/07/19> + 49.750|date: 2010/07/20> + 51.140|date: 2010/07/21> + 50.700|date: 2010/07/22> + 51.320|date: 2010/07/23> + 51.750|date: 2010/07/26> + 52.840|date: 2010/07/27> + 52.070|date: 2010/07/28> + 52.150|date: 2010/07/29> + 51.010|date: 2010/07/30> + 51.590|date: 2010/08/02> + 51.530|date: 2010/08/03> + 51.240|date: 2010/08/04> + 52.320|date: 2010/08/05> + 52.410|date: 2010/08/06> + 53.310|date: 2010/08/09> + 52.860|date: 2010/08/10> + 52.240|date: 2010/08/11> + 51.400|date: 2010/08/12> + 51.630|date: 2010/08/13> + 50.500|date: 2010/08/16> + 51.460|date: 2010/08/17> + 51.860|date: 2010/08/19> + 51.750|date: 2010/08/20> high |ticker: TGT> => 45.870|date: 2009/08/21> + 45.890|date: 2009/08/24> + 46.830|date: 2009/08/25> + 47.690|date: 2009/08/26> + 47.550|date: 2009/08/27> + 47.630|date: 2009/08/28> + 47.210|date: 2009/08/31> + 47.550|date: 2009/09/01> + 46.780|date: 2009/09/02> + 47.750|date: 2009/09/03> + 47.360|date: 2009/09/04> + 47.780|date: 2009/09/09> + 48.210|date: 2009/09/10> + 48.450|date: 2009/09/11> + 48.040|date: 2009/09/14> + 47.950|date: 2009/09/15> + 48.500|date: 2009/09/16> + 49.140|date: 2009/09/17> + 48.930|date: 2009/09/18> + 49.200|date: 2009/09/21> + 48.960|date: 2009/09/22> + 48.380|date: 2009/09/23> + 48.040|date: 2009/09/24> + 47.690|date: 2009/09/25> + 47.830|date: 2009/09/28> + 48.170|date: 2009/09/29> + 47.190|date: 2009/09/30> + 47.040|date: 2009/10/01> + 46.540|date: 2009/10/02> + 47.110|date: 2009/10/05> + 48.180|date: 2009/10/06> + 48.660|date: 2009/10/07> + 49.640|date: 2009/10/08> + 49.950|date: 2009/10/09> + 50.750|date: 2009/10/12> + 50.855|date: 2009/10/13> + 51.770|date: 2009/10/14> + 51.150|date: 2009/10/15> + 50.330|date: 2009/10/16> + 50.695|date: 2009/10/19> + 50.800|date: 2009/10/20> + 50.760|date: 2009/10/21> + 49.950|date: 2009/10/22> + 50.200|date: 2009/10/23> + 50.000|date: 2009/10/26> + 49.330|date: 2009/10/27> + 49.580|date: 2009/10/28> + 49.780|date: 2009/11/05> + 49.970|date: 2009/11/06> + 50.490|date: 2009/11/09> + 50.850|date: 2009/11/10> + 51.020|date: 2009/11/11> + 50.390|date: 2009/11/12> + 49.120|date: 2009/11/13> + 50.340|date: 2009/11/16> + 50.590|date: 2009/11/17> + 48.260|date: 2009/11/18> + 48.130|date: 2009/11/19> + 48.180|date: 2009/11/20> + 47.930|date: 2009/11/23> + 47.550|date: 2009/11/24> + 48.050|date: 2009/11/25> + 47.940|date: 2009/11/27> + 47.670|date: 2009/11/30> + 47.250|date: 2009/12/01> + 47.790|date: 2009/12/02> + 47.250|date: 2009/12/03> + 47.190|date: 2009/12/04> + 46.500|date: 2009/12/07> + 46.200|date: 2009/12/08> + 45.730|date: 2009/12/09> + 46.170|date: 2009/12/10> + 47.020|date: 2009/12/11> + 47.910|date: 2009/12/14> + 47.900|date: 2009/12/15> + 48.000|date: 2009/12/16> + 47.940|date: 2009/12/17> + 48.360|date: 2009/12/18> + 49.520|date: 2009/12/21> + 49.370|date: 2009/12/22> + 49.100|date: 2009/12/23> + 49.220|date: 2009/12/24> + 48.980|date: 2009/12/28> + 48.750|date: 2009/12/29> + 48.710|date: 2009/12/30> + 49.120|date: 2009/12/31> + 48.890|date: 2010/01/04> + 49.230|date: 2010/01/05> + 49.700|date: 2010/01/06> + 50.790|date: 2010/01/07> + 50.110|date: 2010/01/08> + 50.330|date: 2010/01/11> + 49.980|date: 2010/01/12> + 49.660|date: 2010/01/13> + 50.350|date: 2010/01/14> + 50.320|date: 2010/01/15> + 51.400|date: 2010/01/19> + 51.390|date: 2010/01/20> + 51.320|date: 2010/01/21> + 51.100|date: 2010/01/22> + 51.080|date: 2010/01/25> + 52.460|date: 2010/01/26> + 52.200|date: 2010/01/27> + 52.430|date: 2010/01/28> + 52.380|date: 2010/01/29> + 51.610|date: 2010/02/01> + 51.170|date: 2010/02/02> + 50.996|date: 2010/02/03> + 49.400|date: 2010/02/04> + 49.510|date: 2010/02/05> + 49.660|date: 2010/02/08> + 49.700|date: 2010/02/09> + 49.320|date: 2010/02/10> + 49.520|date: 2010/02/11> + 48.980|date: 2010/02/12> + 50.230|date: 2010/02/16> + 50.760|date: 2010/02/17> + 50.930|date: 2010/02/18> + 51.080|date: 2010/02/19> + 51.050|date: 2010/02/22> + 50.620|date: 2010/02/23> + 51.160|date: 2010/02/24> + 51.130|date: 2010/02/25> + 51.630|date: 2010/02/26> + 52.340|date: 2010/03/01> + 52.370|date: 2010/03/02> + 51.920|date: 2010/03/03> + 53.250|date: 2010/03/04> + 53.500|date: 2010/03/05> + 53.640|date: 2010/03/08> + 53.380|date: 2010/03/09> + 53.300|date: 2010/03/10> + 52.920|date: 2010/03/11> + 53.210|date: 2010/03/12> + 53.510|date: 2010/03/15> + 53.590|date: 2010/03/16> + 53.640|date: 2010/03/17> + 53.380|date: 2010/03/18> + 53.390|date: 2010/03/19> + 54.000|date: 2010/03/22> + 54.000|date: 2010/03/23> + 53.830|date: 2010/03/24> + 54.000|date: 2010/03/25> + 54.460|date: 2010/03/26> + 54.730|date: 2010/03/29> + 54.320|date: 2010/03/30> + 53.670|date: 2010/03/31> + 53.140|date: 2010/04/01> + 53.960|date: 2010/04/05> + 54.090|date: 2010/04/06> + 54.510|date: 2010/04/07> + 56.440|date: 2010/04/08> + 56.130|date: 2010/04/09> + 56.220|date: 2010/04/12> + 56.670|date: 2010/04/13> + 56.740|date: 2010/04/14> + 56.760|date: 2010/04/15> + 56.450|date: 2010/04/16> + 56.530|date: 2010/04/19> + 56.530|date: 2010/04/20> + 57.830|date: 2010/04/21> + 57.740|date: 2010/04/22> + 58.000|date: 2010/04/23> + 58.520|date: 2010/04/26> + 57.980|date: 2010/04/27> + 57.320|date: 2010/04/28> + 57.540|date: 2010/04/29> + 58.200|date: 2010/04/30> + 57.620|date: 2010/05/03> + 56.680|date: 2010/05/04> + 56.590|date: 2010/05/05> + 56.180|date: 2010/05/06> + 55.350|date: 2010/05/07> + 57.100|date: 2010/05/10> + 56.990|date: 2010/05/11> + 57.220|date: 2010/05/12> + 57.040|date: 2010/05/13> + 56.190|date: 2010/05/14> + 56.220|date: 2010/05/17> + 56.700|date: 2010/05/18> + 54.700|date: 2010/05/19> + 54.250|date: 2010/05/20> + 54.370|date: 2010/05/21> + 54.940|date: 2010/05/24> + 54.600|date: 2010/05/25> + 55.090|date: 2010/05/26> + 55.330|date: 2010/05/27> + 55.310|date: 2010/05/28> + 55.120|date: 2010/06/01> + 54.750|date: 2010/06/02> + 55.390|date: 2010/06/03> + 53.870|date: 2010/06/04> + 53.510|date: 2010/06/07> + 52.820|date: 2010/06/08> + 53.290|date: 2010/06/09> + 53.650|date: 2010/06/10> + 53.981|date: 2010/06/11> + 54.730|date: 2010/06/14> + 54.840|date: 2010/06/15> + 54.540|date: 2010/06/16> + 54.590|date: 2010/06/17> + 54.400|date: 2010/06/18> + 54.160|date: 2010/06/21> + 53.600|date: 2010/06/22> + 53.060|date: 2010/06/23> + 52.420|date: 2010/06/24> + 51.230|date: 2010/06/25> + 50.930|date: 2010/06/28> + 49.510|date: 2010/06/29> + 50.080|date: 2010/06/30> + 49.840|date: 2010/07/01> + 49.960|date: 2010/07/02> + 50.360|date: 2010/07/06> + 50.480|date: 2010/07/07> + 51.300|date: 2010/07/08> + 50.030|date: 2010/07/09> + 49.650|date: 2010/07/12> + 50.270|date: 2010/07/13> + 49.780|date: 2010/07/14> + 50.950|date: 2010/07/15> + 50.920|date: 2010/07/16> + 50.570|date: 2010/07/19> + 51.150|date: 2010/07/20> + 51.140|date: 2010/07/21> + 51.780|date: 2010/07/22> + 51.890|date: 2010/07/23> + 52.970|date: 2010/07/26> + 52.990|date: 2010/07/27> + 52.640|date: 2010/07/28> + 52.690|date: 2010/07/29> + 51.480|date: 2010/07/30> + 52.000|date: 2010/08/02> + 52.590|date: 2010/08/03> + 51.710|date: 2010/08/04> + 53.230|date: 2010/08/05> + 52.685|date: 2010/08/06> + 53.700|date: 2010/08/09> + 53.170|date: 2010/08/10> + 52.560|date: 2010/08/11> + 52.000|date: 2010/08/12> + 51.660|date: 2010/08/13> + 50.920|date: 2010/08/16> + 51.650|date: 2010/08/17> + 52.120|date: 2010/08/19> + 52.330|date: 2010/08/20> low |ticker: TGT> => 45.130|date: 2009/08/21> + 45.090|date: 2009/08/24> + 45.270|date: 2009/08/25> + 46.260|date: 2009/08/26> + 46.810|date: 2009/08/27> + 47.010|date: 2009/08/28> + 46.500|date: 2009/08/31> + 46.320|date: 2009/09/01> + 45.680|date: 2009/09/02> + 46.790|date: 2009/09/03> + 46.870|date: 2009/09/04> + 46.990|date: 2009/09/09> + 47.400|date: 2009/09/10> + 47.590|date: 2009/09/11> + 47.320|date: 2009/09/14> + 46.860|date: 2009/09/15> + 47.620|date: 2009/09/16> + 48.330|date: 2009/09/17> + 48.480|date: 2009/09/18> + 47.850|date: 2009/09/21> + 48.040|date: 2009/09/22> + 47.500|date: 2009/09/23> + 47.000|date: 2009/09/24> + 46.150|date: 2009/09/25> + 46.350|date: 2009/09/28> + 47.200|date: 2009/09/29> + 46.280|date: 2009/09/30> + 46.000|date: 2009/10/01> + 45.730|date: 2009/10/02> + 46.090|date: 2009/10/05> + 47.590|date: 2009/10/06> + 47.850|date: 2009/10/07> + 47.520|date: 2009/10/08> + 49.090|date: 2009/10/09> + 49.540|date: 2009/10/12> + 49.610|date: 2009/10/13> + 50.300|date: 2009/10/14> + 50.000|date: 2009/10/15> + 49.650|date: 2009/10/16> + 50.050|date: 2009/10/19> + 49.510|date: 2009/10/20> + 48.810|date: 2009/10/21> + 48.820|date: 2009/10/22> + 48.800|date: 2009/10/23> + 48.620|date: 2009/10/26> + 48.160|date: 2009/10/27> + 48.150|date: 2009/10/28> + 48.410|date: 2009/11/05> + 49.150|date: 2009/11/06> + 49.550|date: 2009/11/09> + 49.940|date: 2009/11/10> + 49.800|date: 2009/11/11> + 48.700|date: 2009/11/12> + 48.170|date: 2009/11/13> + 49.250|date: 2009/11/16> + 47.480|date: 2009/11/17> + 47.720|date: 2009/11/18> + 47.480|date: 2009/11/19> + 47.200|date: 2009/11/20> + 47.160|date: 2009/11/23> + 47.050|date: 2009/11/24> + 47.380|date: 2009/11/25> + 46.620|date: 2009/11/27> + 45.990|date: 2009/11/30> + 46.643|date: 2009/12/01> + 46.670|date: 2009/12/02> + 46.050|date: 2009/12/03> + 45.170|date: 2009/12/04> + 45.640|date: 2009/12/07> + 45.420|date: 2009/12/08> + 45.110|date: 2009/12/09> + 45.170|date: 2009/12/10> + 46.070|date: 2009/12/11> + 46.915|date: 2009/12/14> + 47.370|date: 2009/12/15> + 47.460|date: 2009/12/16> + 47.100|date: 2009/12/17> + 46.910|date: 2009/12/18> + 48.050|date: 2009/12/21> + 48.390|date: 2009/12/22> + 48.460|date: 2009/12/23> + 48.520|date: 2009/12/24> + 48.300|date: 2009/12/28> + 48.390|date: 2009/12/29> + 48.240|date: 2009/12/30> + 48.310|date: 2009/12/31> + 48.400|date: 2010/01/04> + 48.261|date: 2010/01/05> + 48.590|date: 2010/01/06> + 49.720|date: 2010/01/07> + 49.580|date: 2010/01/08> + 49.740|date: 2010/01/11> + 48.960|date: 2010/01/12> + 49.110|date: 2010/01/13> + 49.600|date: 2010/01/14> + 49.790|date: 2010/01/15> + 50.000|date: 2010/01/19> + 50.570|date: 2010/01/20> + 49.700|date: 2010/01/21> + 50.010|date: 2010/01/22> + 50.210|date: 2010/01/25> + 50.520|date: 2010/01/26> + 51.520|date: 2010/01/27> + 51.610|date: 2010/01/28> + 51.267|date: 2010/01/29> + 50.700|date: 2010/02/01> + 50.610|date: 2010/02/02> + 50.510|date: 2010/02/03> + 48.230|date: 2010/02/04> + 48.510|date: 2010/02/05> + 48.750|date: 2010/02/08> + 48.780|date: 2010/02/09> + 48.610|date: 2010/02/10> + 48.630|date: 2010/02/11> + 48.500|date: 2010/02/12> + 49.170|date: 2010/02/16> + 50.167|date: 2010/02/17> + 50.130|date: 2010/02/18> + 50.490|date: 2010/02/19> + 50.560|date: 2010/02/22> + 48.800|date: 2010/02/23> + 50.120|date: 2010/02/24> + 50.270|date: 2010/02/25> + 50.990|date: 2010/02/26> + 51.490|date: 2010/03/01> + 51.475|date: 2010/03/02> + 51.460|date: 2010/03/03> + 52.150|date: 2010/03/04> + 52.860|date: 2010/03/05> + 53.240|date: 2010/03/08> + 52.580|date: 2010/03/09> + 52.360|date: 2010/03/10> + 52.180|date: 2010/03/11> + 52.490|date: 2010/03/12> + 52.860|date: 2010/03/15> + 53.160|date: 2010/03/16> + 52.980|date: 2010/03/17> + 52.770|date: 2010/03/18> + 52.980|date: 2010/03/19> + 52.860|date: 2010/03/22> + 53.210|date: 2010/03/23> + 53.120|date: 2010/03/24> + 53.380|date: 2010/03/25> + 53.660|date: 2010/03/26> + 53.800|date: 2010/03/29> + 53.420|date: 2010/03/30> + 52.240|date: 2010/03/31> + 52.650|date: 2010/04/01> + 52.670|date: 2010/04/05> + 53.350|date: 2010/04/06> + 53.710|date: 2010/04/07> + 54.260|date: 2010/04/08> + 54.790|date: 2010/04/09> + 55.510|date: 2010/04/12> + 55.870|date: 2010/04/13> + 56.020|date: 2010/04/14> + 56.180|date: 2010/04/15> + 55.700|date: 2010/04/16> + 54.880|date: 2010/04/19> + 55.970|date: 2010/04/20> + 56.020|date: 2010/04/21> + 56.580|date: 2010/04/22> + 57.020|date: 2010/04/23> + 57.460|date: 2010/04/26> + 56.510|date: 2010/04/27> + 56.180|date: 2010/04/28> + 56.660|date: 2010/04/29> + 56.430|date: 2010/04/30> + 56.670|date: 2010/05/03> + 55.170|date: 2010/05/04> + 55.120|date: 2010/05/05> + 53.260|date: 2010/05/06> + 52.690|date: 2010/05/07> + 55.570|date: 2010/05/10> + 55.890|date: 2010/05/11> + 56.010|date: 2010/05/12> + 54.940|date: 2010/05/13> + 54.750|date: 2010/05/14> + 54.660|date: 2010/05/17> + 53.940|date: 2010/05/18> + 53.030|date: 2010/05/19> + 52.630|date: 2010/05/20> + 51.830|date: 2010/05/21> + 53.830|date: 2010/05/24> + 52.750|date: 2010/05/25> + 53.430|date: 2010/05/26> + 53.830|date: 2010/05/27> + 54.355|date: 2010/05/28> + 53.800|date: 2010/06/01> + 53.430|date: 2010/06/02> + 54.040|date: 2010/06/03> + 52.350|date: 2010/06/04> + 51.930|date: 2010/06/07> + 51.810|date: 2010/06/08> + 52.150|date: 2010/06/09> + 52.900|date: 2010/06/10> + 52.940|date: 2010/06/11> + 53.530|date: 2010/06/14> + 53.950|date: 2010/06/15> + 53.580|date: 2010/06/16> + 53.260|date: 2010/06/17> + 53.580|date: 2010/06/18> + 52.480|date: 2010/06/21> + 51.900|date: 2010/06/22> + 52.240|date: 2010/06/23> + 50.650|date: 2010/06/24> + 50.410|date: 2010/06/25> + 49.720|date: 2010/06/28> + 48.230|date: 2010/06/29> + 48.840|date: 2010/06/30> + 48.300|date: 2010/07/01> + 49.200|date: 2010/07/02> + 49.470|date: 2010/07/06> + 49.500|date: 2010/07/07> + 49.430|date: 2010/07/08> + 49.400|date: 2010/07/09> + 48.810|date: 2010/07/12> + 49.090|date: 2010/07/13> + 49.080|date: 2010/07/14> + 49.370|date: 2010/07/15> + 50.160|date: 2010/07/16> + 49.750|date: 2010/07/19> + 49.450|date: 2010/07/20> + 50.000|date: 2010/07/21> + 50.600|date: 2010/07/22> + 50.910|date: 2010/07/23> + 51.750|date: 2010/07/26> + 52.000|date: 2010/07/27> + 51.670|date: 2010/07/28> + 51.310|date: 2010/07/29> + 50.790|date: 2010/07/30> + 51.220|date: 2010/08/02> + 50.420|date: 2010/08/03> + 51.000|date: 2010/08/04> + 51.420|date: 2010/08/05> + 51.560|date: 2010/08/06> + 52.960|date: 2010/08/09> + 52.380|date: 2010/08/10> + 51.980|date: 2010/08/11> + 51.250|date: 2010/08/12> + 50.740|date: 2010/08/13> + 50.350|date: 2010/08/16> + 50.910|date: 2010/08/17> + 51.310|date: 2010/08/19> + 51.650|date: 2010/08/20> close |ticker: TGT> => 45.660|date: 2009/08/21> + 45.170|date: 2009/08/24> + 46.470|date: 2009/08/25> + 47.420|date: 2009/08/26> + 47.290|date: 2009/08/27> + 47.390|date: 2009/08/28> + 47.000|date: 2009/08/31> + 46.580|date: 2009/09/01> + 46.270|date: 2009/09/02> + 47.070|date: 2009/09/03> + 47.120|date: 2009/09/04> + 47.650|date: 2009/09/09> + 48.170|date: 2009/09/10> + 47.950|date: 2009/09/11> + 47.420|date: 2009/09/14> + 47.510|date: 2009/09/15> + 48.470|date: 2009/09/16> + 48.670|date: 2009/09/17> + 48.790|date: 2009/09/18> + 48.840|date: 2009/09/21> + 48.160|date: 2009/09/22> + 47.560|date: 2009/09/23> + 47.650|date: 2009/09/24> + 46.290|date: 2009/09/25> + 47.710|date: 2009/09/28> + 47.280|date: 2009/09/29> + 46.680|date: 2009/09/30> + 46.570|date: 2009/10/01> + 46.020|date: 2009/10/02> + 46.930|date: 2009/10/05> + 48.090|date: 2009/10/06> + 48.510|date: 2009/10/07> + 49.340|date: 2009/10/08> + 49.890|date: 2009/10/09> + 49.600|date: 2009/10/12> + 50.100|date: 2009/10/13> + 51.350|date: 2009/10/14> + 50.420|date: 2009/10/15> + 50.080|date: 2009/10/16> + 50.390|date: 2009/10/19> + 49.970|date: 2009/10/20> + 48.900|date: 2009/10/21> + 49.490|date: 2009/10/22> + 49.030|date: 2009/10/23> + 48.880|date: 2009/10/26> + 48.450|date: 2009/10/27> + 48.240|date: 2009/10/28> + 49.700|date: 2009/11/05> + 49.700|date: 2009/11/06> + 50.450|date: 2009/11/09> + 50.490|date: 2009/11/10> + 50.110|date: 2009/11/11> + 48.930|date: 2009/11/12> + 48.990|date: 2009/11/13> + 50.290|date: 2009/11/16> + 48.770|date: 2009/11/17> + 47.870|date: 2009/11/18> + 47.900|date: 2009/11/19> + 47.460|date: 2009/11/20> + 47.260|date: 2009/11/23> + 47.460|date: 2009/11/24> + 47.830|date: 2009/11/25> + 47.700|date: 2009/11/27> + 46.560|date: 2009/11/30> + 46.780|date: 2009/12/01> + 47.720|date: 2009/12/02> + 46.350|date: 2009/12/03> + 45.640|date: 2009/12/04> + 46.340|date: 2009/12/07> + 45.870|date: 2009/12/08> + 45.300|date: 2009/12/09> + 45.990|date: 2009/12/10> + 46.930|date: 2009/12/11> + 47.840|date: 2009/12/14> + 47.660|date: 2009/12/15> + 47.480|date: 2009/12/16> + 47.500|date: 2009/12/17> + 48.240|date: 2009/12/18> + 49.330|date: 2009/12/21> + 48.790|date: 2009/12/22> + 48.850|date: 2009/12/23> + 48.650|date: 2009/12/24> + 48.450|date: 2009/12/28> + 48.580|date: 2009/12/29> + 48.700|date: 2009/12/30> + 48.370|date: 2009/12/31> + 48.550|date: 2010/01/04> + 48.730|date: 2010/01/05> + 49.660|date: 2010/01/06> + 50.270|date: 2010/01/07> + 50.070|date: 2010/01/08> + 50.180|date: 2010/01/11> + 49.340|date: 2010/01/12> + 49.340|date: 2010/01/13> + 50.100|date: 2010/01/14> + 50.170|date: 2010/01/15> + 51.200|date: 2010/01/19> + 50.720|date: 2010/01/20> + 50.220|date: 2010/01/21> + 50.380|date: 2010/01/22> + 50.770|date: 2010/01/25> + 52.020|date: 2010/01/26> + 51.960|date: 2010/01/27> + 51.910|date: 2010/01/28> + 51.270|date: 2010/01/29> + 51.090|date: 2010/02/01> + 50.820|date: 2010/02/02> + 50.600|date: 2010/02/03> + 49.070|date: 2010/02/04> + 49.300|date: 2010/02/05> + 48.780|date: 2010/02/08> + 49.140|date: 2010/02/09> + 48.950|date: 2010/02/10> + 49.160|date: 2010/02/11> + 48.640|date: 2010/02/12> + 50.090|date: 2010/02/16> + 50.600|date: 2010/02/17> + 50.740|date: 2010/02/18> + 50.730|date: 2010/02/19> + 50.640|date: 2010/02/22> + 50.060|date: 2010/02/23> + 50.990|date: 2010/02/24> + 50.950|date: 2010/02/25> + 51.520|date: 2010/02/26> + 52.240|date: 2010/03/01> + 51.670|date: 2010/03/02> + 51.680|date: 2010/03/03> + 52.940|date: 2010/03/04> + 53.490|date: 2010/03/05> + 53.480|date: 2010/03/08> + 52.860|date: 2010/03/09> + 52.640|date: 2010/03/10> + 52.810|date: 2010/03/11> + 53.080|date: 2010/03/12> + 53.470|date: 2010/03/15> + 53.440|date: 2010/03/16> + 53.180|date: 2010/03/17> + 53.040|date: 2010/03/18> + 53.300|date: 2010/03/19> + 53.880|date: 2010/03/22> + 53.890|date: 2010/03/23> + 53.370|date: 2010/03/24> + 53.450|date: 2010/03/25> + 54.370|date: 2010/03/26> + 53.960|date: 2010/03/29> + 53.740|date: 2010/03/30> + 52.600|date: 2010/03/31> + 53.130|date: 2010/04/01> + 53.760|date: 2010/04/05> + 54.090|date: 2010/04/06> + 54.010|date: 2010/04/07> + 55.640|date: 2010/04/08> + 55.670|date: 2010/04/09> + 55.980|date: 2010/04/12> + 56.460|date: 2010/04/13> + 56.740|date: 2010/04/14> + 56.600|date: 2010/04/15> + 55.990|date: 2010/04/16> + 56.070|date: 2010/04/19> + 56.140|date: 2010/04/20> + 56.930|date: 2010/04/21> + 57.600|date: 2010/04/22> + 57.940|date: 2010/04/23> + 58.050|date: 2010/04/26> + 56.670|date: 2010/04/27> + 56.610|date: 2010/04/28> + 57.350|date: 2010/04/29> + 56.870|date: 2010/04/30> + 56.990|date: 2010/05/03> + 55.580|date: 2010/05/04> + 56.060|date: 2010/05/05> + 55.020|date: 2010/05/06> + 54.300|date: 2010/05/07> + 56.670|date: 2010/05/10> + 56.280|date: 2010/05/11> + 57.130|date: 2010/05/12> + 55.070|date: 2010/05/13> + 55.170|date: 2010/05/14> + 56.050|date: 2010/05/17> + 54.220|date: 2010/05/18> + 54.030|date: 2010/05/19> + 52.780|date: 2010/05/20> + 54.350|date: 2010/05/21> + 54.290|date: 2010/05/24> + 54.580|date: 2010/05/25> + 53.590|date: 2010/05/26> + 55.310|date: 2010/05/27> + 54.530|date: 2010/05/28> + 53.910|date: 2010/06/01> + 54.370|date: 2010/06/02> + 54.480|date: 2010/06/03> + 52.800|date: 2010/06/04> + 52.000|date: 2010/06/07> + 52.420|date: 2010/06/08> + 52.370|date: 2010/06/09> + 53.610|date: 2010/06/10> + 53.710|date: 2010/06/11> + 54.050|date: 2010/06/14> + 54.600|date: 2010/06/15> + 54.180|date: 2010/06/16> + 54.120|date: 2010/06/17> + 53.670|date: 2010/06/18> + 52.890|date: 2010/06/21> + 52.280|date: 2010/06/22> + 52.670|date: 2010/06/23> + 50.730|date: 2010/06/24> + 50.500|date: 2010/06/25> + 49.920|date: 2010/06/28> + 49.000|date: 2010/06/29> + 49.170|date: 2010/06/30> + 49.610|date: 2010/07/01> + 49.530|date: 2010/07/02> + 49.930|date: 2010/07/06> + 50.430|date: 2010/07/07> + 50.020|date: 2010/07/08> + 49.850|date: 2010/07/09> + 49.160|date: 2010/07/12> + 49.890|date: 2010/07/13> + 49.650|date: 2010/07/14> + 50.790|date: 2010/07/15> + 50.280|date: 2010/07/16> + 50.230|date: 2010/07/19> + 51.030|date: 2010/07/20> + 50.170|date: 2010/07/21> + 51.460|date: 2010/07/22> + 51.890|date: 2010/07/23> + 52.850|date: 2010/07/26> + 52.130|date: 2010/07/27> + 51.800|date: 2010/07/28> + 51.510|date: 2010/07/29> + 51.320|date: 2010/07/30> + 51.750|date: 2010/08/02> + 50.980|date: 2010/08/03> + 51.500|date: 2010/08/04> + 52.860|date: 2010/08/05> + 52.320|date: 2010/08/06> + 53.350|date: 2010/08/09> + 52.940|date: 2010/08/10> + 52.010|date: 2010/08/11> + 51.810|date: 2010/08/12> + 50.810|date: 2010/08/13> + 50.720|date: 2010/08/16> + 50.930|date: 2010/08/17> + 51.850|date: 2010/08/19> + 52.150|date: 2010/08/20> volume |ticker: TGT> => 60965.000|date: 2009/08/21> + 65388.000|date: 2009/08/24> + 110871.000|date: 2009/08/25> + 101865.000|date: 2009/08/26> + 71972.000|date: 2009/08/27> + 66010.000|date: 2009/08/28> + 81053.000|date: 2009/08/31> + 103778.000|date: 2009/09/01> + 80356.000|date: 2009/09/02> + 122391.000|date: 2009/09/03> + 60528.000|date: 2009/09/04> + 80033.000|date: 2009/09/09> + 68484.000|date: 2009/09/10> + 62097.000|date: 2009/09/11> + 66835.000|date: 2009/09/14> + 71046.000|date: 2009/09/15> + 65794.000|date: 2009/09/16> + 71467.000|date: 2009/09/17> + 62745.000|date: 2009/09/18> + 40712.000|date: 2009/09/21> + 69677.000|date: 2009/09/22> + 56197.000|date: 2009/09/23> + 53845.000|date: 2009/09/24> + 84146.000|date: 2009/09/25> + 60219.000|date: 2009/09/28> + 54730.000|date: 2009/09/29> + 93891.000|date: 2009/09/30> + 72290.000|date: 2009/10/01> + 60946.000|date: 2009/10/02> + 53983.000|date: 2009/10/05> + 70758.000|date: 2009/10/06> + 73116.000|date: 2009/10/07> + 120953.000|date: 2009/10/08> + 82513.000|date: 2009/10/09> + 72731.000|date: 2009/10/12> + 76764.000|date: 2009/10/13> + 92849.000|date: 2009/10/14> + 86297.000|date: 2009/10/15> + 67691.000|date: 2009/10/16> + 51676.000|date: 2009/10/19> + 43382.000|date: 2009/10/20> + 78832.000|date: 2009/10/21> + 68381.000|date: 2009/10/22> + 59717.000|date: 2009/10/23> + 49530.000|date: 2009/10/26> + 65328.000|date: 2009/10/27> + 95711.000|date: 2009/10/28> + 82774.000|date: 2009/11/05> + 52935.000|date: 2009/11/06> + 87926.000|date: 2009/11/09> + 48332.000|date: 2009/11/10> + 53039.000|date: 2009/11/11> + 92526.000|date: 2009/11/12> + 100288.000|date: 2009/11/13> + 109841.000|date: 2009/11/16> + 234946.000|date: 2009/11/17> + 115934.000|date: 2009/11/18> + 87472.000|date: 2009/11/19> + 77295.000|date: 2009/11/20> + 71771.000|date: 2009/11/23> + 58629.000|date: 2009/11/24> + 43343.000|date: 2009/11/25> + 42442.000|date: 2009/11/27> + 128686.000|date: 2009/11/30> + 95429.000|date: 2009/12/01> + 112673.000|date: 2009/12/02> + 143680.000|date: 2009/12/03> + 175116.000|date: 2009/12/04> + 86425.000|date: 2009/12/07> + 63704.000|date: 2009/12/08> + 66434.000|date: 2009/12/09> + 77462.000|date: 2009/12/10> + 75531.000|date: 2009/12/11> + 89795.000|date: 2009/12/14> + 70233.000|date: 2009/12/15> + 53659.000|date: 2009/12/16> + 76122.000|date: 2009/12/17> + 104936.000|date: 2009/12/18> + 80231.000|date: 2009/12/21> + 51611.000|date: 2009/12/22> + 46395.000|date: 2009/12/23> + 15088.000|date: 2009/12/24> + 41963.000|date: 2009/12/28> + 37613.000|date: 2009/12/29> + 29406.000|date: 2009/12/30> + 32358.000|date: 2009/12/31> + 45890.000|date: 2010/01/04> + 47600.000|date: 2010/01/05> + 72179.000|date: 2010/01/06> + 125385.000|date: 2010/01/07> + 65127.000|date: 2010/01/08> + 37516.000|date: 2010/01/11> + 54719.000|date: 2010/01/12> + 47933.000|date: 2010/01/13> + 74989.000|date: 2010/01/14> + 90930.000|date: 2010/01/15> + 99248.000|date: 2010/01/19> + 85914.000|date: 2010/01/20> + 92400.000|date: 2010/01/21> + 117223.000|date: 2010/01/22> + 89088.000|date: 2010/01/25> + 130547.000|date: 2010/01/26> + 110105.000|date: 2010/01/27> + 82527.000|date: 2010/01/28> + 95233.000|date: 2010/01/29> + 87974.000|date: 2010/02/01> + 134038.000|date: 2010/02/02> + 71923.000|date: 2010/02/03> + 153259.000|date: 2010/02/04> + 73457.000|date: 2010/02/05> + 49442.000|date: 2010/02/08> + 46283.000|date: 2010/02/09> + 44336.000|date: 2010/02/10> + 47163.000|date: 2010/02/11> + 87108.000|date: 2010/02/12> + 57889.000|date: 2010/02/16> + 54742.000|date: 2010/02/17> + 48828.000|date: 2010/02/18> + 51724.000|date: 2010/02/19> + 40008.000|date: 2010/02/22> + 156950.000|date: 2010/02/23> + 92739.000|date: 2010/02/24> + 82117.000|date: 2010/02/25> + 41896.000|date: 2010/02/26> + 48836.000|date: 2010/03/01> + 48052.000|date: 2010/03/02> + 39934.000|date: 2010/03/03> + 68913.000|date: 2010/03/04> + 45032.000|date: 2010/03/05> + 32616.000|date: 2010/03/08> + 35975.000|date: 2010/03/09> + 41648.000|date: 2010/03/10> + 32255.000|date: 2010/03/11> + 37573.000|date: 2010/03/12> + 38412.000|date: 2010/03/15> + 28445.000|date: 2010/03/16> + 34884.000|date: 2010/03/17> + 40687.000|date: 2010/03/18> + 52254.000|date: 2010/03/19> + 37672.000|date: 2010/03/22> + 31735.000|date: 2010/03/23> + 46854.000|date: 2010/03/24> + 35406.000|date: 2010/03/25> + 48879.000|date: 2010/03/26> + 36073.000|date: 2010/03/29> + 30792.000|date: 2010/03/30> + 64675.000|date: 2010/03/31> + 50577.000|date: 2010/04/01> + 42409.000|date: 2010/04/05> + 43556.000|date: 2010/04/06> + 65419.000|date: 2010/04/07> + 118618.000|date: 2010/04/08> + 71345.000|date: 2010/04/09> + 45354.000|date: 2010/04/12> + 59084.000|date: 2010/04/13> + 44756.000|date: 2010/04/14> + 37722.000|date: 2010/04/15> + 63111.000|date: 2010/04/16> + 56246.000|date: 2010/04/19> + 41672.000|date: 2010/04/20> + 54720.000|date: 2010/04/21> + 50022.000|date: 2010/04/22> + 53179.000|date: 2010/04/23> + 55078.000|date: 2010/04/26> + 58988.000|date: 2010/04/27> + 51920.000|date: 2010/04/28> + 37394.000|date: 2010/04/29> + 65711.000|date: 2010/04/30> + 51273.000|date: 2010/05/03> + 67938.000|date: 2010/05/04> + 111311.000|date: 2010/05/05> + 147378.000|date: 2010/05/06> + 116556.000|date: 2010/05/07> + 79067.000|date: 2010/05/10> + 44802.000|date: 2010/05/11> + 47369.000|date: 2010/05/12> + 77704.000|date: 2010/05/13> + 80935.000|date: 2010/05/14> + 76002.000|date: 2010/05/17> + 85671.000|date: 2010/05/18> + 101668.000|date: 2010/05/19> + 106346.000|date: 2010/05/20> + 115965.000|date: 2010/05/21> + 61310.000|date: 2010/05/24> + 84740.000|date: 2010/05/25> + 93055.000|date: 2010/05/26> + 56397.000|date: 2010/05/27> + 50896.000|date: 2010/05/28> + 45908.000|date: 2010/06/01> + 61873.000|date: 2010/06/02> + 58198.000|date: 2010/06/03> + 63025.000|date: 2010/06/04> + 57481.000|date: 2010/06/07> + 68285.000|date: 2010/06/08> + 60847.000|date: 2010/06/09> + 49155.000|date: 2010/06/10> + 34579.000|date: 2010/06/11> + 39059.000|date: 2010/06/14> + 43881.000|date: 2010/06/15> + 42977.000|date: 2010/06/16> + 50929.000|date: 2010/06/17> + 88100.000|date: 2010/06/18> + 83589.000|date: 2010/06/21> + 94401.000|date: 2010/06/22> + 58549.000|date: 2010/06/23> + 97359.000|date: 2010/06/24> + 84145.000|date: 2010/06/25> + 61476.000|date: 2010/06/28> + 102000.000|date: 2010/06/29> + 95760.000|date: 2010/06/30> + 106830.000|date: 2010/07/01> + 54923.000|date: 2010/07/02> + 85572.000|date: 2010/07/06> + 75687.000|date: 2010/07/07> + 90639.000|date: 2010/07/08> + 53190.000|date: 2010/07/09> + 56376.000|date: 2010/07/12> + 60533.000|date: 2010/07/13> + 52109.000|date: 2010/07/14> + 66859.000|date: 2010/07/15> + 89121.000|date: 2010/07/16> + 40500.000|date: 2010/07/19> + 54925.000|date: 2010/07/20> + 41833.000|date: 2010/07/21> + 45224.000|date: 2010/07/22> + 53774.000|date: 2010/07/23> + 54474.000|date: 2010/07/26> + 40882.000|date: 2010/07/27> + 42527.000|date: 2010/07/28> + 46246.000|date: 2010/07/29> + 72769.000|date: 2010/07/30> + 59357.000|date: 2010/08/02> + 57575.000|date: 2010/08/03> + 48216.000|date: 2010/08/04> + 70239.000|date: 2010/08/05> + 48698.000|date: 2010/08/06> + 53655.000|date: 2010/08/09> + 37682.000|date: 2010/08/10> + 37130.000|date: 2010/08/11> + 42065.000|date: 2010/08/12> + 38348.000|date: 2010/08/13> + 31279.000|date: 2010/08/16> + 61542.000|date: 2010/08/17> + 83928.000|date: 2010/08/19> + 55272.000|date: 2010/08/20> open |ticker: THC> => 4.770|date: 2009/08/21> + 4.650|date: 2009/08/24> + 4.640|date: 2009/08/25> + 4.680|date: 2009/08/26> + 4.660|date: 2009/08/27> + 4.730|date: 2009/08/28> + 4.680|date: 2009/08/31> + 4.650|date: 2009/09/01> + 4.360|date: 2009/09/02> + 4.460|date: 2009/09/03> + 4.510|date: 2009/09/04> + 4.750|date: 2009/09/09> + 5.100|date: 2009/09/10> + 5.450|date: 2009/09/11> + 5.830|date: 2009/09/14> + 5.800|date: 2009/09/15> + 5.800|date: 2009/09/16> + 5.940|date: 2009/09/17> + 5.750|date: 2009/09/18> + 5.600|date: 2009/09/21> + 5.810|date: 2009/09/22> + 5.920|date: 2009/09/23> + 5.870|date: 2009/09/24> + 5.430|date: 2009/09/25> + 5.450|date: 2009/09/28> + 5.850|date: 2009/09/29> + 5.790|date: 2009/09/30> + 5.850|date: 2009/10/01> + 5.270|date: 2009/10/02> + 5.470|date: 2009/10/05> + 5.680|date: 2009/10/06> + 5.650|date: 2009/10/07> + 5.790|date: 2009/10/08> + 5.960|date: 2009/10/09> + 6.010|date: 2009/10/12> + 6.050|date: 2009/10/13> + 5.950|date: 2009/10/14> + 6.000|date: 2009/10/15> + 5.960|date: 2009/10/16> + 5.930|date: 2009/10/19> + 6.200|date: 2009/10/20> + 6.240|date: 2009/10/21> + 6.200|date: 2009/10/22> + 6.130|date: 2009/10/23> + 5.810|date: 2009/10/26> + 5.500|date: 2009/10/27> + 5.400|date: 2009/10/28> + 5.190|date: 2009/11/05> + 5.180|date: 2009/11/06> + 5.250|date: 2009/11/09> + 5.330|date: 2009/11/10> + 5.480|date: 2009/11/11> + 5.530|date: 2009/11/12> + 5.520|date: 2009/11/13> + 5.590|date: 2009/11/16> + 5.550|date: 2009/11/17> + 5.460|date: 2009/11/18> + 5.230|date: 2009/11/19> + 5.170|date: 2009/11/20> + 5.360|date: 2009/11/23> + 5.160|date: 2009/11/24> + 5.100|date: 2009/11/25> + 4.970|date: 2009/11/27> + 4.990|date: 2009/11/30> + 4.650|date: 2009/12/01> + 4.650|date: 2009/12/02> + 4.930|date: 2009/12/03> + 4.980|date: 2009/12/04> + 4.780|date: 2009/12/07> + 4.860|date: 2009/12/08> + 4.830|date: 2009/12/09> + 4.780|date: 2009/12/10> + 4.900|date: 2009/12/11> + 4.830|date: 2009/12/14> + 4.900|date: 2009/12/15> + 5.190|date: 2009/12/16> + 5.150|date: 2009/12/17> + 5.110|date: 2009/12/18> + 4.950|date: 2009/12/21> + 5.130|date: 2009/12/22> + 5.500|date: 2009/12/23> + 5.780|date: 2009/12/24> + 5.720|date: 2009/12/28> + 5.440|date: 2009/12/29> + 5.260|date: 2009/12/30> + 5.210|date: 2009/12/31> + 5.440|date: 2010/01/04> + 5.920|date: 2010/01/05> + 6.030|date: 2010/01/06> + 6.070|date: 2010/01/07> + 6.010|date: 2010/01/08> + 6.360|date: 2010/01/11> + 6.030|date: 2010/01/12> + 5.990|date: 2010/01/13> + 6.290|date: 2010/01/14> + 6.260|date: 2010/01/15> + 6.100|date: 2010/01/19> + 5.740|date: 2010/01/20> + 5.680|date: 2010/01/21> + 5.430|date: 2010/01/22> + 5.260|date: 2010/01/25> + 5.200|date: 2010/01/26> + 5.520|date: 2010/01/27> + 5.480|date: 2010/01/28> + 5.240|date: 2010/01/29> + 5.510|date: 2010/02/01> + 5.530|date: 2010/02/02> + 5.580|date: 2010/02/03> + 5.430|date: 2010/02/04> + 5.190|date: 2010/02/05> + 5.070|date: 2010/02/08> + 5.070|date: 2010/02/09> + 5.110|date: 2010/02/10> + 5.070|date: 2010/02/11> + 5.180|date: 2010/02/12> + 5.310|date: 2010/02/16> + 5.350|date: 2010/02/17> + 5.520|date: 2010/02/18> + 5.600|date: 2010/02/19> + 5.640|date: 2010/02/22> + 5.330|date: 2010/02/23> + 5.060|date: 2010/02/24> + 5.010|date: 2010/02/25> + 5.030|date: 2010/02/26> + 5.280|date: 2010/03/01> + 5.270|date: 2010/03/02> + 5.400|date: 2010/03/03> + 5.380|date: 2010/03/04> + 5.450|date: 2010/03/05> + 5.550|date: 2010/03/08> + 5.460|date: 2010/03/09> + 5.330|date: 2010/03/10> + 5.350|date: 2010/03/11> + 5.370|date: 2010/03/12> + 5.340|date: 2010/03/15> + 5.720|date: 2010/03/16> + 5.580|date: 2010/03/17> + 5.650|date: 2010/03/18> + 5.690|date: 2010/03/19> + 6.090|date: 2010/03/22> + 6.410|date: 2010/03/23> + 6.260|date: 2010/03/24> + 6.080|date: 2010/03/25> + 5.910|date: 2010/03/26> + 5.870|date: 2010/03/29> + 5.930|date: 2010/03/30> + 5.700|date: 2010/03/31> + 5.800|date: 2010/04/01> + 5.920|date: 2010/04/05> + 5.840|date: 2010/04/06> + 5.860|date: 2010/04/07> + 5.870|date: 2010/04/08> + 5.940|date: 2010/04/09> + 5.980|date: 2010/04/12> + 6.010|date: 2010/04/13> + 5.990|date: 2010/04/14> + 5.960|date: 2010/04/15> + 5.880|date: 2010/04/16> + 5.780|date: 2010/04/19> + 5.980|date: 2010/04/20> + 6.290|date: 2010/04/21> + 6.200|date: 2010/04/22> + 6.410|date: 2010/04/23> + 6.310|date: 2010/04/26> + 6.130|date: 2010/04/27> + 6.140|date: 2010/04/28> + 6.210|date: 2010/04/29> + 6.400|date: 2010/04/30> + 6.230|date: 2010/05/03> + 6.130|date: 2010/05/04> + 5.820|date: 2010/05/05> + 5.720|date: 2010/05/06> + 5.550|date: 2010/05/07> + 5.610|date: 2010/05/10> + 5.560|date: 2010/05/11> + 5.690|date: 2010/05/12> + 5.750|date: 2010/05/13> + 5.650|date: 2010/05/14> + 5.600|date: 2010/05/17> + 5.640|date: 2010/05/18> + 5.450|date: 2010/05/19> + 5.340|date: 2010/05/20> + 5.120|date: 2010/05/21> + 5.480|date: 2010/05/24> + 5.360|date: 2010/05/25> + 5.490|date: 2010/05/26> + 5.630|date: 2010/05/27> + 5.790|date: 2010/05/28> + 5.540|date: 2010/06/01> + 4.900|date: 2010/06/02> + 5.040|date: 2010/06/03> + 4.940|date: 2010/06/04> + 5.000|date: 2010/06/07> + 5.070|date: 2010/06/08> + 4.830|date: 2010/06/09> + 4.940|date: 2010/06/10> + 4.980|date: 2010/06/11> + 5.150|date: 2010/06/14> + 5.240|date: 2010/06/15> + 5.140|date: 2010/06/16> + 5.130|date: 2010/06/17> + 5.020|date: 2010/06/18> + 4.970|date: 2010/06/21> + 4.740|date: 2010/06/22> + 4.710|date: 2010/06/23> + 4.760|date: 2010/06/24> + 4.640|date: 2010/06/25> + 4.720|date: 2010/06/28> + 4.590|date: 2010/06/29> + 4.410|date: 2010/06/30> + 4.470|date: 2010/07/01> + 4.310|date: 2010/07/02> + 4.270|date: 2010/07/06> + 4.310|date: 2010/07/07> + 4.370|date: 2010/07/08> + 4.480|date: 2010/07/09> + 4.580|date: 2010/07/12> + 4.610|date: 2010/07/13> + 4.540|date: 2010/07/14> + 4.570|date: 2010/07/15> + 4.710|date: 2010/07/16> + 4.510|date: 2010/07/19> + 4.480|date: 2010/07/20> + 4.630|date: 2010/07/21> + 4.350|date: 2010/07/22> + 4.290|date: 2010/07/23> + 4.440|date: 2010/07/26> + 4.630|date: 2010/07/27> + 4.460|date: 2010/07/28> + 4.370|date: 2010/07/29> + 4.360|date: 2010/07/30> + 4.640|date: 2010/08/02> + 4.600|date: 2010/08/03> + 4.400|date: 2010/08/04> + 4.590|date: 2010/08/05> + 4.420|date: 2010/08/06> + 4.440|date: 2010/08/09> + 4.450|date: 2010/08/10> + 4.410|date: 2010/08/11> + 4.270|date: 2010/08/12> + 4.210|date: 2010/08/13> + 4.140|date: 2010/08/16> + 4.150|date: 2010/08/17> + 4.230|date: 2010/08/19> + 4.150|date: 2010/08/20> high |ticker: THC> => 4.810|date: 2009/08/21> + 4.660|date: 2009/08/24> + 4.770|date: 2009/08/25> + 4.850|date: 2009/08/26> + 4.800|date: 2009/08/27> + 4.830|date: 2009/08/28> + 4.750|date: 2009/08/31> + 4.700|date: 2009/09/01> + 4.450|date: 2009/09/02> + 4.500|date: 2009/09/03> + 4.890|date: 2009/09/04> + 5.130|date: 2009/09/09> + 5.460|date: 2009/09/10> + 5.510|date: 2009/09/11> + 6.070|date: 2009/09/14> + 5.850|date: 2009/09/15> + 5.950|date: 2009/09/16> + 6.020|date: 2009/09/17> + 5.850|date: 2009/09/18> + 5.930|date: 2009/09/21> + 5.980|date: 2009/09/22> + 5.970|date: 2009/09/23> + 5.870|date: 2009/09/24> + 5.570|date: 2009/09/25> + 5.890|date: 2009/09/28> + 5.960|date: 2009/09/29> + 5.890|date: 2009/09/30> + 5.870|date: 2009/10/01> + 5.450|date: 2009/10/02> + 5.700|date: 2009/10/05> + 5.780|date: 2009/10/06> + 5.770|date: 2009/10/07> + 6.020|date: 2009/10/08> + 6.100|date: 2009/10/09> + 6.010|date: 2009/10/12> + 6.050|date: 2009/10/13> + 6.000|date: 2009/10/14> + 6.030|date: 2009/10/15> + 6.030|date: 2009/10/16> + 6.230|date: 2009/10/19> + 6.360|date: 2009/10/20> + 6.390|date: 2009/10/21> + 6.260|date: 2009/10/22> + 6.190|date: 2009/10/23> + 5.920|date: 2009/10/26> + 5.590|date: 2009/10/27> + 5.460|date: 2009/10/28> + 5.350|date: 2009/11/05> + 5.280|date: 2009/11/06> + 5.300|date: 2009/11/09> + 5.540|date: 2009/11/10> + 5.700|date: 2009/11/11> + 5.710|date: 2009/11/12> + 5.630|date: 2009/11/13> + 5.690|date: 2009/11/16> + 5.585|date: 2009/11/17> + 5.490|date: 2009/11/18> + 5.350|date: 2009/11/19> + 5.300|date: 2009/11/20> + 5.410|date: 2009/11/23> + 5.190|date: 2009/11/24> + 5.100|date: 2009/11/25> + 5.020|date: 2009/11/27> + 5.010|date: 2009/11/30> + 4.870|date: 2009/12/01> + 4.750|date: 2009/12/02> + 5.100|date: 2009/12/03> + 5.050|date: 2009/12/04> + 4.950|date: 2009/12/07> + 4.900|date: 2009/12/08> + 4.855|date: 2009/12/09> + 4.860|date: 2009/12/10> + 4.910|date: 2009/12/11> + 4.950|date: 2009/12/14> + 5.260|date: 2009/12/15> + 5.350|date: 2009/12/16> + 5.280|date: 2009/12/17> + 5.190|date: 2009/12/18> + 5.160|date: 2009/12/21> + 5.350|date: 2009/12/22> + 5.800|date: 2009/12/23> + 5.800|date: 2009/12/24> + 5.740|date: 2009/12/28> + 5.480|date: 2009/12/29> + 5.280|date: 2009/12/30> + 5.520|date: 2009/12/31> + 5.560|date: 2010/01/04> + 6.160|date: 2010/01/05> + 6.050|date: 2010/01/06> + 6.150|date: 2010/01/07> + 6.280|date: 2010/01/08> + 6.380|date: 2010/01/11> + 6.080|date: 2010/01/12> + 6.280|date: 2010/01/13> + 6.440|date: 2010/01/14> + 6.340|date: 2010/01/15> + 6.180|date: 2010/01/19> + 5.800|date: 2010/01/20> + 5.730|date: 2010/01/21> + 5.530|date: 2010/01/22> + 5.350|date: 2010/01/25> + 5.650|date: 2010/01/26> + 5.560|date: 2010/01/27> + 5.500|date: 2010/01/28> + 5.590|date: 2010/01/29> + 5.580|date: 2010/02/01> + 5.620|date: 2010/02/02> + 5.690|date: 2010/02/03> + 5.460|date: 2010/02/04> + 5.200|date: 2010/02/05> + 5.150|date: 2010/02/08> + 5.180|date: 2010/02/09> + 5.170|date: 2010/02/10> + 5.270|date: 2010/02/11> + 5.260|date: 2010/02/12> + 5.320|date: 2010/02/16> + 5.590|date: 2010/02/17> + 5.750|date: 2010/02/18> + 5.670|date: 2010/02/19> + 5.670|date: 2010/02/22> + 5.340|date: 2010/02/23> + 5.170|date: 2010/02/24> + 5.070|date: 2010/02/25> + 5.300|date: 2010/02/26> + 5.340|date: 2010/03/01> + 5.380|date: 2010/03/02> + 5.470|date: 2010/03/03> + 5.470|date: 2010/03/04> + 5.550|date: 2010/03/05> + 5.590|date: 2010/03/08> + 5.470|date: 2010/03/09> + 5.410|date: 2010/03/10> + 5.380|date: 2010/03/11> + 5.440|date: 2010/03/12> + 5.770|date: 2010/03/15> + 5.780|date: 2010/03/16> + 5.810|date: 2010/03/17> + 5.890|date: 2010/03/18> + 5.800|date: 2010/03/19> + 6.380|date: 2010/03/22> + 6.460|date: 2010/03/23> + 6.260|date: 2010/03/24> + 6.080|date: 2010/03/25> + 5.960|date: 2010/03/26> + 5.950|date: 2010/03/29> + 5.950|date: 2010/03/30> + 5.780|date: 2010/03/31> + 5.960|date: 2010/04/01> + 6.050|date: 2010/04/05> + 5.940|date: 2010/04/06> + 5.950|date: 2010/04/07> + 6.020|date: 2010/04/08> + 6.060|date: 2010/04/09> + 6.140|date: 2010/04/12> + 6.050|date: 2010/04/13> + 6.040|date: 2010/04/14> + 6.000|date: 2010/04/15> + 5.940|date: 2010/04/16> + 5.940|date: 2010/04/19> + 6.310|date: 2010/04/20> + 6.380|date: 2010/04/21> + 6.410|date: 2010/04/22> + 6.430|date: 2010/04/23> + 6.380|date: 2010/04/26> + 6.370|date: 2010/04/27> + 6.305|date: 2010/04/28> + 6.420|date: 2010/04/29> + 6.440|date: 2010/04/30> + 6.360|date: 2010/05/03> + 6.170|date: 2010/05/04> + 5.900|date: 2010/05/05> + 5.860|date: 2010/05/06> + 5.620|date: 2010/05/07> + 5.710|date: 2010/05/10> + 5.750|date: 2010/05/11> + 5.770|date: 2010/05/12> + 5.910|date: 2010/05/13> + 5.700|date: 2010/05/14> + 5.740|date: 2010/05/17> + 5.700|date: 2010/05/18> + 5.540|date: 2010/05/19> + 5.440|date: 2010/05/20> + 5.490|date: 2010/05/21> + 5.680|date: 2010/05/24> + 5.500|date: 2010/05/25> + 5.650|date: 2010/05/26> + 5.800|date: 2010/05/27> + 5.790|date: 2010/05/28> + 5.600|date: 2010/06/01> + 5.165|date: 2010/06/02> + 5.090|date: 2010/06/03> + 5.130|date: 2010/06/04> + 5.340|date: 2010/06/07> + 5.170|date: 2010/06/08> + 4.970|date: 2010/06/09> + 5.040|date: 2010/06/10> + 5.070|date: 2010/06/11> + 5.225|date: 2010/06/14> + 5.280|date: 2010/06/15> + 5.220|date: 2010/06/16> + 5.180|date: 2010/06/17> + 5.040|date: 2010/06/18> + 4.990|date: 2010/06/21> + 4.830|date: 2010/06/22> + 4.840|date: 2010/06/23> + 4.800|date: 2010/06/24> + 4.720|date: 2010/06/25> + 4.820|date: 2010/06/28> + 4.590|date: 2010/06/29> + 4.540|date: 2010/06/30> + 4.470|date: 2010/07/01> + 4.380|date: 2010/07/02> + 4.450|date: 2010/07/06> + 4.370|date: 2010/07/07> + 4.500|date: 2010/07/08> + 4.600|date: 2010/07/09> + 4.620|date: 2010/07/12> + 4.660|date: 2010/07/13> + 4.650|date: 2010/07/14> + 4.780|date: 2010/07/15> + 4.720|date: 2010/07/16> + 4.590|date: 2010/07/19> + 4.610|date: 2010/07/20> + 4.630|date: 2010/07/21> + 4.420|date: 2010/07/22> + 4.460|date: 2010/07/23> + 4.600|date: 2010/07/26> + 4.650|date: 2010/07/27> + 4.500|date: 2010/07/28> + 4.600|date: 2010/07/29> + 4.650|date: 2010/07/30> + 4.780|date: 2010/08/02> + 4.600|date: 2010/08/03> + 4.670|date: 2010/08/04> + 4.640|date: 2010/08/05> + 4.470|date: 2010/08/06> + 4.540|date: 2010/08/09> + 4.580|date: 2010/08/10> + 4.460|date: 2010/08/11> + 4.340|date: 2010/08/12> + 4.260|date: 2010/08/13> + 4.230|date: 2010/08/16> + 4.310|date: 2010/08/17> + 4.280|date: 2010/08/19> + 4.260|date: 2010/08/20> low |ticker: THC> => 4.530|date: 2009/08/21> + 4.500|date: 2009/08/24> + 4.570|date: 2009/08/25> + 4.640|date: 2009/08/26> + 4.560|date: 2009/08/27> + 4.680|date: 2009/08/28> + 4.600|date: 2009/08/31> + 4.370|date: 2009/09/01> + 4.290|date: 2009/09/02> + 4.380|date: 2009/09/03> + 4.490|date: 2009/09/04> + 4.740|date: 2009/09/09> + 5.000|date: 2009/09/10> + 5.280|date: 2009/09/11> + 5.710|date: 2009/09/14> + 5.600|date: 2009/09/15> + 5.620|date: 2009/09/16> + 5.730|date: 2009/09/17> + 5.610|date: 2009/09/18> + 5.600|date: 2009/09/21> + 5.770|date: 2009/09/22> + 5.770|date: 2009/09/23> + 5.480|date: 2009/09/24> + 5.350|date: 2009/09/25> + 5.440|date: 2009/09/28> + 5.760|date: 2009/09/29> + 5.460|date: 2009/09/30> + 5.450|date: 2009/10/01> + 5.210|date: 2009/10/02> + 5.330|date: 2009/10/05> + 5.530|date: 2009/10/06> + 5.640|date: 2009/10/07> + 5.740|date: 2009/10/08> + 5.832|date: 2009/10/09> + 5.910|date: 2009/10/12> + 5.830|date: 2009/10/13> + 5.860|date: 2009/10/14> + 5.920|date: 2009/10/15> + 5.800|date: 2009/10/16> + 5.930|date: 2009/10/19> + 6.090|date: 2009/10/20> + 6.100|date: 2009/10/21> + 6.030|date: 2009/10/22> + 5.750|date: 2009/10/23> + 5.380|date: 2009/10/26> + 5.210|date: 2009/10/27> + 5.070|date: 2009/10/28> + 5.150|date: 2009/11/05> + 5.040|date: 2009/11/06> + 5.150|date: 2009/11/09> + 5.310|date: 2009/11/10> + 5.480|date: 2009/11/11> + 5.480|date: 2009/11/12> + 5.470|date: 2009/11/13> + 5.570|date: 2009/11/16> + 5.440|date: 2009/11/17> + 5.250|date: 2009/11/18> + 5.130|date: 2009/11/19> + 5.160|date: 2009/11/20> + 5.150|date: 2009/11/23> + 4.910|date: 2009/11/24> + 5.020|date: 2009/11/25> + 4.840|date: 2009/11/27> + 4.520|date: 2009/11/30> + 4.590|date: 2009/12/01> + 4.550|date: 2009/12/02> + 4.830|date: 2009/12/03> + 4.700|date: 2009/12/04> + 4.700|date: 2009/12/07> + 4.750|date: 2009/12/08> + 4.650|date: 2009/12/09> + 4.750|date: 2009/12/10> + 4.760|date: 2009/12/11> + 4.800|date: 2009/12/14> + 4.890|date: 2009/12/15> + 5.160|date: 2009/12/16> + 5.010|date: 2009/12/17> + 4.910|date: 2009/12/18> + 4.910|date: 2009/12/21> + 5.110|date: 2009/12/22> + 5.450|date: 2009/12/23> + 5.460|date: 2009/12/24> + 5.470|date: 2009/12/28> + 5.210|date: 2009/12/29> + 5.140|date: 2009/12/30> + 5.210|date: 2009/12/31> + 5.390|date: 2010/01/04> + 5.910|date: 2010/01/05> + 5.840|date: 2010/01/06> + 5.980|date: 2010/01/07> + 6.010|date: 2010/01/08> + 6.110|date: 2010/01/11> + 5.860|date: 2010/01/12> + 5.960|date: 2010/01/13> + 6.150|date: 2010/01/14> + 6.060|date: 2010/01/15> + 5.690|date: 2010/01/19> + 5.600|date: 2010/01/20> + 5.440|date: 2010/01/21> + 5.170|date: 2010/01/22> + 5.170|date: 2010/01/25> + 5.200|date: 2010/01/26> + 5.310|date: 2010/01/27> + 5.130|date: 2010/01/28> + 5.170|date: 2010/01/29> + 5.300|date: 2010/02/01> + 5.420|date: 2010/02/02> + 5.470|date: 2010/02/03> + 5.180|date: 2010/02/04> + 4.950|date: 2010/02/05> + 4.930|date: 2010/02/08> + 5.000|date: 2010/02/09> + 5.060|date: 2010/02/10> + 5.040|date: 2010/02/11> + 5.120|date: 2010/02/12> + 5.170|date: 2010/02/16> + 5.350|date: 2010/02/17> + 5.510|date: 2010/02/18> + 5.550|date: 2010/02/19> + 5.520|date: 2010/02/22> + 4.920|date: 2010/02/23> + 5.020|date: 2010/02/24> + 4.940|date: 2010/02/25> + 4.970|date: 2010/02/26> + 5.220|date: 2010/03/01> + 5.150|date: 2010/03/02> + 5.300|date: 2010/03/03> + 5.320|date: 2010/03/04> + 5.401|date: 2010/03/05> + 5.460|date: 2010/03/08> + 5.340|date: 2010/03/09> + 5.180|date: 2010/03/10> + 5.250|date: 2010/03/11> + 5.300|date: 2010/03/12> + 5.300|date: 2010/03/15> + 5.610|date: 2010/03/16> + 5.580|date: 2010/03/17> + 5.610|date: 2010/03/18> + 5.640|date: 2010/03/19> + 6.010|date: 2010/03/22> + 6.160|date: 2010/03/23> + 5.920|date: 2010/03/24> + 5.800|date: 2010/03/25> + 5.750|date: 2010/03/26> + 5.830|date: 2010/03/29> + 5.710|date: 2010/03/30> + 5.580|date: 2010/03/31> + 5.800|date: 2010/04/01> + 5.880|date: 2010/04/05> + 5.800|date: 2010/04/06> + 5.800|date: 2010/04/07> + 5.820|date: 2010/04/08> + 5.940|date: 2010/04/09> + 5.980|date: 2010/04/12> + 5.920|date: 2010/04/13> + 5.945|date: 2010/04/14> + 5.850|date: 2010/04/15> + 5.730|date: 2010/04/16> + 5.750|date: 2010/04/19> + 5.930|date: 2010/04/20> + 6.160|date: 2010/04/21> + 6.060|date: 2010/04/22> + 6.310|date: 2010/04/23> + 6.150|date: 2010/04/26> + 6.100|date: 2010/04/27> + 6.130|date: 2010/04/28> + 6.190|date: 2010/04/29> + 6.150|date: 2010/04/30> + 6.200|date: 2010/05/03> + 5.830|date: 2010/05/04> + 5.660|date: 2010/05/05> + 5.240|date: 2010/05/06> + 5.287|date: 2010/05/07> + 5.540|date: 2010/05/10> + 5.550|date: 2010/05/11> + 5.510|date: 2010/05/12> + 5.670|date: 2010/05/13> + 5.520|date: 2010/05/14> + 5.400|date: 2010/05/17> + 5.390|date: 2010/05/18> + 5.320|date: 2010/05/19> + 5.180|date: 2010/05/20> + 5.010|date: 2010/05/21> + 5.390|date: 2010/05/24> + 5.260|date: 2010/05/25> + 5.450|date: 2010/05/26> + 5.600|date: 2010/05/27> + 5.630|date: 2010/05/28> + 4.690|date: 2010/06/01> + 4.850|date: 2010/06/02> + 4.780|date: 2010/06/03> + 4.890|date: 2010/06/04> + 4.760|date: 2010/06/07> + 4.670|date: 2010/06/08> + 4.760|date: 2010/06/09> + 4.840|date: 2010/06/10> + 4.940|date: 2010/06/11> + 4.970|date: 2010/06/14> + 5.027|date: 2010/06/15> + 5.090|date: 2010/06/16> + 4.930|date: 2010/06/17> + 4.850|date: 2010/06/18> + 4.710|date: 2010/06/21> + 4.680|date: 2010/06/22> + 4.600|date: 2010/06/23> + 4.600|date: 2010/06/24> + 4.580|date: 2010/06/25> + 4.650|date: 2010/06/28> + 4.390|date: 2010/06/29> + 4.340|date: 2010/06/30> + 4.050|date: 2010/07/01> + 4.060|date: 2010/07/02> + 4.240|date: 2010/07/06> + 4.210|date: 2010/07/07> + 4.310|date: 2010/07/08> + 4.410|date: 2010/07/09> + 4.455|date: 2010/07/12> + 4.510|date: 2010/07/13> + 4.460|date: 2010/07/14> + 4.520|date: 2010/07/15> + 4.470|date: 2010/07/16> + 4.470|date: 2010/07/19> + 4.430|date: 2010/07/20> + 4.280|date: 2010/07/21> + 4.260|date: 2010/07/22> + 4.280|date: 2010/07/23> + 4.390|date: 2010/07/26> + 4.430|date: 2010/07/27> + 4.340|date: 2010/07/28> + 4.370|date: 2010/07/29> + 4.340|date: 2010/07/30> + 4.570|date: 2010/08/02> + 4.250|date: 2010/08/03> + 4.400|date: 2010/08/04> + 4.440|date: 2010/08/05> + 4.360|date: 2010/08/06> + 4.370|date: 2010/08/09> + 4.420|date: 2010/08/10> + 4.280|date: 2010/08/11> + 4.180|date: 2010/08/12> + 4.170|date: 2010/08/13> + 4.100|date: 2010/08/16> + 4.150|date: 2010/08/17> + 4.150|date: 2010/08/19> + 4.120|date: 2010/08/20> close |ticker: THC> => 4.550|date: 2009/08/21> + 4.570|date: 2009/08/24> + 4.700|date: 2009/08/25> + 4.690|date: 2009/08/26> + 4.750|date: 2009/08/27> + 4.760|date: 2009/08/28> + 4.660|date: 2009/08/31> + 4.390|date: 2009/09/01> + 4.410|date: 2009/09/02> + 4.490|date: 2009/09/03> + 4.810|date: 2009/09/04> + 5.090|date: 2009/09/09> + 5.410|date: 2009/09/10> + 5.450|date: 2009/09/11> + 5.750|date: 2009/09/14> + 5.740|date: 2009/09/15> + 5.950|date: 2009/09/16> + 5.760|date: 2009/09/17> + 5.610|date: 2009/09/18> + 5.850|date: 2009/09/21> + 5.900|date: 2009/09/22> + 5.850|date: 2009/09/23> + 5.530|date: 2009/09/24> + 5.440|date: 2009/09/25> + 5.830|date: 2009/09/28> + 5.790|date: 2009/09/29> + 5.880|date: 2009/09/30> + 5.470|date: 2009/10/01> + 5.360|date: 2009/10/02> + 5.610|date: 2009/10/05> + 5.650|date: 2009/10/06> + 5.670|date: 2009/10/07> + 5.950|date: 2009/10/08> + 5.980|date: 2009/10/09> + 5.990|date: 2009/10/12> + 5.920|date: 2009/10/13> + 6.000|date: 2009/10/14> + 6.000|date: 2009/10/15> + 5.940|date: 2009/10/16> + 6.160|date: 2009/10/19> + 6.240|date: 2009/10/20> + 6.130|date: 2009/10/21> + 6.080|date: 2009/10/22> + 5.790|date: 2009/10/23> + 5.560|date: 2009/10/26> + 5.460|date: 2009/10/27> + 5.110|date: 2009/10/28> + 5.230|date: 2009/11/05> + 5.110|date: 2009/11/06> + 5.300|date: 2009/11/09> + 5.440|date: 2009/11/10> + 5.580|date: 2009/11/11> + 5.500|date: 2009/11/12> + 5.560|date: 2009/11/13> + 5.600|date: 2009/11/16> + 5.470|date: 2009/11/17> + 5.290|date: 2009/11/18> + 5.260|date: 2009/11/19> + 5.270|date: 2009/11/20> + 5.190|date: 2009/11/23> + 5.100|date: 2009/11/24> + 5.090|date: 2009/11/25> + 4.950|date: 2009/11/27> + 4.550|date: 2009/11/30> + 4.770|date: 2009/12/01> + 4.730|date: 2009/12/02> + 4.870|date: 2009/12/03> + 4.750|date: 2009/12/04> + 4.900|date: 2009/12/07> + 4.790|date: 2009/12/08> + 4.760|date: 2009/12/09> + 4.860|date: 2009/12/10> + 4.810|date: 2009/12/11> + 4.920|date: 2009/12/14> + 5.120|date: 2009/12/15> + 5.260|date: 2009/12/16> + 5.100|date: 2009/12/17> + 4.910|date: 2009/12/18> + 5.070|date: 2009/12/21> + 5.320|date: 2009/12/22> + 5.520|date: 2009/12/23> + 5.620|date: 2009/12/24> + 5.500|date: 2009/12/28> + 5.330|date: 2009/12/29> + 5.200|date: 2009/12/30> + 5.390|date: 2009/12/31> + 5.450|date: 2010/01/04> + 6.000|date: 2010/01/05> + 5.900|date: 2010/01/06> + 6.010|date: 2010/01/07> + 6.250|date: 2010/01/08> + 6.140|date: 2010/01/11> + 5.910|date: 2010/01/12> + 6.250|date: 2010/01/13> + 6.290|date: 2010/01/14> + 6.070|date: 2010/01/15> + 5.860|date: 2010/01/19> + 5.650|date: 2010/01/20> + 5.450|date: 2010/01/21> + 5.190|date: 2010/01/22> + 5.290|date: 2010/01/25> + 5.530|date: 2010/01/26> + 5.390|date: 2010/01/27> + 5.160|date: 2010/01/28> + 5.540|date: 2010/01/29> + 5.490|date: 2010/02/01> + 5.590|date: 2010/02/02> + 5.520|date: 2010/02/03> + 5.200|date: 2010/02/04> + 5.100|date: 2010/02/05> + 4.960|date: 2010/02/08> + 5.150|date: 2010/02/09> + 5.080|date: 2010/02/10> + 5.240|date: 2010/02/11> + 5.210|date: 2010/02/12> + 5.320|date: 2010/02/16> + 5.550|date: 2010/02/17> + 5.640|date: 2010/02/18> + 5.590|date: 2010/02/19> + 5.580|date: 2010/02/22> + 5.040|date: 2010/02/23> + 5.070|date: 2010/02/24> + 5.030|date: 2010/02/25> + 5.270|date: 2010/02/26> + 5.270|date: 2010/03/01> + 5.380|date: 2010/03/02> + 5.380|date: 2010/03/03> + 5.450|date: 2010/03/04> + 5.510|date: 2010/03/05> + 5.500|date: 2010/03/08> + 5.380|date: 2010/03/09> + 5.370|date: 2010/03/10> + 5.370|date: 2010/03/11> + 5.390|date: 2010/03/12> + 5.730|date: 2010/03/15> + 5.720|date: 2010/03/16> + 5.660|date: 2010/03/17> + 5.660|date: 2010/03/18> + 5.750|date: 2010/03/19> + 6.270|date: 2010/03/22> + 6.300|date: 2010/03/23> + 5.970|date: 2010/03/24> + 5.820|date: 2010/03/25> + 5.810|date: 2010/03/26> + 5.880|date: 2010/03/29> + 5.730|date: 2010/03/30> + 5.720|date: 2010/03/31> + 5.960|date: 2010/04/01> + 5.930|date: 2010/04/05> + 5.830|date: 2010/04/06> + 5.940|date: 2010/04/07> + 5.950|date: 2010/04/08> + 5.990|date: 2010/04/09> + 6.060|date: 2010/04/12> + 6.010|date: 2010/04/13> + 5.960|date: 2010/04/14> + 5.900|date: 2010/04/15> + 5.800|date: 2010/04/16> + 5.890|date: 2010/04/19> + 6.280|date: 2010/04/20> + 6.210|date: 2010/04/21> + 6.390|date: 2010/04/22> + 6.340|date: 2010/04/23> + 6.150|date: 2010/04/26> + 6.120|date: 2010/04/27> + 6.200|date: 2010/04/28> + 6.380|date: 2010/04/29> + 6.250|date: 2010/04/30> + 6.340|date: 2010/05/03> + 5.870|date: 2010/05/04> + 5.730|date: 2010/05/05> + 5.580|date: 2010/05/06> + 5.320|date: 2010/05/07> + 5.610|date: 2010/05/10> + 5.680|date: 2010/05/11> + 5.770|date: 2010/05/12> + 5.700|date: 2010/05/13> + 5.600|date: 2010/05/14> + 5.630|date: 2010/05/17> + 5.520|date: 2010/05/18> + 5.370|date: 2010/05/19> + 5.180|date: 2010/05/20> + 5.370|date: 2010/05/21> + 5.540|date: 2010/05/24> + 5.430|date: 2010/05/25> + 5.510|date: 2010/05/26> + 5.800|date: 2010/05/27> + 5.720|date: 2010/05/28> + 4.720|date: 2010/06/01> + 5.090|date: 2010/06/02> + 5.030|date: 2010/06/03> + 4.920|date: 2010/06/04> + 5.110|date: 2010/06/07> + 4.800|date: 2010/06/08> + 4.780|date: 2010/06/09> + 5.040|date: 2010/06/10> + 5.070|date: 2010/06/11> + 5.060|date: 2010/06/14> + 5.200|date: 2010/06/15> + 5.160|date: 2010/06/16> + 5.020|date: 2010/06/17> + 4.900|date: 2010/06/18> + 4.740|date: 2010/06/21> + 4.700|date: 2010/06/22> + 4.770|date: 2010/06/23> + 4.620|date: 2010/06/24> + 4.710|date: 2010/06/25> + 4.660|date: 2010/06/28> + 4.430|date: 2010/06/29> + 4.340|date: 2010/06/30> + 4.310|date: 2010/07/01> + 4.150|date: 2010/07/02> + 4.320|date: 2010/07/06> + 4.330|date: 2010/07/07> + 4.480|date: 2010/07/08> + 4.570|date: 2010/07/09> + 4.580|date: 2010/07/12> + 4.560|date: 2010/07/13> + 4.580|date: 2010/07/14> + 4.750|date: 2010/07/15> + 4.490|date: 2010/07/16> + 4.550|date: 2010/07/19> + 4.600|date: 2010/07/20> + 4.300|date: 2010/07/21> + 4.280|date: 2010/07/22> + 4.410|date: 2010/07/23> + 4.560|date: 2010/07/26> + 4.470|date: 2010/07/27> + 4.380|date: 2010/07/28> + 4.410|date: 2010/07/29> + 4.600|date: 2010/07/30> + 4.590|date: 2010/08/02> + 4.390|date: 2010/08/03> + 4.620|date: 2010/08/04> + 4.440|date: 2010/08/05> + 4.420|date: 2010/08/06> + 4.520|date: 2010/08/09> + 4.500|date: 2010/08/10> + 4.300|date: 2010/08/11> + 4.200|date: 2010/08/12> + 4.170|date: 2010/08/13> + 4.130|date: 2010/08/16> + 4.240|date: 2010/08/17> + 4.170|date: 2010/08/19> + 4.230|date: 2010/08/20> volume |ticker: THC> => 75557.000|date: 2009/08/21> + 61174.000|date: 2009/08/24> + 60841.000|date: 2009/08/25> + 41125.000|date: 2009/08/26> + 38008.000|date: 2009/08/27> + 45137.000|date: 2009/08/28> + 71357.000|date: 2009/08/31> + 85639.000|date: 2009/09/01> + 61550.000|date: 2009/09/02> + 38656.000|date: 2009/09/03> + 93642.000|date: 2009/09/04> + 81474.000|date: 2009/09/09> + 93595.000|date: 2009/09/10> + 69269.000|date: 2009/09/11> + 390102.000|date: 2009/09/14> + 154724.000|date: 2009/09/15> + 126437.000|date: 2009/09/16> + 97862.000|date: 2009/09/17> + 87967.000|date: 2009/09/18> + 102194.000|date: 2009/09/21> + 68500.000|date: 2009/09/22> + 60627.000|date: 2009/09/23> + 79313.000|date: 2009/09/24> + 49561.000|date: 2009/09/25> + 93893.000|date: 2009/09/28> + 53806.000|date: 2009/09/29> + 113832.000|date: 2009/09/30> + 83402.000|date: 2009/10/01> + 74425.000|date: 2009/10/02> + 78056.000|date: 2009/10/05> + 71170.000|date: 2009/10/06> + 38568.000|date: 2009/10/07> + 124838.000|date: 2009/10/08> + 77189.000|date: 2009/10/09> + 73281.000|date: 2009/10/12> + 55792.000|date: 2009/10/13> + 48291.000|date: 2009/10/14> + 84811.000|date: 2009/10/15> + 87231.000|date: 2009/10/16> + 132850.000|date: 2009/10/19> + 94913.000|date: 2009/10/20> + 85477.000|date: 2009/10/21> + 90436.000|date: 2009/10/22> + 99769.000|date: 2009/10/23> + 111755.000|date: 2009/10/26> + 124860.000|date: 2009/10/27> + 107471.000|date: 2009/10/28> + 70811.000|date: 2009/11/05> + 62519.000|date: 2009/11/06> + 55132.000|date: 2009/11/09> + 83917.000|date: 2009/11/10> + 58772.000|date: 2009/11/11> + 50286.000|date: 2009/11/12> + 40889.000|date: 2009/11/13> + 37777.000|date: 2009/11/16> + 55453.000|date: 2009/11/17> + 61717.000|date: 2009/11/18> + 60500.000|date: 2009/11/19> + 35835.000|date: 2009/11/20> + 47571.000|date: 2009/11/23> + 84287.000|date: 2009/11/24> + 37874.000|date: 2009/11/25> + 35892.000|date: 2009/11/27> + 138362.000|date: 2009/11/30> + 162599.000|date: 2009/12/01> + 111415.000|date: 2009/12/02> + 130171.000|date: 2009/12/03> + 93756.000|date: 2009/12/04> + 78440.000|date: 2009/12/07> + 52078.000|date: 2009/12/08> + 57006.000|date: 2009/12/09> + 42917.000|date: 2009/12/10> + 44567.000|date: 2009/12/11> + 42372.000|date: 2009/12/14> + 87824.000|date: 2009/12/15> + 64230.000|date: 2009/12/16> + 92451.000|date: 2009/12/17> + 113831.000|date: 2009/12/18> + 106673.000|date: 2009/12/21> + 94778.000|date: 2009/12/22> + 146551.000|date: 2009/12/23> + 58255.000|date: 2009/12/24> + 55243.000|date: 2009/12/28> + 85768.000|date: 2009/12/29> + 57086.000|date: 2009/12/30> + 91387.000|date: 2009/12/31> + 53531.000|date: 2010/01/04> + 268586.000|date: 2010/01/05> + 79010.000|date: 2010/01/06> + 94128.000|date: 2010/01/07> + 103279.000|date: 2010/01/08> + 52282.000|date: 2010/01/11> + 71552.000|date: 2010/01/12> + 97055.000|date: 2010/01/13> + 99685.000|date: 2010/01/14> + 81164.000|date: 2010/01/15> + 160252.000|date: 2010/01/19> + 105644.000|date: 2010/01/20> + 90310.000|date: 2010/01/21> + 155699.000|date: 2010/01/22> + 82943.000|date: 2010/01/25> + 128071.000|date: 2010/01/26> + 67428.000|date: 2010/01/27> + 93648.000|date: 2010/01/28> + 240520.000|date: 2010/01/29> + 123133.000|date: 2010/02/01> + 75041.000|date: 2010/02/02> + 51625.000|date: 2010/02/03> + 107954.000|date: 2010/02/04> + 101381.000|date: 2010/02/05> + 102280.000|date: 2010/02/08> + 64560.000|date: 2010/02/09> + 43941.000|date: 2010/02/10> + 43546.000|date: 2010/02/11> + 67719.000|date: 2010/02/12> + 57902.000|date: 2010/02/16> + 75280.000|date: 2010/02/17> + 70371.000|date: 2010/02/18> + 91639.000|date: 2010/02/19> + 105614.000|date: 2010/02/22> + 295632.000|date: 2010/02/23> + 168689.000|date: 2010/02/24> + 94462.000|date: 2010/02/25> + 131615.000|date: 2010/02/26> + 77962.000|date: 2010/03/01> + 94704.000|date: 2010/03/02> + 82062.000|date: 2010/03/03> + 76306.000|date: 2010/03/04> + 52013.000|date: 2010/03/05> + 58912.000|date: 2010/03/08> + 98006.000|date: 2010/03/09> + 139540.000|date: 2010/03/10> + 63085.000|date: 2010/03/11> + 43987.000|date: 2010/03/12> + 144438.000|date: 2010/03/15> + 87100.000|date: 2010/03/16> + 101585.000|date: 2010/03/17> + 135163.000|date: 2010/03/18> + 106426.000|date: 2010/03/19> + 341340.000|date: 2010/03/22> + 193157.000|date: 2010/03/23> + 149926.000|date: 2010/03/24> + 158310.000|date: 2010/03/25> + 80851.000|date: 2010/03/26> + 70382.000|date: 2010/03/29> + 84287.000|date: 2010/03/30> + 64926.000|date: 2010/03/31> + 84686.000|date: 2010/04/01> + 97605.000|date: 2010/04/05> + 66200.000|date: 2010/04/06> + 92670.000|date: 2010/04/07> + 81046.000|date: 2010/04/08> + 77640.000|date: 2010/04/09> + 68495.000|date: 2010/04/12> + 69714.000|date: 2010/04/13> + 97224.000|date: 2010/04/14> + 95002.000|date: 2010/04/15> + 126150.000|date: 2010/04/16> + 112406.000|date: 2010/04/19> + 175793.000|date: 2010/04/20> + 83620.000|date: 2010/04/21> + 104246.000|date: 2010/04/22> + 65224.000|date: 2010/04/23> + 70929.000|date: 2010/04/26> + 132748.000|date: 2010/04/27> + 83671.000|date: 2010/04/28> + 72822.000|date: 2010/04/29> + 105655.000|date: 2010/04/30> + 57507.000|date: 2010/05/03> + 135423.000|date: 2010/05/04> + 116988.000|date: 2010/05/05> + 167273.000|date: 2010/05/06> + 116544.000|date: 2010/05/07> + 82703.000|date: 2010/05/10> + 59653.000|date: 2010/05/11> + 106669.000|date: 2010/05/12> + 116107.000|date: 2010/05/13> + 86621.000|date: 2010/05/14> + 87592.000|date: 2010/05/17> + 89489.000|date: 2010/05/18> + 76546.000|date: 2010/05/19> + 78499.000|date: 2010/05/20> + 164178.000|date: 2010/05/21> + 124045.000|date: 2010/05/24> + 107079.000|date: 2010/05/25> + 96922.000|date: 2010/05/26> + 61255.000|date: 2010/05/27> + 79861.000|date: 2010/05/28> + 580202.000|date: 2010/06/01> + 292668.000|date: 2010/06/02> + 210342.000|date: 2010/06/03> + 155640.000|date: 2010/06/04> + 297103.000|date: 2010/06/07> + 253261.000|date: 2010/06/08> + 154854.000|date: 2010/06/09> + 153010.000|date: 2010/06/10> + 107481.000|date: 2010/06/11> + 127975.000|date: 2010/06/14> + 242921.000|date: 2010/06/15> + 68734.000|date: 2010/06/16> + 141527.000|date: 2010/06/17> + 162205.000|date: 2010/06/18> + 125639.000|date: 2010/06/21> + 85307.000|date: 2010/06/22> + 119881.000|date: 2010/06/23> + 122849.000|date: 2010/06/24> + 87402.000|date: 2010/06/25> + 123913.000|date: 2010/06/28> + 165226.000|date: 2010/06/29> + 145011.000|date: 2010/06/30> + 207485.000|date: 2010/07/01> + 110705.000|date: 2010/07/02> + 158207.000|date: 2010/07/06> + 82762.000|date: 2010/07/07> + 101324.000|date: 2010/07/08> + 53822.000|date: 2010/07/09> + 88073.000|date: 2010/07/12> + 63160.000|date: 2010/07/13> + 64691.000|date: 2010/07/14> + 81097.000|date: 2010/07/15> + 74512.000|date: 2010/07/16> + 58234.000|date: 2010/07/19> + 54439.000|date: 2010/07/20> + 85926.000|date: 2010/07/21> + 89950.000|date: 2010/07/22> + 55045.000|date: 2010/07/23> + 72692.000|date: 2010/07/26> + 65097.000|date: 2010/07/27> + 83538.000|date: 2010/07/28> + 124026.000|date: 2010/07/29> + 93921.000|date: 2010/07/30> + 120000.000|date: 2010/08/02> + 240014.000|date: 2010/08/03> + 117328.000|date: 2010/08/04> + 92097.000|date: 2010/08/05> + 58086.000|date: 2010/08/06> + 32093.000|date: 2010/08/09> + 60071.000|date: 2010/08/10> + 80620.000|date: 2010/08/11> + 63864.000|date: 2010/08/12> + 43121.000|date: 2010/08/13> + 47486.000|date: 2010/08/16> + 66570.000|date: 2010/08/17> + 56755.000|date: 2010/08/19> + 46182.000|date: 2010/08/20> open |ticker: TIE> => 8.080|date: 2009/08/21> + 8.310|date: 2009/08/24> + 8.240|date: 2009/08/25> + 8.010|date: 2009/08/26> + 8.120|date: 2009/08/27> + 8.700|date: 2009/08/28> + 8.450|date: 2009/08/31> + 8.250|date: 2009/09/01> + 7.880|date: 2009/09/02> + 8.035|date: 2009/09/03> + 8.250|date: 2009/09/04> + 9.030|date: 2009/09/09> + 9.690|date: 2009/09/10> + 10.010|date: 2009/09/11> + 9.700|date: 2009/09/14> + 9.990|date: 2009/09/15> + 10.460|date: 2009/09/16> + 10.310|date: 2009/09/17> + 10.240|date: 2009/09/18> + 9.830|date: 2009/09/21> + 10.160|date: 2009/09/22> + 10.260|date: 2009/09/23> + 10.150|date: 2009/09/24> + 9.450|date: 2009/09/25> + 9.420|date: 2009/09/28> + 9.820|date: 2009/09/29> + 9.800|date: 2009/09/30> + 9.600|date: 2009/10/01> + 8.950|date: 2009/10/02> + 9.090|date: 2009/10/05> + 9.640|date: 2009/10/06> + 9.680|date: 2009/10/07> + 10.000|date: 2009/10/08> + 10.180|date: 2009/10/09> + 10.220|date: 2009/10/12> + 10.210|date: 2009/10/13> + 10.310|date: 2009/10/14> + 10.400|date: 2009/10/15> + 10.420|date: 2009/10/16> + 10.380|date: 2009/10/19> + 10.610|date: 2009/10/20> + 10.390|date: 2009/10/21> + 9.990|date: 2009/10/22> + 10.030|date: 2009/10/23> + 9.600|date: 2009/10/26> + 9.320|date: 2009/10/27> + 9.000|date: 2009/10/28> + 9.020|date: 2009/11/05> + 9.310|date: 2009/11/06> + 9.290|date: 2009/11/09> + 9.580|date: 2009/11/10> + 9.650|date: 2009/11/11> + 9.430|date: 2009/11/12> + 9.210|date: 2009/11/13> + 9.700|date: 2009/11/16> + 10.190|date: 2009/11/17> + 10.330|date: 2009/11/18> + 10.090|date: 2009/11/19> + 9.790|date: 2009/11/20> + 10.240|date: 2009/11/23> + 9.940|date: 2009/11/24> + 10.180|date: 2009/11/25> + 9.780|date: 2009/11/27> + 9.900|date: 2009/11/30> + 9.960|date: 2009/12/01> + 10.000|date: 2009/12/02> + 10.380|date: 2009/12/03> + 10.360|date: 2009/12/04> + 9.990|date: 2009/12/07> + 10.030|date: 2009/12/08> + 9.930|date: 2009/12/09> + 10.210|date: 2009/12/10> + 10.230|date: 2009/12/11> + 10.670|date: 2009/12/14> + 11.100|date: 2009/12/15> + 11.250|date: 2009/12/16> + 11.190|date: 2009/12/17> + 11.310|date: 2009/12/18> + 11.390|date: 2009/12/21> + 12.070|date: 2009/12/22> + 12.570|date: 2009/12/23> + 12.760|date: 2009/12/24> + 12.950|date: 2009/12/28> + 12.650|date: 2009/12/29> + 12.160|date: 2009/12/30> + 12.590|date: 2009/12/31> + 12.750|date: 2010/01/04> + 13.250|date: 2010/01/05> + 13.730|date: 2010/01/06> + 14.670|date: 2010/01/07> + 14.600|date: 2010/01/08> + 15.200|date: 2010/01/11> + 14.070|date: 2010/01/12> + 14.050|date: 2010/01/13> + 14.140|date: 2010/01/14> + 13.930|date: 2010/01/15> + 13.700|date: 2010/01/19> + 13.900|date: 2010/01/20> + 13.520|date: 2010/01/21> + 12.510|date: 2010/01/22> + 12.600|date: 2010/01/25> + 12.450|date: 2010/01/26> + 12.150|date: 2010/01/27> + 12.260|date: 2010/01/28> + 12.130|date: 2010/01/29> + 11.720|date: 2010/02/01> + 12.530|date: 2010/02/02> + 12.460|date: 2010/02/03> + 12.030|date: 2010/02/04> + 10.750|date: 2010/02/05> + 11.290|date: 2010/02/08> + 11.090|date: 2010/02/09> + 11.160|date: 2010/02/10> + 10.930|date: 2010/02/11> + 11.050|date: 2010/02/12> + 11.490|date: 2010/02/16> + 11.910|date: 2010/02/17> + 11.570|date: 2010/02/18> + 11.770|date: 2010/02/19> + 12.250|date: 2010/02/22> + 12.210|date: 2010/02/23> + 11.830|date: 2010/02/24> + 11.400|date: 2010/02/25> + 11.740|date: 2010/02/26> + 11.830|date: 2010/03/01> + 12.410|date: 2010/03/02> + 12.650|date: 2010/03/03> + 12.990|date: 2010/03/04> + 13.480|date: 2010/03/05> + 13.810|date: 2010/03/08> + 13.530|date: 2010/03/09> + 14.050|date: 2010/03/10> + 13.960|date: 2010/03/11> + 14.250|date: 2010/03/12> + 14.050|date: 2010/03/15> + 14.070|date: 2010/03/16> + 14.430|date: 2010/03/17> + 14.600|date: 2010/03/18> + 14.460|date: 2010/03/19> + 14.560|date: 2010/03/22> + 14.860|date: 2010/03/23> + 16.270|date: 2010/03/24> + 16.880|date: 2010/03/25> + 15.990|date: 2010/03/26> + 16.390|date: 2010/03/29> + 17.160|date: 2010/03/30> + 16.560|date: 2010/03/31> + 16.870|date: 2010/04/01> + 17.030|date: 2010/04/05> + 17.200|date: 2010/04/06> + 17.000|date: 2010/04/07> + 16.500|date: 2010/04/08> + 16.660|date: 2010/04/09> + 16.430|date: 2010/04/12> + 16.940|date: 2010/04/13> + 17.290|date: 2010/04/14> + 17.060|date: 2010/04/15> + 16.840|date: 2010/04/16> + 15.940|date: 2010/04/19> + 15.860|date: 2010/04/20> + 15.860|date: 2010/04/21> + 15.880|date: 2010/04/22> + 16.420|date: 2010/04/23> + 16.790|date: 2010/04/26> + 16.390|date: 2010/04/27> + 15.570|date: 2010/04/28> + 15.750|date: 2010/04/29> + 16.130|date: 2010/04/30> + 15.550|date: 2010/05/03> + 15.130|date: 2010/05/04> + 14.210|date: 2010/05/05> + 15.340|date: 2010/05/06> + 16.270|date: 2010/05/07> + 16.310|date: 2010/05/10> + 16.320|date: 2010/05/11> + 16.600|date: 2010/05/12> + 17.120|date: 2010/05/13> + 17.290|date: 2010/05/14> + 16.810|date: 2010/05/17> + 16.860|date: 2010/05/18> + 16.420|date: 2010/05/19> + 15.810|date: 2010/05/20> + 14.410|date: 2010/05/21> + 15.630|date: 2010/05/24> + 15.060|date: 2010/05/25> + 16.560|date: 2010/05/26> + 16.760|date: 2010/05/27> + 17.800|date: 2010/05/28> + 17.480|date: 2010/06/01> + 16.930|date: 2010/06/02> + 18.290|date: 2010/06/03> + 17.220|date: 2010/06/04> + 17.090|date: 2010/06/07> + 16.760|date: 2010/06/08> + 17.540|date: 2010/06/09> + 18.400|date: 2010/06/10> + 18.810|date: 2010/06/11> + 19.970|date: 2010/06/14> + 20.350|date: 2010/06/15> + 20.330|date: 2010/06/16> + 20.100|date: 2010/06/17> + 19.980|date: 2010/06/18> + 20.550|date: 2010/06/21> + 20.430|date: 2010/06/22> + 19.720|date: 2010/06/23> + 19.830|date: 2010/06/24> + 19.380|date: 2010/06/25> + 20.080|date: 2010/06/28> + 19.010|date: 2010/06/29> + 17.840|date: 2010/06/30> + 17.680|date: 2010/07/01> + 17.850|date: 2010/07/02> + 17.860|date: 2010/07/06> + 17.550|date: 2010/07/07> + 18.950|date: 2010/07/08> + 19.340|date: 2010/07/09> + 19.590|date: 2010/07/12> + 19.620|date: 2010/07/13> + 19.880|date: 2010/07/14> + 19.960|date: 2010/07/15> + 19.640|date: 2010/07/16> + 19.210|date: 2010/07/19> + 18.650|date: 2010/07/20> + 20.110|date: 2010/07/21> + 20.270|date: 2010/07/22> + 21.130|date: 2010/07/23> + 22.360|date: 2010/07/26> + 22.730|date: 2010/07/27> + 21.550|date: 2010/07/28> + 22.020|date: 2010/07/29> + 21.450|date: 2010/07/30> + 22.660|date: 2010/08/02> + 22.590|date: 2010/08/03> + 20.910|date: 2010/08/04> + 20.120|date: 2010/08/05> + 20.270|date: 2010/08/06> + 20.780|date: 2010/08/09> + 20.190|date: 2010/08/10> + 19.560|date: 2010/08/11> + 18.650|date: 2010/08/12> + 19.490|date: 2010/08/13> + 19.310|date: 2010/08/16> + 19.770|date: 2010/08/17> + 20.090|date: 2010/08/19> + 19.500|date: 2010/08/20> high |ticker: TIE> => 8.300|date: 2009/08/21> + 8.450|date: 2009/08/24> + 8.250|date: 2009/08/25> + 8.130|date: 2009/08/26> + 8.690|date: 2009/08/27> + 8.820|date: 2009/08/28> + 8.520|date: 2009/08/31> + 8.340|date: 2009/09/01> + 8.100|date: 2009/09/02> + 8.220|date: 2009/09/03> + 8.350|date: 2009/09/04> + 9.490|date: 2009/09/09> + 9.970|date: 2009/09/10> + 10.290|date: 2009/09/11> + 9.990|date: 2009/09/14> + 10.280|date: 2009/09/15> + 10.630|date: 2009/09/16> + 10.530|date: 2009/09/17> + 10.260|date: 2009/09/18> + 9.990|date: 2009/09/21> + 10.410|date: 2009/09/22> + 10.530|date: 2009/09/23> + 10.234|date: 2009/09/24> + 9.620|date: 2009/09/25> + 9.720|date: 2009/09/28> + 9.930|date: 2009/09/29> + 9.830|date: 2009/09/30> + 9.600|date: 2009/10/01> + 9.300|date: 2009/10/02> + 9.490|date: 2009/10/05> + 9.890|date: 2009/10/06> + 9.830|date: 2009/10/07> + 10.350|date: 2009/10/08> + 10.230|date: 2009/10/09> + 10.380|date: 2009/10/12> + 10.250|date: 2009/10/13> + 10.550|date: 2009/10/14> + 10.650|date: 2009/10/15> + 10.510|date: 2009/10/16> + 10.580|date: 2009/10/19> + 10.620|date: 2009/10/20> + 10.430|date: 2009/10/21> + 10.050|date: 2009/10/22> + 10.070|date: 2009/10/23> + 9.800|date: 2009/10/26> + 9.406|date: 2009/10/27> + 9.050|date: 2009/10/28> + 9.440|date: 2009/11/05> + 9.620|date: 2009/11/06> + 9.610|date: 2009/11/09> + 9.600|date: 2009/11/10> + 9.650|date: 2009/11/11> + 9.520|date: 2009/11/12> + 9.400|date: 2009/11/13> + 10.280|date: 2009/11/16> + 10.350|date: 2009/11/17> + 10.410|date: 2009/11/18> + 10.090|date: 2009/11/19> + 9.980|date: 2009/11/20> + 10.300|date: 2009/11/23> + 10.040|date: 2009/11/24> + 10.200|date: 2009/11/25> + 10.080|date: 2009/11/27> + 9.980|date: 2009/11/30> + 10.160|date: 2009/12/01> + 10.350|date: 2009/12/02> + 10.540|date: 2009/12/03> + 10.500|date: 2009/12/04> + 10.240|date: 2009/12/07> + 10.030|date: 2009/12/08> + 10.150|date: 2009/12/09> + 10.350|date: 2009/12/10> + 10.570|date: 2009/12/11> + 11.290|date: 2009/12/14> + 11.410|date: 2009/12/15> + 11.430|date: 2009/12/16> + 11.600|date: 2009/12/17> + 11.600|date: 2009/12/18> + 12.270|date: 2009/12/21> + 12.490|date: 2009/12/22> + 12.750|date: 2009/12/23> + 13.000|date: 2009/12/24> + 13.180|date: 2009/12/28> + 12.820|date: 2009/12/29> + 12.540|date: 2009/12/30> + 12.930|date: 2009/12/31> + 13.160|date: 2010/01/04> + 13.750|date: 2010/01/05> + 14.730|date: 2010/01/06> + 14.690|date: 2010/01/07> + 14.930|date: 2010/01/08> + 15.330|date: 2010/01/11> + 14.190|date: 2010/01/12> + 14.160|date: 2010/01/13> + 14.340|date: 2010/01/14> + 14.140|date: 2010/01/15> + 14.090|date: 2010/01/19> + 13.920|date: 2010/01/20> + 13.660|date: 2010/01/21> + 13.110|date: 2010/01/22> + 12.850|date: 2010/01/25> + 12.740|date: 2010/01/26> + 12.470|date: 2010/01/27> + 12.500|date: 2010/01/28> + 12.420|date: 2010/01/29> + 12.350|date: 2010/02/01> + 12.550|date: 2010/02/02> + 12.600|date: 2010/02/03> + 12.190|date: 2010/02/04> + 11.250|date: 2010/02/05> + 11.350|date: 2010/02/08> + 11.410|date: 2010/02/09> + 11.180|date: 2010/02/10> + 11.300|date: 2010/02/11> + 11.300|date: 2010/02/12> + 11.750|date: 2010/02/16> + 11.950|date: 2010/02/17> + 11.840|date: 2010/02/18> + 12.100|date: 2010/02/19> + 12.400|date: 2010/02/22> + 12.290|date: 2010/02/23> + 11.950|date: 2010/02/24> + 11.750|date: 2010/02/25> + 11.850|date: 2010/02/26> + 12.290|date: 2010/03/01> + 12.530|date: 2010/03/02> + 13.250|date: 2010/03/03> + 13.210|date: 2010/03/04> + 13.900|date: 2010/03/05> + 13.940|date: 2010/03/08> + 14.130|date: 2010/03/09> + 14.370|date: 2010/03/10> + 14.180|date: 2010/03/11> + 14.410|date: 2010/03/12> + 14.100|date: 2010/03/15> + 14.390|date: 2010/03/16> + 14.890|date: 2010/03/17> + 14.820|date: 2010/03/18> + 14.790|date: 2010/03/19> + 14.950|date: 2010/03/22> + 16.450|date: 2010/03/23> + 16.750|date: 2010/03/24> + 17.000|date: 2010/03/25> + 16.660|date: 2010/03/26> + 17.260|date: 2010/03/29> + 17.390|date: 2010/03/30> + 16.950|date: 2010/03/31> + 16.990|date: 2010/04/01> + 17.160|date: 2010/04/05> + 17.338|date: 2010/04/06> + 17.050|date: 2010/04/07> + 16.610|date: 2010/04/08> + 16.810|date: 2010/04/09> + 17.180|date: 2010/04/12> + 17.250|date: 2010/04/13> + 17.350|date: 2010/04/14> + 17.300|date: 2010/04/15> + 16.850|date: 2010/04/16> + 16.100|date: 2010/04/19> + 16.150|date: 2010/04/20> + 16.140|date: 2010/04/21> + 16.440|date: 2010/04/22> + 16.740|date: 2010/04/23> + 17.100|date: 2010/04/26> + 16.390|date: 2010/04/27> + 15.970|date: 2010/04/28> + 16.100|date: 2010/04/29> + 16.150|date: 2010/04/30> + 15.720|date: 2010/05/03> + 15.170|date: 2010/05/04> + 15.000|date: 2010/05/05> + 17.230|date: 2010/05/06> + 16.740|date: 2010/05/07> + 16.670|date: 2010/05/10> + 16.770|date: 2010/05/11> + 17.080|date: 2010/05/12> + 18.150|date: 2010/05/13> + 17.360|date: 2010/05/14> + 17.040|date: 2010/05/17> + 17.580|date: 2010/05/18> + 16.910|date: 2010/05/19> + 15.980|date: 2010/05/20> + 15.989|date: 2010/05/21> + 16.300|date: 2010/05/24> + 16.050|date: 2010/05/25> + 16.860|date: 2010/05/26> + 17.730|date: 2010/05/27> + 18.000|date: 2010/05/28> + 17.780|date: 2010/06/01> + 18.130|date: 2010/06/02> + 18.290|date: 2010/06/03> + 17.810|date: 2010/06/04> + 17.450|date: 2010/06/07> + 17.290|date: 2010/06/08> + 19.010|date: 2010/06/09> + 19.250|date: 2010/06/10> + 19.610|date: 2010/06/11> + 20.770|date: 2010/06/14> + 20.670|date: 2010/06/15> + 20.700|date: 2010/06/16> + 20.180|date: 2010/06/17> + 20.310|date: 2010/06/18> + 21.290|date: 2010/06/21> + 20.600|date: 2010/06/22> + 20.140|date: 2010/06/23> + 19.830|date: 2010/06/24> + 20.000|date: 2010/06/25> + 20.130|date: 2010/06/28> + 19.010|date: 2010/06/29> + 18.400|date: 2010/06/30> + 18.160|date: 2010/07/01> + 17.900|date: 2010/07/02> + 18.080|date: 2010/07/06> + 18.830|date: 2010/07/07> + 19.230|date: 2010/07/08> + 19.890|date: 2010/07/09> + 19.800|date: 2010/07/12> + 20.050|date: 2010/07/13> + 20.250|date: 2010/07/14> + 20.090|date: 2010/07/15> + 19.740|date: 2010/07/16> + 19.490|date: 2010/07/19> + 19.840|date: 2010/07/20> + 20.540|date: 2010/07/21> + 21.060|date: 2010/07/22> + 22.100|date: 2010/07/23> + 22.660|date: 2010/07/26> + 22.760|date: 2010/07/27> + 22.070|date: 2010/07/28> + 22.570|date: 2010/07/29> + 22.240|date: 2010/07/30> + 22.930|date: 2010/08/02> + 22.880|date: 2010/08/03> + 21.320|date: 2010/08/04> + 20.480|date: 2010/08/05> + 21.000|date: 2010/08/06> + 20.920|date: 2010/08/09> + 20.358|date: 2010/08/10> + 19.750|date: 2010/08/11> + 19.230|date: 2010/08/12> + 19.490|date: 2010/08/13> + 19.610|date: 2010/08/16> + 20.200|date: 2010/08/17> + 20.590|date: 2010/08/19> + 19.500|date: 2010/08/20> low |ticker: TIE> => 8.060|date: 2009/08/21> + 8.120|date: 2009/08/24> + 7.920|date: 2009/08/25> + 7.840|date: 2009/08/26> + 7.970|date: 2009/08/27> + 8.320|date: 2009/08/28> + 8.170|date: 2009/08/31> + 7.870|date: 2009/09/01> + 7.670|date: 2009/09/02> + 8.000|date: 2009/09/03> + 8.100|date: 2009/09/04> + 8.830|date: 2009/09/09> + 9.350|date: 2009/09/10> + 9.622|date: 2009/09/11> + 9.620|date: 2009/09/14> + 9.950|date: 2009/09/15> + 10.340|date: 2009/09/16> + 10.070|date: 2009/09/17> + 9.970|date: 2009/09/18> + 9.610|date: 2009/09/21> + 10.090|date: 2009/09/22> + 10.120|date: 2009/09/23> + 9.600|date: 2009/09/24> + 9.280|date: 2009/09/25> + 9.340|date: 2009/09/28> + 9.600|date: 2009/09/29> + 9.460|date: 2009/09/30> + 9.080|date: 2009/10/01> + 8.890|date: 2009/10/02> + 9.010|date: 2009/10/05> + 9.500|date: 2009/10/06> + 9.550|date: 2009/10/07> + 9.900|date: 2009/10/08> + 9.990|date: 2009/10/09> + 10.180|date: 2009/10/12> + 10.040|date: 2009/10/13> + 10.220|date: 2009/10/14> + 10.360|date: 2009/10/15> + 10.170|date: 2009/10/16> + 10.331|date: 2009/10/19> + 10.250|date: 2009/10/20> + 10.030|date: 2009/10/21> + 9.620|date: 2009/10/22> + 9.460|date: 2009/10/23> + 9.230|date: 2009/10/26> + 9.000|date: 2009/10/27> + 8.385|date: 2009/10/28> + 8.910|date: 2009/11/05> + 9.120|date: 2009/11/06> + 9.290|date: 2009/11/09> + 9.280|date: 2009/11/10> + 9.400|date: 2009/11/11> + 9.160|date: 2009/11/12> + 9.160|date: 2009/11/13> + 9.550|date: 2009/11/16> + 10.050|date: 2009/11/17> + 10.081|date: 2009/11/18> + 9.710|date: 2009/11/19> + 9.600|date: 2009/11/20> + 9.920|date: 2009/11/23> + 9.800|date: 2009/11/24> + 10.040|date: 2009/11/25> + 9.710|date: 2009/11/27> + 9.670|date: 2009/11/30> + 9.860|date: 2009/12/01> + 10.000|date: 2009/12/02> + 10.070|date: 2009/12/03> + 9.850|date: 2009/12/04> + 9.900|date: 2009/12/07> + 9.780|date: 2009/12/08> + 9.840|date: 2009/12/09> + 10.100|date: 2009/12/10> + 10.140|date: 2009/12/11> + 10.660|date: 2009/12/14> + 11.010|date: 2009/12/15> + 11.200|date: 2009/12/16> + 11.120|date: 2009/12/17> + 11.130|date: 2009/12/18> + 11.390|date: 2009/12/21> + 11.810|date: 2009/12/22> + 12.280|date: 2009/12/23> + 12.760|date: 2009/12/24> + 12.530|date: 2009/12/28> + 12.300|date: 2009/12/29> + 12.150|date: 2009/12/30> + 12.520|date: 2009/12/31> + 12.740|date: 2010/01/04> + 13.190|date: 2010/01/05> + 13.610|date: 2010/01/06> + 14.180|date: 2010/01/07> + 14.470|date: 2010/01/08> + 14.330|date: 2010/01/11> + 13.520|date: 2010/01/12> + 13.420|date: 2010/01/13> + 13.920|date: 2010/01/14> + 13.610|date: 2010/01/15> + 13.670|date: 2010/01/19> + 13.450|date: 2010/01/20> + 12.760|date: 2010/01/21> + 12.260|date: 2010/01/22> + 12.500|date: 2010/01/25> + 12.080|date: 2010/01/26> + 11.820|date: 2010/01/27> + 11.811|date: 2010/01/28> + 11.560|date: 2010/01/29> + 11.710|date: 2010/02/01> + 12.120|date: 2010/02/02> + 12.010|date: 2010/02/03> + 10.800|date: 2010/02/04> + 10.540|date: 2010/02/05> + 10.830|date: 2010/02/08> + 11.010|date: 2010/02/09> + 10.690|date: 2010/02/10> + 10.830|date: 2010/02/11> + 10.800|date: 2010/02/12> + 11.400|date: 2010/02/16> + 11.380|date: 2010/02/17> + 11.550|date: 2010/02/18> + 11.550|date: 2010/02/19> + 12.130|date: 2010/02/22> + 11.690|date: 2010/02/23> + 11.550|date: 2010/02/24> + 11.190|date: 2010/02/25> + 11.430|date: 2010/02/26> + 11.830|date: 2010/03/01> + 12.160|date: 2010/03/02> + 12.650|date: 2010/03/03> + 12.840|date: 2010/03/04> + 13.350|date: 2010/03/05> + 13.620|date: 2010/03/08> + 13.400|date: 2010/03/09> + 13.900|date: 2010/03/10> + 13.800|date: 2010/03/11> + 13.980|date: 2010/03/12> + 13.630|date: 2010/03/15> + 14.070|date: 2010/03/16> + 14.430|date: 2010/03/17> + 14.200|date: 2010/03/18> + 14.310|date: 2010/03/19> + 14.400|date: 2010/03/22> + 14.860|date: 2010/03/23> + 15.920|date: 2010/03/24> + 15.820|date: 2010/03/25> + 15.830|date: 2010/03/26> + 16.350|date: 2010/03/29> + 16.650|date: 2010/03/30> + 16.500|date: 2010/03/31> + 16.760|date: 2010/04/01> + 16.970|date: 2010/04/05> + 17.010|date: 2010/04/06> + 16.450|date: 2010/04/07> + 15.870|date: 2010/04/08> + 16.370|date: 2010/04/09> + 16.410|date: 2010/04/12> + 16.910|date: 2010/04/13> + 17.030|date: 2010/04/14> + 16.770|date: 2010/04/15> + 15.930|date: 2010/04/16> + 15.390|date: 2010/04/19> + 15.650|date: 2010/04/20> + 15.540|date: 2010/04/21> + 15.610|date: 2010/04/22> + 16.250|date: 2010/04/23> + 16.480|date: 2010/04/26> + 15.335|date: 2010/04/27> + 15.400|date: 2010/04/28> + 15.660|date: 2010/04/29> + 15.420|date: 2010/04/30> + 14.860|date: 2010/05/03> + 14.335|date: 2010/05/04> + 13.800|date: 2010/05/05> + 14.300|date: 2010/05/06> + 15.110|date: 2010/05/07> + 16.040|date: 2010/05/10> + 16.080|date: 2010/05/11> + 16.490|date: 2010/05/12> + 16.940|date: 2010/05/13> + 16.450|date: 2010/05/14> + 16.080|date: 2010/05/17> + 16.500|date: 2010/05/18> + 15.900|date: 2010/05/19> + 14.770|date: 2010/05/20> + 14.310|date: 2010/05/21> + 15.560|date: 2010/05/24> + 14.840|date: 2010/05/25> + 16.121|date: 2010/05/26> + 16.760|date: 2010/05/27> + 17.380|date: 2010/05/28> + 16.900|date: 2010/06/01> + 16.930|date: 2010/06/02> + 17.530|date: 2010/06/03> + 16.870|date: 2010/06/04> + 16.530|date: 2010/06/07> + 16.500|date: 2010/06/08> + 17.520|date: 2010/06/09> + 18.400|date: 2010/06/10> + 18.770|date: 2010/06/11> + 19.920|date: 2010/06/14> + 19.940|date: 2010/06/15> + 19.860|date: 2010/06/16> + 19.370|date: 2010/06/17> + 19.980|date: 2010/06/18> + 20.290|date: 2010/06/21> + 19.655|date: 2010/06/22> + 19.230|date: 2010/06/23> + 19.200|date: 2010/06/24> + 19.080|date: 2010/06/25> + 19.500|date: 2010/06/28> + 17.700|date: 2010/06/29> + 17.520|date: 2010/06/30> + 16.870|date: 2010/07/01> + 17.050|date: 2010/07/02> + 17.320|date: 2010/07/06> + 17.550|date: 2010/07/07> + 18.540|date: 2010/07/08> + 19.100|date: 2010/07/09> + 18.840|date: 2010/07/12> + 19.480|date: 2010/07/13> + 19.480|date: 2010/07/14> + 19.370|date: 2010/07/15> + 18.870|date: 2010/07/16> + 18.720|date: 2010/07/19> + 18.650|date: 2010/07/20> + 19.660|date: 2010/07/21> + 20.220|date: 2010/07/22> + 20.920|date: 2010/07/23> + 21.890|date: 2010/07/26> + 21.700|date: 2010/07/27> + 21.470|date: 2010/07/28> + 21.500|date: 2010/07/29> + 21.250|date: 2010/07/30> + 22.410|date: 2010/08/02> + 22.170|date: 2010/08/03> + 19.510|date: 2010/08/04> + 19.900|date: 2010/08/05> + 20.170|date: 2010/08/06> + 20.340|date: 2010/08/09> + 19.750|date: 2010/08/10> + 18.710|date: 2010/08/11> + 18.300|date: 2010/08/12> + 18.970|date: 2010/08/13> + 19.000|date: 2010/08/16> + 19.600|date: 2010/08/17> + 19.610|date: 2010/08/19> + 18.880|date: 2010/08/20> close |ticker: TIE> => 8.220|date: 2009/08/21> + 8.190|date: 2009/08/24> + 7.960|date: 2009/08/25> + 8.060|date: 2009/08/26> + 8.620|date: 2009/08/27> + 8.530|date: 2009/08/28> + 8.220|date: 2009/08/31> + 7.880|date: 2009/09/01> + 7.970|date: 2009/09/02> + 8.200|date: 2009/09/03> + 8.350|date: 2009/09/04> + 9.410|date: 2009/09/09> + 9.890|date: 2009/09/10> + 9.860|date: 2009/09/11> + 9.950|date: 2009/09/14> + 10.280|date: 2009/09/15> + 10.490|date: 2009/09/16> + 10.160|date: 2009/09/17> + 10.120|date: 2009/09/18> + 9.910|date: 2009/09/21> + 10.240|date: 2009/09/22> + 10.160|date: 2009/09/23> + 9.720|date: 2009/09/24> + 9.410|date: 2009/09/25> + 9.670|date: 2009/09/28> + 9.670|date: 2009/09/29> + 9.590|date: 2009/09/30> + 9.080|date: 2009/10/01> + 9.030|date: 2009/10/02> + 9.410|date: 2009/10/05> + 9.730|date: 2009/10/06> + 9.800|date: 2009/10/07> + 10.220|date: 2009/10/08> + 10.130|date: 2009/10/09> + 10.220|date: 2009/10/12> + 10.170|date: 2009/10/13> + 10.530|date: 2009/10/14> + 10.580|date: 2009/10/15> + 10.270|date: 2009/10/16> + 10.490|date: 2009/10/19> + 10.430|date: 2009/10/20> + 10.060|date: 2009/10/21> + 9.940|date: 2009/10/22> + 9.500|date: 2009/10/23> + 9.250|date: 2009/10/26> + 9.020|date: 2009/10/27> + 8.410|date: 2009/10/28> + 9.440|date: 2009/11/05> + 9.190|date: 2009/11/06> + 9.610|date: 2009/11/09> + 9.490|date: 2009/11/10> + 9.520|date: 2009/11/11> + 9.210|date: 2009/11/12> + 9.320|date: 2009/11/13> + 10.250|date: 2009/11/16> + 10.330|date: 2009/11/17> + 10.190|date: 2009/11/18> + 9.920|date: 2009/11/19> + 9.960|date: 2009/11/20> + 10.000|date: 2009/11/23> + 10.030|date: 2009/11/24> + 10.190|date: 2009/11/25> + 9.850|date: 2009/11/27> + 9.770|date: 2009/11/30> + 10.020|date: 2009/12/01> + 10.310|date: 2009/12/02> + 10.120|date: 2009/12/03> + 10.040|date: 2009/12/04> + 10.070|date: 2009/12/07> + 9.940|date: 2009/12/08> + 10.140|date: 2009/12/09> + 10.190|date: 2009/12/10> + 10.570|date: 2009/12/11> + 11.230|date: 2009/12/14> + 11.100|date: 2009/12/15> + 11.300|date: 2009/12/16> + 11.260|date: 2009/12/17> + 11.310|date: 2009/12/18> + 12.190|date: 2009/12/21> + 12.480|date: 2009/12/22> + 12.710|date: 2009/12/23> + 12.850|date: 2009/12/24> + 12.640|date: 2009/12/28> + 12.380|date: 2009/12/29> + 12.520|date: 2009/12/30> + 12.520|date: 2009/12/31> + 13.160|date: 2010/01/04> + 13.640|date: 2010/01/05> + 14.680|date: 2010/01/06> + 14.600|date: 2010/01/07> + 14.880|date: 2010/01/08> + 14.660|date: 2010/01/11> + 13.870|date: 2010/01/12> + 14.130|date: 2010/01/13> + 14.030|date: 2010/01/14> + 13.760|date: 2010/01/15> + 14.080|date: 2010/01/19> + 13.590|date: 2010/01/20> + 12.820|date: 2010/01/21> + 12.440|date: 2010/01/22> + 12.610|date: 2010/01/25> + 12.270|date: 2010/01/26> + 12.200|date: 2010/01/27> + 12.030|date: 2010/01/28> + 11.630|date: 2010/01/29> + 12.300|date: 2010/02/01> + 12.510|date: 2010/02/02> + 12.100|date: 2010/02/03> + 10.830|date: 2010/02/04> + 11.220|date: 2010/02/05> + 10.860|date: 2010/02/08> + 11.230|date: 2010/02/09> + 10.970|date: 2010/02/10> + 11.250|date: 2010/02/11> + 11.210|date: 2010/02/12> + 11.730|date: 2010/02/16> + 11.640|date: 2010/02/17> + 11.780|date: 2010/02/18> + 12.060|date: 2010/02/19> + 12.220|date: 2010/02/22> + 11.730|date: 2010/02/23> + 11.650|date: 2010/02/24> + 11.710|date: 2010/02/25> + 11.790|date: 2010/02/26> + 12.280|date: 2010/03/01> + 12.450|date: 2010/03/02> + 12.950|date: 2010/03/03> + 13.160|date: 2010/03/04> + 13.740|date: 2010/03/05> + 13.690|date: 2010/03/08> + 13.990|date: 2010/03/09> + 14.090|date: 2010/03/10> + 14.110|date: 2010/03/11> + 14.130|date: 2010/03/12> + 14.040|date: 2010/03/15> + 14.370|date: 2010/03/16> + 14.600|date: 2010/03/17> + 14.230|date: 2010/03/18> + 14.710|date: 2010/03/19> + 14.900|date: 2010/03/22> + 16.290|date: 2010/03/23> + 16.710|date: 2010/03/24> + 15.920|date: 2010/03/25> + 16.210|date: 2010/03/26> + 17.180|date: 2010/03/29> + 16.730|date: 2010/03/30> + 16.590|date: 2010/03/31> + 16.870|date: 2010/04/01> + 17.150|date: 2010/04/05> + 17.030|date: 2010/04/06> + 16.720|date: 2010/04/07> + 16.480|date: 2010/04/08> + 16.460|date: 2010/04/09> + 16.940|date: 2010/04/12> + 17.120|date: 2010/04/13> + 17.070|date: 2010/04/14> + 16.940|date: 2010/04/15> + 16.180|date: 2010/04/16> + 15.800|date: 2010/04/19> + 15.780|date: 2010/04/20> + 16.000|date: 2010/04/21> + 16.410|date: 2010/04/22> + 16.720|date: 2010/04/23> + 16.500|date: 2010/04/26> + 15.420|date: 2010/04/27> + 15.660|date: 2010/04/28> + 16.060|date: 2010/04/29> + 15.420|date: 2010/04/30> + 15.500|date: 2010/05/03> + 14.490|date: 2010/05/04> + 14.440|date: 2010/05/05> + 16.190|date: 2010/05/06> + 15.400|date: 2010/05/07> + 16.600|date: 2010/05/10> + 16.360|date: 2010/05/11> + 17.070|date: 2010/05/12> + 17.410|date: 2010/05/13> + 16.840|date: 2010/05/14> + 16.630|date: 2010/05/17> + 16.650|date: 2010/05/18> + 16.520|date: 2010/05/19> + 15.000|date: 2010/05/20> + 15.830|date: 2010/05/21> + 15.870|date: 2010/05/24> + 15.990|date: 2010/05/25> + 16.190|date: 2010/05/26> + 17.730|date: 2010/05/27> + 17.670|date: 2010/05/28> + 16.920|date: 2010/06/01> + 18.130|date: 2010/06/02> + 17.920|date: 2010/06/03> + 17.010|date: 2010/06/04> + 16.610|date: 2010/06/07> + 17.260|date: 2010/06/08> + 18.050|date: 2010/06/09> + 19.240|date: 2010/06/10> + 19.560|date: 2010/06/11> + 20.070|date: 2010/06/14> + 20.490|date: 2010/06/15> + 19.940|date: 2010/06/16> + 19.930|date: 2010/06/17> + 20.000|date: 2010/06/18> + 20.430|date: 2010/06/21> + 19.680|date: 2010/06/22> + 19.930|date: 2010/06/23> + 19.290|date: 2010/06/24> + 19.960|date: 2010/06/25> + 19.590|date: 2010/06/28> + 17.820|date: 2010/06/29> + 17.590|date: 2010/06/30> + 17.470|date: 2010/07/01> + 17.270|date: 2010/07/02> + 17.600|date: 2010/07/06> + 18.820|date: 2010/07/07> + 19.070|date: 2010/07/08> + 19.670|date: 2010/07/09> + 19.110|date: 2010/07/12> + 19.850|date: 2010/07/13> + 19.960|date: 2010/07/14> + 19.800|date: 2010/07/15> + 19.010|date: 2010/07/16> + 19.130|date: 2010/07/19> + 19.820|date: 2010/07/20> + 19.880|date: 2010/07/21> + 21.030|date: 2010/07/22> + 21.990|date: 2010/07/23> + 22.500|date: 2010/07/26> + 21.900|date: 2010/07/27> + 21.790|date: 2010/07/28> + 21.830|date: 2010/07/29> + 22.140|date: 2010/07/30> + 22.780|date: 2010/08/02> + 22.620|date: 2010/08/03> + 20.090|date: 2010/08/04> + 20.440|date: 2010/08/05> + 20.640|date: 2010/08/06> + 20.500|date: 2010/08/09> + 20.180|date: 2010/08/10> + 18.760|date: 2010/08/11> + 19.210|date: 2010/08/12> + 19.080|date: 2010/08/13> + 19.300|date: 2010/08/16> + 20.030|date: 2010/08/17> + 19.640|date: 2010/08/19> + 19.330|date: 2010/08/20> volume |ticker: TIE> => 18571.000|date: 2009/08/21> + 17570.000|date: 2009/08/24> + 20993.000|date: 2009/08/25> + 22310.000|date: 2009/08/26> + 58091.000|date: 2009/08/27> + 45795.000|date: 2009/08/28> + 28326.000|date: 2009/08/31> + 35828.000|date: 2009/09/01> + 25991.000|date: 2009/09/02> + 19421.000|date: 2009/09/03> + 22800.000|date: 2009/09/04> + 65660.000|date: 2009/09/09> + 69913.000|date: 2009/09/10> + 52976.000|date: 2009/09/11> + 24213.000|date: 2009/09/14> + 31627.000|date: 2009/09/15> + 35573.000|date: 2009/09/16> + 32131.000|date: 2009/09/17> + 23186.000|date: 2009/09/18> + 22199.000|date: 2009/09/21> + 25595.000|date: 2009/09/22> + 22358.000|date: 2009/09/23> + 34903.000|date: 2009/09/24> + 33316.000|date: 2009/09/25> + 21195.000|date: 2009/09/28> + 25873.000|date: 2009/09/29> + 26772.000|date: 2009/09/30> + 32456.000|date: 2009/10/01> + 28379.000|date: 2009/10/02> + 22203.000|date: 2009/10/05> + 25513.000|date: 2009/10/06> + 19751.000|date: 2009/10/07> + 34832.000|date: 2009/10/08> + 14416.000|date: 2009/10/09> + 15485.000|date: 2009/10/12> + 17090.000|date: 2009/10/13> + 33450.000|date: 2009/10/14> + 21269.000|date: 2009/10/15> + 23065.000|date: 2009/10/16> + 17352.000|date: 2009/10/19> + 22995.000|date: 2009/10/20> + 35452.000|date: 2009/10/21> + 36596.000|date: 2009/10/22> + 33822.000|date: 2009/10/23> + 28959.000|date: 2009/10/26> + 25428.000|date: 2009/10/27> + 42766.000|date: 2009/10/28> + 42742.000|date: 2009/11/05> + 35973.000|date: 2009/11/06> + 26100.000|date: 2009/11/09> + 20811.000|date: 2009/11/10> + 18701.000|date: 2009/11/11> + 20027.000|date: 2009/11/12> + 14891.000|date: 2009/11/13> + 50529.000|date: 2009/11/16> + 30944.000|date: 2009/11/17> + 23807.000|date: 2009/11/18> + 25575.000|date: 2009/11/19> + 27008.000|date: 2009/11/20> + 22223.000|date: 2009/11/23> + 18406.000|date: 2009/11/24> + 11284.000|date: 2009/11/25> + 12698.000|date: 2009/11/27> + 19869.000|date: 2009/11/30> + 14460.000|date: 2009/12/01> + 22128.000|date: 2009/12/02> + 20282.000|date: 2009/12/03> + 25296.000|date: 2009/12/04> + 18876.000|date: 2009/12/07> + 24968.000|date: 2009/12/08> + 16274.000|date: 2009/12/09> + 18212.000|date: 2009/12/10> + 33318.000|date: 2009/12/11> + 54788.000|date: 2009/12/14> + 31532.000|date: 2009/12/15> + 24308.000|date: 2009/12/16> + 32593.000|date: 2009/12/17> + 87000.000|date: 2009/12/18> + 63496.000|date: 2009/12/21> + 40173.000|date: 2009/12/22> + 26578.000|date: 2009/12/23> + 14053.000|date: 2009/12/24> + 34537.000|date: 2009/12/28> + 25352.000|date: 2009/12/29> + 15132.000|date: 2009/12/30> + 16721.000|date: 2009/12/31> + 32513.000|date: 2010/01/04> + 39775.000|date: 2010/01/05> + 88536.000|date: 2010/01/06> + 55642.000|date: 2010/01/07> + 31177.000|date: 2010/01/08> + 44053.000|date: 2010/01/11> + 56303.000|date: 2010/01/12> + 44304.000|date: 2010/01/13> + 40200.000|date: 2010/01/14> + 30765.000|date: 2010/01/15> + 19688.000|date: 2010/01/19> + 32987.000|date: 2010/01/20> + 56002.000|date: 2010/01/21> + 45516.000|date: 2010/01/22> + 27380.000|date: 2010/01/25> + 40486.000|date: 2010/01/26> + 64209.000|date: 2010/01/27> + 41017.000|date: 2010/01/28> + 37147.000|date: 2010/01/29> + 33934.000|date: 2010/02/01> + 29572.000|date: 2010/02/02> + 23732.000|date: 2010/02/03> + 72913.000|date: 2010/02/04> + 53766.000|date: 2010/02/05> + 33765.000|date: 2010/02/08> + 45676.000|date: 2010/02/09> + 44048.000|date: 2010/02/10> + 50654.000|date: 2010/02/11> + 34704.000|date: 2010/02/12> + 29179.000|date: 2010/02/16> + 31406.000|date: 2010/02/17> + 18965.000|date: 2010/02/18> + 36297.000|date: 2010/02/19> + 34081.000|date: 2010/02/22> + 33298.000|date: 2010/02/23> + 23246.000|date: 2010/02/24> + 22058.000|date: 2010/02/25> + 20647.000|date: 2010/02/26> + 31582.000|date: 2010/03/01> + 28266.000|date: 2010/03/02> + 43320.000|date: 2010/03/03> + 37414.000|date: 2010/03/04> + 37190.000|date: 2010/03/05> + 31521.000|date: 2010/03/08> + 46084.000|date: 2010/03/09> + 40970.000|date: 2010/03/10> + 22202.000|date: 2010/03/11> + 25623.000|date: 2010/03/12> + 21701.000|date: 2010/03/15> + 29341.000|date: 2010/03/16> + 31613.000|date: 2010/03/17> + 26476.000|date: 2010/03/18> + 66022.000|date: 2010/03/19> + 30001.000|date: 2010/03/22> + 127965.000|date: 2010/03/23> + 98144.000|date: 2010/03/24> + 78361.000|date: 2010/03/25> + 53658.000|date: 2010/03/26> + 59595.000|date: 2010/03/29> + 55272.000|date: 2010/03/30> + 47626.000|date: 2010/03/31> + 37959.000|date: 2010/04/01> + 39248.000|date: 2010/04/05> + 29465.000|date: 2010/04/06> + 39501.000|date: 2010/04/07> + 38467.000|date: 2010/04/08> + 29244.000|date: 2010/04/09> + 59091.000|date: 2010/04/12> + 26904.000|date: 2010/04/13> + 23526.000|date: 2010/04/14> + 21819.000|date: 2010/04/15> + 46070.000|date: 2010/04/16> + 32033.000|date: 2010/04/19> + 22561.000|date: 2010/04/20> + 26598.000|date: 2010/04/21> + 27032.000|date: 2010/04/22> + 23605.000|date: 2010/04/23> + 21941.000|date: 2010/04/26> + 35887.000|date: 2010/04/27> + 31055.000|date: 2010/04/28> + 18988.000|date: 2010/04/29> + 18060.000|date: 2010/04/30> + 27466.000|date: 2010/05/03> + 32467.000|date: 2010/05/04> + 34315.000|date: 2010/05/05> + 125393.000|date: 2010/05/06> + 72550.000|date: 2010/05/07> + 38372.000|date: 2010/05/10> + 34602.000|date: 2010/05/11> + 35356.000|date: 2010/05/12> + 53563.000|date: 2010/05/13> + 37169.000|date: 2010/05/14> + 37933.000|date: 2010/05/17> + 54419.000|date: 2010/05/18> + 37742.000|date: 2010/05/19> + 64777.000|date: 2010/05/20> + 42529.000|date: 2010/05/21> + 34672.000|date: 2010/05/24> + 53150.000|date: 2010/05/25> + 52964.000|date: 2010/05/26> + 48483.000|date: 2010/05/27> + 51761.000|date: 2010/05/28> + 34766.000|date: 2010/06/01> + 41219.000|date: 2010/06/02> + 32599.000|date: 2010/06/03> + 42024.000|date: 2010/06/04> + 47116.000|date: 2010/06/07> + 45019.000|date: 2010/06/08> + 76215.000|date: 2010/06/09> + 53296.000|date: 2010/06/10> + 41399.000|date: 2010/06/11> + 69488.000|date: 2010/06/14> + 44606.000|date: 2010/06/15> + 56383.000|date: 2010/06/16> + 43087.000|date: 2010/06/17> + 62882.000|date: 2010/06/18> + 53233.000|date: 2010/06/21> + 36845.000|date: 2010/06/22> + 44121.000|date: 2010/06/23> + 37424.000|date: 2010/06/24> + 48912.000|date: 2010/06/25> + 26325.000|date: 2010/06/28> + 65457.000|date: 2010/06/29> + 34453.000|date: 2010/06/30> + 53334.000|date: 2010/07/01> + 30282.000|date: 2010/07/02> + 33685.000|date: 2010/07/06> + 38647.000|date: 2010/07/07> + 29167.000|date: 2010/07/08> + 25215.000|date: 2010/07/09> + 29401.000|date: 2010/07/12> + 29078.000|date: 2010/07/13> + 28150.000|date: 2010/07/14> + 28881.000|date: 2010/07/15> + 25755.000|date: 2010/07/16> + 22703.000|date: 2010/07/19> + 30270.000|date: 2010/07/20> + 38373.000|date: 2010/07/21> + 52600.000|date: 2010/07/22> + 56439.000|date: 2010/07/23> + 33539.000|date: 2010/07/26> + 32515.000|date: 2010/07/27> + 28940.000|date: 2010/07/28> + 33838.000|date: 2010/07/29> + 23296.000|date: 2010/07/30> + 33013.000|date: 2010/08/02> + 23376.000|date: 2010/08/03> + 120494.000|date: 2010/08/04> + 34235.000|date: 2010/08/05> + 39389.000|date: 2010/08/06> + 24593.000|date: 2010/08/09> + 26694.000|date: 2010/08/10> + 39128.000|date: 2010/08/11> + 29432.000|date: 2010/08/12> + 23434.000|date: 2010/08/13> + 16661.000|date: 2010/08/16> + 25854.000|date: 2010/08/17> + 24225.000|date: 2010/08/19> + 18262.000|date: 2010/08/20> open |ticker: TIF> => 31.200|date: 2009/08/21> + 32.530|date: 2009/08/24> + 32.570|date: 2009/08/25> + 33.580|date: 2009/08/26> + 33.870|date: 2009/08/27> + 36.180|date: 2009/08/28> + 37.070|date: 2009/08/31> + 35.900|date: 2009/09/01> + 34.860|date: 2009/09/02> + 35.390|date: 2009/09/03> + 35.930|date: 2009/09/04> + 36.900|date: 2009/09/09> + 37.990|date: 2009/09/10> + 38.080|date: 2009/09/11> + 37.090|date: 2009/09/14> + 38.250|date: 2009/09/15> + 37.880|date: 2009/09/16> + 38.460|date: 2009/09/17> + 38.870|date: 2009/09/18> + 38.500|date: 2009/09/21> + 38.500|date: 2009/09/22> + 38.230|date: 2009/09/23> + 37.230|date: 2009/09/24> + 36.650|date: 2009/09/25> + 36.390|date: 2009/09/28> + 37.620|date: 2009/09/29> + 38.240|date: 2009/09/30> + 38.270|date: 2009/10/01> + 37.450|date: 2009/10/02> + 37.800|date: 2009/10/05> + 39.040|date: 2009/10/06> + 40.240|date: 2009/10/07> + 40.390|date: 2009/10/08> + 40.650|date: 2009/10/09> + 41.000|date: 2009/10/12> + 40.480|date: 2009/10/13> + 41.390|date: 2009/10/14> + 41.340|date: 2009/10/15> + 41.630|date: 2009/10/16> + 42.000|date: 2009/10/19> + 42.150|date: 2009/10/20> + 41.700|date: 2009/10/21> + 40.680|date: 2009/10/22> + 41.880|date: 2009/10/23> + 41.560|date: 2009/10/26> + 41.200|date: 2009/10/27> + 40.470|date: 2009/10/28> + 40.580|date: 2009/11/05> + 41.180|date: 2009/11/06> + 41.810|date: 2009/11/09> + 42.790|date: 2009/11/10> + 43.260|date: 2009/11/11> + 42.430|date: 2009/11/12> + 42.090|date: 2009/11/13> + 42.520|date: 2009/11/16> + 42.840|date: 2009/11/17> + 42.570|date: 2009/11/18> + 41.770|date: 2009/11/19> + 40.960|date: 2009/11/20> + 42.010|date: 2009/11/23> + 42.280|date: 2009/11/24> + 44.010|date: 2009/11/25> + 42.710|date: 2009/11/27> + 43.270|date: 2009/11/30> + 42.870|date: 2009/12/01> + 43.040|date: 2009/12/02> + 43.060|date: 2009/12/03> + 43.310|date: 2009/12/04> + 41.310|date: 2009/12/07> + 41.030|date: 2009/12/08> + 40.770|date: 2009/12/09> + 40.720|date: 2009/12/10> + 41.100|date: 2009/12/11> + 42.380|date: 2009/12/14> + 42.210|date: 2009/12/15> + 42.660|date: 2009/12/16> + 42.180|date: 2009/12/17> + 42.390|date: 2009/12/18> + 42.650|date: 2009/12/21> + 43.300|date: 2009/12/22> + 43.760|date: 2009/12/23> + 43.840|date: 2009/12/24> + 44.000|date: 2009/12/28> + 44.170|date: 2009/12/29> + 43.530|date: 2009/12/30> + 43.720|date: 2009/12/31> + 43.660|date: 2010/01/04> + 44.040|date: 2010/01/05> + 44.110|date: 2010/01/06> + 45.080|date: 2010/01/07> + 46.530|date: 2010/01/08> + 46.230|date: 2010/01/11> + 46.340|date: 2010/01/12> + 46.430|date: 2010/01/13> + 46.490|date: 2010/01/14> + 45.460|date: 2010/01/15> + 45.230|date: 2010/01/19> + 43.760|date: 2010/01/20> + 42.860|date: 2010/01/21> + 41.670|date: 2010/01/22> + 41.870|date: 2010/01/25> + 41.710|date: 2010/01/26> + 41.320|date: 2010/01/27> + 41.590|date: 2010/01/28> + 41.220|date: 2010/01/29> + 40.610|date: 2010/02/01> + 41.200|date: 2010/02/02> + 41.820|date: 2010/02/03> + 41.320|date: 2010/02/04> + 39.950|date: 2010/02/05> + 39.740|date: 2010/02/08> + 40.350|date: 2010/02/09> + 40.790|date: 2010/02/10> + 41.110|date: 2010/02/11> + 40.950|date: 2010/02/12> + 41.810|date: 2010/02/16> + 42.790|date: 2010/02/17> + 42.880|date: 2010/02/18> + 43.260|date: 2010/02/19> + 43.620|date: 2010/02/22> + 43.510|date: 2010/02/23> + 42.970|date: 2010/02/24> + 42.880|date: 2010/02/25> + 43.770|date: 2010/02/26> + 44.500|date: 2010/03/01> + 45.800|date: 2010/03/02> + 45.130|date: 2010/03/03> + 45.100|date: 2010/03/04> + 45.630|date: 2010/03/05> + 45.720|date: 2010/03/08> + 45.960|date: 2010/03/09> + 45.820|date: 2010/03/10> + 45.650|date: 2010/03/11> + 45.940|date: 2010/03/12> + 45.780|date: 2010/03/15> + 46.060|date: 2010/03/16> + 48.010|date: 2010/03/17> + 46.980|date: 2010/03/18> + 47.930|date: 2010/03/19> + 44.830|date: 2010/03/22> + 48.150|date: 2010/03/23> + 46.890|date: 2010/03/24> + 47.700|date: 2010/03/25> + 47.290|date: 2010/03/26> + 47.540|date: 2010/03/29> + 47.340|date: 2010/03/30> + 46.750|date: 2010/03/31> + 47.850|date: 2010/04/01> + 48.280|date: 2010/04/05> + 48.390|date: 2010/04/06> + 48.980|date: 2010/04/07> + 48.940|date: 2010/04/08> + 49.510|date: 2010/04/09> + 49.880|date: 2010/04/12> + 49.780|date: 2010/04/13> + 50.610|date: 2010/04/14> + 51.390|date: 2010/04/15> + 50.780|date: 2010/04/16> + 50.040|date: 2010/04/19> + 49.790|date: 2010/04/20> + 49.480|date: 2010/04/21> + 49.940|date: 2010/04/22> + 50.910|date: 2010/04/23> + 51.620|date: 2010/04/26> + 51.680|date: 2010/04/27> + 49.990|date: 2010/04/28> + 49.910|date: 2010/04/29> + 49.900|date: 2010/04/30> + 48.840|date: 2010/05/03> + 48.810|date: 2010/05/04> + 47.400|date: 2010/05/05> + 47.040|date: 2010/05/06> + 44.880|date: 2010/05/07> + 45.680|date: 2010/05/10> + 46.000|date: 2010/05/11> + 46.800|date: 2010/05/12> + 47.860|date: 2010/05/13> + 46.000|date: 2010/05/14> + 44.960|date: 2010/05/17> + 45.640|date: 2010/05/18> + 43.250|date: 2010/05/19> + 42.760|date: 2010/05/20> + 40.780|date: 2010/05/21> + 42.720|date: 2010/05/24> + 40.960|date: 2010/05/25> + 43.000|date: 2010/05/26> + 46.260|date: 2010/05/27> + 46.820|date: 2010/05/28> + 45.000|date: 2010/06/01> + 44.830|date: 2010/06/02> + 45.250|date: 2010/06/03> + 43.180|date: 2010/06/04> + 42.200|date: 2010/06/07> + 40.550|date: 2010/06/08> + 41.480|date: 2010/06/09> + 43.140|date: 2010/06/10> + 43.300|date: 2010/06/11> + 44.080|date: 2010/06/14> + 44.330|date: 2010/06/15> + 44.670|date: 2010/06/16> + 44.500|date: 2010/06/17> + 43.780|date: 2010/06/18> + 45.140|date: 2010/06/21> + 44.060|date: 2010/06/22> + 42.400|date: 2010/06/23> + 41.540|date: 2010/06/24> + 40.830|date: 2010/06/25> + 41.140|date: 2010/06/28> + 40.110|date: 2010/06/29> + 38.570|date: 2010/06/30> + 37.710|date: 2010/07/01> + 38.520|date: 2010/07/02> + 37.980|date: 2010/07/06> + 36.370|date: 2010/07/07> + 39.210|date: 2010/07/08> + 38.880|date: 2010/07/09> + 38.790|date: 2010/07/12> + 39.240|date: 2010/07/13> + 40.080|date: 2010/07/14> + 40.910|date: 2010/07/15> + 40.570|date: 2010/07/16> + 39.360|date: 2010/07/19> + 38.250|date: 2010/07/20> + 40.080|date: 2010/07/21> + 39.790|date: 2010/07/22> + 40.810|date: 2010/07/23> + 41.700|date: 2010/07/26> + 42.190|date: 2010/07/27> + 41.830|date: 2010/07/28> + 42.140|date: 2010/07/29> + 40.790|date: 2010/07/30> + 42.790|date: 2010/08/02> + 43.490|date: 2010/08/03> + 42.380|date: 2010/08/04> + 42.020|date: 2010/08/05> + 42.620|date: 2010/08/06> + 43.360|date: 2010/08/09> + 44.010|date: 2010/08/10> + 43.130|date: 2010/08/11> + 41.700|date: 2010/08/12> + 42.300|date: 2010/08/13> + 41.510|date: 2010/08/16> + 42.140|date: 2010/08/17> + 43.480|date: 2010/08/19> + 42.730|date: 2010/08/20> high |ticker: TIF> => 32.290|date: 2009/08/21> + 33.430|date: 2009/08/24> + 33.620|date: 2009/08/25> + 34.450|date: 2009/08/26> + 34.110|date: 2009/08/27> + 37.660|date: 2009/08/28> + 37.190|date: 2009/08/31> + 36.640|date: 2009/09/01> + 35.220|date: 2009/09/02> + 36.010|date: 2009/09/03> + 36.090|date: 2009/09/04> + 37.700|date: 2009/09/09> + 38.890|date: 2009/09/10> + 38.250|date: 2009/09/11> + 38.180|date: 2009/09/14> + 38.250|date: 2009/09/15> + 38.780|date: 2009/09/16> + 39.400|date: 2009/09/17> + 39.110|date: 2009/09/18> + 38.680|date: 2009/09/21> + 38.580|date: 2009/09/22> + 38.260|date: 2009/09/23> + 37.350|date: 2009/09/24> + 36.650|date: 2009/09/25> + 37.740|date: 2009/09/28> + 38.440|date: 2009/09/29> + 39.010|date: 2009/09/30> + 38.560|date: 2009/10/01> + 38.080|date: 2009/10/02> + 38.680|date: 2009/10/05> + 40.960|date: 2009/10/06> + 40.770|date: 2009/10/07> + 41.120|date: 2009/10/08> + 40.890|date: 2009/10/09> + 41.510|date: 2009/10/12> + 41.020|date: 2009/10/13> + 41.990|date: 2009/10/14> + 42.170|date: 2009/10/15> + 42.230|date: 2009/10/16> + 42.620|date: 2009/10/19> + 42.150|date: 2009/10/20> + 42.110|date: 2009/10/21> + 41.870|date: 2009/10/22> + 42.520|date: 2009/10/23> + 42.230|date: 2009/10/26> + 41.640|date: 2009/10/27> + 40.730|date: 2009/10/28> + 41.350|date: 2009/11/05> + 42.200|date: 2009/11/06> + 42.950|date: 2009/11/09> + 43.200|date: 2009/11/10> + 43.800|date: 2009/11/11> + 42.990|date: 2009/11/12> + 42.550|date: 2009/11/13> + 43.240|date: 2009/11/16> + 43.040|date: 2009/11/17> + 42.890|date: 2009/11/18> + 41.910|date: 2009/11/19> + 41.710|date: 2009/11/20> + 42.470|date: 2009/11/23> + 42.500|date: 2009/11/24> + 44.040|date: 2009/11/25> + 43.820|date: 2009/11/27> + 43.420|date: 2009/11/30> + 43.740|date: 2009/12/01> + 43.990|date: 2009/12/02> + 43.200|date: 2009/12/03> + 43.390|date: 2009/12/04> + 42.010|date: 2009/12/07> + 41.210|date: 2009/12/08> + 40.850|date: 2009/12/09> + 41.270|date: 2009/12/10> + 42.260|date: 2009/12/11> + 42.620|date: 2009/12/14> + 42.490|date: 2009/12/15> + 43.020|date: 2009/12/16> + 42.570|date: 2009/12/17> + 42.560|date: 2009/12/18> + 43.430|date: 2009/12/21> + 43.890|date: 2009/12/22> + 44.000|date: 2009/12/23> + 43.980|date: 2009/12/24> + 44.490|date: 2009/12/28> + 44.200|date: 2009/12/29> + 43.820|date: 2009/12/30> + 43.910|date: 2009/12/31> + 44.590|date: 2010/01/04> + 44.340|date: 2010/01/05> + 45.070|date: 2010/01/06> + 46.970|date: 2010/01/07> + 46.600|date: 2010/01/08> + 47.015|date: 2010/01/11> + 46.580|date: 2010/01/12> + 46.980|date: 2010/01/13> + 46.635|date: 2010/01/14> + 45.690|date: 2010/01/15> + 45.300|date: 2010/01/19> + 43.830|date: 2010/01/20> + 43.160|date: 2010/01/21> + 41.870|date: 2010/01/22> + 42.005|date: 2010/01/25> + 41.960|date: 2010/01/26> + 41.760|date: 2010/01/27> + 41.620|date: 2010/01/28> + 41.650|date: 2010/01/29> + 41.140|date: 2010/02/01> + 42.130|date: 2010/02/02> + 42.012|date: 2010/02/03> + 41.580|date: 2010/02/04> + 40.020|date: 2010/02/05> + 40.090|date: 2010/02/08> + 40.350|date: 2010/02/09> + 41.740|date: 2010/02/10> + 41.640|date: 2010/02/11> + 41.570|date: 2010/02/12> + 42.100|date: 2010/02/16> + 43.120|date: 2010/02/17> + 43.380|date: 2010/02/18> + 43.615|date: 2010/02/19> + 43.740|date: 2010/02/22> + 43.710|date: 2010/02/23> + 43.720|date: 2010/02/24> + 43.820|date: 2010/02/25> + 44.550|date: 2010/02/26> + 45.740|date: 2010/03/01> + 45.800|date: 2010/03/02> + 45.560|date: 2010/03/03> + 45.710|date: 2010/03/04> + 46.050|date: 2010/03/05> + 46.280|date: 2010/03/08> + 46.150|date: 2010/03/09> + 46.110|date: 2010/03/10> + 45.750|date: 2010/03/11> + 46.145|date: 2010/03/12> + 46.110|date: 2010/03/15> + 48.010|date: 2010/03/16> + 48.070|date: 2010/03/17> + 48.380|date: 2010/03/18> + 48.000|date: 2010/03/19> + 47.490|date: 2010/03/22> + 48.180|date: 2010/03/23> + 47.370|date: 2010/03/24> + 47.910|date: 2010/03/25> + 47.940|date: 2010/03/26> + 47.560|date: 2010/03/29> + 47.630|date: 2010/03/30> + 47.700|date: 2010/03/31> + 48.320|date: 2010/04/01> + 49.170|date: 2010/04/05> + 49.330|date: 2010/04/06> + 49.270|date: 2010/04/07> + 49.660|date: 2010/04/08> + 49.820|date: 2010/04/09> + 50.010|date: 2010/04/12> + 50.500|date: 2010/04/13> + 51.230|date: 2010/04/14> + 51.390|date: 2010/04/15> + 51.160|date: 2010/04/16> + 50.340|date: 2010/04/19> + 50.220|date: 2010/04/20> + 50.600|date: 2010/04/21> + 51.180|date: 2010/04/22> + 51.500|date: 2010/04/23> + 52.190|date: 2010/04/26> + 51.770|date: 2010/04/27> + 50.590|date: 2010/04/28> + 50.350|date: 2010/04/29> + 50.000|date: 2010/04/30> + 49.740|date: 2010/05/03> + 48.870|date: 2010/05/04> + 48.470|date: 2010/05/05> + 47.200|date: 2010/05/06> + 45.560|date: 2010/05/07> + 46.860|date: 2010/05/10> + 47.175|date: 2010/05/11> + 48.090|date: 2010/05/12> + 48.000|date: 2010/05/13> + 46.000|date: 2010/05/14> + 45.370|date: 2010/05/17> + 45.990|date: 2010/05/18> + 44.120|date: 2010/05/19> + 43.120|date: 2010/05/20> + 42.830|date: 2010/05/21> + 43.100|date: 2010/05/24> + 42.700|date: 2010/05/25> + 44.550|date: 2010/05/26> + 47.400|date: 2010/05/27> + 46.820|date: 2010/05/28> + 45.990|date: 2010/06/01> + 44.970|date: 2010/06/02> + 45.420|date: 2010/06/03> + 43.750|date: 2010/06/04> + 42.640|date: 2010/06/07> + 41.270|date: 2010/06/08> + 43.500|date: 2010/06/09> + 43.860|date: 2010/06/10> + 44.040|date: 2010/06/11> + 44.749|date: 2010/06/14> + 44.820|date: 2010/06/15> + 44.940|date: 2010/06/16> + 44.500|date: 2010/06/17> + 44.857|date: 2010/06/18> + 45.360|date: 2010/06/21> + 44.440|date: 2010/06/22> + 42.460|date: 2010/06/23> + 41.910|date: 2010/06/24> + 41.179|date: 2010/06/25> + 41.270|date: 2010/06/28> + 40.150|date: 2010/06/29> + 39.280|date: 2010/06/30> + 38.350|date: 2010/07/01> + 39.110|date: 2010/07/02> + 37.980|date: 2010/07/06> + 38.800|date: 2010/07/07> + 39.590|date: 2010/07/08> + 39.060|date: 2010/07/09> + 39.070|date: 2010/07/12> + 40.500|date: 2010/07/13> + 41.100|date: 2010/07/14> + 41.040|date: 2010/07/15> + 40.570|date: 2010/07/16> + 39.520|date: 2010/07/19> + 39.700|date: 2010/07/20> + 40.330|date: 2010/07/21> + 40.970|date: 2010/07/22> + 41.580|date: 2010/07/23> + 42.140|date: 2010/07/26> + 42.710|date: 2010/07/27> + 42.220|date: 2010/07/28> + 42.400|date: 2010/07/29> + 42.280|date: 2010/07/30> + 43.950|date: 2010/08/02> + 43.550|date: 2010/08/03> + 42.860|date: 2010/08/04> + 43.395|date: 2010/08/05> + 43.340|date: 2010/08/06> + 44.570|date: 2010/08/09> + 44.200|date: 2010/08/10> + 43.330|date: 2010/08/11> + 42.620|date: 2010/08/12> + 42.600|date: 2010/08/13> + 42.090|date: 2010/08/16> + 43.170|date: 2010/08/17> + 43.940|date: 2010/08/19> + 43.340|date: 2010/08/20> low |ticker: TIF> => 31.130|date: 2009/08/21> + 32.230|date: 2009/08/24> + 32.190|date: 2009/08/25> + 33.160|date: 2009/08/26> + 33.170|date: 2009/08/27> + 35.500|date: 2009/08/28> + 36.110|date: 2009/08/31> + 34.920|date: 2009/09/01> + 34.700|date: 2009/09/02> + 35.030|date: 2009/09/03> + 35.270|date: 2009/09/04> + 36.630|date: 2009/09/09> + 37.840|date: 2009/09/10> + 37.184|date: 2009/09/11> + 36.690|date: 2009/09/14> + 37.380|date: 2009/09/15> + 37.530|date: 2009/09/16> + 38.360|date: 2009/09/17> + 38.450|date: 2009/09/18> + 37.910|date: 2009/09/21> + 38.000|date: 2009/09/22> + 37.180|date: 2009/09/23> + 36.290|date: 2009/09/24> + 35.640|date: 2009/09/25> + 36.070|date: 2009/09/28> + 37.570|date: 2009/09/29> + 37.830|date: 2009/09/30> + 37.750|date: 2009/10/01> + 37.260|date: 2009/10/02> + 37.550|date: 2009/10/05> + 39.010|date: 2009/10/06> + 39.650|date: 2009/10/07> + 40.051|date: 2009/10/08> + 40.390|date: 2009/10/09> + 40.470|date: 2009/10/12> + 39.980|date: 2009/10/13> + 41.290|date: 2009/10/14> + 41.340|date: 2009/10/15> + 41.080|date: 2009/10/16> + 41.800|date: 2009/10/19> + 41.240|date: 2009/10/20> + 40.650|date: 2009/10/21> + 40.450|date: 2009/10/22> + 41.160|date: 2009/10/23> + 40.995|date: 2009/10/26> + 40.360|date: 2009/10/27> + 38.570|date: 2009/10/28> + 39.990|date: 2009/11/05> + 41.020|date: 2009/11/06> + 41.490|date: 2009/11/09> + 42.200|date: 2009/11/10> + 42.400|date: 2009/11/11> + 41.660|date: 2009/11/12> + 41.640|date: 2009/11/13> + 42.520|date: 2009/11/16> + 42.140|date: 2009/11/17> + 42.170|date: 2009/11/18> + 40.740|date: 2009/11/19> + 40.560|date: 2009/11/20> + 41.500|date: 2009/11/23> + 41.520|date: 2009/11/24> + 42.950|date: 2009/11/25> + 42.360|date: 2009/11/27> + 41.870|date: 2009/11/30> + 42.840|date: 2009/12/01> + 42.920|date: 2009/12/02> + 42.410|date: 2009/12/03> + 40.950|date: 2009/12/04> + 41.120|date: 2009/12/07> + 40.510|date: 2009/12/08> + 40.070|date: 2009/12/09> + 40.630|date: 2009/12/10> + 41.050|date: 2009/12/11> + 41.890|date: 2009/12/14> + 41.960|date: 2009/12/15> + 42.340|date: 2009/12/16> + 42.080|date: 2009/12/17> + 41.690|date: 2009/12/18> + 42.430|date: 2009/12/21> + 43.040|date: 2009/12/22> + 43.440|date: 2009/12/23> + 43.520|date: 2009/12/24> + 43.820|date: 2009/12/28> + 43.670|date: 2009/12/29> + 43.380|date: 2009/12/30> + 42.910|date: 2009/12/31> + 43.590|date: 2010/01/04> + 43.440|date: 2010/01/05> + 44.050|date: 2010/01/06> + 45.020|date: 2010/01/07> + 45.500|date: 2010/01/08> + 45.900|date: 2010/01/11> + 45.350|date: 2010/01/12> + 46.120|date: 2010/01/13> + 45.230|date: 2010/01/14> + 44.760|date: 2010/01/15> + 44.030|date: 2010/01/19> + 42.910|date: 2010/01/20> + 41.570|date: 2010/01/21> + 40.680|date: 2010/01/22> + 41.330|date: 2010/01/25> + 41.230|date: 2010/01/26> + 40.870|date: 2010/01/27> + 40.660|date: 2010/01/28> + 40.540|date: 2010/01/29> + 40.610|date: 2010/02/01> + 41.200|date: 2010/02/02> + 41.345|date: 2010/02/03> + 39.890|date: 2010/02/04> + 38.890|date: 2010/02/05> + 39.170|date: 2010/02/08> + 39.340|date: 2010/02/09> + 40.690|date: 2010/02/10> + 40.690|date: 2010/02/11> + 40.920|date: 2010/02/12> + 41.630|date: 2010/02/16> + 42.360|date: 2010/02/17> + 42.700|date: 2010/02/18> + 43.020|date: 2010/02/19> + 43.330|date: 2010/02/22> + 42.810|date: 2010/02/23> + 42.870|date: 2010/02/24> + 42.550|date: 2010/02/25> + 43.650|date: 2010/02/26> + 44.330|date: 2010/03/01> + 44.730|date: 2010/03/02> + 44.830|date: 2010/03/03> + 45.030|date: 2010/03/04> + 45.390|date: 2010/03/05> + 45.720|date: 2010/03/08> + 45.600|date: 2010/03/09> + 45.610|date: 2010/03/10> + 45.040|date: 2010/03/11> + 45.450|date: 2010/03/12> + 45.460|date: 2010/03/15> + 45.960|date: 2010/03/16> + 47.090|date: 2010/03/17> + 46.920|date: 2010/03/18> + 46.883|date: 2010/03/19> + 44.750|date: 2010/03/22> + 47.210|date: 2010/03/23> + 46.630|date: 2010/03/24> + 47.050|date: 2010/03/25> + 47.030|date: 2010/03/26> + 47.040|date: 2010/03/29> + 46.620|date: 2010/03/30> + 46.700|date: 2010/03/31> + 47.780|date: 2010/04/01> + 47.990|date: 2010/04/05> + 48.390|date: 2010/04/06> + 48.550|date: 2010/04/07> + 48.500|date: 2010/04/08> + 49.025|date: 2010/04/09> + 49.730|date: 2010/04/12> + 49.680|date: 2010/04/13> + 50.490|date: 2010/04/14> + 50.640|date: 2010/04/15> + 49.780|date: 2010/04/16> + 48.590|date: 2010/04/19> + 49.130|date: 2010/04/20> + 49.290|date: 2010/04/21> + 49.530|date: 2010/04/22> + 50.600|date: 2010/04/23> + 51.460|date: 2010/04/26> + 49.610|date: 2010/04/27> + 49.150|date: 2010/04/28> + 49.630|date: 2010/04/29> + 48.330|date: 2010/04/30> + 48.510|date: 2010/05/03> + 47.830|date: 2010/05/04> + 47.260|date: 2010/05/05> + 42.040|date: 2010/05/06> + 43.120|date: 2010/05/07> + 45.620|date: 2010/05/10> + 45.920|date: 2010/05/11> + 46.560|date: 2010/05/12> + 46.150|date: 2010/05/13> + 44.540|date: 2010/05/14> + 43.840|date: 2010/05/17> + 43.520|date: 2010/05/18> + 42.570|date: 2010/05/19> + 41.620|date: 2010/05/20> + 40.610|date: 2010/05/21> + 42.260|date: 2010/05/24> + 40.750|date: 2010/05/25> + 42.980|date: 2010/05/26> + 45.540|date: 2010/05/27> + 45.150|date: 2010/05/28> + 44.650|date: 2010/06/01> + 43.510|date: 2010/06/02> + 43.760|date: 2010/06/03> + 41.820|date: 2010/06/04> + 40.520|date: 2010/06/07> + 40.000|date: 2010/06/08> + 41.480|date: 2010/06/09> + 42.770|date: 2010/06/10> + 42.940|date: 2010/06/11> + 43.810|date: 2010/06/14> + 43.660|date: 2010/06/15> + 43.830|date: 2010/06/16> + 43.110|date: 2010/06/17> + 43.780|date: 2010/06/18> + 43.670|date: 2010/06/21> + 42.110|date: 2010/06/22> + 41.450|date: 2010/06/23> + 40.375|date: 2010/06/24> + 40.250|date: 2010/06/25> + 40.460|date: 2010/06/28> + 38.210|date: 2010/06/29> + 37.730|date: 2010/06/30> + 36.450|date: 2010/07/01> + 36.940|date: 2010/07/02> + 35.810|date: 2010/07/06> + 36.270|date: 2010/07/07> + 38.320|date: 2010/07/08> + 38.370|date: 2010/07/09> + 38.310|date: 2010/07/12> + 39.210|date: 2010/07/13> + 39.600|date: 2010/07/14> + 39.930|date: 2010/07/15> + 39.140|date: 2010/07/16> + 38.470|date: 2010/07/19> + 37.980|date: 2010/07/20> + 39.110|date: 2010/07/21> + 39.780|date: 2010/07/22> + 40.460|date: 2010/07/23> + 41.230|date: 2010/07/26> + 41.670|date: 2010/07/27> + 41.410|date: 2010/07/28> + 40.680|date: 2010/07/29> + 40.130|date: 2010/07/30> + 42.530|date: 2010/08/02> + 41.690|date: 2010/08/03> + 42.190|date: 2010/08/04> + 41.630|date: 2010/08/05> + 42.190|date: 2010/08/06> + 43.360|date: 2010/08/09> + 43.240|date: 2010/08/10> + 42.190|date: 2010/08/11> + 41.250|date: 2010/08/12> + 41.780|date: 2010/08/13> + 41.350|date: 2010/08/16> + 42.140|date: 2010/08/17> + 42.510|date: 2010/08/19> + 42.190|date: 2010/08/20> close |ticker: TIF> => 32.100|date: 2009/08/21> + 32.320|date: 2009/08/24> + 33.100|date: 2009/08/25> + 33.660|date: 2009/08/26> + 33.750|date: 2009/08/27> + 37.570|date: 2009/08/28> + 36.380|date: 2009/08/31> + 34.930|date: 2009/09/01> + 34.850|date: 2009/09/02> + 35.970|date: 2009/09/03> + 36.040|date: 2009/09/04> + 37.280|date: 2009/09/09> + 38.120|date: 2009/09/10> + 37.350|date: 2009/09/11> + 38.180|date: 2009/09/14> + 37.680|date: 2009/09/15> + 38.630|date: 2009/09/16> + 38.820|date: 2009/09/17> + 38.760|date: 2009/09/18> + 38.250|date: 2009/09/21> + 38.150|date: 2009/09/22> + 37.210|date: 2009/09/23> + 36.810|date: 2009/09/24> + 36.150|date: 2009/09/25> + 37.620|date: 2009/09/28> + 38.330|date: 2009/09/29> + 38.530|date: 2009/09/30> + 38.000|date: 2009/10/01> + 37.710|date: 2009/10/02> + 38.510|date: 2009/10/05> + 40.290|date: 2009/10/06> + 40.020|date: 2009/10/07> + 40.610|date: 2009/10/08> + 40.880|date: 2009/10/09> + 40.540|date: 2009/10/12> + 40.960|date: 2009/10/13> + 41.730|date: 2009/10/14> + 42.100|date: 2009/10/15> + 41.900|date: 2009/10/16> + 42.150|date: 2009/10/19> + 41.860|date: 2009/10/20> + 40.680|date: 2009/10/21> + 41.690|date: 2009/10/22> + 41.450|date: 2009/10/23> + 41.210|date: 2009/10/26> + 40.600|date: 2009/10/27> + 38.700|date: 2009/10/28> + 41.300|date: 2009/11/05> + 41.350|date: 2009/11/06> + 42.760|date: 2009/11/09> + 43.030|date: 2009/11/10> + 42.720|date: 2009/11/11> + 41.870|date: 2009/11/12> + 42.240|date: 2009/11/13> + 43.010|date: 2009/11/16> + 42.670|date: 2009/11/17> + 42.250|date: 2009/11/18> + 41.170|date: 2009/11/19> + 41.300|date: 2009/11/20> + 41.810|date: 2009/11/23> + 41.830|date: 2009/11/24> + 43.890|date: 2009/11/25> + 43.210|date: 2009/11/27> + 42.680|date: 2009/11/30> + 43.070|date: 2009/12/01> + 43.070|date: 2009/12/02> + 42.500|date: 2009/12/03> + 41.510|date: 2009/12/04> + 41.570|date: 2009/12/07> + 40.700|date: 2009/12/08> + 40.440|date: 2009/12/09> + 40.910|date: 2009/12/10> + 42.150|date: 2009/12/11> + 42.600|date: 2009/12/14> + 42.330|date: 2009/12/15> + 42.830|date: 2009/12/16> + 42.410|date: 2009/12/17> + 42.320|date: 2009/12/18> + 43.300|date: 2009/12/21> + 43.680|date: 2009/12/22> + 43.820|date: 2009/12/23> + 43.800|date: 2009/12/24> + 43.950|date: 2009/12/28> + 43.910|date: 2009/12/29> + 43.760|date: 2009/12/30> + 43.000|date: 2009/12/31> + 43.990|date: 2010/01/04> + 44.280|date: 2010/01/05> + 44.960|date: 2010/01/06> + 46.890|date: 2010/01/07> + 46.010|date: 2010/01/08> + 46.680|date: 2010/01/11> + 46.440|date: 2010/01/12> + 46.880|date: 2010/01/13> + 45.360|date: 2010/01/14> + 45.370|date: 2010/01/15> + 44.100|date: 2010/01/19> + 43.100|date: 2010/01/20> + 41.770|date: 2010/01/21> + 40.790|date: 2010/01/22> + 41.730|date: 2010/01/25> + 41.470|date: 2010/01/26> + 41.370|date: 2010/01/27> + 40.820|date: 2010/01/28> + 40.610|date: 2010/01/29> + 41.100|date: 2010/02/01> + 42.050|date: 2010/02/02> + 41.630|date: 2010/02/03> + 40.000|date: 2010/02/04> + 39.700|date: 2010/02/05> + 39.790|date: 2010/02/08> + 40.070|date: 2010/02/09> + 41.140|date: 2010/02/10> + 41.540|date: 2010/02/11> + 41.510|date: 2010/02/12> + 42.080|date: 2010/02/16> + 43.050|date: 2010/02/17> + 43.350|date: 2010/02/18> + 43.540|date: 2010/02/19> + 43.510|date: 2010/02/22> + 42.940|date: 2010/02/23> + 43.690|date: 2010/02/24> + 43.780|date: 2010/02/25> + 44.390|date: 2010/02/26> + 45.590|date: 2010/03/01> + 44.900|date: 2010/03/02> + 44.970|date: 2010/03/03> + 45.430|date: 2010/03/04> + 45.940|date: 2010/03/05> + 46.010|date: 2010/03/08> + 45.870|date: 2010/03/09> + 45.890|date: 2010/03/10> + 45.600|date: 2010/03/11> + 46.000|date: 2010/03/12> + 46.040|date: 2010/03/15> + 47.990|date: 2010/03/16> + 47.390|date: 2010/03/17> + 47.580|date: 2010/03/18> + 47.250|date: 2010/03/19> + 47.410|date: 2010/03/22> + 47.760|date: 2010/03/23> + 47.330|date: 2010/03/24> + 47.090|date: 2010/03/25> + 47.320|date: 2010/03/26> + 47.280|date: 2010/03/29> + 46.920|date: 2010/03/30> + 47.490|date: 2010/03/31> + 48.250|date: 2010/04/01> + 49.120|date: 2010/04/05> + 49.200|date: 2010/04/06> + 48.810|date: 2010/04/07> + 49.430|date: 2010/04/08> + 49.790|date: 2010/04/09> + 49.810|date: 2010/04/12> + 50.340|date: 2010/04/13> + 51.140|date: 2010/04/14> + 50.900|date: 2010/04/15> + 50.200|date: 2010/04/16> + 49.380|date: 2010/04/19> + 49.480|date: 2010/04/20> + 50.380|date: 2010/04/21> + 50.910|date: 2010/04/22> + 51.460|date: 2010/04/23> + 51.940|date: 2010/04/26> + 49.840|date: 2010/04/27> + 49.480|date: 2010/04/28> + 49.950|date: 2010/04/29> + 48.480|date: 2010/04/30> + 49.530|date: 2010/05/03> + 48.060|date: 2010/05/04> + 47.390|date: 2010/05/05> + 44.790|date: 2010/05/06> + 43.550|date: 2010/05/07> + 46.620|date: 2010/05/10> + 46.500|date: 2010/05/11> + 47.940|date: 2010/05/12> + 46.410|date: 2010/05/13> + 44.910|date: 2010/05/14> + 45.230|date: 2010/05/17> + 43.630|date: 2010/05/18> + 43.430|date: 2010/05/19> + 41.760|date: 2010/05/20> + 42.720|date: 2010/05/21> + 42.320|date: 2010/05/24> + 42.600|date: 2010/05/25> + 43.590|date: 2010/05/26> + 46.860|date: 2010/05/27> + 45.430|date: 2010/05/28> + 44.690|date: 2010/06/01> + 44.610|date: 2010/06/02> + 44.490|date: 2010/06/03> + 42.130|date: 2010/06/04> + 40.640|date: 2010/06/07> + 41.210|date: 2010/06/08> + 42.430|date: 2010/06/09> + 43.640|date: 2010/06/10> + 43.610|date: 2010/06/11> + 43.960|date: 2010/06/14> + 44.800|date: 2010/06/15> + 44.350|date: 2010/06/16> + 43.790|date: 2010/06/17> + 44.440|date: 2010/06/18> + 43.990|date: 2010/06/21> + 42.170|date: 2010/06/22> + 42.040|date: 2010/06/23> + 40.740|date: 2010/06/24> + 41.020|date: 2010/06/25> + 40.890|date: 2010/06/28> + 38.580|date: 2010/06/29> + 37.910|date: 2010/06/30> + 38.110|date: 2010/07/01> + 37.200|date: 2010/07/02> + 36.290|date: 2010/07/06> + 38.700|date: 2010/07/07> + 38.880|date: 2010/07/08> + 39.020|date: 2010/07/09> + 38.770|date: 2010/07/12> + 40.170|date: 2010/07/13> + 41.040|date: 2010/07/14> + 40.790|date: 2010/07/15> + 39.180|date: 2010/07/16> + 38.800|date: 2010/07/19> + 39.560|date: 2010/07/20> + 39.210|date: 2010/07/21> + 40.710|date: 2010/07/22> + 41.500|date: 2010/07/23> + 42.090|date: 2010/07/26> + 42.010|date: 2010/07/27> + 41.730|date: 2010/07/28> + 41.510|date: 2010/07/29> + 42.070|date: 2010/07/30> + 43.550|date: 2010/08/02> + 42.250|date: 2010/08/03> + 42.450|date: 2010/08/04> + 43.260|date: 2010/08/05> + 43.340|date: 2010/08/06> + 44.400|date: 2010/08/09> + 44.010|date: 2010/08/10> + 42.480|date: 2010/08/11> + 42.440|date: 2010/08/12> + 41.790|date: 2010/08/13> + 41.680|date: 2010/08/16> + 42.760|date: 2010/08/17> + 43.210|date: 2010/08/19> + 43.300|date: 2010/08/20> volume |ticker: TIF> => 30635.000|date: 2009/08/21> + 24239.000|date: 2009/08/24> + 23194.000|date: 2009/08/25> + 27106.000|date: 2009/08/26> + 27958.000|date: 2009/08/27> + 85061.000|date: 2009/08/28> + 37690.000|date: 2009/08/31> + 36254.000|date: 2009/09/01> + 28086.000|date: 2009/09/02> + 20574.000|date: 2009/09/03> + 13240.000|date: 2009/09/04> + 23229.000|date: 2009/09/09> + 46758.000|date: 2009/09/10> + 30162.000|date: 2009/09/11> + 25917.000|date: 2009/09/14> + 31031.000|date: 2009/09/15> + 23525.000|date: 2009/09/16> + 26722.000|date: 2009/09/17> + 20974.000|date: 2009/09/18> + 14896.000|date: 2009/09/21> + 14861.000|date: 2009/09/22> + 18256.000|date: 2009/09/23> + 17707.000|date: 2009/09/24> + 27542.000|date: 2009/09/25> + 19229.000|date: 2009/09/28> + 27454.000|date: 2009/09/29> + 51940.000|date: 2009/09/30> + 33789.000|date: 2009/10/01> + 24154.000|date: 2009/10/02> + 18099.000|date: 2009/10/05> + 42659.000|date: 2009/10/06> + 19801.000|date: 2009/10/07> + 17976.000|date: 2009/10/08> + 10013.000|date: 2009/10/09> + 15062.000|date: 2009/10/12> + 14197.000|date: 2009/10/13> + 18656.000|date: 2009/10/14> + 14241.000|date: 2009/10/15> + 16638.000|date: 2009/10/16> + 17859.000|date: 2009/10/19> + 22444.000|date: 2009/10/20> + 15904.000|date: 2009/10/21> + 19200.000|date: 2009/10/22> + 25110.000|date: 2009/10/23> + 16833.000|date: 2009/10/26> + 24163.000|date: 2009/10/27> + 24435.000|date: 2009/10/28> + 22748.000|date: 2009/11/05> + 20923.000|date: 2009/11/06> + 24989.000|date: 2009/11/09> + 24852.000|date: 2009/11/10> + 21826.000|date: 2009/11/11> + 20795.000|date: 2009/11/12> + 23518.000|date: 2009/11/13> + 20061.000|date: 2009/11/16> + 14300.000|date: 2009/11/17> + 16472.000|date: 2009/11/18> + 26595.000|date: 2009/11/19> + 20050.000|date: 2009/11/20> + 19583.000|date: 2009/11/23> + 34997.000|date: 2009/11/24> + 77906.000|date: 2009/11/25> + 19046.000|date: 2009/11/27> + 36301.000|date: 2009/11/30> + 24462.000|date: 2009/12/01> + 20769.000|date: 2009/12/02> + 18435.000|date: 2009/12/03> + 58603.000|date: 2009/12/04> + 20280.000|date: 2009/12/07> + 22950.000|date: 2009/12/08> + 18828.000|date: 2009/12/09> + 14655.000|date: 2009/12/10> + 23638.000|date: 2009/12/11> + 19589.000|date: 2009/12/14> + 12425.000|date: 2009/12/15> + 18432.000|date: 2009/12/16> + 15672.000|date: 2009/12/17> + 17079.000|date: 2009/12/18> + 10974.000|date: 2009/12/21> + 8442.000|date: 2009/12/22> + 10833.000|date: 2009/12/23> + 3498.000|date: 2009/12/24> + 8049.000|date: 2009/12/28> + 5532.000|date: 2009/12/29> + 6601.000|date: 2009/12/30> + 7172.000|date: 2009/12/31> + 19351.000|date: 2010/01/04> + 12169.000|date: 2010/01/05> + 16996.000|date: 2010/01/06> + 35626.000|date: 2010/01/07> + 35891.000|date: 2010/01/08> + 30014.000|date: 2010/01/11> + 85263.000|date: 2010/01/12> + 30547.000|date: 2010/01/13> + 50304.000|date: 2010/01/14> + 46307.000|date: 2010/01/15> + 35263.000|date: 2010/01/19> + 35554.000|date: 2010/01/20> + 54034.000|date: 2010/01/21> + 31377.000|date: 2010/01/22> + 27168.000|date: 2010/01/25> + 22570.000|date: 2010/01/26> + 17818.000|date: 2010/01/27> + 15037.000|date: 2010/01/28> + 22346.000|date: 2010/01/29> + 13884.000|date: 2010/02/01> + 16136.000|date: 2010/02/02> + 13141.000|date: 2010/02/03> + 23584.000|date: 2010/02/04> + 33333.000|date: 2010/02/05> + 18660.000|date: 2010/02/08> + 24243.000|date: 2010/02/09> + 34844.000|date: 2010/02/10> + 21700.000|date: 2010/02/11> + 12165.000|date: 2010/02/12> + 13781.000|date: 2010/02/16> + 21881.000|date: 2010/02/17> + 12906.000|date: 2010/02/18> + 16790.000|date: 2010/02/19> + 11206.000|date: 2010/02/22> + 12644.000|date: 2010/02/23> + 12853.000|date: 2010/02/24> + 18814.000|date: 2010/02/25> + 20425.000|date: 2010/02/26> + 21486.000|date: 2010/03/01> + 16224.000|date: 2010/03/02> + 15455.000|date: 2010/03/03> + 9303.000|date: 2010/03/04> + 13065.000|date: 2010/03/05> + 9189.000|date: 2010/03/08> + 13825.000|date: 2010/03/09> + 10253.000|date: 2010/03/10> + 13081.000|date: 2010/03/11> + 9391.000|date: 2010/03/12> + 8641.000|date: 2010/03/15> + 31997.000|date: 2010/03/16> + 25023.000|date: 2010/03/17> + 24134.000|date: 2010/03/18> + 25374.000|date: 2010/03/19> + 79391.000|date: 2010/03/22> + 26012.000|date: 2010/03/23> + 23266.000|date: 2010/03/24> + 20075.000|date: 2010/03/25> + 14094.000|date: 2010/03/26> + 10968.000|date: 2010/03/29> + 16150.000|date: 2010/03/30> + 28957.000|date: 2010/03/31> + 16652.000|date: 2010/04/01> + 12164.000|date: 2010/04/05> + 13891.000|date: 2010/04/06> + 17503.000|date: 2010/04/07> + 17862.000|date: 2010/04/08> + 8842.000|date: 2010/04/09> + 14077.000|date: 2010/04/12> + 16775.000|date: 2010/04/13> + 14061.000|date: 2010/04/14> + 19341.000|date: 2010/04/15> + 18056.000|date: 2010/04/16> + 19077.000|date: 2010/04/19> + 13408.000|date: 2010/04/20> + 12060.000|date: 2010/04/21> + 14950.000|date: 2010/04/22> + 9700.000|date: 2010/04/23> + 16044.000|date: 2010/04/26> + 18141.000|date: 2010/04/27> + 12674.000|date: 2010/04/28> + 14970.000|date: 2010/04/29> + 15561.000|date: 2010/04/30> + 13564.000|date: 2010/05/03> + 19894.000|date: 2010/05/04> + 16563.000|date: 2010/05/05> + 53429.000|date: 2010/05/06> + 47042.000|date: 2010/05/07> + 28004.000|date: 2010/05/10> + 17173.000|date: 2010/05/11> + 20869.000|date: 2010/05/12> + 26805.000|date: 2010/05/13> + 34967.000|date: 2010/05/14> + 28863.000|date: 2010/05/17> + 35304.000|date: 2010/05/18> + 32043.000|date: 2010/05/19> + 46067.000|date: 2010/05/20> + 39541.000|date: 2010/05/21> + 27702.000|date: 2010/05/24> + 33824.000|date: 2010/05/25> + 57192.000|date: 2010/05/26> + 76058.000|date: 2010/05/27> + 37068.000|date: 2010/05/28> + 26280.000|date: 2010/06/01> + 36750.000|date: 2010/06/02> + 28372.000|date: 2010/06/03> + 33102.000|date: 2010/06/04> + 28650.000|date: 2010/06/07> + 48004.000|date: 2010/06/08> + 59475.000|date: 2010/06/09> + 29845.000|date: 2010/06/10> + 23158.000|date: 2010/06/11> + 20394.000|date: 2010/06/14> + 16302.000|date: 2010/06/15> + 19005.000|date: 2010/06/16> + 27942.000|date: 2010/06/17> + 26211.000|date: 2010/06/18> + 28445.000|date: 2010/06/21> + 24431.000|date: 2010/06/22> + 33690.000|date: 2010/06/23> + 31745.000|date: 2010/06/24> + 31776.000|date: 2010/06/25> + 21391.000|date: 2010/06/28> + 33447.000|date: 2010/06/29> + 34905.000|date: 2010/06/30> + 43816.000|date: 2010/07/01> + 23706.000|date: 2010/07/02> + 45460.000|date: 2010/07/06> + 43604.000|date: 2010/07/07> + 32316.000|date: 2010/07/08> + 15709.000|date: 2010/07/09> + 12813.000|date: 2010/07/12> + 26177.000|date: 2010/07/13> + 36525.000|date: 2010/07/14> + 26993.000|date: 2010/07/15> + 43605.000|date: 2010/07/16> + 35204.000|date: 2010/07/19> + 27435.000|date: 2010/07/20> + 26358.000|date: 2010/07/21> + 21632.000|date: 2010/07/22> + 18349.000|date: 2010/07/23> + 14446.000|date: 2010/07/26> + 30385.000|date: 2010/07/27> + 23461.000|date: 2010/07/28> + 25121.000|date: 2010/07/29> + 27535.000|date: 2010/07/30> + 30095.000|date: 2010/08/02> + 34473.000|date: 2010/08/03> + 19975.000|date: 2010/08/04> + 31222.000|date: 2010/08/05> + 53172.000|date: 2010/08/06> + 36824.000|date: 2010/08/09> + 29397.000|date: 2010/08/10> + 31141.000|date: 2010/08/11> + 31262.000|date: 2010/08/12> + 34039.000|date: 2010/08/13> + 20242.000|date: 2010/08/16> + 21471.000|date: 2010/08/17> + 31271.000|date: 2010/08/19> + 21592.000|date: 2010/08/20> open |ticker: TJX> => 35.840|date: 2009/08/21> + 35.840|date: 2009/08/24> + 35.330|date: 2009/08/25> + 36.290|date: 2009/08/26> + 36.690|date: 2009/08/27> + 37.300|date: 2009/08/28> + 36.260|date: 2009/08/31> + 36.090|date: 2009/09/01> + 35.370|date: 2009/09/02> + 35.170|date: 2009/09/03> + 35.860|date: 2009/09/04> + 36.000|date: 2009/09/09> + 36.420|date: 2009/09/10> + 36.350|date: 2009/09/11> + 36.470|date: 2009/09/14> + 36.650|date: 2009/09/15> + 37.360|date: 2009/09/16> + 37.680|date: 2009/09/17> + 37.980|date: 2009/09/18> + 37.690|date: 2009/09/21> + 38.370|date: 2009/09/22> + 38.560|date: 2009/09/23> + 37.600|date: 2009/09/24> + 37.440|date: 2009/09/25> + 36.880|date: 2009/09/28> + 37.440|date: 2009/09/29> + 37.150|date: 2009/09/30> + 37.040|date: 2009/10/01> + 36.530|date: 2009/10/02> + 36.250|date: 2009/10/05> + 38.080|date: 2009/10/06> + 38.560|date: 2009/10/07> + 38.380|date: 2009/10/08> + 37.650|date: 2009/10/09> + 38.000|date: 2009/10/12> + 37.810|date: 2009/10/13> + 37.980|date: 2009/10/14> + 37.840|date: 2009/10/15> + 37.840|date: 2009/10/16> + 38.430|date: 2009/10/19> + 39.310|date: 2009/10/20> + 38.530|date: 2009/10/21> + 39.160|date: 2009/10/22> + 40.180|date: 2009/10/23> + 39.980|date: 2009/10/26> + 40.100|date: 2009/10/27> + 39.080|date: 2009/10/28> + 38.540|date: 2009/11/05> + 38.070|date: 2009/11/06> + 38.510|date: 2009/11/09> + 39.200|date: 2009/11/10> + 39.300|date: 2009/11/11> + 39.170|date: 2009/11/12> + 38.920|date: 2009/11/13> + 39.480|date: 2009/11/16> + 38.670|date: 2009/11/17> + 38.990|date: 2009/11/18> + 38.930|date: 2009/11/19> + 39.000|date: 2009/11/20> + 38.990|date: 2009/11/23> + 38.650|date: 2009/11/24> + 38.820|date: 2009/11/25> + 38.370|date: 2009/11/27> + 38.740|date: 2009/11/30> + 38.700|date: 2009/12/01> + 38.680|date: 2009/12/02> + 37.420|date: 2009/12/03> + 37.410|date: 2009/12/04> + 36.530|date: 2009/12/07> + 36.890|date: 2009/12/08> + 36.930|date: 2009/12/09> + 37.030|date: 2009/12/10> + 37.940|date: 2009/12/11> + 37.660|date: 2009/12/14> + 38.050|date: 2009/12/15> + 37.890|date: 2009/12/16> + 37.170|date: 2009/12/17> + 36.880|date: 2009/12/18> + 36.930|date: 2009/12/21> + 37.440|date: 2009/12/22> + 36.930|date: 2009/12/23> + 36.970|date: 2009/12/24> + 36.900|date: 2009/12/28> + 37.020|date: 2009/12/29> + 36.640|date: 2009/12/30> + 36.810|date: 2009/12/31> + 36.000|date: 2010/01/04> + 35.920|date: 2010/01/05> + 37.050|date: 2010/01/06> + 38.540|date: 2010/01/07> + 38.320|date: 2010/01/08> + 38.810|date: 2010/01/11> + 38.300|date: 2010/01/12> + 38.180|date: 2010/01/13> + 38.300|date: 2010/01/14> + 37.700|date: 2010/01/15> + 37.200|date: 2010/01/19> + 37.670|date: 2010/01/20> + 37.340|date: 2010/01/21> + 36.820|date: 2010/01/22> + 37.060|date: 2010/01/25> + 36.960|date: 2010/01/26> + 38.110|date: 2010/01/27> + 38.440|date: 2010/01/28> + 38.420|date: 2010/01/29> + 38.110|date: 2010/02/01> + 38.770|date: 2010/02/02> + 39.150|date: 2010/02/03> + 38.750|date: 2010/02/04> + 38.220|date: 2010/02/05> + 38.350|date: 2010/02/08> + 38.130|date: 2010/02/09> + 37.930|date: 2010/02/10> + 37.610|date: 2010/02/11> + 37.170|date: 2010/02/12> + 37.820|date: 2010/02/16> + 38.640|date: 2010/02/17> + 38.790|date: 2010/02/18> + 39.000|date: 2010/02/19> + 39.280|date: 2010/02/22> + 39.380|date: 2010/02/23> + 39.350|date: 2010/02/24> + 39.890|date: 2010/02/25> + 41.600|date: 2010/02/26> + 41.640|date: 2010/03/01> + 41.700|date: 2010/03/02> + 41.240|date: 2010/03/03> + 41.240|date: 2010/03/04> + 41.290|date: 2010/03/05> + 41.570|date: 2010/03/08> + 41.580|date: 2010/03/09> + 41.670|date: 2010/03/10> + 41.770|date: 2010/03/11> + 41.970|date: 2010/03/12> + 42.070|date: 2010/03/15> + 42.900|date: 2010/03/16> + 43.380|date: 2010/03/17> + 43.330|date: 2010/03/18> + 43.320|date: 2010/03/19> + 42.830|date: 2010/03/22> + 43.740|date: 2010/03/23> + 43.330|date: 2010/03/24> + 43.510|date: 2010/03/25> + 43.660|date: 2010/03/26> + 43.410|date: 2010/03/29> + 43.390|date: 2010/03/30> + 43.040|date: 2010/03/31> + 42.630|date: 2010/04/01> + 42.800|date: 2010/04/05> + 44.300|date: 2010/04/06> + 44.620|date: 2010/04/07> + 44.870|date: 2010/04/08> + 44.600|date: 2010/04/09> + 45.060|date: 2010/04/12> + 45.590|date: 2010/04/13> + 46.330|date: 2010/04/14> + 46.030|date: 2010/04/15> + 46.050|date: 2010/04/16> + 45.570|date: 2010/04/19> + 45.760|date: 2010/04/20> + 46.010|date: 2010/04/21> + 46.690|date: 2010/04/22> + 47.930|date: 2010/04/23> + 48.070|date: 2010/04/26> + 47.850|date: 2010/04/27> + 47.340|date: 2010/04/28> + 47.010|date: 2010/04/29> + 47.380|date: 2010/04/30> + 46.580|date: 2010/05/03> + 46.760|date: 2010/05/04> + 45.400|date: 2010/05/05> + 45.220|date: 2010/05/06> + 44.640|date: 2010/05/07> + 45.950|date: 2010/05/10> + 45.510|date: 2010/05/11> + 45.930|date: 2010/05/12> + 46.490|date: 2010/05/13> + 45.200|date: 2010/05/14> + 45.430|date: 2010/05/17> + 43.700|date: 2010/05/18> + 43.120|date: 2010/05/19> + 42.120|date: 2010/05/20> + 42.830|date: 2010/05/21> + 44.020|date: 2010/05/24> + 43.220|date: 2010/05/25> + 45.460|date: 2010/05/26> + 45.110|date: 2010/05/27> + 45.990|date: 2010/05/28> + 45.370|date: 2010/06/01> + 45.340|date: 2010/06/02> + 46.980|date: 2010/06/03> + 45.770|date: 2010/06/04> + 44.780|date: 2010/06/07> + 43.860|date: 2010/06/08> + 44.950|date: 2010/06/09> + 45.500|date: 2010/06/10> + 45.690|date: 2010/06/11> + 46.250|date: 2010/06/14> + 46.110|date: 2010/06/15> + 46.460|date: 2010/06/16> + 46.320|date: 2010/06/17> + 45.950|date: 2010/06/18> + 46.210|date: 2010/06/21> + 45.130|date: 2010/06/22> + 44.350|date: 2010/06/23> + 44.820|date: 2010/06/24> + 44.140|date: 2010/06/25> + 43.270|date: 2010/06/28> + 42.580|date: 2010/06/29> + 41.870|date: 2010/06/30> + 41.930|date: 2010/07/01> + 42.950|date: 2010/07/02> + 43.330|date: 2010/07/06> + 42.600|date: 2010/07/07> + 42.860|date: 2010/07/08> + 41.590|date: 2010/07/09> + 41.710|date: 2010/07/12> + 42.260|date: 2010/07/13> + 42.710|date: 2010/07/14> + 42.420|date: 2010/07/15> + 42.710|date: 2010/07/16> + 41.210|date: 2010/07/19> + 41.010|date: 2010/07/20> + 42.230|date: 2010/07/21> + 42.070|date: 2010/07/22> + 42.290|date: 2010/07/23> + 42.740|date: 2010/07/26> + 42.990|date: 2010/07/27> + 42.290|date: 2010/07/28> + 41.820|date: 2010/07/29> + 40.690|date: 2010/07/30> + 41.930|date: 2010/08/02> + 41.810|date: 2010/08/03> + 41.330|date: 2010/08/04> + 40.860|date: 2010/08/05> + 41.720|date: 2010/08/06> + 41.770|date: 2010/08/09> + 42.630|date: 2010/08/10> + 42.030|date: 2010/08/11> + 41.350|date: 2010/08/12> + 41.550|date: 2010/08/13> + 40.690|date: 2010/08/16> + 41.720|date: 2010/08/17> + 41.880|date: 2010/08/19> + 41.580|date: 2010/08/20> high |ticker: TJX> => 36.250|date: 2009/08/21> + 36.030|date: 2009/08/24> + 36.800|date: 2009/08/25> + 36.781|date: 2009/08/26> + 37.270|date: 2009/08/27> + 37.390|date: 2009/08/28> + 36.450|date: 2009/08/31> + 36.300|date: 2009/09/01> + 35.530|date: 2009/09/02> + 35.810|date: 2009/09/03> + 36.400|date: 2009/09/04> + 36.490|date: 2009/09/09> + 36.500|date: 2009/09/10> + 36.880|date: 2009/09/11> + 37.000|date: 2009/09/14> + 37.290|date: 2009/09/15> + 37.910|date: 2009/09/16> + 38.070|date: 2009/09/17> + 38.260|date: 2009/09/18> + 38.590|date: 2009/09/21> + 38.620|date: 2009/09/22> + 38.700|date: 2009/09/23> + 37.920|date: 2009/09/24> + 37.560|date: 2009/09/25> + 37.570|date: 2009/09/28> + 37.670|date: 2009/09/29> + 37.370|date: 2009/09/30> + 37.300|date: 2009/10/01> + 36.690|date: 2009/10/02> + 37.340|date: 2009/10/05> + 38.590|date: 2009/10/06> + 38.640|date: 2009/10/07> + 38.840|date: 2009/10/08> + 37.920|date: 2009/10/09> + 38.090|date: 2009/10/12> + 38.110|date: 2009/10/13> + 38.160|date: 2009/10/14> + 38.180|date: 2009/10/15> + 38.500|date: 2009/10/16> + 39.210|date: 2009/10/19> + 39.330|date: 2009/10/20> + 39.890|date: 2009/10/21> + 40.320|date: 2009/10/22> + 40.370|date: 2009/10/23> + 40.640|date: 2009/10/26> + 40.100|date: 2009/10/27> + 39.290|date: 2009/10/28> + 38.830|date: 2009/11/05> + 38.445|date: 2009/11/06> + 39.190|date: 2009/11/09> + 39.420|date: 2009/11/10> + 39.720|date: 2009/11/11> + 39.330|date: 2009/11/12> + 39.350|date: 2009/11/13> + 39.750|date: 2009/11/16> + 39.250|date: 2009/11/17> + 39.460|date: 2009/11/18> + 39.170|date: 2009/11/19> + 39.337|date: 2009/11/20> + 39.120|date: 2009/11/23> + 39.030|date: 2009/11/24> + 39.090|date: 2009/11/25> + 39.050|date: 2009/11/27> + 38.740|date: 2009/11/30> + 38.850|date: 2009/12/01> + 38.760|date: 2009/12/02> + 37.570|date: 2009/12/03> + 37.720|date: 2009/12/04> + 37.090|date: 2009/12/07> + 37.050|date: 2009/12/08> + 37.140|date: 2009/12/09> + 37.910|date: 2009/12/10> + 38.110|date: 2009/12/11> + 38.190|date: 2009/12/14> + 38.350|date: 2009/12/15> + 38.210|date: 2009/12/16> + 37.170|date: 2009/12/17> + 36.930|date: 2009/12/18> + 37.350|date: 2009/12/21> + 37.440|date: 2009/12/22> + 37.150|date: 2009/12/23> + 37.170|date: 2009/12/24> + 37.080|date: 2009/12/28> + 37.120|date: 2009/12/29> + 37.100|date: 2009/12/30> + 36.980|date: 2009/12/31> + 36.650|date: 2010/01/04> + 37.040|date: 2010/01/05> + 37.300|date: 2010/01/06> + 39.740|date: 2010/01/07> + 38.620|date: 2010/01/08> + 38.850|date: 2010/01/11> + 38.350|date: 2010/01/12> + 38.370|date: 2010/01/13> + 38.300|date: 2010/01/14> + 38.120|date: 2010/01/15> + 37.890|date: 2010/01/19> + 37.670|date: 2010/01/20> + 37.610|date: 2010/01/21> + 37.320|date: 2010/01/22> + 37.280|date: 2010/01/25> + 38.445|date: 2010/01/26> + 38.590|date: 2010/01/27> + 38.630|date: 2010/01/28> + 38.850|date: 2010/01/29> + 38.780|date: 2010/02/01> + 39.240|date: 2010/02/02> + 39.240|date: 2010/02/03> + 38.890|date: 2010/02/04> + 38.490|date: 2010/02/05> + 38.360|date: 2010/02/08> + 38.150|date: 2010/02/09> + 38.115|date: 2010/02/10> + 37.650|date: 2010/02/11> + 37.670|date: 2010/02/12> + 38.500|date: 2010/02/16> + 38.960|date: 2010/02/17> + 39.185|date: 2010/02/18> + 39.410|date: 2010/02/19> + 39.470|date: 2010/02/22> + 39.500|date: 2010/02/23> + 40.550|date: 2010/02/24> + 41.900|date: 2010/02/25> + 42.090|date: 2010/02/26> + 41.800|date: 2010/03/01> + 41.700|date: 2010/03/02> + 41.430|date: 2010/03/03> + 41.430|date: 2010/03/04> + 41.530|date: 2010/03/05> + 41.660|date: 2010/03/08> + 41.940|date: 2010/03/09> + 41.970|date: 2010/03/10> + 41.970|date: 2010/03/11> + 42.350|date: 2010/03/12> + 42.900|date: 2010/03/15> + 43.240|date: 2010/03/16> + 43.380|date: 2010/03/17> + 43.410|date: 2010/03/18> + 43.410|date: 2010/03/19> + 43.860|date: 2010/03/22> + 43.890|date: 2010/03/23> + 43.670|date: 2010/03/24> + 43.920|date: 2010/03/25> + 43.780|date: 2010/03/26> + 43.560|date: 2010/03/29> + 43.675|date: 2010/03/30> + 43.160|date: 2010/03/31> + 42.930|date: 2010/04/01> + 44.410|date: 2010/04/05> + 44.950|date: 2010/04/06> + 44.910|date: 2010/04/07> + 45.340|date: 2010/04/08> + 44.960|date: 2010/04/09> + 45.780|date: 2010/04/12> + 46.330|date: 2010/04/13> + 46.470|date: 2010/04/14> + 46.350|date: 2010/04/15> + 46.230|date: 2010/04/16> + 45.710|date: 2010/04/19> + 46.180|date: 2010/04/20> + 47.000|date: 2010/04/21> + 47.890|date: 2010/04/22> + 48.090|date: 2010/04/23> + 48.500|date: 2010/04/26> + 48.210|date: 2010/04/27> + 47.340|date: 2010/04/28> + 47.580|date: 2010/04/29> + 47.670|date: 2010/04/30> + 47.490|date: 2010/05/03> + 46.760|date: 2010/05/04> + 47.490|date: 2010/05/05> + 45.750|date: 2010/05/06> + 45.030|date: 2010/05/07> + 46.350|date: 2010/05/10> + 46.240|date: 2010/05/11> + 46.550|date: 2010/05/12> + 46.490|date: 2010/05/13> + 45.830|date: 2010/05/14> + 45.690|date: 2010/05/17> + 44.600|date: 2010/05/18> + 43.600|date: 2010/05/19> + 44.620|date: 2010/05/20> + 44.340|date: 2010/05/21> + 44.540|date: 2010/05/24> + 45.405|date: 2010/05/25> + 45.730|date: 2010/05/26> + 46.040|date: 2010/05/27> + 46.150|date: 2010/05/28> + 45.870|date: 2010/06/01> + 46.121|date: 2010/06/02> + 47.340|date: 2010/06/03> + 45.950|date: 2010/06/04> + 45.080|date: 2010/06/07> + 44.845|date: 2010/06/08> + 45.970|date: 2010/06/09> + 46.290|date: 2010/06/10> + 46.390|date: 2010/06/11> + 46.600|date: 2010/06/14> + 46.620|date: 2010/06/15> + 46.740|date: 2010/06/16> + 46.320|date: 2010/06/17> + 46.690|date: 2010/06/18> + 46.320|date: 2010/06/21> + 45.670|date: 2010/06/22> + 45.040|date: 2010/06/23> + 44.820|date: 2010/06/24> + 44.150|date: 2010/06/25> + 43.730|date: 2010/06/28> + 43.000|date: 2010/06/29> + 42.720|date: 2010/06/30> + 42.980|date: 2010/07/01> + 43.190|date: 2010/07/02> + 43.510|date: 2010/07/06> + 43.530|date: 2010/07/07> + 43.020|date: 2010/07/08> + 41.740|date: 2010/07/09> + 42.080|date: 2010/07/12> + 42.930|date: 2010/07/13> + 42.710|date: 2010/07/14> + 42.950|date: 2010/07/15> + 42.760|date: 2010/07/16> + 41.810|date: 2010/07/19> + 42.060|date: 2010/07/20> + 42.400|date: 2010/07/21> + 42.550|date: 2010/07/22> + 42.900|date: 2010/07/23> + 42.980|date: 2010/07/26> + 43.060|date: 2010/07/27> + 42.820|date: 2010/07/28> + 41.950|date: 2010/07/29> + 41.620|date: 2010/07/30> + 42.370|date: 2010/08/02> + 41.910|date: 2010/08/03> + 41.600|date: 2010/08/04> + 42.390|date: 2010/08/05> + 41.725|date: 2010/08/06> + 43.070|date: 2010/08/09> + 43.000|date: 2010/08/10> + 42.290|date: 2010/08/11> + 41.860|date: 2010/08/12> + 41.650|date: 2010/08/13> + 41.980|date: 2010/08/16> + 42.500|date: 2010/08/17> + 42.380|date: 2010/08/19> + 42.190|date: 2010/08/20> low |ticker: TJX> => 35.551|date: 2009/08/21> + 35.310|date: 2009/08/24> + 35.160|date: 2009/08/25> + 36.150|date: 2009/08/26> + 36.260|date: 2009/08/27> + 36.385|date: 2009/08/28> + 35.850|date: 2009/08/31> + 35.200|date: 2009/09/01> + 34.790|date: 2009/09/02> + 34.870|date: 2009/09/03> + 35.740|date: 2009/09/04> + 35.960|date: 2009/09/09> + 35.960|date: 2009/09/10> + 36.270|date: 2009/09/11> + 36.260|date: 2009/09/14> + 36.500|date: 2009/09/15> + 37.210|date: 2009/09/16> + 37.460|date: 2009/09/17> + 37.660|date: 2009/09/18> + 37.370|date: 2009/09/21> + 38.110|date: 2009/09/22> + 37.600|date: 2009/09/23> + 37.110|date: 2009/09/24> + 36.590|date: 2009/09/25> + 36.780|date: 2009/09/28> + 36.830|date: 2009/09/29> + 36.420|date: 2009/09/30> + 36.440|date: 2009/10/01> + 36.130|date: 2009/10/02> + 36.080|date: 2009/10/05> + 38.080|date: 2009/10/06> + 37.830|date: 2009/10/07> + 37.490|date: 2009/10/08> + 36.980|date: 2009/10/09> + 37.750|date: 2009/10/12> + 37.650|date: 2009/10/13> + 37.500|date: 2009/10/14> + 37.660|date: 2009/10/15> + 37.520|date: 2009/10/16> + 38.220|date: 2009/10/19> + 38.630|date: 2009/10/20> + 38.520|date: 2009/10/21> + 39.010|date: 2009/10/22> + 39.640|date: 2009/10/23> + 39.780|date: 2009/10/26> + 38.960|date: 2009/10/27> + 37.760|date: 2009/10/28> + 37.840|date: 2009/11/05> + 37.670|date: 2009/11/06> + 38.340|date: 2009/11/09> + 38.760|date: 2009/11/10> + 38.960|date: 2009/11/11> + 38.560|date: 2009/11/12> + 38.685|date: 2009/11/13> + 39.290|date: 2009/11/16> + 37.690|date: 2009/11/17> + 38.870|date: 2009/11/18> + 38.720|date: 2009/11/19> + 38.530|date: 2009/11/20> + 38.470|date: 2009/11/23> + 38.250|date: 2009/11/24> + 38.820|date: 2009/11/25> + 38.110|date: 2009/11/27> + 37.830|date: 2009/11/30> + 38.380|date: 2009/12/01> + 38.100|date: 2009/12/02> + 36.080|date: 2009/12/03> + 36.220|date: 2009/12/04> + 36.390|date: 2009/12/07> + 35.950|date: 2009/12/08> + 36.530|date: 2009/12/09> + 36.928|date: 2009/12/10> + 37.350|date: 2009/12/11> + 37.420|date: 2009/12/14> + 37.790|date: 2009/12/15> + 37.150|date: 2009/12/16> + 36.580|date: 2009/12/17> + 36.280|date: 2009/12/18> + 36.740|date: 2009/12/21> + 36.870|date: 2009/12/22> + 36.740|date: 2009/12/23> + 36.760|date: 2009/12/24> + 36.790|date: 2009/12/28> + 36.800|date: 2009/12/29> + 36.640|date: 2009/12/30> + 36.540|date: 2009/12/31> + 35.750|date: 2010/01/04> + 35.920|date: 2010/01/05> + 36.770|date: 2010/01/06> + 38.250|date: 2010/01/07> + 38.030|date: 2010/01/08> + 38.260|date: 2010/01/11> + 37.860|date: 2010/01/12> + 37.910|date: 2010/01/13> + 37.610|date: 2010/01/14> + 37.110|date: 2010/01/15> + 37.200|date: 2010/01/19> + 37.150|date: 2010/01/20> + 36.800|date: 2010/01/21> + 36.660|date: 2010/01/22> + 36.770|date: 2010/01/25> + 36.960|date: 2010/01/26> + 37.830|date: 2010/01/27> + 38.100|date: 2010/01/28> + 38.000|date: 2010/01/29> + 38.110|date: 2010/02/01> + 38.750|date: 2010/02/02> + 38.530|date: 2010/02/03> + 38.140|date: 2010/02/04> + 37.700|date: 2010/02/05> + 37.790|date: 2010/02/08> + 37.690|date: 2010/02/09> + 37.400|date: 2010/02/10> + 37.250|date: 2010/02/11> + 37.120|date: 2010/02/12> + 37.740|date: 2010/02/16> + 38.630|date: 2010/02/17> + 38.530|date: 2010/02/18> + 38.970|date: 2010/02/19> + 38.970|date: 2010/02/22> + 38.790|date: 2010/02/23> + 38.860|date: 2010/02/24> + 39.760|date: 2010/02/25> + 41.580|date: 2010/02/26> + 41.070|date: 2010/03/01> + 40.920|date: 2010/03/02> + 40.960|date: 2010/03/03> + 40.510|date: 2010/03/04> + 41.000|date: 2010/03/05> + 41.300|date: 2010/03/08> + 41.410|date: 2010/03/09> + 41.440|date: 2010/03/10> + 41.630|date: 2010/03/11> + 41.820|date: 2010/03/12> + 41.990|date: 2010/03/15> + 42.830|date: 2010/03/16> + 43.010|date: 2010/03/17> + 42.780|date: 2010/03/18> + 42.860|date: 2010/03/19> + 42.830|date: 2010/03/22> + 43.170|date: 2010/03/23> + 42.980|date: 2010/03/24> + 43.260|date: 2010/03/25> + 43.030|date: 2010/03/26> + 42.870|date: 2010/03/29> + 43.060|date: 2010/03/30> + 42.370|date: 2010/03/31> + 42.377|date: 2010/04/01> + 42.800|date: 2010/04/05> + 44.240|date: 2010/04/06> + 44.320|date: 2010/04/07> + 44.100|date: 2010/04/08> + 44.140|date: 2010/04/09> + 44.830|date: 2010/04/12> + 45.560|date: 2010/04/13> + 45.940|date: 2010/04/14> + 45.830|date: 2010/04/15> + 45.280|date: 2010/04/16> + 44.860|date: 2010/04/19> + 45.510|date: 2010/04/20> + 45.870|date: 2010/04/21> + 46.450|date: 2010/04/22> + 47.295|date: 2010/04/23> + 47.790|date: 2010/04/26> + 46.970|date: 2010/04/27> + 46.450|date: 2010/04/28> + 46.820|date: 2010/04/29> + 46.280|date: 2010/04/30> + 46.260|date: 2010/05/03> + 45.540|date: 2010/05/04> + 45.370|date: 2010/05/05> + 42.000|date: 2010/05/06> + 43.080|date: 2010/05/07> + 44.740|date: 2010/05/10> + 45.170|date: 2010/05/11> + 45.540|date: 2010/05/12> + 45.150|date: 2010/05/13> + 44.780|date: 2010/05/14> + 44.580|date: 2010/05/17> + 43.210|date: 2010/05/18> + 42.410|date: 2010/05/19> + 42.100|date: 2010/05/20> + 42.530|date: 2010/05/21> + 43.660|date: 2010/05/24> + 43.000|date: 2010/05/25> + 44.310|date: 2010/05/26> + 45.080|date: 2010/05/27> + 45.160|date: 2010/05/28> + 44.950|date: 2010/06/01> + 44.740|date: 2010/06/02> + 46.055|date: 2010/06/03> + 44.360|date: 2010/06/04> + 43.920|date: 2010/06/07> + 43.640|date: 2010/06/08> + 44.850|date: 2010/06/09> + 45.360|date: 2010/06/10> + 45.500|date: 2010/06/11> + 45.690|date: 2010/06/14> + 45.890|date: 2010/06/15> + 46.090|date: 2010/06/16> + 45.460|date: 2010/06/17> + 45.770|date: 2010/06/18> + 44.850|date: 2010/06/21> + 44.440|date: 2010/06/22> + 44.010|date: 2010/06/23> + 43.920|date: 2010/06/24> + 43.120|date: 2010/06/25> + 43.090|date: 2010/06/28> + 41.830|date: 2010/06/29> + 41.810|date: 2010/06/30> + 41.520|date: 2010/07/01> + 42.220|date: 2010/07/02> + 42.080|date: 2010/07/06> + 42.360|date: 2010/07/07> + 40.930|date: 2010/07/08> + 41.180|date: 2010/07/09> + 41.600|date: 2010/07/12> + 42.140|date: 2010/07/13> + 42.030|date: 2010/07/14> + 42.040|date: 2010/07/15> + 41.100|date: 2010/07/16> + 41.190|date: 2010/07/19> + 40.600|date: 2010/07/20> + 41.510|date: 2010/07/21> + 41.990|date: 2010/07/22> + 42.000|date: 2010/07/23> + 42.350|date: 2010/07/26> + 41.810|date: 2010/07/27> + 41.500|date: 2010/07/28> + 40.080|date: 2010/07/29> + 40.430|date: 2010/07/30> + 41.720|date: 2010/08/02> + 40.650|date: 2010/08/03> + 41.030|date: 2010/08/04> + 40.620|date: 2010/08/05> + 40.950|date: 2010/08/06> + 41.770|date: 2010/08/09> + 42.330|date: 2010/08/10> + 41.540|date: 2010/08/11> + 41.130|date: 2010/08/12> + 40.860|date: 2010/08/13> + 40.600|date: 2010/08/16> + 41.640|date: 2010/08/17> + 41.380|date: 2010/08/19> + 41.550|date: 2010/08/20> close |ticker: TJX> => 35.860|date: 2009/08/21> + 35.380|date: 2009/08/24> + 36.640|date: 2009/08/25> + 36.600|date: 2009/08/26> + 37.200|date: 2009/08/27> + 36.530|date: 2009/08/28> + 35.950|date: 2009/08/31> + 35.340|date: 2009/09/01> + 34.830|date: 2009/09/02> + 35.750|date: 2009/09/03> + 36.190|date: 2009/09/04> + 36.440|date: 2009/09/09> + 36.260|date: 2009/09/10> + 36.630|date: 2009/09/11> + 36.970|date: 2009/09/14> + 37.270|date: 2009/09/15> + 37.900|date: 2009/09/16> + 37.740|date: 2009/09/17> + 38.040|date: 2009/09/18> + 38.080|date: 2009/09/21> + 38.410|date: 2009/09/22> + 37.620|date: 2009/09/23> + 37.520|date: 2009/09/24> + 36.850|date: 2009/09/25> + 37.340|date: 2009/09/28> + 37.000|date: 2009/09/29> + 37.150|date: 2009/09/30> + 36.770|date: 2009/10/01> + 36.280|date: 2009/10/02> + 37.230|date: 2009/10/05> + 38.450|date: 2009/10/06> + 38.070|date: 2009/10/07> + 37.590|date: 2009/10/08> + 37.810|date: 2009/10/09> + 37.860|date: 2009/10/12> + 37.680|date: 2009/10/13> + 37.910|date: 2009/10/14> + 38.100|date: 2009/10/15> + 38.310|date: 2009/10/16> + 39.060|date: 2009/10/19> + 38.760|date: 2009/10/20> + 39.340|date: 2009/10/21> + 40.220|date: 2009/10/22> + 39.780|date: 2009/10/23> + 40.160|date: 2009/10/26> + 39.000|date: 2009/10/27> + 37.840|date: 2009/10/28> + 38.260|date: 2009/11/05> + 38.330|date: 2009/11/06> + 39.170|date: 2009/11/09> + 39.180|date: 2009/11/10> + 39.140|date: 2009/11/11> + 38.730|date: 2009/11/12> + 38.980|date: 2009/11/13> + 39.520|date: 2009/11/16> + 38.910|date: 2009/11/17> + 39.140|date: 2009/11/18> + 39.100|date: 2009/11/19> + 38.800|date: 2009/11/20> + 38.690|date: 2009/11/23> + 38.770|date: 2009/11/24> + 39.070|date: 2009/11/25> + 38.620|date: 2009/11/27> + 38.380|date: 2009/11/30> + 38.520|date: 2009/12/01> + 38.390|date: 2009/12/02> + 37.310|date: 2009/12/03> + 36.430|date: 2009/12/04> + 36.960|date: 2009/12/07> + 36.810|date: 2009/12/08> + 37.120|date: 2009/12/09> + 37.870|date: 2009/12/10> + 37.390|date: 2009/12/11> + 38.140|date: 2009/12/14> + 37.920|date: 2009/12/15> + 37.210|date: 2009/12/16> + 36.730|date: 2009/12/17> + 36.780|date: 2009/12/18> + 37.170|date: 2009/12/21> + 36.950|date: 2009/12/22> + 37.090|date: 2009/12/23> + 36.800|date: 2009/12/24> + 36.930|date: 2009/12/28> + 36.800|date: 2009/12/29> + 36.860|date: 2009/12/30> + 36.550|date: 2009/12/31> + 36.040|date: 2010/01/04> + 37.010|date: 2010/01/05> + 37.160|date: 2010/01/06> + 39.060|date: 2010/01/07> + 38.550|date: 2010/01/08> + 38.490|date: 2010/01/11> + 38.140|date: 2010/01/12> + 38.270|date: 2010/01/13> + 37.800|date: 2010/01/14> + 37.290|date: 2010/01/15> + 37.880|date: 2010/01/19> + 37.410|date: 2010/01/20> + 36.850|date: 2010/01/21> + 36.740|date: 2010/01/22> + 37.010|date: 2010/01/25> + 38.080|date: 2010/01/26> + 38.390|date: 2010/01/27> + 38.230|date: 2010/01/28> + 38.010|date: 2010/01/29> + 38.500|date: 2010/02/01> + 39.230|date: 2010/02/02> + 38.760|date: 2010/02/03> + 38.150|date: 2010/02/04> + 38.310|date: 2010/02/05> + 37.790|date: 2010/02/08> + 37.910|date: 2010/02/09> + 37.610|date: 2010/02/10> + 37.520|date: 2010/02/11> + 37.590|date: 2010/02/12> + 38.470|date: 2010/02/16> + 38.790|date: 2010/02/17> + 39.090|date: 2010/02/18> + 39.150|date: 2010/02/19> + 39.370|date: 2010/02/22> + 39.180|date: 2010/02/23> + 40.510|date: 2010/02/24> + 41.740|date: 2010/02/25> + 41.630|date: 2010/02/26> + 41.670|date: 2010/03/01> + 41.080|date: 2010/03/02> + 41.160|date: 2010/03/03> + 41.040|date: 2010/03/04> + 41.530|date: 2010/03/05> + 41.540|date: 2010/03/08> + 41.660|date: 2010/03/09> + 41.870|date: 2010/03/10> + 41.770|date: 2010/03/11> + 42.130|date: 2010/03/12> + 42.870|date: 2010/03/15> + 43.230|date: 2010/03/16> + 43.100|date: 2010/03/17> + 43.160|date: 2010/03/18> + 42.980|date: 2010/03/19> + 43.620|date: 2010/03/22> + 43.530|date: 2010/03/23> + 43.230|date: 2010/03/24> + 43.520|date: 2010/03/25> + 43.330|date: 2010/03/26> + 43.280|date: 2010/03/29> + 43.200|date: 2010/03/30> + 42.520|date: 2010/03/31> + 42.710|date: 2010/04/01> + 44.350|date: 2010/04/05> + 44.700|date: 2010/04/06> + 44.620|date: 2010/04/07> + 44.820|date: 2010/04/08> + 44.830|date: 2010/04/09> + 45.610|date: 2010/04/12> + 46.150|date: 2010/04/13> + 46.340|date: 2010/04/14> + 46.250|date: 2010/04/15> + 45.680|date: 2010/04/16> + 45.490|date: 2010/04/19> + 45.990|date: 2010/04/20> + 46.860|date: 2010/04/21> + 47.690|date: 2010/04/22> + 48.010|date: 2010/04/23> + 47.890|date: 2010/04/26> + 47.000|date: 2010/04/27> + 46.700|date: 2010/04/28> + 47.270|date: 2010/04/29> + 46.340|date: 2010/04/30> + 47.140|date: 2010/05/03> + 45.670|date: 2010/05/04> + 46.320|date: 2010/05/05> + 44.630|date: 2010/05/06> + 43.670|date: 2010/05/07> + 45.760|date: 2010/05/10> + 45.740|date: 2010/05/11> + 46.500|date: 2010/05/12> + 45.360|date: 2010/05/13> + 45.250|date: 2010/05/14> + 45.250|date: 2010/05/17> + 43.680|date: 2010/05/18> + 43.190|date: 2010/05/19> + 43.440|date: 2010/05/20> + 43.980|date: 2010/05/21> + 43.950|date: 2010/05/24> + 45.350|date: 2010/05/25> + 44.500|date: 2010/05/26> + 46.010|date: 2010/05/27> + 45.460|date: 2010/05/28> + 45.270|date: 2010/06/01> + 46.120|date: 2010/06/02> + 46.300|date: 2010/06/03> + 44.490|date: 2010/06/04> + 43.970|date: 2010/06/07> + 44.770|date: 2010/06/08> + 45.020|date: 2010/06/09> + 46.220|date: 2010/06/10> + 46.050|date: 2010/06/11> + 46.080|date: 2010/06/14> + 46.620|date: 2010/06/15> + 46.300|date: 2010/06/16> + 45.900|date: 2010/06/17> + 45.960|date: 2010/06/18> + 45.080|date: 2010/06/21> + 44.480|date: 2010/06/22> + 44.710|date: 2010/06/23> + 44.140|date: 2010/06/24> + 43.140|date: 2010/06/25> + 43.220|date: 2010/06/28> + 42.030|date: 2010/06/29> + 41.950|date: 2010/06/30> + 42.910|date: 2010/07/01> + 42.370|date: 2010/07/02> + 42.420|date: 2010/07/06> + 43.510|date: 2010/07/07> + 41.530|date: 2010/07/08> + 41.720|date: 2010/07/09> + 41.990|date: 2010/07/12> + 42.770|date: 2010/07/13> + 42.470|date: 2010/07/14> + 42.880|date: 2010/07/15> + 41.240|date: 2010/07/16> + 41.400|date: 2010/07/19> + 42.040|date: 2010/07/20> + 41.710|date: 2010/07/21> + 42.250|date: 2010/07/22> + 42.880|date: 2010/07/23> + 42.960|date: 2010/07/26> + 42.260|date: 2010/07/27> + 41.630|date: 2010/07/28> + 40.930|date: 2010/07/29> + 41.520|date: 2010/07/30> + 41.990|date: 2010/08/02> + 41.020|date: 2010/08/03> + 41.140|date: 2010/08/04> + 42.000|date: 2010/08/05> + 41.680|date: 2010/08/06> + 42.980|date: 2010/08/09> + 42.680|date: 2010/08/10> + 41.800|date: 2010/08/11> + 41.740|date: 2010/08/12> + 40.900|date: 2010/08/13> + 41.370|date: 2010/08/16> + 41.780|date: 2010/08/17> + 41.930|date: 2010/08/19> + 41.780|date: 2010/08/20> volume |ticker: TJX> => 37854.000|date: 2009/08/21> + 39256.000|date: 2009/08/24> + 69248.000|date: 2009/08/25> + 47709.000|date: 2009/08/26> + 58456.000|date: 2009/08/27> + 47680.000|date: 2009/08/28> + 36891.000|date: 2009/08/31> + 45517.000|date: 2009/09/01> + 54901.000|date: 2009/09/02> + 60026.000|date: 2009/09/03> + 31793.000|date: 2009/09/04> + 58427.000|date: 2009/09/09> + 47707.000|date: 2009/09/10> + 49426.000|date: 2009/09/11> + 24854.000|date: 2009/09/14> + 43770.000|date: 2009/09/15> + 35550.000|date: 2009/09/16> + 40789.000|date: 2009/09/17> + 46153.000|date: 2009/09/18> + 40861.000|date: 2009/09/21> + 40850.000|date: 2009/09/22> + 38454.000|date: 2009/09/23> + 34233.000|date: 2009/09/24> + 45461.000|date: 2009/09/25> + 27452.000|date: 2009/09/28> + 28775.000|date: 2009/09/29> + 47408.000|date: 2009/09/30> + 50945.000|date: 2009/10/01> + 42919.000|date: 2009/10/02> + 33903.000|date: 2009/10/05> + 45876.000|date: 2009/10/06> + 31655.000|date: 2009/10/07> + 77304.000|date: 2009/10/08> + 58763.000|date: 2009/10/09> + 40364.000|date: 2009/10/12> + 45486.000|date: 2009/10/13> + 82079.000|date: 2009/10/14> + 44762.000|date: 2009/10/15> + 39326.000|date: 2009/10/16> + 31647.000|date: 2009/10/19> + 41097.000|date: 2009/10/20> + 76594.000|date: 2009/10/21> + 72204.000|date: 2009/10/22> + 48553.000|date: 2009/10/23> + 57794.000|date: 2009/10/26> + 58934.000|date: 2009/10/27> + 53261.000|date: 2009/10/28> + 52547.000|date: 2009/11/05> + 50535.000|date: 2009/11/06> + 36475.000|date: 2009/11/09> + 27571.000|date: 2009/11/10> + 35007.000|date: 2009/11/11> + 37524.000|date: 2009/11/12> + 34518.000|date: 2009/11/13> + 52961.000|date: 2009/11/16> + 92508.000|date: 2009/11/17> + 59066.000|date: 2009/11/18> + 40605.000|date: 2009/11/19> + 42077.000|date: 2009/11/20> + 37888.000|date: 2009/11/23> + 46824.000|date: 2009/11/24> + 33000.000|date: 2009/11/25> + 20194.000|date: 2009/11/27> + 53721.000|date: 2009/11/30> + 46961.000|date: 2009/12/01> + 50928.000|date: 2009/12/02> + 155845.000|date: 2009/12/03> + 117875.000|date: 2009/12/04> + 81560.000|date: 2009/12/07> + 58571.000|date: 2009/12/08> + 58180.000|date: 2009/12/09> + 63838.000|date: 2009/12/10> + 49933.000|date: 2009/12/11> + 46608.000|date: 2009/12/14> + 51320.000|date: 2009/12/15> + 55751.000|date: 2009/12/16> + 74698.000|date: 2009/12/17> + 56269.000|date: 2009/12/18> + 36346.000|date: 2009/12/21> + 28988.000|date: 2009/12/22> + 29123.000|date: 2009/12/23> + 10113.000|date: 2009/12/24> + 22549.000|date: 2009/12/28> + 24102.000|date: 2009/12/29> + 22959.000|date: 2009/12/30> + 15133.000|date: 2009/12/31> + 62884.000|date: 2010/01/04> + 53045.000|date: 2010/01/05> + 37468.000|date: 2010/01/06> + 136472.000|date: 2010/01/07> + 58468.000|date: 2010/01/08> + 36503.000|date: 2010/01/11> + 28958.000|date: 2010/01/12> + 27470.000|date: 2010/01/13> + 27299.000|date: 2010/01/14> + 39463.000|date: 2010/01/15> + 25794.000|date: 2010/01/19> + 21147.000|date: 2010/01/20> + 40892.000|date: 2010/01/21> + 46335.000|date: 2010/01/22> + 30102.000|date: 2010/01/25> + 61421.000|date: 2010/01/26> + 40656.000|date: 2010/01/27> + 54417.000|date: 2010/01/28> + 43059.000|date: 2010/01/29> + 50308.000|date: 2010/02/01> + 58122.000|date: 2010/02/02> + 46815.000|date: 2010/02/03> + 50931.000|date: 2010/02/04> + 49589.000|date: 2010/02/05> + 26867.000|date: 2010/02/08> + 29135.000|date: 2010/02/09> + 41293.000|date: 2010/02/10> + 47130.000|date: 2010/02/11> + 35867.000|date: 2010/02/12> + 29384.000|date: 2010/02/16> + 29029.000|date: 2010/02/17> + 30232.000|date: 2010/02/18> + 29140.000|date: 2010/02/19> + 40600.000|date: 2010/02/22> + 45545.000|date: 2010/02/23> + 70148.000|date: 2010/02/24> + 106679.000|date: 2010/02/25> + 62891.000|date: 2010/02/26> + 53319.000|date: 2010/03/01> + 54720.000|date: 2010/03/02> + 47376.000|date: 2010/03/03> + 76320.000|date: 2010/03/04> + 38922.000|date: 2010/03/05> + 27839.000|date: 2010/03/08> + 27968.000|date: 2010/03/09> + 28466.000|date: 2010/03/10> + 39935.000|date: 2010/03/11> + 46054.000|date: 2010/03/12> + 48079.000|date: 2010/03/15> + 38997.000|date: 2010/03/16> + 29294.000|date: 2010/03/17> + 36927.000|date: 2010/03/18> + 36129.000|date: 2010/03/19> + 27909.000|date: 2010/03/22> + 33237.000|date: 2010/03/23> + 28736.000|date: 2010/03/24> + 33330.000|date: 2010/03/25> + 37250.000|date: 2010/03/26> + 25305.000|date: 2010/03/29> + 26090.000|date: 2010/03/30> + 41995.000|date: 2010/03/31> + 37656.000|date: 2010/04/01> + 48375.000|date: 2010/04/05> + 59372.000|date: 2010/04/06> + 49792.000|date: 2010/04/07> + 70402.000|date: 2010/04/08> + 49070.000|date: 2010/04/09> + 57841.000|date: 2010/04/12> + 60323.000|date: 2010/04/13> + 54493.000|date: 2010/04/14> + 36796.000|date: 2010/04/15> + 47329.000|date: 2010/04/16> + 30073.000|date: 2010/04/19> + 39806.000|date: 2010/04/20> + 49499.000|date: 2010/04/21> + 55378.000|date: 2010/04/22> + 46684.000|date: 2010/04/23> + 47098.000|date: 2010/04/26> + 56869.000|date: 2010/04/27> + 43072.000|date: 2010/04/28> + 27897.000|date: 2010/04/29> + 42980.000|date: 2010/04/30> + 29568.000|date: 2010/05/03> + 51005.000|date: 2010/05/04> + 81828.000|date: 2010/05/05> + 99605.000|date: 2010/05/06> + 98953.000|date: 2010/05/07> + 79633.000|date: 2010/05/10> + 74269.000|date: 2010/05/11> + 46585.000|date: 2010/05/12> + 42027.000|date: 2010/05/13> + 62988.000|date: 2010/05/14> + 78103.000|date: 2010/05/17> + 151570.000|date: 2010/05/18> + 78125.000|date: 2010/05/19> + 104907.000|date: 2010/05/20> + 81956.000|date: 2010/05/21> + 51337.000|date: 2010/05/24> + 112565.000|date: 2010/05/25> + 85212.000|date: 2010/05/26> + 60298.000|date: 2010/05/27> + 43510.000|date: 2010/05/28> + 55867.000|date: 2010/06/01> + 58408.000|date: 2010/06/02> + 62502.000|date: 2010/06/03> + 52066.000|date: 2010/06/04> + 49555.000|date: 2010/06/07> + 47706.000|date: 2010/06/08> + 53946.000|date: 2010/06/09> + 44130.000|date: 2010/06/10> + 32724.000|date: 2010/06/11> + 39088.000|date: 2010/06/14> + 38271.000|date: 2010/06/15> + 29369.000|date: 2010/06/16> + 36789.000|date: 2010/06/17> + 58144.000|date: 2010/06/18> + 39807.000|date: 2010/06/21> + 37757.000|date: 2010/06/22> + 37133.000|date: 2010/06/23> + 42211.000|date: 2010/06/24> + 105236.000|date: 2010/06/25> + 55928.000|date: 2010/06/28> + 94468.000|date: 2010/06/29> + 57140.000|date: 2010/06/30> + 63761.000|date: 2010/07/01> + 41326.000|date: 2010/07/02> + 50961.000|date: 2010/07/06> + 52574.000|date: 2010/07/07> + 150778.000|date: 2010/07/08> + 53356.000|date: 2010/07/09> + 42934.000|date: 2010/07/12> + 40193.000|date: 2010/07/13> + 39144.000|date: 2010/07/14> + 43617.000|date: 2010/07/15> + 56610.000|date: 2010/07/16> + 40630.000|date: 2010/07/19> + 60662.000|date: 2010/07/20> + 40247.000|date: 2010/07/21> + 44070.000|date: 2010/07/22> + 27872.000|date: 2010/07/23> + 29665.000|date: 2010/07/26> + 53550.000|date: 2010/07/27> + 34781.000|date: 2010/07/28> + 78127.000|date: 2010/07/29> + 56673.000|date: 2010/07/30> + 54596.000|date: 2010/08/02> + 45209.000|date: 2010/08/03> + 51645.000|date: 2010/08/04> + 82639.000|date: 2010/08/05> + 37068.000|date: 2010/08/06> + 40793.000|date: 2010/08/09> + 34360.000|date: 2010/08/10> + 33287.000|date: 2010/08/11> + 33024.000|date: 2010/08/12> + 31631.000|date: 2010/08/13> + 49368.000|date: 2010/08/16> + 46723.000|date: 2010/08/17> + 54315.000|date: 2010/08/19> + 36825.000|date: 2010/08/20> open |ticker: TLAB> => 6.660|date: 2009/08/21> + 6.680|date: 2009/08/24> + 6.670|date: 2009/08/25> + 6.510|date: 2009/08/26> + 6.490|date: 2009/08/27> + 6.550|date: 2009/08/28> + 6.350|date: 2009/08/31> + 6.310|date: 2009/09/01> + 6.100|date: 2009/09/02> + 6.220|date: 2009/09/03> + 6.360|date: 2009/09/04> + 6.440|date: 2009/09/09> + 6.600|date: 2009/09/10> + 6.960|date: 2009/09/11> + 6.870|date: 2009/09/14> + 6.880|date: 2009/09/15> + 6.880|date: 2009/09/16> + 7.120|date: 2009/09/17> + 6.910|date: 2009/09/18> + 6.860|date: 2009/09/21> + 7.490|date: 2009/09/22> + 7.160|date: 2009/09/23> + 6.940|date: 2009/09/24> + 6.660|date: 2009/09/25> + 6.790|date: 2009/09/28> + 6.850|date: 2009/09/29> + 6.840|date: 2009/09/30> + 6.870|date: 2009/10/01> + 6.660|date: 2009/10/02> + 6.600|date: 2009/10/05> + 6.870|date: 2009/10/06> + 6.970|date: 2009/10/07> + 7.060|date: 2009/10/08> + 7.000|date: 2009/10/09> + 7.160|date: 2009/10/12> + 7.130|date: 2009/10/13> + 7.200|date: 2009/10/14> + 7.180|date: 2009/10/15> + 7.060|date: 2009/10/16> + 6.850|date: 2009/10/19> + 6.950|date: 2009/10/20> + 6.860|date: 2009/10/21> + 6.650|date: 2009/10/22> + 6.860|date: 2009/10/23> + 6.500|date: 2009/10/26> + 6.340|date: 2009/10/27> + 6.200|date: 2009/10/28> + 6.040|date: 2009/11/05> + 6.000|date: 2009/11/06> + 6.180|date: 2009/11/09> + 6.140|date: 2009/11/10> + 6.010|date: 2009/11/11> + 6.090|date: 2009/11/13> + 6.070|date: 2009/11/16> + 6.150|date: 2009/11/17> + 6.000|date: 2009/11/18> + 5.820|date: 2009/11/19> + 5.650|date: 2009/11/20> + 5.770|date: 2009/11/23> + 5.930|date: 2009/11/24> + 5.830|date: 2009/11/25> + 5.580|date: 2009/11/27> + 5.600|date: 2009/11/30> + 5.650|date: 2009/12/01> + 5.670|date: 2009/12/02> + 5.640|date: 2009/12/03> + 5.680|date: 2009/12/04> + 5.700|date: 2009/12/07> + 5.650|date: 2009/12/08> + 5.720|date: 2009/12/09> + 5.710|date: 2009/12/10> + 5.570|date: 2009/12/11> + 5.450|date: 2009/12/14> + 5.460|date: 2009/12/15> + 5.410|date: 2009/12/16> + 5.470|date: 2009/12/17> + 5.550|date: 2009/12/18> + 5.590|date: 2009/12/21> + 5.670|date: 2009/12/22> + 5.600|date: 2009/12/23> + 5.660|date: 2009/12/24> + 5.690|date: 2009/12/28> + 5.790|date: 2009/12/29> + 5.750|date: 2009/12/30> + 5.730|date: 2009/12/31> + 5.700|date: 2010/01/04> + 5.710|date: 2010/01/05> + 5.770|date: 2010/01/06> + 5.920|date: 2010/01/07> + 6.110|date: 2010/01/08> + 6.190|date: 2010/01/11> + 6.090|date: 2010/01/12> + 5.965|date: 2010/01/13> + 5.970|date: 2010/01/14> + 6.010|date: 2010/01/15> + 5.940|date: 2010/01/19> + 6.030|date: 2010/01/20> + 6.050|date: 2010/01/21> + 6.130|date: 2010/01/22> + 5.930|date: 2010/01/25> + 6.350|date: 2010/01/26> + 6.490|date: 2010/01/27> + 6.520|date: 2010/01/28> + 6.470|date: 2010/01/29> + 6.440|date: 2010/02/01> + 6.480|date: 2010/02/02> + 6.560|date: 2010/02/03> + 6.590|date: 2010/02/04> + 6.310|date: 2010/02/05> + 6.300|date: 2010/02/08> + 6.430|date: 2010/02/09> + 6.450|date: 2010/02/10> + 6.540|date: 2010/02/11> + 6.570|date: 2010/02/12> + 6.740|date: 2010/02/16> + 6.800|date: 2010/02/17> + 6.820|date: 2010/02/18> + 6.830|date: 2010/02/19> + 7.010|date: 2010/02/22> + 6.910|date: 2010/02/23> + 6.890|date: 2010/02/24> + 6.820|date: 2010/02/25> + 6.910|date: 2010/02/26> + 6.940|date: 2010/03/01> + 7.090|date: 2010/03/02> + 7.080|date: 2010/03/03> + 7.100|date: 2010/03/04> + 7.060|date: 2010/03/05> + 7.250|date: 2010/03/08> + 7.090|date: 2010/03/09> + 7.280|date: 2010/03/10> + 7.370|date: 2010/03/11> + 7.630|date: 2010/03/12> + 7.680|date: 2010/03/15> + 7.500|date: 2010/03/16> + 7.720|date: 2010/03/17> + 7.670|date: 2010/03/18> + 7.700|date: 2010/03/19> + 7.460|date: 2010/03/22> + 7.620|date: 2010/03/23> + 7.620|date: 2010/03/24> + 7.570|date: 2010/03/25> + 7.660|date: 2010/03/26> + 7.720|date: 2010/03/29> + 7.660|date: 2010/03/30> + 7.500|date: 2010/03/31> + 7.640|date: 2010/04/01> + 7.700|date: 2010/04/05> + 7.870|date: 2010/04/06> + 7.950|date: 2010/04/07> + 7.980|date: 2010/04/08> + 7.910|date: 2010/04/09> + 7.940|date: 2010/04/12> + 8.020|date: 2010/04/13> + 8.360|date: 2010/04/14> + 8.500|date: 2010/04/15> + 8.410|date: 2010/04/16> + 8.340|date: 2010/04/19> + 8.390|date: 2010/04/20> + 8.440|date: 2010/04/21> + 8.260|date: 2010/04/22> + 8.380|date: 2010/04/23> + 8.380|date: 2010/04/26> + 9.030|date: 2010/04/27> + 9.060|date: 2010/04/28> + 9.100|date: 2010/04/29> + 9.310|date: 2010/04/30> + 9.100|date: 2010/05/03> + 9.230|date: 2010/05/04> + 8.880|date: 2010/05/05> + 8.790|date: 2010/05/06> + 8.440|date: 2010/05/07> + 8.550|date: 2010/05/10> + 8.620|date: 2010/05/11> + 8.960|date: 2010/05/12> + 9.090|date: 2010/05/13> + 8.630|date: 2010/05/14> + 8.840|date: 2010/05/17> + 8.880|date: 2010/05/18> + 8.500|date: 2010/05/19> + 8.240|date: 2010/05/20> + 8.080|date: 2010/05/21> + 8.880|date: 2010/05/24> + 8.640|date: 2010/05/25> + 9.000|date: 2010/05/26> + 9.080|date: 2010/05/28> + 8.900|date: 2010/06/01> + 8.350|date: 2010/06/02> + 8.060|date: 2010/06/03> + 7.390|date: 2010/06/04> + 7.070|date: 2010/06/07> + 6.750|date: 2010/06/08> + 6.620|date: 2010/06/09> + 6.720|date: 2010/06/10> + 6.750|date: 2010/06/11> + 6.940|date: 2010/06/14> + 6.980|date: 2010/06/15> + 7.080|date: 2010/06/16> + 7.020|date: 2010/06/17> + 6.990|date: 2010/06/18> + 7.010|date: 2010/06/21> + 6.910|date: 2010/06/22> + 6.750|date: 2010/06/23> + 6.740|date: 2010/06/24> + 6.530|date: 2010/06/25> + 6.420|date: 2010/06/28> + 6.880|date: 2010/06/29> + 6.630|date: 2010/06/30> + 6.390|date: 2010/07/02> + 6.640|date: 2010/07/06> + 6.620|date: 2010/07/07> + 6.920|date: 2010/07/08> + 6.930|date: 2010/07/09> + 6.950|date: 2010/07/12> + 7.290|date: 2010/07/13> + 7.350|date: 2010/07/14> + 7.400|date: 2010/07/15> + 7.430|date: 2010/07/16> + 7.520|date: 2010/07/19> + 7.550|date: 2010/07/20> + 7.640|date: 2010/07/21> + 7.530|date: 2010/07/22> + 7.460|date: 2010/07/23> + 7.720|date: 2010/07/26> + 8.140|date: 2010/07/27> + 7.390|date: 2010/07/28> + 7.460|date: 2010/07/29> + 7.070|date: 2010/07/30> + 7.040|date: 2010/08/02> + 7.100|date: 2010/08/03> + 7.250|date: 2010/08/04> + 7.210|date: 2010/08/05> + 7.230|date: 2010/08/06> + 7.180|date: 2010/08/09> + 7.270|date: 2010/08/10> + 7.250|date: 2010/08/11> + 6.840|date: 2010/08/12> + 6.880|date: 2010/08/13> + 6.750|date: 2010/08/16> + 6.950|date: 2010/08/17> + 7.110|date: 2010/08/19> + 7.050|date: 2010/08/20> high |ticker: TLAB> => 6.730|date: 2009/08/21> + 6.760|date: 2009/08/24> + 6.720|date: 2009/08/25> + 6.590|date: 2009/08/26> + 6.540|date: 2009/08/27> + 6.630|date: 2009/08/28> + 6.480|date: 2009/08/31> + 6.420|date: 2009/09/01> + 6.240|date: 2009/09/02> + 6.345|date: 2009/09/03> + 6.390|date: 2009/09/04> + 6.750|date: 2009/09/09> + 6.980|date: 2009/09/10> + 7.060|date: 2009/09/11> + 6.990|date: 2009/09/14> + 6.990|date: 2009/09/15> + 7.051|date: 2009/09/16> + 7.150|date: 2009/09/17> + 6.930|date: 2009/09/18> + 7.600|date: 2009/09/21> + 7.700|date: 2009/09/22> + 7.200|date: 2009/09/23> + 6.990|date: 2009/09/24> + 6.820|date: 2009/09/25> + 6.930|date: 2009/09/28> + 6.880|date: 2009/09/29> + 6.930|date: 2009/09/30> + 6.902|date: 2009/10/01> + 6.700|date: 2009/10/02> + 6.870|date: 2009/10/05> + 7.070|date: 2009/10/06> + 7.050|date: 2009/10/07> + 7.110|date: 2009/10/08> + 7.150|date: 2009/10/09> + 7.250|date: 2009/10/12> + 7.190|date: 2009/10/13> + 7.360|date: 2009/10/14> + 7.180|date: 2009/10/15> + 7.140|date: 2009/10/16> + 7.020|date: 2009/10/19> + 7.000|date: 2009/10/20> + 7.000|date: 2009/10/21> + 6.790|date: 2009/10/22> + 6.890|date: 2009/10/23> + 6.760|date: 2009/10/26> + 6.435|date: 2009/10/27> + 6.310|date: 2009/10/28> + 6.160|date: 2009/11/05> + 6.160|date: 2009/11/06> + 6.230|date: 2009/11/09> + 6.170|date: 2009/11/10> + 6.110|date: 2009/11/11> + 6.100|date: 2009/11/13> + 6.170|date: 2009/11/16> + 6.180|date: 2009/11/17> + 6.005|date: 2009/11/18> + 5.850|date: 2009/11/19> + 5.755|date: 2009/11/20> + 5.830|date: 2009/11/23> + 5.950|date: 2009/11/24> + 5.880|date: 2009/11/25> + 5.670|date: 2009/11/27> + 5.690|date: 2009/11/30> + 5.730|date: 2009/12/01> + 5.680|date: 2009/12/02> + 5.720|date: 2009/12/03> + 5.760|date: 2009/12/04> + 5.750|date: 2009/12/07> + 5.750|date: 2009/12/08> + 5.840|date: 2009/12/09> + 5.710|date: 2009/12/10> + 5.580|date: 2009/12/11> + 5.520|date: 2009/12/14> + 5.460|date: 2009/12/15> + 5.570|date: 2009/12/16> + 5.550|date: 2009/12/17> + 5.600|date: 2009/12/18> + 5.750|date: 2009/12/21> + 5.670|date: 2009/12/22> + 5.650|date: 2009/12/23> + 5.700|date: 2009/12/24> + 5.820|date: 2009/12/28> + 5.840|date: 2009/12/29> + 5.780|date: 2009/12/30> + 5.780|date: 2009/12/31> + 5.760|date: 2010/01/04> + 5.860|date: 2010/01/05> + 5.950|date: 2010/01/06> + 6.240|date: 2010/01/07> + 6.200|date: 2010/01/08> + 6.190|date: 2010/01/11> + 6.100|date: 2010/01/12> + 6.060|date: 2010/01/13> + 6.100|date: 2010/01/14> + 6.070|date: 2010/01/15> + 6.065|date: 2010/01/19> + 6.080|date: 2010/01/20> + 6.160|date: 2010/01/21> + 6.190|date: 2010/01/22> + 6.060|date: 2010/01/25> + 6.720|date: 2010/01/26> + 6.570|date: 2010/01/27> + 6.570|date: 2010/01/28> + 6.740|date: 2010/01/29> + 6.490|date: 2010/02/01> + 6.610|date: 2010/02/02> + 6.640|date: 2010/02/03> + 6.590|date: 2010/02/04> + 6.390|date: 2010/02/05> + 6.440|date: 2010/02/08> + 6.545|date: 2010/02/09> + 6.620|date: 2010/02/10> + 6.770|date: 2010/02/11> + 6.760|date: 2010/02/12> + 6.800|date: 2010/02/16> + 7.010|date: 2010/02/17> + 6.880|date: 2010/02/18> + 7.055|date: 2010/02/19> + 7.050|date: 2010/02/22> + 6.995|date: 2010/02/23> + 6.963|date: 2010/02/24> + 6.940|date: 2010/02/25> + 6.930|date: 2010/02/26> + 7.070|date: 2010/03/01> + 7.160|date: 2010/03/02> + 7.180|date: 2010/03/03> + 7.160|date: 2010/03/04> + 7.250|date: 2010/03/05> + 7.280|date: 2010/03/08> + 7.450|date: 2010/03/09> + 7.480|date: 2010/03/10> + 7.680|date: 2010/03/11> + 7.780|date: 2010/03/12> + 7.730|date: 2010/03/15> + 7.710|date: 2010/03/16> + 7.750|date: 2010/03/17> + 7.740|date: 2010/03/18> + 7.760|date: 2010/03/19> + 7.640|date: 2010/03/22> + 7.665|date: 2010/03/23> + 7.640|date: 2010/03/24> + 7.700|date: 2010/03/25> + 7.720|date: 2010/03/26> + 7.740|date: 2010/03/29> + 7.710|date: 2010/03/30> + 7.690|date: 2010/03/31> + 7.770|date: 2010/04/01> + 7.850|date: 2010/04/05> + 8.000|date: 2010/04/06> + 7.970|date: 2010/04/07> + 7.990|date: 2010/04/08> + 7.990|date: 2010/04/09> + 8.030|date: 2010/04/12> + 8.140|date: 2010/04/13> + 8.570|date: 2010/04/14> + 8.610|date: 2010/04/15> + 8.480|date: 2010/04/16> + 8.395|date: 2010/04/19> + 8.490|date: 2010/04/20> + 8.550|date: 2010/04/21> + 8.430|date: 2010/04/22> + 8.430|date: 2010/04/23> + 8.530|date: 2010/04/26> + 9.160|date: 2010/04/27> + 9.220|date: 2010/04/28> + 9.450|date: 2010/04/29> + 9.450|date: 2010/04/30> + 9.440|date: 2010/05/03> + 9.260|date: 2010/05/04> + 9.050|date: 2010/05/05> + 8.895|date: 2010/05/06> + 8.635|date: 2010/05/07> + 9.050|date: 2010/05/10> + 9.000|date: 2010/05/11> + 9.100|date: 2010/05/12> + 9.140|date: 2010/05/13> + 8.700|date: 2010/05/14> + 8.970|date: 2010/05/17> + 8.910|date: 2010/05/18> + 8.652|date: 2010/05/19> + 8.623|date: 2010/05/20> + 9.040|date: 2010/05/21> + 9.080|date: 2010/05/24> + 8.960|date: 2010/05/25> + 9.240|date: 2010/05/26> + 9.150|date: 2010/05/28> + 8.970|date: 2010/06/01> + 8.490|date: 2010/06/02> + 8.096|date: 2010/06/03> + 7.620|date: 2010/06/04> + 7.130|date: 2010/06/07> + 6.800|date: 2010/06/08> + 6.760|date: 2010/06/09> + 6.900|date: 2010/06/10> + 6.910|date: 2010/06/11> + 7.110|date: 2010/06/14> + 7.130|date: 2010/06/15> + 7.100|date: 2010/06/16> + 7.070|date: 2010/06/17> + 7.050|date: 2010/06/18> + 7.140|date: 2010/06/21> + 6.970|date: 2010/06/22> + 6.860|date: 2010/06/23> + 6.740|date: 2010/06/24> + 6.530|date: 2010/06/25> + 6.960|date: 2010/06/28> + 6.900|date: 2010/06/29> + 6.690|date: 2010/06/30> + 6.530|date: 2010/07/02> + 6.720|date: 2010/07/06> + 6.960|date: 2010/07/07> + 7.120|date: 2010/07/08> + 7.070|date: 2010/07/09> + 7.090|date: 2010/07/12> + 7.290|date: 2010/07/13> + 7.620|date: 2010/07/14> + 7.460|date: 2010/07/15> + 7.610|date: 2010/07/16> + 7.680|date: 2010/07/19> + 7.560|date: 2010/07/20> + 7.670|date: 2010/07/21> + 7.630|date: 2010/07/22> + 7.660|date: 2010/07/23> + 7.850|date: 2010/07/26> + 8.190|date: 2010/07/27> + 7.500|date: 2010/07/28> + 7.510|date: 2010/07/29> + 7.100|date: 2010/07/30> + 7.180|date: 2010/08/02> + 7.280|date: 2010/08/03> + 7.310|date: 2010/08/04> + 7.420|date: 2010/08/05> + 7.420|date: 2010/08/06> + 7.450|date: 2010/08/09> + 7.510|date: 2010/08/10> + 7.250|date: 2010/08/11> + 6.990|date: 2010/08/12> + 6.950|date: 2010/08/13> + 6.940|date: 2010/08/16> + 7.210|date: 2010/08/17> + 7.210|date: 2010/08/19> + 7.170|date: 2010/08/20> low |ticker: TLAB> => 6.420|date: 2009/08/21> + 6.570|date: 2009/08/24> + 6.510|date: 2009/08/25> + 6.450|date: 2009/08/26> + 6.410|date: 2009/08/27> + 6.400|date: 2009/08/28> + 6.300|date: 2009/08/31> + 6.120|date: 2009/09/01> + 6.070|date: 2009/09/02> + 6.180|date: 2009/09/03> + 6.240|date: 2009/09/04> + 6.382|date: 2009/09/09> + 6.600|date: 2009/09/10> + 6.860|date: 2009/09/11> + 6.750|date: 2009/09/14> + 6.765|date: 2009/09/15> + 6.840|date: 2009/09/16> + 6.880|date: 2009/09/17> + 6.810|date: 2009/09/18> + 6.840|date: 2009/09/21> + 7.230|date: 2009/09/22> + 6.740|date: 2009/09/23> + 6.630|date: 2009/09/24> + 6.610|date: 2009/09/25> + 6.730|date: 2009/09/28> + 6.730|date: 2009/09/29> + 6.680|date: 2009/09/30> + 6.700|date: 2009/10/01> + 6.460|date: 2009/10/02> + 6.570|date: 2009/10/05> + 6.820|date: 2009/10/06> + 6.930|date: 2009/10/07> + 6.970|date: 2009/10/08> + 6.990|date: 2009/10/09> + 7.060|date: 2009/10/12> + 7.010|date: 2009/10/13> + 7.160|date: 2009/10/14> + 6.880|date: 2009/10/15> + 6.920|date: 2009/10/16> + 6.740|date: 2009/10/19> + 6.820|date: 2009/10/20> + 6.770|date: 2009/10/21> + 6.450|date: 2009/10/22> + 6.620|date: 2009/10/23> + 6.130|date: 2009/10/26> + 6.150|date: 2009/10/27> + 6.120|date: 2009/10/28> + 6.040|date: 2009/11/05> + 5.920|date: 2009/11/06> + 6.100|date: 2009/11/09> + 5.950|date: 2009/11/10> + 6.000|date: 2009/11/11> + 6.000|date: 2009/11/13> + 6.040|date: 2009/11/16> + 5.930|date: 2009/11/17> + 5.740|date: 2009/11/18> + 5.660|date: 2009/11/19> + 5.550|date: 2009/11/20> + 5.660|date: 2009/11/23> + 5.710|date: 2009/11/24> + 5.770|date: 2009/11/25> + 5.550|date: 2009/11/27> + 5.570|date: 2009/11/30> + 5.590|date: 2009/12/01> + 5.570|date: 2009/12/02> + 5.590|date: 2009/12/03> + 5.600|date: 2009/12/04> + 5.675|date: 2009/12/07> + 5.620|date: 2009/12/08> + 5.520|date: 2009/12/09> + 5.560|date: 2009/12/10> + 5.410|date: 2009/12/11> + 5.380|date: 2009/12/14> + 5.360|date: 2009/12/15> + 5.410|date: 2009/12/16> + 5.430|date: 2009/12/17> + 5.500|date: 2009/12/18> + 5.580|date: 2009/12/21> + 5.580|date: 2009/12/22> + 5.590|date: 2009/12/23> + 5.580|date: 2009/12/24> + 5.670|date: 2009/12/28> + 5.730|date: 2009/12/29> + 5.690|date: 2009/12/30> + 5.660|date: 2009/12/31> + 5.680|date: 2010/01/04> + 5.700|date: 2010/01/05> + 5.710|date: 2010/01/06> + 5.900|date: 2010/01/07> + 6.040|date: 2010/01/08> + 6.090|date: 2010/01/11> + 5.970|date: 2010/01/12> + 5.850|date: 2010/01/13> + 5.970|date: 2010/01/14> + 5.900|date: 2010/01/15> + 5.920|date: 2010/01/19> + 5.880|date: 2010/01/20> + 6.000|date: 2010/01/21> + 5.950|date: 2010/01/22> + 5.890|date: 2010/01/25> + 6.190|date: 2010/01/26> + 6.310|date: 2010/01/27> + 6.290|date: 2010/01/28> + 6.410|date: 2010/01/29> + 6.360|date: 2010/02/01> + 6.410|date: 2010/02/02> + 6.520|date: 2010/02/03> + 6.290|date: 2010/02/04> + 6.180|date: 2010/02/05> + 6.160|date: 2010/02/08> + 6.350|date: 2010/02/09> + 6.380|date: 2010/02/10> + 6.490|date: 2010/02/11> + 6.570|date: 2010/02/12> + 6.690|date: 2010/02/16> + 6.720|date: 2010/02/17> + 6.780|date: 2010/02/18> + 6.820|date: 2010/02/19> + 6.870|date: 2010/02/22> + 6.790|date: 2010/02/23> + 6.780|date: 2010/02/24> + 6.740|date: 2010/02/25> + 6.790|date: 2010/02/26> + 6.902|date: 2010/03/01> + 7.020|date: 2010/03/02> + 7.030|date: 2010/03/03> + 6.960|date: 2010/03/04> + 6.970|date: 2010/03/05> + 7.110|date: 2010/03/08> + 7.070|date: 2010/03/09> + 7.230|date: 2010/03/10> + 7.360|date: 2010/03/11> + 7.565|date: 2010/03/12> + 7.500|date: 2010/03/15> + 7.440|date: 2010/03/16> + 7.620|date: 2010/03/17> + 7.600|date: 2010/03/18> + 7.500|date: 2010/03/19> + 7.440|date: 2010/03/22> + 7.510|date: 2010/03/23> + 7.490|date: 2010/03/24> + 7.560|date: 2010/03/25> + 7.570|date: 2010/03/26> + 7.570|date: 2010/03/29> + 7.510|date: 2010/03/30> + 7.500|date: 2010/03/31> + 7.610|date: 2010/04/01> + 7.660|date: 2010/04/05> + 7.780|date: 2010/04/06> + 7.860|date: 2010/04/07> + 7.830|date: 2010/04/08> + 7.860|date: 2010/04/09> + 7.930|date: 2010/04/12> + 7.950|date: 2010/04/13> + 8.350|date: 2010/04/14> + 8.410|date: 2010/04/15> + 8.210|date: 2010/04/16> + 8.170|date: 2010/04/19> + 8.295|date: 2010/04/20> + 8.300|date: 2010/04/21> + 8.080|date: 2010/04/22> + 8.250|date: 2010/04/23> + 8.160|date: 2010/04/26> + 8.590|date: 2010/04/27> + 8.810|date: 2010/04/28> + 9.010|date: 2010/04/29> + 9.020|date: 2010/04/30> + 9.100|date: 2010/05/03> + 8.850|date: 2010/05/04> + 8.650|date: 2010/05/05> + 8.020|date: 2010/05/06> + 8.020|date: 2010/05/07> + 8.500|date: 2010/05/10> + 8.510|date: 2010/05/11> + 8.860|date: 2010/05/12> + 8.760|date: 2010/05/13> + 8.440|date: 2010/05/14> + 8.500|date: 2010/05/17> + 8.480|date: 2010/05/18> + 8.360|date: 2010/05/19> + 8.200|date: 2010/05/20> + 8.080|date: 2010/05/21> + 8.780|date: 2010/05/24> + 8.500|date: 2010/05/25> + 8.790|date: 2010/05/26> + 8.910|date: 2010/05/28> + 8.140|date: 2010/06/01> + 7.870|date: 2010/06/02> + 7.700|date: 2010/06/03> + 6.840|date: 2010/06/04> + 6.760|date: 2010/06/07> + 6.150|date: 2010/06/08> + 6.550|date: 2010/06/09> + 6.540|date: 2010/06/10> + 6.700|date: 2010/06/11> + 6.900|date: 2010/06/14> + 6.930|date: 2010/06/15> + 6.950|date: 2010/06/16> + 6.790|date: 2010/06/17> + 6.950|date: 2010/06/18> + 6.840|date: 2010/06/21> + 6.660|date: 2010/06/22> + 6.532|date: 2010/06/23> + 6.440|date: 2010/06/24> + 6.260|date: 2010/06/25> + 6.420|date: 2010/06/28> + 6.450|date: 2010/06/29> + 6.360|date: 2010/06/30> + 6.350|date: 2010/07/02> + 6.430|date: 2010/07/06> + 6.500|date: 2010/07/07> + 6.780|date: 2010/07/08> + 6.910|date: 2010/07/09> + 6.840|date: 2010/07/12> + 7.060|date: 2010/07/13> + 7.310|date: 2010/07/14> + 7.230|date: 2010/07/15> + 7.280|date: 2010/07/16> + 7.460|date: 2010/07/19> + 7.390|date: 2010/07/20> + 7.310|date: 2010/07/21> + 7.420|date: 2010/07/22> + 7.360|date: 2010/07/23> + 7.560|date: 2010/07/26> + 7.160|date: 2010/07/27> + 7.330|date: 2010/07/28> + 7.210|date: 2010/07/29> + 6.690|date: 2010/07/30> + 6.950|date: 2010/08/02> + 7.088|date: 2010/08/03> + 7.155|date: 2010/08/04> + 7.180|date: 2010/08/05> + 7.050|date: 2010/08/06> + 7.130|date: 2010/08/09> + 7.230|date: 2010/08/10> + 6.920|date: 2010/08/11> + 6.680|date: 2010/08/12> + 6.710|date: 2010/08/13> + 6.690|date: 2010/08/16> + 6.850|date: 2010/08/17> + 6.960|date: 2010/08/19> + 6.990|date: 2010/08/20> close |ticker: TLAB> => 6.690|date: 2009/08/21> + 6.630|date: 2009/08/24> + 6.540|date: 2009/08/25> + 6.550|date: 2009/08/26> + 6.500|date: 2009/08/27> + 6.410|date: 2009/08/28> + 6.340|date: 2009/08/31> + 6.130|date: 2009/09/01> + 6.200|date: 2009/09/02> + 6.300|date: 2009/09/03> + 6.310|date: 2009/09/04> + 6.660|date: 2009/09/09> + 6.950|date: 2009/09/10> + 6.960|date: 2009/09/11> + 6.980|date: 2009/09/14> + 6.850|date: 2009/09/15> + 7.050|date: 2009/09/16> + 6.930|date: 2009/09/17> + 6.880|date: 2009/09/18> + 7.440|date: 2009/09/21> + 7.250|date: 2009/09/22> + 6.910|date: 2009/09/23> + 6.710|date: 2009/09/24> + 6.720|date: 2009/09/25> + 6.870|date: 2009/09/28> + 6.820|date: 2009/09/29> + 6.920|date: 2009/09/30> + 6.720|date: 2009/10/01> + 6.570|date: 2009/10/02> + 6.820|date: 2009/10/05> + 7.010|date: 2009/10/06> + 6.990|date: 2009/10/07> + 7.010|date: 2009/10/08> + 7.140|date: 2009/10/09> + 7.120|date: 2009/10/12> + 7.080|date: 2009/10/13> + 7.250|date: 2009/10/14> + 7.080|date: 2009/10/15> + 6.940|date: 2009/10/16> + 6.990|date: 2009/10/19> + 6.880|date: 2009/10/20> + 6.790|date: 2009/10/21> + 6.780|date: 2009/10/22> + 6.660|date: 2009/10/23> + 6.160|date: 2009/10/26> + 6.170|date: 2009/10/27> + 6.180|date: 2009/10/28> + 6.130|date: 2009/11/05> + 6.140|date: 2009/11/06> + 6.170|date: 2009/11/09> + 5.970|date: 2009/11/10> + 6.050|date: 2009/11/11> + 6.040|date: 2009/11/13> + 6.120|date: 2009/11/16> + 5.960|date: 2009/11/17> + 5.810|date: 2009/11/18> + 5.760|date: 2009/11/19> + 5.720|date: 2009/11/20> + 5.710|date: 2009/11/23> + 5.760|date: 2009/11/24> + 5.810|date: 2009/11/25> + 5.610|date: 2009/11/27> + 5.610|date: 2009/11/30> + 5.630|date: 2009/12/01> + 5.630|date: 2009/12/02> + 5.620|date: 2009/12/03> + 5.680|date: 2009/12/04> + 5.700|date: 2009/12/07> + 5.730|date: 2009/12/08> + 5.600|date: 2009/12/09> + 5.590|date: 2009/12/10> + 5.460|date: 2009/12/11> + 5.490|date: 2009/12/14> + 5.400|date: 2009/12/15> + 5.540|date: 2009/12/16> + 5.520|date: 2009/12/17> + 5.570|date: 2009/12/18> + 5.670|date: 2009/12/21> + 5.610|date: 2009/12/22> + 5.630|date: 2009/12/23> + 5.700|date: 2009/12/24> + 5.790|date: 2009/12/28> + 5.760|date: 2009/12/29> + 5.750|date: 2009/12/30> + 5.680|date: 2009/12/31> + 5.710|date: 2010/01/04> + 5.800|date: 2010/01/05> + 5.940|date: 2010/01/06> + 6.170|date: 2010/01/07> + 6.180|date: 2010/01/08> + 6.110|date: 2010/01/11> + 6.000|date: 2010/01/12> + 6.030|date: 2010/01/13> + 6.030|date: 2010/01/14> + 5.950|date: 2010/01/15> + 6.030|date: 2010/01/19> + 6.050|date: 2010/01/20> + 6.100|date: 2010/01/21> + 5.960|date: 2010/01/22> + 5.900|date: 2010/01/25> + 6.590|date: 2010/01/26> + 6.420|date: 2010/01/27> + 6.450|date: 2010/01/28> + 6.430|date: 2010/01/29> + 6.470|date: 2010/02/01> + 6.590|date: 2010/02/02> + 6.630|date: 2010/02/03> + 6.320|date: 2010/02/04> + 6.330|date: 2010/02/05> + 6.330|date: 2010/02/08> + 6.440|date: 2010/02/09> + 6.540|date: 2010/02/10> + 6.630|date: 2010/02/11> + 6.710|date: 2010/02/12> + 6.740|date: 2010/02/16> + 6.870|date: 2010/02/17> + 6.870|date: 2010/02/18> + 6.980|date: 2010/02/19> + 6.900|date: 2010/02/22> + 6.860|date: 2010/02/23> + 6.950|date: 2010/02/24> + 6.890|date: 2010/02/25> + 6.910|date: 2010/02/26> + 7.060|date: 2010/03/01> + 7.050|date: 2010/03/02> + 7.110|date: 2010/03/03> + 7.070|date: 2010/03/04> + 7.210|date: 2010/03/05> + 7.180|date: 2010/03/08> + 7.293|date: 2010/03/09> + 7.440|date: 2010/03/10> + 7.620|date: 2010/03/11> + 7.700|date: 2010/03/12> + 7.590|date: 2010/03/15> + 7.700|date: 2010/03/16> + 7.700|date: 2010/03/17> + 7.710|date: 2010/03/18> + 7.530|date: 2010/03/19> + 7.610|date: 2010/03/22> + 7.650|date: 2010/03/23> + 7.570|date: 2010/03/24> + 7.620|date: 2010/03/25> + 7.650|date: 2010/03/26> + 7.620|date: 2010/03/29> + 7.530|date: 2010/03/30> + 7.570|date: 2010/03/31> + 7.690|date: 2010/04/01> + 7.830|date: 2010/04/05> + 7.970|date: 2010/04/06> + 7.960|date: 2010/04/07> + 7.890|date: 2010/04/08> + 7.900|date: 2010/04/09> + 8.000|date: 2010/04/12> + 8.030|date: 2010/04/13> + 8.530|date: 2010/04/14> + 8.450|date: 2010/04/15> + 8.300|date: 2010/04/16> + 8.330|date: 2010/04/19> + 8.470|date: 2010/04/20> + 8.400|date: 2010/04/21> + 8.430|date: 2010/04/22> + 8.380|date: 2010/04/23> + 8.220|date: 2010/04/26> + 8.630|date: 2010/04/27> + 8.950|date: 2010/04/28> + 9.400|date: 2010/04/29> + 9.090|date: 2010/04/30> + 9.435|date: 2010/05/03> + 8.980|date: 2010/05/04> + 8.830|date: 2010/05/05> + 8.520|date: 2010/05/06> + 8.160|date: 2010/05/07> + 8.680|date: 2010/05/10> + 8.820|date: 2010/05/11> + 9.060|date: 2010/05/12> + 8.810|date: 2010/05/13> + 8.610|date: 2010/05/14> + 8.740|date: 2010/05/17> + 8.520|date: 2010/05/18> + 8.510|date: 2010/05/19> + 8.338|date: 2010/05/20> + 9.030|date: 2010/05/21> + 8.950|date: 2010/05/24> + 8.940|date: 2010/05/25> + 8.845|date: 2010/05/26> + 9.000|date: 2010/05/28> + 8.230|date: 2010/06/01> + 8.060|date: 2010/06/02> + 7.860|date: 2010/06/03> + 6.980|date: 2010/06/04> + 6.810|date: 2010/06/07> + 6.370|date: 2010/06/08> + 6.630|date: 2010/06/09> + 6.820|date: 2010/06/10> + 6.890|date: 2010/06/11> + 6.925|date: 2010/06/14> + 7.110|date: 2010/06/15> + 7.000|date: 2010/06/16> + 6.960|date: 2010/06/17> + 6.970|date: 2010/06/18> + 6.900|date: 2010/06/21> + 6.690|date: 2010/06/22> + 6.730|date: 2010/06/23> + 6.470|date: 2010/06/24> + 6.370|date: 2010/06/25> + 6.890|date: 2010/06/28> + 6.530|date: 2010/06/29> + 6.390|date: 2010/06/30> + 6.480|date: 2010/07/02> + 6.520|date: 2010/07/06> + 6.880|date: 2010/07/07> + 7.070|date: 2010/07/08> + 7.030|date: 2010/07/09> + 6.960|date: 2010/07/12> + 7.230|date: 2010/07/13> + 7.430|date: 2010/07/14> + 7.430|date: 2010/07/15> + 7.540|date: 2010/07/16> + 7.630|date: 2010/07/19> + 7.540|date: 2010/07/20> + 7.400|date: 2010/07/21> + 7.480|date: 2010/07/22> + 7.650|date: 2010/07/23> + 7.790|date: 2010/07/26> + 7.330|date: 2010/07/27> + 7.420|date: 2010/07/28> + 7.390|date: 2010/07/29> + 6.980|date: 2010/07/30> + 7.150|date: 2010/08/02> + 7.210|date: 2010/08/03> + 7.290|date: 2010/08/04> + 7.280|date: 2010/08/05> + 7.120|date: 2010/08/06> + 7.380|date: 2010/08/09> + 7.400|date: 2010/08/10> + 7.080|date: 2010/08/11> + 6.900|date: 2010/08/12> + 6.820|date: 2010/08/13> + 6.830|date: 2010/08/16> + 7.110|date: 2010/08/17> + 7.060|date: 2010/08/19> + 7.140|date: 2010/08/20> volume |ticker: TLAB> => 71188.000|date: 2009/08/21> + 71138.000|date: 2009/08/24> + 76219.000|date: 2009/08/25> + 73530.000|date: 2009/08/26> + 50562.000|date: 2009/08/27> + 81245.000|date: 2009/08/28> + 114188.000|date: 2009/08/31> + 86554.000|date: 2009/09/01> + 56865.000|date: 2009/09/02> + 56418.000|date: 2009/09/03> + 63524.000|date: 2009/09/04> + 86045.000|date: 2009/09/09> + 75476.000|date: 2009/09/10> + 76597.000|date: 2009/09/11> + 62797.000|date: 2009/09/14> + 65605.000|date: 2009/09/15> + 80171.000|date: 2009/09/16> + 79559.000|date: 2009/09/17> + 91171.000|date: 2009/09/18> + 294415.000|date: 2009/09/21> + 251988.000|date: 2009/09/22> + 220532.000|date: 2009/09/23> + 146359.000|date: 2009/09/24> + 125937.000|date: 2009/09/25> + 74616.000|date: 2009/09/28> + 84024.000|date: 2009/09/29> + 133930.000|date: 2009/09/30> + 112806.000|date: 2009/10/01> + 123090.000|date: 2009/10/02> + 116653.000|date: 2009/10/05> + 117617.000|date: 2009/10/06> + 90580.000|date: 2009/10/07> + 84271.000|date: 2009/10/08> + 62766.000|date: 2009/10/09> + 53320.000|date: 2009/10/12> + 45786.000|date: 2009/10/13> + 85629.000|date: 2009/10/14> + 130117.000|date: 2009/10/15> + 53810.000|date: 2009/10/16> + 88698.000|date: 2009/10/19> + 58577.000|date: 2009/10/20> + 50296.000|date: 2009/10/21> + 124978.000|date: 2009/10/22> + 96980.000|date: 2009/10/23> + 191487.000|date: 2009/10/26> + 147215.000|date: 2009/10/27> + 129590.000|date: 2009/10/28> + 39377.000|date: 2009/11/05> + 58139.000|date: 2009/11/06> + 41938.000|date: 2009/11/09> + 76126.000|date: 2009/11/10> + 71405.000|date: 2009/11/11> + 54851.000|date: 2009/11/13> + 42436.000|date: 2009/11/16> + 80766.000|date: 2009/11/17> + 130524.000|date: 2009/11/18> + 48698.000|date: 2009/11/19> + 63618.000|date: 2009/11/20> + 52004.000|date: 2009/11/23> + 120153.000|date: 2009/11/24> + 46177.000|date: 2009/11/25> + 33110.000|date: 2009/11/27> + 76768.000|date: 2009/11/30> + 88675.000|date: 2009/12/01> + 122323.000|date: 2009/12/02> + 41332.000|date: 2009/12/03> + 48508.000|date: 2009/12/04> + 58272.000|date: 2009/12/07> + 50299.000|date: 2009/12/08> + 90519.000|date: 2009/12/09> + 60287.000|date: 2009/12/10> + 59607.000|date: 2009/12/11> + 53993.000|date: 2009/12/14> + 93739.000|date: 2009/12/15> + 70420.000|date: 2009/12/16> + 61917.000|date: 2009/12/17> + 80287.000|date: 2009/12/18> + 76655.000|date: 2009/12/21> + 59540.000|date: 2009/12/22> + 45035.000|date: 2009/12/23> + 16314.000|date: 2009/12/24> + 60143.000|date: 2009/12/28> + 61374.000|date: 2009/12/29> + 35016.000|date: 2009/12/30> + 30484.000|date: 2009/12/31> + 56484.000|date: 2010/01/04> + 112174.000|date: 2010/01/05> + 119357.000|date: 2010/01/06> + 188140.000|date: 2010/01/07> + 116947.000|date: 2010/01/08> + 53913.000|date: 2010/01/11> + 53755.000|date: 2010/01/12> + 87850.000|date: 2010/01/13> + 49263.000|date: 2010/01/14> + 56410.000|date: 2010/01/15> + 53270.000|date: 2010/01/19> + 78579.000|date: 2010/01/20> + 79572.000|date: 2010/01/21> + 68710.000|date: 2010/01/22> + 80462.000|date: 2010/01/25> + 226485.000|date: 2010/01/26> + 85722.000|date: 2010/01/27> + 71460.000|date: 2010/01/28> + 135565.000|date: 2010/01/29> + 50920.000|date: 2010/02/01> + 52034.000|date: 2010/02/02> + 57509.000|date: 2010/02/03> + 79396.000|date: 2010/02/04> + 62454.000|date: 2010/02/05> + 51213.000|date: 2010/02/08> + 46445.000|date: 2010/02/09> + 70687.000|date: 2010/02/10> + 61422.000|date: 2010/02/11> + 56430.000|date: 2010/02/12> + 31699.000|date: 2010/02/16> + 87219.000|date: 2010/02/17> + 32540.000|date: 2010/02/18> + 46661.000|date: 2010/02/19> + 34248.000|date: 2010/02/22> + 43968.000|date: 2010/02/23> + 65096.000|date: 2010/02/24> + 38556.000|date: 2010/02/25> + 52075.000|date: 2010/02/26> + 41345.000|date: 2010/03/01> + 64542.000|date: 2010/03/02> + 41241.000|date: 2010/03/03> + 34141.000|date: 2010/03/04> + 32170.000|date: 2010/03/05> + 47948.000|date: 2010/03/08> + 67038.000|date: 2010/03/09> + 101065.000|date: 2010/03/10> + 99427.000|date: 2010/03/11> + 88146.000|date: 2010/03/12> + 48454.000|date: 2010/03/15> + 61002.000|date: 2010/03/16> + 49676.000|date: 2010/03/17> + 35600.000|date: 2010/03/18> + 116856.000|date: 2010/03/19> + 39699.000|date: 2010/03/22> + 34443.000|date: 2010/03/23> + 66191.000|date: 2010/03/24> + 67750.000|date: 2010/03/25> + 39355.000|date: 2010/03/26> + 51064.000|date: 2010/03/29> + 39548.000|date: 2010/03/30> + 57477.000|date: 2010/03/31> + 46592.000|date: 2010/04/01> + 48287.000|date: 2010/04/05> + 69516.000|date: 2010/04/06> + 69921.000|date: 2010/04/07> + 58474.000|date: 2010/04/08> + 39230.000|date: 2010/04/09> + 40264.000|date: 2010/04/12> + 85245.000|date: 2010/04/13> + 127930.000|date: 2010/04/14> + 66653.000|date: 2010/04/15> + 71812.000|date: 2010/04/16> + 42534.000|date: 2010/04/19> + 38983.000|date: 2010/04/20> + 46841.000|date: 2010/04/21> + 49232.000|date: 2010/04/22> + 63244.000|date: 2010/04/23> + 118430.000|date: 2010/04/26> + 261027.000|date: 2010/04/27> + 158109.000|date: 2010/04/28> + 118018.000|date: 2010/04/29> + 90595.000|date: 2010/04/30> + 75134.000|date: 2010/05/03> + 89179.000|date: 2010/05/04> + 88471.000|date: 2010/05/05> + 152093.000|date: 2010/05/06> + 155637.000|date: 2010/05/07> + 179362.000|date: 2010/05/10> + 114972.000|date: 2010/05/11> + 56964.000|date: 2010/05/12> + 81518.000|date: 2010/05/13> + 103712.000|date: 2010/05/14> + 154554.000|date: 2010/05/17> + 118249.000|date: 2010/05/18> + 121123.000|date: 2010/05/19> + 176724.000|date: 2010/05/20> + 240521.000|date: 2010/05/21> + 101869.000|date: 2010/05/24> + 104494.000|date: 2010/05/25> + 100301.000|date: 2010/05/26> + 72688.000|date: 2010/05/28> + 237271.000|date: 2010/06/01> + 319851.000|date: 2010/06/02> + 259631.000|date: 2010/06/03> + 428944.000|date: 2010/06/04> + 277621.000|date: 2010/06/07> + 300692.000|date: 2010/06/08> + 276096.000|date: 2010/06/09> + 177657.000|date: 2010/06/10> + 92678.000|date: 2010/06/11> + 123068.000|date: 2010/06/14> + 71587.000|date: 2010/06/15> + 42668.000|date: 2010/06/16> + 71617.000|date: 2010/06/17> + 42485.000|date: 2010/06/18> + 52337.000|date: 2010/06/21> + 76762.000|date: 2010/06/22> + 90371.000|date: 2010/06/23> + 66128.000|date: 2010/06/24> + 98441.000|date: 2010/06/25> + 185954.000|date: 2010/06/28> + 150303.000|date: 2010/06/29> + 92389.000|date: 2010/06/30> + 90381.000|date: 2010/07/02> + 110503.000|date: 2010/07/06> + 154142.000|date: 2010/07/07> + 179840.000|date: 2010/07/08> + 63501.000|date: 2010/07/09> + 56532.000|date: 2010/07/12> + 83448.000|date: 2010/07/13> + 99620.000|date: 2010/07/14> + 99750.000|date: 2010/07/15> + 152969.000|date: 2010/07/16> + 79768.000|date: 2010/07/19> + 73440.000|date: 2010/07/20> + 116645.000|date: 2010/07/21> + 97504.000|date: 2010/07/22> + 119421.000|date: 2010/07/23> + 103231.000|date: 2010/07/26> + 297321.000|date: 2010/07/27> + 106762.000|date: 2010/07/28> + 76474.000|date: 2010/07/29> + 379359.000|date: 2010/07/30> + 144988.000|date: 2010/08/02> + 125688.000|date: 2010/08/03> + 94359.000|date: 2010/08/04> + 130316.000|date: 2010/08/05> + 133776.000|date: 2010/08/06> + 150665.000|date: 2010/08/09> + 98406.000|date: 2010/08/10> + 102825.000|date: 2010/08/11> + 115642.000|date: 2010/08/12> + 71006.000|date: 2010/08/13> + 52603.000|date: 2010/08/16> + 85884.000|date: 2010/08/17> + 71941.000|date: 2010/08/19> + 63988.000|date: 2010/08/20> open |ticker: TMK> => 41.760|date: 2009/08/21> + 42.530|date: 2009/08/24> + 42.060|date: 2009/08/25> + 42.700|date: 2009/08/26> + 42.180|date: 2009/08/27> + 43.020|date: 2009/08/28> + 42.360|date: 2009/08/31> + 42.430|date: 2009/09/01> + 39.880|date: 2009/09/02> + 40.320|date: 2009/09/03> + 40.680|date: 2009/09/04> + 41.210|date: 2009/09/09> + 42.380|date: 2009/09/10> + 42.720|date: 2009/09/11> + 41.780|date: 2009/09/14> + 43.890|date: 2009/09/15> + 43.840|date: 2009/09/16> + 46.220|date: 2009/09/17> + 46.210|date: 2009/09/18> + 44.250|date: 2009/09/21> + 44.200|date: 2009/09/22> + 43.740|date: 2009/09/23> + 42.960|date: 2009/09/24> + 41.920|date: 2009/09/25> + 42.410|date: 2009/09/28> + 43.870|date: 2009/09/29> + 43.890|date: 2009/09/30> + 43.210|date: 2009/10/01> + 40.320|date: 2009/10/02> + 41.580|date: 2009/10/05> + 43.370|date: 2009/10/06> + 44.210|date: 2009/10/07> + 45.000|date: 2009/10/08> + 45.310|date: 2009/10/09> + 45.710|date: 2009/10/12> + 45.400|date: 2009/10/13> + 45.880|date: 2009/10/14> + 46.320|date: 2009/10/15> + 45.920|date: 2009/10/16> + 45.290|date: 2009/10/19> + 46.610|date: 2009/10/20> + 45.610|date: 2009/10/21> + 44.240|date: 2009/10/22> + 45.810|date: 2009/10/23> + 44.420|date: 2009/10/26> + 42.740|date: 2009/10/27> + 42.700|date: 2009/10/28> + 40.740|date: 2009/11/05> + 41.440|date: 2009/11/06> + 42.390|date: 2009/11/09> + 43.180|date: 2009/11/10> + 43.290|date: 2009/11/11> + 43.260|date: 2009/11/12> + 42.660|date: 2009/11/13> + 43.150|date: 2009/11/16> + 43.730|date: 2009/11/17> + 43.740|date: 2009/11/18> + 43.220|date: 2009/11/19> + 42.440|date: 2009/11/20> + 43.090|date: 2009/11/23> + 42.710|date: 2009/11/24> + 43.320|date: 2009/11/25> + 41.990|date: 2009/11/27> + 42.700|date: 2009/11/30> + 43.940|date: 2009/12/01> + 43.470|date: 2009/12/02> + 43.785|date: 2009/12/03> + 43.330|date: 2009/12/04> + 43.700|date: 2009/12/07> + 43.030|date: 2009/12/08> + 43.070|date: 2009/12/09> + 43.650|date: 2009/12/10> + 43.870|date: 2009/12/11> + 44.740|date: 2009/12/14> + 44.890|date: 2009/12/15> + 44.330|date: 2009/12/16> + 44.000|date: 2009/12/17> + 43.230|date: 2009/12/18> + 42.860|date: 2009/12/21> + 43.900|date: 2009/12/22> + 44.100|date: 2009/12/23> + 44.140|date: 2009/12/24> + 44.390|date: 2009/12/28> + 44.000|date: 2009/12/29> + 43.750|date: 2009/12/30> + 44.490|date: 2009/12/31> + 44.090|date: 2010/01/04> + 44.640|date: 2010/01/05> + 45.660|date: 2010/01/06> + 45.870|date: 2010/01/07> + 45.990|date: 2010/01/08> + 46.520|date: 2010/01/11> + 45.820|date: 2010/01/12> + 46.540|date: 2010/01/13> + 46.390|date: 2010/01/14> + 46.570|date: 2010/01/15> + 46.150|date: 2010/01/19> + 46.480|date: 2010/01/20> + 46.630|date: 2010/01/21> + 45.390|date: 2010/01/22> + 44.720|date: 2010/01/25> + 45.050|date: 2010/01/26> + 44.840|date: 2010/01/27> + 45.780|date: 2010/01/28> + 45.310|date: 2010/01/29> + 45.280|date: 2010/02/01> + 45.690|date: 2010/02/02> + 45.820|date: 2010/02/03> + 45.010|date: 2010/02/04> + 44.160|date: 2010/02/05> + 44.940|date: 2010/02/08> + 44.600|date: 2010/02/09> + 44.070|date: 2010/02/10> + 44.480|date: 2010/02/11> + 44.190|date: 2010/02/12> + 44.780|date: 2010/02/16> + 44.930|date: 2010/02/17> + 45.300|date: 2010/02/18> + 45.980|date: 2010/02/19> + 46.530|date: 2010/02/22> + 46.540|date: 2010/02/23> + 45.150|date: 2010/02/24> + 45.270|date: 2010/02/25> + 46.500|date: 2010/02/26> + 46.780|date: 2010/03/01> + 47.340|date: 2010/03/02> + 47.420|date: 2010/03/03> + 48.680|date: 2010/03/04> + 49.320|date: 2010/03/05> + 49.620|date: 2010/03/08> + 50.190|date: 2010/03/09> + 50.440|date: 2010/03/10> + 50.740|date: 2010/03/11> + 51.360|date: 2010/03/12> + 51.020|date: 2010/03/15> + 51.570|date: 2010/03/16> + 52.670|date: 2010/03/17> + 53.590|date: 2010/03/18> + 53.960|date: 2010/03/19> + 53.150|date: 2010/03/22> + 53.080|date: 2010/03/23> + 53.190|date: 2010/03/24> + 53.400|date: 2010/03/25> + 52.800|date: 2010/03/26> + 52.990|date: 2010/03/29> + 52.950|date: 2010/03/30> + 52.600|date: 2010/03/31> + 53.800|date: 2010/04/01> + 54.280|date: 2010/04/05> + 54.420|date: 2010/04/06> + 54.630|date: 2010/04/07> + 53.720|date: 2010/04/08> + 53.840|date: 2010/04/09> + 54.080|date: 2010/04/12> + 54.160|date: 2010/04/13> + 54.940|date: 2010/04/14> + 56.040|date: 2010/04/15> + 55.560|date: 2010/04/16> + 54.030|date: 2010/04/19> + 55.270|date: 2010/04/20> + 55.730|date: 2010/04/21> + 54.730|date: 2010/04/22> + 55.140|date: 2010/04/23> + 56.220|date: 2010/04/26> + 55.500|date: 2010/04/27> + 53.920|date: 2010/04/28> + 53.340|date: 2010/04/29> + 54.680|date: 2010/04/30> + 53.870|date: 2010/05/03> + 52.800|date: 2010/05/04> + 51.980|date: 2010/05/05> + 52.390|date: 2010/05/06> + 50.570|date: 2010/05/07> + 51.760|date: 2010/05/10> + 52.310|date: 2010/05/11> + 52.980|date: 2010/05/12> + 53.550|date: 2010/05/13> + 52.090|date: 2010/05/14> + 51.150|date: 2010/05/17> + 52.370|date: 2010/05/18> + 50.840|date: 2010/05/19> + 50.030|date: 2010/05/20> + 48.510|date: 2010/05/21> + 50.520|date: 2010/05/24> + 48.190|date: 2010/05/25> + 50.210|date: 2010/05/26> + 50.970|date: 2010/05/27> + 52.770|date: 2010/05/28> + 50.660|date: 2010/06/01> + 50.820|date: 2010/06/02> + 52.240|date: 2010/06/03> + 50.730|date: 2010/06/04> + 49.720|date: 2010/06/07> + 48.920|date: 2010/06/08> + 50.660|date: 2010/06/09> + 51.150|date: 2010/06/10> + 51.060|date: 2010/06/11> + 52.430|date: 2010/06/14> + 52.280|date: 2010/06/15> + 52.340|date: 2010/06/16> + 52.870|date: 2010/06/17> + 52.745|date: 2010/06/18> + 53.500|date: 2010/06/21> + 52.690|date: 2010/06/22> + 51.280|date: 2010/06/23> + 50.800|date: 2010/06/24> + 50.700|date: 2010/06/25> + 52.070|date: 2010/06/28> + 51.550|date: 2010/06/29> + 51.140|date: 2010/06/30> + 49.580|date: 2010/07/01> + 49.100|date: 2010/07/02> + 49.630|date: 2010/07/06> + 49.260|date: 2010/07/07> + 51.700|date: 2010/07/08> + 51.130|date: 2010/07/09> + 51.660|date: 2010/07/12> + 51.940|date: 2010/07/13> + 51.500|date: 2010/07/14> + 50.990|date: 2010/07/15> + 49.950|date: 2010/07/16> + 49.190|date: 2010/07/19> + 48.220|date: 2010/07/20> + 50.900|date: 2010/07/21> + 49.840|date: 2010/07/22> + 50.470|date: 2010/07/23> + 51.410|date: 2010/07/26> + 52.150|date: 2010/07/27> + 51.900|date: 2010/07/28> + 52.790|date: 2010/07/29> + 52.730|date: 2010/07/30> + 54.200|date: 2010/08/02> + 54.160|date: 2010/08/03> + 53.500|date: 2010/08/04> + 52.800|date: 2010/08/05> + 52.750|date: 2010/08/06> + 53.510|date: 2010/08/09> + 53.460|date: 2010/08/10> + 52.800|date: 2010/08/11> + 51.090|date: 2010/08/12> + 51.020|date: 2010/08/13> + 50.400|date: 2010/08/16> + 50.930|date: 2010/08/17> + 51.160|date: 2010/08/19> + 49.490|date: 2010/08/20> high |ticker: TMK> => 42.300|date: 2009/08/21> + 43.310|date: 2009/08/24> + 44.420|date: 2009/08/25> + 42.850|date: 2009/08/26> + 42.970|date: 2009/08/27> + 43.340|date: 2009/08/28> + 42.710|date: 2009/08/31> + 43.180|date: 2009/09/01> + 41.060|date: 2009/09/02> + 40.940|date: 2009/09/03> + 40.910|date: 2009/09/04> + 42.650|date: 2009/09/09> + 43.000|date: 2009/09/10> + 42.780|date: 2009/09/11> + 43.970|date: 2009/09/14> + 44.090|date: 2009/09/15> + 46.430|date: 2009/09/16> + 47.250|date: 2009/09/17> + 46.360|date: 2009/09/18> + 44.500|date: 2009/09/21> + 44.300|date: 2009/09/22> + 44.110|date: 2009/09/23> + 43.330|date: 2009/09/24> + 42.780|date: 2009/09/25> + 43.820|date: 2009/09/28> + 44.500|date: 2009/09/29> + 44.410|date: 2009/09/30> + 43.220|date: 2009/10/01> + 41.090|date: 2009/10/02> + 42.920|date: 2009/10/05> + 44.930|date: 2009/10/06> + 44.600|date: 2009/10/07> + 46.010|date: 2009/10/08> + 45.830|date: 2009/10/09> + 45.940|date: 2009/10/12> + 45.550|date: 2009/10/13> + 46.660|date: 2009/10/14> + 47.080|date: 2009/10/15> + 46.010|date: 2009/10/16> + 47.020|date: 2009/10/19> + 46.800|date: 2009/10/20> + 46.560|date: 2009/10/21> + 45.791|date: 2009/10/22> + 45.810|date: 2009/10/23> + 45.000|date: 2009/10/26> + 44.400|date: 2009/10/27> + 43.750|date: 2009/10/28> + 41.380|date: 2009/11/05> + 42.420|date: 2009/11/06> + 43.590|date: 2009/11/09> + 43.370|date: 2009/11/10> + 43.767|date: 2009/11/11> + 43.260|date: 2009/11/12> + 42.900|date: 2009/11/13> + 44.340|date: 2009/11/16> + 44.020|date: 2009/11/17> + 43.960|date: 2009/11/18> + 43.400|date: 2009/11/19> + 42.560|date: 2009/11/20> + 43.090|date: 2009/11/23> + 43.160|date: 2009/11/24> + 43.690|date: 2009/11/25> + 43.010|date: 2009/11/27> + 43.630|date: 2009/11/30> + 44.000|date: 2009/12/01> + 43.750|date: 2009/12/02> + 44.330|date: 2009/12/03> + 43.840|date: 2009/12/04> + 44.150|date: 2009/12/07> + 43.440|date: 2009/12/08> + 43.690|date: 2009/12/09> + 43.870|date: 2009/12/10> + 44.350|date: 2009/12/11> + 45.540|date: 2009/12/14> + 45.100|date: 2009/12/15> + 45.180|date: 2009/12/16> + 44.260|date: 2009/12/17> + 43.230|date: 2009/12/18> + 43.850|date: 2009/12/21> + 44.470|date: 2009/12/22> + 44.100|date: 2009/12/23> + 44.190|date: 2009/12/24> + 44.560|date: 2009/12/28> + 44.130|date: 2009/12/29> + 44.270|date: 2009/12/30> + 44.615|date: 2009/12/31> + 44.800|date: 2010/01/04> + 45.820|date: 2010/01/05> + 46.290|date: 2010/01/06> + 46.320|date: 2010/01/07> + 46.210|date: 2010/01/08> + 46.760|date: 2010/01/11> + 46.730|date: 2010/01/12> + 46.840|date: 2010/01/13> + 46.780|date: 2010/01/14> + 46.570|date: 2010/01/15> + 47.350|date: 2010/01/19> + 46.750|date: 2010/01/20> + 46.880|date: 2010/01/21> + 45.610|date: 2010/01/22> + 45.670|date: 2010/01/25> + 45.840|date: 2010/01/26> + 45.900|date: 2010/01/27> + 46.000|date: 2010/01/28> + 46.020|date: 2010/01/29> + 46.110|date: 2010/02/01> + 46.220|date: 2010/02/02> + 46.110|date: 2010/02/03> + 46.299|date: 2010/02/04> + 44.460|date: 2010/02/05> + 45.230|date: 2010/02/08> + 45.040|date: 2010/02/09> + 45.140|date: 2010/02/10> + 44.740|date: 2010/02/11> + 44.380|date: 2010/02/12> + 44.800|date: 2010/02/16> + 45.410|date: 2010/02/17> + 46.360|date: 2010/02/18> + 46.860|date: 2010/02/19> + 46.990|date: 2010/02/22> + 46.540|date: 2010/02/23> + 46.020|date: 2010/02/24> + 46.435|date: 2010/02/25> + 46.660|date: 2010/02/26> + 47.160|date: 2010/03/01> + 47.350|date: 2010/03/02> + 48.730|date: 2010/03/03> + 49.140|date: 2010/03/04> + 50.090|date: 2010/03/05> + 50.705|date: 2010/03/08> + 50.690|date: 2010/03/09> + 51.210|date: 2010/03/10> + 51.270|date: 2010/03/11> + 51.620|date: 2010/03/12> + 51.650|date: 2010/03/15> + 52.610|date: 2010/03/16> + 54.420|date: 2010/03/17> + 53.910|date: 2010/03/18> + 54.190|date: 2010/03/19> + 53.620|date: 2010/03/22> + 53.370|date: 2010/03/23> + 53.290|date: 2010/03/24> + 53.620|date: 2010/03/25> + 53.610|date: 2010/03/26> + 53.320|date: 2010/03/29> + 53.350|date: 2010/03/30> + 53.540|date: 2010/03/31> + 54.340|date: 2010/04/01> + 54.690|date: 2010/04/05> + 54.870|date: 2010/04/06> + 54.680|date: 2010/04/07> + 53.840|date: 2010/04/08> + 53.920|date: 2010/04/09> + 54.410|date: 2010/04/12> + 54.780|date: 2010/04/13> + 56.050|date: 2010/04/14> + 56.040|date: 2010/04/15> + 55.830|date: 2010/04/16> + 54.890|date: 2010/04/19> + 55.840|date: 2010/04/20> + 55.990|date: 2010/04/21> + 55.210|date: 2010/04/22> + 56.320|date: 2010/04/23> + 56.540|date: 2010/04/26> + 55.620|date: 2010/04/27> + 54.360|date: 2010/04/28> + 55.130|date: 2010/04/29> + 55.090|date: 2010/04/30> + 54.040|date: 2010/05/03> + 53.640|date: 2010/05/04> + 53.380|date: 2010/05/05> + 53.310|date: 2010/05/06> + 51.290|date: 2010/05/07> + 53.180|date: 2010/05/10> + 53.780|date: 2010/05/11> + 53.780|date: 2010/05/12> + 53.550|date: 2010/05/13> + 52.170|date: 2010/05/14> + 51.890|date: 2010/05/17> + 52.600|date: 2010/05/18> + 51.700|date: 2010/05/19> + 50.750|date: 2010/05/20> + 50.660|date: 2010/05/21> + 50.700|date: 2010/05/24> + 49.740|date: 2010/05/25> + 50.970|date: 2010/05/26> + 52.790|date: 2010/05/27> + 52.770|date: 2010/05/28> + 51.790|date: 2010/06/01> + 52.320|date: 2010/06/02> + 52.750|date: 2010/06/03> + 51.070|date: 2010/06/04> + 50.130|date: 2010/06/07> + 50.430|date: 2010/06/08> + 51.480|date: 2010/06/09> + 51.830|date: 2010/06/10> + 51.960|date: 2010/06/11> + 52.880|date: 2010/06/14> + 53.150|date: 2010/06/15> + 53.210|date: 2010/06/16> + 52.970|date: 2010/06/17> + 52.880|date: 2010/06/18> + 54.180|date: 2010/06/21> + 52.980|date: 2010/06/22> + 51.730|date: 2010/06/23> + 51.200|date: 2010/06/24> + 52.070|date: 2010/06/25> + 52.760|date: 2010/06/28> + 51.740|date: 2010/06/29> + 51.420|date: 2010/06/30> + 49.830|date: 2010/07/01> + 49.450|date: 2010/07/02> + 50.320|date: 2010/07/06> + 51.240|date: 2010/07/07> + 51.830|date: 2010/07/08> + 51.980|date: 2010/07/09> + 51.690|date: 2010/07/12> + 52.110|date: 2010/07/13> + 51.500|date: 2010/07/14> + 51.010|date: 2010/07/15> + 49.950|date: 2010/07/16> + 49.660|date: 2010/07/19> + 50.320|date: 2010/07/20> + 50.900|date: 2010/07/21> + 50.660|date: 2010/07/22> + 51.410|date: 2010/07/23> + 51.710|date: 2010/07/26> + 52.230|date: 2010/07/27> + 52.070|date: 2010/07/28> + 54.980|date: 2010/07/29> + 53.790|date: 2010/07/30> + 54.750|date: 2010/08/02> + 54.190|date: 2010/08/03> + 53.540|date: 2010/08/04> + 53.470|date: 2010/08/05> + 53.300|date: 2010/08/06> + 54.150|date: 2010/08/09> + 53.810|date: 2010/08/10> + 52.800|date: 2010/08/11> + 51.270|date: 2010/08/12> + 51.470|date: 2010/08/13> + 50.670|date: 2010/08/16> + 51.470|date: 2010/08/17> + 51.340|date: 2010/08/19> + 49.680|date: 2010/08/20> low |ticker: TMK> => 41.410|date: 2009/08/21> + 41.350|date: 2009/08/24> + 41.960|date: 2009/08/25> + 41.680|date: 2009/08/26> + 41.700|date: 2009/08/27> + 42.440|date: 2009/08/28> + 41.810|date: 2009/08/31> + 39.790|date: 2009/09/01> + 39.220|date: 2009/09/02> + 39.650|date: 2009/09/03> + 39.920|date: 2009/09/04> + 40.850|date: 2009/09/09> + 41.320|date: 2009/09/10> + 41.970|date: 2009/09/11> + 41.670|date: 2009/09/14> + 43.210|date: 2009/09/15> + 43.520|date: 2009/09/16> + 45.350|date: 2009/09/17> + 44.800|date: 2009/09/18> + 43.620|date: 2009/09/21> + 43.010|date: 2009/09/22> + 42.770|date: 2009/09/23> + 41.810|date: 2009/09/24> + 41.510|date: 2009/09/25> + 42.090|date: 2009/09/28> + 43.350|date: 2009/09/29> + 42.900|date: 2009/09/30> + 40.860|date: 2009/10/01> + 40.010|date: 2009/10/02> + 40.900|date: 2009/10/05> + 43.370|date: 2009/10/06> + 43.880|date: 2009/10/07> + 44.650|date: 2009/10/08> + 44.880|date: 2009/10/09> + 45.320|date: 2009/10/12> + 44.760|date: 2009/10/13> + 45.730|date: 2009/10/14> + 45.980|date: 2009/10/15> + 45.050|date: 2009/10/16> + 45.170|date: 2009/10/19> + 45.520|date: 2009/10/20> + 44.130|date: 2009/10/21> + 44.120|date: 2009/10/22> + 43.900|date: 2009/10/23> + 42.460|date: 2009/10/26> + 42.730|date: 2009/10/27> + 42.620|date: 2009/10/28> + 40.140|date: 2009/11/05> + 40.870|date: 2009/11/06> + 42.290|date: 2009/11/09> + 42.490|date: 2009/11/10> + 43.140|date: 2009/11/11> + 42.334|date: 2009/11/12> + 42.270|date: 2009/11/13> + 43.050|date: 2009/11/16> + 43.590|date: 2009/11/17> + 43.540|date: 2009/11/18> + 42.360|date: 2009/11/19> + 41.970|date: 2009/11/20> + 42.270|date: 2009/11/23> + 42.210|date: 2009/11/24> + 42.940|date: 2009/11/25> + 41.840|date: 2009/11/27> + 42.450|date: 2009/11/30> + 43.210|date: 2009/12/01> + 43.110|date: 2009/12/02> + 42.310|date: 2009/12/03> + 42.670|date: 2009/12/04> + 43.060|date: 2009/12/07> + 42.830|date: 2009/12/08> + 42.980|date: 2009/12/09> + 43.410|date: 2009/12/10> + 43.090|date: 2009/12/11> + 44.610|date: 2009/12/14> + 43.770|date: 2009/12/15> + 44.200|date: 2009/12/16> + 42.880|date: 2009/12/17> + 41.880|date: 2009/12/18> + 42.830|date: 2009/12/21> + 43.810|date: 2009/12/22> + 43.750|date: 2009/12/23> + 43.670|date: 2009/12/24> + 43.690|date: 2009/12/28> + 43.780|date: 2009/12/29> + 43.530|date: 2009/12/30> + 43.950|date: 2009/12/31> + 43.790|date: 2010/01/04> + 44.610|date: 2010/01/05> + 45.470|date: 2010/01/06> + 45.450|date: 2010/01/07> + 45.720|date: 2010/01/08> + 45.990|date: 2010/01/11> + 45.820|date: 2010/01/12> + 46.090|date: 2010/01/13> + 46.230|date: 2010/01/14> + 46.000|date: 2010/01/15> + 46.150|date: 2010/01/19> + 46.150|date: 2010/01/20> + 45.320|date: 2010/01/21> + 43.860|date: 2010/01/22> + 44.720|date: 2010/01/25> + 44.720|date: 2010/01/26> + 44.690|date: 2010/01/27> + 44.810|date: 2010/01/28> + 44.840|date: 2010/01/29> + 45.140|date: 2010/02/01> + 45.310|date: 2010/02/02> + 45.250|date: 2010/02/03> + 44.210|date: 2010/02/04> + 42.670|date: 2010/02/05> + 43.860|date: 2010/02/08> + 43.420|date: 2010/02/09> + 43.720|date: 2010/02/10> + 43.680|date: 2010/02/11> + 43.440|date: 2010/02/12> + 43.690|date: 2010/02/16> + 44.860|date: 2010/02/17> + 45.150|date: 2010/02/18> + 45.860|date: 2010/02/19> + 46.210|date: 2010/02/22> + 45.100|date: 2010/02/23> + 45.100|date: 2010/02/24> + 44.940|date: 2010/02/25> + 45.890|date: 2010/02/26> + 46.670|date: 2010/03/01> + 46.770|date: 2010/03/02> + 47.210|date: 2010/03/03> + 48.380|date: 2010/03/04> + 49.070|date: 2010/03/05> + 49.540|date: 2010/03/08> + 50.130|date: 2010/03/09> + 50.210|date: 2010/03/10> + 50.630|date: 2010/03/11> + 50.840|date: 2010/03/12> + 50.950|date: 2010/03/15> + 51.450|date: 2010/03/16> + 52.670|date: 2010/03/17> + 53.250|date: 2010/03/18> + 53.150|date: 2010/03/19> + 52.520|date: 2010/03/22> + 52.500|date: 2010/03/23> + 52.730|date: 2010/03/24> + 52.630|date: 2010/03/25> + 52.450|date: 2010/03/26> + 52.420|date: 2010/03/29> + 52.685|date: 2010/03/30> + 52.430|date: 2010/03/31> + 53.760|date: 2010/04/01> + 54.110|date: 2010/04/05> + 54.280|date: 2010/04/06> + 53.540|date: 2010/04/07> + 53.120|date: 2010/04/08> + 53.400|date: 2010/04/09> + 53.950|date: 2010/04/12> + 53.730|date: 2010/04/13> + 54.820|date: 2010/04/14> + 55.090|date: 2010/04/15> + 54.090|date: 2010/04/16> + 53.680|date: 2010/04/19> + 55.000|date: 2010/04/20> + 54.500|date: 2010/04/21> + 54.030|date: 2010/04/22> + 54.820|date: 2010/04/23> + 55.700|date: 2010/04/26> + 53.210|date: 2010/04/27> + 52.460|date: 2010/04/28> + 53.340|date: 2010/04/29> + 53.510|date: 2010/04/30> + 53.206|date: 2010/05/03> + 52.040|date: 2010/05/04> + 51.750|date: 2010/05/05> + 48.210|date: 2010/05/06> + 48.640|date: 2010/05/07> + 51.230|date: 2010/05/10> + 52.090|date: 2010/05/11> + 52.470|date: 2010/05/12> + 52.540|date: 2010/05/13> + 50.310|date: 2010/05/14> + 50.380|date: 2010/05/17> + 50.700|date: 2010/05/18> + 50.030|date: 2010/05/19> + 48.960|date: 2010/05/20> + 48.310|date: 2010/05/21> + 49.450|date: 2010/05/24> + 47.660|date: 2010/05/25> + 49.560|date: 2010/05/26> + 50.860|date: 2010/05/27> + 51.300|date: 2010/05/28> + 50.280|date: 2010/06/01> + 50.290|date: 2010/06/02> + 51.600|date: 2010/06/03> + 49.270|date: 2010/06/04> + 48.660|date: 2010/06/07> + 48.280|date: 2010/06/08> + 50.100|date: 2010/06/09> + 50.820|date: 2010/06/10> + 50.905|date: 2010/06/11> + 51.680|date: 2010/06/14> + 52.020|date: 2010/06/15> + 52.340|date: 2010/06/16> + 51.980|date: 2010/06/17> + 52.450|date: 2010/06/18> + 52.430|date: 2010/06/21> + 51.200|date: 2010/06/22> + 50.700|date: 2010/06/23> + 50.060|date: 2010/06/24> + 49.860|date: 2010/06/25> + 51.650|date: 2010/06/28> + 50.770|date: 2010/06/29> + 49.440|date: 2010/06/30> + 47.610|date: 2010/07/01> + 48.420|date: 2010/07/02> + 48.380|date: 2010/07/06> + 49.120|date: 2010/07/07> + 50.830|date: 2010/07/08> + 50.800|date: 2010/07/09> + 50.890|date: 2010/07/12> + 51.570|date: 2010/07/13> + 50.360|date: 2010/07/14> + 49.620|date: 2010/07/15> + 48.840|date: 2010/07/16> + 48.470|date: 2010/07/19> + 48.220|date: 2010/07/20> + 49.000|date: 2010/07/21> + 49.600|date: 2010/07/22> + 50.060|date: 2010/07/23> + 50.990|date: 2010/07/26> + 51.580|date: 2010/07/27> + 51.490|date: 2010/07/28> + 51.710|date: 2010/07/29> + 52.550|date: 2010/07/30> + 53.650|date: 2010/08/02> + 53.350|date: 2010/08/03> + 52.450|date: 2010/08/04> + 52.510|date: 2010/08/05> + 52.380|date: 2010/08/06> + 53.450|date: 2010/08/09> + 53.110|date: 2010/08/10> + 51.630|date: 2010/08/11> + 50.620|date: 2010/08/12> + 50.580|date: 2010/08/13> + 50.090|date: 2010/08/16> + 50.620|date: 2010/08/17> + 49.760|date: 2010/08/19> + 48.970|date: 2010/08/20> close |ticker: TMK> => 42.200|date: 2009/08/21> + 41.750|date: 2009/08/24> + 43.680|date: 2009/08/25> + 42.310|date: 2009/08/26> + 42.670|date: 2009/08/27> + 42.760|date: 2009/08/28> + 42.610|date: 2009/08/31> + 39.940|date: 2009/09/01> + 40.030|date: 2009/09/02> + 40.490|date: 2009/09/03> + 40.890|date: 2009/09/04> + 42.330|date: 2009/09/09> + 42.900|date: 2009/09/10> + 42.340|date: 2009/09/11> + 43.830|date: 2009/09/14> + 43.620|date: 2009/09/15> + 46.400|date: 2009/09/16> + 45.960|date: 2009/09/17> + 44.860|date: 2009/09/18> + 43.730|date: 2009/09/21> + 43.910|date: 2009/09/22> + 42.800|date: 2009/09/23> + 41.980|date: 2009/09/24> + 41.930|date: 2009/09/25> + 43.700|date: 2009/09/28> + 43.960|date: 2009/09/29> + 43.430|date: 2009/09/30> + 40.910|date: 2009/10/01> + 40.430|date: 2009/10/02> + 42.900|date: 2009/10/05> + 44.540|date: 2009/10/06> + 44.330|date: 2009/10/07> + 45.340|date: 2009/10/08> + 45.460|date: 2009/10/09> + 45.810|date: 2009/10/12> + 45.280|date: 2009/10/13> + 46.590|date: 2009/10/14> + 46.620|date: 2009/10/15> + 45.150|date: 2009/10/16> + 46.770|date: 2009/10/19> + 45.640|date: 2009/10/20> + 44.160|date: 2009/10/21> + 45.730|date: 2009/10/22> + 44.260|date: 2009/10/23> + 42.650|date: 2009/10/26> + 43.120|date: 2009/10/27> + 42.720|date: 2009/10/28> + 41.340|date: 2009/11/05> + 41.910|date: 2009/11/06> + 43.480|date: 2009/11/09> + 42.930|date: 2009/11/10> + 43.460|date: 2009/11/11> + 42.410|date: 2009/11/12> + 42.710|date: 2009/11/13> + 44.150|date: 2009/11/16> + 43.870|date: 2009/11/17> + 43.710|date: 2009/11/18> + 42.760|date: 2009/11/19> + 42.320|date: 2009/11/20> + 42.600|date: 2009/11/23> + 43.080|date: 2009/11/24> + 43.580|date: 2009/11/25> + 42.620|date: 2009/11/27> + 43.480|date: 2009/11/30> + 43.500|date: 2009/12/01> + 43.640|date: 2009/12/02> + 42.420|date: 2009/12/03> + 43.650|date: 2009/12/04> + 43.290|date: 2009/12/07> + 43.100|date: 2009/12/08> + 43.590|date: 2009/12/09> + 43.600|date: 2009/12/10> + 44.330|date: 2009/12/11> + 45.350|date: 2009/12/14> + 43.920|date: 2009/12/15> + 44.310|date: 2009/12/16> + 42.990|date: 2009/12/17> + 42.810|date: 2009/12/18> + 43.810|date: 2009/12/21> + 43.890|date: 2009/12/22> + 43.840|date: 2009/12/23> + 44.090|date: 2009/12/24> + 43.800|date: 2009/12/28> + 43.870|date: 2009/12/29> + 44.220|date: 2009/12/30> + 43.950|date: 2009/12/31> + 44.760|date: 2010/01/04> + 45.780|date: 2010/01/05> + 46.110|date: 2010/01/06> + 46.100|date: 2010/01/07> + 46.090|date: 2010/01/08> + 46.160|date: 2010/01/11> + 46.270|date: 2010/01/12> + 46.670|date: 2010/01/13> + 46.680|date: 2010/01/14> + 46.200|date: 2010/01/15> + 46.920|date: 2010/01/19> + 46.520|date: 2010/01/20> + 45.540|date: 2010/01/21> + 44.240|date: 2010/01/22> + 45.300|date: 2010/01/25> + 44.840|date: 2010/01/26> + 45.790|date: 2010/01/27> + 45.170|date: 2010/01/28> + 44.900|date: 2010/01/29> + 45.440|date: 2010/02/01> + 46.200|date: 2010/02/02> + 45.420|date: 2010/02/03> + 44.210|date: 2010/02/04> + 44.090|date: 2010/02/05> + 44.040|date: 2010/02/08> + 44.280|date: 2010/02/09> + 44.370|date: 2010/02/10> + 44.540|date: 2010/02/11> + 44.380|date: 2010/02/12> + 44.690|date: 2010/02/16> + 45.400|date: 2010/02/17> + 46.120|date: 2010/02/18> + 46.530|date: 2010/02/19> + 46.870|date: 2010/02/22> + 45.130|date: 2010/02/23> + 45.840|date: 2010/02/24> + 46.310|date: 2010/02/25> + 46.500|date: 2010/02/26> + 47.050|date: 2010/03/01> + 47.210|date: 2010/03/02> + 48.470|date: 2010/03/03> + 48.960|date: 2010/03/04> + 49.990|date: 2010/03/05> + 50.560|date: 2010/03/08> + 50.440|date: 2010/03/09> + 50.920|date: 2010/03/10> + 51.270|date: 2010/03/11> + 51.150|date: 2010/03/12> + 51.500|date: 2010/03/15> + 52.590|date: 2010/03/16> + 53.730|date: 2010/03/17> + 53.680|date: 2010/03/18> + 53.180|date: 2010/03/19> + 53.150|date: 2010/03/22> + 53.370|date: 2010/03/23> + 52.900|date: 2010/03/24> + 52.750|date: 2010/03/25> + 52.660|date: 2010/03/26> + 53.110|date: 2010/03/29> + 52.800|date: 2010/03/30> + 53.510|date: 2010/03/31> + 54.130|date: 2010/04/01> + 54.640|date: 2010/04/05> + 54.710|date: 2010/04/06> + 53.940|date: 2010/04/07> + 53.810|date: 2010/04/08> + 53.880|date: 2010/04/09> + 54.380|date: 2010/04/12> + 54.700|date: 2010/04/13> + 56.050|date: 2010/04/14> + 55.740|date: 2010/04/15> + 54.500|date: 2010/04/16> + 54.830|date: 2010/04/19> + 55.840|date: 2010/04/20> + 55.260|date: 2010/04/21> + 55.160|date: 2010/04/22> + 56.220|date: 2010/04/23> + 55.800|date: 2010/04/26> + 53.380|date: 2010/04/27> + 52.680|date: 2010/04/28> + 54.820|date: 2010/04/29> + 53.540|date: 2010/04/30> + 53.640|date: 2010/05/03> + 52.600|date: 2010/05/04> + 52.580|date: 2010/05/05> + 50.770|date: 2010/05/06> + 49.100|date: 2010/05/07> + 53.150|date: 2010/05/10> + 52.710|date: 2010/05/11> + 53.670|date: 2010/05/12> + 52.660|date: 2010/05/13> + 51.030|date: 2010/05/14> + 51.740|date: 2010/05/17> + 50.900|date: 2010/05/18> + 51.360|date: 2010/05/19> + 49.440|date: 2010/05/20> + 50.620|date: 2010/05/21> + 49.490|date: 2010/05/24> + 49.690|date: 2010/05/25> + 49.850|date: 2010/05/26> + 52.770|date: 2010/05/27> + 51.530|date: 2010/05/28> + 50.360|date: 2010/06/01> + 52.310|date: 2010/06/02> + 52.050|date: 2010/06/03> + 49.540|date: 2010/06/04> + 48.740|date: 2010/06/07> + 50.280|date: 2010/06/08> + 50.290|date: 2010/06/09> + 51.770|date: 2010/06/10> + 51.900|date: 2010/06/11> + 51.700|date: 2010/06/14> + 53.010|date: 2010/06/15> + 52.600|date: 2010/06/16> + 52.660|date: 2010/06/17> + 52.860|date: 2010/06/18> + 52.690|date: 2010/06/21> + 51.290|date: 2010/06/22> + 51.180|date: 2010/06/23> + 50.200|date: 2010/06/24> + 52.050|date: 2010/06/25> + 52.300|date: 2010/06/28> + 51.200|date: 2010/06/29> + 49.510|date: 2010/06/30> + 48.890|date: 2010/07/01> + 49.040|date: 2010/07/02> + 49.050|date: 2010/07/06> + 51.190|date: 2010/07/07> + 51.680|date: 2010/07/08> + 51.890|date: 2010/07/09> + 51.300|date: 2010/07/12> + 51.790|date: 2010/07/13> + 50.930|date: 2010/07/14> + 50.420|date: 2010/07/15> + 48.990|date: 2010/07/16> + 49.310|date: 2010/07/19> + 50.310|date: 2010/07/20> + 49.100|date: 2010/07/21> + 50.470|date: 2010/07/22> + 51.230|date: 2010/07/23> + 51.590|date: 2010/07/26> + 52.000|date: 2010/07/27> + 51.960|date: 2010/07/28> + 53.350|date: 2010/07/29> + 53.070|date: 2010/07/30> + 54.380|date: 2010/08/02> + 53.420|date: 2010/08/03> + 53.150|date: 2010/08/04> + 53.350|date: 2010/08/05> + 53.260|date: 2010/08/06> + 53.990|date: 2010/08/09> + 53.500|date: 2010/08/10> + 51.650|date: 2010/08/11> + 51.040|date: 2010/08/12> + 50.630|date: 2010/08/13> + 50.340|date: 2010/08/16> + 51.150|date: 2010/08/17> + 49.870|date: 2010/08/19> + 49.490|date: 2010/08/20> volume |ticker: TMK> => 10646.000|date: 2009/08/21> + 8553.000|date: 2009/08/24> + 10631.000|date: 2009/08/25> + 14380.000|date: 2009/08/26> + 6836.000|date: 2009/08/27> + 6240.000|date: 2009/08/28> + 7002.000|date: 2009/08/31> + 13386.000|date: 2009/09/01> + 10289.000|date: 2009/09/02> + 7336.000|date: 2009/09/03> + 4461.000|date: 2009/09/04> + 10290.000|date: 2009/09/09> + 6989.000|date: 2009/09/10> + 7652.000|date: 2009/09/11> + 6579.000|date: 2009/09/14> + 8686.000|date: 2009/09/15> + 15233.000|date: 2009/09/16> + 6911.000|date: 2009/09/17> + 10911.000|date: 2009/09/18> + 9352.000|date: 2009/09/21> + 13581.000|date: 2009/09/22> + 9093.000|date: 2009/09/23> + 7954.000|date: 2009/09/24> + 7527.000|date: 2009/09/25> + 7813.000|date: 2009/09/28> + 5490.000|date: 2009/09/29> + 6275.000|date: 2009/09/30> + 7793.000|date: 2009/10/01> + 7910.000|date: 2009/10/02> + 9314.000|date: 2009/10/05> + 12552.000|date: 2009/10/06> + 6548.000|date: 2009/10/07> + 6904.000|date: 2009/10/08> + 7013.000|date: 2009/10/09> + 3913.000|date: 2009/10/12> + 6042.000|date: 2009/10/13> + 8442.000|date: 2009/10/14> + 5679.000|date: 2009/10/15> + 8399.000|date: 2009/10/16> + 10233.000|date: 2009/10/19> + 5469.000|date: 2009/10/20> + 7380.000|date: 2009/10/21> + 6571.000|date: 2009/10/22> + 5703.000|date: 2009/10/23> + 8320.000|date: 2009/10/26> + 10188.000|date: 2009/10/27> + 14178.000|date: 2009/10/28> + 7895.000|date: 2009/11/05> + 9228.000|date: 2009/11/06> + 6725.000|date: 2009/11/09> + 6339.000|date: 2009/11/10> + 9622.000|date: 2009/11/11> + 9561.000|date: 2009/11/12> + 7568.000|date: 2009/11/13> + 8318.000|date: 2009/11/16> + 4594.000|date: 2009/11/17> + 4961.000|date: 2009/11/18> + 5191.000|date: 2009/11/19> + 5386.000|date: 2009/11/20> + 4709.000|date: 2009/11/23> + 6533.000|date: 2009/11/24> + 3780.000|date: 2009/11/25> + 5614.000|date: 2009/11/27> + 8728.000|date: 2009/11/30> + 7358.000|date: 2009/12/01> + 4894.000|date: 2009/12/02> + 7557.000|date: 2009/12/03> + 9316.000|date: 2009/12/04> + 4712.000|date: 2009/12/07> + 5429.000|date: 2009/12/08> + 5912.000|date: 2009/12/09> + 5692.000|date: 2009/12/10> + 11793.000|date: 2009/12/11> + 9081.000|date: 2009/12/14> + 10100.000|date: 2009/12/15> + 8015.000|date: 2009/12/16> + 8337.000|date: 2009/12/17> + 9010.000|date: 2009/12/18> + 8356.000|date: 2009/12/21> + 4083.000|date: 2009/12/22> + 2934.000|date: 2009/12/23> + 1439.000|date: 2009/12/24> + 3414.000|date: 2009/12/28> + 3194.000|date: 2009/12/29> + 3951.000|date: 2009/12/30> + 3667.000|date: 2009/12/31> + 7710.000|date: 2010/01/04> + 6306.000|date: 2010/01/05> + 3948.000|date: 2010/01/06> + 5760.000|date: 2010/01/07> + 4763.000|date: 2010/01/08> + 4308.000|date: 2010/01/11> + 5193.000|date: 2010/01/12> + 5116.000|date: 2010/01/13> + 4516.000|date: 2010/01/14> + 5029.000|date: 2010/01/15> + 4690.000|date: 2010/01/19> + 4693.000|date: 2010/01/20> + 7241.000|date: 2010/01/21> + 8623.000|date: 2010/01/22> + 5837.000|date: 2010/01/25> + 4972.000|date: 2010/01/26> + 5126.000|date: 2010/01/27> + 3739.000|date: 2010/01/28> + 4418.000|date: 2010/01/29> + 4030.000|date: 2010/02/01> + 4029.000|date: 2010/02/02> + 3743.000|date: 2010/02/03> + 9632.000|date: 2010/02/04> + 8670.000|date: 2010/02/05> + 9136.000|date: 2010/02/08> + 8411.000|date: 2010/02/09> + 5985.000|date: 2010/02/10> + 12986.000|date: 2010/02/11> + 7191.000|date: 2010/02/12> + 7789.000|date: 2010/02/16> + 5896.000|date: 2010/02/17> + 6191.000|date: 2010/02/18> + 5758.000|date: 2010/02/19> + 5685.000|date: 2010/02/22> + 13080.000|date: 2010/02/23> + 6351.000|date: 2010/02/24> + 7496.000|date: 2010/02/25> + 5971.000|date: 2010/02/26> + 3923.000|date: 2010/03/01> + 4956.000|date: 2010/03/02> + 12142.000|date: 2010/03/03> + 8565.000|date: 2010/03/04> + 7482.000|date: 2010/03/05> + 6794.000|date: 2010/03/08> + 7191.000|date: 2010/03/09> + 7880.000|date: 2010/03/10> + 5543.000|date: 2010/03/11> + 4249.000|date: 2010/03/12> + 7404.000|date: 2010/03/15> + 7461.000|date: 2010/03/16> + 10281.000|date: 2010/03/17> + 4402.000|date: 2010/03/18> + 7114.000|date: 2010/03/19> + 5504.000|date: 2010/03/22> + 6085.000|date: 2010/03/23> + 7397.000|date: 2010/03/24> + 6582.000|date: 2010/03/25> + 6857.000|date: 2010/03/26> + 5033.000|date: 2010/03/29> + 3789.000|date: 2010/03/30> + 10625.000|date: 2010/03/31> + 5646.000|date: 2010/04/01> + 3780.000|date: 2010/04/05> + 7396.000|date: 2010/04/06> + 6091.000|date: 2010/04/07> + 7107.000|date: 2010/04/08> + 3720.000|date: 2010/04/09> + 5466.000|date: 2010/04/12> + 4096.000|date: 2010/04/13> + 6613.000|date: 2010/04/14> + 5010.000|date: 2010/04/15> + 8163.000|date: 2010/04/16> + 3994.000|date: 2010/04/19> + 2878.000|date: 2010/04/20> + 5223.000|date: 2010/04/21> + 3869.000|date: 2010/04/22> + 4672.000|date: 2010/04/23> + 4713.000|date: 2010/04/26> + 6029.000|date: 2010/04/27> + 11240.000|date: 2010/04/28> + 7032.000|date: 2010/04/29> + 6478.000|date: 2010/04/30> + 5651.000|date: 2010/05/03> + 9047.000|date: 2010/05/04> + 7521.000|date: 2010/05/05> + 14358.000|date: 2010/05/06> + 13025.000|date: 2010/05/07> + 11437.000|date: 2010/05/10> + 6335.000|date: 2010/05/11> + 5821.000|date: 2010/05/12> + 5564.000|date: 2010/05/13> + 7297.000|date: 2010/05/14> + 8075.000|date: 2010/05/17> + 9334.000|date: 2010/05/18> + 12119.000|date: 2010/05/19> + 15267.000|date: 2010/05/20> + 11891.000|date: 2010/05/21> + 7680.000|date: 2010/05/24> + 11679.000|date: 2010/05/25> + 8097.000|date: 2010/05/26> + 7195.000|date: 2010/05/27> + 7221.000|date: 2010/05/28> + 6211.000|date: 2010/06/01> + 6470.000|date: 2010/06/02> + 3796.000|date: 2010/06/03> + 7299.000|date: 2010/06/04> + 7562.000|date: 2010/06/07> + 8139.000|date: 2010/06/08> + 8312.000|date: 2010/06/09> + 7659.000|date: 2010/06/10> + 5422.000|date: 2010/06/11> + 6600.000|date: 2010/06/14> + 10051.000|date: 2010/06/15> + 8479.000|date: 2010/06/16> + 9431.000|date: 2010/06/17> + 6827.000|date: 2010/06/18> + 5881.000|date: 2010/06/21> + 10129.000|date: 2010/06/22> + 7671.000|date: 2010/06/23> + 7889.000|date: 2010/06/24> + 15616.000|date: 2010/06/25> + 13542.000|date: 2010/06/28> + 11476.000|date: 2010/06/29> + 12023.000|date: 2010/06/30> + 20940.000|date: 2010/07/01> + 7882.000|date: 2010/07/02> + 10112.000|date: 2010/07/06> + 7913.000|date: 2010/07/07> + 5867.000|date: 2010/07/08> + 5786.000|date: 2010/07/09> + 5872.000|date: 2010/07/12> + 8674.000|date: 2010/07/13> + 6422.000|date: 2010/07/14> + 9554.000|date: 2010/07/15> + 10406.000|date: 2010/07/16> + 5685.000|date: 2010/07/19> + 6415.000|date: 2010/07/20> + 8251.000|date: 2010/07/21> + 8602.000|date: 2010/07/22> + 7034.000|date: 2010/07/23> + 4107.000|date: 2010/07/26> + 8465.000|date: 2010/07/27> + 10721.000|date: 2010/07/28> + 29301.000|date: 2010/07/29> + 11226.000|date: 2010/07/30> + 9631.000|date: 2010/08/02> + 6717.000|date: 2010/08/03> + 12644.000|date: 2010/08/04> + 6129.000|date: 2010/08/05> + 6180.000|date: 2010/08/06> + 6201.000|date: 2010/08/09> + 7520.000|date: 2010/08/10> + 8872.000|date: 2010/08/11> + 7489.000|date: 2010/08/12> + 6689.000|date: 2010/08/13> + 8268.000|date: 2010/08/16> + 13507.000|date: 2010/08/17> + 9496.000|date: 2010/08/19> + 9950.000|date: 2010/08/20> open |ticker: TMO> => 45.820|date: 2009/08/21> + 45.980|date: 2009/08/24> + 45.470|date: 2009/08/25> + 45.790|date: 2009/08/26> + 45.630|date: 2009/08/27> + 45.690|date: 2009/08/28> + 45.300|date: 2009/08/31> + 44.990|date: 2009/09/01> + 44.570|date: 2009/09/02> + 43.520|date: 2009/09/03> + 44.400|date: 2009/09/04> + 44.750|date: 2009/09/09> + 45.910|date: 2009/09/10> + 46.770|date: 2009/09/11> + 47.050|date: 2009/09/14> + 46.950|date: 2009/09/15> + 45.650|date: 2009/09/16> + 45.410|date: 2009/09/17> + 45.780|date: 2009/09/18> + 44.650|date: 2009/09/21> + 46.060|date: 2009/09/22> + 46.060|date: 2009/09/23> + 45.350|date: 2009/09/24> + 44.740|date: 2009/09/25> + 44.190|date: 2009/09/28> + 44.000|date: 2009/09/29> + 43.660|date: 2009/09/30> + 43.760|date: 2009/10/01> + 43.080|date: 2009/10/02> + 44.460|date: 2009/10/05> + 44.590|date: 2009/10/06> + 45.250|date: 2009/10/07> + 45.960|date: 2009/10/08> + 45.330|date: 2009/10/09> + 45.480|date: 2009/10/12> + 45.000|date: 2009/10/13> + 45.930|date: 2009/10/14> + 46.760|date: 2009/10/15> + 47.160|date: 2009/10/16> + 47.250|date: 2009/10/19> + 47.760|date: 2009/10/20> + 47.180|date: 2009/10/21> + 48.510|date: 2009/10/22> + 46.950|date: 2009/10/23> + 47.490|date: 2009/10/26> + 46.670|date: 2009/10/27> + 45.400|date: 2009/10/28> + 44.280|date: 2009/11/05> + 44.370|date: 2009/11/06> + 45.030|date: 2009/11/09> + 45.170|date: 2009/11/10> + 45.110|date: 2009/11/11> + 44.540|date: 2009/11/12> + 44.480|date: 2009/11/13> + 44.800|date: 2009/11/16> + 45.460|date: 2009/11/17> + 46.050|date: 2009/11/18> + 46.500|date: 2009/11/19> + 46.330|date: 2009/11/20> + 47.050|date: 2009/11/23> + 46.840|date: 2009/11/24> + 47.650|date: 2009/11/25> + 47.050|date: 2009/11/27> + 48.170|date: 2009/11/30> + 47.610|date: 2009/12/01> + 47.980|date: 2009/12/02> + 48.000|date: 2009/12/03> + 48.150|date: 2009/12/04> + 48.440|date: 2009/12/07> + 48.600|date: 2009/12/08> + 48.000|date: 2009/12/09> + 48.160|date: 2009/12/10> + 48.540|date: 2009/12/11> + 48.750|date: 2009/12/14> + 49.080|date: 2009/12/15> + 49.320|date: 2009/12/16> + 48.620|date: 2009/12/17> + 48.760|date: 2009/12/18> + 48.630|date: 2009/12/21> + 48.530|date: 2009/12/22> + 49.000|date: 2009/12/23> + 48.920|date: 2009/12/24> + 48.980|date: 2009/12/28> + 48.540|date: 2009/12/29> + 48.420|date: 2009/12/30> + 48.000|date: 2009/12/31> + 47.850|date: 2010/01/04> + 47.610|date: 2010/01/05> + 47.700|date: 2010/01/06> + 48.120|date: 2010/01/07> + 48.120|date: 2010/01/08> + 49.370|date: 2010/01/11> + 49.350|date: 2010/01/12> + 48.670|date: 2010/01/13> + 48.780|date: 2010/01/14> + 48.320|date: 2010/01/15> + 47.980|date: 2010/01/19> + 48.910|date: 2010/01/20> + 48.690|date: 2010/01/21> + 47.700|date: 2010/01/22> + 47.340|date: 2010/01/25> + 46.910|date: 2010/01/26> + 46.310|date: 2010/01/27> + 46.700|date: 2010/01/28> + 46.520|date: 2010/01/29> + 46.110|date: 2010/02/01> + 46.950|date: 2010/02/02> + 49.500|date: 2010/02/03> + 48.170|date: 2010/02/04> + 47.150|date: 2010/02/05> + 46.950|date: 2010/02/08> + 47.080|date: 2010/02/09> + 47.520|date: 2010/02/10> + 46.960|date: 2010/02/11> + 46.880|date: 2010/02/12> + 47.510|date: 2010/02/16> + 48.210|date: 2010/02/17> + 48.650|date: 2010/02/18> + 49.450|date: 2010/02/19> + 49.400|date: 2010/02/22> + 47.890|date: 2010/02/23> + 49.450|date: 2010/02/24> + 48.000|date: 2010/02/25> + 49.070|date: 2010/02/26> + 48.830|date: 2010/03/01> + 48.840|date: 2010/03/02> + 49.420|date: 2010/03/03> + 49.250|date: 2010/03/04> + 48.710|date: 2010/03/05> + 49.330|date: 2010/03/08> + 49.840|date: 2010/03/09> + 50.140|date: 2010/03/10> + 50.400|date: 2010/03/11> + 50.850|date: 2010/03/12> + 50.110|date: 2010/03/15> + 50.050|date: 2010/03/16> + 49.460|date: 2010/03/17> + 49.990|date: 2010/03/18> + 50.140|date: 2010/03/19> + 49.850|date: 2010/03/22> + 50.820|date: 2010/03/23> + 50.790|date: 2010/03/24> + 50.940|date: 2010/03/25> + 50.565|date: 2010/03/26> + 50.180|date: 2010/03/29> + 50.540|date: 2010/03/30> + 51.440|date: 2010/03/31> + 51.580|date: 2010/04/01> + 51.830|date: 2010/04/05> + 51.610|date: 2010/04/06> + 51.850|date: 2010/04/07> + 51.420|date: 2010/04/08> + 51.400|date: 2010/04/09> + 52.380|date: 2010/04/12> + 51.930|date: 2010/04/13> + 52.180|date: 2010/04/14> + 53.500|date: 2010/04/15> + 53.980|date: 2010/04/16> + 53.250|date: 2010/04/19> + 53.820|date: 2010/04/20> + 54.140|date: 2010/04/21> + 53.470|date: 2010/04/22> + 53.400|date: 2010/04/23> + 54.870|date: 2010/04/26> + 53.610|date: 2010/04/27> + 57.030|date: 2010/04/28> + 56.110|date: 2010/04/29> + 56.060|date: 2010/04/30> + 55.500|date: 2010/05/03> + 55.010|date: 2010/05/04> + 54.080|date: 2010/05/05> + 54.500|date: 2010/05/06> + 52.920|date: 2010/05/07> + 52.800|date: 2010/05/10> + 53.730|date: 2010/05/11> + 53.757|date: 2010/05/12> + 54.590|date: 2010/05/13> + 54.059|date: 2010/05/14> + 52.700|date: 2010/05/17> + 53.300|date: 2010/05/18> + 52.000|date: 2010/05/19> + 50.770|date: 2010/05/20> + 49.270|date: 2010/05/21> + 50.350|date: 2010/05/24> + 49.930|date: 2010/05/25> + 50.710|date: 2010/05/26> + 51.820|date: 2010/05/27> + 52.550|date: 2010/05/28> + 51.550|date: 2010/06/01> + 50.950|date: 2010/06/02> + 52.150|date: 2010/06/03> + 51.210|date: 2010/06/04> + 49.830|date: 2010/06/07> + 49.700|date: 2010/06/08> + 49.900|date: 2010/06/09> + 50.320|date: 2010/06/10> + 51.200|date: 2010/06/11> + 52.170|date: 2010/06/14> + 52.590|date: 2010/06/15> + 53.030|date: 2010/06/16> + 53.330|date: 2010/06/17> + 53.480|date: 2010/06/18> + 54.100|date: 2010/06/21> + 53.800|date: 2010/06/22> + 52.380|date: 2010/06/23> + 52.100|date: 2010/06/24> + 51.070|date: 2010/06/25> + 51.150|date: 2010/06/28> + 50.300|date: 2010/06/29> + 49.580|date: 2010/06/30> + 49.050|date: 2010/07/01> + 48.230|date: 2010/07/02> + 48.170|date: 2010/07/06> + 48.940|date: 2010/07/07> + 48.870|date: 2010/07/08> + 49.010|date: 2010/07/09> + 49.050|date: 2010/07/12> + 48.520|date: 2010/07/13> + 49.435|date: 2010/07/14> + 49.680|date: 2010/07/15> + 49.730|date: 2010/07/16> + 49.330|date: 2010/07/19> + 48.500|date: 2010/07/20> + 49.670|date: 2010/07/21> + 49.130|date: 2010/07/22> + 50.230|date: 2010/07/23> + 50.940|date: 2010/07/26> + 48.740|date: 2010/07/27> + 46.370|date: 2010/07/28> + 46.120|date: 2010/07/29> + 44.670|date: 2010/07/30> + 45.390|date: 2010/08/02> + 44.930|date: 2010/08/03> + 44.590|date: 2010/08/04> + 45.140|date: 2010/08/05> + 44.800|date: 2010/08/06> + 45.850|date: 2010/08/09> + 45.590|date: 2010/08/10> + 45.250|date: 2010/08/11> + 44.400|date: 2010/08/12> + 44.310|date: 2010/08/13> + 44.010|date: 2010/08/16> + 44.700|date: 2010/08/17> + 45.000|date: 2010/08/19> + 44.070|date: 2010/08/20> high |ticker: TMO> => 46.100|date: 2009/08/21> + 46.050|date: 2009/08/24> + 46.240|date: 2009/08/25> + 46.030|date: 2009/08/26> + 45.820|date: 2009/08/27> + 45.830|date: 2009/08/28> + 45.770|date: 2009/08/31> + 45.750|date: 2009/09/01> + 44.570|date: 2009/09/02> + 44.500|date: 2009/09/03> + 44.850|date: 2009/09/04> + 45.840|date: 2009/09/09> + 46.620|date: 2009/09/10> + 47.690|date: 2009/09/11> + 47.740|date: 2009/09/14> + 46.950|date: 2009/09/15> + 46.050|date: 2009/09/16> + 45.870|date: 2009/09/17> + 45.930|date: 2009/09/18> + 46.060|date: 2009/09/21> + 46.340|date: 2009/09/22> + 46.270|date: 2009/09/23> + 45.640|date: 2009/09/24> + 44.800|date: 2009/09/25> + 44.430|date: 2009/09/28> + 44.360|date: 2009/09/29> + 43.780|date: 2009/09/30> + 44.500|date: 2009/10/01> + 44.390|date: 2009/10/02> + 44.970|date: 2009/10/05> + 45.550|date: 2009/10/06> + 45.750|date: 2009/10/07> + 46.260|date: 2009/10/08> + 45.780|date: 2009/10/09> + 45.580|date: 2009/10/12> + 45.690|date: 2009/10/13> + 47.220|date: 2009/10/14> + 47.710|date: 2009/10/15> + 47.690|date: 2009/10/16> + 47.930|date: 2009/10/19> + 47.760|date: 2009/10/20> + 48.220|date: 2009/10/21> + 48.510|date: 2009/10/22> + 47.885|date: 2009/10/23> + 48.080|date: 2009/10/26> + 46.830|date: 2009/10/27> + 45.860|date: 2009/10/28> + 45.150|date: 2009/11/05> + 45.220|date: 2009/11/06> + 45.390|date: 2009/11/09> + 45.400|date: 2009/11/10> + 45.420|date: 2009/11/11> + 45.080|date: 2009/11/12> + 45.030|date: 2009/11/13> + 45.810|date: 2009/11/16> + 46.140|date: 2009/11/17> + 46.620|date: 2009/11/18> + 46.590|date: 2009/11/19> + 46.650|date: 2009/11/20> + 47.400|date: 2009/11/23> + 47.610|date: 2009/11/24> + 47.840|date: 2009/11/25> + 47.810|date: 2009/11/27> + 48.220|date: 2009/11/30> + 48.130|date: 2009/12/01> + 48.460|date: 2009/12/02> + 48.470|date: 2009/12/03> + 48.950|date: 2009/12/04> + 48.840|date: 2009/12/07> + 48.645|date: 2009/12/08> + 48.220|date: 2009/12/09> + 48.820|date: 2009/12/10> + 48.910|date: 2009/12/11> + 49.020|date: 2009/12/14> + 49.180|date: 2009/12/15> + 49.700|date: 2009/12/16> + 48.880|date: 2009/12/17> + 48.880|date: 2009/12/18> + 48.990|date: 2009/12/21> + 49.080|date: 2009/12/22> + 49.380|date: 2009/12/23> + 49.200|date: 2009/12/24> + 49.000|date: 2009/12/28> + 48.740|date: 2009/12/29> + 48.520|date: 2009/12/30> + 48.330|date: 2009/12/31> + 48.030|date: 2010/01/04> + 47.750|date: 2010/01/05> + 48.435|date: 2010/01/06> + 48.200|date: 2010/01/07> + 48.920|date: 2010/01/08> + 49.670|date: 2010/01/11> + 49.380|date: 2010/01/12> + 48.970|date: 2010/01/13> + 48.890|date: 2010/01/14> + 48.410|date: 2010/01/15> + 48.990|date: 2010/01/19> + 49.350|date: 2010/01/20> + 49.180|date: 2010/01/21> + 47.940|date: 2010/01/22> + 47.640|date: 2010/01/25> + 46.910|date: 2010/01/26> + 46.580|date: 2010/01/27> + 47.130|date: 2010/01/28> + 46.900|date: 2010/01/29> + 46.960|date: 2010/02/01> + 47.700|date: 2010/02/02> + 49.690|date: 2010/02/03> + 48.180|date: 2010/02/04> + 47.270|date: 2010/02/05> + 47.320|date: 2010/02/08> + 47.950|date: 2010/02/09> + 47.780|date: 2010/02/10> + 47.480|date: 2010/02/11> + 47.300|date: 2010/02/12> + 48.210|date: 2010/02/16> + 48.860|date: 2010/02/17> + 49.520|date: 2010/02/18> + 49.490|date: 2010/02/19> + 49.570|date: 2010/02/22> + 49.940|date: 2010/02/23> + 49.580|date: 2010/02/24> + 49.330|date: 2010/02/25> + 49.193|date: 2010/02/26> + 49.250|date: 2010/03/01> + 49.610|date: 2010/03/02> + 49.470|date: 2010/03/03> + 49.500|date: 2010/03/04> + 49.720|date: 2010/03/05> + 50.190|date: 2010/03/08> + 50.680|date: 2010/03/09> + 50.550|date: 2010/03/10> + 50.850|date: 2010/03/11> + 50.850|date: 2010/03/12> + 50.250|date: 2010/03/15> + 50.050|date: 2010/03/16> + 50.130|date: 2010/03/17> + 50.250|date: 2010/03/18> + 50.190|date: 2010/03/19> + 50.880|date: 2010/03/22> + 50.970|date: 2010/03/23> + 50.850|date: 2010/03/24> + 51.330|date: 2010/03/25> + 50.565|date: 2010/03/26> + 50.510|date: 2010/03/29> + 52.390|date: 2010/03/30> + 51.580|date: 2010/03/31> + 52.935|date: 2010/04/01> + 52.160|date: 2010/04/05> + 51.850|date: 2010/04/06> + 51.850|date: 2010/04/07> + 51.460|date: 2010/04/08> + 52.280|date: 2010/04/09> + 52.400|date: 2010/04/12> + 52.410|date: 2010/04/13> + 53.700|date: 2010/04/14> + 54.150|date: 2010/04/15> + 53.980|date: 2010/04/16> + 53.550|date: 2010/04/19> + 54.940|date: 2010/04/20> + 54.550|date: 2010/04/21> + 53.480|date: 2010/04/22> + 53.740|date: 2010/04/23> + 55.000|date: 2010/04/26> + 55.000|date: 2010/04/27> + 57.400|date: 2010/04/28> + 56.780|date: 2010/04/29> + 56.502|date: 2010/04/30> + 55.520|date: 2010/05/03> + 55.010|date: 2010/05/04> + 54.890|date: 2010/05/05> + 54.850|date: 2010/05/06> + 53.200|date: 2010/05/07> + 54.340|date: 2010/05/10> + 54.190|date: 2010/05/11> + 55.060|date: 2010/05/12> + 54.870|date: 2010/05/13> + 54.140|date: 2010/05/14> + 53.150|date: 2010/05/17> + 53.620|date: 2010/05/18> + 52.680|date: 2010/05/19> + 51.240|date: 2010/05/20> + 51.110|date: 2010/05/21> + 51.670|date: 2010/05/24> + 50.720|date: 2010/05/25> + 51.630|date: 2010/05/26> + 52.730|date: 2010/05/27> + 52.710|date: 2010/05/28> + 51.930|date: 2010/06/01> + 51.920|date: 2010/06/02> + 52.450|date: 2010/06/03> + 51.320|date: 2010/06/04> + 50.440|date: 2010/06/07> + 50.290|date: 2010/06/08> + 50.600|date: 2010/06/09> + 51.790|date: 2010/06/10> + 51.980|date: 2010/06/11> + 52.760|date: 2010/06/14> + 53.480|date: 2010/06/15> + 53.680|date: 2010/06/16> + 53.560|date: 2010/06/17> + 53.860|date: 2010/06/18> + 54.870|date: 2010/06/21> + 53.890|date: 2010/06/22> + 52.690|date: 2010/06/23> + 52.260|date: 2010/06/24> + 51.440|date: 2010/06/25> + 51.375|date: 2010/06/28> + 50.620|date: 2010/06/29> + 50.110|date: 2010/06/30> + 49.050|date: 2010/07/01> + 48.350|date: 2010/07/02> + 49.440|date: 2010/07/06> + 48.940|date: 2010/07/07> + 49.250|date: 2010/07/08> + 49.450|date: 2010/07/09> + 49.140|date: 2010/07/12> + 49.780|date: 2010/07/13> + 50.140|date: 2010/07/14> + 50.280|date: 2010/07/15> + 50.040|date: 2010/07/16> + 49.540|date: 2010/07/19> + 49.460|date: 2010/07/20> + 49.680|date: 2010/07/21> + 50.440|date: 2010/07/22> + 51.300|date: 2010/07/23> + 51.360|date: 2010/07/26> + 48.760|date: 2010/07/27> + 46.710|date: 2010/07/28> + 46.220|date: 2010/07/29> + 45.250|date: 2010/07/30> + 45.730|date: 2010/08/02> + 45.080|date: 2010/08/03> + 45.790|date: 2010/08/04> + 45.390|date: 2010/08/05> + 45.840|date: 2010/08/06> + 46.180|date: 2010/08/09> + 46.200|date: 2010/08/10> + 45.380|date: 2010/08/11> + 44.930|date: 2010/08/12> + 44.720|date: 2010/08/13> + 44.490|date: 2010/08/16> + 45.800|date: 2010/08/17> + 45.280|date: 2010/08/19> + 44.360|date: 2010/08/20> low |ticker: TMO> => 45.460|date: 2009/08/21> + 45.270|date: 2009/08/24> + 45.320|date: 2009/08/25> + 45.460|date: 2009/08/26> + 44.950|date: 2009/08/27> + 44.900|date: 2009/08/28> + 44.740|date: 2009/08/31> + 44.520|date: 2009/09/01> + 43.130|date: 2009/09/02> + 43.520|date: 2009/09/03> + 44.020|date: 2009/09/04> + 44.660|date: 2009/09/09> + 45.610|date: 2009/09/10> + 46.690|date: 2009/09/11> + 47.000|date: 2009/09/14> + 45.400|date: 2009/09/15> + 45.100|date: 2009/09/16> + 45.270|date: 2009/09/17> + 44.770|date: 2009/09/18> + 44.580|date: 2009/09/21> + 45.930|date: 2009/09/22> + 45.280|date: 2009/09/23> + 44.700|date: 2009/09/24> + 43.950|date: 2009/09/25> + 43.500|date: 2009/09/28> + 43.240|date: 2009/09/29> + 42.860|date: 2009/09/30> + 43.190|date: 2009/10/01> + 42.890|date: 2009/10/02> + 43.930|date: 2009/10/05> + 44.580|date: 2009/10/06> + 44.820|date: 2009/10/07> + 45.330|date: 2009/10/08> + 45.150|date: 2009/10/09> + 44.920|date: 2009/10/12> + 45.000|date: 2009/10/13> + 45.770|date: 2009/10/14> + 46.760|date: 2009/10/15> + 46.890|date: 2009/10/16> + 47.020|date: 2009/10/19> + 46.810|date: 2009/10/20> + 47.050|date: 2009/10/21> + 46.120|date: 2009/10/22> + 46.920|date: 2009/10/23> + 46.520|date: 2009/10/26> + 45.590|date: 2009/10/27> + 44.980|date: 2009/10/28> + 44.270|date: 2009/11/05> + 44.160|date: 2009/11/06> + 44.900|date: 2009/11/09> + 44.710|date: 2009/11/10> + 44.570|date: 2009/11/11> + 44.340|date: 2009/11/12> + 43.590|date: 2009/11/13> + 44.660|date: 2009/11/16> + 45.050|date: 2009/11/17> + 45.850|date: 2009/11/18> + 46.030|date: 2009/11/19> + 45.960|date: 2009/11/20> + 46.530|date: 2009/11/23> + 46.690|date: 2009/11/24> + 47.030|date: 2009/11/25> + 46.820|date: 2009/11/27> + 46.740|date: 2009/11/30> + 47.230|date: 2009/12/01> + 47.870|date: 2009/12/02> + 47.820|date: 2009/12/03> + 47.930|date: 2009/12/04> + 48.380|date: 2009/12/07> + 47.830|date: 2009/12/08> + 47.350|date: 2009/12/09> + 47.980|date: 2009/12/10> + 47.820|date: 2009/12/11> + 48.240|date: 2009/12/14> + 48.750|date: 2009/12/15> + 48.890|date: 2009/12/16> + 48.500|date: 2009/12/17> + 47.820|date: 2009/12/18> + 48.120|date: 2009/12/21> + 48.360|date: 2009/12/22> + 48.910|date: 2009/12/23> + 48.660|date: 2009/12/24> + 48.310|date: 2009/12/28> + 48.340|date: 2009/12/29> + 47.860|date: 2009/12/30> + 47.620|date: 2009/12/31> + 47.450|date: 2010/01/04> + 47.250|date: 2010/01/05> + 47.620|date: 2010/01/06> + 47.760|date: 2010/01/07> + 47.880|date: 2010/01/08> + 49.000|date: 2010/01/11> + 48.440|date: 2010/01/12> + 48.110|date: 2010/01/13> + 48.270|date: 2010/01/14> + 47.350|date: 2010/01/15> + 47.780|date: 2010/01/19> + 48.200|date: 2010/01/20> + 47.670|date: 2010/01/21> + 47.030|date: 2010/01/22> + 47.040|date: 2010/01/25> + 46.230|date: 2010/01/26> + 46.020|date: 2010/01/27> + 46.220|date: 2010/01/28> + 46.140|date: 2010/01/29> + 46.000|date: 2010/02/01> + 46.730|date: 2010/02/02> + 48.160|date: 2010/02/03> + 47.220|date: 2010/02/04> + 46.030|date: 2010/02/05> + 46.610|date: 2010/02/08> + 47.030|date: 2010/02/09> + 46.940|date: 2010/02/10> + 46.710|date: 2010/02/11> + 46.550|date: 2010/02/12> + 47.320|date: 2010/02/16> + 48.170|date: 2010/02/17> + 48.550|date: 2010/02/18> + 48.910|date: 2010/02/19> + 45.370|date: 2010/02/22> + 47.760|date: 2010/02/23> + 48.040|date: 2010/02/24> + 47.560|date: 2010/02/25> + 48.240|date: 2010/02/26> + 48.270|date: 2010/03/01> + 48.740|date: 2010/03/02> + 48.890|date: 2010/03/03> + 48.510|date: 2010/03/04> + 48.630|date: 2010/03/05> + 49.170|date: 2010/03/08> + 49.670|date: 2010/03/09> + 49.940|date: 2010/03/10> + 50.140|date: 2010/03/11> + 49.940|date: 2010/03/12> + 49.480|date: 2010/03/15> + 49.370|date: 2010/03/16> + 49.460|date: 2010/03/17> + 49.640|date: 2010/03/18> + 49.560|date: 2010/03/19> + 49.560|date: 2010/03/22> + 50.150|date: 2010/03/23> + 50.380|date: 2010/03/24> + 50.350|date: 2010/03/25> + 49.710|date: 2010/03/26> + 49.910|date: 2010/03/29> + 50.400|date: 2010/03/30> + 51.190|date: 2010/03/31> + 51.350|date: 2010/04/01> + 51.630|date: 2010/04/05> + 51.430|date: 2010/04/06> + 51.300|date: 2010/04/07> + 50.870|date: 2010/04/08> + 51.240|date: 2010/04/09> + 51.870|date: 2010/04/12> + 51.510|date: 2010/04/13> + 51.660|date: 2010/04/14> + 53.135|date: 2010/04/15> + 52.660|date: 2010/04/16> + 52.810|date: 2010/04/19> + 53.810|date: 2010/04/20> + 53.140|date: 2010/04/21> + 52.560|date: 2010/04/22> + 53.155|date: 2010/04/23> + 53.830|date: 2010/04/26> + 53.590|date: 2010/04/27> + 54.820|date: 2010/04/28> + 55.390|date: 2010/04/29> + 55.230|date: 2010/04/30> + 54.690|date: 2010/05/03> + 53.700|date: 2010/05/04> + 53.930|date: 2010/05/05> + 49.040|date: 2010/05/06> + 51.010|date: 2010/05/07> + 52.400|date: 2010/05/10> + 53.240|date: 2010/05/11> + 53.610|date: 2010/05/12> + 53.610|date: 2010/05/13> + 52.000|date: 2010/05/14> + 51.990|date: 2010/05/17> + 52.120|date: 2010/05/18> + 51.380|date: 2010/05/19> + 49.820|date: 2010/05/20> + 49.140|date: 2010/05/21> + 50.180|date: 2010/05/24> + 49.660|date: 2010/05/25> + 50.680|date: 2010/05/26> + 51.710|date: 2010/05/27> + 51.540|date: 2010/05/28> + 50.930|date: 2010/06/01> + 50.160|date: 2010/06/02> + 51.790|date: 2010/06/03> + 49.370|date: 2010/06/04> + 49.500|date: 2010/06/07> + 48.970|date: 2010/06/08> + 49.570|date: 2010/06/09> + 50.310|date: 2010/06/10> + 51.000|date: 2010/06/11> + 52.140|date: 2010/06/14> + 52.550|date: 2010/06/15> + 52.680|date: 2010/06/16> + 52.650|date: 2010/06/17> + 53.330|date: 2010/06/18> + 53.370|date: 2010/06/21> + 52.330|date: 2010/06/22> + 51.818|date: 2010/06/23> + 50.760|date: 2010/06/24> + 50.730|date: 2010/06/25> + 50.441|date: 2010/06/28> + 49.080|date: 2010/06/29> + 48.970|date: 2010/06/30> + 47.250|date: 2010/07/01> + 47.210|date: 2010/07/02> + 48.070|date: 2010/07/06> + 47.400|date: 2010/07/07> + 48.570|date: 2010/07/08> + 48.830|date: 2010/07/09> + 48.010|date: 2010/07/12> + 48.270|date: 2010/07/13> + 49.055|date: 2010/07/14> + 49.280|date: 2010/07/15> + 48.950|date: 2010/07/16> + 48.940|date: 2010/07/19> + 48.140|date: 2010/07/20> + 48.360|date: 2010/07/21> + 49.110|date: 2010/07/22> + 50.090|date: 2010/07/23> + 50.490|date: 2010/07/26> + 45.950|date: 2010/07/27> + 45.830|date: 2010/07/28> + 44.840|date: 2010/07/29> + 44.560|date: 2010/07/30> + 44.880|date: 2010/08/02> + 44.250|date: 2010/08/03> + 44.530|date: 2010/08/04> + 44.880|date: 2010/08/05> + 44.610|date: 2010/08/06> + 45.410|date: 2010/08/09> + 45.430|date: 2010/08/10> + 44.800|date: 2010/08/11> + 44.380|date: 2010/08/12> + 44.140|date: 2010/08/13> + 43.800|date: 2010/08/16> + 44.640|date: 2010/08/17> + 44.120|date: 2010/08/19> + 43.805|date: 2010/08/20> close |ticker: TMO> => 45.670|date: 2009/08/21> + 45.340|date: 2009/08/24> + 45.780|date: 2009/08/25> + 45.640|date: 2009/08/26> + 45.500|date: 2009/08/27> + 45.450|date: 2009/08/28> + 45.210|date: 2009/08/31> + 44.730|date: 2009/09/01> + 43.280|date: 2009/09/02> + 44.470|date: 2009/09/03> + 44.700|date: 2009/09/04> + 45.840|date: 2009/09/09> + 46.550|date: 2009/09/10> + 47.140|date: 2009/09/11> + 47.590|date: 2009/09/14> + 45.460|date: 2009/09/15> + 45.640|date: 2009/09/16> + 45.690|date: 2009/09/17> + 44.870|date: 2009/09/18> + 45.890|date: 2009/09/21> + 46.070|date: 2009/09/22> + 45.280|date: 2009/09/23> + 44.760|date: 2009/09/24> + 44.000|date: 2009/09/25> + 44.020|date: 2009/09/28> + 43.610|date: 2009/09/29> + 43.670|date: 2009/09/30> + 43.410|date: 2009/10/01> + 44.200|date: 2009/10/02> + 44.570|date: 2009/10/05> + 45.260|date: 2009/10/06> + 45.750|date: 2009/10/07> + 45.400|date: 2009/10/08> + 45.500|date: 2009/10/09> + 45.200|date: 2009/10/12> + 45.630|date: 2009/10/13> + 47.040|date: 2009/10/14> + 47.420|date: 2009/10/15> + 47.400|date: 2009/10/16> + 47.650|date: 2009/10/19> + 47.240|date: 2009/10/20> + 47.310|date: 2009/10/21> + 47.050|date: 2009/10/22> + 47.660|date: 2009/10/23> + 46.600|date: 2009/10/26> + 45.700|date: 2009/10/27> + 45.300|date: 2009/10/28> + 44.730|date: 2009/11/05> + 44.880|date: 2009/11/06> + 45.390|date: 2009/11/09> + 45.120|date: 2009/11/10> + 44.750|date: 2009/11/11> + 44.470|date: 2009/11/12> + 44.600|date: 2009/11/13> + 45.500|date: 2009/11/16> + 46.140|date: 2009/11/17> + 46.480|date: 2009/11/18> + 46.420|date: 2009/11/19> + 46.560|date: 2009/11/20> + 46.820|date: 2009/11/23> + 47.430|date: 2009/11/24> + 47.790|date: 2009/11/25> + 47.480|date: 2009/11/27> + 47.230|date: 2009/11/30> + 47.890|date: 2009/12/01> + 48.060|date: 2009/12/02> + 47.820|date: 2009/12/03> + 48.380|date: 2009/12/04> + 48.630|date: 2009/12/07> + 48.010|date: 2009/12/08> + 47.930|date: 2009/12/09> + 48.480|date: 2009/12/10> + 48.200|date: 2009/12/11> + 49.000|date: 2009/12/14> + 49.010|date: 2009/12/15> + 48.950|date: 2009/12/16> + 48.530|date: 2009/12/17> + 48.310|date: 2009/12/18> + 48.550|date: 2009/12/21> + 49.030|date: 2009/12/22> + 48.960|date: 2009/12/23> + 48.790|date: 2009/12/24> + 48.550|date: 2009/12/28> + 48.660|date: 2009/12/29> + 48.050|date: 2009/12/30> + 47.690|date: 2009/12/31> + 47.500|date: 2010/01/04> + 47.660|date: 2010/01/05> + 48.110|date: 2010/01/06> + 48.110|date: 2010/01/07> + 48.920|date: 2010/01/08> + 49.500|date: 2010/01/11> + 48.680|date: 2010/01/12> + 48.700|date: 2010/01/13> + 48.420|date: 2010/01/14> + 47.750|date: 2010/01/15> + 48.970|date: 2010/01/19> + 48.770|date: 2010/01/20> + 47.770|date: 2010/01/21> + 47.040|date: 2010/01/22> + 47.100|date: 2010/01/25> + 46.490|date: 2010/01/26> + 46.460|date: 2010/01/27> + 46.300|date: 2010/01/28> + 46.150|date: 2010/01/29> + 46.920|date: 2010/02/01> + 47.600|date: 2010/02/02> + 48.410|date: 2010/02/03> + 47.260|date: 2010/02/04> + 47.000|date: 2010/02/05> + 46.790|date: 2010/02/08> + 47.680|date: 2010/02/09> + 47.130|date: 2010/02/10> + 47.310|date: 2010/02/11> + 47.260|date: 2010/02/12> + 48.210|date: 2010/02/16> + 48.710|date: 2010/02/17> + 49.320|date: 2010/02/18> + 49.220|date: 2010/02/19> + 48.100|date: 2010/02/22> + 49.670|date: 2010/02/23> + 48.390|date: 2010/02/24> + 49.280|date: 2010/02/25> + 48.770|date: 2010/02/26> + 48.650|date: 2010/03/01> + 49.420|date: 2010/03/02> + 49.140|date: 2010/03/03> + 48.620|date: 2010/03/04> + 49.490|date: 2010/03/05> + 49.930|date: 2010/03/08> + 50.230|date: 2010/03/09> + 50.410|date: 2010/03/10> + 50.840|date: 2010/03/11> + 50.160|date: 2010/03/12> + 49.940|date: 2010/03/15> + 49.510|date: 2010/03/16> + 49.970|date: 2010/03/17> + 49.860|date: 2010/03/18> + 49.880|date: 2010/03/19> + 50.800|date: 2010/03/22> + 50.850|date: 2010/03/23> + 50.730|date: 2010/03/24> + 50.400|date: 2010/03/25> + 50.010|date: 2010/03/26> + 50.510|date: 2010/03/29> + 51.660|date: 2010/03/30> + 51.440|date: 2010/03/31> + 51.770|date: 2010/04/01> + 51.870|date: 2010/04/05> + 51.700|date: 2010/04/06> + 51.580|date: 2010/04/07> + 51.430|date: 2010/04/08> + 52.280|date: 2010/04/09> + 52.140|date: 2010/04/12> + 52.310|date: 2010/04/13> + 53.680|date: 2010/04/14> + 54.130|date: 2010/04/15> + 53.260|date: 2010/04/16> + 53.410|date: 2010/04/19> + 54.200|date: 2010/04/20> + 53.560|date: 2010/04/21> + 53.420|date: 2010/04/22> + 53.700|date: 2010/04/23> + 54.010|date: 2010/04/26> + 53.680|date: 2010/04/27> + 55.930|date: 2010/04/28> + 55.940|date: 2010/04/29> + 55.280|date: 2010/04/30> + 55.480|date: 2010/05/03> + 54.490|date: 2010/05/04> + 54.830|date: 2010/05/05> + 53.330|date: 2010/05/06> + 51.410|date: 2010/05/07> + 54.200|date: 2010/05/10> + 53.750|date: 2010/05/11> + 54.850|date: 2010/05/12> + 53.760|date: 2010/05/13> + 52.510|date: 2010/05/14> + 52.810|date: 2010/05/17> + 52.390|date: 2010/05/18> + 51.810|date: 2010/05/19> + 49.830|date: 2010/05/20> + 50.860|date: 2010/05/21> + 50.970|date: 2010/05/24> + 50.670|date: 2010/05/25> + 50.920|date: 2010/05/26> + 52.730|date: 2010/05/27> + 52.060|date: 2010/05/28> + 50.940|date: 2010/06/01> + 51.920|date: 2010/06/02> + 52.120|date: 2010/06/03> + 49.530|date: 2010/06/04> + 49.720|date: 2010/06/07> + 49.590|date: 2010/06/08> + 49.720|date: 2010/06/09> + 51.720|date: 2010/06/10> + 51.950|date: 2010/06/11> + 52.160|date: 2010/06/14> + 53.480|date: 2010/06/15> + 53.430|date: 2010/06/16> + 53.440|date: 2010/06/17> + 53.660|date: 2010/06/18> + 53.630|date: 2010/06/21> + 52.410|date: 2010/06/22> + 52.350|date: 2010/06/23> + 50.970|date: 2010/06/24> + 50.900|date: 2010/06/25> + 51.050|date: 2010/06/28> + 49.750|date: 2010/06/29> + 49.050|date: 2010/06/30> + 48.160|date: 2010/07/01> + 47.580|date: 2010/07/02> + 48.970|date: 2010/07/06> + 48.640|date: 2010/07/07> + 48.880|date: 2010/07/08> + 49.280|date: 2010/07/09> + 48.220|date: 2010/07/12> + 49.540|date: 2010/07/13> + 49.740|date: 2010/07/14> + 50.160|date: 2010/07/15> + 49.060|date: 2010/07/16> + 49.070|date: 2010/07/19> + 49.450|date: 2010/07/20> + 48.710|date: 2010/07/21> + 50.380|date: 2010/07/22> + 51.090|date: 2010/07/23> + 50.990|date: 2010/07/26> + 46.170|date: 2010/07/27> + 46.000|date: 2010/07/28> + 44.970|date: 2010/07/29> + 44.860|date: 2010/07/30> + 45.010|date: 2010/08/02> + 44.550|date: 2010/08/03> + 45.460|date: 2010/08/04> + 44.990|date: 2010/08/05> + 45.770|date: 2010/08/06> + 46.000|date: 2010/08/09> + 45.840|date: 2010/08/10> + 45.040|date: 2010/08/11> + 44.500|date: 2010/08/12> + 44.300|date: 2010/08/13> + 44.260|date: 2010/08/16> + 45.520|date: 2010/08/17> + 44.350|date: 2010/08/19> + 44.200|date: 2010/08/20> volume |ticker: TMO> => 35681.000|date: 2009/08/21> + 30035.000|date: 2009/08/24> + 33799.000|date: 2009/08/25> + 20688.000|date: 2009/08/26> + 19216.000|date: 2009/08/27> + 19799.000|date: 2009/08/28> + 28453.000|date: 2009/08/31> + 24662.000|date: 2009/09/01> + 56412.000|date: 2009/09/02> + 27490.000|date: 2009/09/03> + 20129.000|date: 2009/09/04> + 23884.000|date: 2009/09/09> + 24068.000|date: 2009/09/10> + 36622.000|date: 2009/09/11> + 28982.000|date: 2009/09/14> + 100139.000|date: 2009/09/15> + 51067.000|date: 2009/09/16> + 37754.000|date: 2009/09/17> + 75206.000|date: 2009/09/18> + 59306.000|date: 2009/09/21> + 34228.000|date: 2009/09/22> + 25803.000|date: 2009/09/23> + 24440.000|date: 2009/09/24> + 42968.000|date: 2009/09/25> + 52618.000|date: 2009/09/28> + 70207.000|date: 2009/09/29> + 75358.000|date: 2009/09/30> + 75432.000|date: 2009/10/01> + 48409.000|date: 2009/10/02> + 32005.000|date: 2009/10/05> + 27987.000|date: 2009/10/06> + 25377.000|date: 2009/10/07> + 27361.000|date: 2009/10/08> + 28333.000|date: 2009/10/09> + 17644.000|date: 2009/10/12> + 38101.000|date: 2009/10/13> + 51469.000|date: 2009/10/14> + 34054.000|date: 2009/10/15> + 31522.000|date: 2009/10/16> + 31257.000|date: 2009/10/19> + 38555.000|date: 2009/10/20> + 69285.000|date: 2009/10/21> + 62239.000|date: 2009/10/22> + 43449.000|date: 2009/10/23> + 45569.000|date: 2009/10/26> + 43307.000|date: 2009/10/27> + 47363.000|date: 2009/10/28> + 45051.000|date: 2009/11/05> + 39460.000|date: 2009/11/06> + 25905.000|date: 2009/11/09> + 34095.000|date: 2009/11/10> + 25179.000|date: 2009/11/11> + 30013.000|date: 2009/11/12> + 54860.000|date: 2009/11/13> + 34405.000|date: 2009/11/16> + 36774.000|date: 2009/11/17> + 38987.000|date: 2009/11/18> + 32080.000|date: 2009/11/19> + 36205.000|date: 2009/11/20> + 25717.000|date: 2009/11/23> + 32984.000|date: 2009/11/24> + 25158.000|date: 2009/11/25> + 15942.000|date: 2009/11/27> + 33040.000|date: 2009/11/30> + 38737.000|date: 2009/12/01> + 21498.000|date: 2009/12/02> + 29723.000|date: 2009/12/03> + 26596.000|date: 2009/12/04> + 26668.000|date: 2009/12/07> + 33879.000|date: 2009/12/08> + 29278.000|date: 2009/12/09> + 21542.000|date: 2009/12/10> + 25457.000|date: 2009/12/11> + 21974.000|date: 2009/12/14> + 31914.000|date: 2009/12/15> + 27630.000|date: 2009/12/16> + 28951.000|date: 2009/12/17> + 30686.000|date: 2009/12/18> + 23508.000|date: 2009/12/21> + 16568.000|date: 2009/12/22> + 13372.000|date: 2009/12/23> + 4991.000|date: 2009/12/24> + 27510.000|date: 2009/12/28> + 23581.000|date: 2009/12/29> + 22229.000|date: 2009/12/30> + 15787.000|date: 2009/12/31> + 71827.000|date: 2010/01/04> + 32218.000|date: 2010/01/05> + 30649.000|date: 2010/01/06> + 26382.000|date: 2010/01/07> + 31621.000|date: 2010/01/08> + 28444.000|date: 2010/01/11> + 32535.000|date: 2010/01/12> + 28902.000|date: 2010/01/13> + 18857.000|date: 2010/01/14> + 51877.000|date: 2010/01/15> + 39911.000|date: 2010/01/19> + 38627.000|date: 2010/01/20> + 30140.000|date: 2010/01/21> + 39042.000|date: 2010/01/22> + 24636.000|date: 2010/01/25> + 36625.000|date: 2010/01/26> + 22108.000|date: 2010/01/27> + 26081.000|date: 2010/01/28> + 30092.000|date: 2010/01/29> + 40658.000|date: 2010/02/01> + 39951.000|date: 2010/02/02> + 64845.000|date: 2010/02/03> + 42315.000|date: 2010/02/04> + 38270.000|date: 2010/02/05> + 26655.000|date: 2010/02/08> + 30856.000|date: 2010/02/09> + 24234.000|date: 2010/02/10> + 22521.000|date: 2010/02/11> + 21183.000|date: 2010/02/12> + 16753.000|date: 2010/02/16> + 22649.000|date: 2010/02/17> + 28221.000|date: 2010/02/18> + 20120.000|date: 2010/02/19> + 191339.000|date: 2010/02/22> + 146860.000|date: 2010/02/23> + 68361.000|date: 2010/02/24> + 92534.000|date: 2010/02/25> + 39332.000|date: 2010/02/26> + 67944.000|date: 2010/03/01> + 25162.000|date: 2010/03/02> + 27290.000|date: 2010/03/03> + 21229.000|date: 2010/03/04> + 27177.000|date: 2010/03/05> + 35765.000|date: 2010/03/08> + 45398.000|date: 2010/03/09> + 20090.000|date: 2010/03/10> + 29434.000|date: 2010/03/11> + 29422.000|date: 2010/03/12> + 30737.000|date: 2010/03/15> + 32092.000|date: 2010/03/16> + 36039.000|date: 2010/03/17> + 21506.000|date: 2010/03/18> + 30478.000|date: 2010/03/19> + 21788.000|date: 2010/03/22> + 36739.000|date: 2010/03/23> + 24227.000|date: 2010/03/24> + 30696.000|date: 2010/03/25> + 33341.000|date: 2010/03/26> + 27479.000|date: 2010/03/29> + 55205.000|date: 2010/03/30> + 32905.000|date: 2010/03/31> + 22632.000|date: 2010/04/01> + 13443.000|date: 2010/04/05> + 16092.000|date: 2010/04/06> + 32022.000|date: 2010/04/07> + 23748.000|date: 2010/04/08> + 17076.000|date: 2010/04/09> + 17818.000|date: 2010/04/12> + 23042.000|date: 2010/04/13> + 46239.000|date: 2010/04/14> + 35381.000|date: 2010/04/15> + 44219.000|date: 2010/04/16> + 21040.000|date: 2010/04/19> + 63470.000|date: 2010/04/20> + 53195.000|date: 2010/04/21> + 36120.000|date: 2010/04/22> + 28782.000|date: 2010/04/23> + 37290.000|date: 2010/04/26> + 61723.000|date: 2010/04/27> + 88316.000|date: 2010/04/28> + 53493.000|date: 2010/04/29> + 28149.000|date: 2010/04/30> + 30132.000|date: 2010/05/03> + 52894.000|date: 2010/05/04> + 45163.000|date: 2010/05/05> + 45776.000|date: 2010/05/06> + 57181.000|date: 2010/05/07> + 47487.000|date: 2010/05/10> + 43479.000|date: 2010/05/11> + 34866.000|date: 2010/05/12> + 26704.000|date: 2010/05/13> + 44524.000|date: 2010/05/14> + 36367.000|date: 2010/05/17> + 26502.000|date: 2010/05/18> + 27304.000|date: 2010/05/19> + 43835.000|date: 2010/05/20> + 52601.000|date: 2010/05/21> + 37403.000|date: 2010/05/24> + 57066.000|date: 2010/05/25> + 35590.000|date: 2010/05/26> + 39325.000|date: 2010/05/27> + 30829.000|date: 2010/05/28> + 27095.000|date: 2010/06/01> + 38012.000|date: 2010/06/02> + 18999.000|date: 2010/06/03> + 46642.000|date: 2010/06/04> + 38373.000|date: 2010/06/07> + 39539.000|date: 2010/06/08> + 58214.000|date: 2010/06/09> + 33041.000|date: 2010/06/10> + 21562.000|date: 2010/06/11> + 21067.000|date: 2010/06/14> + 37591.000|date: 2010/06/15> + 22307.000|date: 2010/06/16> + 20904.000|date: 2010/06/17> + 24853.000|date: 2010/06/18> + 24967.000|date: 2010/06/21> + 22717.000|date: 2010/06/22> + 20852.000|date: 2010/06/23> + 40614.000|date: 2010/06/24> + 41816.000|date: 2010/06/25> + 27951.000|date: 2010/06/28> + 49136.000|date: 2010/06/29> + 69381.000|date: 2010/06/30> + 57892.000|date: 2010/07/01> + 35068.000|date: 2010/07/02> + 44731.000|date: 2010/07/06> + 61646.000|date: 2010/07/07> + 48463.000|date: 2010/07/08> + 32418.000|date: 2010/07/09> + 55527.000|date: 2010/07/12> + 46578.000|date: 2010/07/13> + 37887.000|date: 2010/07/14> + 34863.000|date: 2010/07/15> + 33236.000|date: 2010/07/16> + 19853.000|date: 2010/07/19> + 21963.000|date: 2010/07/20> + 24943.000|date: 2010/07/21> + 32204.000|date: 2010/07/22> + 45628.000|date: 2010/07/23> + 44808.000|date: 2010/07/26> + 192426.000|date: 2010/07/27> + 80677.000|date: 2010/07/28> + 91626.000|date: 2010/07/29> + 78000.000|date: 2010/07/30> + 91368.000|date: 2010/08/02> + 83991.000|date: 2010/08/03> + 60178.000|date: 2010/08/04> + 43363.000|date: 2010/08/05> + 35624.000|date: 2010/08/06> + 28569.000|date: 2010/08/09> + 36858.000|date: 2010/08/10> + 47286.000|date: 2010/08/11> + 35452.000|date: 2010/08/12> + 22194.000|date: 2010/08/13> + 22275.000|date: 2010/08/16> + 35849.000|date: 2010/08/17> + 27237.000|date: 2010/08/19> + 26156.000|date: 2010/08/20> open |ticker: TROW> => 46.610|date: 2009/08/21> + 46.620|date: 2009/08/24> + 46.550|date: 2009/08/25> + 46.160|date: 2009/08/26> + 45.870|date: 2009/08/27> + 46.000|date: 2009/08/28> + 45.030|date: 2009/08/31> + 45.080|date: 2009/09/01> + 42.780|date: 2009/09/02> + 43.290|date: 2009/09/03> + 43.670|date: 2009/09/04> + 44.790|date: 2009/09/09> + 45.180|date: 2009/09/10> + 45.180|date: 2009/09/11> + 43.480|date: 2009/09/14> + 44.900|date: 2009/09/15> + 44.800|date: 2009/09/16> + 46.240|date: 2009/09/17> + 46.140|date: 2009/09/18> + 46.190|date: 2009/09/21> + 46.380|date: 2009/09/22> + 47.210|date: 2009/09/23> + 47.620|date: 2009/09/24> + 45.110|date: 2009/09/25> + 44.550|date: 2009/09/28> + 46.310|date: 2009/09/29> + 46.040|date: 2009/09/30> + 45.070|date: 2009/10/01> + 43.430|date: 2009/10/02> + 43.270|date: 2009/10/05> + 44.970|date: 2009/10/06> + 44.710|date: 2009/10/07> + 45.000|date: 2009/10/08> + 44.390|date: 2009/10/09> + 44.790|date: 2009/10/12> + 44.290|date: 2009/10/13> + 45.330|date: 2009/10/14> + 46.560|date: 2009/10/15> + 47.680|date: 2009/10/16> + 48.000|date: 2009/10/19> + 47.680|date: 2009/10/20> + 47.150|date: 2009/10/21> + 47.510|date: 2009/10/22> + 50.620|date: 2009/10/23> + 54.100|date: 2009/10/26> + 53.850|date: 2009/10/27> + 51.890|date: 2009/10/28> + 49.390|date: 2009/11/05> + 49.320|date: 2009/11/06> + 50.430|date: 2009/11/09> + 50.370|date: 2009/11/10> + 52.400|date: 2009/11/11> + 51.050|date: 2009/11/13> + 51.400|date: 2009/11/16> + 50.800|date: 2009/11/17> + 50.360|date: 2009/11/18> + 49.800|date: 2009/11/19> + 49.000|date: 2009/11/20> + 49.080|date: 2009/11/23> + 49.110|date: 2009/11/24> + 49.310|date: 2009/11/25> + 47.370|date: 2009/11/27> + 47.370|date: 2009/11/30> + 49.220|date: 2009/12/01> + 48.780|date: 2009/12/02> + 49.490|date: 2009/12/03> + 50.370|date: 2009/12/04> + 49.630|date: 2009/12/07> + 48.500|date: 2009/12/08> + 49.110|date: 2009/12/09> + 49.780|date: 2009/12/10> + 50.200|date: 2009/12/11> + 49.900|date: 2009/12/14> + 49.630|date: 2009/12/15> + 50.850|date: 2009/12/16> + 50.970|date: 2009/12/17> + 52.300|date: 2009/12/18> + 53.410|date: 2009/12/21> + 53.090|date: 2009/12/22> + 53.620|date: 2009/12/23> + 53.710|date: 2009/12/24> + 54.000|date: 2009/12/28> + 53.660|date: 2009/12/29> + 53.480|date: 2009/12/30> + 54.060|date: 2009/12/31> + 53.350|date: 2010/01/04> + 54.060|date: 2010/01/05> + 54.840|date: 2010/01/06> + 54.110|date: 2010/01/07> + 53.830|date: 2010/01/08> + 54.070|date: 2010/01/11> + 53.960|date: 2010/01/12> + 54.670|date: 2010/01/13> + 54.900|date: 2010/01/14> + 54.900|date: 2010/01/15> + 53.530|date: 2010/01/19> + 53.890|date: 2010/01/20> + 53.300|date: 2010/01/21> + 51.670|date: 2010/01/22> + 51.080|date: 2010/01/25> + 51.410|date: 2010/01/26> + 51.670|date: 2010/01/27> + 53.500|date: 2010/01/28> + 51.030|date: 2010/01/29> + 49.600|date: 2010/02/01> + 50.830|date: 2010/02/02> + 50.970|date: 2010/02/03> + 50.060|date: 2010/02/04> + 48.600|date: 2010/02/05> + 49.140|date: 2010/02/08> + 48.600|date: 2010/02/09> + 48.640|date: 2010/02/10> + 48.825|date: 2010/02/11> + 48.600|date: 2010/02/12> + 49.450|date: 2010/02/16> + 50.470|date: 2010/02/17> + 49.900|date: 2010/02/18> + 49.630|date: 2010/02/19> + 50.090|date: 2010/02/22> + 49.860|date: 2010/02/23> + 50.010|date: 2010/02/24> + 49.970|date: 2010/02/25> + 50.060|date: 2010/02/26> + 50.800|date: 2010/03/01> + 51.200|date: 2010/03/02> + 51.280|date: 2010/03/03> + 51.510|date: 2010/03/04> + 52.730|date: 2010/03/05> + 53.740|date: 2010/03/08> + 53.030|date: 2010/03/09> + 53.530|date: 2010/03/10> + 53.130|date: 2010/03/11> + 53.380|date: 2010/03/12> + 53.310|date: 2010/03/15> + 53.640|date: 2010/03/16> + 54.320|date: 2010/03/17> + 55.340|date: 2010/03/18> + 55.570|date: 2010/03/19> + 54.830|date: 2010/03/22> + 55.380|date: 2010/03/23> + 55.570|date: 2010/03/24> + 55.100|date: 2010/03/25> + 55.290|date: 2010/03/26> + 55.160|date: 2010/03/29> + 55.240|date: 2010/03/30> + 54.900|date: 2010/03/31> + 55.600|date: 2010/04/01> + 55.930|date: 2010/04/05> + 55.780|date: 2010/04/06> + 56.000|date: 2010/04/07> + 55.500|date: 2010/04/08> + 55.760|date: 2010/04/09> + 56.720|date: 2010/04/12> + 56.130|date: 2010/04/13> + 57.460|date: 2010/04/14> + 58.340|date: 2010/04/15> + 58.480|date: 2010/04/16> + 56.990|date: 2010/04/19> + 57.820|date: 2010/04/20> + 58.580|date: 2010/04/21> + 57.720|date: 2010/04/22> + 58.680|date: 2010/04/23> + 59.010|date: 2010/04/26> + 57.460|date: 2010/04/27> + 56.560|date: 2010/04/28> + 57.270|date: 2010/04/29> + 58.470|date: 2010/04/30> + 57.750|date: 2010/05/03> + 57.560|date: 2010/05/04> + 56.570|date: 2010/05/05> + 56.000|date: 2010/05/06> + 53.490|date: 2010/05/07> + 55.430|date: 2010/05/10> + 54.640|date: 2010/05/11> + 54.790|date: 2010/05/12> + 54.640|date: 2010/05/13> + 53.070|date: 2010/05/14> + 52.690|date: 2010/05/17> + 53.540|date: 2010/05/18> + 51.630|date: 2010/05/19> + 50.740|date: 2010/05/20> + 47.690|date: 2010/05/21> + 50.750|date: 2010/05/24> + 47.090|date: 2010/05/25> + 50.020|date: 2010/05/26> + 50.650|date: 2010/05/27> + 51.660|date: 2010/05/28> + 49.385|date: 2010/06/01> + 49.050|date: 2010/06/02> + 49.780|date: 2010/06/03> + 48.290|date: 2010/06/04> + 48.430|date: 2010/06/07> + 47.190|date: 2010/06/08> + 48.280|date: 2010/06/09> + 47.640|date: 2010/06/10> + 48.040|date: 2010/06/11> + 50.830|date: 2010/06/14> + 51.030|date: 2010/06/15> + 50.080|date: 2010/06/16> + 49.550|date: 2010/06/17> + 49.180|date: 2010/06/18> + 49.990|date: 2010/06/21> + 48.730|date: 2010/06/22> + 48.280|date: 2010/06/23> + 47.300|date: 2010/06/24> + 46.270|date: 2010/06/25> + 47.570|date: 2010/06/28> + 46.300|date: 2010/06/29> + 44.720|date: 2010/06/30> + 44.350|date: 2010/07/01> + 44.490|date: 2010/07/02> + 44.390|date: 2010/07/06> + 43.670|date: 2010/07/07> + 46.530|date: 2010/07/08> + 47.230|date: 2010/07/09> + 47.550|date: 2010/07/12> + 48.370|date: 2010/07/13> + 49.160|date: 2010/07/14> + 48.660|date: 2010/07/15> + 48.300|date: 2010/07/16> + 47.260|date: 2010/07/19> + 46.400|date: 2010/07/20> + 48.240|date: 2010/07/21> + 47.680|date: 2010/07/22> + 48.080|date: 2010/07/23> + 48.040|date: 2010/07/26> + 48.920|date: 2010/07/27> + 48.410|date: 2010/07/28> + 48.480|date: 2010/07/29> + 48.290|date: 2010/07/30> + 48.900|date: 2010/08/02> + 50.000|date: 2010/08/03> + 49.840|date: 2010/08/04> + 49.460|date: 2010/08/05> + 49.680|date: 2010/08/06> + 49.580|date: 2010/08/09> + 49.490|date: 2010/08/10> + 48.530|date: 2010/08/11> + 46.540|date: 2010/08/12> + 46.510|date: 2010/08/13> + 46.050|date: 2010/08/16> + 46.670|date: 2010/08/17> + 47.310|date: 2010/08/19> + 45.570|date: 2010/08/20> high |ticker: TROW> => 46.960|date: 2009/08/21> + 47.210|date: 2009/08/24> + 46.880|date: 2009/08/25> + 46.360|date: 2009/08/26> + 46.110|date: 2009/08/27> + 46.440|date: 2009/08/28> + 45.480|date: 2009/08/31> + 46.030|date: 2009/09/01> + 43.710|date: 2009/09/02> + 43.820|date: 2009/09/03> + 44.400|date: 2009/09/04> + 45.589|date: 2009/09/09> + 45.300|date: 2009/09/10> + 45.270|date: 2009/09/11> + 44.950|date: 2009/09/14> + 45.200|date: 2009/09/15> + 46.220|date: 2009/09/16> + 46.780|date: 2009/09/17> + 46.770|date: 2009/09/18> + 46.640|date: 2009/09/21> + 47.370|date: 2009/09/22> + 47.848|date: 2009/09/23> + 47.730|date: 2009/09/24> + 45.370|date: 2009/09/25> + 46.320|date: 2009/09/28> + 46.800|date: 2009/09/29> + 46.500|date: 2009/09/30> + 45.800|date: 2009/10/01> + 44.220|date: 2009/10/02> + 44.580|date: 2009/10/05> + 45.460|date: 2009/10/06> + 44.950|date: 2009/10/07> + 45.110|date: 2009/10/08> + 44.930|date: 2009/10/09> + 45.300|date: 2009/10/12> + 44.500|date: 2009/10/13> + 47.105|date: 2009/10/14> + 48.310|date: 2009/10/15> + 47.940|date: 2009/10/16> + 48.270|date: 2009/10/19> + 47.990|date: 2009/10/20> + 48.580|date: 2009/10/21> + 49.220|date: 2009/10/22> + 55.480|date: 2009/10/23> + 54.680|date: 2009/10/26> + 53.990|date: 2009/10/27> + 52.100|date: 2009/10/28> + 50.120|date: 2009/11/05> + 50.250|date: 2009/11/06> + 51.030|date: 2009/11/09> + 51.260|date: 2009/11/10> + 52.620|date: 2009/11/11> + 51.270|date: 2009/11/13> + 51.740|date: 2009/11/16> + 51.220|date: 2009/11/17> + 50.620|date: 2009/11/18> + 49.990|date: 2009/11/19> + 49.220|date: 2009/11/20> + 49.830|date: 2009/11/23> + 49.640|date: 2009/11/24> + 49.560|date: 2009/11/25> + 48.250|date: 2009/11/27> + 49.000|date: 2009/11/30> + 49.370|date: 2009/12/01> + 49.780|date: 2009/12/02> + 50.100|date: 2009/12/03> + 50.570|date: 2009/12/04> + 49.680|date: 2009/12/07> + 49.390|date: 2009/12/08> + 49.250|date: 2009/12/09> + 50.245|date: 2009/12/10> + 50.250|date: 2009/12/11> + 50.250|date: 2009/12/14> + 50.135|date: 2009/12/15> + 52.240|date: 2009/12/16> + 52.220|date: 2009/12/17> + 53.350|date: 2009/12/18> + 53.640|date: 2009/12/21> + 53.500|date: 2009/12/22> + 53.790|date: 2009/12/23> + 54.460|date: 2009/12/24> + 54.420|date: 2009/12/28> + 53.940|date: 2009/12/29> + 53.850|date: 2009/12/30> + 54.160|date: 2009/12/31> + 55.340|date: 2010/01/04> + 55.030|date: 2010/01/05> + 55.075|date: 2010/01/06> + 54.539|date: 2010/01/07> + 54.018|date: 2010/01/08> + 54.790|date: 2010/01/11> + 54.990|date: 2010/01/12> + 55.280|date: 2010/01/13> + 55.060|date: 2010/01/14> + 54.890|date: 2010/01/15> + 54.450|date: 2010/01/19> + 53.900|date: 2010/01/20> + 53.430|date: 2010/01/21> + 51.980|date: 2010/01/22> + 51.969|date: 2010/01/25> + 52.270|date: 2010/01/26> + 52.810|date: 2010/01/27> + 54.120|date: 2010/01/28> + 51.200|date: 2010/01/29> + 51.140|date: 2010/02/01> + 51.590|date: 2010/02/02> + 51.270|date: 2010/02/03> + 50.710|date: 2010/02/04> + 49.090|date: 2010/02/05> + 49.690|date: 2010/02/08> + 49.390|date: 2010/02/09> + 49.470|date: 2010/02/10> + 49.210|date: 2010/02/11> + 49.080|date: 2010/02/12> + 50.180|date: 2010/02/16> + 50.590|date: 2010/02/17> + 50.150|date: 2010/02/18> + 50.310|date: 2010/02/19> + 50.560|date: 2010/02/22> + 50.280|date: 2010/02/23> + 50.690|date: 2010/02/24> + 50.390|date: 2010/02/25> + 50.970|date: 2010/02/26> + 51.170|date: 2010/03/01> + 51.480|date: 2010/03/02> + 52.060|date: 2010/03/03> + 52.610|date: 2010/03/04> + 53.990|date: 2010/03/05> + 53.950|date: 2010/03/08> + 53.810|date: 2010/03/09> + 53.650|date: 2010/03/10> + 53.400|date: 2010/03/11> + 53.730|date: 2010/03/12> + 53.530|date: 2010/03/15> + 53.890|date: 2010/03/16> + 55.510|date: 2010/03/17> + 55.420|date: 2010/03/18> + 55.590|date: 2010/03/19> + 55.500|date: 2010/03/22> + 55.910|date: 2010/03/23> + 55.750|date: 2010/03/24> + 56.250|date: 2010/03/25> + 55.750|date: 2010/03/26> + 55.490|date: 2010/03/29> + 55.820|date: 2010/03/30> + 55.390|date: 2010/03/31> + 56.130|date: 2010/04/01> + 55.960|date: 2010/04/05> + 56.050|date: 2010/04/06> + 56.230|date: 2010/04/07> + 55.810|date: 2010/04/08> + 56.590|date: 2010/04/09> + 56.940|date: 2010/04/12> + 57.310|date: 2010/04/13> + 58.490|date: 2010/04/14> + 58.870|date: 2010/04/15> + 58.730|date: 2010/04/16> + 57.750|date: 2010/04/19> + 58.640|date: 2010/04/20> + 58.780|date: 2010/04/21> + 59.300|date: 2010/04/22> + 59.440|date: 2010/04/23> + 59.130|date: 2010/04/26> + 58.040|date: 2010/04/27> + 57.185|date: 2010/04/28> + 59.110|date: 2010/04/29> + 59.050|date: 2010/04/30> + 58.690|date: 2010/05/03> + 58.000|date: 2010/05/04> + 57.600|date: 2010/05/05> + 57.140|date: 2010/05/06> + 53.810|date: 2010/05/07> + 55.890|date: 2010/05/10> + 54.980|date: 2010/05/11> + 55.100|date: 2010/05/12> + 54.780|date: 2010/05/13> + 53.240|date: 2010/05/14> + 53.470|date: 2010/05/17> + 54.010|date: 2010/05/18> + 52.330|date: 2010/05/19> + 50.830|date: 2010/05/20> + 51.460|date: 2010/05/21> + 50.790|date: 2010/05/24> + 49.890|date: 2010/05/25> + 50.740|date: 2010/05/26> + 51.980|date: 2010/05/27> + 51.450|date: 2010/05/28> + 49.900|date: 2010/06/01> + 50.150|date: 2010/06/02> + 50.030|date: 2010/06/03> + 49.270|date: 2010/06/04> + 48.680|date: 2010/06/07> + 48.080|date: 2010/06/08> + 48.720|date: 2010/06/09> + 48.930|date: 2010/06/10> + 50.000|date: 2010/06/11> + 50.910|date: 2010/06/14> + 51.040|date: 2010/06/15> + 50.420|date: 2010/06/16> + 49.800|date: 2010/06/17> + 49.600|date: 2010/06/18> + 50.249|date: 2010/06/21> + 49.420|date: 2010/06/22> + 48.310|date: 2010/06/23> + 47.610|date: 2010/06/24> + 47.940|date: 2010/06/25> + 48.000|date: 2010/06/28> + 46.490|date: 2010/06/29> + 45.460|date: 2010/06/30> + 44.800|date: 2010/07/01> + 44.580|date: 2010/07/02> + 44.880|date: 2010/07/06> + 46.010|date: 2010/07/07> + 47.470|date: 2010/07/08> + 48.020|date: 2010/07/09> + 48.030|date: 2010/07/12> + 49.330|date: 2010/07/13> + 49.160|date: 2010/07/14> + 48.670|date: 2010/07/15> + 48.300|date: 2010/07/16> + 47.340|date: 2010/07/19> + 47.710|date: 2010/07/20> + 48.310|date: 2010/07/21> + 49.550|date: 2010/07/22> + 48.330|date: 2010/07/23> + 48.610|date: 2010/07/26> + 49.020|date: 2010/07/27> + 48.980|date: 2010/07/28> + 49.750|date: 2010/07/29> + 48.690|date: 2010/07/30> + 50.068|date: 2010/08/02> + 50.170|date: 2010/08/03> + 50.240|date: 2010/08/04> + 50.425|date: 2010/08/05> + 50.230|date: 2010/08/06> + 50.380|date: 2010/08/09> + 49.580|date: 2010/08/10> + 48.530|date: 2010/08/11> + 46.860|date: 2010/08/12> + 46.720|date: 2010/08/13> + 46.680|date: 2010/08/16> + 47.970|date: 2010/08/17> + 47.370|date: 2010/08/19> + 46.260|date: 2010/08/20> low |ticker: TROW> => 45.010|date: 2009/08/21> + 45.910|date: 2009/08/24> + 46.110|date: 2009/08/25> + 45.500|date: 2009/08/26> + 45.110|date: 2009/08/27> + 45.230|date: 2009/08/28> + 44.670|date: 2009/08/31> + 43.080|date: 2009/09/01> + 42.530|date: 2009/09/02> + 42.780|date: 2009/09/03> + 42.970|date: 2009/09/04> + 44.390|date: 2009/09/09> + 44.290|date: 2009/09/10> + 43.780|date: 2009/09/11> + 42.890|date: 2009/09/14> + 44.300|date: 2009/09/15> + 44.630|date: 2009/09/16> + 45.660|date: 2009/09/17> + 45.710|date: 2009/09/18> + 45.650|date: 2009/09/21> + 45.820|date: 2009/09/22> + 47.060|date: 2009/09/23> + 44.880|date: 2009/09/24> + 44.020|date: 2009/09/25> + 44.110|date: 2009/09/28> + 45.780|date: 2009/09/29> + 45.060|date: 2009/09/30> + 43.940|date: 2009/10/01> + 43.050|date: 2009/10/02> + 43.120|date: 2009/10/05> + 44.440|date: 2009/10/06> + 44.180|date: 2009/10/07> + 44.040|date: 2009/10/08> + 44.070|date: 2009/10/09> + 44.280|date: 2009/10/12> + 43.940|date: 2009/10/13> + 45.220|date: 2009/10/14> + 46.560|date: 2009/10/15> + 47.150|date: 2009/10/16> + 47.140|date: 2009/10/19> + 47.200|date: 2009/10/20> + 47.050|date: 2009/10/21> + 47.230|date: 2009/10/22> + 50.210|date: 2009/10/23> + 53.260|date: 2009/10/26> + 51.890|date: 2009/10/27> + 49.860|date: 2009/10/28> + 49.310|date: 2009/11/05> + 49.100|date: 2009/11/06> + 50.210|date: 2009/11/09> + 50.320|date: 2009/11/10> + 51.210|date: 2009/11/11> + 50.300|date: 2009/11/13> + 50.640|date: 2009/11/16> + 50.210|date: 2009/11/17> + 49.570|date: 2009/11/18> + 48.720|date: 2009/11/19> + 48.210|date: 2009/11/20> + 48.880|date: 2009/11/23> + 48.800|date: 2009/11/24> + 48.940|date: 2009/11/25> + 47.080|date: 2009/11/27> + 47.110|date: 2009/11/30> + 48.490|date: 2009/12/01> + 48.400|date: 2009/12/02> + 49.330|date: 2009/12/03> + 48.810|date: 2009/12/04> + 48.330|date: 2009/12/07> + 48.170|date: 2009/12/08> + 48.270|date: 2009/12/09> + 49.640|date: 2009/12/10> + 49.160|date: 2009/12/11> + 49.700|date: 2009/12/14> + 49.620|date: 2009/12/15> + 50.710|date: 2009/12/16> + 50.660|date: 2009/12/17> + 51.940|date: 2009/12/18> + 52.670|date: 2009/12/21> + 52.730|date: 2009/12/22> + 53.215|date: 2009/12/23> + 53.520|date: 2009/12/24> + 53.420|date: 2009/12/28> + 53.250|date: 2009/12/29> + 53.030|date: 2009/12/30> + 53.250|date: 2009/12/31> + 53.120|date: 2010/01/04> + 53.630|date: 2010/01/05> + 53.980|date: 2010/01/06> + 53.550|date: 2010/01/07> + 53.220|date: 2010/01/08> + 53.940|date: 2010/01/11> + 53.760|date: 2010/01/12> + 54.150|date: 2010/01/13> + 54.190|date: 2010/01/14> + 53.520|date: 2010/01/15> + 53.350|date: 2010/01/19> + 52.800|date: 2010/01/20> + 51.730|date: 2010/01/21> + 50.480|date: 2010/01/22> + 50.850|date: 2010/01/25> + 50.920|date: 2010/01/26> + 51.100|date: 2010/01/27> + 48.810|date: 2010/01/28> + 49.180|date: 2010/01/29> + 49.370|date: 2010/02/01> + 50.690|date: 2010/02/02> + 50.420|date: 2010/02/03> + 48.270|date: 2010/02/04> + 47.420|date: 2010/02/05> + 48.100|date: 2010/02/08> + 47.890|date: 2010/02/09> + 48.520|date: 2010/02/10> + 48.480|date: 2010/02/11> + 48.240|date: 2010/02/12> + 48.990|date: 2010/02/16> + 49.595|date: 2010/02/17> + 49.230|date: 2010/02/18> + 49.490|date: 2010/02/19> + 49.635|date: 2010/02/22> + 49.480|date: 2010/02/23> + 49.630|date: 2010/02/24> + 49.556|date: 2010/02/25> + 49.870|date: 2010/02/26> + 50.580|date: 2010/03/01> + 51.060|date: 2010/03/02> + 51.280|date: 2010/03/03> + 51.500|date: 2010/03/04> + 52.620|date: 2010/03/05> + 53.250|date: 2010/03/08> + 52.870|date: 2010/03/09> + 53.110|date: 2010/03/10> + 52.710|date: 2010/03/11> + 52.830|date: 2010/03/12> + 52.740|date: 2010/03/15> + 53.270|date: 2010/03/16> + 53.950|date: 2010/03/17> + 54.880|date: 2010/03/18> + 54.440|date: 2010/03/19> + 54.410|date: 2010/03/22> + 55.180|date: 2010/03/23> + 54.520|date: 2010/03/24> + 54.840|date: 2010/03/25> + 54.520|date: 2010/03/26> + 54.910|date: 2010/03/29> + 54.850|date: 2010/03/30> + 54.520|date: 2010/03/31> + 55.420|date: 2010/04/01> + 55.500|date: 2010/04/05> + 55.400|date: 2010/04/06> + 55.360|date: 2010/04/07> + 55.110|date: 2010/04/08> + 55.560|date: 2010/04/09> + 56.120|date: 2010/04/12> + 56.100|date: 2010/04/13> + 57.060|date: 2010/04/14> + 58.150|date: 2010/04/15> + 56.450|date: 2010/04/16> + 56.750|date: 2010/04/19> + 57.430|date: 2010/04/20> + 57.470|date: 2010/04/21> + 57.100|date: 2010/04/22> + 58.160|date: 2010/04/23> + 57.580|date: 2010/04/26> + 56.030|date: 2010/04/27> + 56.310|date: 2010/04/28> + 56.890|date: 2010/04/29> + 57.480|date: 2010/04/30> + 57.540|date: 2010/05/03> + 57.030|date: 2010/05/04> + 56.310|date: 2010/05/05> + 49.540|date: 2010/05/06> + 52.030|date: 2010/05/07> + 54.160|date: 2010/05/10> + 53.670|date: 2010/05/11> + 54.140|date: 2010/05/12> + 53.680|date: 2010/05/13> + 51.990|date: 2010/05/14> + 51.890|date: 2010/05/17> + 51.730|date: 2010/05/18> + 50.640|date: 2010/05/19> + 48.960|date: 2010/05/20> + 47.320|date: 2010/05/21> + 48.840|date: 2010/05/24> + 47.030|date: 2010/05/25> + 49.240|date: 2010/05/26> + 50.460|date: 2010/05/27> + 49.430|date: 2010/05/28> + 48.580|date: 2010/06/01> + 48.130|date: 2010/06/02> + 48.840|date: 2010/06/03> + 47.800|date: 2010/06/04> + 47.090|date: 2010/06/07> + 46.500|date: 2010/06/08> + 47.040|date: 2010/06/09> + 47.160|date: 2010/06/10> + 48.040|date: 2010/06/11> + 49.320|date: 2010/06/14> + 49.910|date: 2010/06/15> + 49.280|date: 2010/06/16> + 48.650|date: 2010/06/17> + 48.880|date: 2010/06/18> + 48.570|date: 2010/06/21> + 47.770|date: 2010/06/22> + 47.420|date: 2010/06/23> + 45.830|date: 2010/06/24> + 46.150|date: 2010/06/25> + 46.930|date: 2010/06/28> + 44.590|date: 2010/06/29> + 44.280|date: 2010/06/30> + 42.810|date: 2010/07/01> + 43.020|date: 2010/07/02> + 43.180|date: 2010/07/06> + 43.640|date: 2010/07/07> + 46.330|date: 2010/07/08> + 47.065|date: 2010/07/09> + 47.330|date: 2010/07/12> + 48.090|date: 2010/07/13> + 48.040|date: 2010/07/14> + 47.600|date: 2010/07/15> + 46.800|date: 2010/07/16> + 46.180|date: 2010/07/19> + 46.040|date: 2010/07/20> + 47.010|date: 2010/07/21> + 47.615|date: 2010/07/22> + 46.890|date: 2010/07/23> + 47.425|date: 2010/07/26> + 48.250|date: 2010/07/27> + 48.010|date: 2010/07/28> + 48.070|date: 2010/07/29> + 47.730|date: 2010/07/30> + 48.630|date: 2010/08/02> + 49.370|date: 2010/08/03> + 49.550|date: 2010/08/04> + 49.380|date: 2010/08/05> + 48.400|date: 2010/08/06> + 49.250|date: 2010/08/09> + 48.700|date: 2010/08/10> + 47.200|date: 2010/08/11> + 46.340|date: 2010/08/12> + 46.250|date: 2010/08/13> + 45.750|date: 2010/08/16> + 46.540|date: 2010/08/17> + 45.640|date: 2010/08/19> + 45.280|date: 2010/08/20> close |ticker: TROW> => 46.640|date: 2009/08/21> + 45.980|date: 2009/08/24> + 46.360|date: 2009/08/25> + 45.990|date: 2009/08/26> + 45.590|date: 2009/08/27> + 45.730|date: 2009/08/28> + 45.300|date: 2009/08/31> + 43.140|date: 2009/09/01> + 42.890|date: 2009/09/02> + 43.570|date: 2009/09/03> + 44.210|date: 2009/09/04> + 45.430|date: 2009/09/09> + 45.150|date: 2009/09/10> + 43.930|date: 2009/09/11> + 44.760|date: 2009/09/14> + 44.700|date: 2009/09/15> + 46.070|date: 2009/09/16> + 46.100|date: 2009/09/17> + 46.520|date: 2009/09/18> + 45.760|date: 2009/09/21> + 47.180|date: 2009/09/22> + 47.160|date: 2009/09/23> + 45.330|date: 2009/09/24> + 44.100|date: 2009/09/25> + 46.250|date: 2009/09/28> + 45.960|date: 2009/09/29> + 45.700|date: 2009/09/30> + 43.980|date: 2009/10/01> + 43.180|date: 2009/10/02> + 44.580|date: 2009/10/05> + 45.020|date: 2009/10/06> + 44.490|date: 2009/10/07> + 44.250|date: 2009/10/08> + 44.830|date: 2009/10/09> + 44.490|date: 2009/10/12> + 44.410|date: 2009/10/13> + 46.900|date: 2009/10/14> + 48.160|date: 2009/10/15> + 47.620|date: 2009/10/16> + 47.810|date: 2009/10/19> + 47.710|date: 2009/10/20> + 47.670|date: 2009/10/21> + 49.110|date: 2009/10/22> + 54.270|date: 2009/10/23> + 53.650|date: 2009/10/26> + 51.940|date: 2009/10/27> + 49.870|date: 2009/10/28> + 50.090|date: 2009/11/05> + 49.980|date: 2009/11/06> + 50.990|date: 2009/11/09> + 50.580|date: 2009/11/10> + 51.510|date: 2009/11/11> + 50.740|date: 2009/11/13> + 50.910|date: 2009/11/16> + 50.670|date: 2009/11/17> + 50.180|date: 2009/11/18> + 49.250|date: 2009/11/19> + 48.710|date: 2009/11/20> + 49.480|date: 2009/11/23> + 49.180|date: 2009/11/24> + 49.090|date: 2009/11/25> + 47.370|date: 2009/11/27> + 48.930|date: 2009/11/30> + 48.610|date: 2009/12/01> + 49.390|date: 2009/12/02> + 49.410|date: 2009/12/03> + 49.730|date: 2009/12/04> + 48.600|date: 2009/12/07> + 49.160|date: 2009/12/08> + 48.470|date: 2009/12/09> + 49.940|date: 2009/12/10> + 50.060|date: 2009/12/11> + 49.940|date: 2009/12/14> + 50.030|date: 2009/12/15> + 51.760|date: 2009/12/16> + 51.780|date: 2009/12/17> + 53.270|date: 2009/12/18> + 52.880|date: 2009/12/21> + 53.380|date: 2009/12/22> + 53.580|date: 2009/12/23> + 54.160|date: 2009/12/24> + 53.620|date: 2009/12/28> + 53.350|date: 2009/12/29> + 53.780|date: 2009/12/30> + 53.250|date: 2009/12/31> + 54.400|date: 2010/01/04> + 55.010|date: 2010/01/05> + 54.150|date: 2010/01/06> + 54.110|date: 2010/01/07> + 53.900|date: 2010/01/08> + 54.280|date: 2010/01/11> + 54.590|date: 2010/01/12> + 55.130|date: 2010/01/13> + 54.790|date: 2010/01/14> + 53.600|date: 2010/01/15> + 54.290|date: 2010/01/19> + 53.360|date: 2010/01/20> + 51.920|date: 2010/01/21> + 50.640|date: 2010/01/22> + 51.700|date: 2010/01/25> + 51.370|date: 2010/01/26> + 52.630|date: 2010/01/27> + 50.600|date: 2010/01/28> + 49.620|date: 2010/01/29> + 51.030|date: 2010/02/01> + 51.170|date: 2010/02/02> + 50.700|date: 2010/02/03> + 48.270|date: 2010/02/04> + 48.870|date: 2010/02/05> + 48.130|date: 2010/02/08> + 48.690|date: 2010/02/09> + 49.070|date: 2010/02/10> + 49.010|date: 2010/02/11> + 48.940|date: 2010/02/12> + 50.180|date: 2010/02/16> + 49.920|date: 2010/02/17> + 49.600|date: 2010/02/18> + 49.950|date: 2010/02/19> + 50.040|date: 2010/02/22> + 49.595|date: 2010/02/23> + 50.630|date: 2010/02/24> + 50.320|date: 2010/02/25> + 50.690|date: 2010/02/26> + 51.100|date: 2010/03/01> + 51.400|date: 2010/03/02> + 51.640|date: 2010/03/03> + 52.560|date: 2010/03/04> + 53.980|date: 2010/03/05> + 53.360|date: 2010/03/08> + 53.490|date: 2010/03/09> + 53.440|date: 2010/03/10> + 53.400|date: 2010/03/11> + 53.330|date: 2010/03/12> + 53.450|date: 2010/03/15> + 53.850|date: 2010/03/16> + 55.250|date: 2010/03/17> + 55.220|date: 2010/03/18> + 54.810|date: 2010/03/19> + 55.462|date: 2010/03/22> + 55.860|date: 2010/03/23> + 55.000|date: 2010/03/24> + 55.220|date: 2010/03/25> + 55.080|date: 2010/03/26> + 55.360|date: 2010/03/29> + 55.210|date: 2010/03/30> + 54.970|date: 2010/03/31> + 55.870|date: 2010/04/01> + 55.860|date: 2010/04/05> + 55.930|date: 2010/04/06> + 55.540|date: 2010/04/07> + 55.670|date: 2010/04/08> + 56.520|date: 2010/04/09> + 56.390|date: 2010/04/12> + 57.160|date: 2010/04/13> + 58.480|date: 2010/04/14> + 58.700|date: 2010/04/15> + 56.720|date: 2010/04/16> + 57.650|date: 2010/04/19> + 58.500|date: 2010/04/20> + 58.210|date: 2010/04/21> + 58.980|date: 2010/04/22> + 58.880|date: 2010/04/23> + 57.810|date: 2010/04/26> + 56.260|date: 2010/04/27> + 56.510|date: 2010/04/28> + 58.890|date: 2010/04/29> + 57.540|date: 2010/04/30> + 58.580|date: 2010/05/03> + 57.310|date: 2010/05/04> + 56.580|date: 2010/05/05> + 53.450|date: 2010/05/06> + 52.510|date: 2010/05/07> + 55.040|date: 2010/05/10> + 54.040|date: 2010/05/11> + 54.980|date: 2010/05/12> + 53.740|date: 2010/05/13> + 52.470|date: 2010/05/14> + 53.120|date: 2010/05/17> + 51.980|date: 2010/05/18> + 51.790|date: 2010/05/19> + 48.970|date: 2010/05/20> + 50.990|date: 2010/05/21> + 48.870|date: 2010/05/24> + 49.840|date: 2010/05/25> + 49.430|date: 2010/05/26> + 51.470|date: 2010/05/27> + 49.520|date: 2010/05/28> + 48.710|date: 2010/06/01> + 50.090|date: 2010/06/02> + 49.470|date: 2010/06/03> + 47.915|date: 2010/06/04> + 47.120|date: 2010/06/07> + 47.970|date: 2010/06/08> + 47.210|date: 2010/06/09> + 48.820|date: 2010/06/10> + 49.840|date: 2010/06/11> + 49.380|date: 2010/06/14> + 50.490|date: 2010/06/15> + 49.500|date: 2010/06/16> + 49.440|date: 2010/06/17> + 49.340|date: 2010/06/18> + 48.760|date: 2010/06/21> + 47.830|date: 2010/06/22> + 47.630|date: 2010/06/23> + 46.000|date: 2010/06/24> + 47.570|date: 2010/06/25> + 46.990|date: 2010/06/28> + 44.850|date: 2010/06/29> + 44.390|date: 2010/06/30> + 44.120|date: 2010/07/01> + 43.600|date: 2010/07/02> + 43.780|date: 2010/07/06> + 45.940|date: 2010/07/07> + 47.090|date: 2010/07/08> + 47.890|date: 2010/07/09> + 47.800|date: 2010/07/12> + 49.140|date: 2010/07/13> + 48.510|date: 2010/07/14> + 48.500|date: 2010/07/15> + 46.930|date: 2010/07/16> + 47.270|date: 2010/07/19> + 47.650|date: 2010/07/20> + 47.120|date: 2010/07/21> + 49.440|date: 2010/07/22> + 47.850|date: 2010/07/23> + 48.470|date: 2010/07/26> + 48.340|date: 2010/07/27> + 48.210|date: 2010/07/28> + 48.710|date: 2010/07/29> + 48.230|date: 2010/07/30> + 50.020|date: 2010/08/02> + 49.700|date: 2010/08/03> + 50.150|date: 2010/08/04> + 50.340|date: 2010/08/05> + 49.260|date: 2010/08/06> + 49.900|date: 2010/08/09> + 49.170|date: 2010/08/10> + 47.220|date: 2010/08/11> + 46.500|date: 2010/08/12> + 46.410|date: 2010/08/13> + 46.210|date: 2010/08/16> + 47.740|date: 2010/08/17> + 45.650|date: 2010/08/19> + 46.090|date: 2010/08/20> volume |ticker: TROW> => 19166.000|date: 2009/08/21> + 16813.000|date: 2009/08/24> + 18832.000|date: 2009/08/25> + 14939.000|date: 2009/08/26> + 15364.000|date: 2009/08/27> + 12525.000|date: 2009/08/28> + 16777.000|date: 2009/08/31> + 29873.000|date: 2009/09/01> + 22170.000|date: 2009/09/02> + 19913.000|date: 2009/09/03> + 20490.000|date: 2009/09/04> + 14690.000|date: 2009/09/09> + 18172.000|date: 2009/09/10> + 27538.000|date: 2009/09/11> + 28114.000|date: 2009/09/14> + 20762.000|date: 2009/09/15> + 31595.000|date: 2009/09/16> + 19579.000|date: 2009/09/17> + 19331.000|date: 2009/09/18> + 14202.000|date: 2009/09/21> + 19416.000|date: 2009/09/22> + 71636.000|date: 2009/09/23> + 24445.000|date: 2009/09/24> + 19777.000|date: 2009/09/25> + 20751.000|date: 2009/09/28> + 15125.000|date: 2009/09/29> + 17239.000|date: 2009/09/30> + 23669.000|date: 2009/10/01> + 21991.000|date: 2009/10/02> + 24220.000|date: 2009/10/05> + 14039.000|date: 2009/10/06> + 19762.000|date: 2009/10/07> + 23607.000|date: 2009/10/08> + 17979.000|date: 2009/10/09> + 15858.000|date: 2009/10/12> + 24592.000|date: 2009/10/13> + 35598.000|date: 2009/10/14> + 37244.000|date: 2009/10/15> + 27651.000|date: 2009/10/16> + 27594.000|date: 2009/10/19> + 21365.000|date: 2009/10/20> + 25073.000|date: 2009/10/21> + 33713.000|date: 2009/10/22> + 88834.000|date: 2009/10/23> + 37088.000|date: 2009/10/26> + 29650.000|date: 2009/10/27> + 33652.000|date: 2009/10/28> + 32934.000|date: 2009/11/05> + 14660.000|date: 2009/11/06> + 28709.000|date: 2009/11/09> + 28095.000|date: 2009/11/10> + 29919.000|date: 2009/11/11> + 14581.000|date: 2009/11/13> + 24308.000|date: 2009/11/16> + 12272.000|date: 2009/11/17> + 8775.000|date: 2009/11/18> + 13499.000|date: 2009/11/19> + 12359.000|date: 2009/11/20> + 16073.000|date: 2009/11/23> + 17961.000|date: 2009/11/24> + 9514.000|date: 2009/11/25> + 9291.000|date: 2009/11/27> + 23928.000|date: 2009/11/30> + 23369.000|date: 2009/12/01> + 16775.000|date: 2009/12/02> + 27211.000|date: 2009/12/03> + 23314.000|date: 2009/12/04> + 18608.000|date: 2009/12/07> + 19772.000|date: 2009/12/08> + 17891.000|date: 2009/12/09> + 31276.000|date: 2009/12/10> + 21759.000|date: 2009/12/11> + 23684.000|date: 2009/12/14> + 23721.000|date: 2009/12/15> + 31579.000|date: 2009/12/16> + 25209.000|date: 2009/12/17> + 36680.000|date: 2009/12/18> + 23538.000|date: 2009/12/21> + 15111.000|date: 2009/12/22> + 10801.000|date: 2009/12/23> + 4956.000|date: 2009/12/24> + 6804.000|date: 2009/12/28> + 9693.000|date: 2009/12/29> + 9113.000|date: 2009/12/30> + 7359.000|date: 2009/12/31> + 23301.000|date: 2010/01/04> + 15694.000|date: 2010/01/05> + 15179.000|date: 2010/01/06> + 10479.000|date: 2010/01/07> + 13446.000|date: 2010/01/08> + 10989.000|date: 2010/01/11> + 16067.000|date: 2010/01/12> + 14769.000|date: 2010/01/13> + 11912.000|date: 2010/01/14> + 16578.000|date: 2010/01/15> + 11977.000|date: 2010/01/19> + 14744.000|date: 2010/01/20> + 19795.000|date: 2010/01/21> + 18264.000|date: 2010/01/22> + 15619.000|date: 2010/01/25> + 23117.000|date: 2010/01/26> + 20507.000|date: 2010/01/27> + 50566.000|date: 2010/01/28> + 26632.000|date: 2010/01/29> + 22455.000|date: 2010/02/01> + 17411.000|date: 2010/02/02> + 14757.000|date: 2010/02/03> + 22748.000|date: 2010/02/04> + 34886.000|date: 2010/02/05> + 17358.000|date: 2010/02/08> + 18443.000|date: 2010/02/09> + 14548.000|date: 2010/02/10> + 14021.000|date: 2010/02/11> + 18293.000|date: 2010/02/12> + 12416.000|date: 2010/02/16> + 15045.000|date: 2010/02/17> + 17396.000|date: 2010/02/18> + 16476.000|date: 2010/02/19> + 14695.000|date: 2010/02/22> + 22123.000|date: 2010/02/23> + 13792.000|date: 2010/02/24> + 10763.000|date: 2010/02/25> + 15296.000|date: 2010/02/26> + 10469.000|date: 2010/03/01> + 14667.000|date: 2010/03/02> + 14032.000|date: 2010/03/03> + 16989.000|date: 2010/03/04> + 17548.000|date: 2010/03/05> + 13168.000|date: 2010/03/08> + 11671.000|date: 2010/03/09> + 17101.000|date: 2010/03/10> + 10838.000|date: 2010/03/11> + 13206.000|date: 2010/03/12> + 12651.000|date: 2010/03/15> + 13391.000|date: 2010/03/16> + 19563.000|date: 2010/03/17> + 10550.000|date: 2010/03/18> + 15181.000|date: 2010/03/19> + 8373.000|date: 2010/03/22> + 13326.000|date: 2010/03/23> + 13825.000|date: 2010/03/24> + 15472.000|date: 2010/03/25> + 15067.000|date: 2010/03/26> + 9706.000|date: 2010/03/29> + 10092.000|date: 2010/03/30> + 14354.000|date: 2010/03/31> + 12322.000|date: 2010/04/01> + 17137.000|date: 2010/04/05> + 16655.000|date: 2010/04/06> + 16324.000|date: 2010/04/07> + 29706.000|date: 2010/04/08> + 16806.000|date: 2010/04/09> + 16311.000|date: 2010/04/12> + 13235.000|date: 2010/04/13> + 21709.000|date: 2010/04/14> + 19494.000|date: 2010/04/15> + 31288.000|date: 2010/04/16> + 21501.000|date: 2010/04/19> + 15228.000|date: 2010/04/20> + 13820.000|date: 2010/04/21> + 22300.000|date: 2010/04/22> + 22477.000|date: 2010/04/23> + 14854.000|date: 2010/04/26> + 18991.000|date: 2010/04/27> + 20834.000|date: 2010/04/28> + 17155.000|date: 2010/04/29> + 14670.000|date: 2010/04/30> + 13501.000|date: 2010/05/03> + 25386.000|date: 2010/05/04> + 17030.000|date: 2010/05/05> + 40591.000|date: 2010/05/06> + 41050.000|date: 2010/05/07> + 26139.000|date: 2010/05/10> + 29757.000|date: 2010/05/11> + 22422.000|date: 2010/05/12> + 21382.000|date: 2010/05/13> + 24485.000|date: 2010/05/14> + 20106.000|date: 2010/05/17> + 22019.000|date: 2010/05/18> + 20027.000|date: 2010/05/19> + 28303.000|date: 2010/05/20> + 40111.000|date: 2010/05/21> + 29784.000|date: 2010/05/24> + 34979.000|date: 2010/05/25> + 26630.000|date: 2010/05/26> + 25860.000|date: 2010/05/27> + 30862.000|date: 2010/05/28> + 21508.000|date: 2010/06/01> + 25224.000|date: 2010/06/02> + 21596.000|date: 2010/06/03> + 41798.000|date: 2010/06/04> + 21375.000|date: 2010/06/07> + 27210.000|date: 2010/06/08> + 24226.000|date: 2010/06/09> + 23557.000|date: 2010/06/10> + 20351.000|date: 2010/06/11> + 15965.000|date: 2010/06/14> + 25382.000|date: 2010/06/15> + 30789.000|date: 2010/06/16> + 26745.000|date: 2010/06/17> + 21827.000|date: 2010/06/18> + 18681.000|date: 2010/06/21> + 22418.000|date: 2010/06/22> + 16431.000|date: 2010/06/23> + 29816.000|date: 2010/06/24> + 33979.000|date: 2010/06/25> + 15982.000|date: 2010/06/28> + 32885.000|date: 2010/06/29> + 22185.000|date: 2010/06/30> + 29179.000|date: 2010/07/01> + 26082.000|date: 2010/07/02> + 27923.000|date: 2010/07/06> + 30447.000|date: 2010/07/07> + 37333.000|date: 2010/07/08> + 25960.000|date: 2010/07/09> + 25134.000|date: 2010/07/12> + 19457.000|date: 2010/07/13> + 11748.000|date: 2010/07/14> + 20834.000|date: 2010/07/15> + 25727.000|date: 2010/07/16> + 14021.000|date: 2010/07/19> + 16985.000|date: 2010/07/20> + 23964.000|date: 2010/07/21> + 24726.000|date: 2010/07/22> + 54208.000|date: 2010/07/23> + 27307.000|date: 2010/07/26> + 19475.000|date: 2010/07/27> + 14764.000|date: 2010/07/28> + 17688.000|date: 2010/07/29> + 18647.000|date: 2010/07/30> + 23807.000|date: 2010/08/02> + 24695.000|date: 2010/08/03> + 13611.000|date: 2010/08/04> + 20620.000|date: 2010/08/05> + 26818.000|date: 2010/08/06> + 21631.000|date: 2010/08/09> + 24768.000|date: 2010/08/10> + 35556.000|date: 2010/08/11> + 31132.000|date: 2010/08/12> + 19628.000|date: 2010/08/13> + 16649.000|date: 2010/08/16> + 22020.000|date: 2010/08/17> + 25702.000|date: 2010/08/19> + 23114.000|date: 2010/08/20> open |ticker: TRV> => 48.040|date: 2009/08/21> + 48.430|date: 2009/08/24> + 48.430|date: 2009/08/25> + 48.420|date: 2009/08/26> + 48.570|date: 2009/08/27> + 49.620|date: 2009/08/28> + 49.320|date: 2009/08/31> + 50.130|date: 2009/09/01> + 49.110|date: 2009/09/02> + 49.560|date: 2009/09/03> + 49.960|date: 2009/09/04> + 48.930|date: 2009/09/09> + 49.100|date: 2009/09/10> + 48.590|date: 2009/09/11> + 48.120|date: 2009/09/14> + 49.140|date: 2009/09/15> + 49.100|date: 2009/09/16> + 48.980|date: 2009/09/17> + 47.800|date: 2009/09/18> + 47.150|date: 2009/09/21> + 47.910|date: 2009/09/22> + 47.630|date: 2009/09/23> + 47.460|date: 2009/09/24> + 47.390|date: 2009/09/25> + 47.830|date: 2009/09/28> + 49.190|date: 2009/09/29> + 49.260|date: 2009/09/30> + 49.310|date: 2009/10/01> + 48.210|date: 2009/10/02> + 49.040|date: 2009/10/05> + 49.220|date: 2009/10/06> + 49.390|date: 2009/10/07> + 49.200|date: 2009/10/08> + 48.320|date: 2009/10/09> + 48.910|date: 2009/10/12> + 48.590|date: 2009/10/13> + 48.580|date: 2009/10/14> + 48.010|date: 2009/10/15> + 48.290|date: 2009/10/16> + 48.810|date: 2009/10/19> + 48.690|date: 2009/10/20> + 48.450|date: 2009/10/21> + 50.005|date: 2009/10/22> + 51.540|date: 2009/10/23> + 51.300|date: 2009/10/26> + 51.260|date: 2009/10/27> + 50.930|date: 2009/10/28> + 50.520|date: 2009/11/05> + 50.930|date: 2009/11/06> + 52.340|date: 2009/11/09> + 53.430|date: 2009/11/10> + 54.440|date: 2009/11/11> + 54.100|date: 2009/11/12> + 53.240|date: 2009/11/13> + 53.790|date: 2009/11/16> + 53.350|date: 2009/11/17> + 53.310|date: 2009/11/18> + 52.920|date: 2009/11/19> + 52.580|date: 2009/11/20> + 52.580|date: 2009/11/23> + 53.040|date: 2009/11/24> + 52.990|date: 2009/11/25> + 51.940|date: 2009/11/27> + 51.870|date: 2009/11/30> + 52.800|date: 2009/12/01> + 52.430|date: 2009/12/02> + 52.810|date: 2009/12/03> + 51.870|date: 2009/12/04> + 50.910|date: 2009/12/07> + 50.130|date: 2009/12/08> + 49.850|date: 2009/12/09> + 50.100|date: 2009/12/10> + 50.820|date: 2009/12/11> + 51.000|date: 2009/12/14> + 50.910|date: 2009/12/15> + 50.580|date: 2009/12/16> + 49.500|date: 2009/12/17> + 48.510|date: 2009/12/18> + 48.300|date: 2009/12/21> + 48.700|date: 2009/12/22> + 48.920|date: 2009/12/23> + 49.160|date: 2009/12/24> + 49.840|date: 2009/12/28> + 49.820|date: 2009/12/29> + 49.620|date: 2009/12/30> + 50.190|date: 2009/12/31> + 50.150|date: 2010/01/04> + 49.630|date: 2010/01/05> + 48.260|date: 2010/01/06> + 47.820|date: 2010/01/07> + 48.650|date: 2010/01/08> + 48.700|date: 2010/01/11> + 48.990|date: 2010/01/12> + 48.930|date: 2010/01/13> + 48.930|date: 2010/01/14> + 49.110|date: 2010/01/15> + 48.750|date: 2010/01/19> + 49.260|date: 2010/01/20> + 48.790|date: 2010/01/21> + 48.810|date: 2010/01/22> + 48.830|date: 2010/01/25> + 50.550|date: 2010/01/26> + 50.290|date: 2010/01/27> + 51.070|date: 2010/01/28> + 50.300|date: 2010/01/29> + 50.950|date: 2010/02/01> + 50.600|date: 2010/02/02> + 50.460|date: 2010/02/03> + 50.270|date: 2010/02/04> + 49.610|date: 2010/02/05> + 50.180|date: 2010/02/08> + 49.540|date: 2010/02/09> + 49.645|date: 2010/02/10> + 49.610|date: 2010/02/11> + 49.770|date: 2010/02/12> + 50.590|date: 2010/02/16> + 51.710|date: 2010/02/17> + 51.820|date: 2010/02/18> + 52.690|date: 2010/02/19> + 52.980|date: 2010/02/22> + 52.730|date: 2010/02/23> + 52.490|date: 2010/02/24> + 52.120|date: 2010/02/25> + 52.790|date: 2010/02/26> + 52.760|date: 2010/03/01> + 53.220|date: 2010/03/02> + 53.430|date: 2010/03/03> + 53.270|date: 2010/03/04> + 53.850|date: 2010/03/05> + 53.450|date: 2010/03/08> + 53.960|date: 2010/03/09> + 53.560|date: 2010/03/10> + 52.880|date: 2010/03/11> + 53.960|date: 2010/03/12> + 52.990|date: 2010/03/15> + 52.740|date: 2010/03/16> + 53.110|date: 2010/03/17> + 53.080|date: 2010/03/18> + 53.580|date: 2010/03/19> + 53.300|date: 2010/03/22> + 53.550|date: 2010/03/23> + 53.860|date: 2010/03/24> + 54.300|date: 2010/03/25> + 54.280|date: 2010/03/26> + 54.480|date: 2010/03/29> + 54.830|date: 2010/03/30> + 53.800|date: 2010/03/31> + 54.240|date: 2010/04/01> + 54.150|date: 2010/04/05> + 53.160|date: 2010/04/06> + 52.520|date: 2010/04/07> + 52.320|date: 2010/04/08> + 52.360|date: 2010/04/09> + 52.540|date: 2010/04/12> + 51.920|date: 2010/04/13> + 52.190|date: 2010/04/14> + 52.860|date: 2010/04/15> + 52.860|date: 2010/04/16> + 52.040|date: 2010/04/19> + 53.380|date: 2010/04/20> + 52.990|date: 2010/04/21> + 52.430|date: 2010/04/22> + 52.870|date: 2010/04/23> + 53.200|date: 2010/04/26> + 51.590|date: 2010/04/27> + 50.380|date: 2010/04/28> + 51.320|date: 2010/04/29> + 51.310|date: 2010/04/30> + 50.880|date: 2010/05/03> + 50.590|date: 2010/05/04> + 49.780|date: 2010/05/05> + 50.580|date: 2010/05/06> + 49.670|date: 2010/05/07> + 50.720|date: 2010/05/10> + 49.600|date: 2010/05/11> + 50.010|date: 2010/05/12> + 50.100|date: 2010/05/13> + 49.870|date: 2010/05/14> + 50.200|date: 2010/05/17> + 50.370|date: 2010/05/18> + 49.740|date: 2010/05/19> + 49.150|date: 2010/05/20> + 48.000|date: 2010/05/21> + 49.230|date: 2010/05/24> + 47.750|date: 2010/05/25> + 48.660|date: 2010/05/26> + 48.480|date: 2010/05/27> + 49.910|date: 2010/05/28> + 49.080|date: 2010/06/01> + 48.810|date: 2010/06/02> + 49.850|date: 2010/06/03> + 49.220|date: 2010/06/04> + 48.720|date: 2010/06/07> + 47.770|date: 2010/06/08> + 49.390|date: 2010/06/09> + 49.260|date: 2010/06/10> + 49.760|date: 2010/06/11> + 50.800|date: 2010/06/14> + 50.500|date: 2010/06/15> + 50.970|date: 2010/06/16> + 51.040|date: 2010/06/17> + 51.800|date: 2010/06/18> + 51.750|date: 2010/06/21> + 51.400|date: 2010/06/22> + 51.030|date: 2010/06/23> + 51.060|date: 2010/06/24> + 50.820|date: 2010/06/25> + 51.370|date: 2010/06/28> + 50.700|date: 2010/06/29> + 49.460|date: 2010/06/30> + 49.430|date: 2010/07/01> + 48.800|date: 2010/07/02> + 49.060|date: 2010/07/06> + 48.900|date: 2010/07/07> + 50.040|date: 2010/07/08> + 50.150|date: 2010/07/09> + 50.920|date: 2010/07/12> + 51.480|date: 2010/07/13> + 51.130|date: 2010/07/14> + 51.350|date: 2010/07/15> + 50.110|date: 2010/07/16> + 49.790|date: 2010/07/19> + 49.400|date: 2010/07/20> + 50.310|date: 2010/07/21> + 48.770|date: 2010/07/22> + 48.880|date: 2010/07/23> + 50.280|date: 2010/07/26> + 50.750|date: 2010/07/27> + 50.560|date: 2010/07/28> + 50.610|date: 2010/07/29> + 50.030|date: 2010/07/30> + 51.040|date: 2010/08/02> + 50.830|date: 2010/08/03> + 50.330|date: 2010/08/04> + 50.500|date: 2010/08/05> + 50.380|date: 2010/08/06> + 50.610|date: 2010/08/09> + 50.150|date: 2010/08/10> + 49.020|date: 2010/08/11> + 48.700|date: 2010/08/12> + 49.680|date: 2010/08/13> + 49.810|date: 2010/08/16> + 50.320|date: 2010/08/17> + 49.850|date: 2010/08/19> + 49.820|date: 2010/08/20> high |ticker: TRV> => 49.290|date: 2009/08/21> + 48.990|date: 2009/08/24> + 48.840|date: 2009/08/25> + 48.950|date: 2009/08/26> + 49.720|date: 2009/08/27> + 49.780|date: 2009/08/28> + 50.600|date: 2009/08/31> + 50.770|date: 2009/09/01> + 49.690|date: 2009/09/02> + 50.010|date: 2009/09/03> + 50.220|date: 2009/09/04> + 49.260|date: 2009/09/09> + 49.140|date: 2009/09/10> + 48.840|date: 2009/09/11> + 49.170|date: 2009/09/14> + 49.580|date: 2009/09/15> + 49.220|date: 2009/09/16> + 49.150|date: 2009/09/17> + 47.950|date: 2009/09/18> + 48.190|date: 2009/09/21> + 48.070|date: 2009/09/22> + 48.650|date: 2009/09/23> + 48.140|date: 2009/09/24> + 48.480|date: 2009/09/25> + 49.240|date: 2009/09/28> + 49.570|date: 2009/09/29> + 49.540|date: 2009/09/30> + 50.070|date: 2009/10/01> + 49.930|date: 2009/10/02> + 49.170|date: 2009/10/05> + 50.160|date: 2009/10/06> + 49.480|date: 2009/10/07> + 49.370|date: 2009/10/08> + 48.920|date: 2009/10/09> + 49.080|date: 2009/10/12> + 48.900|date: 2009/10/13> + 48.710|date: 2009/10/14> + 48.570|date: 2009/10/15> + 48.960|date: 2009/10/16> + 49.050|date: 2009/10/19> + 48.910|date: 2009/10/20> + 48.970|date: 2009/10/21> + 51.910|date: 2009/10/22> + 51.800|date: 2009/10/23> + 52.090|date: 2009/10/26> + 51.680|date: 2009/10/27> + 51.400|date: 2009/10/28> + 50.980|date: 2009/11/05> + 52.220|date: 2009/11/06> + 53.890|date: 2009/11/09> + 54.090|date: 2009/11/10> + 54.470|date: 2009/11/11> + 54.250|date: 2009/11/12> + 53.870|date: 2009/11/13> + 53.790|date: 2009/11/16> + 53.410|date: 2009/11/17> + 53.490|date: 2009/11/18> + 53.360|date: 2009/11/19> + 52.660|date: 2009/11/20> + 53.340|date: 2009/11/23> + 53.130|date: 2009/11/24> + 53.270|date: 2009/11/25> + 52.440|date: 2009/11/27> + 52.540|date: 2009/11/30> + 52.870|date: 2009/12/01> + 52.910|date: 2009/12/02> + 52.830|date: 2009/12/03> + 52.240|date: 2009/12/04> + 51.210|date: 2009/12/07> + 50.370|date: 2009/12/08> + 50.190|date: 2009/12/09> + 50.800|date: 2009/12/10> + 51.000|date: 2009/12/11> + 51.120|date: 2009/12/14> + 51.130|date: 2009/12/15> + 50.730|date: 2009/12/16> + 49.720|date: 2009/12/17> + 48.820|date: 2009/12/18> + 49.030|date: 2009/12/21> + 49.020|date: 2009/12/22> + 49.300|date: 2009/12/23> + 50.000|date: 2009/12/24> + 49.940|date: 2009/12/28> + 50.090|date: 2009/12/29> + 50.440|date: 2009/12/30> + 50.550|date: 2009/12/31> + 50.440|date: 2010/01/04> + 49.690|date: 2010/01/05> + 48.390|date: 2010/01/06> + 48.850|date: 2010/01/07> + 48.760|date: 2010/01/08> + 48.840|date: 2010/01/11> + 49.390|date: 2010/01/12> + 49.330|date: 2010/01/13> + 49.400|date: 2010/01/14> + 49.460|date: 2010/01/15> + 49.600|date: 2010/01/19> + 49.700|date: 2010/01/20> + 49.080|date: 2010/01/21> + 49.640|date: 2010/01/22> + 49.110|date: 2010/01/25> + 51.130|date: 2010/01/26> + 50.910|date: 2010/01/27> + 51.070|date: 2010/01/28> + 50.990|date: 2010/01/29> + 50.950|date: 2010/02/01> + 51.180|date: 2010/02/02> + 50.950|date: 2010/02/03> + 50.740|date: 2010/02/04> + 50.500|date: 2010/02/05> + 50.290|date: 2010/02/08> + 49.750|date: 2010/02/09> + 49.910|date: 2010/02/10> + 50.270|date: 2010/02/11> + 50.490|date: 2010/02/12> + 51.610|date: 2010/02/16> + 51.920|date: 2010/02/17> + 52.880|date: 2010/02/18> + 53.129|date: 2010/02/19> + 53.290|date: 2010/02/22> + 53.420|date: 2010/02/23> + 52.970|date: 2010/02/24> + 52.880|date: 2010/02/25> + 52.990|date: 2010/02/26> + 53.420|date: 2010/03/01> + 53.440|date: 2010/03/02> + 53.720|date: 2010/03/03> + 53.620|date: 2010/03/04> + 53.970|date: 2010/03/05> + 53.990|date: 2010/03/08> + 54.200|date: 2010/03/09> + 53.780|date: 2010/03/10> + 53.660|date: 2010/03/11> + 54.000|date: 2010/03/12> + 53.060|date: 2010/03/15> + 52.955|date: 2010/03/16> + 53.540|date: 2010/03/17> + 53.710|date: 2010/03/18> + 53.600|date: 2010/03/19> + 53.580|date: 2010/03/22> + 53.900|date: 2010/03/23> + 54.260|date: 2010/03/24> + 54.500|date: 2010/03/25> + 54.740|date: 2010/03/26> + 54.820|date: 2010/03/29> + 54.830|date: 2010/03/30> + 54.150|date: 2010/03/31> + 54.330|date: 2010/04/01> + 54.150|date: 2010/04/05> + 53.180|date: 2010/04/06> + 53.190|date: 2010/04/07> + 52.520|date: 2010/04/08> + 52.460|date: 2010/04/09> + 52.680|date: 2010/04/12> + 52.420|date: 2010/04/13> + 52.960|date: 2010/04/14> + 52.970|date: 2010/04/15> + 53.210|date: 2010/04/16> + 53.200|date: 2010/04/19> + 53.470|date: 2010/04/20> + 53.120|date: 2010/04/21> + 53.840|date: 2010/04/22> + 53.660|date: 2010/04/23> + 53.380|date: 2010/04/26> + 51.830|date: 2010/04/27> + 51.260|date: 2010/04/28> + 51.420|date: 2010/04/29> + 51.350|date: 2010/04/30> + 51.280|date: 2010/05/03> + 50.740|date: 2010/05/04> + 51.050|date: 2010/05/05> + 51.160|date: 2010/05/06> + 50.230|date: 2010/05/07> + 50.730|date: 2010/05/10> + 50.200|date: 2010/05/11> + 50.250|date: 2010/05/12> + 50.820|date: 2010/05/13> + 50.825|date: 2010/05/14> + 50.480|date: 2010/05/17> + 50.780|date: 2010/05/18> + 50.370|date: 2010/05/19> + 50.190|date: 2010/05/20> + 49.260|date: 2010/05/21> + 49.370|date: 2010/05/24> + 48.720|date: 2010/05/25> + 48.800|date: 2010/05/26> + 49.770|date: 2010/05/27> + 50.050|date: 2010/05/28> + 49.640|date: 2010/06/01> + 49.780|date: 2010/06/02> + 49.990|date: 2010/06/03> + 49.540|date: 2010/06/04> + 48.820|date: 2010/06/07> + 49.120|date: 2010/06/08> + 49.540|date: 2010/06/09> + 50.030|date: 2010/06/10> + 50.420|date: 2010/06/11> + 50.800|date: 2010/06/14> + 51.290|date: 2010/06/15> + 51.050|date: 2010/06/16> + 51.730|date: 2010/06/17> + 51.910|date: 2010/06/18> + 52.000|date: 2010/06/21> + 51.840|date: 2010/06/22> + 51.400|date: 2010/06/23> + 51.200|date: 2010/06/24> + 51.270|date: 2010/06/25> + 51.370|date: 2010/06/28> + 50.920|date: 2010/06/29> + 49.930|date: 2010/06/30> + 49.490|date: 2010/07/01> + 49.150|date: 2010/07/02> + 49.100|date: 2010/07/06> + 49.990|date: 2010/07/07> + 50.150|date: 2010/07/08> + 51.160|date: 2010/07/09> + 51.430|date: 2010/07/12> + 51.642|date: 2010/07/13> + 51.480|date: 2010/07/14> + 51.350|date: 2010/07/15> + 50.500|date: 2010/07/16> + 50.000|date: 2010/07/19> + 50.390|date: 2010/07/20> + 50.720|date: 2010/07/21> + 50.190|date: 2010/07/22> + 50.140|date: 2010/07/23> + 50.470|date: 2010/07/26> + 50.750|date: 2010/07/27> + 50.810|date: 2010/07/28> + 50.950|date: 2010/07/29> + 50.605|date: 2010/07/30> + 51.220|date: 2010/08/02> + 50.830|date: 2010/08/03> + 50.760|date: 2010/08/04> + 50.710|date: 2010/08/05> + 50.450|date: 2010/08/06> + 50.700|date: 2010/08/09> + 50.290|date: 2010/08/10> + 49.560|date: 2010/08/11> + 49.870|date: 2010/08/12> + 50.580|date: 2010/08/13> + 49.920|date: 2010/08/16> + 50.320|date: 2010/08/17> + 50.070|date: 2010/08/19> + 50.410|date: 2010/08/20> low |ticker: TRV> => 47.400|date: 2009/08/21> + 47.835|date: 2009/08/24> + 48.150|date: 2009/08/25> + 47.950|date: 2009/08/26> + 48.290|date: 2009/08/27> + 49.200|date: 2009/08/28> + 49.050|date: 2009/08/31> + 49.140|date: 2009/09/01> + 48.760|date: 2009/09/02> + 49.000|date: 2009/09/03> + 49.460|date: 2009/09/04> + 48.620|date: 2009/09/09> + 48.000|date: 2009/09/10> + 48.080|date: 2009/09/11> + 47.960|date: 2009/09/14> + 48.600|date: 2009/09/15> + 48.640|date: 2009/09/16> + 47.700|date: 2009/09/17> + 47.270|date: 2009/09/18> + 47.085|date: 2009/09/21> + 47.140|date: 2009/09/22> + 47.270|date: 2009/09/23> + 47.390|date: 2009/09/24> + 47.390|date: 2009/09/25> + 47.830|date: 2009/09/28> + 48.540|date: 2009/09/29> + 48.300|date: 2009/09/30> + 48.730|date: 2009/10/01> + 48.000|date: 2009/10/02> + 48.230|date: 2009/10/05> + 48.870|date: 2009/10/06> + 48.790|date: 2009/10/07> + 48.350|date: 2009/10/08> + 48.170|date: 2009/10/09> + 48.720|date: 2009/10/12> + 48.000|date: 2009/10/13> + 48.190|date: 2009/10/14> + 47.900|date: 2009/10/15> + 48.160|date: 2009/10/16> + 48.380|date: 2009/10/19> + 48.360|date: 2009/10/20> + 46.550|date: 2009/10/21> + 49.340|date: 2009/10/22> + 51.030|date: 2009/10/23> + 51.060|date: 2009/10/26> + 50.700|date: 2009/10/27> + 50.480|date: 2009/10/28> + 50.060|date: 2009/11/05> + 50.560|date: 2009/11/06> + 52.260|date: 2009/11/09> + 53.400|date: 2009/11/10> + 53.830|date: 2009/11/11> + 52.830|date: 2009/11/12> + 53.010|date: 2009/11/13> + 52.730|date: 2009/11/16> + 52.900|date: 2009/11/17> + 52.940|date: 2009/11/18> + 52.220|date: 2009/11/19> + 52.240|date: 2009/11/20> + 52.580|date: 2009/11/23> + 52.700|date: 2009/11/24> + 52.650|date: 2009/11/25> + 51.390|date: 2009/11/27> + 51.680|date: 2009/11/30> + 52.440|date: 2009/12/01> + 52.220|date: 2009/12/02> + 51.270|date: 2009/12/03> + 50.160|date: 2009/12/04> + 50.450|date: 2009/12/07> + 49.820|date: 2009/12/08> + 49.780|date: 2009/12/09> + 50.100|date: 2009/12/10> + 50.370|date: 2009/12/11> + 50.540|date: 2009/12/14> + 50.250|date: 2009/12/15> + 49.510|date: 2009/12/16> + 48.320|date: 2009/12/17> + 47.890|date: 2009/12/18> + 48.030|date: 2009/12/21> + 48.510|date: 2009/12/22> + 48.770|date: 2009/12/23> + 49.160|date: 2009/12/24> + 49.640|date: 2009/12/28> + 49.680|date: 2009/12/29> + 49.560|date: 2009/12/30> + 49.840|date: 2009/12/31> + 49.660|date: 2010/01/04> + 48.520|date: 2010/01/05> + 47.350|date: 2010/01/06> + 47.820|date: 2010/01/07> + 48.070|date: 2010/01/08> + 48.100|date: 2010/01/11> + 48.600|date: 2010/01/12> + 48.830|date: 2010/01/13> + 48.730|date: 2010/01/14> + 48.260|date: 2010/01/15> + 48.430|date: 2010/01/19> + 48.550|date: 2010/01/20> + 48.030|date: 2010/01/21> + 48.200|date: 2010/01/22> + 47.950|date: 2010/01/25> + 50.150|date: 2010/01/26> + 50.030|date: 2010/01/27> + 49.980|date: 2010/01/28> + 50.090|date: 2010/01/29> + 50.220|date: 2010/02/01> + 50.260|date: 2010/02/02> + 50.280|date: 2010/02/03> + 49.690|date: 2010/02/04> + 49.240|date: 2010/02/05> + 49.010|date: 2010/02/08> + 48.880|date: 2010/02/09> + 49.250|date: 2010/02/10> + 49.260|date: 2010/02/11> + 49.280|date: 2010/02/12> + 50.260|date: 2010/02/16> + 51.170|date: 2010/02/17> + 51.600|date: 2010/02/18> + 52.560|date: 2010/02/19> + 52.760|date: 2010/02/22> + 52.320|date: 2010/02/23> + 52.400|date: 2010/02/24> + 52.120|date: 2010/02/25> + 52.320|date: 2010/02/26> + 52.760|date: 2010/03/01> + 52.910|date: 2010/03/02> + 53.120|date: 2010/03/03> + 53.030|date: 2010/03/04> + 53.450|date: 2010/03/05> + 53.410|date: 2010/03/08> + 53.440|date: 2010/03/09> + 52.600|date: 2010/03/10> + 52.800|date: 2010/03/11> + 53.000|date: 2010/03/12> + 52.280|date: 2010/03/15> + 52.495|date: 2010/03/16> + 52.850|date: 2010/03/17> + 52.950|date: 2010/03/18> + 52.780|date: 2010/03/19> + 53.180|date: 2010/03/22> + 53.350|date: 2010/03/23> + 53.695|date: 2010/03/24> + 54.010|date: 2010/03/25> + 54.160|date: 2010/03/26> + 54.350|date: 2010/03/29> + 53.800|date: 2010/03/30> + 53.690|date: 2010/03/31> + 53.587|date: 2010/04/01> + 53.180|date: 2010/04/05> + 52.430|date: 2010/04/06> + 52.280|date: 2010/04/07> + 52.192|date: 2010/04/08> + 52.140|date: 2010/04/09> + 51.930|date: 2010/04/12> + 51.920|date: 2010/04/13> + 52.180|date: 2010/04/14> + 52.320|date: 2010/04/15> + 52.050|date: 2010/04/16> + 51.940|date: 2010/04/19> + 52.790|date: 2010/04/20> + 52.405|date: 2010/04/21> + 52.180|date: 2010/04/22> + 52.730|date: 2010/04/23> + 51.860|date: 2010/04/26> + 50.480|date: 2010/04/27> + 50.340|date: 2010/04/28> + 50.700|date: 2010/04/29> + 50.490|date: 2010/04/30> + 50.760|date: 2010/05/03> + 49.805|date: 2010/05/04> + 49.750|date: 2010/05/05> + 48.530|date: 2010/05/06> + 48.820|date: 2010/05/07> + 49.460|date: 2010/05/10> + 49.520|date: 2010/05/11> + 49.375|date: 2010/05/12> + 50.010|date: 2010/05/13> + 49.870|date: 2010/05/14> + 49.345|date: 2010/05/17> + 49.690|date: 2010/05/18> + 49.410|date: 2010/05/19> + 48.380|date: 2010/05/20> + 47.910|date: 2010/05/21> + 48.430|date: 2010/05/24> + 47.690|date: 2010/05/25> + 47.870|date: 2010/05/26> + 48.460|date: 2010/05/27> + 49.280|date: 2010/05/28> + 48.540|date: 2010/06/01> + 48.545|date: 2010/06/02> + 49.390|date: 2010/06/03> + 48.430|date: 2010/06/04> + 48.260|date: 2010/06/07> + 47.770|date: 2010/06/08> + 48.720|date: 2010/06/09> + 49.190|date: 2010/06/10> + 49.630|date: 2010/06/11> + 50.030|date: 2010/06/14> + 50.150|date: 2010/06/15> + 50.410|date: 2010/06/16> + 50.820|date: 2010/06/17> + 51.260|date: 2010/06/18> + 51.020|date: 2010/06/21> + 50.990|date: 2010/06/22> + 50.880|date: 2010/06/23> + 50.430|date: 2010/06/24> + 50.320|date: 2010/06/25> + 50.980|date: 2010/06/28> + 49.470|date: 2010/06/29> + 49.200|date: 2010/06/30> + 48.380|date: 2010/07/01> + 48.230|date: 2010/07/02> + 48.170|date: 2010/07/06> + 48.420|date: 2010/07/07> + 49.510|date: 2010/07/08> + 50.110|date: 2010/07/09> + 50.790|date: 2010/07/12> + 51.140|date: 2010/07/13> + 50.830|date: 2010/07/14> + 49.990|date: 2010/07/15> + 49.510|date: 2010/07/16> + 49.270|date: 2010/07/19> + 49.200|date: 2010/07/20> + 49.800|date: 2010/07/21> + 48.770|date: 2010/07/22> + 48.600|date: 2010/07/23> + 49.960|date: 2010/07/26> + 50.140|date: 2010/07/27> + 50.155|date: 2010/07/28> + 50.100|date: 2010/07/29> + 50.020|date: 2010/07/30> + 50.510|date: 2010/08/02> + 50.030|date: 2010/08/03> + 50.300|date: 2010/08/04> + 50.320|date: 2010/08/05> + 49.480|date: 2010/08/06> + 50.200|date: 2010/08/09> + 49.310|date: 2010/08/10> + 48.860|date: 2010/08/11> + 48.640|date: 2010/08/12> + 49.410|date: 2010/08/13> + 49.500|date: 2010/08/16> + 49.830|date: 2010/08/17> + 49.490|date: 2010/08/19> + 49.660|date: 2010/08/20> close |ticker: TRV> => 48.200|date: 2009/08/21> + 47.950|date: 2009/08/24> + 48.430|date: 2009/08/25> + 48.790|date: 2009/08/26> + 49.200|date: 2009/08/27> + 49.610|date: 2009/08/28> + 50.420|date: 2009/08/31> + 49.260|date: 2009/09/01> + 49.150|date: 2009/09/02> + 49.920|date: 2009/09/03> + 50.120|date: 2009/09/04> + 49.140|date: 2009/09/09> + 48.520|date: 2009/09/10> + 48.410|date: 2009/09/11> + 48.990|date: 2009/09/14> + 49.010|date: 2009/09/15> + 48.850|date: 2009/09/16> + 47.700|date: 2009/09/17> + 47.370|date: 2009/09/18> + 47.790|date: 2009/09/21> + 47.590|date: 2009/09/22> + 47.290|date: 2009/09/23> + 47.520|date: 2009/09/24> + 47.750|date: 2009/09/25> + 49.160|date: 2009/09/28> + 48.960|date: 2009/09/29> + 49.230|date: 2009/09/30> + 48.770|date: 2009/10/01> + 49.040|date: 2009/10/02> + 48.990|date: 2009/10/05> + 49.530|date: 2009/10/06> + 48.930|date: 2009/10/07> + 48.350|date: 2009/10/08> + 48.810|date: 2009/10/09> + 48.830|date: 2009/10/12> + 48.020|date: 2009/10/13> + 48.660|date: 2009/10/14> + 48.550|date: 2009/10/15> + 48.670|date: 2009/10/16> + 48.800|date: 2009/10/19> + 48.460|date: 2009/10/20> + 48.020|date: 2009/10/21> + 51.700|date: 2009/10/22> + 51.300|date: 2009/10/23> + 51.240|date: 2009/10/26> + 51.070|date: 2009/10/27> + 50.500|date: 2009/10/28> + 50.640|date: 2009/11/05> + 51.900|date: 2009/11/06> + 53.600|date: 2009/11/09> + 53.930|date: 2009/11/10> + 54.310|date: 2009/11/11> + 53.140|date: 2009/11/12> + 53.280|date: 2009/11/13> + 52.940|date: 2009/11/16> + 53.150|date: 2009/11/17> + 53.150|date: 2009/11/18> + 52.680|date: 2009/11/19> + 52.380|date: 2009/11/20> + 52.970|date: 2009/11/23> + 53.090|date: 2009/11/24> + 52.760|date: 2009/11/25> + 51.650|date: 2009/11/27> + 52.390|date: 2009/11/30> + 52.600|date: 2009/12/01> + 52.650|date: 2009/12/02> + 51.440|date: 2009/12/03> + 51.040|date: 2009/12/04> + 50.570|date: 2009/12/07> + 49.920|date: 2009/12/08> + 50.100|date: 2009/12/09> + 50.760|date: 2009/12/10> + 50.700|date: 2009/12/11> + 51.020|date: 2009/12/14> + 50.410|date: 2009/12/15> + 49.700|date: 2009/12/16> + 48.380|date: 2009/12/17> + 48.140|date: 2009/12/18> + 48.670|date: 2009/12/21> + 48.940|date: 2009/12/22> + 49.180|date: 2009/12/23> + 49.940|date: 2009/12/24> + 49.830|date: 2009/12/28> + 49.870|date: 2009/12/29> + 50.260|date: 2009/12/30> + 49.860|date: 2009/12/31> + 49.810|date: 2010/01/04> + 48.630|date: 2010/01/05> + 47.940|date: 2010/01/06> + 48.630|date: 2010/01/07> + 48.560|date: 2010/01/08> + 48.540|date: 2010/01/11> + 48.850|date: 2010/01/12> + 49.020|date: 2010/01/13> + 49.280|date: 2010/01/14> + 48.790|date: 2010/01/15> + 49.430|date: 2010/01/19> + 48.930|date: 2010/01/20> + 48.950|date: 2010/01/21> + 48.310|date: 2010/01/22> + 48.890|date: 2010/01/25> + 50.230|date: 2010/01/26> + 50.900|date: 2010/01/27> + 50.270|date: 2010/01/28> + 50.670|date: 2010/01/29> + 50.690|date: 2010/02/01> + 51.090|date: 2010/02/02> + 50.570|date: 2010/02/03> + 49.730|date: 2010/02/04> + 50.280|date: 2010/02/05> + 49.050|date: 2010/02/08> + 49.570|date: 2010/02/09> + 49.690|date: 2010/02/10> + 50.200|date: 2010/02/11> + 50.450|date: 2010/02/12> + 51.610|date: 2010/02/16> + 51.750|date: 2010/02/17> + 52.740|date: 2010/02/18> + 52.880|date: 2010/02/19> + 53.040|date: 2010/02/22> + 52.360|date: 2010/02/23> + 52.790|date: 2010/02/24> + 52.750|date: 2010/02/25> + 52.590|date: 2010/02/26> + 53.080|date: 2010/03/01> + 53.290|date: 2010/03/02> + 53.120|date: 2010/03/03> + 53.550|date: 2010/03/04> + 53.940|date: 2010/03/05> + 53.800|date: 2010/03/08> + 53.570|date: 2010/03/09> + 52.890|date: 2010/03/10> + 53.620|date: 2010/03/11> + 53.160|date: 2010/03/12> + 52.730|date: 2010/03/15> + 52.850|date: 2010/03/16> + 52.990|date: 2010/03/17> + 53.380|date: 2010/03/18> + 53.460|date: 2010/03/19> + 53.390|date: 2010/03/22> + 53.900|date: 2010/03/23> + 54.060|date: 2010/03/24> + 54.080|date: 2010/03/25> + 54.350|date: 2010/03/26> + 54.760|date: 2010/03/29> + 53.930|date: 2010/03/30> + 53.940|date: 2010/03/31> + 53.920|date: 2010/04/01> + 53.330|date: 2010/04/05> + 52.590|date: 2010/04/06> + 52.500|date: 2010/04/07> + 52.260|date: 2010/04/08> + 52.400|date: 2010/04/09> + 52.020|date: 2010/04/12> + 52.220|date: 2010/04/13> + 52.910|date: 2010/04/14> + 52.880|date: 2010/04/15> + 52.140|date: 2010/04/16> + 53.190|date: 2010/04/19> + 53.170|date: 2010/04/20> + 52.800|date: 2010/04/21> + 53.790|date: 2010/04/22> + 53.380|date: 2010/04/23> + 51.920|date: 2010/04/26> + 50.530|date: 2010/04/27> + 51.120|date: 2010/04/28> + 51.420|date: 2010/04/29> + 50.740|date: 2010/04/30> + 51.210|date: 2010/05/03> + 50.000|date: 2010/05/04> + 50.620|date: 2010/05/05> + 49.800|date: 2010/05/06> + 49.260|date: 2010/05/07> + 50.090|date: 2010/05/10> + 49.780|date: 2010/05/11> + 50.190|date: 2010/05/12> + 50.170|date: 2010/05/13> + 50.120|date: 2010/05/14> + 50.120|date: 2010/05/17> + 49.830|date: 2010/05/18> + 50.140|date: 2010/05/19> + 48.420|date: 2010/05/20> + 49.230|date: 2010/05/21> + 48.490|date: 2010/05/24> + 48.670|date: 2010/05/25> + 48.000|date: 2010/05/26> + 49.730|date: 2010/05/27> + 49.470|date: 2010/05/28> + 48.600|date: 2010/06/01> + 49.780|date: 2010/06/02> + 49.720|date: 2010/06/03> + 48.610|date: 2010/06/04> + 48.270|date: 2010/06/07> + 49.090|date: 2010/06/08> + 48.790|date: 2010/06/09> + 49.990|date: 2010/06/10> + 50.410|date: 2010/06/11> + 50.050|date: 2010/06/14> + 51.230|date: 2010/06/15> + 50.830|date: 2010/06/16> + 51.710|date: 2010/06/17> + 51.350|date: 2010/06/18> + 51.170|date: 2010/06/21> + 51.010|date: 2010/06/22> + 51.110|date: 2010/06/23> + 50.540|date: 2010/06/24> + 51.120|date: 2010/06/25> + 51.070|date: 2010/06/28> + 49.730|date: 2010/06/29> + 49.250|date: 2010/06/30> + 48.930|date: 2010/07/01> + 48.540|date: 2010/07/02> + 48.580|date: 2010/07/06> + 49.950|date: 2010/07/07> + 50.090|date: 2010/07/08> + 51.150|date: 2010/07/09> + 51.120|date: 2010/07/12> + 51.200|date: 2010/07/13> + 51.390|date: 2010/07/14> + 50.300|date: 2010/07/15> + 49.620|date: 2010/07/16> + 49.710|date: 2010/07/19> + 50.350|date: 2010/07/20> + 49.870|date: 2010/07/21> + 49.290|date: 2010/07/22> + 50.140|date: 2010/07/23> + 50.450|date: 2010/07/26> + 50.580|date: 2010/07/27> + 50.290|date: 2010/07/28> + 50.520|date: 2010/07/29> + 50.450|date: 2010/07/30> + 50.850|date: 2010/08/02> + 50.120|date: 2010/08/03> + 50.680|date: 2010/08/04> + 50.670|date: 2010/08/05> + 50.270|date: 2010/08/06> + 50.610|date: 2010/08/09> + 49.400|date: 2010/08/10> + 48.960|date: 2010/08/11> + 49.630|date: 2010/08/12> + 50.140|date: 2010/08/13> + 49.910|date: 2010/08/16> + 49.910|date: 2010/08/17> + 49.840|date: 2010/08/19> + 50.090|date: 2010/08/20> volume |ticker: TRV> => 57274.000|date: 2009/08/21> + 43611.000|date: 2009/08/24> + 51201.000|date: 2009/08/25> + 38882.000|date: 2009/08/26> + 43336.000|date: 2009/08/27> + 38267.000|date: 2009/08/28> + 56378.000|date: 2009/08/31> + 81398.000|date: 2009/09/01> + 43637.000|date: 2009/09/02> + 36314.000|date: 2009/09/03> + 29266.000|date: 2009/09/04> + 45615.000|date: 2009/09/09> + 48700.000|date: 2009/09/10> + 41858.000|date: 2009/09/11> + 39382.000|date: 2009/09/14> + 45299.000|date: 2009/09/15> + 52463.000|date: 2009/09/16> + 75834.000|date: 2009/09/17> + 96875.000|date: 2009/09/18> + 49442.000|date: 2009/09/21> + 45341.000|date: 2009/09/22> + 49607.000|date: 2009/09/23> + 45989.000|date: 2009/09/24> + 49414.000|date: 2009/09/25> + 49242.000|date: 2009/09/28> + 36601.000|date: 2009/09/29> + 54365.000|date: 2009/09/30> + 74314.000|date: 2009/10/01> + 49504.000|date: 2009/10/02> + 42714.000|date: 2009/10/05> + 61898.000|date: 2009/10/06> + 52017.000|date: 2009/10/07> + 61074.000|date: 2009/10/08> + 52031.000|date: 2009/10/09> + 33762.000|date: 2009/10/12> + 48546.000|date: 2009/10/13> + 52258.000|date: 2009/10/14> + 47657.000|date: 2009/10/15> + 49739.000|date: 2009/10/16> + 39732.000|date: 2009/10/19> + 29216.000|date: 2009/10/20> + 44567.000|date: 2009/10/21> + 110148.000|date: 2009/10/22> + 49132.000|date: 2009/10/23> + 67028.000|date: 2009/10/26> + 60767.000|date: 2009/10/27> + 49552.000|date: 2009/10/28> + 41197.000|date: 2009/11/05> + 55047.000|date: 2009/11/06> + 77862.000|date: 2009/11/09> + 48704.000|date: 2009/11/10> + 40275.000|date: 2009/11/11> + 48403.000|date: 2009/11/12> + 36226.000|date: 2009/11/13> + 45135.000|date: 2009/11/16> + 34995.000|date: 2009/11/17> + 37766.000|date: 2009/11/18> + 43149.000|date: 2009/11/19> + 41071.000|date: 2009/11/20> + 42364.000|date: 2009/11/23> + 30509.000|date: 2009/11/24> + 28748.000|date: 2009/11/25> + 24330.000|date: 2009/11/27> + 50162.000|date: 2009/11/30> + 38815.000|date: 2009/12/01> + 34055.000|date: 2009/12/02> + 56837.000|date: 2009/12/03> + 60964.000|date: 2009/12/04> + 40144.000|date: 2009/12/07> + 40444.000|date: 2009/12/08> + 39564.000|date: 2009/12/09> + 33159.000|date: 2009/12/10> + 41988.000|date: 2009/12/11> + 32813.000|date: 2009/12/14> + 40678.000|date: 2009/12/15> + 50333.000|date: 2009/12/16> + 57620.000|date: 2009/12/17> + 96325.000|date: 2009/12/18> + 34265.000|date: 2009/12/21> + 28817.000|date: 2009/12/22> + 24444.000|date: 2009/12/23> + 12402.000|date: 2009/12/24> + 24306.000|date: 2009/12/28> + 22909.000|date: 2009/12/29> + 19582.000|date: 2009/12/30> + 23199.000|date: 2009/12/31> + 37159.000|date: 2010/01/04> + 59418.000|date: 2010/01/05> + 101244.000|date: 2010/01/06> + 49015.000|date: 2010/01/07> + 39330.000|date: 2010/01/08> + 30584.000|date: 2010/01/11> + 51472.000|date: 2010/01/12> + 34623.000|date: 2010/01/13> + 26562.000|date: 2010/01/14> + 42524.000|date: 2010/01/15> + 33493.000|date: 2010/01/19> + 34333.000|date: 2010/01/20> + 59427.000|date: 2010/01/21> + 68862.000|date: 2010/01/22> + 47680.000|date: 2010/01/25> + 84889.000|date: 2010/01/26> + 46623.000|date: 2010/01/27> + 45549.000|date: 2010/01/28> + 44847.000|date: 2010/01/29> + 43058.000|date: 2010/02/01> + 56401.000|date: 2010/02/02> + 39787.000|date: 2010/02/03> + 66624.000|date: 2010/02/04> + 67463.000|date: 2010/02/05> + 51937.000|date: 2010/02/08> + 53553.000|date: 2010/02/09> + 46193.000|date: 2010/02/10> + 46392.000|date: 2010/02/11> + 58103.000|date: 2010/02/12> + 53798.000|date: 2010/02/16> + 45127.000|date: 2010/02/17> + 45775.000|date: 2010/02/18> + 54372.000|date: 2010/02/19> + 44576.000|date: 2010/02/22> + 65118.000|date: 2010/02/23> + 60505.000|date: 2010/02/24> + 51013.000|date: 2010/02/25> + 73985.000|date: 2010/02/26> + 43301.000|date: 2010/03/01> + 36195.000|date: 2010/03/02> + 38928.000|date: 2010/03/03> + 39117.000|date: 2010/03/04> + 42596.000|date: 2010/03/05> + 31451.000|date: 2010/03/08> + 51089.000|date: 2010/03/09> + 58911.000|date: 2010/03/10> + 40857.000|date: 2010/03/11> + 44905.000|date: 2010/03/12> + 49295.000|date: 2010/03/15> + 41262.000|date: 2010/03/16> + 55190.000|date: 2010/03/17> + 41129.000|date: 2010/03/18> + 131990.000|date: 2010/03/19> + 38176.000|date: 2010/03/22> + 32442.000|date: 2010/03/23> + 32181.000|date: 2010/03/24> + 41236.000|date: 2010/03/25> + 34226.000|date: 2010/03/26> + 26446.000|date: 2010/03/29> + 35174.000|date: 2010/03/30> + 33570.000|date: 2010/03/31> + 37252.000|date: 2010/04/01> + 43619.000|date: 2010/04/05> + 65853.000|date: 2010/04/06> + 56316.000|date: 2010/04/07> + 41469.000|date: 2010/04/08> + 34063.000|date: 2010/04/09> + 32048.000|date: 2010/04/12> + 34337.000|date: 2010/04/13> + 31588.000|date: 2010/04/14> + 37365.000|date: 2010/04/15> + 60676.000|date: 2010/04/16> + 48691.000|date: 2010/04/19> + 43109.000|date: 2010/04/20> + 38330.000|date: 2010/04/21> + 47292.000|date: 2010/04/22> + 53464.000|date: 2010/04/23> + 63227.000|date: 2010/04/26> + 64302.000|date: 2010/04/27> + 64207.000|date: 2010/04/28> + 49080.000|date: 2010/04/29> + 52430.000|date: 2010/04/30> + 40377.000|date: 2010/05/03> + 60986.000|date: 2010/05/04> + 40627.000|date: 2010/05/05> + 90270.000|date: 2010/05/06> + 79409.000|date: 2010/05/07> + 63363.000|date: 2010/05/10> + 46721.000|date: 2010/05/11> + 57820.000|date: 2010/05/12> + 37974.000|date: 2010/05/13> + 69484.000|date: 2010/05/14> + 60068.000|date: 2010/05/17> + 43686.000|date: 2010/05/18> + 52417.000|date: 2010/05/19> + 79543.000|date: 2010/05/20> + 84005.000|date: 2010/05/21> + 52555.000|date: 2010/05/24> + 65960.000|date: 2010/05/25> + 69732.000|date: 2010/05/26> + 62470.000|date: 2010/05/27> + 54745.000|date: 2010/05/28> + 49610.000|date: 2010/06/01> + 50627.000|date: 2010/06/02> + 36792.000|date: 2010/06/03> + 63782.000|date: 2010/06/04> + 57804.000|date: 2010/06/07> + 59695.000|date: 2010/06/08> + 63380.000|date: 2010/06/09> + 49645.000|date: 2010/06/10> + 39162.000|date: 2010/06/11> + 41179.000|date: 2010/06/14> + 41326.000|date: 2010/06/15> + 48175.000|date: 2010/06/16> + 45180.000|date: 2010/06/17> + 85217.000|date: 2010/06/18> + 33362.000|date: 2010/06/21> + 38833.000|date: 2010/06/22> + 42760.000|date: 2010/06/23> + 41999.000|date: 2010/06/24> + 75278.000|date: 2010/06/25> + 32195.000|date: 2010/06/28> + 56616.000|date: 2010/06/29> + 44262.000|date: 2010/06/30> + 46210.000|date: 2010/07/01> + 27223.000|date: 2010/07/02> + 38586.000|date: 2010/07/06> + 46681.000|date: 2010/07/07> + 32314.000|date: 2010/07/08> + 30958.000|date: 2010/07/09> + 30257.000|date: 2010/07/12> + 52241.000|date: 2010/07/13> + 38659.000|date: 2010/07/14> + 70237.000|date: 2010/07/15> + 59526.000|date: 2010/07/16> + 26671.000|date: 2010/07/19> + 38012.000|date: 2010/07/20> + 39616.000|date: 2010/07/21> + 69564.000|date: 2010/07/22> + 70084.000|date: 2010/07/23> + 48143.000|date: 2010/07/26> + 63119.000|date: 2010/07/27> + 44550.000|date: 2010/07/28> + 68450.000|date: 2010/07/29> + 57519.000|date: 2010/07/30> + 49578.000|date: 2010/08/02> + 49270.000|date: 2010/08/03> + 67298.000|date: 2010/08/04> + 19662.000|date: 2010/08/05> + 31407.000|date: 2010/08/06> + 22483.000|date: 2010/08/09> + 59915.000|date: 2010/08/10> + 65719.000|date: 2010/08/11> + 50212.000|date: 2010/08/12> + 50291.000|date: 2010/08/13> + 35133.000|date: 2010/08/16> + 47625.000|date: 2010/08/17> + 40687.000|date: 2010/08/19> + 45640.000|date: 2010/08/20> open |ticker: TSN> => 11.840|date: 2009/08/21> + 11.840|date: 2009/08/24> + 12.180|date: 2009/08/25> + 12.150|date: 2009/08/26> + 12.080|date: 2009/08/27> + 12.070|date: 2009/08/28> + 11.750|date: 2009/08/31> + 11.820|date: 2009/09/01> + 11.550|date: 2009/09/02> + 12.010|date: 2009/09/03> + 11.970|date: 2009/09/04> + 12.460|date: 2009/09/09> + 12.430|date: 2009/09/10> + 12.700|date: 2009/09/11> + 12.430|date: 2009/09/14> + 12.440|date: 2009/09/15> + 12.880|date: 2009/09/16> + 12.560|date: 2009/09/17> + 12.490|date: 2009/09/18> + 12.620|date: 2009/09/21> + 12.800|date: 2009/09/22> + 12.870|date: 2009/09/23> + 12.990|date: 2009/09/24> + 12.760|date: 2009/09/25> + 12.720|date: 2009/09/28> + 12.790|date: 2009/09/29> + 12.570|date: 2009/09/30> + 12.550|date: 2009/10/01> + 12.250|date: 2009/10/02> + 12.280|date: 2009/10/05> + 12.300|date: 2009/10/06> + 12.570|date: 2009/10/07> + 12.470|date: 2009/10/08> + 12.540|date: 2009/10/09> + 12.730|date: 2009/10/12> + 12.680|date: 2009/10/13> + 12.630|date: 2009/10/14> + 12.300|date: 2009/10/15> + 12.260|date: 2009/10/16> + 12.380|date: 2009/10/19> + 12.350|date: 2009/10/20> + 12.200|date: 2009/10/21> + 12.280|date: 2009/10/22> + 12.370|date: 2009/10/23> + 12.150|date: 2009/10/26> + 12.090|date: 2009/10/27> + 12.360|date: 2009/10/28> + 12.580|date: 2009/11/05> + 12.650|date: 2009/11/06> + 12.960|date: 2009/11/09> + 13.010|date: 2009/11/10> + 12.680|date: 2009/11/11> + 12.970|date: 2009/11/12> + 12.980|date: 2009/11/13> + 12.950|date: 2009/11/16> + 13.020|date: 2009/11/17> + 12.980|date: 2009/11/18> + 13.180|date: 2009/11/19> + 13.020|date: 2009/11/20> + 12.850|date: 2009/11/23> + 12.820|date: 2009/11/24> + 12.440|date: 2009/11/25> + 12.240|date: 2009/11/27> + 12.280|date: 2009/11/30> + 12.120|date: 2009/12/01> + 12.270|date: 2009/12/02> + 12.130|date: 2009/12/03> + 12.540|date: 2009/12/04> + 12.560|date: 2009/12/07> + 12.740|date: 2009/12/08> + 12.630|date: 2009/12/09> + 12.620|date: 2009/12/10> + 12.710|date: 2009/12/11> + 12.760|date: 2009/12/14> + 12.650|date: 2009/12/15> + 12.540|date: 2009/12/16> + 12.460|date: 2009/12/17> + 12.190|date: 2009/12/18> + 12.160|date: 2009/12/21> + 12.250|date: 2009/12/22> + 12.430|date: 2009/12/23> + 12.290|date: 2009/12/24> + 12.480|date: 2009/12/28> + 12.610|date: 2009/12/29> + 12.560|date: 2009/12/30> + 12.530|date: 2009/12/31> + 12.270|date: 2010/01/04> + 12.210|date: 2010/01/05> + 12.790|date: 2010/01/06> + 13.100|date: 2010/01/07> + 13.290|date: 2010/01/08> + 13.400|date: 2010/01/11> + 13.100|date: 2010/01/12> + 13.000|date: 2010/01/13> + 13.890|date: 2010/01/14> + 14.080|date: 2010/01/15> + 13.860|date: 2010/01/19> + 13.840|date: 2010/01/20> + 13.900|date: 2010/01/21> + 13.960|date: 2010/01/22> + 13.880|date: 2010/01/25> + 13.830|date: 2010/01/26> + 13.980|date: 2010/01/27> + 13.770|date: 2010/01/28> + 13.900|date: 2010/01/29> + 13.830|date: 2010/02/01> + 14.050|date: 2010/02/02> + 14.170|date: 2010/02/03> + 14.240|date: 2010/02/04> + 14.820|date: 2010/02/05> + 14.850|date: 2010/02/08> + 15.160|date: 2010/02/09> + 15.440|date: 2010/02/10> + 15.460|date: 2010/02/11> + 15.890|date: 2010/02/12> + 16.090|date: 2010/02/16> + 16.500|date: 2010/02/17> + 16.540|date: 2010/02/18> + 16.820|date: 2010/02/19> + 16.790|date: 2010/02/22> + 16.650|date: 2010/02/23> + 16.760|date: 2010/02/24> + 16.470|date: 2010/02/25> + 16.970|date: 2010/02/26> + 17.050|date: 2010/03/01> + 17.240|date: 2010/03/02> + 17.560|date: 2010/03/03> + 17.260|date: 2010/03/04> + 17.060|date: 2010/03/05> + 17.270|date: 2010/03/08> + 17.600|date: 2010/03/09> + 17.470|date: 2010/03/10> + 17.620|date: 2010/03/11> + 17.840|date: 2010/03/12> + 17.500|date: 2010/03/15> + 17.360|date: 2010/03/16> + 17.630|date: 2010/03/17> + 17.700|date: 2010/03/18> + 17.580|date: 2010/03/19> + 17.650|date: 2010/03/22> + 18.160|date: 2010/03/23> + 18.430|date: 2010/03/24> + 18.500|date: 2010/03/25> + 18.250|date: 2010/03/26> + 18.760|date: 2010/03/29> + 19.090|date: 2010/03/30> + 19.170|date: 2010/03/31> + 19.230|date: 2010/04/01> + 19.480|date: 2010/04/05> + 19.110|date: 2010/04/06> + 18.970|date: 2010/04/07> + 19.330|date: 2010/04/08> + 19.590|date: 2010/04/09> + 19.770|date: 2010/04/12> + 19.930|date: 2010/04/13> + 20.030|date: 2010/04/14> + 20.210|date: 2010/04/15> + 20.360|date: 2010/04/16> + 19.790|date: 2010/04/19> + 19.980|date: 2010/04/20> + 20.060|date: 2010/04/21> + 20.090|date: 2010/04/22> + 20.350|date: 2010/04/23> + 20.110|date: 2010/04/26> + 20.390|date: 2010/04/27> + 19.740|date: 2010/04/28> + 19.770|date: 2010/04/29> + 19.820|date: 2010/04/30> + 19.860|date: 2010/05/03> + 19.610|date: 2010/05/04> + 19.310|date: 2010/05/05> + 19.440|date: 2010/05/06> + 18.700|date: 2010/05/07> + 19.570|date: 2010/05/10> + 17.640|date: 2010/05/11> + 18.090|date: 2010/05/12> + 18.140|date: 2010/05/13> + 18.000|date: 2010/05/14> + 17.760|date: 2010/05/17> + 17.860|date: 2010/05/18> + 17.740|date: 2010/05/19> + 17.630|date: 2010/05/20> + 16.710|date: 2010/05/21> + 17.050|date: 2010/05/24> + 16.570|date: 2010/05/25> + 17.140|date: 2010/05/26> + 16.970|date: 2010/05/27> + 17.690|date: 2010/05/28> + 17.410|date: 2010/06/01> + 17.040|date: 2010/06/02> + 17.650|date: 2010/06/03> + 17.700|date: 2010/06/04> + 17.520|date: 2010/06/07> + 17.510|date: 2010/06/08> + 17.610|date: 2010/06/09> + 17.890|date: 2010/06/10> + 17.940|date: 2010/06/11> + 18.650|date: 2010/06/14> + 18.470|date: 2010/06/15> + 18.470|date: 2010/06/16> + 18.410|date: 2010/06/17> + 18.390|date: 2010/06/18> + 18.530|date: 2010/06/21> + 18.090|date: 2010/06/22> + 17.590|date: 2010/06/23> + 17.630|date: 2010/06/24> + 17.870|date: 2010/06/25> + 17.260|date: 2010/06/28> + 17.000|date: 2010/06/29> + 16.770|date: 2010/06/30> + 16.380|date: 2010/07/01> + 16.300|date: 2010/07/02> + 16.660|date: 2010/07/06> + 16.540|date: 2010/07/07> + 17.170|date: 2010/07/08> + 17.160|date: 2010/07/09> + 17.530|date: 2010/07/12> + 17.710|date: 2010/07/13> + 17.740|date: 2010/07/14> + 17.810|date: 2010/07/15> + 17.500|date: 2010/07/16> + 17.150|date: 2010/07/19> + 17.360|date: 2010/07/20> + 17.450|date: 2010/07/21> + 17.450|date: 2010/07/22> + 17.790|date: 2010/07/23> + 17.760|date: 2010/07/26> + 18.190|date: 2010/07/27> + 17.870|date: 2010/07/28> + 17.740|date: 2010/07/29> + 17.210|date: 2010/07/30> + 17.640|date: 2010/08/02> + 17.630|date: 2010/08/03> + 17.750|date: 2010/08/04> + 17.500|date: 2010/08/05> + 16.570|date: 2010/08/06> + 16.820|date: 2010/08/09> + 16.040|date: 2010/08/10> + 15.930|date: 2010/08/11> + 15.660|date: 2010/08/12> + 15.980|date: 2010/08/13> + 16.180|date: 2010/08/16> + 16.810|date: 2010/08/17> + 16.370|date: 2010/08/19> + 16.360|date: 2010/08/20> high |ticker: TSN> => 11.930|date: 2009/08/21> + 12.150|date: 2009/08/24> + 12.290|date: 2009/08/25> + 12.170|date: 2009/08/26> + 12.190|date: 2009/08/27> + 12.120|date: 2009/08/28> + 12.000|date: 2009/08/31> + 12.050|date: 2009/09/01> + 12.070|date: 2009/09/02> + 12.080|date: 2009/09/03> + 12.260|date: 2009/09/04> + 12.570|date: 2009/09/09> + 12.690|date: 2009/09/10> + 12.855|date: 2009/09/11> + 12.870|date: 2009/09/14> + 12.880|date: 2009/09/15> + 12.950|date: 2009/09/16> + 12.720|date: 2009/09/17> + 12.710|date: 2009/09/18> + 12.850|date: 2009/09/21> + 12.900|date: 2009/09/22> + 13.250|date: 2009/09/23> + 13.040|date: 2009/09/24> + 12.820|date: 2009/09/25> + 12.920|date: 2009/09/28> + 12.950|date: 2009/09/29> + 12.670|date: 2009/09/30> + 12.600|date: 2009/10/01> + 12.440|date: 2009/10/02> + 12.430|date: 2009/10/05> + 12.610|date: 2009/10/06> + 12.620|date: 2009/10/07> + 12.560|date: 2009/10/08> + 12.790|date: 2009/10/09> + 12.870|date: 2009/10/12> + 12.780|date: 2009/10/13> + 12.890|date: 2009/10/14> + 12.330|date: 2009/10/15> + 12.540|date: 2009/10/16> + 12.590|date: 2009/10/19> + 12.420|date: 2009/10/20> + 12.450|date: 2009/10/21> + 12.380|date: 2009/10/22> + 12.400|date: 2009/10/23> + 12.350|date: 2009/10/26> + 12.420|date: 2009/10/27> + 12.460|date: 2009/10/28> + 12.790|date: 2009/11/05> + 12.960|date: 2009/11/06> + 13.140|date: 2009/11/09> + 13.390|date: 2009/11/10> + 13.340|date: 2009/11/11> + 13.310|date: 2009/11/12> + 13.070|date: 2009/11/13> + 13.150|date: 2009/11/16> + 13.080|date: 2009/11/17> + 13.250|date: 2009/11/18> + 13.400|date: 2009/11/19> + 13.180|date: 2009/11/20> + 13.220|date: 2009/11/23> + 12.880|date: 2009/11/24> + 12.490|date: 2009/11/25> + 12.360|date: 2009/11/27> + 12.280|date: 2009/11/30> + 12.300|date: 2009/12/01> + 12.420|date: 2009/12/02> + 12.530|date: 2009/12/03> + 12.730|date: 2009/12/04> + 12.780|date: 2009/12/07> + 12.790|date: 2009/12/08> + 12.690|date: 2009/12/09> + 12.720|date: 2009/12/10> + 12.870|date: 2009/12/11> + 12.840|date: 2009/12/14> + 12.730|date: 2009/12/15> + 12.610|date: 2009/12/16> + 12.467|date: 2009/12/17> + 12.280|date: 2009/12/18> + 12.380|date: 2009/12/21> + 12.400|date: 2009/12/22> + 12.440|date: 2009/12/23> + 12.450|date: 2009/12/24> + 12.640|date: 2009/12/28> + 12.710|date: 2009/12/29> + 12.580|date: 2009/12/30> + 12.530|date: 2009/12/31> + 12.300|date: 2010/01/04> + 12.485|date: 2010/01/05> + 13.120|date: 2010/01/06> + 13.420|date: 2010/01/07> + 13.370|date: 2010/01/08> + 13.400|date: 2010/01/11> + 13.130|date: 2010/01/12> + 13.410|date: 2010/01/13> + 14.090|date: 2010/01/14> + 14.080|date: 2010/01/15> + 14.060|date: 2010/01/19> + 13.920|date: 2010/01/20> + 13.960|date: 2010/01/21> + 14.020|date: 2010/01/22> + 14.060|date: 2010/01/25> + 14.110|date: 2010/01/26> + 14.020|date: 2010/01/27> + 13.915|date: 2010/01/28> + 14.000|date: 2010/01/29> + 13.990|date: 2010/02/01> + 14.380|date: 2010/02/02> + 14.370|date: 2010/02/03> + 14.240|date: 2010/02/04> + 15.250|date: 2010/02/05> + 15.250|date: 2010/02/08> + 15.530|date: 2010/02/09> + 15.580|date: 2010/02/10> + 16.050|date: 2010/02/11> + 16.110|date: 2010/02/12> + 16.580|date: 2010/02/16> + 16.670|date: 2010/02/17> + 16.900|date: 2010/02/18> + 17.070|date: 2010/02/19> + 16.840|date: 2010/02/22> + 16.800|date: 2010/02/23> + 16.885|date: 2010/02/24> + 17.010|date: 2010/02/25> + 17.070|date: 2010/02/26> + 17.440|date: 2010/03/01> + 17.460|date: 2010/03/02> + 17.585|date: 2010/03/03> + 17.545|date: 2010/03/04> + 17.460|date: 2010/03/05> + 17.630|date: 2010/03/08> + 17.700|date: 2010/03/09> + 17.650|date: 2010/03/10> + 17.750|date: 2010/03/11> + 17.900|date: 2010/03/12> + 17.610|date: 2010/03/15> + 17.680|date: 2010/03/16> + 17.790|date: 2010/03/17> + 17.760|date: 2010/03/18> + 17.820|date: 2010/03/19> + 18.110|date: 2010/03/22> + 18.310|date: 2010/03/23> + 18.530|date: 2010/03/24> + 18.560|date: 2010/03/25> + 18.740|date: 2010/03/26> + 19.090|date: 2010/03/29> + 19.240|date: 2010/03/30> + 19.250|date: 2010/03/31> + 19.550|date: 2010/04/01> + 19.530|date: 2010/04/05> + 19.210|date: 2010/04/06> + 19.350|date: 2010/04/07> + 19.590|date: 2010/04/08> + 19.700|date: 2010/04/09> + 20.100|date: 2010/04/12> + 20.130|date: 2010/04/13> + 20.305|date: 2010/04/14> + 20.565|date: 2010/04/15> + 20.410|date: 2010/04/16> + 19.920|date: 2010/04/19> + 20.170|date: 2010/04/20> + 20.305|date: 2010/04/21> + 20.350|date: 2010/04/22> + 20.380|date: 2010/04/23> + 20.510|date: 2010/04/26> + 20.390|date: 2010/04/27> + 19.910|date: 2010/04/28> + 19.955|date: 2010/04/29> + 19.940|date: 2010/04/30> + 20.070|date: 2010/05/03> + 19.800|date: 2010/05/04> + 19.785|date: 2010/05/05> + 19.480|date: 2010/05/06> + 18.970|date: 2010/05/07> + 20.040|date: 2010/05/10> + 18.130|date: 2010/05/11> + 18.410|date: 2010/05/12> + 18.420|date: 2010/05/13> + 18.240|date: 2010/05/14> + 17.910|date: 2010/05/17> + 18.030|date: 2010/05/18> + 18.010|date: 2010/05/19> + 17.630|date: 2010/05/20> + 17.190|date: 2010/05/21> + 17.200|date: 2010/05/24> + 17.110|date: 2010/05/25> + 17.220|date: 2010/05/26> + 17.790|date: 2010/05/27> + 17.810|date: 2010/05/28> + 17.510|date: 2010/06/01> + 17.520|date: 2010/06/02> + 18.110|date: 2010/06/03> + 17.920|date: 2010/06/04> + 17.830|date: 2010/06/07> + 17.710|date: 2010/06/08> + 17.880|date: 2010/06/09> + 18.250|date: 2010/06/10> + 18.590|date: 2010/06/11> + 18.690|date: 2010/06/14> + 18.700|date: 2010/06/15> + 18.520|date: 2010/06/16> + 18.570|date: 2010/06/17> + 18.500|date: 2010/06/18> + 18.630|date: 2010/06/21> + 18.250|date: 2010/06/22> + 17.780|date: 2010/06/23> + 18.080|date: 2010/06/24> + 18.040|date: 2010/06/25> + 17.530|date: 2010/06/28> + 17.230|date: 2010/06/29> + 16.880|date: 2010/06/30> + 16.420|date: 2010/07/01> + 16.550|date: 2010/07/02> + 16.870|date: 2010/07/06> + 16.950|date: 2010/07/07> + 17.300|date: 2010/07/08> + 17.610|date: 2010/07/09> + 17.650|date: 2010/07/12> + 17.950|date: 2010/07/13> + 17.980|date: 2010/07/14> + 17.900|date: 2010/07/15> + 17.700|date: 2010/07/16> + 17.622|date: 2010/07/19> + 17.480|date: 2010/07/20> + 17.640|date: 2010/07/21> + 17.890|date: 2010/07/22> + 17.980|date: 2010/07/23> + 18.060|date: 2010/07/26> + 18.420|date: 2010/07/27> + 17.920|date: 2010/07/28> + 17.790|date: 2010/07/29> + 17.630|date: 2010/07/30> + 17.785|date: 2010/08/02> + 17.750|date: 2010/08/03> + 17.870|date: 2010/08/04> + 17.500|date: 2010/08/05> + 17.160|date: 2010/08/06> + 17.060|date: 2010/08/09> + 16.290|date: 2010/08/10> + 16.010|date: 2010/08/11> + 16.120|date: 2010/08/12> + 16.385|date: 2010/08/13> + 16.765|date: 2010/08/16> + 16.850|date: 2010/08/17> + 16.520|date: 2010/08/19> + 16.680|date: 2010/08/20> low |ticker: TSN> => 11.620|date: 2009/08/21> + 11.800|date: 2009/08/24> + 12.030|date: 2009/08/25> + 12.020|date: 2009/08/26> + 11.840|date: 2009/08/27> + 11.680|date: 2009/08/28> + 11.630|date: 2009/08/31> + 11.580|date: 2009/09/01> + 11.550|date: 2009/09/02> + 11.730|date: 2009/09/03> + 11.970|date: 2009/09/04> + 12.340|date: 2009/09/09> + 12.261|date: 2009/09/10> + 12.600|date: 2009/09/11> + 12.180|date: 2009/09/14> + 12.340|date: 2009/09/15> + 12.580|date: 2009/09/16> + 12.310|date: 2009/09/17> + 12.420|date: 2009/09/18> + 12.500|date: 2009/09/21> + 12.690|date: 2009/09/22> + 12.850|date: 2009/09/23> + 12.660|date: 2009/09/24> + 12.570|date: 2009/09/25> + 12.650|date: 2009/09/28> + 12.600|date: 2009/09/29> + 12.350|date: 2009/09/30> + 12.300|date: 2009/10/01> + 12.020|date: 2009/10/02> + 11.980|date: 2009/10/05> + 12.300|date: 2009/10/06> + 12.380|date: 2009/10/07> + 12.290|date: 2009/10/08> + 12.450|date: 2009/10/09> + 12.680|date: 2009/10/12> + 12.600|date: 2009/10/13> + 12.180|date: 2009/10/14> + 11.910|date: 2009/10/15> + 12.110|date: 2009/10/16> + 12.260|date: 2009/10/19> + 12.120|date: 2009/10/20> + 12.110|date: 2009/10/21> + 12.050|date: 2009/10/22> + 12.030|date: 2009/10/23> + 12.000|date: 2009/10/26> + 12.030|date: 2009/10/27> + 12.120|date: 2009/10/28> + 12.540|date: 2009/11/05> + 12.550|date: 2009/11/06> + 12.880|date: 2009/11/09> + 13.010|date: 2009/11/10> + 12.680|date: 2009/11/11> + 12.950|date: 2009/11/12> + 12.840|date: 2009/11/13> + 12.930|date: 2009/11/16> + 12.890|date: 2009/11/17> + 12.980|date: 2009/11/18> + 12.880|date: 2009/11/19> + 12.790|date: 2009/11/20> + 12.700|date: 2009/11/23> + 12.320|date: 2009/11/24> + 12.240|date: 2009/11/25> + 12.130|date: 2009/11/27> + 11.940|date: 2009/11/30> + 12.041|date: 2009/12/01> + 12.120|date: 2009/12/02> + 12.130|date: 2009/12/03> + 12.360|date: 2009/12/04> + 12.520|date: 2009/12/07> + 12.530|date: 2009/12/08> + 12.430|date: 2009/12/09> + 12.540|date: 2009/12/10> + 12.630|date: 2009/12/11> + 12.660|date: 2009/12/14> + 12.470|date: 2009/12/15> + 12.440|date: 2009/12/16> + 12.200|date: 2009/12/17> + 12.060|date: 2009/12/18> + 12.160|date: 2009/12/21> + 12.250|date: 2009/12/22> + 12.280|date: 2009/12/23> + 12.260|date: 2009/12/24> + 12.400|date: 2009/12/28> + 12.530|date: 2009/12/29> + 12.440|date: 2009/12/30> + 12.270|date: 2009/12/31> + 12.150|date: 2010/01/04> + 12.210|date: 2010/01/05> + 12.580|date: 2010/01/06> + 13.010|date: 2010/01/07> + 13.120|date: 2010/01/08> + 13.040|date: 2010/01/11> + 12.940|date: 2010/01/12> + 12.960|date: 2010/01/13> + 13.730|date: 2010/01/14> + 13.760|date: 2010/01/15> + 13.730|date: 2010/01/19> + 13.650|date: 2010/01/20> + 13.540|date: 2010/01/21> + 13.740|date: 2010/01/22> + 13.680|date: 2010/01/25> + 13.730|date: 2010/01/26> + 13.720|date: 2010/01/27> + 13.680|date: 2010/01/28> + 13.780|date: 2010/01/29> + 13.790|date: 2010/02/01> + 13.960|date: 2010/02/02> + 14.110|date: 2010/02/03> + 13.895|date: 2010/02/04> + 14.530|date: 2010/02/05> + 14.660|date: 2010/02/08> + 15.120|date: 2010/02/09> + 15.250|date: 2010/02/10> + 15.350|date: 2010/02/11> + 15.630|date: 2010/02/12> + 15.960|date: 2010/02/16> + 16.230|date: 2010/02/17> + 16.490|date: 2010/02/18> + 16.740|date: 2010/02/19> + 16.550|date: 2010/02/22> + 16.510|date: 2010/02/23> + 16.610|date: 2010/02/24> + 16.450|date: 2010/02/25> + 16.850|date: 2010/02/26> + 16.980|date: 2010/03/01> + 17.180|date: 2010/03/02> + 17.180|date: 2010/03/03> + 17.100|date: 2010/03/04> + 17.060|date: 2010/03/05> + 17.100|date: 2010/03/08> + 17.450|date: 2010/03/09> + 17.420|date: 2010/03/10> + 17.410|date: 2010/03/11> + 17.470|date: 2010/03/12> + 17.300|date: 2010/03/15> + 17.290|date: 2010/03/16> + 17.540|date: 2010/03/17> + 17.580|date: 2010/03/18> + 17.550|date: 2010/03/19> + 17.567|date: 2010/03/22> + 18.030|date: 2010/03/23> + 18.360|date: 2010/03/24> + 18.180|date: 2010/03/25> + 18.150|date: 2010/03/26> + 18.630|date: 2010/03/29> + 19.010|date: 2010/03/30> + 19.000|date: 2010/03/31> + 19.090|date: 2010/04/01> + 19.160|date: 2010/04/05> + 18.940|date: 2010/04/06> + 18.910|date: 2010/04/07> + 19.140|date: 2010/04/08> + 19.350|date: 2010/04/09> + 19.710|date: 2010/04/12> + 19.762|date: 2010/04/13> + 19.989|date: 2010/04/14> + 20.020|date: 2010/04/15> + 19.780|date: 2010/04/16> + 19.460|date: 2010/04/19> + 19.900|date: 2010/04/20> + 19.980|date: 2010/04/21> + 19.920|date: 2010/04/22> + 20.000|date: 2010/04/23> + 20.050|date: 2010/04/26> + 19.540|date: 2010/04/27> + 19.320|date: 2010/04/28> + 19.670|date: 2010/04/29> + 19.590|date: 2010/04/30> + 19.400|date: 2010/05/03> + 19.370|date: 2010/05/04> + 19.180|date: 2010/05/05> + 16.880|date: 2010/05/06> + 18.210|date: 2010/05/07> + 18.050|date: 2010/05/10> + 17.480|date: 2010/05/11> + 18.030|date: 2010/05/12> + 17.980|date: 2010/05/13> + 17.450|date: 2010/05/14> + 17.380|date: 2010/05/17> + 17.640|date: 2010/05/18> + 17.470|date: 2010/05/19> + 16.940|date: 2010/05/20> + 16.560|date: 2010/05/21> + 16.870|date: 2010/05/24> + 16.500|date: 2010/05/25> + 16.655|date: 2010/05/26> + 16.910|date: 2010/05/27> + 17.560|date: 2010/05/28> + 17.010|date: 2010/06/01> + 17.030|date: 2010/06/02> + 17.480|date: 2010/06/03> + 17.410|date: 2010/06/04> + 17.350|date: 2010/06/07> + 17.160|date: 2010/06/08> + 17.450|date: 2010/06/09> + 17.820|date: 2010/06/10> + 17.830|date: 2010/06/11> + 18.210|date: 2010/06/14> + 18.200|date: 2010/06/15> + 18.250|date: 2010/06/16> + 18.130|date: 2010/06/17> + 18.250|date: 2010/06/18> + 18.030|date: 2010/06/21> + 17.655|date: 2010/06/22> + 17.360|date: 2010/06/23> + 17.340|date: 2010/06/24> + 17.250|date: 2010/06/25> + 17.180|date: 2010/06/28> + 16.690|date: 2010/06/29> + 16.350|date: 2010/06/30> + 16.010|date: 2010/07/01> + 16.190|date: 2010/07/02> + 16.360|date: 2010/07/06> + 16.510|date: 2010/07/07> + 17.070|date: 2010/07/08> + 17.050|date: 2010/07/09> + 17.440|date: 2010/07/12> + 17.640|date: 2010/07/13> + 17.460|date: 2010/07/14> + 17.530|date: 2010/07/15> + 17.090|date: 2010/07/16> + 17.150|date: 2010/07/19> + 17.110|date: 2010/07/20> + 17.258|date: 2010/07/21> + 17.350|date: 2010/07/22> + 17.640|date: 2010/07/23> + 17.620|date: 2010/07/26> + 17.770|date: 2010/07/27> + 17.590|date: 2010/07/28> + 17.330|date: 2010/07/29> + 17.095|date: 2010/07/30> + 17.500|date: 2010/08/02> + 17.550|date: 2010/08/03> + 17.320|date: 2010/08/04> + 16.520|date: 2010/08/05> + 16.500|date: 2010/08/06> + 16.250|date: 2010/08/09> + 15.900|date: 2010/08/10> + 15.670|date: 2010/08/11> + 15.660|date: 2010/08/12> + 15.900|date: 2010/08/13> + 16.170|date: 2010/08/16> + 16.160|date: 2010/08/17> + 16.120|date: 2010/08/19> + 16.180|date: 2010/08/20> close |ticker: TSN> => 11.820|date: 2009/08/21> + 12.100|date: 2009/08/24> + 12.200|date: 2009/08/25> + 12.100|date: 2009/08/26> + 12.060|date: 2009/08/27> + 11.780|date: 2009/08/28> + 11.990|date: 2009/08/31> + 11.600|date: 2009/09/01> + 11.980|date: 2009/09/02> + 11.980|date: 2009/09/03> + 12.230|date: 2009/09/04> + 12.470|date: 2009/09/09> + 12.690|date: 2009/09/10> + 12.750|date: 2009/09/11> + 12.450|date: 2009/09/14> + 12.860|date: 2009/09/15> + 12.610|date: 2009/09/16> + 12.380|date: 2009/09/17> + 12.700|date: 2009/09/18> + 12.750|date: 2009/09/21> + 12.870|date: 2009/09/22> + 12.970|date: 2009/09/23> + 12.740|date: 2009/09/24> + 12.690|date: 2009/09/25> + 12.860|date: 2009/09/28> + 12.620|date: 2009/09/29> + 12.630|date: 2009/09/30> + 12.320|date: 2009/10/01> + 12.320|date: 2009/10/02> + 12.350|date: 2009/10/05> + 12.550|date: 2009/10/06> + 12.410|date: 2009/10/07> + 12.500|date: 2009/10/08> + 12.750|date: 2009/10/09> + 12.710|date: 2009/10/12> + 12.690|date: 2009/10/13> + 12.380|date: 2009/10/14> + 12.320|date: 2009/10/15> + 12.410|date: 2009/10/16> + 12.290|date: 2009/10/19> + 12.150|date: 2009/10/20> + 12.220|date: 2009/10/21> + 12.340|date: 2009/10/22> + 12.070|date: 2009/10/23> + 12.050|date: 2009/10/26> + 12.340|date: 2009/10/27> + 12.420|date: 2009/10/28> + 12.640|date: 2009/11/05> + 12.870|date: 2009/11/06> + 13.100|date: 2009/11/09> + 13.190|date: 2009/11/10> + 13.040|date: 2009/11/11> + 12.970|date: 2009/11/12> + 12.910|date: 2009/11/13> + 13.030|date: 2009/11/16> + 13.010|date: 2009/11/17> + 13.090|date: 2009/11/18> + 13.070|date: 2009/11/19> + 13.070|date: 2009/11/20> + 12.880|date: 2009/11/23> + 12.370|date: 2009/11/24> + 12.420|date: 2009/11/25> + 12.290|date: 2009/11/27> + 12.020|date: 2009/11/30> + 12.230|date: 2009/12/01> + 12.190|date: 2009/12/02> + 12.450|date: 2009/12/03> + 12.600|date: 2009/12/04> + 12.710|date: 2009/12/07> + 12.580|date: 2009/12/08> + 12.540|date: 2009/12/09> + 12.610|date: 2009/12/10> + 12.640|date: 2009/12/11> + 12.710|date: 2009/12/14> + 12.530|date: 2009/12/15> + 12.460|date: 2009/12/16> + 12.200|date: 2009/12/17> + 12.180|date: 2009/12/18> + 12.280|date: 2009/12/21> + 12.340|date: 2009/12/22> + 12.340|date: 2009/12/23> + 12.440|date: 2009/12/24> + 12.620|date: 2009/12/28> + 12.570|date: 2009/12/29> + 12.500|date: 2009/12/30> + 12.270|date: 2009/12/31> + 12.240|date: 2010/01/04> + 12.470|date: 2010/01/05> + 13.100|date: 2010/01/06> + 13.330|date: 2010/01/07> + 13.300|date: 2010/01/08> + 13.120|date: 2010/01/11> + 12.970|date: 2010/01/12> + 13.310|date: 2010/01/13> + 14.040|date: 2010/01/14> + 13.890|date: 2010/01/15> + 13.990|date: 2010/01/19> + 13.900|date: 2010/01/20> + 13.650|date: 2010/01/21> + 13.770|date: 2010/01/22> + 13.890|date: 2010/01/25> + 13.980|date: 2010/01/26> + 13.780|date: 2010/01/27> + 13.790|date: 2010/01/28> + 13.820|date: 2010/01/29> + 13.990|date: 2010/02/01> + 14.270|date: 2010/02/02> + 14.350|date: 2010/02/03> + 13.990|date: 2010/02/04> + 14.650|date: 2010/02/05> + 15.090|date: 2010/02/08> + 15.410|date: 2010/02/09> + 15.530|date: 2010/02/10> + 15.960|date: 2010/02/11> + 16.040|date: 2010/02/12> + 16.440|date: 2010/02/16> + 16.630|date: 2010/02/17> + 16.900|date: 2010/02/18> + 16.950|date: 2010/02/19> + 16.640|date: 2010/02/22> + 16.750|date: 2010/02/23> + 16.670|date: 2010/02/24> + 17.000|date: 2010/02/25> + 17.040|date: 2010/02/26> + 17.170|date: 2010/03/01> + 17.450|date: 2010/03/02> + 17.220|date: 2010/03/03> + 17.500|date: 2010/03/04> + 17.240|date: 2010/03/05> + 17.620|date: 2010/03/08> + 17.600|date: 2010/03/09> + 17.510|date: 2010/03/10> + 17.740|date: 2010/03/11> + 17.540|date: 2010/03/12> + 17.370|date: 2010/03/15> + 17.660|date: 2010/03/16> + 17.700|date: 2010/03/17> + 17.650|date: 2010/03/18> + 17.720|date: 2010/03/19> + 18.110|date: 2010/03/22> + 18.290|date: 2010/03/23> + 18.440|date: 2010/03/24> + 18.210|date: 2010/03/25> + 18.700|date: 2010/03/26> + 19.090|date: 2010/03/29> + 19.170|date: 2010/03/30> + 19.150|date: 2010/03/31> + 19.500|date: 2010/04/01> + 19.200|date: 2010/04/05> + 18.980|date: 2010/04/06> + 19.240|date: 2010/04/07> + 19.480|date: 2010/04/08> + 19.670|date: 2010/04/09> + 20.000|date: 2010/04/12> + 20.070|date: 2010/04/13> + 20.270|date: 2010/04/14> + 20.400|date: 2010/04/15> + 19.880|date: 2010/04/16> + 19.900|date: 2010/04/19> + 20.070|date: 2010/04/20> + 20.210|date: 2010/04/21> + 20.320|date: 2010/04/22> + 20.150|date: 2010/04/23> + 20.400|date: 2010/04/26> + 19.570|date: 2010/04/27> + 19.690|date: 2010/04/28> + 19.880|date: 2010/04/29> + 19.590|date: 2010/04/30> + 19.900|date: 2010/05/03> + 19.520|date: 2010/05/04> + 19.430|date: 2010/05/05> + 18.580|date: 2010/05/06> + 18.620|date: 2010/05/07> + 18.240|date: 2010/05/10> + 18.020|date: 2010/05/11> + 18.130|date: 2010/05/12> + 18.130|date: 2010/05/13> + 17.700|date: 2010/05/14> + 17.640|date: 2010/05/17> + 17.810|date: 2010/05/18> + 17.800|date: 2010/05/19> + 16.970|date: 2010/05/20> + 17.080|date: 2010/05/21> + 16.980|date: 2010/05/24> + 17.030|date: 2010/05/25> + 16.730|date: 2010/05/26> + 17.780|date: 2010/05/27> + 17.580|date: 2010/05/28> + 17.020|date: 2010/06/01> + 17.510|date: 2010/06/02> + 18.100|date: 2010/06/03> + 17.500|date: 2010/06/04> + 17.520|date: 2010/06/07> + 17.580|date: 2010/06/08> + 17.650|date: 2010/06/09> + 18.130|date: 2010/06/10> + 18.570|date: 2010/06/11> + 18.420|date: 2010/06/14> + 18.680|date: 2010/06/15> + 18.400|date: 2010/06/16> + 18.390|date: 2010/06/17> + 18.320|date: 2010/06/18> + 18.120|date: 2010/06/21> + 17.700|date: 2010/06/22> + 17.710|date: 2010/06/23> + 17.870|date: 2010/06/24> + 17.300|date: 2010/06/25> + 17.250|date: 2010/06/28> + 16.750|date: 2010/06/29> + 16.390|date: 2010/06/30> + 16.250|date: 2010/07/01> + 16.430|date: 2010/07/02> + 16.530|date: 2010/07/06> + 16.900|date: 2010/07/07> + 17.200|date: 2010/07/08> + 17.540|date: 2010/07/09> + 17.540|date: 2010/07/12> + 17.740|date: 2010/07/13> + 17.840|date: 2010/07/14> + 17.790|date: 2010/07/15> + 17.180|date: 2010/07/16> + 17.540|date: 2010/07/19> + 17.380|date: 2010/07/20> + 17.280|date: 2010/07/21> + 17.850|date: 2010/07/22> + 17.930|date: 2010/07/23> + 18.060|date: 2010/07/26> + 17.870|date: 2010/07/27> + 17.640|date: 2010/07/28> + 17.350|date: 2010/07/29> + 17.510|date: 2010/07/30> + 17.740|date: 2010/08/02> + 17.690|date: 2010/08/03> + 17.570|date: 2010/08/04> + 16.780|date: 2010/08/05> + 17.140|date: 2010/08/06> + 16.300|date: 2010/08/09> + 16.080|date: 2010/08/10> + 15.960|date: 2010/08/11> + 15.990|date: 2010/08/12> + 16.270|date: 2010/08/13> + 16.670|date: 2010/08/16> + 16.170|date: 2010/08/17> + 16.460|date: 2010/08/19> + 16.620|date: 2010/08/20> volume |ticker: TSN> => 26179.000|date: 2009/08/21> + 44248.000|date: 2009/08/24> + 46064.000|date: 2009/08/25> + 23677.000|date: 2009/08/26> + 24152.000|date: 2009/08/27> + 38886.000|date: 2009/08/28> + 45665.000|date: 2009/08/31> + 36773.000|date: 2009/09/01> + 43643.000|date: 2009/09/02> + 31823.000|date: 2009/09/03> + 23883.000|date: 2009/09/04> + 24899.000|date: 2009/09/09> + 23466.000|date: 2009/09/10> + 36952.000|date: 2009/09/11> + 34688.000|date: 2009/09/14> + 50702.000|date: 2009/09/15> + 59226.000|date: 2009/09/16> + 46932.000|date: 2009/09/17> + 48418.000|date: 2009/09/18> + 36322.000|date: 2009/09/21> + 33452.000|date: 2009/09/22> + 45918.000|date: 2009/09/23> + 29297.000|date: 2009/09/24> + 25650.000|date: 2009/09/25> + 25484.000|date: 2009/09/28> + 29679.000|date: 2009/09/29> + 37957.000|date: 2009/09/30> + 40746.000|date: 2009/10/01> + 32605.000|date: 2009/10/02> + 48370.000|date: 2009/10/05> + 33511.000|date: 2009/10/06> + 21221.000|date: 2009/10/07> + 26653.000|date: 2009/10/08> + 37556.000|date: 2009/10/09> + 22707.000|date: 2009/10/12> + 31405.000|date: 2009/10/13> + 71007.000|date: 2009/10/14> + 59069.000|date: 2009/10/15> + 44324.000|date: 2009/10/16> + 51484.000|date: 2009/10/19> + 40684.000|date: 2009/10/20> + 36378.000|date: 2009/10/21> + 45404.000|date: 2009/10/22> + 30343.000|date: 2009/10/23> + 30617.000|date: 2009/10/26> + 60938.000|date: 2009/10/27> + 53281.000|date: 2009/10/28> + 42453.000|date: 2009/11/05> + 36290.000|date: 2009/11/06> + 38303.000|date: 2009/11/09> + 43448.000|date: 2009/11/10> + 47735.000|date: 2009/11/11> + 32999.000|date: 2009/11/12> + 50387.000|date: 2009/11/13> + 31499.000|date: 2009/11/16> + 27620.000|date: 2009/11/17> + 30074.000|date: 2009/11/18> + 30929.000|date: 2009/11/19> + 51533.000|date: 2009/11/20> + 49808.000|date: 2009/11/23> + 63592.000|date: 2009/11/24> + 46715.000|date: 2009/11/25> + 26262.000|date: 2009/11/27> + 44096.000|date: 2009/11/30> + 40654.000|date: 2009/12/01> + 59159.000|date: 2009/12/02> + 71135.000|date: 2009/12/03> + 69418.000|date: 2009/12/04> + 55791.000|date: 2009/12/07> + 43934.000|date: 2009/12/08> + 42877.000|date: 2009/12/09> + 43636.000|date: 2009/12/10> + 35865.000|date: 2009/12/11> + 24264.000|date: 2009/12/14> + 22893.000|date: 2009/12/15> + 19809.000|date: 2009/12/16> + 31191.000|date: 2009/12/17> + 35395.000|date: 2009/12/18> + 20441.000|date: 2009/12/21> + 22091.000|date: 2009/12/22> + 23329.000|date: 2009/12/23> + 13405.000|date: 2009/12/24> + 18767.000|date: 2009/12/28> + 13343.000|date: 2009/12/29> + 14230.000|date: 2009/12/30> + 17737.000|date: 2009/12/31> + 33549.000|date: 2010/01/04> + 37812.000|date: 2010/01/05> + 68106.000|date: 2010/01/06> + 59791.000|date: 2010/01/07> + 39992.000|date: 2010/01/08> + 28758.000|date: 2010/01/11> + 33155.000|date: 2010/01/12> + 39005.000|date: 2010/01/13> + 87034.000|date: 2010/01/14> + 56336.000|date: 2010/01/15> + 46945.000|date: 2010/01/19> + 44488.000|date: 2010/01/20> + 63390.000|date: 2010/01/21> + 58655.000|date: 2010/01/22> + 43632.000|date: 2010/01/25> + 46286.000|date: 2010/01/26> + 54371.000|date: 2010/01/27> + 52432.000|date: 2010/01/28> + 47928.000|date: 2010/01/29> + 33494.000|date: 2010/02/01> + 49779.000|date: 2010/02/02> + 29919.000|date: 2010/02/03> + 45985.000|date: 2010/02/04> + 157356.000|date: 2010/02/05> + 99074.000|date: 2010/02/08> + 68841.000|date: 2010/02/09> + 59769.000|date: 2010/02/10> + 70592.000|date: 2010/02/11> + 49393.000|date: 2010/02/12> + 59457.000|date: 2010/02/16> + 72728.000|date: 2010/02/17> + 47262.000|date: 2010/02/18> + 72304.000|date: 2010/02/19> + 63494.000|date: 2010/02/22> + 53810.000|date: 2010/02/23> + 56593.000|date: 2010/02/24> + 65486.000|date: 2010/02/25> + 40222.000|date: 2010/02/26> + 39459.000|date: 2010/03/01> + 60956.000|date: 2010/03/02> + 78586.000|date: 2010/03/03> + 58221.000|date: 2010/03/04> + 83374.000|date: 2010/03/05> + 46901.000|date: 2010/03/08> + 39380.000|date: 2010/03/09> + 44171.000|date: 2010/03/10> + 32699.000|date: 2010/03/11> + 38569.000|date: 2010/03/12> + 33147.000|date: 2010/03/15> + 24672.000|date: 2010/03/16> + 40567.000|date: 2010/03/17> + 31674.000|date: 2010/03/18> + 66230.000|date: 2010/03/19> + 72096.000|date: 2010/03/22> + 44593.000|date: 2010/03/23> + 81644.000|date: 2010/03/24> + 54398.000|date: 2010/03/25> + 64933.000|date: 2010/03/26> + 45001.000|date: 2010/03/29> + 45627.000|date: 2010/03/30> + 41050.000|date: 2010/03/31> + 60429.000|date: 2010/04/01> + 75862.000|date: 2010/04/05> + 72379.000|date: 2010/04/06> + 89166.000|date: 2010/04/07> + 56910.000|date: 2010/04/08> + 61902.000|date: 2010/04/09> + 62328.000|date: 2010/04/12> + 49194.000|date: 2010/04/13> + 41336.000|date: 2010/04/14> + 52705.000|date: 2010/04/15> + 43833.000|date: 2010/04/16> + 38543.000|date: 2010/04/19> + 31076.000|date: 2010/04/20> + 50234.000|date: 2010/04/21> + 38519.000|date: 2010/04/22> + 78815.000|date: 2010/04/23> + 42903.000|date: 2010/04/26> + 54358.000|date: 2010/04/27> + 49755.000|date: 2010/04/28> + 36078.000|date: 2010/04/29> + 40926.000|date: 2010/04/30> + 42263.000|date: 2010/05/03> + 33572.000|date: 2010/05/04> + 59505.000|date: 2010/05/05> + 83133.000|date: 2010/05/06> + 91779.000|date: 2010/05/07> + 96148.000|date: 2010/05/10> + 103508.000|date: 2010/05/11> + 78345.000|date: 2010/05/12> + 66272.000|date: 2010/05/13> + 72563.000|date: 2010/05/14> + 54143.000|date: 2010/05/17> + 93851.000|date: 2010/05/18> + 100903.000|date: 2010/05/19> + 87381.000|date: 2010/05/20> + 51046.000|date: 2010/05/21> + 64649.000|date: 2010/05/24> + 102550.000|date: 2010/05/25> + 79759.000|date: 2010/05/26> + 64654.000|date: 2010/05/27> + 65401.000|date: 2010/05/28> + 57215.000|date: 2010/06/01> + 48719.000|date: 2010/06/02> + 54348.000|date: 2010/06/03> + 58689.000|date: 2010/06/04> + 73542.000|date: 2010/06/07> + 63748.000|date: 2010/06/08> + 64211.000|date: 2010/06/09> + 58443.000|date: 2010/06/10> + 57495.000|date: 2010/06/11> + 49693.000|date: 2010/06/14> + 41043.000|date: 2010/06/15> + 54418.000|date: 2010/06/16> + 49823.000|date: 2010/06/17> + 31865.000|date: 2010/06/18> + 37501.000|date: 2010/06/21> + 54535.000|date: 2010/06/22> + 46944.000|date: 2010/06/23> + 67905.000|date: 2010/06/24> + 64544.000|date: 2010/06/25> + 35582.000|date: 2010/06/28> + 53014.000|date: 2010/06/29> + 74745.000|date: 2010/06/30> + 57993.000|date: 2010/07/01> + 31903.000|date: 2010/07/02> + 47524.000|date: 2010/07/06> + 62850.000|date: 2010/07/07> + 48540.000|date: 2010/07/08> + 44622.000|date: 2010/07/09> + 61343.000|date: 2010/07/12> + 43527.000|date: 2010/07/13> + 40415.000|date: 2010/07/14> + 35483.000|date: 2010/07/15> + 39090.000|date: 2010/07/16> + 43952.000|date: 2010/07/19> + 45656.000|date: 2010/07/20> + 36482.000|date: 2010/07/21> + 27320.000|date: 2010/07/22> + 22686.000|date: 2010/07/23> + 38842.000|date: 2010/07/26> + 43637.000|date: 2010/07/27> + 22827.000|date: 2010/07/28> + 46864.000|date: 2010/07/29> + 32672.000|date: 2010/07/30> + 37537.000|date: 2010/08/02> + 27985.000|date: 2010/08/03> + 64391.000|date: 2010/08/04> + 98908.000|date: 2010/08/05> + 59181.000|date: 2010/08/06> + 112377.000|date: 2010/08/09> + 75938.000|date: 2010/08/10> + 48616.000|date: 2010/08/11> + 41533.000|date: 2010/08/12> + 44545.000|date: 2010/08/13> + 53290.000|date: 2010/08/16> + 53120.000|date: 2010/08/17> + 52541.000|date: 2010/08/19> + 37607.000|date: 2010/08/20> open |ticker: TSO> => 13.240|date: 2009/08/21> + 13.600|date: 2009/08/24> + 13.700|date: 2009/08/25> + 13.640|date: 2009/08/26> + 13.920|date: 2009/08/27> + 14.290|date: 2009/08/28> + 13.980|date: 2009/08/31> + 14.000|date: 2009/09/01> + 13.930|date: 2009/09/02> + 13.690|date: 2009/09/03> + 13.900|date: 2009/09/04> + 14.640|date: 2009/09/09> + 14.610|date: 2009/09/10> + 14.850|date: 2009/09/11> + 14.760|date: 2009/09/14> + 15.180|date: 2009/09/15> + 15.110|date: 2009/09/16> + 14.640|date: 2009/09/17> + 15.820|date: 2009/09/18> + 15.170|date: 2009/09/21> + 15.470|date: 2009/09/22> + 15.400|date: 2009/09/23> + 14.970|date: 2009/09/24> + 14.310|date: 2009/09/25> + 14.540|date: 2009/09/28> + 14.890|date: 2009/09/29> + 14.460|date: 2009/09/30> + 14.990|date: 2009/10/01> + 13.860|date: 2009/10/02> + 13.960|date: 2009/10/05> + 14.830|date: 2009/10/06> + 14.510|date: 2009/10/07> + 14.770|date: 2009/10/08> + 14.680|date: 2009/10/09> + 14.870|date: 2009/10/12> + 15.050|date: 2009/10/13> + 14.950|date: 2009/10/14> + 14.570|date: 2009/10/15> + 15.610|date: 2009/10/16> + 15.440|date: 2009/10/19> + 15.610|date: 2009/10/20> + 16.430|date: 2009/10/21> + 16.280|date: 2009/10/22> + 16.380|date: 2009/10/23> + 16.300|date: 2009/10/26> + 15.820|date: 2009/10/27> + 15.470|date: 2009/10/28> + 14.380|date: 2009/11/05> + 14.550|date: 2009/11/06> + 14.230|date: 2009/11/09> + 13.860|date: 2009/11/10> + 13.510|date: 2009/11/11> + 13.470|date: 2009/11/12> + 13.450|date: 2009/11/13> + 13.860|date: 2009/11/16> + 13.720|date: 2009/11/17> + 13.540|date: 2009/11/18> + 13.500|date: 2009/11/19> + 13.200|date: 2009/11/20> + 13.330|date: 2009/11/23> + 13.090|date: 2009/11/24> + 12.960|date: 2009/11/25> + 12.750|date: 2009/11/27> + 12.690|date: 2009/11/30> + 13.000|date: 2009/12/01> + 12.640|date: 2009/12/02> + 12.510|date: 2009/12/03> + 12.540|date: 2009/12/04> + 12.600|date: 2009/12/07> + 12.560|date: 2009/12/08> + 12.540|date: 2009/12/09> + 12.340|date: 2009/12/10> + 12.840|date: 2009/12/11> + 12.920|date: 2009/12/14> + 13.040|date: 2009/12/15> + 12.940|date: 2009/12/16> + 12.620|date: 2009/12/17> + 12.940|date: 2009/12/18> + 13.050|date: 2009/12/21> + 13.500|date: 2009/12/22> + 13.400|date: 2009/12/23> + 13.350|date: 2009/12/24> + 13.410|date: 2009/12/28> + 13.300|date: 2009/12/29> + 13.290|date: 2009/12/30> + 13.550|date: 2009/12/31> + 14.150|date: 2010/01/04> + 14.900|date: 2010/01/05> + 14.820|date: 2010/01/06> + 14.940|date: 2010/01/07> + 14.910|date: 2010/01/08> + 14.900|date: 2010/01/11> + 14.070|date: 2010/01/12> + 13.880|date: 2010/01/13> + 13.570|date: 2010/01/14> + 13.690|date: 2010/01/15> + 13.840|date: 2010/01/19> + 13.480|date: 2010/01/20> + 13.820|date: 2010/01/21> + 13.330|date: 2010/01/22> + 13.050|date: 2010/01/25> + 12.930|date: 2010/01/26> + 12.910|date: 2010/01/27> + 12.920|date: 2010/01/28> + 12.750|date: 2010/01/29> + 12.600|date: 2010/02/01> + 12.900|date: 2010/02/02> + 12.300|date: 2010/02/03> + 12.040|date: 2010/02/04> + 11.930|date: 2010/02/05> + 12.000|date: 2010/02/08> + 11.930|date: 2010/02/09> + 12.000|date: 2010/02/10> + 11.930|date: 2010/02/11> + 11.590|date: 2010/02/12> + 12.050|date: 2010/02/16> + 12.160|date: 2010/02/17> + 11.810|date: 2010/02/18> + 12.000|date: 2010/02/19> + 12.250|date: 2010/02/22> + 11.940|date: 2010/02/23> + 11.720|date: 2010/02/24> + 11.740|date: 2010/02/25> + 11.980|date: 2010/02/26> + 11.990|date: 2010/03/01> + 11.900|date: 2010/03/02> + 12.550|date: 2010/03/03> + 13.000|date: 2010/03/04> + 13.280|date: 2010/03/05> + 13.460|date: 2010/03/08> + 13.460|date: 2010/03/09> + 13.300|date: 2010/03/10> + 13.890|date: 2010/03/11> + 13.940|date: 2010/03/12> + 13.700|date: 2010/03/15> + 13.740|date: 2010/03/16> + 14.010|date: 2010/03/17> + 14.470|date: 2010/03/18> + 14.020|date: 2010/03/19> + 13.670|date: 2010/03/22> + 13.770|date: 2010/03/23> + 13.680|date: 2010/03/24> + 14.390|date: 2010/03/25> + 13.920|date: 2010/03/26> + 13.690|date: 2010/03/29> + 13.700|date: 2010/03/30> + 13.600|date: 2010/03/31> + 14.140|date: 2010/04/01> + 13.590|date: 2010/04/05> + 13.610|date: 2010/04/06> + 13.750|date: 2010/04/07> + 13.300|date: 2010/04/08> + 13.330|date: 2010/04/09> + 13.290|date: 2010/04/12> + 13.090|date: 2010/04/13> + 13.080|date: 2010/04/14> + 13.180|date: 2010/04/15> + 12.980|date: 2010/04/16> + 12.400|date: 2010/04/19> + 12.540|date: 2010/04/20> + 12.830|date: 2010/04/21> + 12.680|date: 2010/04/22> + 12.800|date: 2010/04/23> + 13.270|date: 2010/04/26> + 13.360|date: 2010/04/27> + 13.100|date: 2010/04/28> + 13.160|date: 2010/04/29> + 13.100|date: 2010/04/30> + 13.530|date: 2010/05/03> + 13.510|date: 2010/05/04> + 12.920|date: 2010/05/05> + 12.910|date: 2010/05/06> + 12.840|date: 2010/05/07> + 12.730|date: 2010/05/10> + 12.650|date: 2010/05/11> + 12.760|date: 2010/05/12> + 13.220|date: 2010/05/13> + 13.060|date: 2010/05/14> + 12.930|date: 2010/05/17> + 12.790|date: 2010/05/18> + 12.340|date: 2010/05/19> + 12.160|date: 2010/05/20> + 11.850|date: 2010/05/21> + 11.880|date: 2010/05/24> + 11.080|date: 2010/05/25> + 11.430|date: 2010/05/26> + 11.550|date: 2010/05/27> + 11.600|date: 2010/05/28> + 11.730|date: 2010/06/01> + 11.550|date: 2010/06/02> + 11.820|date: 2010/06/03> + 11.810|date: 2010/06/04> + 11.580|date: 2010/06/07> + 11.430|date: 2010/06/08> + 11.520|date: 2010/06/09> + 11.320|date: 2010/06/10> + 11.090|date: 2010/06/11> + 11.510|date: 2010/06/14> + 11.620|date: 2010/06/15> + 11.800|date: 2010/06/16> + 12.050|date: 2010/06/17> + 12.020|date: 2010/06/18> + 12.590|date: 2010/06/21> + 12.140|date: 2010/06/22> + 12.270|date: 2010/06/23> + 12.360|date: 2010/06/24> + 12.200|date: 2010/06/25> + 12.640|date: 2010/06/28> + 12.290|date: 2010/06/29> + 12.040|date: 2010/06/30> + 11.630|date: 2010/07/01> + 11.100|date: 2010/07/02> + 10.940|date: 2010/07/06> + 10.510|date: 2010/07/07> + 10.920|date: 2010/07/08> + 11.380|date: 2010/07/09> + 11.420|date: 2010/07/12> + 11.710|date: 2010/07/13> + 11.880|date: 2010/07/14> + 11.470|date: 2010/07/15> + 11.580|date: 2010/07/16> + 11.420|date: 2010/07/19> + 11.220|date: 2010/07/20> + 11.860|date: 2010/07/21> + 11.930|date: 2010/07/22> + 12.030|date: 2010/07/23> + 12.280|date: 2010/07/26> + 13.030|date: 2010/07/27> + 12.720|date: 2010/07/28> + 12.700|date: 2010/07/29> + 12.650|date: 2010/07/30> + 13.120|date: 2010/08/02> + 12.800|date: 2010/08/03> + 12.710|date: 2010/08/04> + 13.050|date: 2010/08/05> + 12.700|date: 2010/08/06> + 12.900|date: 2010/08/09> + 12.990|date: 2010/08/10> + 12.790|date: 2010/08/11> + 12.100|date: 2010/08/12> + 12.000|date: 2010/08/13> + 11.920|date: 2010/08/16> + 12.010|date: 2010/08/17> + 11.620|date: 2010/08/19> + 11.440|date: 2010/08/20> high |ticker: TSO> => 13.530|date: 2009/08/21> + 13.810|date: 2009/08/24> + 13.850|date: 2009/08/25> + 14.050|date: 2009/08/26> + 14.410|date: 2009/08/27> + 14.380|date: 2009/08/28> + 14.140|date: 2009/08/31> + 14.500|date: 2009/09/01> + 14.070|date: 2009/09/02> + 13.890|date: 2009/09/03> + 14.190|date: 2009/09/04> + 14.870|date: 2009/09/09> + 14.850|date: 2009/09/10> + 15.160|date: 2009/09/11> + 15.100|date: 2009/09/14> + 15.240|date: 2009/09/15> + 15.230|date: 2009/09/16> + 15.980|date: 2009/09/17> + 16.040|date: 2009/09/18> + 15.270|date: 2009/09/21> + 15.580|date: 2009/09/22> + 15.490|date: 2009/09/23> + 15.130|date: 2009/09/24> + 15.140|date: 2009/09/25> + 15.020|date: 2009/09/28> + 14.940|date: 2009/09/29> + 15.130|date: 2009/09/30> + 15.100|date: 2009/10/01> + 14.150|date: 2009/10/02> + 14.500|date: 2009/10/05> + 14.930|date: 2009/10/06> + 14.970|date: 2009/10/07> + 14.900|date: 2009/10/08> + 14.720|date: 2009/10/09> + 15.240|date: 2009/10/12> + 15.100|date: 2009/10/13> + 15.030|date: 2009/10/14> + 15.860|date: 2009/10/15> + 15.700|date: 2009/10/16> + 15.800|date: 2009/10/19> + 16.670|date: 2009/10/20> + 16.930|date: 2009/10/21> + 16.400|date: 2009/10/22> + 16.820|date: 2009/10/23> + 16.800|date: 2009/10/26> + 16.010|date: 2009/10/27> + 15.560|date: 2009/10/28> + 14.780|date: 2009/11/05> + 14.850|date: 2009/11/06> + 14.300|date: 2009/11/09> + 14.090|date: 2009/11/10> + 13.700|date: 2009/11/11> + 13.590|date: 2009/11/12> + 13.855|date: 2009/11/13> + 13.980|date: 2009/11/16> + 13.740|date: 2009/11/17> + 13.860|date: 2009/11/18> + 13.500|date: 2009/11/19> + 13.420|date: 2009/11/20> + 13.470|date: 2009/11/23> + 13.160|date: 2009/11/24> + 13.220|date: 2009/11/25> + 12.850|date: 2009/11/27> + 12.970|date: 2009/11/30> + 13.000|date: 2009/12/01> + 12.700|date: 2009/12/02> + 12.660|date: 2009/12/03> + 12.730|date: 2009/12/04> + 12.890|date: 2009/12/07> + 12.670|date: 2009/12/08> + 12.800|date: 2009/12/09> + 12.860|date: 2009/12/10> + 12.930|date: 2009/12/11> + 13.200|date: 2009/12/14> + 13.070|date: 2009/12/15> + 12.970|date: 2009/12/16> + 12.900|date: 2009/12/17> + 13.140|date: 2009/12/18> + 13.620|date: 2009/12/21> + 13.540|date: 2009/12/22> + 13.450|date: 2009/12/23> + 13.480|date: 2009/12/24> + 13.470|date: 2009/12/28> + 13.390|date: 2009/12/29> + 13.710|date: 2009/12/30> + 13.780|date: 2009/12/31> + 14.940|date: 2010/01/04> + 15.215|date: 2010/01/05> + 15.330|date: 2010/01/06> + 14.990|date: 2010/01/07> + 14.970|date: 2010/01/08> + 14.970|date: 2010/01/11> + 14.235|date: 2010/01/12> + 13.950|date: 2010/01/13> + 13.720|date: 2010/01/14> + 13.850|date: 2010/01/15> + 13.860|date: 2010/01/19> + 13.930|date: 2010/01/20> + 13.920|date: 2010/01/21> + 13.520|date: 2010/01/22> + 13.110|date: 2010/01/25> + 13.190|date: 2010/01/26> + 12.980|date: 2010/01/27> + 12.920|date: 2010/01/28> + 13.040|date: 2010/01/29> + 12.860|date: 2010/02/01> + 13.070|date: 2010/02/02> + 12.580|date: 2010/02/03> + 12.160|date: 2010/02/04> + 12.040|date: 2010/02/05> + 12.030|date: 2010/02/08> + 12.150|date: 2010/02/09> + 12.000|date: 2010/02/10> + 11.960|date: 2010/02/11> + 12.000|date: 2010/02/12> + 12.200|date: 2010/02/16> + 12.170|date: 2010/02/17> + 12.060|date: 2010/02/18> + 12.300|date: 2010/02/19> + 12.320|date: 2010/02/22> + 11.980|date: 2010/02/23> + 12.180|date: 2010/02/24> + 11.990|date: 2010/02/25> + 12.070|date: 2010/02/26> + 12.008|date: 2010/03/01> + 12.590|date: 2010/03/02> + 13.140|date: 2010/03/03> + 13.160|date: 2010/03/04> + 13.620|date: 2010/03/05> + 13.710|date: 2010/03/08> + 13.580|date: 2010/03/09> + 13.930|date: 2010/03/10> + 14.350|date: 2010/03/11> + 13.980|date: 2010/03/12> + 13.730|date: 2010/03/15> + 13.970|date: 2010/03/16> + 14.360|date: 2010/03/17> + 14.500|date: 2010/03/18> + 14.120|date: 2010/03/19> + 13.850|date: 2010/03/22> + 13.830|date: 2010/03/23> + 14.410|date: 2010/03/24> + 14.940|date: 2010/03/25> + 13.940|date: 2010/03/26> + 13.820|date: 2010/03/29> + 13.788|date: 2010/03/30> + 13.930|date: 2010/03/31> + 14.430|date: 2010/04/01> + 13.690|date: 2010/04/05> + 13.990|date: 2010/04/06> + 13.830|date: 2010/04/07> + 13.420|date: 2010/04/08> + 13.460|date: 2010/04/09> + 13.350|date: 2010/04/12> + 13.213|date: 2010/04/13> + 13.260|date: 2010/04/14> + 13.350|date: 2010/04/15> + 12.990|date: 2010/04/16> + 12.620|date: 2010/04/19> + 12.890|date: 2010/04/20> + 12.980|date: 2010/04/21> + 12.960|date: 2010/04/22> + 13.290|date: 2010/04/23> + 13.490|date: 2010/04/26> + 13.530|date: 2010/04/27> + 13.270|date: 2010/04/28> + 13.420|date: 2010/04/29> + 13.400|date: 2010/04/30> + 13.870|date: 2010/05/03> + 13.510|date: 2010/05/04> + 13.240|date: 2010/05/05> + 13.200|date: 2010/05/06> + 13.180|date: 2010/05/07> + 12.950|date: 2010/05/10> + 13.030|date: 2010/05/11> + 13.280|date: 2010/05/12> + 13.370|date: 2010/05/13> + 13.100|date: 2010/05/14> + 12.990|date: 2010/05/17> + 12.870|date: 2010/05/18> + 12.590|date: 2010/05/19> + 12.300|date: 2010/05/20> + 12.180|date: 2010/05/21> + 11.880|date: 2010/05/24> + 11.260|date: 2010/05/25> + 11.590|date: 2010/05/26> + 11.670|date: 2010/05/27> + 11.800|date: 2010/05/28> + 12.200|date: 2010/06/01> + 11.680|date: 2010/06/02> + 12.130|date: 2010/06/03> + 12.065|date: 2010/06/04> + 11.730|date: 2010/06/07> + 11.680|date: 2010/06/08> + 11.630|date: 2010/06/09> + 11.350|date: 2010/06/10> + 11.410|date: 2010/06/11> + 11.920|date: 2010/06/14> + 11.890|date: 2010/06/15> + 12.140|date: 2010/06/16> + 12.060|date: 2010/06/17> + 12.330|date: 2010/06/18> + 12.650|date: 2010/06/21> + 12.320|date: 2010/06/22> + 12.400|date: 2010/06/23> + 12.500|date: 2010/06/24> + 12.810|date: 2010/06/25> + 12.710|date: 2010/06/28> + 12.410|date: 2010/06/29> + 12.230|date: 2010/06/30> + 11.650|date: 2010/07/01> + 11.130|date: 2010/07/02> + 10.980|date: 2010/07/06> + 10.850|date: 2010/07/07> + 11.470|date: 2010/07/08> + 11.450|date: 2010/07/09> + 11.590|date: 2010/07/12> + 11.990|date: 2010/07/13> + 11.910|date: 2010/07/14> + 11.710|date: 2010/07/15> + 11.660|date: 2010/07/16> + 11.470|date: 2010/07/19> + 11.820|date: 2010/07/20> + 12.000|date: 2010/07/21> + 12.140|date: 2010/07/22> + 12.330|date: 2010/07/23> + 12.880|date: 2010/07/26> + 13.080|date: 2010/07/27> + 12.720|date: 2010/07/28> + 13.070|date: 2010/07/29> + 13.040|date: 2010/07/30> + 13.170|date: 2010/08/02> + 12.960|date: 2010/08/03> + 13.150|date: 2010/08/04> + 13.220|date: 2010/08/05> + 12.930|date: 2010/08/06> + 13.160|date: 2010/08/09> + 13.130|date: 2010/08/10> + 12.790|date: 2010/08/11> + 12.240|date: 2010/08/12> + 12.170|date: 2010/08/13> + 12.180|date: 2010/08/16> + 12.045|date: 2010/08/17> + 11.710|date: 2010/08/19> + 11.482|date: 2010/08/20> low |ticker: TSO> => 13.210|date: 2009/08/21> + 13.420|date: 2009/08/24> + 13.490|date: 2009/08/25> + 13.510|date: 2009/08/26> + 13.890|date: 2009/08/27> + 14.100|date: 2009/08/28> + 13.800|date: 2009/08/31> + 13.910|date: 2009/09/01> + 13.560|date: 2009/09/02> + 13.470|date: 2009/09/03> + 13.740|date: 2009/09/04> + 14.320|date: 2009/09/09> + 14.260|date: 2009/09/10> + 14.760|date: 2009/09/11> + 14.630|date: 2009/09/14> + 14.910|date: 2009/09/15> + 14.900|date: 2009/09/16> + 14.530|date: 2009/09/17> + 15.110|date: 2009/09/18> + 15.000|date: 2009/09/21> + 15.230|date: 2009/09/22> + 14.870|date: 2009/09/23> + 14.140|date: 2009/09/24> + 14.310|date: 2009/09/25> + 14.430|date: 2009/09/28> + 14.380|date: 2009/09/29> + 14.190|date: 2009/09/30> + 14.260|date: 2009/10/01> + 13.630|date: 2009/10/02> + 13.830|date: 2009/10/05> + 14.250|date: 2009/10/06> + 14.360|date: 2009/10/07> + 14.390|date: 2009/10/08> + 14.490|date: 2009/10/09> + 14.640|date: 2009/10/12> + 14.670|date: 2009/10/13> + 14.390|date: 2009/10/14> + 14.430|date: 2009/10/15> + 15.220|date: 2009/10/16> + 15.360|date: 2009/10/19> + 15.550|date: 2009/10/20> + 16.280|date: 2009/10/21> + 15.810|date: 2009/10/22> + 16.100|date: 2009/10/23> + 15.600|date: 2009/10/26> + 15.370|date: 2009/10/27> + 14.340|date: 2009/10/28> + 14.330|date: 2009/11/05> + 13.800|date: 2009/11/06> + 13.360|date: 2009/11/09> + 13.260|date: 2009/11/10> + 13.270|date: 2009/11/11> + 13.090|date: 2009/11/12> + 13.300|date: 2009/11/13> + 13.690|date: 2009/11/16> + 13.280|date: 2009/11/17> + 13.360|date: 2009/11/18> + 13.150|date: 2009/11/19> + 13.000|date: 2009/11/20> + 12.980|date: 2009/11/23> + 12.760|date: 2009/11/24> + 12.860|date: 2009/11/25> + 12.540|date: 2009/11/27> + 12.640|date: 2009/11/30> + 12.550|date: 2009/12/01> + 12.400|date: 2009/12/02> + 12.350|date: 2009/12/03> + 12.370|date: 2009/12/04> + 12.540|date: 2009/12/07> + 12.410|date: 2009/12/08> + 12.260|date: 2009/12/09> + 12.340|date: 2009/12/10> + 12.610|date: 2009/12/11> + 12.920|date: 2009/12/14> + 12.740|date: 2009/12/15> + 12.590|date: 2009/12/16> + 12.560|date: 2009/12/17> + 12.900|date: 2009/12/18> + 12.950|date: 2009/12/21> + 13.230|date: 2009/12/22> + 13.150|date: 2009/12/23> + 13.300|date: 2009/12/24> + 13.060|date: 2009/12/28> + 13.210|date: 2009/12/29> + 13.210|date: 2009/12/30> + 13.440|date: 2009/12/31> + 14.140|date: 2010/01/04> + 14.720|date: 2010/01/05> + 14.350|date: 2010/01/06> + 14.530|date: 2010/01/07> + 14.500|date: 2010/01/08> + 14.160|date: 2010/01/11> + 13.800|date: 2010/01/12> + 13.200|date: 2010/01/13> + 13.330|date: 2010/01/14> + 13.420|date: 2010/01/15> + 13.560|date: 2010/01/19> + 13.380|date: 2010/01/20> + 13.320|date: 2010/01/21> + 12.890|date: 2010/01/22> + 12.720|date: 2010/01/25> + 12.770|date: 2010/01/26> + 12.370|date: 2010/01/27> + 12.520|date: 2010/01/28> + 12.470|date: 2010/01/29> + 12.525|date: 2010/02/01> + 12.620|date: 2010/02/02> + 12.080|date: 2010/02/03> + 11.880|date: 2010/02/04> + 11.670|date: 2010/02/05> + 11.720|date: 2010/02/08> + 11.690|date: 2010/02/09> + 11.675|date: 2010/02/10> + 11.660|date: 2010/02/11> + 11.480|date: 2010/02/12> + 11.880|date: 2010/02/16> + 11.720|date: 2010/02/17> + 11.810|date: 2010/02/18> + 11.940|date: 2010/02/19> + 11.920|date: 2010/02/22> + 11.640|date: 2010/02/23> + 11.690|date: 2010/02/24> + 11.660|date: 2010/02/25> + 11.780|date: 2010/02/26> + 11.820|date: 2010/03/01> + 11.860|date: 2010/03/02> + 12.500|date: 2010/03/03> + 12.700|date: 2010/03/04> + 13.180|date: 2010/03/05> + 13.330|date: 2010/03/08> + 13.200|date: 2010/03/09> + 13.070|date: 2010/03/10> + 13.620|date: 2010/03/11> + 13.600|date: 2010/03/12> + 13.440|date: 2010/03/15> + 13.580|date: 2010/03/16> + 14.000|date: 2010/03/17> + 14.040|date: 2010/03/18> + 13.450|date: 2010/03/19> + 13.330|date: 2010/03/22> + 13.580|date: 2010/03/23> + 13.570|date: 2010/03/24> + 13.610|date: 2010/03/25> + 13.320|date: 2010/03/26> + 13.600|date: 2010/03/29> + 13.510|date: 2010/03/30> + 13.570|date: 2010/03/31> + 14.030|date: 2010/04/01> + 13.360|date: 2010/04/05> + 13.420|date: 2010/04/06> + 13.260|date: 2010/04/07> + 13.000|date: 2010/04/08> + 13.070|date: 2010/04/09> + 13.090|date: 2010/04/12> + 12.970|date: 2010/04/13> + 13.030|date: 2010/04/14> + 12.940|date: 2010/04/15> + 12.310|date: 2010/04/16> + 11.990|date: 2010/04/19> + 12.430|date: 2010/04/20> + 12.550|date: 2010/04/21> + 12.600|date: 2010/04/22> + 12.730|date: 2010/04/23> + 13.130|date: 2010/04/26> + 12.920|date: 2010/04/27> + 12.940|date: 2010/04/28> + 13.120|date: 2010/04/29> + 13.010|date: 2010/04/30> + 13.500|date: 2010/05/03> + 13.060|date: 2010/05/04> + 12.610|date: 2010/05/05> + 12.460|date: 2010/05/06> + 12.160|date: 2010/05/07> + 12.600|date: 2010/05/10> + 12.635|date: 2010/05/11> + 12.750|date: 2010/05/12> + 13.030|date: 2010/05/13> + 12.580|date: 2010/05/14> + 12.310|date: 2010/05/17> + 12.350|date: 2010/05/18> + 12.150|date: 2010/05/19> + 11.890|date: 2010/05/20> + 11.620|date: 2010/05/21> + 11.400|date: 2010/05/24> + 10.760|date: 2010/05/25> + 11.180|date: 2010/05/26> + 11.360|date: 2010/05/27> + 11.430|date: 2010/05/28> + 11.370|date: 2010/06/01> + 11.340|date: 2010/06/02> + 11.740|date: 2010/06/03> + 11.480|date: 2010/06/04> + 11.320|date: 2010/06/07> + 11.250|date: 2010/06/08> + 10.880|date: 2010/06/09> + 10.990|date: 2010/06/10> + 10.950|date: 2010/06/11> + 11.450|date: 2010/06/14> + 11.560|date: 2010/06/15> + 11.750|date: 2010/06/16> + 11.700|date: 2010/06/17> + 11.850|date: 2010/06/18> + 12.100|date: 2010/06/21> + 12.040|date: 2010/06/22> + 12.090|date: 2010/06/23> + 12.030|date: 2010/06/24> + 12.090|date: 2010/06/25> + 12.340|date: 2010/06/28> + 11.990|date: 2010/06/29> + 11.630|date: 2010/06/30> + 10.810|date: 2010/07/01> + 10.720|date: 2010/07/02> + 10.400|date: 2010/07/06> + 10.510|date: 2010/07/07> + 10.850|date: 2010/07/08> + 11.320|date: 2010/07/09> + 11.240|date: 2010/07/12> + 11.540|date: 2010/07/13> + 11.330|date: 2010/07/14> + 11.260|date: 2010/07/15> + 11.290|date: 2010/07/16> + 11.110|date: 2010/07/19> + 11.180|date: 2010/07/20> + 11.680|date: 2010/07/21> + 11.850|date: 2010/07/22> + 11.850|date: 2010/07/23> + 12.270|date: 2010/07/26> + 12.550|date: 2010/07/27> + 12.480|date: 2010/07/28> + 12.610|date: 2010/07/29> + 12.580|date: 2010/07/30> + 12.655|date: 2010/08/02> + 12.680|date: 2010/08/03> + 12.600|date: 2010/08/04> + 12.690|date: 2010/08/05> + 12.560|date: 2010/08/06> + 12.830|date: 2010/08/09> + 12.800|date: 2010/08/10> + 12.270|date: 2010/08/11> + 12.020|date: 2010/08/12> + 11.930|date: 2010/08/13> + 11.800|date: 2010/08/16> + 11.750|date: 2010/08/17> + 11.390|date: 2010/08/19> + 11.229|date: 2010/08/20> close |ticker: TSO> => 13.440|date: 2009/08/21> + 13.640|date: 2009/08/24> + 13.690|date: 2009/08/25> + 14.040|date: 2009/08/26> + 14.270|date: 2009/08/27> + 14.190|date: 2009/08/28> + 14.080|date: 2009/08/31> + 13.960|date: 2009/09/01> + 13.560|date: 2009/09/02> + 13.880|date: 2009/09/03> + 14.180|date: 2009/09/04> + 14.590|date: 2009/09/09> + 14.840|date: 2009/09/10> + 14.930|date: 2009/09/11> + 15.040|date: 2009/09/14> + 15.030|date: 2009/09/15> + 15.050|date: 2009/09/16> + 15.690|date: 2009/09/17> + 15.440|date: 2009/09/18> + 15.120|date: 2009/09/21> + 15.470|date: 2009/09/22> + 15.000|date: 2009/09/23> + 14.360|date: 2009/09/24> + 14.540|date: 2009/09/25> + 14.890|date: 2009/09/28> + 14.380|date: 2009/09/29> + 14.980|date: 2009/09/30> + 14.260|date: 2009/10/01> + 13.940|date: 2009/10/02> + 14.440|date: 2009/10/05> + 14.510|date: 2009/10/06> + 14.660|date: 2009/10/07> + 14.770|date: 2009/10/08> + 14.570|date: 2009/10/09> + 14.930|date: 2009/10/12> + 14.830|date: 2009/10/13> + 14.580|date: 2009/10/14> + 15.830|date: 2009/10/15> + 15.390|date: 2009/10/16> + 15.560|date: 2009/10/19> + 16.590|date: 2009/10/20> + 16.300|date: 2009/10/21> + 16.270|date: 2009/10/22> + 16.240|date: 2009/10/23> + 15.730|date: 2009/10/26> + 15.520|date: 2009/10/27> + 14.400|date: 2009/10/28> + 14.710|date: 2009/11/05> + 13.970|date: 2009/11/06> + 13.940|date: 2009/11/09> + 13.350|date: 2009/11/10> + 13.510|date: 2009/11/11> + 13.160|date: 2009/11/12> + 13.650|date: 2009/11/13> + 13.790|date: 2009/11/16> + 13.510|date: 2009/11/17> + 13.580|date: 2009/11/18> + 13.220|date: 2009/11/19> + 13.250|date: 2009/11/20> + 13.110|date: 2009/11/23> + 12.900|date: 2009/11/24> + 13.180|date: 2009/11/25> + 12.690|date: 2009/11/27> + 12.780|date: 2009/11/30> + 12.680|date: 2009/12/01> + 12.480|date: 2009/12/02> + 12.360|date: 2009/12/03> + 12.690|date: 2009/12/04> + 12.600|date: 2009/12/07> + 12.470|date: 2009/12/08> + 12.340|date: 2009/12/09> + 12.820|date: 2009/12/10> + 12.870|date: 2009/12/11> + 13.060|date: 2009/12/14> + 12.790|date: 2009/12/15> + 12.680|date: 2009/12/16> + 12.850|date: 2009/12/17> + 13.010|date: 2009/12/18> + 13.530|date: 2009/12/21> + 13.350|date: 2009/12/22> + 13.320|date: 2009/12/23> + 13.390|date: 2009/12/24> + 13.300|date: 2009/12/28> + 13.340|date: 2009/12/29> + 13.560|date: 2009/12/30> + 13.550|date: 2009/12/31> + 14.810|date: 2010/01/04> + 14.800|date: 2010/01/05> + 15.050|date: 2010/01/06> + 14.930|date: 2010/01/07> + 14.760|date: 2010/01/08> + 14.400|date: 2010/01/11> + 14.120|date: 2010/01/12> + 13.570|date: 2010/01/13> + 13.680|date: 2010/01/14> + 13.770|date: 2010/01/15> + 13.580|date: 2010/01/19> + 13.830|date: 2010/01/20> + 13.360|date: 2010/01/21> + 12.970|date: 2010/01/22> + 13.010|date: 2010/01/25> + 12.960|date: 2010/01/26> + 12.860|date: 2010/01/27> + 12.690|date: 2010/01/28> + 12.500|date: 2010/01/29> + 12.830|date: 2010/02/01> + 12.980|date: 2010/02/02> + 12.260|date: 2010/02/03> + 11.910|date: 2010/02/04> + 12.000|date: 2010/02/05> + 11.810|date: 2010/02/08> + 12.000|date: 2010/02/09> + 11.920|date: 2010/02/10> + 11.790|date: 2010/02/11> + 11.910|date: 2010/02/12> + 12.150|date: 2010/02/16> + 11.870|date: 2010/02/17> + 12.020|date: 2010/02/18> + 12.230|date: 2010/02/19> + 11.970|date: 2010/02/22> + 11.700|date: 2010/02/23> + 12.010|date: 2010/02/24> + 11.980|date: 2010/02/25> + 11.920|date: 2010/02/26> + 11.840|date: 2010/03/01> + 12.440|date: 2010/03/02> + 12.970|date: 2010/03/03> + 13.160|date: 2010/03/04> + 13.430|date: 2010/03/05> + 13.580|date: 2010/03/08> + 13.330|date: 2010/03/09> + 13.900|date: 2010/03/10> + 13.740|date: 2010/03/11> + 13.770|date: 2010/03/12> + 13.680|date: 2010/03/15> + 13.920|date: 2010/03/16> + 14.220|date: 2010/03/17> + 14.150|date: 2010/03/18> + 13.840|date: 2010/03/19> + 13.770|date: 2010/03/22> + 13.800|date: 2010/03/23> + 14.290|date: 2010/03/24> + 13.690|date: 2010/03/25> + 13.640|date: 2010/03/26> + 13.700|date: 2010/03/29> + 13.610|date: 2010/03/30> + 13.900|date: 2010/03/31> + 14.390|date: 2010/04/01> + 13.610|date: 2010/04/05> + 13.800|date: 2010/04/06> + 13.300|date: 2010/04/07> + 13.270|date: 2010/04/08> + 13.200|date: 2010/04/09> + 13.130|date: 2010/04/12> + 13.050|date: 2010/04/13> + 13.200|date: 2010/04/14> + 12.980|date: 2010/04/15> + 12.550|date: 2010/04/16> + 12.420|date: 2010/04/19> + 12.780|date: 2010/04/20> + 12.820|date: 2010/04/21> + 12.900|date: 2010/04/22> + 13.250|date: 2010/04/23> + 13.360|date: 2010/04/26> + 12.980|date: 2010/04/27> + 13.080|date: 2010/04/28> + 13.410|date: 2010/04/29> + 13.150|date: 2010/04/30> + 13.660|date: 2010/05/03> + 13.120|date: 2010/05/04> + 12.930|date: 2010/05/05> + 12.900|date: 2010/05/06> + 12.320|date: 2010/05/07> + 12.790|date: 2010/05/10> + 12.700|date: 2010/05/11> + 13.220|date: 2010/05/12> + 13.190|date: 2010/05/13> + 12.940|date: 2010/05/14> + 12.570|date: 2010/05/17> + 12.420|date: 2010/05/18> + 12.450|date: 2010/05/19> + 12.000|date: 2010/05/20> + 11.860|date: 2010/05/21> + 11.400|date: 2010/05/24> + 11.250|date: 2010/05/25> + 11.240|date: 2010/05/26> + 11.650|date: 2010/05/27> + 11.700|date: 2010/05/28> + 11.400|date: 2010/06/01> + 11.680|date: 2010/06/02> + 12.070|date: 2010/06/03> + 11.560|date: 2010/06/04> + 11.320|date: 2010/06/07> + 11.510|date: 2010/06/08> + 10.920|date: 2010/06/09> + 11.270|date: 2010/06/10> + 11.370|date: 2010/06/11> + 11.470|date: 2010/06/14> + 11.860|date: 2010/06/15> + 11.990|date: 2010/06/16> + 11.860|date: 2010/06/17> + 12.300|date: 2010/06/18> + 12.190|date: 2010/06/21> + 12.070|date: 2010/06/22> + 12.320|date: 2010/06/23> + 12.210|date: 2010/06/24> + 12.600|date: 2010/06/25> + 12.600|date: 2010/06/28> + 12.040|date: 2010/06/29> + 11.670|date: 2010/06/30> + 11.060|date: 2010/07/01> + 10.750|date: 2010/07/02> + 10.540|date: 2010/07/06> + 10.820|date: 2010/07/07> + 11.420|date: 2010/07/08> + 11.450|date: 2010/07/09> + 11.400|date: 2010/07/12> + 11.910|date: 2010/07/13> + 11.470|date: 2010/07/14> + 11.600|date: 2010/07/15> + 11.350|date: 2010/07/16> + 11.380|date: 2010/07/19> + 11.780|date: 2010/07/20> + 11.830|date: 2010/07/21> + 12.060|date: 2010/07/22> + 12.310|date: 2010/07/23> + 12.880|date: 2010/07/26> + 12.780|date: 2010/07/27> + 12.600|date: 2010/07/28> + 12.780|date: 2010/07/29> + 12.910|date: 2010/07/30> + 12.720|date: 2010/08/02> + 12.730|date: 2010/08/03> + 13.120|date: 2010/08/04> + 12.830|date: 2010/08/05> + 12.770|date: 2010/08/06> + 13.160|date: 2010/08/09> + 13.030|date: 2010/08/10> + 12.320|date: 2010/08/11> + 12.020|date: 2010/08/12> + 11.970|date: 2010/08/13> + 11.920|date: 2010/08/16> + 11.750|date: 2010/08/17> + 11.550|date: 2010/08/19> + 11.320|date: 2010/08/20> volume |ticker: TSO> => 43176.000|date: 2009/08/21> + 45027.000|date: 2009/08/24> + 35161.000|date: 2009/08/25> + 64244.000|date: 2009/08/26> + 45194.000|date: 2009/08/27> + 54196.000|date: 2009/08/28> + 58331.000|date: 2009/08/31> + 62840.000|date: 2009/09/01> + 48492.000|date: 2009/09/02> + 30118.000|date: 2009/09/03> + 23144.000|date: 2009/09/04> + 50201.000|date: 2009/09/09> + 36668.000|date: 2009/09/10> + 29027.000|date: 2009/09/11> + 28757.000|date: 2009/09/14> + 37816.000|date: 2009/09/15> + 54882.000|date: 2009/09/16> + 114157.000|date: 2009/09/17> + 85635.000|date: 2009/09/18> + 35900.000|date: 2009/09/21> + 39895.000|date: 2009/09/22> + 38374.000|date: 2009/09/23> + 51206.000|date: 2009/09/24> + 77739.000|date: 2009/09/25> + 53159.000|date: 2009/09/28> + 63814.000|date: 2009/09/29> + 79756.000|date: 2009/09/30> + 66256.000|date: 2009/10/01> + 62975.000|date: 2009/10/02> + 56111.000|date: 2009/10/05> + 45676.000|date: 2009/10/06> + 51664.000|date: 2009/10/07> + 64073.000|date: 2009/10/08> + 42989.000|date: 2009/10/09> + 56782.000|date: 2009/10/12> + 39432.000|date: 2009/10/13> + 52633.000|date: 2009/10/14> + 96002.000|date: 2009/10/15> + 63639.000|date: 2009/10/16> + 43523.000|date: 2009/10/19> + 109320.000|date: 2009/10/20> + 81427.000|date: 2009/10/21> + 40963.000|date: 2009/10/22> + 48358.000|date: 2009/10/23> + 50512.000|date: 2009/10/26> + 53276.000|date: 2009/10/27> + 66222.000|date: 2009/10/28> + 45930.000|date: 2009/11/05> + 90432.000|date: 2009/11/06> + 156739.000|date: 2009/11/09> + 115843.000|date: 2009/11/10> + 75272.000|date: 2009/11/11> + 51728.000|date: 2009/11/12> + 93636.000|date: 2009/11/13> + 56811.000|date: 2009/11/16> + 51721.000|date: 2009/11/17> + 64911.000|date: 2009/11/18> + 55691.000|date: 2009/11/19> + 48039.000|date: 2009/11/20> + 36469.000|date: 2009/11/23> + 41424.000|date: 2009/11/24> + 27287.000|date: 2009/11/25> + 19102.000|date: 2009/11/27> + 42531.000|date: 2009/11/30> + 61440.000|date: 2009/12/01> + 69557.000|date: 2009/12/02> + 38303.000|date: 2009/12/03> + 46821.000|date: 2009/12/04> + 33219.000|date: 2009/12/07> + 28791.000|date: 2009/12/08> + 70454.000|date: 2009/12/09> + 46163.000|date: 2009/12/10> + 29212.000|date: 2009/12/11> + 40374.000|date: 2009/12/14> + 37969.000|date: 2009/12/15> + 48285.000|date: 2009/12/16> + 38946.000|date: 2009/12/17> + 47943.000|date: 2009/12/18> + 48276.000|date: 2009/12/21> + 36672.000|date: 2009/12/22> + 21441.000|date: 2009/12/23> + 12059.000|date: 2009/12/24> + 33179.000|date: 2009/12/28> + 19378.000|date: 2009/12/29> + 35547.000|date: 2009/12/30> + 29607.000|date: 2009/12/31> + 88384.000|date: 2010/01/04> + 74209.000|date: 2010/01/05> + 88826.000|date: 2010/01/06> + 48522.000|date: 2010/01/07> + 41071.000|date: 2010/01/08> + 55213.000|date: 2010/01/11> + 64598.000|date: 2010/01/12> + 117864.000|date: 2010/01/13> + 45779.000|date: 2010/01/14> + 48893.000|date: 2010/01/15> + 60440.000|date: 2010/01/19> + 67461.000|date: 2010/01/20> + 53198.000|date: 2010/01/21> + 53754.000|date: 2010/01/22> + 53644.000|date: 2010/01/25> + 43722.000|date: 2010/01/26> + 74824.000|date: 2010/01/27> + 43100.000|date: 2010/01/28> + 42053.000|date: 2010/01/29> + 41285.000|date: 2010/02/01> + 66857.000|date: 2010/02/02> + 153692.000|date: 2010/02/03> + 96044.000|date: 2010/02/04> + 104487.000|date: 2010/02/05> + 65488.000|date: 2010/02/08> + 67596.000|date: 2010/02/09> + 55741.000|date: 2010/02/10> + 60915.000|date: 2010/02/11> + 79821.000|date: 2010/02/12> + 53813.000|date: 2010/02/16> + 62586.000|date: 2010/02/17> + 50426.000|date: 2010/02/18> + 58256.000|date: 2010/02/19> + 62693.000|date: 2010/02/22> + 68846.000|date: 2010/02/23> + 77074.000|date: 2010/02/24> + 60744.000|date: 2010/02/25> + 41610.000|date: 2010/02/26> + 52091.000|date: 2010/03/01> + 86064.000|date: 2010/03/02> + 85563.000|date: 2010/03/03> + 63782.000|date: 2010/03/04> + 83385.000|date: 2010/03/05> + 79766.000|date: 2010/03/08> + 63731.000|date: 2010/03/09> + 73770.000|date: 2010/03/10> + 66485.000|date: 2010/03/11> + 37482.000|date: 2010/03/12> + 47622.000|date: 2010/03/15> + 55942.000|date: 2010/03/16> + 65951.000|date: 2010/03/17> + 62624.000|date: 2010/03/18> + 64012.000|date: 2010/03/19> + 55891.000|date: 2010/03/22> + 28282.000|date: 2010/03/23> + 105758.000|date: 2010/03/24> + 101220.000|date: 2010/03/25> + 58473.000|date: 2010/03/26> + 41133.000|date: 2010/03/29> + 39539.000|date: 2010/03/30> + 71881.000|date: 2010/03/31> + 55621.000|date: 2010/04/01> + 145638.000|date: 2010/04/05> + 64163.000|date: 2010/04/06> + 73549.000|date: 2010/04/07> + 57368.000|date: 2010/04/08> + 67140.000|date: 2010/04/09> + 46942.000|date: 2010/04/12> + 53579.000|date: 2010/04/13> + 60757.000|date: 2010/04/14> + 68904.000|date: 2010/04/15> + 119017.000|date: 2010/04/16> + 89293.000|date: 2010/04/19> + 54025.000|date: 2010/04/20> + 74043.000|date: 2010/04/21> + 60324.000|date: 2010/04/22> + 55210.000|date: 2010/04/23> + 61710.000|date: 2010/04/26> + 79016.000|date: 2010/04/27> + 66264.000|date: 2010/04/28> + 68093.000|date: 2010/04/29> + 63428.000|date: 2010/04/30> + 115227.000|date: 2010/05/03> + 77222.000|date: 2010/05/04> + 82542.000|date: 2010/05/05> + 151237.000|date: 2010/05/06> + 88434.000|date: 2010/05/07> + 68263.000|date: 2010/05/10> + 53331.000|date: 2010/05/11> + 59776.000|date: 2010/05/12> + 64197.000|date: 2010/05/13> + 53221.000|date: 2010/05/14> + 82204.000|date: 2010/05/17> + 53230.000|date: 2010/05/18> + 69049.000|date: 2010/05/19> + 70826.000|date: 2010/05/20> + 88634.000|date: 2010/05/21> + 69967.000|date: 2010/05/24> + 83025.000|date: 2010/05/25> + 54102.000|date: 2010/05/26> + 57298.000|date: 2010/05/27> + 45642.000|date: 2010/05/28> + 87710.000|date: 2010/06/01> + 58417.000|date: 2010/06/02> + 52725.000|date: 2010/06/03> + 60140.000|date: 2010/06/04> + 35816.000|date: 2010/06/07> + 56456.000|date: 2010/06/08> + 69692.000|date: 2010/06/09> + 53992.000|date: 2010/06/10> + 42560.000|date: 2010/06/11> + 40580.000|date: 2010/06/14> + 42967.000|date: 2010/06/15> + 41091.000|date: 2010/06/16> + 30059.000|date: 2010/06/17> + 55722.000|date: 2010/06/18> + 33539.000|date: 2010/06/21> + 49837.000|date: 2010/06/22> + 48628.000|date: 2010/06/23> + 52820.000|date: 2010/06/24> + 68035.000|date: 2010/06/25> + 46099.000|date: 2010/06/28> + 45512.000|date: 2010/06/29> + 43513.000|date: 2010/06/30> + 90875.000|date: 2010/07/01> + 49266.000|date: 2010/07/02> + 66599.000|date: 2010/07/06> + 53250.000|date: 2010/07/07> + 80701.000|date: 2010/07/08> + 35722.000|date: 2010/07/09> + 27333.000|date: 2010/07/12> + 58753.000|date: 2010/07/13> + 71540.000|date: 2010/07/14> + 45374.000|date: 2010/07/15> + 40225.000|date: 2010/07/16> + 33611.000|date: 2010/07/19> + 47413.000|date: 2010/07/20> + 60225.000|date: 2010/07/21> + 35927.000|date: 2010/07/22> + 44388.000|date: 2010/07/23> + 47038.000|date: 2010/07/26> + 51659.000|date: 2010/07/27> + 43836.000|date: 2010/07/28> + 40392.000|date: 2010/07/29> + 34720.000|date: 2010/07/30> + 60907.000|date: 2010/08/02> + 39158.000|date: 2010/08/03> + 32853.000|date: 2010/08/04> + 48608.000|date: 2010/08/05> + 35628.000|date: 2010/08/06> + 39647.000|date: 2010/08/09> + 32222.000|date: 2010/08/10> + 34320.000|date: 2010/08/11> + 34286.000|date: 2010/08/12> + 29647.000|date: 2010/08/13> + 48150.000|date: 2010/08/16> + 55334.000|date: 2010/08/17> + 33914.000|date: 2010/08/19> + 30981.000|date: 2010/08/20> open |ticker: TSS> => 15.050|date: 2009/08/21> + 15.490|date: 2009/08/24> + 15.370|date: 2009/08/25> + 15.440|date: 2009/08/26> + 15.510|date: 2009/08/27> + 15.440|date: 2009/08/28> + 15.250|date: 2009/08/31> + 15.260|date: 2009/09/01> + 14.980|date: 2009/09/02> + 14.500|date: 2009/09/03> + 15.050|date: 2009/09/04> + 15.250|date: 2009/09/09> + 15.250|date: 2009/09/10> + 15.460|date: 2009/09/11> + 15.330|date: 2009/09/14> + 15.440|date: 2009/09/15> + 15.650|date: 2009/09/16> + 15.930|date: 2009/09/17> + 15.990|date: 2009/09/18> + 15.960|date: 2009/09/21> + 16.170|date: 2009/09/22> + 16.110|date: 2009/09/23> + 16.140|date: 2009/09/24> + 15.970|date: 2009/09/25> + 15.850|date: 2009/09/28> + 16.250|date: 2009/09/29> + 16.350|date: 2009/09/30> + 16.050|date: 2009/10/01> + 15.680|date: 2009/10/02> + 15.530|date: 2009/10/05> + 15.070|date: 2009/10/06> + 15.920|date: 2009/10/07> + 16.110|date: 2009/10/08> + 16.280|date: 2009/10/09> + 16.390|date: 2009/10/12> + 16.310|date: 2009/10/13> + 16.570|date: 2009/10/14> + 16.440|date: 2009/10/15> + 16.500|date: 2009/10/16> + 16.590|date: 2009/10/19> + 16.860|date: 2009/10/20> + 16.710|date: 2009/10/21> + 16.620|date: 2009/10/22> + 16.840|date: 2009/10/23> + 16.650|date: 2009/10/26> + 16.510|date: 2009/10/27> + 14.890|date: 2009/10/28> + 16.360|date: 2009/11/05> + 16.570|date: 2009/11/06> + 16.880|date: 2009/11/09> + 17.000|date: 2009/11/10> + 17.050|date: 2009/11/11> + 17.170|date: 2009/11/12> + 17.110|date: 2009/11/13> + 17.250|date: 2009/11/16> + 17.570|date: 2009/11/17> + 17.400|date: 2009/11/18> + 17.340|date: 2009/11/19> + 17.230|date: 2009/11/20> + 17.380|date: 2009/11/23> + 17.580|date: 2009/11/24> + 17.560|date: 2009/11/25> + 17.180|date: 2009/11/27> + 17.180|date: 2009/11/30> + 17.300|date: 2009/12/01> + 17.600|date: 2009/12/02> + 17.490|date: 2009/12/03> + 17.490|date: 2009/12/04> + 17.440|date: 2009/12/07> + 17.550|date: 2009/12/08> + 17.430|date: 2009/12/09> + 17.240|date: 2009/12/10> + 17.310|date: 2009/12/11> + 17.400|date: 2009/12/14> + 17.140|date: 2009/12/15> + 17.310|date: 2009/12/16> + 17.480|date: 2009/12/17> + 17.450|date: 2009/12/18> + 17.590|date: 2009/12/21> + 17.420|date: 2009/12/22> + 17.420|date: 2009/12/23> + 17.440|date: 2009/12/24> + 17.360|date: 2009/12/28> + 17.340|date: 2009/12/29> + 17.260|date: 2009/12/30> + 17.440|date: 2009/12/31> + 17.320|date: 2010/01/04> + 17.240|date: 2010/01/05> + 17.160|date: 2010/01/06> + 16.770|date: 2010/01/07> + 16.780|date: 2010/01/08> + 17.150|date: 2010/01/11> + 16.880|date: 2010/01/12> + 16.940|date: 2010/01/13> + 17.060|date: 2010/01/14> + 16.830|date: 2010/01/15> + 16.540|date: 2010/01/19> + 16.960|date: 2010/01/20> + 14.900|date: 2010/01/21> + 14.840|date: 2010/01/22> + 14.440|date: 2010/01/25> + 14.570|date: 2010/01/26> + 14.840|date: 2010/01/27> + 14.830|date: 2010/01/28> + 14.770|date: 2010/01/29> + 14.340|date: 2010/02/01> + 14.580|date: 2010/02/02> + 14.570|date: 2010/02/03> + 14.630|date: 2010/02/04> + 14.490|date: 2010/02/05> + 14.260|date: 2010/02/08> + 14.570|date: 2010/02/09> + 14.560|date: 2010/02/10> + 14.350|date: 2010/02/11> + 14.260|date: 2010/02/12> + 14.270|date: 2010/02/16> + 14.440|date: 2010/02/17> + 14.330|date: 2010/02/18> + 14.330|date: 2010/02/19> + 14.440|date: 2010/02/22> + 14.410|date: 2010/02/23> + 14.530|date: 2010/02/24> + 14.350|date: 2010/02/25> + 14.480|date: 2010/02/26> + 14.560|date: 2010/03/01> + 14.640|date: 2010/03/02> + 14.460|date: 2010/03/03> + 14.550|date: 2010/03/04> + 14.650|date: 2010/03/05> + 14.890|date: 2010/03/08> + 14.920|date: 2010/03/09> + 15.020|date: 2010/03/10> + 15.020|date: 2010/03/11> + 15.080|date: 2010/03/12> + 15.090|date: 2010/03/15> + 15.110|date: 2010/03/16> + 15.130|date: 2010/03/17> + 15.250|date: 2010/03/18> + 15.280|date: 2010/03/19> + 15.120|date: 2010/03/22> + 15.600|date: 2010/03/23> + 15.540|date: 2010/03/24> + 15.540|date: 2010/03/25> + 15.540|date: 2010/03/26> + 15.700|date: 2010/03/29> + 15.770|date: 2010/03/30> + 15.900|date: 2010/03/31> + 15.730|date: 2010/04/01> + 15.830|date: 2010/04/05> + 15.930|date: 2010/04/06> + 16.040|date: 2010/04/07> + 16.030|date: 2010/04/08> + 16.100|date: 2010/04/09> + 16.320|date: 2010/04/12> + 16.250|date: 2010/04/13> + 16.220|date: 2010/04/14> + 16.380|date: 2010/04/15> + 16.460|date: 2010/04/16> + 16.110|date: 2010/04/19> + 16.360|date: 2010/04/20> + 16.910|date: 2010/04/21> + 16.250|date: 2010/04/22> + 16.560|date: 2010/04/23> + 16.710|date: 2010/04/26> + 16.570|date: 2010/04/27> + 16.160|date: 2010/04/28> + 16.140|date: 2010/04/29> + 16.230|date: 2010/04/30> + 16.140|date: 2010/05/03> + 15.830|date: 2010/05/04> + 15.410|date: 2010/05/05> + 15.480|date: 2010/05/06> + 15.160|date: 2010/05/07> + 15.580|date: 2010/05/10> + 15.340|date: 2010/05/11> + 15.510|date: 2010/05/12> + 15.670|date: 2010/05/13> + 15.420|date: 2010/05/14> + 15.280|date: 2010/05/17> + 15.580|date: 2010/05/18> + 15.340|date: 2010/05/19> + 14.780|date: 2010/05/20> + 14.020|date: 2010/05/21> + 14.370|date: 2010/05/24> + 14.040|date: 2010/05/25> + 14.310|date: 2010/05/26> + 14.530|date: 2010/05/27> + 14.750|date: 2010/05/28> + 14.450|date: 2010/06/01> + 14.400|date: 2010/06/02> + 14.490|date: 2010/06/03> + 14.460|date: 2010/06/04> + 14.320|date: 2010/06/07> + 13.970|date: 2010/06/08> + 14.170|date: 2010/06/09> + 14.190|date: 2010/06/10> + 14.330|date: 2010/06/11> + 14.480|date: 2010/06/14> + 14.490|date: 2010/06/15> + 14.750|date: 2010/06/16> + 14.850|date: 2010/06/17> + 14.870|date: 2010/06/18> + 14.990|date: 2010/06/21> + 14.660|date: 2010/06/22> + 14.440|date: 2010/06/23> + 14.290|date: 2010/06/24> + 14.170|date: 2010/06/25> + 14.190|date: 2010/06/28> + 13.820|date: 2010/06/29> + 13.580|date: 2010/06/30> + 13.550|date: 2010/07/01> + 13.800|date: 2010/07/02> + 13.810|date: 2010/07/06> + 13.750|date: 2010/07/07> + 14.280|date: 2010/07/08> + 14.260|date: 2010/07/09> + 14.390|date: 2010/07/12> + 14.620|date: 2010/07/13> + 14.760|date: 2010/07/14> + 14.780|date: 2010/07/15> + 14.640|date: 2010/07/16> + 14.300|date: 2010/07/19> + 14.130|date: 2010/07/20> + 14.530|date: 2010/07/21> + 15.540|date: 2010/07/22> + 15.270|date: 2010/07/23> + 15.480|date: 2010/07/26> + 15.520|date: 2010/07/27> + 15.200|date: 2010/07/28> + 15.080|date: 2010/07/29> + 14.820|date: 2010/07/30> + 15.080|date: 2010/08/02> + 15.090|date: 2010/08/03> + 14.900|date: 2010/08/04> + 14.960|date: 2010/08/05> + 14.930|date: 2010/08/06> + 15.270|date: 2010/08/09> + 15.330|date: 2010/08/10> + 14.840|date: 2010/08/11> + 14.290|date: 2010/08/12> + 14.310|date: 2010/08/13> + 14.270|date: 2010/08/16> + 14.520|date: 2010/08/17> + 14.430|date: 2010/08/19> + 14.130|date: 2010/08/20> high |ticker: TSS> => 15.380|date: 2009/08/21> + 15.490|date: 2009/08/24> + 15.510|date: 2009/08/25> + 15.630|date: 2009/08/26> + 15.610|date: 2009/08/27> + 15.530|date: 2009/08/28> + 15.410|date: 2009/08/31> + 15.440|date: 2009/09/01> + 15.040|date: 2009/09/02> + 15.010|date: 2009/09/03> + 15.150|date: 2009/09/04> + 15.320|date: 2009/09/09> + 15.440|date: 2009/09/10> + 15.580|date: 2009/09/11> + 15.590|date: 2009/09/14> + 15.680|date: 2009/09/15> + 15.950|date: 2009/09/16> + 16.040|date: 2009/09/17> + 16.100|date: 2009/09/18> + 16.240|date: 2009/09/21> + 16.280|date: 2009/09/22> + 16.200|date: 2009/09/23> + 16.150|date: 2009/09/24> + 16.080|date: 2009/09/25> + 16.370|date: 2009/09/28> + 16.430|date: 2009/09/29> + 16.380|date: 2009/09/30> + 16.180|date: 2009/10/01> + 15.830|date: 2009/10/02> + 15.750|date: 2009/10/05> + 15.970|date: 2009/10/06> + 16.000|date: 2009/10/07> + 16.300|date: 2009/10/08> + 16.360|date: 2009/10/09> + 16.470|date: 2009/10/12> + 16.440|date: 2009/10/13> + 16.620|date: 2009/10/14> + 16.720|date: 2009/10/15> + 16.650|date: 2009/10/16> + 16.790|date: 2009/10/19> + 16.860|date: 2009/10/20> + 16.920|date: 2009/10/21> + 16.750|date: 2009/10/22> + 16.875|date: 2009/10/23> + 16.890|date: 2009/10/26> + 16.890|date: 2009/10/27> + 15.690|date: 2009/10/28> + 16.620|date: 2009/11/05> + 16.791|date: 2009/11/06> + 17.040|date: 2009/11/09> + 17.110|date: 2009/11/10> + 17.180|date: 2009/11/11> + 17.310|date: 2009/11/12> + 17.200|date: 2009/11/13> + 17.500|date: 2009/11/16> + 17.570|date: 2009/11/17> + 17.460|date: 2009/11/18> + 17.370|date: 2009/11/19> + 17.290|date: 2009/11/20> + 17.610|date: 2009/11/23> + 17.590|date: 2009/11/24> + 17.640|date: 2009/11/25> + 17.330|date: 2009/11/27> + 17.280|date: 2009/11/30> + 17.580|date: 2009/12/01> + 17.710|date: 2009/12/02> + 17.590|date: 2009/12/03> + 17.710|date: 2009/12/04> + 17.705|date: 2009/12/07> + 17.700|date: 2009/12/08> + 17.460|date: 2009/12/09> + 17.470|date: 2009/12/10> + 17.400|date: 2009/12/11> + 17.480|date: 2009/12/14> + 17.430|date: 2009/12/15> + 17.520|date: 2009/12/16> + 17.500|date: 2009/12/17> + 17.590|date: 2009/12/18> + 17.660|date: 2009/12/21> + 17.500|date: 2009/12/22> + 17.500|date: 2009/12/23> + 17.480|date: 2009/12/24> + 17.470|date: 2009/12/28> + 17.400|date: 2009/12/29> + 17.450|date: 2009/12/30> + 17.470|date: 2009/12/31> + 17.380|date: 2010/01/04> + 17.320|date: 2010/01/05> + 17.240|date: 2010/01/06> + 16.910|date: 2010/01/07> + 17.040|date: 2010/01/08> + 17.240|date: 2010/01/11> + 17.000|date: 2010/01/12> + 17.099|date: 2010/01/13> + 17.160|date: 2010/01/14> + 16.900|date: 2010/01/15> + 17.110|date: 2010/01/19> + 17.180|date: 2010/01/20> + 15.130|date: 2010/01/21> + 15.090|date: 2010/01/22> + 14.560|date: 2010/01/25> + 15.100|date: 2010/01/26> + 15.050|date: 2010/01/27> + 17.750|date: 2010/01/28> + 14.770|date: 2010/01/29> + 14.550|date: 2010/02/01> + 14.660|date: 2010/02/02> + 14.680|date: 2010/02/03> + 14.990|date: 2010/02/04> + 14.630|date: 2010/02/05> + 14.590|date: 2010/02/08> + 14.650|date: 2010/02/09> + 14.570|date: 2010/02/10> + 14.390|date: 2010/02/11> + 14.260|date: 2010/02/12> + 14.410|date: 2010/02/16> + 14.440|date: 2010/02/17> + 14.430|date: 2010/02/18> + 14.480|date: 2010/02/19> + 14.520|date: 2010/02/22> + 14.560|date: 2010/02/23> + 14.610|date: 2010/02/24> + 14.480|date: 2010/02/25> + 14.480|date: 2010/02/26> + 14.680|date: 2010/03/01> + 14.640|date: 2010/03/02> + 14.600|date: 2010/03/03> + 14.640|date: 2010/03/04> + 14.890|date: 2010/03/05> + 15.020|date: 2010/03/08> + 15.100|date: 2010/03/09> + 15.070|date: 2010/03/10> + 15.090|date: 2010/03/11> + 15.180|date: 2010/03/12> + 15.210|date: 2010/03/15> + 15.180|date: 2010/03/16> + 15.370|date: 2010/03/17> + 15.340|date: 2010/03/18> + 15.395|date: 2010/03/19> + 15.650|date: 2010/03/22> + 15.650|date: 2010/03/23> + 15.660|date: 2010/03/24> + 15.660|date: 2010/03/25> + 15.860|date: 2010/03/26> + 15.860|date: 2010/03/29> + 15.940|date: 2010/03/30> + 15.920|date: 2010/03/31> + 15.870|date: 2010/04/01> + 16.040|date: 2010/04/05> + 16.280|date: 2010/04/06> + 16.205|date: 2010/04/07> + 16.130|date: 2010/04/08> + 16.340|date: 2010/04/09> + 16.330|date: 2010/04/12> + 16.320|date: 2010/04/13> + 16.450|date: 2010/04/14> + 16.590|date: 2010/04/15> + 16.520|date: 2010/04/16> + 16.330|date: 2010/04/19> + 16.500|date: 2010/04/20> + 16.990|date: 2010/04/21> + 16.550|date: 2010/04/22> + 16.770|date: 2010/04/23> + 16.820|date: 2010/04/26> + 16.630|date: 2010/04/27> + 16.210|date: 2010/04/28> + 16.280|date: 2010/04/29> + 16.280|date: 2010/04/30> + 16.180|date: 2010/05/03> + 15.850|date: 2010/05/04> + 15.580|date: 2010/05/05> + 15.670|date: 2010/05/06> + 15.340|date: 2010/05/07> + 15.600|date: 2010/05/10> + 15.640|date: 2010/05/11> + 15.720|date: 2010/05/12> + 15.760|date: 2010/05/13> + 15.560|date: 2010/05/14> + 15.480|date: 2010/05/17> + 15.650|date: 2010/05/18> + 15.390|date: 2010/05/19> + 14.890|date: 2010/05/20> + 14.500|date: 2010/05/21> + 14.590|date: 2010/05/24> + 14.240|date: 2010/05/25> + 14.640|date: 2010/05/26> + 14.740|date: 2010/05/27> + 14.750|date: 2010/05/28> + 14.620|date: 2010/06/01> + 14.550|date: 2010/06/02> + 14.880|date: 2010/06/03> + 14.700|date: 2010/06/04> + 14.350|date: 2010/06/07> + 14.170|date: 2010/06/08> + 14.320|date: 2010/06/09> + 14.470|date: 2010/06/10> + 14.430|date: 2010/06/11> + 14.610|date: 2010/06/14> + 14.820|date: 2010/06/15> + 14.950|date: 2010/06/16> + 14.870|date: 2010/06/17> + 14.900|date: 2010/06/18> + 15.020|date: 2010/06/21> + 14.850|date: 2010/06/22> + 14.440|date: 2010/06/23> + 14.350|date: 2010/06/24> + 14.200|date: 2010/06/25> + 14.240|date: 2010/06/28> + 13.920|date: 2010/06/29> + 13.717|date: 2010/06/30> + 13.810|date: 2010/07/01> + 13.900|date: 2010/07/02> + 13.900|date: 2010/07/06> + 14.220|date: 2010/07/07> + 14.420|date: 2010/07/08> + 14.450|date: 2010/07/09> + 14.550|date: 2010/07/12> + 14.800|date: 2010/07/13> + 14.780|date: 2010/07/14> + 14.790|date: 2010/07/15> + 14.640|date: 2010/07/16> + 14.370|date: 2010/07/19> + 14.470|date: 2010/07/20> + 14.560|date: 2010/07/21> + 15.740|date: 2010/07/22> + 15.530|date: 2010/07/23> + 15.540|date: 2010/07/26> + 15.520|date: 2010/07/27> + 15.250|date: 2010/07/28> + 15.160|date: 2010/07/29> + 15.010|date: 2010/07/30> + 15.160|date: 2010/08/02> + 15.130|date: 2010/08/03> + 15.080|date: 2010/08/04> + 15.080|date: 2010/08/05> + 15.210|date: 2010/08/06> + 15.440|date: 2010/08/09> + 15.330|date: 2010/08/10> + 14.850|date: 2010/08/11> + 14.445|date: 2010/08/12> + 14.400|date: 2010/08/13> + 14.420|date: 2010/08/16> + 14.670|date: 2010/08/17> + 14.440|date: 2010/08/19> + 14.220|date: 2010/08/20> low |ticker: TSS> => 15.050|date: 2009/08/21> + 15.330|date: 2009/08/24> + 15.370|date: 2009/08/25> + 15.380|date: 2009/08/26> + 15.130|date: 2009/08/27> + 15.270|date: 2009/08/28> + 15.130|date: 2009/08/31> + 14.980|date: 2009/09/01> + 14.820|date: 2009/09/02> + 14.310|date: 2009/09/03> + 14.930|date: 2009/09/04> + 15.130|date: 2009/09/09> + 15.010|date: 2009/09/10> + 15.330|date: 2009/09/11> + 15.320|date: 2009/09/14> + 15.030|date: 2009/09/15> + 15.460|date: 2009/09/16> + 15.820|date: 2009/09/17> + 15.840|date: 2009/09/18> + 15.870|date: 2009/09/21> + 16.020|date: 2009/09/22> + 16.020|date: 2009/09/23> + 15.940|date: 2009/09/24> + 15.770|date: 2009/09/25> + 15.820|date: 2009/09/28> + 16.200|date: 2009/09/29> + 15.860|date: 2009/09/30> + 15.700|date: 2009/10/01> + 15.355|date: 2009/10/02> + 15.370|date: 2009/10/05> + 15.070|date: 2009/10/06> + 15.722|date: 2009/10/07> + 16.000|date: 2009/10/08> + 16.060|date: 2009/10/09> + 16.200|date: 2009/10/12> + 16.190|date: 2009/10/13> + 16.410|date: 2009/10/14> + 16.140|date: 2009/10/15> + 16.440|date: 2009/10/16> + 16.560|date: 2009/10/19> + 16.450|date: 2009/10/20> + 16.590|date: 2009/10/21> + 16.430|date: 2009/10/22> + 16.460|date: 2009/10/23> + 16.460|date: 2009/10/26> + 15.930|date: 2009/10/27> + 14.760|date: 2009/10/28> + 16.340|date: 2009/11/05> + 16.450|date: 2009/11/06> + 16.730|date: 2009/11/09> + 16.910|date: 2009/11/10> + 16.990|date: 2009/11/11> + 17.060|date: 2009/11/12> + 17.000|date: 2009/11/13> + 17.150|date: 2009/11/16> + 17.410|date: 2009/11/17> + 17.340|date: 2009/11/18> + 17.240|date: 2009/11/19> + 17.130|date: 2009/11/20> + 17.320|date: 2009/11/23> + 17.400|date: 2009/11/24> + 17.470|date: 2009/11/25> + 17.020|date: 2009/11/27> + 17.030|date: 2009/11/30> + 17.300|date: 2009/12/01> + 17.380|date: 2009/12/02> + 17.280|date: 2009/12/03> + 17.320|date: 2009/12/04> + 17.440|date: 2009/12/07> + 17.400|date: 2009/12/08> + 17.110|date: 2009/12/09> + 17.110|date: 2009/12/10> + 17.230|date: 2009/12/11> + 17.340|date: 2009/12/14> + 17.140|date: 2009/12/15> + 17.240|date: 2009/12/16> + 17.310|date: 2009/12/17> + 17.405|date: 2009/12/18> + 17.340|date: 2009/12/21> + 17.350|date: 2009/12/22> + 17.370|date: 2009/12/23> + 17.350|date: 2009/12/24> + 17.310|date: 2009/12/28> + 17.290|date: 2009/12/29> + 17.180|date: 2009/12/30> + 17.270|date: 2009/12/31> + 16.570|date: 2010/01/04> + 17.090|date: 2010/01/05> + 16.890|date: 2010/01/06> + 16.630|date: 2010/01/07> + 16.620|date: 2010/01/08> + 16.950|date: 2010/01/11> + 16.860|date: 2010/01/12> + 16.910|date: 2010/01/13> + 16.970|date: 2010/01/14> + 16.500|date: 2010/01/15> + 16.510|date: 2010/01/19> + 16.760|date: 2010/01/20> + 14.300|date: 2010/01/21> + 14.670|date: 2010/01/22> + 14.190|date: 2010/01/25> + 14.310|date: 2010/01/26> + 14.650|date: 2010/01/27> + 14.650|date: 2010/01/28> + 14.270|date: 2010/01/29> + 14.260|date: 2010/02/01> + 14.435|date: 2010/02/02> + 14.400|date: 2010/02/03> + 14.500|date: 2010/02/04> + 14.300|date: 2010/02/05> + 14.210|date: 2010/02/08> + 14.390|date: 2010/02/09> + 14.260|date: 2010/02/10> + 14.110|date: 2010/02/11> + 14.115|date: 2010/02/12> + 14.170|date: 2010/02/16> + 14.280|date: 2010/02/17> + 14.290|date: 2010/02/18> + 14.200|date: 2010/02/19> + 14.370|date: 2010/02/22> + 14.300|date: 2010/02/23> + 14.430|date: 2010/02/24> + 14.150|date: 2010/02/25> + 14.210|date: 2010/02/26> + 14.290|date: 2010/03/01> + 14.380|date: 2010/03/02> + 14.460|date: 2010/03/03> + 14.500|date: 2010/03/04> + 14.570|date: 2010/03/05> + 14.870|date: 2010/03/08> + 14.870|date: 2010/03/09> + 14.940|date: 2010/03/10> + 14.920|date: 2010/03/11> + 15.010|date: 2010/03/12> + 14.990|date: 2010/03/15> + 15.050|date: 2010/03/16> + 15.120|date: 2010/03/17> + 15.190|date: 2010/03/18> + 15.080|date: 2010/03/19> + 15.100|date: 2010/03/22> + 15.470|date: 2010/03/23> + 15.390|date: 2010/03/24> + 15.420|date: 2010/03/25> + 15.540|date: 2010/03/26> + 15.610|date: 2010/03/29> + 15.750|date: 2010/03/30> + 15.630|date: 2010/03/31> + 15.650|date: 2010/04/01> + 15.810|date: 2010/04/05> + 15.880|date: 2010/04/06> + 16.040|date: 2010/04/07> + 15.920|date: 2010/04/08> + 16.030|date: 2010/04/09> + 16.190|date: 2010/04/12> + 16.170|date: 2010/04/13> + 16.220|date: 2010/04/14> + 16.260|date: 2010/04/15> + 16.202|date: 2010/04/16> + 16.070|date: 2010/04/19> + 16.210|date: 2010/04/20> + 16.190|date: 2010/04/21> + 16.170|date: 2010/04/22> + 16.400|date: 2010/04/23> + 16.590|date: 2010/04/26> + 16.090|date: 2010/04/27> + 15.970|date: 2010/04/28> + 16.090|date: 2010/04/29> + 16.000|date: 2010/04/30> + 15.810|date: 2010/05/03> + 15.500|date: 2010/05/04> + 15.410|date: 2010/05/05> + 14.590|date: 2010/05/06> + 14.770|date: 2010/05/07> + 15.380|date: 2010/05/10> + 15.300|date: 2010/05/11> + 15.500|date: 2010/05/12> + 15.560|date: 2010/05/13> + 15.140|date: 2010/05/14> + 15.180|date: 2010/05/17> + 15.330|date: 2010/05/18> + 14.990|date: 2010/05/19> + 14.280|date: 2010/05/20> + 14.020|date: 2010/05/21> + 14.300|date: 2010/05/24> + 13.930|date: 2010/05/25> + 14.280|date: 2010/05/26> + 14.410|date: 2010/05/27> + 14.530|date: 2010/05/28> + 14.290|date: 2010/06/01> + 14.270|date: 2010/06/02> + 14.490|date: 2010/06/03> + 14.240|date: 2010/06/04> + 13.950|date: 2010/06/07> + 13.850|date: 2010/06/08> + 13.970|date: 2010/06/09> + 14.190|date: 2010/06/10> + 14.220|date: 2010/06/11> + 14.380|date: 2010/06/14> + 14.370|date: 2010/06/15> + 14.690|date: 2010/06/16> + 14.650|date: 2010/06/17> + 14.690|date: 2010/06/18> + 14.580|date: 2010/06/21> + 14.400|date: 2010/06/22> + 14.210|date: 2010/06/23> + 14.100|date: 2010/06/24> + 14.020|date: 2010/06/25> + 14.010|date: 2010/06/28> + 13.550|date: 2010/06/29> + 13.520|date: 2010/06/30> + 13.410|date: 2010/07/01> + 13.590|date: 2010/07/02> + 13.605|date: 2010/07/06> + 13.650|date: 2010/07/07> + 14.170|date: 2010/07/08> + 14.260|date: 2010/07/09> + 14.325|date: 2010/07/12> + 14.560|date: 2010/07/13> + 14.640|date: 2010/07/14> + 14.520|date: 2010/07/15> + 14.140|date: 2010/07/16> + 14.170|date: 2010/07/19> + 14.060|date: 2010/07/20> + 14.080|date: 2010/07/21> + 14.850|date: 2010/07/22> + 15.170|date: 2010/07/23> + 15.360|date: 2010/07/26> + 15.210|date: 2010/07/27> + 15.020|date: 2010/07/28> + 14.750|date: 2010/07/29> + 14.740|date: 2010/07/30> + 14.920|date: 2010/08/02> + 14.860|date: 2010/08/03> + 14.810|date: 2010/08/04> + 14.855|date: 2010/08/05> + 14.930|date: 2010/08/06> + 15.240|date: 2010/08/09> + 14.960|date: 2010/08/10> + 14.510|date: 2010/08/11> + 14.240|date: 2010/08/12> + 14.230|date: 2010/08/13> + 14.140|date: 2010/08/16> + 14.460|date: 2010/08/17> + 14.110|date: 2010/08/19> + 14.020|date: 2010/08/20> close |ticker: TSS> => 15.360|date: 2009/08/21> + 15.370|date: 2009/08/24> + 15.470|date: 2009/08/25> + 15.620|date: 2009/08/26> + 15.310|date: 2009/08/27> + 15.390|date: 2009/08/28> + 15.260|date: 2009/08/31> + 15.030|date: 2009/09/01> + 14.930|date: 2009/09/02> + 15.010|date: 2009/09/03> + 15.130|date: 2009/09/04> + 15.260|date: 2009/09/09> + 15.420|date: 2009/09/10> + 15.530|date: 2009/09/11> + 15.590|date: 2009/09/14> + 15.670|date: 2009/09/15> + 15.950|date: 2009/09/16> + 15.890|date: 2009/09/17> + 16.020|date: 2009/09/18> + 16.130|date: 2009/09/21> + 16.070|date: 2009/09/22> + 16.090|date: 2009/09/23> + 16.020|date: 2009/09/24> + 15.780|date: 2009/09/25> + 16.370|date: 2009/09/28> + 16.310|date: 2009/09/29> + 16.110|date: 2009/09/30> + 15.720|date: 2009/10/01> + 15.440|date: 2009/10/02> + 15.750|date: 2009/10/05> + 15.960|date: 2009/10/06> + 16.000|date: 2009/10/07> + 16.280|date: 2009/10/08> + 16.270|date: 2009/10/09> + 16.300|date: 2009/10/12> + 16.400|date: 2009/10/13> + 16.590|date: 2009/10/14> + 16.590|date: 2009/10/15> + 16.560|date: 2009/10/16> + 16.770|date: 2009/10/19> + 16.730|date: 2009/10/20> + 16.620|date: 2009/10/21> + 16.730|date: 2009/10/22> + 16.570|date: 2009/10/23> + 16.470|date: 2009/10/26> + 16.550|date: 2009/10/27> + 15.450|date: 2009/10/28> + 16.620|date: 2009/11/05> + 16.750|date: 2009/11/06> + 17.040|date: 2009/11/09> + 16.940|date: 2009/11/10> + 17.160|date: 2009/11/11> + 17.080|date: 2009/11/12> + 17.130|date: 2009/11/13> + 17.490|date: 2009/11/16> + 17.430|date: 2009/11/17> + 17.400|date: 2009/11/18> + 17.290|date: 2009/11/19> + 17.180|date: 2009/11/20> + 17.540|date: 2009/11/23> + 17.490|date: 2009/11/24> + 17.500|date: 2009/11/25> + 17.150|date: 2009/11/27> + 17.280|date: 2009/11/30> + 17.550|date: 2009/12/01> + 17.480|date: 2009/12/02> + 17.290|date: 2009/12/03> + 17.550|date: 2009/12/04> + 17.570|date: 2009/12/07> + 17.490|date: 2009/12/08> + 17.220|date: 2009/12/09> + 17.280|date: 2009/12/10> + 17.300|date: 2009/12/11> + 17.440|date: 2009/12/14> + 17.310|date: 2009/12/15> + 17.490|date: 2009/12/16> + 17.350|date: 2009/12/17> + 17.590|date: 2009/12/18> + 17.450|date: 2009/12/21> + 17.420|date: 2009/12/22> + 17.390|date: 2009/12/23> + 17.430|date: 2009/12/24> + 17.400|date: 2009/12/28> + 17.340|date: 2009/12/29> + 17.450|date: 2009/12/30> + 17.270|date: 2009/12/31> + 17.210|date: 2010/01/04> + 17.210|date: 2010/01/05> + 16.890|date: 2010/01/06> + 16.780|date: 2010/01/07> + 17.020|date: 2010/01/08> + 17.000|date: 2010/01/11> + 16.940|date: 2010/01/12> + 17.070|date: 2010/01/13> + 16.980|date: 2010/01/14> + 16.510|date: 2010/01/15> + 17.080|date: 2010/01/19> + 17.010|date: 2010/01/20> + 14.980|date: 2010/01/21> + 14.690|date: 2010/01/22> + 14.540|date: 2010/01/25> + 14.930|date: 2010/01/26> + 14.820|date: 2010/01/27> + 14.670|date: 2010/01/28> + 14.310|date: 2010/01/29> + 14.540|date: 2010/02/01> + 14.590|date: 2010/02/02> + 14.480|date: 2010/02/03> + 14.510|date: 2010/02/04> + 14.560|date: 2010/02/05> + 14.410|date: 2010/02/08> + 14.560|date: 2010/02/09> + 14.340|date: 2010/02/10> + 14.340|date: 2010/02/11> + 14.230|date: 2010/02/12> + 14.370|date: 2010/02/16> + 14.360|date: 2010/02/17> + 14.370|date: 2010/02/18> + 14.380|date: 2010/02/19> + 14.400|date: 2010/02/22> + 14.470|date: 2010/02/23> + 14.500|date: 2010/02/24> + 14.450|date: 2010/02/25> + 14.240|date: 2010/02/26> + 14.500|date: 2010/03/01> + 14.400|date: 2010/03/02> + 14.540|date: 2010/03/03> + 14.550|date: 2010/03/04> + 14.890|date: 2010/03/05> + 14.960|date: 2010/03/08> + 15.040|date: 2010/03/09> + 15.040|date: 2010/03/10> + 15.090|date: 2010/03/11> + 15.130|date: 2010/03/12> + 15.120|date: 2010/03/15> + 15.130|date: 2010/03/16> + 15.300|date: 2010/03/17> + 15.220|date: 2010/03/18> + 15.160|date: 2010/03/19> + 15.540|date: 2010/03/22> + 15.610|date: 2010/03/23> + 15.470|date: 2010/03/24> + 15.470|date: 2010/03/25> + 15.610|date: 2010/03/26> + 15.730|date: 2010/03/29> + 15.920|date: 2010/03/30> + 15.660|date: 2010/03/31> + 15.830|date: 2010/04/01> + 16.030|date: 2010/04/05> + 16.090|date: 2010/04/06> + 16.110|date: 2010/04/07> + 16.100|date: 2010/04/08> + 16.330|date: 2010/04/09> + 16.250|date: 2010/04/12> + 16.170|date: 2010/04/13> + 16.410|date: 2010/04/14> + 16.490|date: 2010/04/15> + 16.210|date: 2010/04/16> + 16.280|date: 2010/04/19> + 16.500|date: 2010/04/20> + 16.400|date: 2010/04/21> + 16.520|date: 2010/04/22> + 16.770|date: 2010/04/23> + 16.630|date: 2010/04/26> + 16.130|date: 2010/04/27> + 16.040|date: 2010/04/28> + 16.190|date: 2010/04/29> + 16.010|date: 2010/04/30> + 15.960|date: 2010/05/03> + 15.580|date: 2010/05/04> + 15.500|date: 2010/05/05> + 15.230|date: 2010/05/06> + 14.950|date: 2010/05/07> + 15.520|date: 2010/05/10> + 15.430|date: 2010/05/11> + 15.670|date: 2010/05/12> + 15.560|date: 2010/05/13> + 15.260|date: 2010/05/14> + 15.420|date: 2010/05/17> + 15.340|date: 2010/05/18> + 15.030|date: 2010/05/19> + 14.300|date: 2010/05/20> + 14.460|date: 2010/05/21> + 14.360|date: 2010/05/24> + 14.240|date: 2010/05/25> + 14.320|date: 2010/05/26> + 14.740|date: 2010/05/27> + 14.600|date: 2010/05/28> + 14.320|date: 2010/06/01> + 14.550|date: 2010/06/02> + 14.840|date: 2010/06/03> + 14.280|date: 2010/06/04> + 13.950|date: 2010/06/07> + 14.140|date: 2010/06/08> + 14.040|date: 2010/06/09> + 14.460|date: 2010/06/10> + 14.410|date: 2010/06/11> + 14.380|date: 2010/06/14> + 14.820|date: 2010/06/15> + 14.760|date: 2010/06/16> + 14.770|date: 2010/06/17> + 14.850|date: 2010/06/18> + 14.640|date: 2010/06/21> + 14.450|date: 2010/06/22> + 14.340|date: 2010/06/23> + 14.130|date: 2010/06/24> + 14.130|date: 2010/06/25> + 14.030|date: 2010/06/28> + 13.640|date: 2010/06/29> + 13.600|date: 2010/06/30> + 13.790|date: 2010/07/01> + 13.630|date: 2010/07/02> + 13.710|date: 2010/07/06> + 14.210|date: 2010/07/07> + 14.340|date: 2010/07/08> + 14.450|date: 2010/07/09> + 14.480|date: 2010/07/12> + 14.740|date: 2010/07/13> + 14.710|date: 2010/07/14> + 14.730|date: 2010/07/15> + 14.150|date: 2010/07/16> + 14.280|date: 2010/07/19> + 14.460|date: 2010/07/20> + 14.160|date: 2010/07/21> + 15.330|date: 2010/07/22> + 15.420|date: 2010/07/23> + 15.490|date: 2010/07/26> + 15.300|date: 2010/07/27> + 15.060|date: 2010/07/28> + 14.900|date: 2010/07/29> + 14.910|date: 2010/07/30> + 15.120|date: 2010/08/02> + 14.900|date: 2010/08/03> + 15.050|date: 2010/08/04> + 15.070|date: 2010/08/05> + 15.200|date: 2010/08/06> + 15.430|date: 2010/08/09> + 15.060|date: 2010/08/10> + 14.520|date: 2010/08/11> + 14.370|date: 2010/08/12> + 14.360|date: 2010/08/13> + 14.390|date: 2010/08/16> + 14.510|date: 2010/08/17> + 14.240|date: 2010/08/19> + 14.190|date: 2010/08/20> volume |ticker: TSS> => 14471.000|date: 2009/08/21> + 6238.000|date: 2009/08/24> + 8814.000|date: 2009/08/25> + 12518.000|date: 2009/08/26> + 12675.000|date: 2009/08/27> + 11191.000|date: 2009/08/28> + 7777.000|date: 2009/08/31> + 18692.000|date: 2009/09/01> + 8914.000|date: 2009/09/02> + 12808.000|date: 2009/09/03> + 7823.000|date: 2009/09/04> + 13017.000|date: 2009/09/09> + 10530.000|date: 2009/09/10> + 7924.000|date: 2009/09/11> + 7561.000|date: 2009/09/14> + 10630.000|date: 2009/09/15> + 13801.000|date: 2009/09/16> + 8334.000|date: 2009/09/17> + 12755.000|date: 2009/09/18> + 11664.000|date: 2009/09/21> + 9330.000|date: 2009/09/22> + 9030.000|date: 2009/09/23> + 12416.000|date: 2009/09/24> + 13761.000|date: 2009/09/25> + 12562.000|date: 2009/09/28> + 14172.000|date: 2009/09/29> + 20667.000|date: 2009/09/30> + 15362.000|date: 2009/10/01> + 17018.000|date: 2009/10/02> + 15220.000|date: 2009/10/05> + 14524.000|date: 2009/10/06> + 12667.000|date: 2009/10/07> + 13420.000|date: 2009/10/08> + 12067.000|date: 2009/10/09> + 5906.000|date: 2009/10/12> + 9608.000|date: 2009/10/13> + 8352.000|date: 2009/10/14> + 8888.000|date: 2009/10/15> + 10860.000|date: 2009/10/16> + 7833.000|date: 2009/10/19> + 10396.000|date: 2009/10/20> + 9801.000|date: 2009/10/21> + 9417.000|date: 2009/10/22> + 9309.000|date: 2009/10/23> + 13697.000|date: 2009/10/26> + 15359.000|date: 2009/10/27> + 40932.000|date: 2009/10/28> + 14845.000|date: 2009/11/05> + 12535.000|date: 2009/11/06> + 9768.000|date: 2009/11/09> + 16198.000|date: 2009/11/10> + 11900.000|date: 2009/11/11> + 17536.000|date: 2009/11/12> + 17149.000|date: 2009/11/13> + 18329.000|date: 2009/11/16> + 14967.000|date: 2009/11/17> + 6187.000|date: 2009/11/18> + 17463.000|date: 2009/11/19> + 16239.000|date: 2009/11/20> + 14014.000|date: 2009/11/23> + 14297.000|date: 2009/11/24> + 5740.000|date: 2009/11/25> + 4663.000|date: 2009/11/27> + 9917.000|date: 2009/11/30> + 8304.000|date: 2009/12/01> + 12834.000|date: 2009/12/02> + 6044.000|date: 2009/12/03> + 8274.000|date: 2009/12/04> + 6893.000|date: 2009/12/07> + 12348.000|date: 2009/12/08> + 17998.000|date: 2009/12/09> + 9932.000|date: 2009/12/10> + 5080.000|date: 2009/12/11> + 5607.000|date: 2009/12/14> + 6588.000|date: 2009/12/15> + 8836.000|date: 2009/12/16> + 8902.000|date: 2009/12/17> + 16798.000|date: 2009/12/18> + 8271.000|date: 2009/12/21> + 6696.000|date: 2009/12/22> + 5617.000|date: 2009/12/23> + 3800.000|date: 2009/12/24> + 5278.000|date: 2009/12/28> + 7154.000|date: 2009/12/29> + 7157.000|date: 2009/12/30> + 6256.000|date: 2009/12/31> + 17951.000|date: 2010/01/04> + 10456.000|date: 2010/01/05> + 11881.000|date: 2010/01/06> + 12760.000|date: 2010/01/07> + 14089.000|date: 2010/01/08> + 13793.000|date: 2010/01/11> + 11788.000|date: 2010/01/12> + 9086.000|date: 2010/01/13> + 9218.000|date: 2010/01/14> + 18713.000|date: 2010/01/15> + 23894.000|date: 2010/01/19> + 24575.000|date: 2010/01/20> + 143031.000|date: 2010/01/21> + 33852.000|date: 2010/01/22> + 37381.000|date: 2010/01/25> + 30713.000|date: 2010/01/26> + 21649.000|date: 2010/01/27> + 17828.000|date: 2010/01/28> + 29012.000|date: 2010/01/29> + 21258.000|date: 2010/02/01> + 20431.000|date: 2010/02/02> + 20104.000|date: 2010/02/03> + 29911.000|date: 2010/02/04> + 17544.000|date: 2010/02/05> + 34895.000|date: 2010/02/08> + 26390.000|date: 2010/02/09> + 17340.000|date: 2010/02/10> + 16099.000|date: 2010/02/11> + 10394.000|date: 2010/02/12> + 12491.000|date: 2010/02/16> + 9890.000|date: 2010/02/17> + 7646.000|date: 2010/02/18> + 14341.000|date: 2010/02/19> + 12469.000|date: 2010/02/22> + 18966.000|date: 2010/02/23> + 10021.000|date: 2010/02/24> + 11387.000|date: 2010/02/25> + 21174.000|date: 2010/02/26> + 20544.000|date: 2010/03/01> + 20199.000|date: 2010/03/02> + 10580.000|date: 2010/03/03> + 9170.000|date: 2010/03/04> + 10447.000|date: 2010/03/05> + 10788.000|date: 2010/03/08> + 10501.000|date: 2010/03/09> + 9587.000|date: 2010/03/10> + 7919.000|date: 2010/03/11> + 12024.000|date: 2010/03/12> + 10782.000|date: 2010/03/15> + 9162.000|date: 2010/03/16> + 14662.000|date: 2010/03/17> + 13394.000|date: 2010/03/18> + 18972.000|date: 2010/03/19> + 16012.000|date: 2010/03/22> + 8915.000|date: 2010/03/23> + 11504.000|date: 2010/03/24> + 15239.000|date: 2010/03/25> + 16595.000|date: 2010/03/26> + 17117.000|date: 2010/03/29> + 10985.000|date: 2010/03/30> + 15549.000|date: 2010/03/31> + 12142.000|date: 2010/04/01> + 8685.000|date: 2010/04/05> + 23701.000|date: 2010/04/06> + 13974.000|date: 2010/04/07> + 13381.000|date: 2010/04/08> + 8487.000|date: 2010/04/09> + 6672.000|date: 2010/04/12> + 12968.000|date: 2010/04/13> + 11963.000|date: 2010/04/14> + 15807.000|date: 2010/04/15> + 16149.000|date: 2010/04/16> + 17718.000|date: 2010/04/19> + 18787.000|date: 2010/04/20> + 37467.000|date: 2010/04/21> + 13892.000|date: 2010/04/22> + 12127.000|date: 2010/04/23> + 9912.000|date: 2010/04/26> + 18441.000|date: 2010/04/27> + 19130.000|date: 2010/04/28> + 10198.000|date: 2010/04/29> + 18111.000|date: 2010/04/30> + 28525.000|date: 2010/05/03> + 19857.000|date: 2010/05/04> + 20915.000|date: 2010/05/05> + 54326.000|date: 2010/05/06> + 27051.000|date: 2010/05/07> + 17204.000|date: 2010/05/10> + 17644.000|date: 2010/05/11> + 13897.000|date: 2010/05/12> + 14049.000|date: 2010/05/13> + 16060.000|date: 2010/05/14> + 15807.000|date: 2010/05/17> + 19456.000|date: 2010/05/18> + 30695.000|date: 2010/05/19> + 37413.000|date: 2010/05/20> + 26204.000|date: 2010/05/21> + 14106.000|date: 2010/05/24> + 21825.000|date: 2010/05/25> + 23691.000|date: 2010/05/26> + 14269.000|date: 2010/05/27> + 12415.000|date: 2010/05/28> + 13981.000|date: 2010/06/01> + 11653.000|date: 2010/06/02> + 13404.000|date: 2010/06/03> + 16210.000|date: 2010/06/04> + 13675.000|date: 2010/06/07> + 24525.000|date: 2010/06/08> + 13419.000|date: 2010/06/09> + 11652.000|date: 2010/06/10> + 10815.000|date: 2010/06/11> + 7866.000|date: 2010/06/14> + 8387.000|date: 2010/06/15> + 12044.000|date: 2010/06/16> + 12538.000|date: 2010/06/17> + 11792.000|date: 2010/06/18> + 14096.000|date: 2010/06/21> + 11562.000|date: 2010/06/22> + 11373.000|date: 2010/06/23> + 8749.000|date: 2010/06/24> + 28429.000|date: 2010/06/25> + 8065.000|date: 2010/06/28> + 15082.000|date: 2010/06/29> + 20816.000|date: 2010/06/30> + 20933.000|date: 2010/07/01> + 15082.000|date: 2010/07/02> + 15478.000|date: 2010/07/06> + 11269.000|date: 2010/07/07> + 9966.000|date: 2010/07/08> + 5900.000|date: 2010/07/09> + 7136.000|date: 2010/07/12> + 8454.000|date: 2010/07/13> + 12792.000|date: 2010/07/14> + 10418.000|date: 2010/07/15> + 11445.000|date: 2010/07/16> + 9236.000|date: 2010/07/19> + 9512.000|date: 2010/07/20> + 14515.000|date: 2010/07/21> + 40131.000|date: 2010/07/22> + 19173.000|date: 2010/07/23> + 10160.000|date: 2010/07/26> + 18994.000|date: 2010/07/27> + 9732.000|date: 2010/07/28> + 14790.000|date: 2010/07/29> + 8729.000|date: 2010/07/30> + 13640.000|date: 2010/08/02> + 8574.000|date: 2010/08/03> + 10338.000|date: 2010/08/04> + 17309.000|date: 2010/08/05> + 13934.000|date: 2010/08/06> + 11704.000|date: 2010/08/09> + 9677.000|date: 2010/08/10> + 12881.000|date: 2010/08/11> + 9085.000|date: 2010/08/12> + 9643.000|date: 2010/08/13> + 10268.000|date: 2010/08/16> + 8031.000|date: 2010/08/17> + 10462.000|date: 2010/08/19> + 7754.000|date: 2010/08/20> open |ticker: TWC> => 34.720|date: 2009/08/21> + 35.750|date: 2009/08/24> + 35.800|date: 2009/08/25> + 36.140|date: 2009/08/26> + 35.830|date: 2009/08/27> + 37.150|date: 2009/08/28> + 37.190|date: 2009/08/31> + 36.550|date: 2009/09/01> + 36.270|date: 2009/09/02> + 35.940|date: 2009/09/03> + 35.890|date: 2009/09/04> + 37.940|date: 2009/09/09> + 39.540|date: 2009/09/10> + 41.210|date: 2009/09/11> + 40.560|date: 2009/09/14> + 40.000|date: 2009/09/15> + 41.310|date: 2009/09/16> + 41.770|date: 2009/09/17> + 41.930|date: 2009/09/18> + 42.300|date: 2009/09/21> + 42.280|date: 2009/09/22> + 42.540|date: 2009/09/23> + 42.100|date: 2009/09/24> + 41.240|date: 2009/09/25> + 41.340|date: 2009/09/28> + 42.660|date: 2009/09/29> + 43.900|date: 2009/09/30> + 42.650|date: 2009/10/01> + 41.450|date: 2009/10/02> + 40.140|date: 2009/10/05> + 42.130|date: 2009/10/06> + 43.610|date: 2009/10/07> + 42.380|date: 2009/10/08> + 41.510|date: 2009/10/09> + 41.660|date: 2009/10/12> + 41.090|date: 2009/10/13> + 41.780|date: 2009/10/14> + 41.260|date: 2009/10/15> + 40.950|date: 2009/10/16> + 40.560|date: 2009/10/19> + 42.250|date: 2009/10/20> + 43.590|date: 2009/10/21> + 42.500|date: 2009/10/22> + 42.800|date: 2009/10/23> + 41.190|date: 2009/10/26> + 40.890|date: 2009/10/27> + 40.400|date: 2009/10/28> + 40.500|date: 2009/11/05> + 41.060|date: 2009/11/06> + 41.990|date: 2009/11/09> + 41.950|date: 2009/11/10> + 42.530|date: 2009/11/11> + 41.740|date: 2009/11/12> + 41.940|date: 2009/11/13> + 42.390|date: 2009/11/16> + 42.780|date: 2009/11/17> + 42.820|date: 2009/11/18> + 42.380|date: 2009/11/19> + 42.610|date: 2009/11/20> + 42.820|date: 2009/11/23> + 43.320|date: 2009/11/24> + 43.180|date: 2009/11/25> + 42.020|date: 2009/11/27> + 42.330|date: 2009/11/30> + 42.280|date: 2009/12/01> + 42.080|date: 2009/12/02> + 42.470|date: 2009/12/03> + 43.090|date: 2009/12/04> + 42.630|date: 2009/12/07> + 42.880|date: 2009/12/08> + 42.880|date: 2009/12/09> + 43.350|date: 2009/12/10> + 42.830|date: 2009/12/11> + 42.540|date: 2009/12/14> + 42.630|date: 2009/12/15> + 43.100|date: 2009/12/16> + 42.950|date: 2009/12/17> + 42.670|date: 2009/12/18> + 42.160|date: 2009/12/21> + 42.360|date: 2009/12/22> + 41.840|date: 2009/12/23> + 41.510|date: 2009/12/24> + 41.680|date: 2009/12/28> + 41.810|date: 2009/12/29> + 42.130|date: 2009/12/30> + 41.800|date: 2009/12/31> + 42.050|date: 2010/01/04> + 42.340|date: 2010/01/05> + 41.870|date: 2010/01/06> + 41.160|date: 2010/01/07> + 41.630|date: 2010/01/08> + 42.500|date: 2010/01/11> + 42.030|date: 2010/01/12> + 41.830|date: 2010/01/13> + 44.600|date: 2010/01/14> + 46.360|date: 2010/01/15> + 46.000|date: 2010/01/19> + 46.450|date: 2010/01/20> + 46.500|date: 2010/01/21> + 44.630|date: 2010/01/22> + 44.550|date: 2010/01/25> + 44.570|date: 2010/01/26> + 44.170|date: 2010/01/27> + 44.950|date: 2010/01/28> + 44.200|date: 2010/01/29> + 43.760|date: 2010/02/01> + 44.440|date: 2010/02/02> + 45.000|date: 2010/02/03> + 44.710|date: 2010/02/04> + 44.560|date: 2010/02/05> + 45.030|date: 2010/02/08> + 44.590|date: 2010/02/09> + 44.790|date: 2010/02/10> + 44.850|date: 2010/02/11> + 44.850|date: 2010/02/12> + 45.120|date: 2010/02/16> + 45.690|date: 2010/02/17> + 46.140|date: 2010/02/18> + 46.260|date: 2010/02/19> + 46.880|date: 2010/02/22> + 46.880|date: 2010/02/23> + 46.620|date: 2010/02/24> + 45.430|date: 2010/02/25> + 46.410|date: 2010/02/26> + 46.750|date: 2010/03/01> + 47.450|date: 2010/03/02> + 46.970|date: 2010/03/03> + 47.400|date: 2010/03/04> + 47.500|date: 2010/03/05> + 48.160|date: 2010/03/08> + 48.700|date: 2010/03/09> + 49.170|date: 2010/03/10> + 48.830|date: 2010/03/11> + 48.870|date: 2010/03/12> + 48.380|date: 2010/03/15> + 48.400|date: 2010/03/16> + 48.550|date: 2010/03/17> + 48.870|date: 2010/03/18> + 48.890|date: 2010/03/19> + 48.410|date: 2010/03/22> + 49.310|date: 2010/03/23> + 49.010|date: 2010/03/24> + 50.430|date: 2010/03/25> + 51.080|date: 2010/03/26> + 51.370|date: 2010/03/29> + 52.600|date: 2010/03/30> + 53.210|date: 2010/03/31> + 53.740|date: 2010/04/01> + 53.400|date: 2010/04/05> + 53.250|date: 2010/04/06> + 52.490|date: 2010/04/07> + 51.220|date: 2010/04/08> + 51.700|date: 2010/04/09> + 52.470|date: 2010/04/12> + 52.520|date: 2010/04/13> + 52.390|date: 2010/04/14> + 53.020|date: 2010/04/15> + 52.400|date: 2010/04/16> + 51.680|date: 2010/04/19> + 52.530|date: 2010/04/20> + 52.680|date: 2010/04/21> + 52.370|date: 2010/04/22> + 54.520|date: 2010/04/23> + 54.120|date: 2010/04/26> + 54.720|date: 2010/04/27> + 53.470|date: 2010/04/28> + 53.230|date: 2010/04/29> + 57.200|date: 2010/04/30> + 56.310|date: 2010/05/03> + 56.690|date: 2010/05/04> + 55.440|date: 2010/05/05> + 54.410|date: 2010/05/06> + 51.610|date: 2010/05/07> + 51.500|date: 2010/05/10> + 49.120|date: 2010/05/11> + 50.300|date: 2010/05/12> + 51.290|date: 2010/05/13> + 52.130|date: 2010/05/14> + 51.640|date: 2010/05/17> + 52.770|date: 2010/05/18> + 50.800|date: 2010/05/19> + 50.030|date: 2010/05/20> + 47.980|date: 2010/05/21> + 50.360|date: 2010/05/24> + 49.480|date: 2010/05/25> + 52.380|date: 2010/05/26> + 53.970|date: 2010/05/27> + 54.900|date: 2010/05/28> + 54.120|date: 2010/06/01> + 54.460|date: 2010/06/02> + 55.280|date: 2010/06/03> + 54.700|date: 2010/06/04> + 53.860|date: 2010/06/07> + 52.640|date: 2010/06/08> + 52.350|date: 2010/06/09> + 52.370|date: 2010/06/10> + 52.650|date: 2010/06/11> + 53.980|date: 2010/06/14> + 54.990|date: 2010/06/15> + 54.840|date: 2010/06/16> + 55.480|date: 2010/06/17> + 55.510|date: 2010/06/18> + 55.550|date: 2010/06/21> + 55.010|date: 2010/06/22> + 54.250|date: 2010/06/23> + 54.080|date: 2010/06/24> + 53.630|date: 2010/06/25> + 54.220|date: 2010/06/28> + 54.080|date: 2010/06/29> + 53.490|date: 2010/06/30> + 52.160|date: 2010/07/01> + 52.530|date: 2010/07/02> + 52.950|date: 2010/07/06> + 52.570|date: 2010/07/07> + 55.130|date: 2010/07/08> + 55.500|date: 2010/07/09> + 55.320|date: 2010/07/12> + 55.700|date: 2010/07/13> + 56.480|date: 2010/07/14> + 56.190|date: 2010/07/15> + 55.570|date: 2010/07/16> + 54.290|date: 2010/07/19> + 54.880|date: 2010/07/20> + 55.610|date: 2010/07/21> + 54.100|date: 2010/07/22> + 54.890|date: 2010/07/23> + 57.010|date: 2010/07/26> + 57.290|date: 2010/07/27> + 55.570|date: 2010/07/28> + 56.220|date: 2010/07/29> + 55.120|date: 2010/07/30> + 57.890|date: 2010/08/02> + 58.990|date: 2010/08/03> + 58.770|date: 2010/08/04> + 58.360|date: 2010/08/05> + 57.530|date: 2010/08/06> + 56.180|date: 2010/08/09> + 56.170|date: 2010/08/10> + 55.690|date: 2010/08/11> + 54.100|date: 2010/08/12> + 54.810|date: 2010/08/13> + 54.630|date: 2010/08/16> + 55.120|date: 2010/08/17> + 55.940|date: 2010/08/19> + 53.640|date: 2010/08/20> high |ticker: TWC> => 35.920|date: 2009/08/21> + 36.000|date: 2009/08/24> + 36.450|date: 2009/08/25> + 36.260|date: 2009/08/26> + 37.200|date: 2009/08/27> + 37.480|date: 2009/08/28> + 37.550|date: 2009/08/31> + 37.640|date: 2009/09/01> + 36.480|date: 2009/09/02> + 36.220|date: 2009/09/03> + 37.480|date: 2009/09/04> + 39.510|date: 2009/09/09> + 40.950|date: 2009/09/10> + 41.470|date: 2009/09/11> + 41.310|date: 2009/09/14> + 41.380|date: 2009/09/15> + 42.230|date: 2009/09/16> + 42.070|date: 2009/09/17> + 43.070|date: 2009/09/18> + 43.130|date: 2009/09/21> + 42.690|date: 2009/09/22> + 42.873|date: 2009/09/23> + 42.600|date: 2009/09/24> + 41.760|date: 2009/09/25> + 42.560|date: 2009/09/28> + 44.010|date: 2009/09/29> + 43.900|date: 2009/09/30> + 42.650|date: 2009/10/01> + 41.670|date: 2009/10/02> + 42.500|date: 2009/10/05> + 43.090|date: 2009/10/06> + 43.610|date: 2009/10/07> + 42.520|date: 2009/10/08> + 41.950|date: 2009/10/09> + 41.940|date: 2009/10/12> + 41.870|date: 2009/10/13> + 42.050|date: 2009/10/14> + 41.810|date: 2009/10/15> + 41.320|date: 2009/10/16> + 41.980|date: 2009/10/19> + 43.660|date: 2009/10/20> + 44.000|date: 2009/10/21> + 43.090|date: 2009/10/22> + 42.800|date: 2009/10/23> + 42.060|date: 2009/10/26> + 41.610|date: 2009/10/27> + 40.400|date: 2009/10/28> + 41.180|date: 2009/11/05> + 42.500|date: 2009/11/06> + 42.240|date: 2009/11/09> + 42.870|date: 2009/11/10> + 42.950|date: 2009/11/11> + 42.310|date: 2009/11/12> + 42.540|date: 2009/11/13> + 43.290|date: 2009/11/16> + 43.090|date: 2009/11/17> + 42.820|date: 2009/11/18> + 43.070|date: 2009/11/19> + 42.750|date: 2009/11/20> + 43.680|date: 2009/11/23> + 44.090|date: 2009/11/24> + 43.560|date: 2009/11/25> + 42.820|date: 2009/11/27> + 42.340|date: 2009/11/30> + 42.840|date: 2009/12/01> + 42.940|date: 2009/12/02> + 43.200|date: 2009/12/03> + 43.430|date: 2009/12/04> + 43.250|date: 2009/12/07> + 43.440|date: 2009/12/08> + 43.430|date: 2009/12/09> + 43.660|date: 2009/12/10> + 42.980|date: 2009/12/11> + 42.970|date: 2009/12/14> + 43.120|date: 2009/12/15> + 43.690|date: 2009/12/16> + 43.190|date: 2009/12/17> + 42.950|date: 2009/12/18> + 42.970|date: 2009/12/21> + 42.590|date: 2009/12/22> + 41.920|date: 2009/12/23> + 42.040|date: 2009/12/24> + 41.860|date: 2009/12/28> + 42.800|date: 2009/12/29> + 42.780|date: 2009/12/30> + 42.000|date: 2009/12/31> + 42.670|date: 2010/01/04> + 42.340|date: 2010/01/05> + 41.900|date: 2010/01/06> + 42.000|date: 2010/01/07> + 41.915|date: 2010/01/08> + 42.780|date: 2010/01/11> + 42.170|date: 2010/01/12> + 44.990|date: 2010/01/13> + 46.470|date: 2010/01/14> + 46.360|date: 2010/01/15> + 47.030|date: 2010/01/19> + 46.980|date: 2010/01/20> + 46.700|date: 2010/01/21> + 44.890|date: 2010/01/22> + 45.150|date: 2010/01/25> + 44.840|date: 2010/01/26> + 44.920|date: 2010/01/27> + 46.240|date: 2010/01/28> + 44.550|date: 2010/01/29> + 44.430|date: 2010/02/01> + 45.600|date: 2010/02/02> + 45.430|date: 2010/02/03> + 45.140|date: 2010/02/04> + 45.250|date: 2010/02/05> + 45.290|date: 2010/02/08> + 45.460|date: 2010/02/09> + 45.270|date: 2010/02/10> + 45.480|date: 2010/02/11> + 45.230|date: 2010/02/12> + 45.930|date: 2010/02/16> + 46.250|date: 2010/02/17> + 46.750|date: 2010/02/18> + 47.220|date: 2010/02/19> + 47.370|date: 2010/02/22> + 47.340|date: 2010/02/23> + 46.750|date: 2010/02/24> + 46.280|date: 2010/02/25> + 46.720|date: 2010/02/26> + 47.590|date: 2010/03/01> + 47.680|date: 2010/03/02> + 47.540|date: 2010/03/03> + 47.500|date: 2010/03/04> + 48.365|date: 2010/03/05> + 49.310|date: 2010/03/08> + 49.190|date: 2010/03/09> + 49.280|date: 2010/03/10> + 48.890|date: 2010/03/11> + 49.000|date: 2010/03/12> + 48.470|date: 2010/03/15> + 49.000|date: 2010/03/16> + 49.020|date: 2010/03/17> + 49.080|date: 2010/03/18> + 49.170|date: 2010/03/19> + 49.340|date: 2010/03/22> + 49.330|date: 2010/03/23> + 50.250|date: 2010/03/24> + 51.500|date: 2010/03/25> + 51.480|date: 2010/03/26> + 52.790|date: 2010/03/29> + 53.620|date: 2010/03/30> + 53.860|date: 2010/03/31> + 53.800|date: 2010/04/01> + 53.790|date: 2010/04/05> + 53.430|date: 2010/04/06> + 52.490|date: 2010/04/07> + 51.860|date: 2010/04/08> + 52.760|date: 2010/04/09> + 52.920|date: 2010/04/12> + 53.000|date: 2010/04/13> + 52.855|date: 2010/04/14> + 53.050|date: 2010/04/15> + 52.560|date: 2010/04/16> + 52.240|date: 2010/04/19> + 52.960|date: 2010/04/20> + 52.930|date: 2010/04/21> + 54.600|date: 2010/04/22> + 54.520|date: 2010/04/23> + 55.570|date: 2010/04/26> + 55.090|date: 2010/04/27> + 54.550|date: 2010/04/28> + 57.580|date: 2010/04/29> + 57.690|date: 2010/04/30> + 57.670|date: 2010/05/03> + 56.820|date: 2010/05/04> + 56.220|date: 2010/05/05> + 54.490|date: 2010/05/06> + 52.240|date: 2010/05/07> + 52.060|date: 2010/05/10> + 51.290|date: 2010/05/11> + 51.240|date: 2010/05/12> + 53.130|date: 2010/05/13> + 52.630|date: 2010/05/14> + 52.570|date: 2010/05/17> + 53.060|date: 2010/05/18> + 51.500|date: 2010/05/19> + 50.550|date: 2010/05/20> + 51.070|date: 2010/05/21> + 51.540|date: 2010/05/24> + 52.220|date: 2010/05/25> + 53.970|date: 2010/05/26> + 55.110|date: 2010/05/27> + 56.090|date: 2010/05/28> + 55.860|date: 2010/06/01> + 55.350|date: 2010/06/02> + 56.080|date: 2010/06/03> + 55.110|date: 2010/06/04> + 53.930|date: 2010/06/07> + 53.280|date: 2010/06/08> + 53.440|date: 2010/06/09> + 53.800|date: 2010/06/10> + 53.600|date: 2010/06/11> + 55.460|date: 2010/06/14> + 55.360|date: 2010/06/15> + 55.610|date: 2010/06/16> + 55.620|date: 2010/06/17> + 55.910|date: 2010/06/18> + 55.900|date: 2010/06/21> + 55.950|date: 2010/06/22> + 54.990|date: 2010/06/23> + 54.770|date: 2010/06/24> + 54.350|date: 2010/06/25> + 55.200|date: 2010/06/28> + 54.220|date: 2010/06/29> + 53.770|date: 2010/06/30> + 52.570|date: 2010/07/01> + 53.130|date: 2010/07/02> + 53.430|date: 2010/07/06> + 54.910|date: 2010/07/07> + 55.880|date: 2010/07/08> + 56.295|date: 2010/07/09> + 55.750|date: 2010/07/12> + 56.980|date: 2010/07/13> + 56.710|date: 2010/07/14> + 56.640|date: 2010/07/15> + 56.080|date: 2010/07/16> + 55.870|date: 2010/07/19> + 55.410|date: 2010/07/20> + 55.640|date: 2010/07/21> + 55.560|date: 2010/07/22> + 57.210|date: 2010/07/23> + 57.690|date: 2010/07/26> + 57.550|date: 2010/07/27> + 56.200|date: 2010/07/28> + 57.090|date: 2010/07/29> + 57.590|date: 2010/07/30> + 59.470|date: 2010/08/02> + 59.180|date: 2010/08/03> + 59.160|date: 2010/08/04> + 58.920|date: 2010/08/05> + 57.690|date: 2010/08/06> + 56.840|date: 2010/08/09> + 56.890|date: 2010/08/10> + 56.630|date: 2010/08/11> + 55.140|date: 2010/08/12> + 55.000|date: 2010/08/13> + 54.710|date: 2010/08/16> + 55.760|date: 2010/08/17> + 55.940|date: 2010/08/19> + 53.955|date: 2010/08/20> low |ticker: TWC> => 34.620|date: 2009/08/21> + 35.430|date: 2009/08/24> + 35.650|date: 2009/08/25> + 35.540|date: 2009/08/26> + 35.280|date: 2009/08/27> + 36.850|date: 2009/08/28> + 36.750|date: 2009/08/31> + 36.100|date: 2009/09/01> + 35.630|date: 2009/09/02> + 35.400|date: 2009/09/03> + 35.670|date: 2009/09/04> + 37.560|date: 2009/09/09> + 38.980|date: 2009/09/10> + 40.635|date: 2009/09/11> + 40.130|date: 2009/09/14> + 40.000|date: 2009/09/15> + 40.840|date: 2009/09/16> + 41.150|date: 2009/09/17> + 41.700|date: 2009/09/18> + 41.860|date: 2009/09/21> + 42.010|date: 2009/09/22> + 42.020|date: 2009/09/23> + 40.910|date: 2009/09/24> + 41.100|date: 2009/09/25> + 41.340|date: 2009/09/28> + 42.660|date: 2009/09/29> + 42.270|date: 2009/09/30> + 41.010|date: 2009/10/01> + 40.010|date: 2009/10/02> + 40.020|date: 2009/10/05> + 41.920|date: 2009/10/06> + 41.840|date: 2009/10/07> + 41.430|date: 2009/10/08> + 41.240|date: 2009/10/09> + 40.910|date: 2009/10/12> + 41.090|date: 2009/10/13> + 41.260|date: 2009/10/14> + 41.110|date: 2009/10/15> + 40.280|date: 2009/10/16> + 40.490|date: 2009/10/19> + 42.170|date: 2009/10/20> + 42.340|date: 2009/10/21> + 41.792|date: 2009/10/22> + 41.065|date: 2009/10/23> + 40.640|date: 2009/10/26> + 40.040|date: 2009/10/27> + 38.730|date: 2009/10/28> + 39.920|date: 2009/11/05> + 40.310|date: 2009/11/06> + 41.620|date: 2009/11/09> + 40.970|date: 2009/11/10> + 41.510|date: 2009/11/11> + 41.600|date: 2009/11/12> + 41.300|date: 2009/11/13> + 42.230|date: 2009/11/16> + 42.310|date: 2009/11/17> + 41.770|date: 2009/11/18> + 42.100|date: 2009/11/19> + 41.910|date: 2009/11/20> + 42.650|date: 2009/11/23> + 43.170|date: 2009/11/24> + 42.930|date: 2009/11/25> + 41.850|date: 2009/11/27> + 41.310|date: 2009/11/30> + 41.920|date: 2009/12/01> + 42.080|date: 2009/12/02> + 42.360|date: 2009/12/03> + 42.040|date: 2009/12/04> + 42.630|date: 2009/12/07> + 42.680|date: 2009/12/08> + 42.700|date: 2009/12/09> + 42.680|date: 2009/12/10> + 41.840|date: 2009/12/11> + 42.360|date: 2009/12/14> + 42.380|date: 2009/12/15> + 43.070|date: 2009/12/16> + 42.330|date: 2009/12/17> + 41.900|date: 2009/12/18> + 42.160|date: 2009/12/21> + 41.510|date: 2009/12/22> + 41.050|date: 2009/12/23> + 41.400|date: 2009/12/24> + 41.320|date: 2009/12/28> + 41.810|date: 2009/12/29> + 41.690|date: 2009/12/30> + 41.160|date: 2009/12/31> + 41.780|date: 2010/01/04> + 41.770|date: 2010/01/05> + 41.230|date: 2010/01/06> + 41.000|date: 2010/01/07> + 41.210|date: 2010/01/08> + 41.850|date: 2010/01/11> + 41.370|date: 2010/01/12> + 41.810|date: 2010/01/13> + 44.540|date: 2010/01/14> + 45.170|date: 2010/01/15> + 45.700|date: 2010/01/19> + 45.860|date: 2010/01/20> + 44.860|date: 2010/01/21> + 43.770|date: 2010/01/22> + 44.060|date: 2010/01/25> + 44.100|date: 2010/01/26> + 43.410|date: 2010/01/27> + 44.080|date: 2010/01/28> + 43.440|date: 2010/01/29> + 43.280|date: 2010/02/01> + 43.690|date: 2010/02/02> + 44.390|date: 2010/02/03> + 44.360|date: 2010/02/04> + 44.450|date: 2010/02/05> + 44.230|date: 2010/02/08> + 44.310|date: 2010/02/09> + 44.480|date: 2010/02/10> + 44.850|date: 2010/02/11> + 44.850|date: 2010/02/12> + 45.060|date: 2010/02/16> + 45.520|date: 2010/02/17> + 45.850|date: 2010/02/18> + 45.960|date: 2010/02/19> + 46.815|date: 2010/02/22> + 46.400|date: 2010/02/23> + 45.805|date: 2010/02/24> + 45.340|date: 2010/02/25> + 45.670|date: 2010/02/26> + 46.700|date: 2010/03/01> + 46.850|date: 2010/03/02> + 46.910|date: 2010/03/03> + 47.160|date: 2010/03/04> + 47.070|date: 2010/03/05> + 48.000|date: 2010/03/08> + 48.640|date: 2010/03/09> + 48.820|date: 2010/03/10> + 48.240|date: 2010/03/11> + 48.040|date: 2010/03/12> + 47.800|date: 2010/03/15> + 48.290|date: 2010/03/16> + 48.350|date: 2010/03/17> + 48.640|date: 2010/03/18> + 48.260|date: 2010/03/19> + 48.250|date: 2010/03/22> + 48.770|date: 2010/03/23> + 48.990|date: 2010/03/24> + 50.160|date: 2010/03/25> + 50.900|date: 2010/03/26> + 51.190|date: 2010/03/29> + 52.170|date: 2010/03/30> + 52.980|date: 2010/03/31> + 53.090|date: 2010/04/01> + 53.220|date: 2010/04/05> + 52.190|date: 2010/04/06> + 51.220|date: 2010/04/07> + 51.050|date: 2010/04/08> + 51.655|date: 2010/04/09> + 52.310|date: 2010/04/12> + 52.130|date: 2010/04/13> + 51.620|date: 2010/04/14> + 52.130|date: 2010/04/15> + 51.230|date: 2010/04/16> + 51.520|date: 2010/04/19> + 52.180|date: 2010/04/20> + 52.350|date: 2010/04/21> + 51.970|date: 2010/04/22> + 53.940|date: 2010/04/23> + 53.980|date: 2010/04/26> + 53.140|date: 2010/04/27> + 52.570|date: 2010/04/28> + 53.050|date: 2010/04/29> + 56.090|date: 2010/04/30> + 56.180|date: 2010/05/03> + 55.640|date: 2010/05/04> + 54.400|date: 2010/05/05> + 48.510|date: 2010/05/06> + 48.960|date: 2010/05/07> + 48.840|date: 2010/05/10> + 48.980|date: 2010/05/11> + 50.000|date: 2010/05/12> + 51.090|date: 2010/05/13> + 51.230|date: 2010/05/14> + 51.340|date: 2010/05/17> + 51.140|date: 2010/05/18> + 50.080|date: 2010/05/19> + 48.840|date: 2010/05/20> + 47.890|date: 2010/05/21> + 50.170|date: 2010/05/24> + 49.300|date: 2010/05/25> + 51.940|date: 2010/05/26> + 53.660|date: 2010/05/27> + 54.440|date: 2010/05/28> + 54.080|date: 2010/06/01> + 54.270|date: 2010/06/02> + 54.850|date: 2010/06/03> + 53.490|date: 2010/06/04> + 52.300|date: 2010/06/07> + 51.550|date: 2010/06/08> + 51.410|date: 2010/06/09> + 52.370|date: 2010/06/10> + 51.730|date: 2010/06/11> + 53.860|date: 2010/06/14> + 54.620|date: 2010/06/15> + 54.680|date: 2010/06/16> + 54.560|date: 2010/06/17> + 54.970|date: 2010/06/18> + 54.500|date: 2010/06/21> + 53.970|date: 2010/06/22> + 53.810|date: 2010/06/23> + 53.470|date: 2010/06/24> + 53.060|date: 2010/06/25> + 53.920|date: 2010/06/28> + 52.770|date: 2010/06/29> + 51.970|date: 2010/06/30> + 51.110|date: 2010/07/01> + 51.300|date: 2010/07/02> + 51.900|date: 2010/07/06> + 52.460|date: 2010/07/07> + 54.410|date: 2010/07/08> + 55.420|date: 2010/07/09> + 54.560|date: 2010/07/12> + 55.700|date: 2010/07/13> + 55.830|date: 2010/07/14> + 55.375|date: 2010/07/15> + 54.010|date: 2010/07/16> + 54.290|date: 2010/07/19> + 54.360|date: 2010/07/20> + 53.220|date: 2010/07/21> + 54.100|date: 2010/07/22> + 54.880|date: 2010/07/23> + 56.760|date: 2010/07/26> + 55.510|date: 2010/07/27> + 55.280|date: 2010/07/28> + 54.890|date: 2010/07/29> + 54.420|date: 2010/07/30> + 57.390|date: 2010/08/02> + 57.630|date: 2010/08/03> + 58.320|date: 2010/08/04> + 57.590|date: 2010/08/05> + 54.370|date: 2010/08/06> + 55.425|date: 2010/08/09> + 55.800|date: 2010/08/10> + 54.780|date: 2010/08/11> + 53.880|date: 2010/08/12> + 54.290|date: 2010/08/13> + 53.460|date: 2010/08/16> + 54.720|date: 2010/08/17> + 53.610|date: 2010/08/19> + 53.150|date: 2010/08/20> close |ticker: TWC> => 35.920|date: 2009/08/21> + 35.650|date: 2009/08/24> + 35.790|date: 2009/08/25> + 35.970|date: 2009/08/26> + 36.930|date: 2009/08/27> + 37.360|date: 2009/08/28> + 36.920|date: 2009/08/31> + 36.190|date: 2009/09/01> + 35.700|date: 2009/09/02> + 35.800|date: 2009/09/03> + 37.290|date: 2009/09/04> + 39.260|date: 2009/09/09> + 40.950|date: 2009/09/10> + 40.750|date: 2009/09/11> + 41.170|date: 2009/09/14> + 41.280|date: 2009/09/15> + 41.920|date: 2009/09/16> + 41.660|date: 2009/09/17> + 42.670|date: 2009/09/18> + 42.240|date: 2009/09/21> + 42.330|date: 2009/09/22> + 42.080|date: 2009/09/23> + 41.330|date: 2009/09/24> + 41.280|date: 2009/09/25> + 42.500|date: 2009/09/28> + 43.750|date: 2009/09/29> + 43.090|date: 2009/09/30> + 41.740|date: 2009/10/01> + 40.210|date: 2009/10/02> + 42.440|date: 2009/10/05> + 42.140|date: 2009/10/06> + 41.990|date: 2009/10/07> + 41.530|date: 2009/10/08> + 41.640|date: 2009/10/09> + 41.300|date: 2009/10/12> + 41.410|date: 2009/10/13> + 41.520|date: 2009/10/14> + 41.260|date: 2009/10/15> + 40.580|date: 2009/10/16> + 41.800|date: 2009/10/19> + 43.600|date: 2009/10/20> + 42.450|date: 2009/10/21> + 42.820|date: 2009/10/22> + 41.240|date: 2009/10/23> + 40.810|date: 2009/10/26> + 40.410|date: 2009/10/27> + 38.870|date: 2009/10/28> + 40.970|date: 2009/11/05> + 41.990|date: 2009/11/06> + 42.100|date: 2009/11/09> + 42.590|date: 2009/11/10> + 41.880|date: 2009/11/11> + 41.790|date: 2009/11/12> + 42.180|date: 2009/11/13> + 43.070|date: 2009/11/16> + 42.940|date: 2009/11/17> + 42.370|date: 2009/11/18> + 43.020|date: 2009/11/19> + 42.390|date: 2009/11/20> + 43.520|date: 2009/11/23> + 43.330|date: 2009/11/24> + 43.490|date: 2009/11/25> + 42.420|date: 2009/11/27> + 41.890|date: 2009/11/30> + 42.180|date: 2009/12/01> + 42.450|date: 2009/12/02> + 42.460|date: 2009/12/03> + 42.740|date: 2009/12/04> + 43.050|date: 2009/12/07> + 43.210|date: 2009/12/08> + 43.260|date: 2009/12/09> + 42.890|date: 2009/12/10> + 42.380|date: 2009/12/11> + 42.930|date: 2009/12/14> + 43.060|date: 2009/12/15> + 43.500|date: 2009/12/16> + 42.660|date: 2009/12/17> + 42.140|date: 2009/12/18> + 42.410|date: 2009/12/21> + 41.920|date: 2009/12/22> + 41.420|date: 2009/12/23> + 41.840|date: 2009/12/24> + 41.690|date: 2009/12/28> + 42.430|date: 2009/12/29> + 41.830|date: 2009/12/30> + 41.390|date: 2009/12/31> + 42.290|date: 2010/01/04> + 42.040|date: 2010/01/05> + 41.330|date: 2010/01/06> + 41.880|date: 2010/01/07> + 41.510|date: 2010/01/08> + 42.120|date: 2010/01/11> + 41.620|date: 2010/01/12> + 44.440|date: 2010/01/13> + 46.330|date: 2010/01/14> + 46.040|date: 2010/01/15> + 46.980|date: 2010/01/19> + 46.560|date: 2010/01/20> + 44.880|date: 2010/01/21> + 43.840|date: 2010/01/22> + 44.740|date: 2010/01/25> + 44.160|date: 2010/01/26> + 43.620|date: 2010/01/27> + 44.090|date: 2010/01/28> + 43.590|date: 2010/01/29> + 44.430|date: 2010/02/01> + 44.990|date: 2010/02/02> + 45.250|date: 2010/02/03> + 44.650|date: 2010/02/04> + 45.120|date: 2010/02/05> + 44.270|date: 2010/02/08> + 45.030|date: 2010/02/09> + 45.130|date: 2010/02/10> + 45.400|date: 2010/02/11> + 45.150|date: 2010/02/12> + 45.680|date: 2010/02/16> + 46.140|date: 2010/02/17> + 46.500|date: 2010/02/18> + 46.890|date: 2010/02/19> + 46.920|date: 2010/02/22> + 46.590|date: 2010/02/23> + 46.240|date: 2010/02/24> + 46.200|date: 2010/02/25> + 46.690|date: 2010/02/26> + 47.170|date: 2010/03/01> + 46.950|date: 2010/03/02> + 47.350|date: 2010/03/03> + 47.340|date: 2010/03/04> + 48.290|date: 2010/03/05> + 49.000|date: 2010/03/08> + 49.100|date: 2010/03/09> + 48.980|date: 2010/03/10> + 48.890|date: 2010/03/11> + 48.570|date: 2010/03/12> + 48.390|date: 2010/03/15> + 48.520|date: 2010/03/16> + 49.020|date: 2010/03/17> + 48.850|date: 2010/03/18> + 48.760|date: 2010/03/19> + 49.170|date: 2010/03/22> + 49.160|date: 2010/03/23> + 50.100|date: 2010/03/24> + 51.070|date: 2010/03/25> + 51.180|date: 2010/03/26> + 52.570|date: 2010/03/29> + 53.450|date: 2010/03/30> + 53.310|date: 2010/03/31> + 53.480|date: 2010/04/01> + 53.530|date: 2010/04/05> + 52.470|date: 2010/04/06> + 51.530|date: 2010/04/07> + 51.660|date: 2010/04/08> + 52.680|date: 2010/04/09> + 52.740|date: 2010/04/12> + 52.880|date: 2010/04/13> + 52.770|date: 2010/04/14> + 52.400|date: 2010/04/15> + 51.640|date: 2010/04/16> + 52.200|date: 2010/04/19> + 52.740|date: 2010/04/20> + 52.630|date: 2010/04/21> + 54.540|date: 2010/04/22> + 54.220|date: 2010/04/23> + 55.130|date: 2010/04/26> + 53.280|date: 2010/04/27> + 53.130|date: 2010/04/28> + 57.150|date: 2010/04/29> + 56.250|date: 2010/04/30> + 57.370|date: 2010/05/03> + 56.060|date: 2010/05/04> + 54.990|date: 2010/05/05> + 50.600|date: 2010/05/06> + 49.470|date: 2010/05/07> + 49.670|date: 2010/05/10> + 50.050|date: 2010/05/11> + 51.160|date: 2010/05/12> + 52.230|date: 2010/05/13> + 51.600|date: 2010/05/14> + 52.470|date: 2010/05/17> + 51.510|date: 2010/05/18> + 51.190|date: 2010/05/19> + 48.930|date: 2010/05/20> + 50.870|date: 2010/05/21> + 50.660|date: 2010/05/24> + 52.090|date: 2010/05/25> + 52.930|date: 2010/05/26> + 55.110|date: 2010/05/27> + 54.730|date: 2010/05/28> + 54.290|date: 2010/06/01> + 54.820|date: 2010/06/02> + 55.980|date: 2010/06/03> + 53.870|date: 2010/06/04> + 52.420|date: 2010/06/07> + 52.190|date: 2010/06/08> + 51.600|date: 2010/06/09> + 53.260|date: 2010/06/10> + 53.570|date: 2010/06/11> + 54.680|date: 2010/06/14> + 55.110|date: 2010/06/15> + 55.560|date: 2010/06/16> + 55.480|date: 2010/06/17> + 55.160|date: 2010/06/18> + 55.000|date: 2010/06/21> + 54.180|date: 2010/06/22> + 54.410|date: 2010/06/23> + 53.630|date: 2010/06/24> + 54.200|date: 2010/06/25> + 54.850|date: 2010/06/28> + 53.630|date: 2010/06/29> + 52.080|date: 2010/06/30> + 52.410|date: 2010/07/01> + 52.130|date: 2010/07/02> + 52.550|date: 2010/07/06> + 54.690|date: 2010/07/07> + 55.380|date: 2010/07/08> + 55.590|date: 2010/07/09> + 55.200|date: 2010/07/12> + 56.750|date: 2010/07/13> + 56.190|date: 2010/07/14> + 56.070|date: 2010/07/15> + 54.100|date: 2010/07/16> + 55.710|date: 2010/07/19> + 55.290|date: 2010/07/20> + 53.450|date: 2010/07/21> + 55.080|date: 2010/07/22> + 57.060|date: 2010/07/23> + 57.100|date: 2010/07/26> + 55.590|date: 2010/07/27> + 55.990|date: 2010/07/28> + 55.650|date: 2010/07/29> + 57.170|date: 2010/07/30> + 59.070|date: 2010/08/02> + 58.490|date: 2010/08/03> + 59.020|date: 2010/08/04> + 58.380|date: 2010/08/05> + 55.810|date: 2010/08/06> + 56.630|date: 2010/08/09> + 56.630|date: 2010/08/10> + 54.890|date: 2010/08/11> + 55.070|date: 2010/08/12> + 54.340|date: 2010/08/13> + 54.660|date: 2010/08/16> + 55.530|date: 2010/08/17> + 54.050|date: 2010/08/19> + 53.790|date: 2010/08/20> volume |ticker: TWC> => 36655.000|date: 2009/08/21> + 27415.000|date: 2009/08/24> + 28406.000|date: 2009/08/25> + 18805.000|date: 2009/08/26> + 27095.000|date: 2009/08/27> + 24989.000|date: 2009/08/28> + 20843.000|date: 2009/08/31> + 22357.000|date: 2009/09/01> + 41832.000|date: 2009/09/02> + 35987.000|date: 2009/09/03> + 44578.000|date: 2009/09/04> + 42571.000|date: 2009/09/09> + 52787.000|date: 2009/09/10> + 29147.000|date: 2009/09/11> + 20702.000|date: 2009/09/14> + 17110.000|date: 2009/09/15> + 33827.000|date: 2009/09/16> + 24032.000|date: 2009/09/17> + 37822.000|date: 2009/09/18> + 21590.000|date: 2009/09/21> + 22037.000|date: 2009/09/22> + 26539.000|date: 2009/09/23> + 24836.000|date: 2009/09/24> + 23473.000|date: 2009/09/25> + 12379.000|date: 2009/09/28> + 33882.000|date: 2009/09/29> + 33433.000|date: 2009/09/30> + 49569.000|date: 2009/10/01> + 35908.000|date: 2009/10/02> + 35404.000|date: 2009/10/05> + 41920.000|date: 2009/10/06> + 20564.000|date: 2009/10/07> + 59319.000|date: 2009/10/08> + 27537.000|date: 2009/10/09> + 16519.000|date: 2009/10/12> + 23611.000|date: 2009/10/13> + 19614.000|date: 2009/10/14> + 25074.000|date: 2009/10/15> + 22358.000|date: 2009/10/16> + 24621.000|date: 2009/10/19> + 37795.000|date: 2009/10/20> + 20562.000|date: 2009/10/21> + 20099.000|date: 2009/10/22> + 16852.000|date: 2009/10/23> + 20445.000|date: 2009/10/26> + 16192.000|date: 2009/10/27> + 30111.000|date: 2009/10/28> + 32478.000|date: 2009/11/05> + 27444.000|date: 2009/11/06> + 24114.000|date: 2009/11/09> + 20920.000|date: 2009/11/10> + 25740.000|date: 2009/11/11> + 15061.000|date: 2009/11/12> + 16337.000|date: 2009/11/13> + 15897.000|date: 2009/11/16> + 13079.000|date: 2009/11/17> + 13075.000|date: 2009/11/18> + 23554.000|date: 2009/11/19> + 19885.000|date: 2009/11/20> + 19204.000|date: 2009/11/23> + 19243.000|date: 2009/11/24> + 12782.000|date: 2009/11/25> + 5744.000|date: 2009/11/27> + 16286.000|date: 2009/11/30> + 14947.000|date: 2009/12/01> + 9876.000|date: 2009/12/02> + 22917.000|date: 2009/12/03> + 23199.000|date: 2009/12/04> + 23557.000|date: 2009/12/07> + 18617.000|date: 2009/12/08> + 19424.000|date: 2009/12/09> + 27036.000|date: 2009/12/10> + 30957.000|date: 2009/12/11> + 16989.000|date: 2009/12/14> + 17096.000|date: 2009/12/15> + 17073.000|date: 2009/12/16> + 23045.000|date: 2009/12/17> + 27376.000|date: 2009/12/18> + 16926.000|date: 2009/12/21> + 25018.000|date: 2009/12/22> + 23796.000|date: 2009/12/23> + 4818.000|date: 2009/12/24> + 13270.000|date: 2009/12/28> + 12754.000|date: 2009/12/29> + 13259.000|date: 2009/12/30> + 13349.000|date: 2009/12/31> + 29186.000|date: 2010/01/04> + 20437.000|date: 2010/01/05> + 18842.000|date: 2010/01/06> + 18216.000|date: 2010/01/07> + 17626.000|date: 2010/01/08> + 18260.000|date: 2010/01/11> + 17307.000|date: 2010/01/12> + 49912.000|date: 2010/01/13> + 43188.000|date: 2010/01/14> + 33152.000|date: 2010/01/15> + 19178.000|date: 2010/01/19> + 31698.000|date: 2010/01/20> + 31329.000|date: 2010/01/21> + 30722.000|date: 2010/01/22> + 19099.000|date: 2010/01/25> + 21374.000|date: 2010/01/26> + 46018.000|date: 2010/01/27> + 40968.000|date: 2010/01/28> + 41881.000|date: 2010/01/29> + 25590.000|date: 2010/02/01> + 37388.000|date: 2010/02/02> + 32665.000|date: 2010/02/03> + 52480.000|date: 2010/02/04> + 50926.000|date: 2010/02/05> + 33201.000|date: 2010/02/08> + 24158.000|date: 2010/02/09> + 29515.000|date: 2010/02/10> + 27047.000|date: 2010/02/11> + 35198.000|date: 2010/02/12> + 25975.000|date: 2010/02/16> + 20684.000|date: 2010/02/17> + 29500.000|date: 2010/02/18> + 23369.000|date: 2010/02/19> + 18245.000|date: 2010/02/22> + 21365.000|date: 2010/02/23> + 22143.000|date: 2010/02/24> + 20599.000|date: 2010/02/25> + 24067.000|date: 2010/02/26> + 12605.000|date: 2010/03/01> + 24336.000|date: 2010/03/02> + 15534.000|date: 2010/03/03> + 24643.000|date: 2010/03/04> + 14025.000|date: 2010/03/05> + 25656.000|date: 2010/03/08> + 21065.000|date: 2010/03/09> + 34240.000|date: 2010/03/10> + 16359.000|date: 2010/03/11> + 13771.000|date: 2010/03/12> + 16047.000|date: 2010/03/15> + 15658.000|date: 2010/03/16> + 20046.000|date: 2010/03/17> + 10395.000|date: 2010/03/18> + 25598.000|date: 2010/03/19> + 24980.000|date: 2010/03/22> + 37328.000|date: 2010/03/23> + 27441.000|date: 2010/03/24> + 34690.000|date: 2010/03/25> + 20217.000|date: 2010/03/26> + 42243.000|date: 2010/03/29> + 43665.000|date: 2010/03/30> + 54709.000|date: 2010/03/31> + 16830.000|date: 2010/04/01> + 17903.000|date: 2010/04/05> + 33921.000|date: 2010/04/06> + 39034.000|date: 2010/04/07> + 26954.000|date: 2010/04/08> + 14238.000|date: 2010/04/09> + 14229.000|date: 2010/04/12> + 16872.000|date: 2010/04/13> + 26843.000|date: 2010/04/14> + 15992.000|date: 2010/04/15> + 19125.000|date: 2010/04/16> + 15016.000|date: 2010/04/19> + 13075.000|date: 2010/04/20> + 12562.000|date: 2010/04/21> + 19493.000|date: 2010/04/22> + 16649.000|date: 2010/04/23> + 19650.000|date: 2010/04/26> + 29445.000|date: 2010/04/27> + 26547.000|date: 2010/04/28> + 57982.000|date: 2010/04/29> + 24243.000|date: 2010/04/30> + 20647.000|date: 2010/05/03> + 23978.000|date: 2010/05/04> + 31093.000|date: 2010/05/05> + 105465.000|date: 2010/05/06> + 68238.000|date: 2010/05/07> + 58597.000|date: 2010/05/10> + 47409.000|date: 2010/05/11> + 34929.000|date: 2010/05/12> + 39190.000|date: 2010/05/13> + 39127.000|date: 2010/05/14> + 31236.000|date: 2010/05/17> + 30402.000|date: 2010/05/18> + 28663.000|date: 2010/05/19> + 28599.000|date: 2010/05/20> + 47663.000|date: 2010/05/21> + 22560.000|date: 2010/05/24> + 39738.000|date: 2010/05/25> + 41620.000|date: 2010/05/26> + 29667.000|date: 2010/05/27> + 25633.000|date: 2010/05/28> + 26276.000|date: 2010/06/01> + 38801.000|date: 2010/06/02> + 18620.000|date: 2010/06/03> + 28778.000|date: 2010/06/04> + 32543.000|date: 2010/06/07> + 29753.000|date: 2010/06/08> + 29528.000|date: 2010/06/09> + 34424.000|date: 2010/06/10> + 27869.000|date: 2010/06/11> + 36209.000|date: 2010/06/14> + 31226.000|date: 2010/06/15> + 18433.000|date: 2010/06/16> + 22555.000|date: 2010/06/17> + 22616.000|date: 2010/06/18> + 20299.000|date: 2010/06/21> + 22022.000|date: 2010/06/22> + 15368.000|date: 2010/06/23> + 16026.000|date: 2010/06/24> + 26346.000|date: 2010/06/25> + 19698.000|date: 2010/06/28> + 34795.000|date: 2010/06/29> + 24476.000|date: 2010/06/30> + 21152.000|date: 2010/07/01> + 15840.000|date: 2010/07/02> + 21534.000|date: 2010/07/06> + 31738.000|date: 2010/07/07> + 20247.000|date: 2010/07/08> + 19893.000|date: 2010/07/09> + 25221.000|date: 2010/07/12> + 29519.000|date: 2010/07/13> + 20627.000|date: 2010/07/14> + 21011.000|date: 2010/07/15> + 22327.000|date: 2010/07/16> + 14341.000|date: 2010/07/19> + 19474.000|date: 2010/07/20> + 27030.000|date: 2010/07/21> + 21791.000|date: 2010/07/22> + 26198.000|date: 2010/07/23> + 17108.000|date: 2010/07/26> + 25096.000|date: 2010/07/27> + 22635.000|date: 2010/07/28> + 16224.000|date: 2010/07/29> + 35574.000|date: 2010/07/30> + 40115.000|date: 2010/08/02> + 31010.000|date: 2010/08/03> + 22625.000|date: 2010/08/04> + 38888.000|date: 2010/08/05> + 59192.000|date: 2010/08/06> + 19082.000|date: 2010/08/09> + 16203.000|date: 2010/08/10> + 22799.000|date: 2010/08/11> + 22939.000|date: 2010/08/12> + 18526.000|date: 2010/08/13> + 14201.000|date: 2010/08/16> + 22537.000|date: 2010/08/17> + 25550.000|date: 2010/08/19> + 22821.000|date: 2010/08/20> open |ticker: TWX> => 27.730|date: 2009/08/21> + 28.310|date: 2009/08/24> + 28.920|date: 2009/08/25> + 28.460|date: 2009/08/26> + 28.520|date: 2009/08/27> + 28.590|date: 2009/08/28> + 28.130|date: 2009/08/31> + 27.710|date: 2009/09/01> + 27.120|date: 2009/09/02> + 27.580|date: 2009/09/03> + 27.620|date: 2009/09/04> + 27.950|date: 2009/09/09> + 29.100|date: 2009/09/10> + 29.380|date: 2009/09/11> + 29.020|date: 2009/09/14> + 29.100|date: 2009/09/15> + 29.230|date: 2009/09/16> + 29.590|date: 2009/09/17> + 29.450|date: 2009/09/18> + 29.340|date: 2009/09/21> + 30.220|date: 2009/09/22> + 30.150|date: 2009/09/23> + 29.350|date: 2009/09/24> + 28.780|date: 2009/09/25> + 28.640|date: 2009/09/28> + 29.400|date: 2009/09/29> + 29.350|date: 2009/09/30> + 28.710|date: 2009/10/01> + 29.690|date: 2009/10/02> + 29.620|date: 2009/10/05> + 30.130|date: 2009/10/06> + 30.280|date: 2009/10/07> + 30.270|date: 2009/10/08> + 30.460|date: 2009/10/09> + 30.320|date: 2009/10/12> + 30.290|date: 2009/10/13> + 30.770|date: 2009/10/14> + 30.440|date: 2009/10/15> + 30.410|date: 2009/10/16> + 30.390|date: 2009/10/19> + 31.510|date: 2009/10/20> + 31.330|date: 2009/10/21> + 31.270|date: 2009/10/22> + 31.870|date: 2009/10/23> + 30.850|date: 2009/10/26> + 30.780|date: 2009/10/27> + 30.410|date: 2009/10/28> + 30.170|date: 2009/11/05> + 30.790|date: 2009/11/06> + 31.050|date: 2009/11/09> + 31.540|date: 2009/11/10> + 31.770|date: 2009/11/11> + 31.710|date: 2009/11/12> + 31.570|date: 2009/11/13> + 32.150|date: 2009/11/16> + 32.370|date: 2009/11/17> + 32.480|date: 2009/11/18> + 32.540|date: 2009/11/19> + 32.190|date: 2009/11/20> + 31.890|date: 2009/11/23> + 31.930|date: 2009/11/24> + 31.360|date: 2009/11/25> + 30.560|date: 2009/11/27> + 30.720|date: 2009/11/30> + 30.980|date: 2009/12/01> + 31.100|date: 2009/12/02> + 31.010|date: 2009/12/03> + 31.460|date: 2009/12/04> + 31.380|date: 2009/12/07> + 31.290|date: 2009/12/08> + 30.790|date: 2009/12/09> + 29.870|date: 2009/12/10> + 30.360|date: 2009/12/11> + 30.680|date: 2009/12/14> + 30.400|date: 2009/12/15> + 30.300|date: 2009/12/16> + 29.950|date: 2009/12/17> + 29.650|date: 2009/12/18> + 29.410|date: 2009/12/21> + 30.450|date: 2009/12/22> + 29.690|date: 2009/12/23> + 29.370|date: 2009/12/24> + 29.240|date: 2009/12/28> + 29.500|date: 2009/12/29> + 29.240|date: 2009/12/30> + 29.220|date: 2009/12/31> + 29.220|date: 2010/01/04> + 29.290|date: 2010/01/05> + 29.020|date: 2010/01/06> + 28.920|date: 2010/01/07> + 28.550|date: 2010/01/08> + 28.850|date: 2010/01/11> + 29.010|date: 2010/01/12> + 28.870|date: 2010/01/13> + 28.890|date: 2010/01/14> + 28.680|date: 2010/01/15> + 28.080|date: 2010/01/19> + 28.490|date: 2010/01/20> + 28.680|date: 2010/01/21> + 27.890|date: 2010/01/22> + 27.540|date: 2010/01/25> + 27.320|date: 2010/01/26> + 27.170|date: 2010/01/27> + 27.090|date: 2010/01/28> + 26.940|date: 2010/01/29> + 27.860|date: 2010/02/01> + 28.070|date: 2010/02/02> + 28.180|date: 2010/02/03> + 27.780|date: 2010/02/04> + 27.510|date: 2010/02/05> + 27.070|date: 2010/02/08> + 27.190|date: 2010/02/09> + 27.200|date: 2010/02/10> + 27.280|date: 2010/02/11> + 27.500|date: 2010/02/12> + 28.010|date: 2010/02/16> + 28.800|date: 2010/02/17> + 28.780|date: 2010/02/18> + 29.030|date: 2010/02/19> + 29.550|date: 2010/02/22> + 28.980|date: 2010/02/23> + 28.520|date: 2010/02/24> + 28.440|date: 2010/02/25> + 29.010|date: 2010/02/26> + 29.090|date: 2010/03/01> + 29.600|date: 2010/03/02> + 29.650|date: 2010/03/03> + 29.530|date: 2010/03/04> + 29.950|date: 2010/03/05> + 30.380|date: 2010/03/08> + 30.540|date: 2010/03/09> + 30.680|date: 2010/03/10> + 30.440|date: 2010/03/11> + 30.790|date: 2010/03/12> + 30.440|date: 2010/03/15> + 30.490|date: 2010/03/16> + 31.030|date: 2010/03/17> + 31.190|date: 2010/03/18> + 31.280|date: 2010/03/19> + 30.990|date: 2010/03/22> + 31.440|date: 2010/03/23> + 31.210|date: 2010/03/24> + 31.470|date: 2010/03/25> + 31.200|date: 2010/03/26> + 31.640|date: 2010/03/29> + 31.690|date: 2010/03/30> + 31.330|date: 2010/03/31> + 31.390|date: 2010/04/01> + 31.370|date: 2010/04/05> + 31.750|date: 2010/04/06> + 31.960|date: 2010/04/07> + 31.590|date: 2010/04/08> + 32.330|date: 2010/04/09> + 32.780|date: 2010/04/12> + 32.680|date: 2010/04/13> + 32.220|date: 2010/04/14> + 32.640|date: 2010/04/15> + 32.730|date: 2010/04/16> + 33.020|date: 2010/04/19> + 32.960|date: 2010/04/20> + 33.130|date: 2010/04/21> + 32.760|date: 2010/04/22> + 33.070|date: 2010/04/23> + 32.950|date: 2010/04/26> + 33.260|date: 2010/04/27> + 32.950|date: 2010/04/28> + 33.350|date: 2010/04/29> + 33.550|date: 2010/04/30> + 33.160|date: 2010/05/03> + 33.520|date: 2010/05/04> + 32.540|date: 2010/05/05> + 31.530|date: 2010/05/06> + 30.740|date: 2010/05/07> + 31.560|date: 2010/05/10> + 31.040|date: 2010/05/11> + 31.640|date: 2010/05/12> + 31.410|date: 2010/05/13> + 30.840|date: 2010/05/14> + 30.590|date: 2010/05/17> + 30.660|date: 2010/05/18> + 30.440|date: 2010/05/19> + 30.170|date: 2010/05/20> + 29.310|date: 2010/05/21> + 29.970|date: 2010/05/24> + 29.050|date: 2010/05/25> + 29.940|date: 2010/05/26> + 30.090|date: 2010/05/27> + 30.610|date: 2010/05/28> + 30.550|date: 2010/06/01> + 30.290|date: 2010/06/02> + 31.160|date: 2010/06/03> + 30.780|date: 2010/06/04> + 30.610|date: 2010/06/07> + 30.390|date: 2010/06/08> + 30.340|date: 2010/06/09> + 31.030|date: 2010/06/10> + 31.220|date: 2010/06/11> + 31.920|date: 2010/06/14> + 31.900|date: 2010/06/15> + 32.750|date: 2010/06/16> + 33.000|date: 2010/06/17> + 33.090|date: 2010/06/18> + 33.260|date: 2010/06/21> + 32.540|date: 2010/06/22> + 31.510|date: 2010/06/23> + 31.640|date: 2010/06/24> + 30.920|date: 2010/06/25> + 30.800|date: 2010/06/28> + 29.830|date: 2010/06/29> + 29.500|date: 2010/06/30> + 28.870|date: 2010/07/01> + 28.690|date: 2010/07/02> + 28.430|date: 2010/07/06> + 28.190|date: 2010/07/07> + 29.370|date: 2010/07/08> + 29.700|date: 2010/07/09> + 30.040|date: 2010/07/12> + 30.370|date: 2010/07/13> + 30.760|date: 2010/07/14> + 30.580|date: 2010/07/15> + 30.340|date: 2010/07/16> + 29.550|date: 2010/07/19> + 29.650|date: 2010/07/20> + 30.360|date: 2010/07/21> + 29.960|date: 2010/07/22> + 30.710|date: 2010/07/23> + 31.370|date: 2010/07/26> + 31.910|date: 2010/07/27> + 31.710|date: 2010/07/28> + 31.410|date: 2010/07/29> + 30.990|date: 2010/07/30> + 31.860|date: 2010/08/02> + 32.370|date: 2010/08/03> + 32.950|date: 2010/08/04> + 32.200|date: 2010/08/05> + 32.510|date: 2010/08/06> + 32.510|date: 2010/08/09> + 32.320|date: 2010/08/10> + 31.480|date: 2010/08/11> + 30.540|date: 2010/08/12> + 30.610|date: 2010/08/13> + 30.580|date: 2010/08/16> + 30.870|date: 2010/08/17> + 31.180|date: 2010/08/19> + 30.370|date: 2010/08/20> high |ticker: TWX> => 28.320|date: 2009/08/21> + 28.930|date: 2009/08/24> + 29.060|date: 2009/08/25> + 28.810|date: 2009/08/26> + 28.680|date: 2009/08/27> + 28.630|date: 2009/08/28> + 28.370|date: 2009/08/31> + 28.530|date: 2009/09/01> + 27.600|date: 2009/09/02> + 27.900|date: 2009/09/03> + 28.070|date: 2009/09/04> + 28.520|date: 2009/09/09> + 29.640|date: 2009/09/10> + 29.620|date: 2009/09/11> + 29.360|date: 2009/09/14> + 29.410|date: 2009/09/15> + 29.650|date: 2009/09/16> + 29.760|date: 2009/09/17> + 29.660|date: 2009/09/18> + 30.040|date: 2009/09/21> + 30.485|date: 2009/09/22> + 30.250|date: 2009/09/23> + 29.350|date: 2009/09/24> + 28.870|date: 2009/09/25> + 29.480|date: 2009/09/28> + 29.800|date: 2009/09/29> + 29.350|date: 2009/09/30> + 30.430|date: 2009/10/01> + 29.960|date: 2009/10/02> + 30.250|date: 2009/10/05> + 30.770|date: 2009/10/06> + 30.460|date: 2009/10/07> + 30.830|date: 2009/10/08> + 30.700|date: 2009/10/09> + 30.620|date: 2009/10/12> + 30.665|date: 2009/10/13> + 30.950|date: 2009/10/14> + 30.700|date: 2009/10/15> + 30.610|date: 2009/10/16> + 31.760|date: 2009/10/19> + 31.510|date: 2009/10/20> + 31.990|date: 2009/10/21> + 32.130|date: 2009/10/22> + 31.920|date: 2009/10/23> + 31.640|date: 2009/10/26> + 30.990|date: 2009/10/27> + 30.420|date: 2009/10/28> + 31.240|date: 2009/11/05> + 31.130|date: 2009/11/06> + 31.660|date: 2009/11/09> + 32.010|date: 2009/11/10> + 32.065|date: 2009/11/11> + 31.890|date: 2009/11/12> + 32.040|date: 2009/11/13> + 32.500|date: 2009/11/16> + 32.630|date: 2009/11/17> + 32.850|date: 2009/11/18> + 32.640|date: 2009/11/19> + 32.190|date: 2009/11/20> + 32.340|date: 2009/11/23> + 32.100|date: 2009/11/24> + 31.480|date: 2009/11/25> + 31.020|date: 2009/11/27> + 30.830|date: 2009/11/30> + 31.360|date: 2009/12/01> + 31.430|date: 2009/12/02> + 31.370|date: 2009/12/03> + 31.500|date: 2009/12/04> + 31.710|date: 2009/12/07> + 31.290|date: 2009/12/08> + 31.470|date: 2009/12/09> + 30.740|date: 2009/12/10> + 30.940|date: 2009/12/11> + 30.760|date: 2009/12/14> + 30.560|date: 2009/12/15> + 30.300|date: 2009/12/16> + 29.950|date: 2009/12/17> + 29.650|date: 2009/12/18> + 30.400|date: 2009/12/21> + 30.450|date: 2009/12/22> + 29.730|date: 2009/12/23> + 29.460|date: 2009/12/24> + 29.418|date: 2009/12/28> + 29.605|date: 2009/12/29> + 29.430|date: 2009/12/30> + 29.460|date: 2009/12/31> + 29.520|date: 2010/01/04> + 29.420|date: 2010/01/05> + 29.150|date: 2010/01/06> + 28.930|date: 2010/01/07> + 28.840|date: 2010/01/08> + 29.245|date: 2010/01/11> + 29.170|date: 2010/01/12> + 29.170|date: 2010/01/13> + 29.020|date: 2010/01/14> + 28.790|date: 2010/01/15> + 28.740|date: 2010/01/19> + 28.730|date: 2010/01/20> + 29.000|date: 2010/01/21> + 28.130|date: 2010/01/22> + 27.540|date: 2010/01/25> + 27.440|date: 2010/01/26> + 27.180|date: 2010/01/27> + 27.130|date: 2010/01/28> + 27.880|date: 2010/01/29> + 28.100|date: 2010/02/01> + 28.540|date: 2010/02/02> + 28.320|date: 2010/02/03> + 27.780|date: 2010/02/04> + 27.590|date: 2010/02/05> + 27.420|date: 2010/02/08> + 27.760|date: 2010/02/09> + 27.580|date: 2010/02/10> + 27.790|date: 2010/02/11> + 27.940|date: 2010/02/12> + 28.790|date: 2010/02/16> + 29.030|date: 2010/02/17> + 29.240|date: 2010/02/18> + 29.460|date: 2010/02/19> + 29.550|date: 2010/02/22> + 29.180|date: 2010/02/23> + 28.990|date: 2010/02/24> + 28.960|date: 2010/02/25> + 29.100|date: 2010/02/26> + 29.700|date: 2010/03/01> + 29.770|date: 2010/03/02> + 29.940|date: 2010/03/03> + 29.940|date: 2010/03/04> + 30.600|date: 2010/03/05> + 30.780|date: 2010/03/08> + 30.740|date: 2010/03/09> + 30.760|date: 2010/03/10> + 30.745|date: 2010/03/11> + 30.790|date: 2010/03/12> + 30.520|date: 2010/03/15> + 31.250|date: 2010/03/16> + 31.380|date: 2010/03/17> + 31.460|date: 2010/03/18> + 31.640|date: 2010/03/19> + 31.400|date: 2010/03/22> + 31.440|date: 2010/03/23> + 31.360|date: 2010/03/24> + 31.630|date: 2010/03/25> + 31.730|date: 2010/03/26> + 31.740|date: 2010/03/29> + 31.750|date: 2010/03/30> + 31.430|date: 2010/03/31> + 31.540|date: 2010/04/01> + 31.920|date: 2010/04/05> + 32.045|date: 2010/04/06> + 32.290|date: 2010/04/07> + 32.320|date: 2010/04/08> + 32.931|date: 2010/04/09> + 32.780|date: 2010/04/12> + 32.940|date: 2010/04/13> + 32.870|date: 2010/04/14> + 33.030|date: 2010/04/15> + 33.100|date: 2010/04/16> + 33.160|date: 2010/04/19> + 33.480|date: 2010/04/20> + 33.190|date: 2010/04/21> + 33.320|date: 2010/04/22> + 33.360|date: 2010/04/23> + 33.750|date: 2010/04/26> + 33.420|date: 2010/04/27> + 33.190|date: 2010/04/28> + 33.730|date: 2010/04/29> + 34.070|date: 2010/04/30> + 34.020|date: 2010/05/03> + 33.660|date: 2010/05/04> + 32.590|date: 2010/05/05> + 31.880|date: 2010/05/06> + 31.270|date: 2010/05/07> + 32.310|date: 2010/05/10> + 31.990|date: 2010/05/11> + 31.780|date: 2010/05/12> + 31.670|date: 2010/05/13> + 31.160|date: 2010/05/14> + 30.835|date: 2010/05/17> + 31.025|date: 2010/05/18> + 30.970|date: 2010/05/19> + 30.650|date: 2010/05/20> + 30.180|date: 2010/05/21> + 30.370|date: 2010/05/24> + 29.820|date: 2010/05/25> + 30.230|date: 2010/05/26> + 30.980|date: 2010/05/27> + 31.690|date: 2010/05/28> + 31.190|date: 2010/06/01> + 31.070|date: 2010/06/02> + 31.350|date: 2010/06/03> + 30.980|date: 2010/06/04> + 30.830|date: 2010/06/07> + 30.510|date: 2010/06/08> + 31.000|date: 2010/06/09> + 31.550|date: 2010/06/10> + 31.570|date: 2010/06/11> + 32.080|date: 2010/06/14> + 33.020|date: 2010/06/15> + 32.900|date: 2010/06/16> + 33.060|date: 2010/06/17> + 33.320|date: 2010/06/18> + 33.483|date: 2010/06/21> + 32.860|date: 2010/06/22> + 32.050|date: 2010/06/23> + 31.660|date: 2010/06/24> + 31.020|date: 2010/06/25> + 31.140|date: 2010/06/28> + 30.220|date: 2010/06/29> + 29.750|date: 2010/06/30> + 29.130|date: 2010/07/01> + 28.775|date: 2010/07/02> + 28.770|date: 2010/07/06> + 29.190|date: 2010/07/07> + 29.660|date: 2010/07/08> + 30.230|date: 2010/07/09> + 30.220|date: 2010/07/12> + 31.040|date: 2010/07/13> + 30.880|date: 2010/07/14> + 30.650|date: 2010/07/15> + 30.610|date: 2010/07/16> + 30.140|date: 2010/07/19> + 30.290|date: 2010/07/20> + 30.390|date: 2010/07/21> + 30.910|date: 2010/07/22> + 31.490|date: 2010/07/23> + 31.890|date: 2010/07/26> + 31.985|date: 2010/07/27> + 31.950|date: 2010/07/28> + 32.190|date: 2010/07/29> + 31.660|date: 2010/07/30> + 32.650|date: 2010/08/02> + 32.480|date: 2010/08/03> + 33.230|date: 2010/08/04> + 32.940|date: 2010/08/05> + 32.840|date: 2010/08/06> + 32.660|date: 2010/08/09> + 32.480|date: 2010/08/10> + 32.010|date: 2010/08/11> + 30.890|date: 2010/08/12> + 31.030|date: 2010/08/13> + 30.970|date: 2010/08/16> + 31.300|date: 2010/08/17> + 31.240|date: 2010/08/19> + 30.570|date: 2010/08/20> low |ticker: TWX> => 27.630|date: 2009/08/21> + 28.080|date: 2009/08/24> + 28.510|date: 2009/08/25> + 28.170|date: 2009/08/26> + 28.080|date: 2009/08/27> + 28.050|date: 2009/08/28> + 27.630|date: 2009/08/31> + 27.190|date: 2009/09/01> + 26.980|date: 2009/09/02> + 27.360|date: 2009/09/03> + 27.560|date: 2009/09/04> + 27.790|date: 2009/09/09> + 28.670|date: 2009/09/10> + 29.190|date: 2009/09/11> + 28.930|date: 2009/09/14> + 29.030|date: 2009/09/15> + 29.070|date: 2009/09/16> + 29.210|date: 2009/09/17> + 29.220|date: 2009/09/18> + 29.310|date: 2009/09/21> + 29.940|date: 2009/09/22> + 29.380|date: 2009/09/23> + 28.390|date: 2009/09/24> + 28.250|date: 2009/09/25> + 28.640|date: 2009/09/28> + 29.060|date: 2009/09/29> + 28.470|date: 2009/09/30> + 28.420|date: 2009/10/01> + 29.261|date: 2009/10/02> + 29.420|date: 2009/10/05> + 29.950|date: 2009/10/06> + 29.740|date: 2009/10/07> + 30.200|date: 2009/10/08> + 30.150|date: 2009/10/09> + 30.030|date: 2009/10/12> + 30.100|date: 2009/10/13> + 30.230|date: 2009/10/14> + 30.260|date: 2009/10/15> + 29.930|date: 2009/10/16> + 30.370|date: 2009/10/19> + 30.960|date: 2009/10/20> + 31.190|date: 2009/10/21> + 30.940|date: 2009/10/22> + 30.700|date: 2009/10/23> + 30.370|date: 2009/10/26> + 30.320|date: 2009/10/27> + 29.550|date: 2009/10/28> + 30.170|date: 2009/11/05> + 30.450|date: 2009/11/06> + 30.970|date: 2009/11/09> + 31.130|date: 2009/11/10> + 31.540|date: 2009/11/11> + 31.370|date: 2009/11/12> + 31.550|date: 2009/11/13> + 31.800|date: 2009/11/16> + 31.910|date: 2009/11/17> + 32.365|date: 2009/11/18> + 31.670|date: 2009/11/19> + 31.540|date: 2009/11/20> + 31.790|date: 2009/11/23> + 31.300|date: 2009/11/24> + 30.780|date: 2009/11/25> + 30.310|date: 2009/11/27> + 30.220|date: 2009/11/30> + 30.720|date: 2009/12/01> + 30.680|date: 2009/12/02> + 30.890|date: 2009/12/03> + 30.910|date: 2009/12/04> + 31.180|date: 2009/12/07> + 30.480|date: 2009/12/08> + 30.620|date: 2009/12/09> + 29.640|date: 2009/12/10> + 30.300|date: 2009/12/11> + 30.210|date: 2009/12/14> + 30.100|date: 2009/12/15> + 30.030|date: 2009/12/16> + 29.050|date: 2009/12/17> + 28.990|date: 2009/12/18> + 29.320|date: 2009/12/21> + 29.380|date: 2009/12/22> + 29.190|date: 2009/12/23> + 29.150|date: 2009/12/24> + 29.090|date: 2009/12/28> + 29.280|date: 2009/12/29> + 29.060|date: 2009/12/30> + 29.030|date: 2009/12/31> + 29.220|date: 2010/01/04> + 28.940|date: 2010/01/05> + 28.570|date: 2010/01/06> + 28.630|date: 2010/01/07> + 28.360|date: 2010/01/08> + 28.720|date: 2010/01/11> + 28.440|date: 2010/01/12> + 28.600|date: 2010/01/13> + 28.620|date: 2010/01/14> + 28.010|date: 2010/01/15> + 28.080|date: 2010/01/19> + 28.030|date: 2010/01/20> + 27.920|date: 2010/01/21> + 27.180|date: 2010/01/22> + 26.650|date: 2010/01/25> + 26.990|date: 2010/01/26> + 26.560|date: 2010/01/27> + 26.430|date: 2010/01/28> + 26.820|date: 2010/01/29> + 27.590|date: 2010/02/01> + 27.830|date: 2010/02/02> + 27.880|date: 2010/02/03> + 27.010|date: 2010/02/04> + 26.740|date: 2010/02/05> + 26.850|date: 2010/02/08> + 27.070|date: 2010/02/09> + 26.990|date: 2010/02/10> + 26.920|date: 2010/02/11> + 27.360|date: 2010/02/12> + 28.010|date: 2010/02/16> + 28.480|date: 2010/02/17> + 28.630|date: 2010/02/18> + 28.800|date: 2010/02/19> + 28.960|date: 2010/02/22> + 28.460|date: 2010/02/23> + 28.520|date: 2010/02/24> + 28.240|date: 2010/02/25> + 28.760|date: 2010/02/26> + 29.080|date: 2010/03/01> + 29.400|date: 2010/03/02> + 29.390|date: 2010/03/03> + 29.390|date: 2010/03/04> + 29.900|date: 2010/03/05> + 30.200|date: 2010/03/08> + 30.350|date: 2010/03/09> + 30.390|date: 2010/03/10> + 30.350|date: 2010/03/11> + 30.450|date: 2010/03/12> + 30.040|date: 2010/03/15> + 30.440|date: 2010/03/16> + 30.980|date: 2010/03/17> + 31.080|date: 2010/03/18> + 30.930|date: 2010/03/19> + 30.800|date: 2010/03/22> + 31.050|date: 2010/03/23> + 31.050|date: 2010/03/24> + 31.190|date: 2010/03/25> + 31.060|date: 2010/03/26> + 31.420|date: 2010/03/29> + 31.200|date: 2010/03/30> + 30.930|date: 2010/03/31> + 31.030|date: 2010/04/01> + 31.230|date: 2010/04/05> + 31.580|date: 2010/04/06> + 31.720|date: 2010/04/07> + 31.590|date: 2010/04/08> + 32.125|date: 2010/04/09> + 32.430|date: 2010/04/12> + 32.600|date: 2010/04/13> + 32.010|date: 2010/04/14> + 32.600|date: 2010/04/15> + 32.670|date: 2010/04/16> + 32.410|date: 2010/04/19> + 32.850|date: 2010/04/20> + 32.790|date: 2010/04/21> + 32.310|date: 2010/04/22> + 32.840|date: 2010/04/23> + 32.940|date: 2010/04/26> + 32.550|date: 2010/04/27> + 32.480|date: 2010/04/28> + 33.190|date: 2010/04/29> + 32.890|date: 2010/04/30> + 33.140|date: 2010/05/03> + 32.650|date: 2010/05/04> + 31.720|date: 2010/05/05> + 28.430|date: 2010/05/06> + 29.820|date: 2010/05/07> + 31.155|date: 2010/05/10> + 31.040|date: 2010/05/11> + 31.090|date: 2010/05/12> + 31.120|date: 2010/05/13> + 30.370|date: 2010/05/14> + 29.950|date: 2010/05/17> + 30.450|date: 2010/05/18> + 30.100|date: 2010/05/19> + 29.740|date: 2010/05/20> + 29.080|date: 2010/05/21> + 29.710|date: 2010/05/24> + 28.460|date: 2010/05/25> + 29.340|date: 2010/05/26> + 29.955|date: 2010/05/27> + 30.610|date: 2010/05/28> + 30.150|date: 2010/06/01> + 30.250|date: 2010/06/02> + 31.000|date: 2010/06/03> + 30.240|date: 2010/06/04> + 30.310|date: 2010/06/07> + 29.710|date: 2010/06/08> + 30.100|date: 2010/06/09> + 30.720|date: 2010/06/10> + 30.975|date: 2010/06/11> + 31.510|date: 2010/06/14> + 31.780|date: 2010/06/15> + 32.520|date: 2010/06/16> + 32.580|date: 2010/06/17> + 32.860|date: 2010/06/18> + 32.430|date: 2010/06/21> + 31.510|date: 2010/06/22> + 31.390|date: 2010/06/23> + 30.770|date: 2010/06/24> + 30.450|date: 2010/06/25> + 30.470|date: 2010/06/28> + 29.360|date: 2010/06/29> + 28.810|date: 2010/06/30> + 28.230|date: 2010/07/01> + 28.115|date: 2010/07/02> + 27.990|date: 2010/07/06> + 28.030|date: 2010/07/07> + 29.150|date: 2010/07/08> + 29.650|date: 2010/07/09> + 29.760|date: 2010/07/12> + 30.320|date: 2010/07/13> + 30.190|date: 2010/07/14> + 30.170|date: 2010/07/15> + 29.500|date: 2010/07/16> + 29.550|date: 2010/07/19> + 29.630|date: 2010/07/20> + 29.490|date: 2010/07/21> + 29.960|date: 2010/07/22> + 30.710|date: 2010/07/23> + 31.310|date: 2010/07/26> + 31.340|date: 2010/07/27> + 31.210|date: 2010/07/28> + 30.900|date: 2010/07/29> + 30.740|date: 2010/07/30> + 31.840|date: 2010/08/02> + 31.870|date: 2010/08/03> + 32.250|date: 2010/08/04> + 32.170|date: 2010/08/05> + 31.960|date: 2010/08/06> + 32.290|date: 2010/08/09> + 31.880|date: 2010/08/10> + 31.050|date: 2010/08/11> + 30.430|date: 2010/08/12> + 30.510|date: 2010/08/13> + 30.320|date: 2010/08/16> + 30.800|date: 2010/08/17> + 30.510|date: 2010/08/19> + 29.990|date: 2010/08/20> close |ticker: TWX> => 28.280|date: 2009/08/21> + 28.730|date: 2009/08/24> + 28.540|date: 2009/08/25> + 28.750|date: 2009/08/26> + 28.430|date: 2009/08/27> + 28.330|date: 2009/08/28> + 27.910|date: 2009/08/31> + 27.270|date: 2009/09/01> + 27.410|date: 2009/09/02> + 27.610|date: 2009/09/03> + 28.050|date: 2009/09/04> + 28.470|date: 2009/09/09> + 29.510|date: 2009/09/10> + 29.300|date: 2009/09/11> + 29.150|date: 2009/09/14> + 29.250|date: 2009/09/15> + 29.610|date: 2009/09/16> + 29.340|date: 2009/09/17> + 29.580|date: 2009/09/18> + 29.960|date: 2009/09/21> + 30.140|date: 2009/09/22> + 29.380|date: 2009/09/23> + 28.850|date: 2009/09/24> + 28.620|date: 2009/09/25> + 29.370|date: 2009/09/28> + 29.230|date: 2009/09/29> + 28.780|date: 2009/09/30> + 30.030|date: 2009/10/01> + 29.630|date: 2009/10/02> + 30.070|date: 2009/10/05> + 30.390|date: 2009/10/06> + 30.050|date: 2009/10/07> + 30.540|date: 2009/10/08> + 30.250|date: 2009/10/09> + 30.280|date: 2009/10/12> + 30.600|date: 2009/10/13> + 30.660|date: 2009/10/14> + 30.680|date: 2009/10/15> + 30.410|date: 2009/10/16> + 31.440|date: 2009/10/19> + 31.360|date: 2009/10/20> + 31.250|date: 2009/10/21> + 32.000|date: 2009/10/22> + 30.780|date: 2009/10/23> + 30.730|date: 2009/10/26> + 30.390|date: 2009/10/27> + 29.580|date: 2009/10/28> + 31.130|date: 2009/11/05> + 31.010|date: 2009/11/06> + 31.640|date: 2009/11/09> + 31.700|date: 2009/11/10> + 31.910|date: 2009/11/11> + 31.540|date: 2009/11/12> + 31.950|date: 2009/11/13> + 32.350|date: 2009/11/16> + 32.550|date: 2009/11/17> + 32.820|date: 2009/11/18> + 32.300|date: 2009/11/19> + 31.640|date: 2009/11/20> + 32.100|date: 2009/11/23> + 31.450|date: 2009/11/24> + 31.320|date: 2009/11/25> + 30.850|date: 2009/11/27> + 30.720|date: 2009/11/30> + 31.210|date: 2009/12/01> + 30.900|date: 2009/12/02> + 31.110|date: 2009/12/03> + 31.420|date: 2009/12/04> + 31.330|date: 2009/12/07> + 30.650|date: 2009/12/08> + 31.370|date: 2009/12/09> + 30.450|date: 2009/12/10> + 30.580|date: 2009/12/11> + 30.420|date: 2009/12/14> + 30.140|date: 2009/12/15> + 30.040|date: 2009/12/16> + 29.500|date: 2009/12/17> + 29.450|date: 2009/12/18> + 30.370|date: 2009/12/21> + 29.530|date: 2009/12/22> + 29.350|date: 2009/12/23> + 29.280|date: 2009/12/24> + 29.230|date: 2009/12/28> + 29.450|date: 2009/12/29> + 29.250|date: 2009/12/30> + 29.140|date: 2009/12/31> + 29.420|date: 2010/01/04> + 29.090|date: 2010/01/05> + 29.020|date: 2010/01/06> + 28.720|date: 2010/01/07> + 28.760|date: 2010/01/08> + 29.170|date: 2010/01/11> + 28.500|date: 2010/01/12> + 29.020|date: 2010/01/13> + 28.790|date: 2010/01/14> + 28.160|date: 2010/01/15> + 28.730|date: 2010/01/19> + 28.620|date: 2010/01/20> + 28.060|date: 2010/01/21> + 27.200|date: 2010/01/22> + 27.410|date: 2010/01/25> + 27.180|date: 2010/01/26> + 26.950|date: 2010/01/27> + 26.810|date: 2010/01/28> + 27.450|date: 2010/01/29> + 28.050|date: 2010/02/01> + 28.510|date: 2010/02/02> + 27.900|date: 2010/02/03> + 27.560|date: 2010/02/04> + 27.030|date: 2010/02/05> + 26.920|date: 2010/02/08> + 27.410|date: 2010/02/09> + 27.380|date: 2010/02/10> + 27.780|date: 2010/02/11> + 27.880|date: 2010/02/12> + 28.700|date: 2010/02/16> + 28.950|date: 2010/02/17> + 29.080|date: 2010/02/18> + 29.440|date: 2010/02/19> + 29.010|date: 2010/02/22> + 28.480|date: 2010/02/23> + 28.680|date: 2010/02/24> + 28.860|date: 2010/02/25> + 29.040|date: 2010/02/26> + 29.600|date: 2010/03/01> + 29.670|date: 2010/03/02> + 29.610|date: 2010/03/03> + 29.900|date: 2010/03/04> + 30.540|date: 2010/03/05> + 30.640|date: 2010/03/08> + 30.600|date: 2010/03/09> + 30.530|date: 2010/03/10> + 30.660|date: 2010/03/11> + 30.540|date: 2010/03/12> + 30.460|date: 2010/03/15> + 31.060|date: 2010/03/16> + 31.200|date: 2010/03/17> + 31.160|date: 2010/03/18> + 31.240|date: 2010/03/19> + 31.280|date: 2010/03/22> + 31.290|date: 2010/03/23> + 31.250|date: 2010/03/24> + 31.230|date: 2010/03/25> + 31.500|date: 2010/03/26> + 31.560|date: 2010/03/29> + 31.390|date: 2010/03/30> + 31.270|date: 2010/03/31> + 31.410|date: 2010/04/01> + 31.900|date: 2010/04/05> + 31.990|date: 2010/04/06> + 32.090|date: 2010/04/07> + 32.200|date: 2010/04/08> + 32.630|date: 2010/04/09> + 32.700|date: 2010/04/12> + 32.770|date: 2010/04/13> + 32.870|date: 2010/04/14> + 32.890|date: 2010/04/15> + 33.000|date: 2010/04/16> + 32.710|date: 2010/04/19> + 33.170|date: 2010/04/20> + 33.080|date: 2010/04/21> + 33.250|date: 2010/04/22> + 33.140|date: 2010/04/23> + 33.510|date: 2010/04/26> + 32.670|date: 2010/04/27> + 33.060|date: 2010/04/28> + 33.460|date: 2010/04/29> + 33.080|date: 2010/04/30> + 33.880|date: 2010/05/03> + 32.670|date: 2010/05/04> + 31.880|date: 2010/05/05> + 30.900|date: 2010/05/06> + 30.250|date: 2010/05/07> + 31.490|date: 2010/05/10> + 31.480|date: 2010/05/11> + 31.540|date: 2010/05/12> + 31.160|date: 2010/05/13> + 30.560|date: 2010/05/14> + 30.630|date: 2010/05/17> + 30.617|date: 2010/05/18> + 30.760|date: 2010/05/19> + 29.740|date: 2010/05/20> + 30.080|date: 2010/05/21> + 29.770|date: 2010/05/24> + 29.790|date: 2010/05/25> + 29.530|date: 2010/05/26> + 30.940|date: 2010/05/27> + 30.990|date: 2010/05/28> + 30.180|date: 2010/06/01> + 31.070|date: 2010/06/02> + 31.300|date: 2010/06/03> + 30.460|date: 2010/06/04> + 30.400|date: 2010/06/07> + 30.200|date: 2010/06/08> + 30.250|date: 2010/06/09> + 31.540|date: 2010/06/10> + 31.530|date: 2010/06/11> + 31.580|date: 2010/06/14> + 33.000|date: 2010/06/15> + 32.800|date: 2010/06/16> + 33.040|date: 2010/06/17> + 32.960|date: 2010/06/18> + 32.540|date: 2010/06/21> + 31.550|date: 2010/06/22> + 31.830|date: 2010/06/23> + 30.840|date: 2010/06/24> + 30.760|date: 2010/06/25> + 30.510|date: 2010/06/28> + 29.630|date: 2010/06/29> + 28.910|date: 2010/06/30> + 28.510|date: 2010/07/01> + 28.200|date: 2010/07/02> + 28.220|date: 2010/07/06> + 29.120|date: 2010/07/07> + 29.600|date: 2010/07/08> + 30.190|date: 2010/07/09> + 30.100|date: 2010/07/12> + 30.920|date: 2010/07/13> + 30.440|date: 2010/07/14> + 30.600|date: 2010/07/15> + 29.530|date: 2010/07/16> + 30.080|date: 2010/07/19> + 30.280|date: 2010/07/20> + 29.620|date: 2010/07/21> + 30.810|date: 2010/07/22> + 31.370|date: 2010/07/23> + 31.760|date: 2010/07/26> + 31.720|date: 2010/07/27> + 31.270|date: 2010/07/28> + 31.260|date: 2010/07/29> + 31.460|date: 2010/07/30> + 32.530|date: 2010/08/02> + 32.360|date: 2010/08/03> + 32.470|date: 2010/08/04> + 32.890|date: 2010/08/05> + 32.360|date: 2010/08/06> + 32.600|date: 2010/08/09> + 32.010|date: 2010/08/10> + 31.090|date: 2010/08/11> + 30.790|date: 2010/08/12> + 30.810|date: 2010/08/13> + 30.700|date: 2010/08/16> + 30.970|date: 2010/08/17> + 30.660|date: 2010/08/19> + 30.310|date: 2010/08/20> volume |ticker: TWX> => 80732.000|date: 2009/08/21> + 91495.000|date: 2009/08/24> + 66582.000|date: 2009/08/25> + 85132.000|date: 2009/08/26> + 70254.000|date: 2009/08/27> + 67082.000|date: 2009/08/28> + 71294.000|date: 2009/08/31> + 96372.000|date: 2009/09/01> + 72013.000|date: 2009/09/02> + 75210.000|date: 2009/09/03> + 86227.000|date: 2009/09/04> + 83062.000|date: 2009/09/09> + 119992.000|date: 2009/09/10> + 77608.000|date: 2009/09/11> + 58457.000|date: 2009/09/14> + 60597.000|date: 2009/09/15> + 67918.000|date: 2009/09/16> + 91564.000|date: 2009/09/17> + 97811.000|date: 2009/09/18> + 69455.000|date: 2009/09/21> + 65641.000|date: 2009/09/22> + 63758.000|date: 2009/09/23> + 77794.000|date: 2009/09/24> + 71059.000|date: 2009/09/25> + 41938.000|date: 2009/09/28> + 62828.000|date: 2009/09/29> + 86634.000|date: 2009/09/30> + 213951.000|date: 2009/10/01> + 116047.000|date: 2009/10/02> + 62422.000|date: 2009/10/05> + 60530.000|date: 2009/10/06> + 64195.000|date: 2009/10/07> + 61056.000|date: 2009/10/08> + 43470.000|date: 2009/10/09> + 41309.000|date: 2009/10/12> + 50656.000|date: 2009/10/13> + 57664.000|date: 2009/10/14> + 62574.000|date: 2009/10/15> + 57650.000|date: 2009/10/16> + 85089.000|date: 2009/10/19> + 65144.000|date: 2009/10/20> + 75330.000|date: 2009/10/21> + 82260.000|date: 2009/10/22> + 65498.000|date: 2009/10/23> + 70934.000|date: 2009/10/26> + 56993.000|date: 2009/10/27> + 66400.000|date: 2009/10/28> + 67137.000|date: 2009/11/05> + 67236.000|date: 2009/11/06> + 68459.000|date: 2009/11/09> + 59579.000|date: 2009/11/10> + 67047.000|date: 2009/11/11> + 62982.000|date: 2009/11/12> + 54228.000|date: 2009/11/13> + 57539.000|date: 2009/11/16> + 72055.000|date: 2009/11/17> + 75365.000|date: 2009/11/18> + 61374.000|date: 2009/11/19> + 56011.000|date: 2009/11/20> + 53565.000|date: 2009/11/23> + 66856.000|date: 2009/11/24> + 68372.000|date: 2009/11/25> + 30644.000|date: 2009/11/27> + 74954.000|date: 2009/11/30> + 56027.000|date: 2009/12/01> + 46257.000|date: 2009/12/02> + 60789.000|date: 2009/12/03> + 59766.000|date: 2009/12/04> + 54460.000|date: 2009/12/07> + 92997.000|date: 2009/12/08> + 92161.000|date: 2009/12/09> + 105342.000|date: 2009/12/10> + 93611.000|date: 2009/12/11> + 87926.000|date: 2009/12/14> + 73274.000|date: 2009/12/15> + 78199.000|date: 2009/12/16> + 111014.000|date: 2009/12/17> + 133690.000|date: 2009/12/18> + 59058.000|date: 2009/12/21> + 78048.000|date: 2009/12/22> + 39432.000|date: 2009/12/23> + 20894.000|date: 2009/12/24> + 41779.000|date: 2009/12/28> + 48628.000|date: 2009/12/29> + 55187.000|date: 2009/12/30> + 50998.000|date: 2009/12/31> + 67363.000|date: 2010/01/04> + 93622.000|date: 2010/01/05> + 81610.000|date: 2010/01/06> + 78444.000|date: 2010/01/07> + 73807.000|date: 2010/01/08> + 58635.000|date: 2010/01/11> + 65045.000|date: 2010/01/12> + 50934.000|date: 2010/01/13> + 62594.000|date: 2010/01/14> + 81226.000|date: 2010/01/15> + 55271.000|date: 2010/01/19> + 61274.000|date: 2010/01/20> + 99539.000|date: 2010/01/21> + 93881.000|date: 2010/01/22> + 104537.000|date: 2010/01/25> + 83820.000|date: 2010/01/26> + 102359.000|date: 2010/01/27> + 174320.000|date: 2010/01/28> + 119496.000|date: 2010/01/29> + 83654.000|date: 2010/02/01> + 89968.000|date: 2010/02/02> + 141483.000|date: 2010/02/03> + 135072.000|date: 2010/02/04> + 219379.000|date: 2010/02/05> + 88036.000|date: 2010/02/08> + 99386.000|date: 2010/02/09> + 84131.000|date: 2010/02/10> + 139295.000|date: 2010/02/11> + 112560.000|date: 2010/02/12> + 105292.000|date: 2010/02/16> + 94550.000|date: 2010/02/17> + 69714.000|date: 2010/02/18> + 83939.000|date: 2010/02/19> + 77160.000|date: 2010/02/22> + 98554.000|date: 2010/02/23> + 81983.000|date: 2010/02/24> + 75595.000|date: 2010/02/25> + 56093.000|date: 2010/02/26> + 66164.000|date: 2010/03/01> + 54534.000|date: 2010/03/02> + 71351.000|date: 2010/03/03> + 73358.000|date: 2010/03/04> + 104794.000|date: 2010/03/05> + 74349.000|date: 2010/03/08> + 61420.000|date: 2010/03/09> + 94305.000|date: 2010/03/10> + 77070.000|date: 2010/03/11> + 44444.000|date: 2010/03/12> + 66644.000|date: 2010/03/15> + 89004.000|date: 2010/03/16> + 58350.000|date: 2010/03/17> + 54160.000|date: 2010/03/18> + 138019.000|date: 2010/03/19> + 86470.000|date: 2010/03/22> + 58529.000|date: 2010/03/23> + 65123.000|date: 2010/03/24> + 84887.000|date: 2010/03/25> + 69362.000|date: 2010/03/26> + 62533.000|date: 2010/03/29> + 108325.000|date: 2010/03/30> + 72136.000|date: 2010/03/31> + 91386.000|date: 2010/04/01> + 69990.000|date: 2010/04/05> + 60168.000|date: 2010/04/06> + 123172.000|date: 2010/04/07> + 97629.000|date: 2010/04/08> + 74332.000|date: 2010/04/09> + 56707.000|date: 2010/04/12> + 69973.000|date: 2010/04/13> + 87868.000|date: 2010/04/14> + 69459.000|date: 2010/04/15> + 153429.000|date: 2010/04/16> + 113084.000|date: 2010/04/19> + 110714.000|date: 2010/04/20> + 93896.000|date: 2010/04/21> + 129972.000|date: 2010/04/22> + 79607.000|date: 2010/04/23> + 94078.000|date: 2010/04/26> + 103423.000|date: 2010/04/27> + 83847.000|date: 2010/04/28> + 78616.000|date: 2010/04/29> + 95669.000|date: 2010/04/30> + 64029.000|date: 2010/05/03> + 126364.000|date: 2010/05/04> + 165370.000|date: 2010/05/05> + 158464.000|date: 2010/05/06> + 144397.000|date: 2010/05/07> + 130225.000|date: 2010/05/10> + 72878.000|date: 2010/05/11> + 84344.000|date: 2010/05/12> + 83832.000|date: 2010/05/13> + 122387.000|date: 2010/05/14> + 71879.000|date: 2010/05/17> + 128812.000|date: 2010/05/18> + 150996.000|date: 2010/05/19> + 156202.000|date: 2010/05/20> + 119305.000|date: 2010/05/21> + 65998.000|date: 2010/05/24> + 122226.000|date: 2010/05/25> + 125203.000|date: 2010/05/26> + 90458.000|date: 2010/05/27> + 128032.000|date: 2010/05/28> + 95860.000|date: 2010/06/01> + 93462.000|date: 2010/06/02> + 71791.000|date: 2010/06/03> + 131753.000|date: 2010/06/04> + 126181.000|date: 2010/06/07> + 110004.000|date: 2010/06/08> + 101355.000|date: 2010/06/09> + 76662.000|date: 2010/06/10> + 51422.000|date: 2010/06/11> + 49740.000|date: 2010/06/14> + 96867.000|date: 2010/06/15> + 71026.000|date: 2010/06/16> + 61695.000|date: 2010/06/17> + 75516.000|date: 2010/06/18> + 94231.000|date: 2010/06/21> + 114647.000|date: 2010/06/22> + 69995.000|date: 2010/06/23> + 77576.000|date: 2010/06/24> + 142028.000|date: 2010/06/25> + 71498.000|date: 2010/06/28> + 104386.000|date: 2010/06/29> + 87711.000|date: 2010/06/30> + 104472.000|date: 2010/07/01> + 79257.000|date: 2010/07/02> + 69331.000|date: 2010/07/06> + 130252.000|date: 2010/07/07> + 58069.000|date: 2010/07/08> + 58576.000|date: 2010/07/09> + 45221.000|date: 2010/07/12> + 64429.000|date: 2010/07/13> + 74045.000|date: 2010/07/14> + 91847.000|date: 2010/07/15> + 90248.000|date: 2010/07/16> + 75380.000|date: 2010/07/19> + 71736.000|date: 2010/07/20> + 59333.000|date: 2010/07/21> + 62877.000|date: 2010/07/22> + 54412.000|date: 2010/07/23> + 51326.000|date: 2010/07/26> + 43808.000|date: 2010/07/27> + 80266.000|date: 2010/07/28> + 57706.000|date: 2010/07/29> + 47003.000|date: 2010/07/30> + 60860.000|date: 2010/08/02> + 56766.000|date: 2010/08/03> + 92065.000|date: 2010/08/04> + 68218.000|date: 2010/08/05> + 52179.000|date: 2010/08/06> + 35255.000|date: 2010/08/09> + 92727.000|date: 2010/08/10> + 53306.000|date: 2010/08/11> + 59220.000|date: 2010/08/12> + 40638.000|date: 2010/08/13> + 32576.000|date: 2010/08/16> + 47699.000|date: 2010/08/17> + 71503.000|date: 2010/08/19> + 61724.000|date: 2010/08/20> open |ticker: TXN> => 24.170|date: 2009/08/21> + 24.630|date: 2009/08/24> + 24.250|date: 2009/08/25> + 24.440|date: 2009/08/26> + 24.490|date: 2009/08/27> + 24.850|date: 2009/08/28> + 24.820|date: 2009/08/31> + 24.560|date: 2009/09/01> + 24.210|date: 2009/09/02> + 24.190|date: 2009/09/03> + 24.320|date: 2009/09/04> + 25.030|date: 2009/09/09> + 25.150|date: 2009/09/10> + 24.950|date: 2009/09/11> + 24.240|date: 2009/09/14> + 24.890|date: 2009/09/15> + 24.880|date: 2009/09/16> + 24.100|date: 2009/09/17> + 23.790|date: 2009/09/18> + 23.960|date: 2009/09/21> + 24.200|date: 2009/09/22> + 23.890|date: 2009/09/23> + 24.080|date: 2009/09/24> + 23.420|date: 2009/09/25> + 23.500|date: 2009/09/28> + 23.960|date: 2009/09/29> + 23.670|date: 2009/09/30> + 23.520|date: 2009/10/01> + 22.450|date: 2009/10/02> + 22.590|date: 2009/10/05> + 22.850|date: 2009/10/06> + 22.990|date: 2009/10/07> + 22.930|date: 2009/10/08> + 22.480|date: 2009/10/09> + 23.710|date: 2009/10/12> + 23.910|date: 2009/10/13> + 24.020|date: 2009/10/14> + 23.390|date: 2009/10/15> + 23.120|date: 2009/10/16> + 23.000|date: 2009/10/19> + 24.110|date: 2009/10/20> + 23.640|date: 2009/10/21> + 22.870|date: 2009/10/22> + 24.000|date: 2009/10/23> + 23.380|date: 2009/10/26> + 24.030|date: 2009/10/27> + 23.930|date: 2009/10/28> + 23.800|date: 2009/11/05> + 24.060|date: 2009/11/06> + 24.150|date: 2009/11/09> + 24.600|date: 2009/11/10> + 25.150|date: 2009/11/11> + 25.260|date: 2009/11/12> + 25.440|date: 2009/11/13> + 25.570|date: 2009/11/16> + 25.820|date: 2009/11/17> + 25.830|date: 2009/11/18> + 24.800|date: 2009/11/19> + 24.750|date: 2009/11/20> + 24.930|date: 2009/11/23> + 25.180|date: 2009/11/24> + 25.340|date: 2009/11/25> + 24.800|date: 2009/11/27> + 25.350|date: 2009/11/30> + 25.550|date: 2009/12/01> + 26.010|date: 2009/12/02> + 26.060|date: 2009/12/03> + 26.740|date: 2009/12/04> + 26.710|date: 2009/12/07> + 26.720|date: 2009/12/08> + 25.760|date: 2009/12/09> + 26.080|date: 2009/12/10> + 25.900|date: 2009/12/11> + 25.760|date: 2009/12/14> + 25.880|date: 2009/12/15> + 25.570|date: 2009/12/16> + 25.330|date: 2009/12/17> + 25.360|date: 2009/12/18> + 25.710|date: 2009/12/21> + 25.870|date: 2009/12/22> + 25.440|date: 2009/12/23> + 25.360|date: 2009/12/24> + 25.780|date: 2009/12/28> + 25.510|date: 2009/12/29> + 25.420|date: 2009/12/30> + 25.950|date: 2009/12/31> + 26.200|date: 2010/01/04> + 25.950|date: 2010/01/05> + 25.900|date: 2010/01/06> + 25.600|date: 2010/01/07> + 25.600|date: 2010/01/08> + 26.210|date: 2010/01/11> + 26.020|date: 2010/01/12> + 25.010|date: 2010/01/13> + 24.890|date: 2010/01/14> + 24.680|date: 2010/01/15> + 24.450|date: 2010/01/19> + 24.520|date: 2010/01/20> + 24.550|date: 2010/01/21> + 24.100|date: 2010/01/22> + 23.410|date: 2010/01/25> + 23.390|date: 2010/01/26> + 23.370|date: 2010/01/27> + 23.460|date: 2010/01/28> + 23.110|date: 2010/01/29> + 22.560|date: 2010/02/01> + 22.970|date: 2010/02/02> + 23.260|date: 2010/02/03> + 23.010|date: 2010/02/04> + 22.550|date: 2010/02/05> + 23.000|date: 2010/02/08> + 23.330|date: 2010/02/09> + 23.390|date: 2010/02/10> + 23.430|date: 2010/02/11> + 23.540|date: 2010/02/12> + 24.130|date: 2010/02/16> + 24.860|date: 2010/02/17> + 24.650|date: 2010/02/18> + 24.800|date: 2010/02/19> + 25.020|date: 2010/02/22> + 24.680|date: 2010/02/23> + 24.530|date: 2010/02/24> + 24.210|date: 2010/02/25> + 24.450|date: 2010/02/26> + 24.530|date: 2010/03/01> + 24.540|date: 2010/03/02> + 24.570|date: 2010/03/03> + 24.460|date: 2010/03/04> + 24.800|date: 2010/03/05> + 25.090|date: 2010/03/08> + 24.290|date: 2010/03/09> + 24.190|date: 2010/03/10> + 24.380|date: 2010/03/11> + 24.100|date: 2010/03/12> + 23.910|date: 2010/03/15> + 24.010|date: 2010/03/16> + 24.560|date: 2010/03/17> + 24.890|date: 2010/03/18> + 24.720|date: 2010/03/19> + 24.220|date: 2010/03/22> + 24.800|date: 2010/03/23> + 25.310|date: 2010/03/24> + 25.160|date: 2010/03/25> + 24.910|date: 2010/03/26> + 24.860|date: 2010/03/29> + 24.730|date: 2010/03/30> + 24.580|date: 2010/03/31> + 24.640|date: 2010/04/01> + 24.700|date: 2010/04/05> + 25.250|date: 2010/04/06> + 25.110|date: 2010/04/07> + 25.120|date: 2010/04/08> + 24.870|date: 2010/04/09> + 25.260|date: 2010/04/12> + 25.630|date: 2010/04/13> + 26.410|date: 2010/04/14> + 26.870|date: 2010/04/15> + 26.730|date: 2010/04/16> + 26.470|date: 2010/04/19> + 26.600|date: 2010/04/20> + 26.820|date: 2010/04/21> + 25.950|date: 2010/04/22> + 26.470|date: 2010/04/23> + 26.830|date: 2010/04/26> + 26.800|date: 2010/04/27> + 26.740|date: 2010/04/28> + 26.635|date: 2010/04/29> + 26.910|date: 2010/04/30> + 26.230|date: 2010/05/03> + 26.180|date: 2010/05/04> + 25.530|date: 2010/05/05> + 25.780|date: 2010/05/06> + 24.910|date: 2010/05/07> + 25.680|date: 2010/05/10> + 25.500|date: 2010/05/11> + 25.810|date: 2010/05/12> + 25.980|date: 2010/05/13> + 25.270|date: 2010/05/14> + 24.950|date: 2010/05/17> + 25.600|date: 2010/05/18> + 24.430|date: 2010/05/19> + 24.140|date: 2010/05/20> + 23.890|date: 2010/05/21> + 24.450|date: 2010/05/24> + 23.620|date: 2010/05/25> + 24.540|date: 2010/05/26> + 24.510|date: 2010/05/27> + 24.770|date: 2010/05/28> + 24.280|date: 2010/06/01> + 24.520|date: 2010/06/02> + 24.810|date: 2010/06/03> + 24.660|date: 2010/06/04> + 24.320|date: 2010/06/07> + 23.990|date: 2010/06/08> + 24.300|date: 2010/06/09> + 24.200|date: 2010/06/10> + 24.270|date: 2010/06/11> + 24.740|date: 2010/06/14> + 24.750|date: 2010/06/15> + 25.330|date: 2010/06/16> + 25.690|date: 2010/06/17> + 25.510|date: 2010/06/18> + 25.760|date: 2010/06/21> + 25.340|date: 2010/06/22> + 24.880|date: 2010/06/23> + 24.600|date: 2010/06/24> + 24.220|date: 2010/06/25> + 24.160|date: 2010/06/28> + 24.050|date: 2010/06/29> + 24.010|date: 2010/06/30> + 23.210|date: 2010/07/01> + 23.300|date: 2010/07/02> + 23.370|date: 2010/07/06> + 23.200|date: 2010/07/07> + 24.420|date: 2010/07/08> + 24.380|date: 2010/07/09> + 24.360|date: 2010/07/12> + 25.080|date: 2010/07/13> + 25.580|date: 2010/07/14> + 25.070|date: 2010/07/15> + 25.200|date: 2010/07/16> + 24.870|date: 2010/07/19> + 24.160|date: 2010/07/20> + 24.770|date: 2010/07/21> + 24.670|date: 2010/07/22> + 25.250|date: 2010/07/23> + 25.280|date: 2010/07/26> + 25.790|date: 2010/07/27> + 25.420|date: 2010/07/28> + 25.350|date: 2010/07/29> + 24.590|date: 2010/07/30> + 24.650|date: 2010/08/02> + 25.070|date: 2010/08/03> + 24.820|date: 2010/08/04> + 25.070|date: 2010/08/05> + 25.200|date: 2010/08/06> + 25.550|date: 2010/08/09> + 25.380|date: 2010/08/10> + 25.010|date: 2010/08/11> + 24.300|date: 2010/08/12> + 24.290|date: 2010/08/13> + 24.180|date: 2010/08/16> + 24.800|date: 2010/08/17> + 24.850|date: 2010/08/19> + 24.440|date: 2010/08/20> high |ticker: TXN> => 24.590|date: 2009/08/21> + 24.880|date: 2009/08/24> + 24.510|date: 2009/08/25> + 24.600|date: 2009/08/26> + 24.560|date: 2009/08/27> + 25.330|date: 2009/08/28> + 24.900|date: 2009/08/31> + 25.150|date: 2009/09/01> + 24.420|date: 2009/09/02> + 24.360|date: 2009/09/03> + 24.890|date: 2009/09/04> + 25.280|date: 2009/09/09> + 25.350|date: 2009/09/10> + 24.980|date: 2009/09/11> + 24.870|date: 2009/09/14> + 25.000|date: 2009/09/15> + 24.880|date: 2009/09/16> + 24.200|date: 2009/09/17> + 24.210|date: 2009/09/18> + 24.230|date: 2009/09/21> + 24.200|date: 2009/09/22> + 24.550|date: 2009/09/23> + 24.150|date: 2009/09/24> + 23.760|date: 2009/09/25> + 24.180|date: 2009/09/28> + 24.370|date: 2009/09/29> + 24.120|date: 2009/09/30> + 23.740|date: 2009/10/01> + 22.770|date: 2009/10/02> + 22.930|date: 2009/10/05> + 23.240|date: 2009/10/06> + 23.110|date: 2009/10/07> + 22.930|date: 2009/10/08> + 23.650|date: 2009/10/09> + 24.310|date: 2009/10/12> + 24.020|date: 2009/10/13> + 24.070|date: 2009/10/14> + 23.460|date: 2009/10/15> + 23.120|date: 2009/10/16> + 23.550|date: 2009/10/19> + 24.110|date: 2009/10/20> + 23.780|date: 2009/10/21> + 23.920|date: 2009/10/22> + 24.000|date: 2009/10/23> + 23.960|date: 2009/10/26> + 24.350|date: 2009/10/27> + 24.560|date: 2009/10/28> + 24.310|date: 2009/11/05> + 24.480|date: 2009/11/06> + 24.710|date: 2009/11/09> + 25.270|date: 2009/11/10> + 25.690|date: 2009/11/11> + 25.850|date: 2009/11/12> + 25.680|date: 2009/11/13> + 26.080|date: 2009/11/16> + 25.970|date: 2009/11/17> + 25.940|date: 2009/11/18> + 24.960|date: 2009/11/19> + 25.000|date: 2009/11/20> + 25.390|date: 2009/11/23> + 25.540|date: 2009/11/24> + 25.450|date: 2009/11/25> + 25.400|date: 2009/11/27> + 25.390|date: 2009/11/30> + 26.030|date: 2009/12/01> + 26.330|date: 2009/12/02> + 26.680|date: 2009/12/03> + 27.000|date: 2009/12/04> + 27.000|date: 2009/12/07> + 26.900|date: 2009/12/08> + 25.990|date: 2009/12/09> + 26.190|date: 2009/12/10> + 26.060|date: 2009/12/11> + 26.070|date: 2009/12/14> + 25.890|date: 2009/12/15> + 26.080|date: 2009/12/16> + 25.600|date: 2009/12/17> + 25.540|date: 2009/12/18> + 25.990|date: 2009/12/21> + 26.010|date: 2009/12/22> + 25.620|date: 2009/12/23> + 25.850|date: 2009/12/24> + 25.840|date: 2009/12/28> + 25.590|date: 2009/12/29> + 25.980|date: 2009/12/30> + 26.270|date: 2009/12/31> + 26.610|date: 2010/01/04> + 26.300|date: 2010/01/05> + 26.030|date: 2010/01/06> + 25.840|date: 2010/01/07> + 26.340|date: 2010/01/08> + 26.490|date: 2010/01/11> + 26.030|date: 2010/01/12> + 25.160|date: 2010/01/13> + 25.000|date: 2010/01/14> + 24.770|date: 2010/01/15> + 24.780|date: 2010/01/19> + 24.610|date: 2010/01/20> + 24.880|date: 2010/01/21> + 24.170|date: 2010/01/22> + 23.820|date: 2010/01/25> + 23.900|date: 2010/01/26> + 23.660|date: 2010/01/27> + 23.510|date: 2010/01/28> + 23.370|date: 2010/01/29> + 23.080|date: 2010/02/01> + 23.370|date: 2010/02/02> + 23.320|date: 2010/02/03> + 23.010|date: 2010/02/04> + 23.130|date: 2010/02/05> + 23.370|date: 2010/02/08> + 23.660|date: 2010/02/09> + 23.580|date: 2010/02/10> + 24.000|date: 2010/02/11> + 24.270|date: 2010/02/12> + 24.880|date: 2010/02/16> + 24.970|date: 2010/02/17> + 24.860|date: 2010/02/18> + 25.060|date: 2010/02/19> + 25.150|date: 2010/02/22> + 24.720|date: 2010/02/23> + 25.000|date: 2010/02/24> + 24.550|date: 2010/02/25> + 24.610|date: 2010/02/26> + 24.925|date: 2010/03/01> + 24.920|date: 2010/03/02> + 24.790|date: 2010/03/03> + 24.750|date: 2010/03/04> + 25.090|date: 2010/03/05> + 25.090|date: 2010/03/08> + 24.490|date: 2010/03/09> + 24.680|date: 2010/03/10> + 24.400|date: 2010/03/11> + 24.240|date: 2010/03/12> + 23.990|date: 2010/03/15> + 24.750|date: 2010/03/16> + 25.000|date: 2010/03/17> + 25.000|date: 2010/03/18> + 24.730|date: 2010/03/19> + 24.750|date: 2010/03/22> + 25.480|date: 2010/03/23> + 25.330|date: 2010/03/24> + 25.220|date: 2010/03/25> + 25.030|date: 2010/03/26> + 25.070|date: 2010/03/29> + 24.890|date: 2010/03/30> + 24.773|date: 2010/03/31> + 25.000|date: 2010/04/01> + 25.500|date: 2010/04/05> + 25.300|date: 2010/04/06> + 25.400|date: 2010/04/07> + 25.320|date: 2010/04/08> + 24.970|date: 2010/04/09> + 25.980|date: 2010/04/12> + 26.000|date: 2010/04/13> + 26.910|date: 2010/04/14> + 27.000|date: 2010/04/15> + 26.810|date: 2010/04/16> + 26.680|date: 2010/04/19> + 26.840|date: 2010/04/20> + 26.900|date: 2010/04/21> + 26.600|date: 2010/04/22> + 26.750|date: 2010/04/23> + 27.350|date: 2010/04/26> + 27.440|date: 2010/04/27> + 26.760|date: 2010/04/28> + 27.050|date: 2010/04/29> + 26.950|date: 2010/04/30> + 26.720|date: 2010/05/03> + 26.220|date: 2010/05/04> + 26.180|date: 2010/05/05> + 26.120|date: 2010/05/06> + 25.270|date: 2010/05/07> + 26.000|date: 2010/05/10> + 26.150|date: 2010/05/11> + 26.150|date: 2010/05/12> + 26.090|date: 2010/05/13> + 25.360|date: 2010/05/14> + 25.500|date: 2010/05/17> + 25.660|date: 2010/05/18> + 24.870|date: 2010/05/19> + 24.700|date: 2010/05/20> + 24.840|date: 2010/05/21> + 24.600|date: 2010/05/24> + 24.440|date: 2010/05/25> + 24.820|date: 2010/05/26> + 24.870|date: 2010/05/27> + 24.900|date: 2010/05/28> + 24.860|date: 2010/06/01> + 24.780|date: 2010/06/02> + 25.180|date: 2010/06/03> + 24.950|date: 2010/06/04> + 24.560|date: 2010/06/07> + 24.000|date: 2010/06/08> + 24.540|date: 2010/06/09> + 24.570|date: 2010/06/10> + 24.590|date: 2010/06/11> + 24.890|date: 2010/06/14> + 25.760|date: 2010/06/15> + 25.600|date: 2010/06/16> + 25.690|date: 2010/06/17> + 25.690|date: 2010/06/18> + 25.850|date: 2010/06/21> + 25.580|date: 2010/06/22> + 25.100|date: 2010/06/23> + 24.750|date: 2010/06/24> + 24.430|date: 2010/06/25> + 24.503|date: 2010/06/28> + 24.090|date: 2010/06/29> + 24.070|date: 2010/06/30> + 23.470|date: 2010/07/01> + 23.390|date: 2010/07/02> + 23.540|date: 2010/07/06> + 24.270|date: 2010/07/07> + 24.470|date: 2010/07/08> + 24.510|date: 2010/07/09> + 24.800|date: 2010/07/12> + 25.540|date: 2010/07/13> + 25.800|date: 2010/07/14> + 25.450|date: 2010/07/15> + 25.430|date: 2010/07/16> + 25.580|date: 2010/07/19> + 24.890|date: 2010/07/20> + 24.920|date: 2010/07/21> + 25.420|date: 2010/07/22> + 25.460|date: 2010/07/23> + 25.660|date: 2010/07/26> + 25.920|date: 2010/07/27> + 25.620|date: 2010/07/28> + 25.400|date: 2010/07/29> + 24.880|date: 2010/07/30> + 25.230|date: 2010/08/02> + 25.100|date: 2010/08/03> + 25.250|date: 2010/08/04> + 25.530|date: 2010/08/05> + 25.600|date: 2010/08/06> + 25.850|date: 2010/08/09> + 25.540|date: 2010/08/10> + 25.140|date: 2010/08/11> + 24.970|date: 2010/08/12> + 24.690|date: 2010/08/13> + 24.590|date: 2010/08/16> + 24.870|date: 2010/08/17> + 25.050|date: 2010/08/19> + 24.870|date: 2010/08/20> low |ticker: TXN> => 23.900|date: 2009/08/21> + 24.150|date: 2009/08/24> + 24.090|date: 2009/08/25> + 24.261|date: 2009/08/26> + 24.060|date: 2009/08/27> + 24.790|date: 2009/08/28> + 24.360|date: 2009/08/31> + 24.210|date: 2009/09/01> + 24.050|date: 2009/09/02> + 24.010|date: 2009/09/03> + 24.320|date: 2009/09/04> + 24.760|date: 2009/09/09> + 24.850|date: 2009/09/10> + 24.300|date: 2009/09/11> + 24.240|date: 2009/09/14> + 24.640|date: 2009/09/15> + 24.000|date: 2009/09/16> + 23.600|date: 2009/09/17> + 23.620|date: 2009/09/18> + 23.810|date: 2009/09/21> + 23.570|date: 2009/09/22> + 23.860|date: 2009/09/23> + 23.460|date: 2009/09/24> + 23.152|date: 2009/09/25> + 23.420|date: 2009/09/28> + 23.515|date: 2009/09/29> + 23.470|date: 2009/09/30> + 22.600|date: 2009/10/01> + 22.260|date: 2009/10/02> + 22.490|date: 2009/10/05> + 22.790|date: 2009/10/06> + 22.670|date: 2009/10/07> + 22.260|date: 2009/10/08> + 22.480|date: 2009/10/09> + 23.590|date: 2009/10/12> + 23.460|date: 2009/10/13> + 23.350|date: 2009/10/14> + 23.130|date: 2009/10/15> + 22.540|date: 2009/10/16> + 22.890|date: 2009/10/19> + 23.510|date: 2009/10/20> + 22.850|date: 2009/10/21> + 22.870|date: 2009/10/22> + 23.380|date: 2009/10/23> + 23.308|date: 2009/10/26> + 23.690|date: 2009/10/27> + 23.410|date: 2009/10/28> + 23.650|date: 2009/11/05> + 23.930|date: 2009/11/06> + 24.030|date: 2009/11/09> + 24.580|date: 2009/11/10> + 25.130|date: 2009/11/11> + 25.190|date: 2009/11/12> + 25.240|date: 2009/11/13> + 25.520|date: 2009/11/16> + 25.570|date: 2009/11/17> + 25.477|date: 2009/11/18> + 24.450|date: 2009/11/19> + 24.650|date: 2009/11/20> + 24.890|date: 2009/11/23> + 25.140|date: 2009/11/24> + 25.180|date: 2009/11/25> + 24.560|date: 2009/11/27> + 25.030|date: 2009/11/30> + 25.290|date: 2009/12/01> + 25.720|date: 2009/12/02> + 26.000|date: 2009/12/03> + 26.340|date: 2009/12/04> + 26.430|date: 2009/12/07> + 25.120|date: 2009/12/08> + 25.510|date: 2009/12/09> + 25.540|date: 2009/12/10> + 25.500|date: 2009/12/11> + 25.695|date: 2009/12/14> + 25.400|date: 2009/12/15> + 25.440|date: 2009/12/16> + 25.060|date: 2009/12/17> + 25.060|date: 2009/12/18> + 25.520|date: 2009/12/21> + 25.560|date: 2009/12/22> + 25.270|date: 2009/12/23> + 25.320|date: 2009/12/24> + 25.340|date: 2009/12/28> + 25.280|date: 2009/12/29> + 25.310|date: 2009/12/30> + 25.940|date: 2009/12/31> + 25.890|date: 2010/01/04> + 25.700|date: 2010/01/05> + 25.560|date: 2010/01/06> + 25.360|date: 2010/01/07> + 25.520|date: 2010/01/08> + 25.720|date: 2010/01/11> + 24.670|date: 2010/01/12> + 24.670|date: 2010/01/13> + 24.480|date: 2010/01/14> + 24.200|date: 2010/01/15> + 24.350|date: 2010/01/19> + 24.200|date: 2010/01/20> + 24.010|date: 2010/01/21> + 23.000|date: 2010/01/22> + 23.200|date: 2010/01/25> + 23.290|date: 2010/01/26> + 23.080|date: 2010/01/27> + 22.690|date: 2010/01/28> + 22.280|date: 2010/01/29> + 22.560|date: 2010/02/01> + 22.940|date: 2010/02/02> + 22.930|date: 2010/02/03> + 22.400|date: 2010/02/04> + 22.500|date: 2010/02/05> + 22.700|date: 2010/02/08> + 23.270|date: 2010/02/09> + 23.141|date: 2010/02/10> + 23.300|date: 2010/02/11> + 23.400|date: 2010/02/12> + 24.130|date: 2010/02/16> + 24.300|date: 2010/02/17> + 24.385|date: 2010/02/18> + 24.590|date: 2010/02/19> + 24.620|date: 2010/02/22> + 24.060|date: 2010/02/23> + 24.480|date: 2010/02/24> + 24.010|date: 2010/02/25> + 24.227|date: 2010/02/26> + 24.470|date: 2010/03/01> + 24.250|date: 2010/03/02> + 24.350|date: 2010/03/03> + 24.160|date: 2010/03/04> + 24.608|date: 2010/03/05> + 24.550|date: 2010/03/08> + 23.870|date: 2010/03/09> + 24.170|date: 2010/03/10> + 23.800|date: 2010/03/11> + 23.900|date: 2010/03/12> + 23.700|date: 2010/03/15> + 23.960|date: 2010/03/16> + 24.560|date: 2010/03/17> + 24.550|date: 2010/03/18> + 24.130|date: 2010/03/19> + 24.170|date: 2010/03/22> + 24.730|date: 2010/03/23> + 24.720|date: 2010/03/24> + 24.780|date: 2010/03/25> + 24.510|date: 2010/03/26> + 24.620|date: 2010/03/29> + 24.500|date: 2010/03/30> + 24.380|date: 2010/03/31> + 24.440|date: 2010/04/01> + 24.660|date: 2010/04/05> + 24.930|date: 2010/04/06> + 24.890|date: 2010/04/07> + 24.720|date: 2010/04/08> + 24.620|date: 2010/04/09> + 25.240|date: 2010/04/12> + 25.580|date: 2010/04/13> + 26.380|date: 2010/04/14> + 26.600|date: 2010/04/15> + 26.350|date: 2010/04/16> + 25.910|date: 2010/04/19> + 26.400|date: 2010/04/20> + 26.060|date: 2010/04/21> + 25.400|date: 2010/04/22> + 26.030|date: 2010/04/23> + 26.790|date: 2010/04/26> + 26.410|date: 2010/04/27> + 26.090|date: 2010/04/28> + 26.360|date: 2010/04/29> + 26.010|date: 2010/04/30> + 26.100|date: 2010/05/03> + 25.440|date: 2010/05/04> + 25.191|date: 2010/05/05> + 23.490|date: 2010/05/06> + 23.960|date: 2010/05/07> + 25.450|date: 2010/05/10> + 25.250|date: 2010/05/11> + 25.670|date: 2010/05/12> + 25.410|date: 2010/05/13> + 24.500|date: 2010/05/14> + 24.660|date: 2010/05/17> + 24.390|date: 2010/05/18> + 24.100|date: 2010/05/19> + 23.900|date: 2010/05/20> + 23.600|date: 2010/05/21> + 24.150|date: 2010/05/24> + 23.450|date: 2010/05/25> + 24.040|date: 2010/05/26> + 24.460|date: 2010/05/27> + 24.200|date: 2010/05/28> + 24.270|date: 2010/06/01> + 24.238|date: 2010/06/02> + 24.645|date: 2010/06/03> + 24.070|date: 2010/06/04> + 23.605|date: 2010/06/07> + 23.090|date: 2010/06/08> + 23.640|date: 2010/06/09> + 24.040|date: 2010/06/10> + 24.150|date: 2010/06/11> + 24.505|date: 2010/06/14> + 24.530|date: 2010/06/15> + 25.100|date: 2010/06/16> + 25.210|date: 2010/06/17> + 25.270|date: 2010/06/18> + 25.110|date: 2010/06/21> + 24.690|date: 2010/06/22> + 24.470|date: 2010/06/23> + 24.170|date: 2010/06/24> + 23.860|date: 2010/06/25> + 24.020|date: 2010/06/28> + 23.680|date: 2010/06/29> + 23.155|date: 2010/06/30> + 22.650|date: 2010/07/01> + 22.710|date: 2010/07/02> + 22.935|date: 2010/07/06> + 23.150|date: 2010/07/07> + 23.860|date: 2010/07/08> + 24.170|date: 2010/07/09> + 24.360|date: 2010/07/12> + 24.950|date: 2010/07/13> + 24.960|date: 2010/07/14> + 24.750|date: 2010/07/15> + 24.730|date: 2010/07/16> + 24.870|date: 2010/07/19> + 24.010|date: 2010/07/20> + 24.400|date: 2010/07/21> + 24.650|date: 2010/07/22> + 25.000|date: 2010/07/23> + 25.090|date: 2010/07/26> + 25.470|date: 2010/07/27> + 25.100|date: 2010/07/28> + 24.640|date: 2010/07/29> + 24.250|date: 2010/07/30> + 24.410|date: 2010/08/02> + 24.700|date: 2010/08/03> + 24.620|date: 2010/08/04> + 24.900|date: 2010/08/05> + 25.060|date: 2010/08/06> + 25.350|date: 2010/08/09> + 24.970|date: 2010/08/10> + 24.860|date: 2010/08/11> + 24.220|date: 2010/08/12> + 24.240|date: 2010/08/13> + 24.030|date: 2010/08/16> + 24.650|date: 2010/08/17> + 24.450|date: 2010/08/19> + 24.440|date: 2010/08/20> close |ticker: TXN> => 24.540|date: 2009/08/21> + 24.200|date: 2009/08/24> + 24.380|date: 2009/08/25> + 24.460|date: 2009/08/26> + 24.520|date: 2009/08/27> + 24.970|date: 2009/08/28> + 24.590|date: 2009/08/31> + 24.310|date: 2009/09/01> + 24.090|date: 2009/09/02> + 24.320|date: 2009/09/03> + 24.860|date: 2009/09/04> + 25.140|date: 2009/09/09> + 25.000|date: 2009/09/10> + 24.390|date: 2009/09/11> + 24.760|date: 2009/09/14> + 24.830|date: 2009/09/15> + 24.130|date: 2009/09/16> + 23.600|date: 2009/09/17> + 24.060|date: 2009/09/18> + 23.970|date: 2009/09/21> + 23.760|date: 2009/09/22> + 24.050|date: 2009/09/23> + 23.570|date: 2009/09/24> + 23.350|date: 2009/09/25> + 23.910|date: 2009/09/28> + 23.550|date: 2009/09/29> + 23.690|date: 2009/09/30> + 22.650|date: 2009/10/01> + 22.490|date: 2009/10/02> + 22.600|date: 2009/10/05> + 23.100|date: 2009/10/06> + 22.820|date: 2009/10/07> + 22.530|date: 2009/10/08> + 23.640|date: 2009/10/09> + 23.800|date: 2009/10/12> + 23.620|date: 2009/10/13> + 23.620|date: 2009/10/14> + 23.250|date: 2009/10/15> + 22.750|date: 2009/10/16> + 23.520|date: 2009/10/19> + 23.660|date: 2009/10/20> + 23.000|date: 2009/10/21> + 23.880|date: 2009/10/22> + 23.500|date: 2009/10/23> + 23.700|date: 2009/10/26> + 23.800|date: 2009/10/27> + 23.440|date: 2009/10/28> + 24.180|date: 2009/11/05> + 24.040|date: 2009/11/06> + 24.630|date: 2009/11/09> + 25.050|date: 2009/11/10> + 25.330|date: 2009/11/11> + 25.370|date: 2009/11/12> + 25.440|date: 2009/11/13> + 25.950|date: 2009/11/16> + 25.870|date: 2009/11/17> + 25.750|date: 2009/11/18> + 24.880|date: 2009/11/19> + 24.740|date: 2009/11/20> + 25.140|date: 2009/11/23> + 25.280|date: 2009/11/24> + 25.420|date: 2009/11/25> + 25.250|date: 2009/11/27> + 25.290|date: 2009/11/30> + 25.940|date: 2009/12/01> + 25.960|date: 2009/12/02> + 26.440|date: 2009/12/03> + 26.850|date: 2009/12/04> + 26.620|date: 2009/12/07> + 26.330|date: 2009/12/08> + 25.990|date: 2009/12/09> + 25.940|date: 2009/12/10> + 25.640|date: 2009/12/11> + 25.980|date: 2009/12/14> + 25.440|date: 2009/12/15> + 25.580|date: 2009/12/16> + 25.080|date: 2009/12/17> + 25.460|date: 2009/12/18> + 25.840|date: 2009/12/21> + 25.640|date: 2009/12/22> + 25.320|date: 2009/12/23> + 25.830|date: 2009/12/24> + 25.490|date: 2009/12/28> + 25.370|date: 2009/12/29> + 25.980|date: 2009/12/30> + 26.060|date: 2009/12/31> + 26.010|date: 2010/01/04> + 25.860|date: 2010/01/05> + 25.670|date: 2010/01/06> + 25.750|date: 2010/01/07> + 26.340|date: 2010/01/08> + 26.000|date: 2010/01/11> + 24.910|date: 2010/01/12> + 25.020|date: 2010/01/13> + 24.710|date: 2010/01/14> + 24.500|date: 2010/01/15> + 24.720|date: 2010/01/19> + 24.550|date: 2010/01/20> + 24.180|date: 2010/01/21> + 23.110|date: 2010/01/22> + 23.690|date: 2010/01/25> + 23.350|date: 2010/01/26> + 23.530|date: 2010/01/27> + 23.050|date: 2010/01/28> + 22.500|date: 2010/01/29> + 23.050|date: 2010/02/01> + 23.310|date: 2010/02/02> + 23.200|date: 2010/02/03> + 22.590|date: 2010/02/04> + 22.970|date: 2010/02/05> + 23.100|date: 2010/02/08> + 23.380|date: 2010/02/09> + 23.440|date: 2010/02/10> + 23.770|date: 2010/02/11> + 24.030|date: 2010/02/12> + 24.790|date: 2010/02/16> + 24.710|date: 2010/02/17> + 24.830|date: 2010/02/18> + 25.010|date: 2010/02/19> + 24.730|date: 2010/02/22> + 24.300|date: 2010/02/23> + 24.750|date: 2010/02/24> + 24.520|date: 2010/02/25> + 24.380|date: 2010/02/26> + 24.630|date: 2010/03/01> + 24.480|date: 2010/03/02> + 24.400|date: 2010/03/03> + 24.670|date: 2010/03/04> + 24.970|date: 2010/03/05> + 24.690|date: 2010/03/08> + 24.190|date: 2010/03/09> + 24.590|date: 2010/03/10> + 24.070|date: 2010/03/11> + 24.000|date: 2010/03/12> + 23.940|date: 2010/03/15> + 24.680|date: 2010/03/16> + 24.910|date: 2010/03/17> + 24.720|date: 2010/03/18> + 24.360|date: 2010/03/19> + 24.730|date: 2010/03/22> + 25.450|date: 2010/03/23> + 24.790|date: 2010/03/24> + 24.790|date: 2010/03/25> + 24.750|date: 2010/03/26> + 24.730|date: 2010/03/29> + 24.610|date: 2010/03/30> + 24.470|date: 2010/03/31> + 24.630|date: 2010/04/01> + 25.390|date: 2010/04/05> + 25.050|date: 2010/04/06> + 25.320|date: 2010/04/07> + 24.720|date: 2010/04/08> + 24.940|date: 2010/04/09> + 25.690|date: 2010/04/12> + 25.870|date: 2010/04/13> + 26.900|date: 2010/04/14> + 26.990|date: 2010/04/15> + 26.580|date: 2010/04/16> + 26.430|date: 2010/04/19> + 26.650|date: 2010/04/20> + 26.420|date: 2010/04/21> + 26.500|date: 2010/04/22> + 26.670|date: 2010/04/23> + 27.160|date: 2010/04/26> + 26.540|date: 2010/04/27> + 26.400|date: 2010/04/28> + 27.010|date: 2010/04/29> + 26.010|date: 2010/04/30> + 26.450|date: 2010/05/03> + 25.740|date: 2010/05/04> + 25.870|date: 2010/05/05> + 25.070|date: 2010/05/06> + 24.740|date: 2010/05/07> + 25.820|date: 2010/05/10> + 25.650|date: 2010/05/11> + 26.100|date: 2010/05/12> + 25.490|date: 2010/05/13> + 24.880|date: 2010/05/14> + 25.420|date: 2010/05/17> + 24.540|date: 2010/05/18> + 24.650|date: 2010/05/19> + 24.260|date: 2010/05/20> + 24.570|date: 2010/05/21> + 24.240|date: 2010/05/24> + 24.400|date: 2010/05/25> + 24.140|date: 2010/05/26> + 24.850|date: 2010/05/27> + 24.420|date: 2010/05/28> + 24.350|date: 2010/06/01> + 24.760|date: 2010/06/02> + 25.040|date: 2010/06/03> + 24.177|date: 2010/06/04> + 23.670|date: 2010/06/07> + 23.880|date: 2010/06/08> + 23.740|date: 2010/06/09> + 24.530|date: 2010/06/10> + 24.450|date: 2010/06/11> + 24.570|date: 2010/06/14> + 25.700|date: 2010/06/15> + 25.420|date: 2010/06/16> + 25.530|date: 2010/06/17> + 25.450|date: 2010/06/18> + 25.250|date: 2010/06/21> + 24.750|date: 2010/06/22> + 24.780|date: 2010/06/23> + 24.280|date: 2010/06/24> + 24.040|date: 2010/06/25> + 24.360|date: 2010/06/28> + 23.890|date: 2010/06/29> + 23.280|date: 2010/06/30> + 23.170|date: 2010/07/01> + 23.110|date: 2010/07/02> + 23.120|date: 2010/07/06> + 24.250|date: 2010/07/07> + 24.220|date: 2010/07/08> + 24.480|date: 2010/07/09> + 24.750|date: 2010/07/12> + 25.390|date: 2010/07/13> + 25.090|date: 2010/07/14> + 25.400|date: 2010/07/15> + 24.770|date: 2010/07/16> + 25.550|date: 2010/07/19> + 24.770|date: 2010/07/20> + 24.500|date: 2010/07/21> + 25.290|date: 2010/07/22> + 25.380|date: 2010/07/23> + 25.660|date: 2010/07/26> + 25.580|date: 2010/07/27> + 25.220|date: 2010/07/28> + 24.880|date: 2010/07/29> + 24.690|date: 2010/07/30> + 25.110|date: 2010/08/02> + 24.810|date: 2010/08/03> + 25.180|date: 2010/08/04> + 25.400|date: 2010/08/05> + 25.460|date: 2010/08/06> + 25.700|date: 2010/08/09> + 25.350|date: 2010/08/10> + 24.970|date: 2010/08/11> + 24.410|date: 2010/08/12> + 24.280|date: 2010/08/13> + 24.530|date: 2010/08/16> + 24.700|date: 2010/08/17> + 24.530|date: 2010/08/19> + 24.700|date: 2010/08/20> volume |ticker: TXN> => 106674.000|date: 2009/08/21> + 107954.000|date: 2009/08/24> + 99123.000|date: 2009/08/25> + 98719.000|date: 2009/08/26> + 81864.000|date: 2009/08/27> + 120289.000|date: 2009/08/28> + 97990.000|date: 2009/08/31> + 153664.000|date: 2009/09/01> + 111195.000|date: 2009/09/02> + 100196.000|date: 2009/09/03> + 98745.000|date: 2009/09/04> + 128217.000|date: 2009/09/09> + 201976.000|date: 2009/09/10> + 209946.000|date: 2009/09/11> + 137482.000|date: 2009/09/14> + 119897.000|date: 2009/09/15> + 162048.000|date: 2009/09/16> + 194796.000|date: 2009/09/17> + 181645.000|date: 2009/09/18> + 112035.000|date: 2009/09/21> + 161261.000|date: 2009/09/22> + 168747.000|date: 2009/09/23> + 136109.000|date: 2009/09/24> + 135947.000|date: 2009/09/25> + 114289.000|date: 2009/09/28> + 153270.000|date: 2009/09/29> + 186468.000|date: 2009/09/30> + 221998.000|date: 2009/10/01> + 204233.000|date: 2009/10/02> + 185287.000|date: 2009/10/05> + 169763.000|date: 2009/10/06> + 140129.000|date: 2009/10/07> + 218869.000|date: 2009/10/08> + 206518.000|date: 2009/10/09> + 179585.000|date: 2009/10/12> + 149151.000|date: 2009/10/13> + 225334.000|date: 2009/10/14> + 166642.000|date: 2009/10/15> + 239165.000|date: 2009/10/16> + 360348.000|date: 2009/10/19> + 304120.000|date: 2009/10/20> + 277262.000|date: 2009/10/21> + 325954.000|date: 2009/10/22> + 235982.000|date: 2009/10/23> + 197530.000|date: 2009/10/26> + 293375.000|date: 2009/10/27> + 289378.000|date: 2009/10/28> + 131489.000|date: 2009/11/05> + 117565.000|date: 2009/11/06> + 106136.000|date: 2009/11/09> + 194136.000|date: 2009/11/10> + 146860.000|date: 2009/11/11> + 133259.000|date: 2009/11/12> + 103365.000|date: 2009/11/13> + 123840.000|date: 2009/11/16> + 109403.000|date: 2009/11/17> + 107571.000|date: 2009/11/18> + 196354.000|date: 2009/11/19> + 132528.000|date: 2009/11/20> + 90201.000|date: 2009/11/23> + 112915.000|date: 2009/11/24> + 82818.000|date: 2009/11/25> + 72784.000|date: 2009/11/27> + 124688.000|date: 2009/11/30> + 158424.000|date: 2009/12/01> + 206741.000|date: 2009/12/02> + 144666.000|date: 2009/12/03> + 163391.000|date: 2009/12/04> + 126258.000|date: 2009/12/07> + 182153.000|date: 2009/12/08> + 227332.000|date: 2009/12/09> + 201188.000|date: 2009/12/10> + 98964.000|date: 2009/12/11> + 84834.000|date: 2009/12/14> + 113230.000|date: 2009/12/15> + 143289.000|date: 2009/12/16> + 107356.000|date: 2009/12/17> + 135455.000|date: 2009/12/18> + 77296.000|date: 2009/12/21> + 72096.000|date: 2009/12/22> + 82274.000|date: 2009/12/23> + 39777.000|date: 2009/12/24> + 87818.000|date: 2009/12/28> + 60886.000|date: 2009/12/29> + 71803.000|date: 2009/12/30> + 84327.000|date: 2009/12/31> + 103693.000|date: 2010/01/04> + 109437.000|date: 2010/01/05> + 89338.000|date: 2010/01/06> + 107755.000|date: 2010/01/07> + 128756.000|date: 2010/01/08> + 116786.000|date: 2010/01/11> + 211653.000|date: 2010/01/12> + 188092.000|date: 2010/01/13> + 229143.000|date: 2010/01/14> + 203598.000|date: 2010/01/15> + 117859.000|date: 2010/01/19> + 132536.000|date: 2010/01/20> + 184079.000|date: 2010/01/21> + 218077.000|date: 2010/01/22> + 201920.000|date: 2010/01/25> + 196508.000|date: 2010/01/26> + 195358.000|date: 2010/01/27> + 202002.000|date: 2010/01/28> + 231372.000|date: 2010/01/29> + 131989.000|date: 2010/02/01> + 118910.000|date: 2010/02/02> + 128825.000|date: 2010/02/03> + 146440.000|date: 2010/02/04> + 230939.000|date: 2010/02/05> + 161392.000|date: 2010/02/08> + 174955.000|date: 2010/02/09> + 124013.000|date: 2010/02/10> + 161971.000|date: 2010/02/11> + 217975.000|date: 2010/02/12> + 228568.000|date: 2010/02/16> + 194304.000|date: 2010/02/17> + 132190.000|date: 2010/02/18> + 159789.000|date: 2010/02/19> + 111767.000|date: 2010/02/22> + 129057.000|date: 2010/02/23> + 145146.000|date: 2010/02/24> + 178860.000|date: 2010/02/25> + 132059.000|date: 2010/02/26> + 148938.000|date: 2010/03/01> + 168885.000|date: 2010/03/02> + 130126.000|date: 2010/03/03> + 135379.000|date: 2010/03/04> + 103485.000|date: 2010/03/05> + 222691.000|date: 2010/03/08> + 279905.000|date: 2010/03/09> + 138785.000|date: 2010/03/10> + 230882.000|date: 2010/03/11> + 150738.000|date: 2010/03/12> + 90533.000|date: 2010/03/15> + 182819.000|date: 2010/03/16> + 126211.000|date: 2010/03/17> + 105019.000|date: 2010/03/18> + 169453.000|date: 2010/03/19> + 106521.000|date: 2010/03/22> + 179378.000|date: 2010/03/23> + 169292.000|date: 2010/03/24> + 113064.000|date: 2010/03/25> + 101379.000|date: 2010/03/26> + 92175.000|date: 2010/03/29> + 110744.000|date: 2010/03/30> + 98998.000|date: 2010/03/31> + 90569.000|date: 2010/04/01> + 142257.000|date: 2010/04/05> + 106280.000|date: 2010/04/06> + 133339.000|date: 2010/04/07> + 160034.000|date: 2010/04/08> + 134514.000|date: 2010/04/09> + 185745.000|date: 2010/04/12> + 116066.000|date: 2010/04/13> + 203173.000|date: 2010/04/14> + 115712.000|date: 2010/04/15> + 147765.000|date: 2010/04/16> + 132896.000|date: 2010/04/19> + 110046.000|date: 2010/04/20> + 104803.000|date: 2010/04/21> + 175064.000|date: 2010/04/22> + 144715.000|date: 2010/04/23> + 210703.000|date: 2010/04/26> + 376491.000|date: 2010/04/27> + 171882.000|date: 2010/04/28> + 151334.000|date: 2010/04/29> + 180689.000|date: 2010/04/30> + 129850.000|date: 2010/05/03> + 210862.000|date: 2010/05/04> + 214855.000|date: 2010/05/05> + 273766.000|date: 2010/05/06> + 264918.000|date: 2010/05/07> + 176226.000|date: 2010/05/10> + 158929.000|date: 2010/05/11> + 126989.000|date: 2010/05/12> + 133141.000|date: 2010/05/13> + 183232.000|date: 2010/05/14> + 164559.000|date: 2010/05/17> + 250473.000|date: 2010/05/18> + 194045.000|date: 2010/05/19> + 245637.000|date: 2010/05/20> + 192649.000|date: 2010/05/21> + 126525.000|date: 2010/05/24> + 207615.000|date: 2010/05/25> + 179781.000|date: 2010/05/26> + 149743.000|date: 2010/05/27> + 145900.000|date: 2010/05/28> + 150996.000|date: 2010/06/01> + 128460.000|date: 2010/06/02> + 121507.000|date: 2010/06/03> + 145425.000|date: 2010/06/04> + 168834.000|date: 2010/06/07> + 191134.000|date: 2010/06/08> + 198828.000|date: 2010/06/09> + 173087.000|date: 2010/06/10> + 139429.000|date: 2010/06/11> + 146041.000|date: 2010/06/14> + 177404.000|date: 2010/06/15> + 193052.000|date: 2010/06/16> + 100562.000|date: 2010/06/17> + 120382.000|date: 2010/06/18> + 111238.000|date: 2010/06/21> + 119284.000|date: 2010/06/22> + 114484.000|date: 2010/06/23> + 147246.000|date: 2010/06/24> + 261271.000|date: 2010/06/25> + 116704.000|date: 2010/06/28> + 194089.000|date: 2010/06/29> + 174784.000|date: 2010/06/30> + 164401.000|date: 2010/07/01> + 113369.000|date: 2010/07/02> + 134752.000|date: 2010/07/06> + 168523.000|date: 2010/07/07> + 106708.000|date: 2010/07/08> + 76985.000|date: 2010/07/09> + 98224.000|date: 2010/07/12> + 152120.000|date: 2010/07/13> + 175930.000|date: 2010/07/14> + 141226.000|date: 2010/07/15> + 120036.000|date: 2010/07/16> + 155059.000|date: 2010/07/19> + 309339.000|date: 2010/07/20> + 152498.000|date: 2010/07/21> + 156360.000|date: 2010/07/22> + 125157.000|date: 2010/07/23> + 95690.000|date: 2010/07/26> + 131525.000|date: 2010/07/27> + 119580.000|date: 2010/07/28> + 121899.000|date: 2010/07/29> + 131517.000|date: 2010/07/30> + 91193.000|date: 2010/08/02> + 92040.000|date: 2010/08/03> + 106723.000|date: 2010/08/04> + 134111.000|date: 2010/08/05> + 120034.000|date: 2010/08/06> + 89194.000|date: 2010/08/09> + 154172.000|date: 2010/08/10> + 127472.000|date: 2010/08/11> + 181362.000|date: 2010/08/12> + 98361.000|date: 2010/08/13> + 101808.000|date: 2010/08/16> + 99308.000|date: 2010/08/17> + 94494.000|date: 2010/08/19> + 125890.000|date: 2010/08/20> open |ticker: TXT> => 14.310|date: 2009/08/21> + 14.710|date: 2009/08/24> + 14.910|date: 2009/08/25> + 14.730|date: 2009/08/26> + 15.640|date: 2009/08/27> + 15.740|date: 2009/08/28> + 15.480|date: 2009/08/31> + 16.110|date: 2009/09/01> + 16.400|date: 2009/09/02> + 17.680|date: 2009/09/03> + 16.810|date: 2009/09/04> + 18.140|date: 2009/09/09> + 18.530|date: 2009/09/10> + 19.550|date: 2009/09/11> + 18.840|date: 2009/09/14> + 19.410|date: 2009/09/15> + 20.850|date: 2009/09/16> + 20.170|date: 2009/09/17> + 19.420|date: 2009/09/18> + 19.070|date: 2009/09/21> + 19.510|date: 2009/09/22> + 19.280|date: 2009/09/23> + 19.250|date: 2009/09/24> + 17.510|date: 2009/09/25> + 18.300|date: 2009/09/28> + 18.680|date: 2009/09/29> + 18.760|date: 2009/09/30> + 18.810|date: 2009/10/01> + 17.500|date: 2009/10/02> + 18.080|date: 2009/10/05> + 18.700|date: 2009/10/06> + 18.690|date: 2009/10/07> + 18.900|date: 2009/10/08> + 19.280|date: 2009/10/09> + 19.600|date: 2009/10/12> + 19.510|date: 2009/10/13> + 19.540|date: 2009/10/14> + 20.030|date: 2009/10/15> + 20.090|date: 2009/10/16> + 19.850|date: 2009/10/19> + 20.020|date: 2009/10/20> + 19.220|date: 2009/10/21> + 19.020|date: 2009/10/22> + 19.670|date: 2009/10/23> + 19.110|date: 2009/10/26> + 19.290|date: 2009/10/27> + 19.310|date: 2009/10/28> + 18.880|date: 2009/11/05> + 18.820|date: 2009/11/06> + 19.510|date: 2009/11/09> + 19.780|date: 2009/11/10> + 20.890|date: 2009/11/11> + 20.440|date: 2009/11/12> + 20.000|date: 2009/11/13> + 19.950|date: 2009/11/16> + 20.240|date: 2009/11/17> + 20.270|date: 2009/11/18> + 19.950|date: 2009/11/19> + 20.000|date: 2009/11/20> + 19.900|date: 2009/11/23> + 20.100|date: 2009/11/24> + 20.430|date: 2009/11/25> + 19.840|date: 2009/11/27> + 19.960|date: 2009/11/30> + 20.380|date: 2009/12/01> + 20.500|date: 2009/12/02> + 20.630|date: 2009/12/03> + 20.410|date: 2009/12/04> + 20.240|date: 2009/12/07> + 19.660|date: 2009/12/08> + 19.570|date: 2009/12/09> + 19.800|date: 2009/12/10> + 19.580|date: 2009/12/11> + 20.190|date: 2009/12/14> + 19.870|date: 2009/12/15> + 19.710|date: 2009/12/16> + 19.365|date: 2009/12/17> + 18.980|date: 2009/12/18> + 18.760|date: 2009/12/21> + 19.410|date: 2009/12/22> + 19.330|date: 2009/12/23> + 19.600|date: 2009/12/24> + 19.450|date: 2009/12/28> + 19.200|date: 2009/12/29> + 18.900|date: 2009/12/30> + 19.080|date: 2009/12/31> + 18.930|date: 2010/01/04> + 18.970|date: 2010/01/05> + 18.710|date: 2010/01/06> + 19.320|date: 2010/01/07> + 20.100|date: 2010/01/08> + 20.510|date: 2010/01/11> + 21.250|date: 2010/01/12> + 21.360|date: 2010/01/13> + 20.960|date: 2010/01/14> + 22.750|date: 2010/01/15> + 22.090|date: 2010/01/19> + 22.700|date: 2010/01/20> + 22.310|date: 2010/01/21> + 21.350|date: 2010/01/22> + 21.640|date: 2010/01/25> + 21.070|date: 2010/01/26> + 20.470|date: 2010/01/27> + 20.380|date: 2010/01/28> + 19.660|date: 2010/01/29> + 19.620|date: 2010/02/01> + 20.780|date: 2010/02/02> + 20.540|date: 2010/02/03> + 20.210|date: 2010/02/04> + 19.510|date: 2010/02/05> + 18.840|date: 2010/02/08> + 19.090|date: 2010/02/09> + 18.860|date: 2010/02/10> + 18.880|date: 2010/02/11> + 18.610|date: 2010/02/12> + 18.490|date: 2010/02/16> + 19.230|date: 2010/02/17> + 19.060|date: 2010/02/18> + 19.580|date: 2010/02/19> + 19.750|date: 2010/02/22> + 20.060|date: 2010/02/23> + 19.590|date: 2010/02/24> + 19.150|date: 2010/02/25> + 19.450|date: 2010/02/26> + 20.000|date: 2010/03/01> + 20.340|date: 2010/03/02> + 20.920|date: 2010/03/03> + 21.360|date: 2010/03/04> + 21.200|date: 2010/03/05> + 21.780|date: 2010/03/08> + 21.130|date: 2010/03/09> + 21.170|date: 2010/03/10> + 21.680|date: 2010/03/11> + 22.370|date: 2010/03/12> + 22.170|date: 2010/03/15> + 22.060|date: 2010/03/16> + 22.520|date: 2010/03/17> + 22.410|date: 2010/03/18> + 22.210|date: 2010/03/19> + 21.990|date: 2010/03/22> + 22.280|date: 2010/03/23> + 22.280|date: 2010/03/24> + 22.530|date: 2010/03/25> + 21.900|date: 2010/03/26> + 21.840|date: 2010/03/29> + 21.760|date: 2010/03/30> + 21.480|date: 2010/03/31> + 21.420|date: 2010/04/01> + 21.540|date: 2010/04/05> + 21.230|date: 2010/04/06> + 21.450|date: 2010/04/07> + 22.110|date: 2010/04/08> + 22.230|date: 2010/04/09> + 22.100|date: 2010/04/12> + 22.490|date: 2010/04/13> + 22.640|date: 2010/04/14> + 22.480|date: 2010/04/15> + 22.420|date: 2010/04/16> + 21.750|date: 2010/04/19> + 21.670|date: 2010/04/20> + 21.660|date: 2010/04/21> + 22.180|date: 2010/04/22> + 24.310|date: 2010/04/23> + 23.940|date: 2010/04/26> + 24.450|date: 2010/04/27> + 23.410|date: 2010/04/28> + 23.910|date: 2010/04/29> + 23.500|date: 2010/04/30> + 23.000|date: 2010/05/03> + 23.010|date: 2010/05/04> + 22.590|date: 2010/05/05> + 23.140|date: 2010/05/06> + 22.490|date: 2010/05/07> + 22.010|date: 2010/05/10> + 21.630|date: 2010/05/11> + 22.890|date: 2010/05/12> + 24.040|date: 2010/05/13> + 23.250|date: 2010/05/14> + 22.550|date: 2010/05/17> + 23.060|date: 2010/05/18> + 21.290|date: 2010/05/19> + 20.210|date: 2010/05/20> + 19.040|date: 2010/05/21> + 20.430|date: 2010/05/24> + 19.210|date: 2010/05/25> + 19.740|date: 2010/05/26> + 21.030|date: 2010/05/27> + 21.260|date: 2010/05/28> + 20.110|date: 2010/06/01> + 20.080|date: 2010/06/02> + 20.570|date: 2010/06/03> + 20.280|date: 2010/06/04> + 19.000|date: 2010/06/07> + 18.170|date: 2010/06/08> + 19.070|date: 2010/06/09> + 19.180|date: 2010/06/10> + 18.960|date: 2010/06/11> + 19.560|date: 2010/06/14> + 19.610|date: 2010/06/15> + 20.040|date: 2010/06/16> + 20.150|date: 2010/06/17> + 20.000|date: 2010/06/18> + 20.500|date: 2010/06/21> + 20.160|date: 2010/06/22> + 19.350|date: 2010/06/23> + 18.920|date: 2010/06/24> + 18.720|date: 2010/06/25> + 19.320|date: 2010/06/28> + 18.250|date: 2010/06/29> + 16.580|date: 2010/06/30> + 16.870|date: 2010/07/01> + 16.450|date: 2010/07/02> + 16.410|date: 2010/07/06> + 16.310|date: 2010/07/07> + 17.120|date: 2010/07/08> + 17.070|date: 2010/07/09> + 17.800|date: 2010/07/12> + 18.410|date: 2010/07/13> + 18.250|date: 2010/07/14> + 18.280|date: 2010/07/15> + 18.090|date: 2010/07/16> + 17.530|date: 2010/07/19> + 17.160|date: 2010/07/20> + 19.700|date: 2010/07/21> + 19.990|date: 2010/07/22> + 20.020|date: 2010/07/23> + 20.880|date: 2010/07/26> + 21.360|date: 2010/07/27> + 20.710|date: 2010/07/28> + 20.860|date: 2010/07/29> + 20.260|date: 2010/07/30> + 21.250|date: 2010/08/02> + 21.250|date: 2010/08/03> + 21.090|date: 2010/08/04> + 21.250|date: 2010/08/05> + 20.930|date: 2010/08/06> + 21.030|date: 2010/08/09> + 20.610|date: 2010/08/10> + 19.590|date: 2010/08/11> + 18.510|date: 2010/08/12> + 18.360|date: 2010/08/13> + 18.000|date: 2010/08/16> + 18.120|date: 2010/08/17> + 18.400|date: 2010/08/19> + 18.000|date: 2010/08/20> high |ticker: TXT> => 14.820|date: 2009/08/21> + 15.070|date: 2009/08/24> + 15.000|date: 2009/08/25> + 15.710|date: 2009/08/26> + 15.780|date: 2009/08/27> + 15.800|date: 2009/08/28> + 15.520|date: 2009/08/31> + 16.690|date: 2009/09/01> + 17.760|date: 2009/09/02> + 17.720|date: 2009/09/03> + 17.240|date: 2009/09/04> + 18.789|date: 2009/09/09> + 19.090|date: 2009/09/10> + 20.000|date: 2009/09/11> + 19.330|date: 2009/09/14> + 20.580|date: 2009/09/15> + 20.990|date: 2009/09/16> + 20.840|date: 2009/09/17> + 19.680|date: 2009/09/18> + 19.400|date: 2009/09/21> + 19.652|date: 2009/09/22> + 19.370|date: 2009/09/23> + 19.340|date: 2009/09/24> + 18.160|date: 2009/09/25> + 18.890|date: 2009/09/28> + 18.890|date: 2009/09/29> + 19.250|date: 2009/09/30> + 18.980|date: 2009/10/01> + 17.950|date: 2009/10/02> + 18.460|date: 2009/10/05> + 19.310|date: 2009/10/06> + 18.870|date: 2009/10/07> + 19.490|date: 2009/10/08> + 19.570|date: 2009/10/09> + 20.000|date: 2009/10/12> + 19.590|date: 2009/10/13> + 20.150|date: 2009/10/14> + 20.340|date: 2009/10/15> + 20.390|date: 2009/10/16> + 20.190|date: 2009/10/19> + 20.050|date: 2009/10/20> + 19.980|date: 2009/10/21> + 19.680|date: 2009/10/22> + 19.700|date: 2009/10/23> + 19.750|date: 2009/10/26> + 20.280|date: 2009/10/27> + 19.740|date: 2009/10/28> + 19.160|date: 2009/11/05> + 19.500|date: 2009/11/06> + 20.100|date: 2009/11/09> + 20.690|date: 2009/11/10> + 21.000|date: 2009/11/11> + 20.460|date: 2009/11/12> + 20.090|date: 2009/11/13> + 20.650|date: 2009/11/16> + 20.460|date: 2009/11/17> + 20.380|date: 2009/11/18> + 20.270|date: 2009/11/19> + 20.010|date: 2009/11/20> + 20.210|date: 2009/11/23> + 20.420|date: 2009/11/24> + 20.770|date: 2009/11/25> + 20.300|date: 2009/11/27> + 20.100|date: 2009/11/30> + 20.750|date: 2009/12/01> + 20.750|date: 2009/12/02> + 20.670|date: 2009/12/03> + 20.679|date: 2009/12/04> + 20.290|date: 2009/12/07> + 19.800|date: 2009/12/08> + 19.770|date: 2009/12/09> + 19.910|date: 2009/12/10> + 20.000|date: 2009/12/11> + 20.590|date: 2009/12/14> + 20.190|date: 2009/12/15> + 19.830|date: 2009/12/16> + 19.440|date: 2009/12/17> + 19.220|date: 2009/12/18> + 19.420|date: 2009/12/21> + 19.480|date: 2009/12/22> + 19.650|date: 2009/12/23> + 19.650|date: 2009/12/24> + 19.540|date: 2009/12/28> + 19.280|date: 2009/12/29> + 19.100|date: 2009/12/30> + 19.080|date: 2009/12/31> + 19.180|date: 2010/01/04> + 19.350|date: 2010/01/05> + 19.420|date: 2010/01/06> + 20.250|date: 2010/01/07> + 20.420|date: 2010/01/08> + 21.610|date: 2010/01/11> + 21.560|date: 2010/01/12> + 21.490|date: 2010/01/13> + 23.060|date: 2010/01/14> + 22.750|date: 2010/01/15> + 23.460|date: 2010/01/19> + 22.700|date: 2010/01/20> + 22.425|date: 2010/01/21> + 22.080|date: 2010/01/22> + 21.840|date: 2010/01/25> + 21.090|date: 2010/01/26> + 21.150|date: 2010/01/27> + 20.725|date: 2010/01/28> + 19.960|date: 2010/01/29> + 20.690|date: 2010/02/01> + 21.260|date: 2010/02/02> + 20.790|date: 2010/02/03> + 20.210|date: 2010/02/04> + 19.600|date: 2010/02/05> + 19.240|date: 2010/02/08> + 19.270|date: 2010/02/09> + 19.034|date: 2010/02/10> + 19.130|date: 2010/02/11> + 18.670|date: 2010/02/12> + 19.150|date: 2010/02/16> + 19.280|date: 2010/02/17> + 19.800|date: 2010/02/18> + 19.940|date: 2010/02/19> + 20.080|date: 2010/02/22> + 20.170|date: 2010/02/23> + 19.740|date: 2010/02/24> + 19.495|date: 2010/02/25> + 20.030|date: 2010/02/26> + 20.310|date: 2010/03/01> + 20.990|date: 2010/03/02> + 21.450|date: 2010/03/03> + 21.570|date: 2010/03/04> + 21.840|date: 2010/03/05> + 22.170|date: 2010/03/08> + 21.960|date: 2010/03/09> + 22.070|date: 2010/03/10> + 22.340|date: 2010/03/11> + 22.440|date: 2010/03/12> + 22.200|date: 2010/03/15> + 22.780|date: 2010/03/16> + 22.780|date: 2010/03/17> + 22.500|date: 2010/03/18> + 22.970|date: 2010/03/19> + 22.400|date: 2010/03/22> + 22.470|date: 2010/03/23> + 22.580|date: 2010/03/24> + 22.560|date: 2010/03/25> + 22.300|date: 2010/03/26> + 21.950|date: 2010/03/29> + 22.000|date: 2010/03/30> + 21.590|date: 2010/03/31> + 21.570|date: 2010/04/01> + 21.610|date: 2010/04/05> + 21.820|date: 2010/04/06> + 22.270|date: 2010/04/07> + 22.250|date: 2010/04/08> + 22.300|date: 2010/04/09> + 22.660|date: 2010/04/12> + 22.660|date: 2010/04/13> + 22.780|date: 2010/04/14> + 22.710|date: 2010/04/15> + 22.430|date: 2010/04/16> + 21.890|date: 2010/04/19> + 22.000|date: 2010/04/20> + 22.170|date: 2010/04/21> + 24.360|date: 2010/04/22> + 24.330|date: 2010/04/23> + 25.300|date: 2010/04/26> + 24.450|date: 2010/04/27> + 23.960|date: 2010/04/28> + 24.200|date: 2010/04/29> + 23.720|date: 2010/04/30> + 23.550|date: 2010/05/03> + 23.450|date: 2010/05/04> + 23.360|date: 2010/05/05> + 23.790|date: 2010/05/06> + 22.490|date: 2010/05/07> + 22.560|date: 2010/05/10> + 23.000|date: 2010/05/11> + 24.200|date: 2010/05/12> + 24.080|date: 2010/05/13> + 23.440|date: 2010/05/14> + 22.900|date: 2010/05/17> + 23.060|date: 2010/05/18> + 21.590|date: 2010/05/19> + 20.440|date: 2010/05/20> + 20.760|date: 2010/05/21> + 21.010|date: 2010/05/24> + 19.760|date: 2010/05/25> + 21.050|date: 2010/05/26> + 21.280|date: 2010/05/27> + 21.340|date: 2010/05/28> + 20.680|date: 2010/06/01> + 20.480|date: 2010/06/02> + 20.850|date: 2010/06/03> + 20.460|date: 2010/06/04> + 19.040|date: 2010/06/07> + 18.960|date: 2010/06/08> + 19.340|date: 2010/06/09> + 19.440|date: 2010/06/10> + 19.510|date: 2010/06/11> + 19.940|date: 2010/06/14> + 20.280|date: 2010/06/15> + 20.380|date: 2010/06/16> + 20.160|date: 2010/06/17> + 20.170|date: 2010/06/18> + 20.650|date: 2010/06/21> + 20.240|date: 2010/06/22> + 19.380|date: 2010/06/23> + 19.140|date: 2010/06/24> + 19.310|date: 2010/06/25> + 19.410|date: 2010/06/28> + 18.280|date: 2010/06/29> + 17.335|date: 2010/06/30> + 17.000|date: 2010/07/01> + 16.500|date: 2010/07/02> + 16.740|date: 2010/07/06> + 17.180|date: 2010/07/07> + 17.300|date: 2010/07/08> + 17.890|date: 2010/07/09> + 18.030|date: 2010/07/12> + 18.900|date: 2010/07/13> + 18.500|date: 2010/07/14> + 18.470|date: 2010/07/15> + 18.140|date: 2010/07/16> + 17.640|date: 2010/07/19> + 18.190|date: 2010/07/20> + 19.850|date: 2010/07/21> + 20.370|date: 2010/07/22> + 20.790|date: 2010/07/23> + 21.210|date: 2010/07/26> + 21.400|date: 2010/07/27> + 20.970|date: 2010/07/28> + 20.990|date: 2010/07/29> + 20.860|date: 2010/07/30> + 21.330|date: 2010/08/02> + 21.320|date: 2010/08/03> + 21.520|date: 2010/08/04> + 21.460|date: 2010/08/05> + 21.230|date: 2010/08/06> + 21.100|date: 2010/08/09> + 20.615|date: 2010/08/10> + 19.590|date: 2010/08/11> + 18.780|date: 2010/08/12> + 18.700|date: 2010/08/13> + 18.220|date: 2010/08/16> + 18.730|date: 2010/08/17> + 18.800|date: 2010/08/19> + 18.060|date: 2010/08/20> low |ticker: TXT> => 14.230|date: 2009/08/21> + 14.520|date: 2009/08/24> + 14.650|date: 2009/08/25> + 14.680|date: 2009/08/26> + 15.150|date: 2009/08/27> + 15.330|date: 2009/08/28> + 15.190|date: 2009/08/31> + 15.500|date: 2009/09/01> + 15.920|date: 2009/09/02> + 16.340|date: 2009/09/03> + 16.500|date: 2009/09/04> + 18.000|date: 2009/09/09> + 18.350|date: 2009/09/10> + 18.930|date: 2009/09/11> + 18.650|date: 2009/09/14> + 19.135|date: 2009/09/15> + 19.910|date: 2009/09/16> + 19.180|date: 2009/09/17> + 19.150|date: 2009/09/18> + 18.580|date: 2009/09/21> + 19.100|date: 2009/09/22> + 18.600|date: 2009/09/23> + 18.110|date: 2009/09/24> + 17.300|date: 2009/09/25> + 18.060|date: 2009/09/28> + 18.100|date: 2009/09/29> + 18.400|date: 2009/09/30> + 18.120|date: 2009/10/01> + 17.390|date: 2009/10/02> + 17.770|date: 2009/10/05> + 18.500|date: 2009/10/06> + 18.440|date: 2009/10/07> + 18.900|date: 2009/10/08> + 19.000|date: 2009/10/09> + 19.480|date: 2009/10/12> + 19.100|date: 2009/10/13> + 19.390|date: 2009/10/14> + 19.610|date: 2009/10/15> + 19.550|date: 2009/10/16> + 19.690|date: 2009/10/19> + 19.150|date: 2009/10/20> + 18.930|date: 2009/10/21> + 18.755|date: 2009/10/22> + 18.970|date: 2009/10/23> + 18.220|date: 2009/10/26> + 18.940|date: 2009/10/27> + 18.310|date: 2009/10/28> + 18.420|date: 2009/11/05> + 18.800|date: 2009/11/06> + 19.440|date: 2009/11/09> + 19.740|date: 2009/11/10> + 20.270|date: 2009/11/11> + 19.850|date: 2009/11/12> + 19.660|date: 2009/11/13> + 19.950|date: 2009/11/16> + 19.940|date: 2009/11/17> + 20.060|date: 2009/11/18> + 19.360|date: 2009/11/19> + 19.410|date: 2009/11/20> + 19.750|date: 2009/11/23> + 19.980|date: 2009/11/24> + 20.300|date: 2009/11/25> + 19.640|date: 2009/11/27> + 19.750|date: 2009/11/30> + 20.050|date: 2009/12/01> + 20.280|date: 2009/12/02> + 20.060|date: 2009/12/03> + 19.780|date: 2009/12/04> + 19.670|date: 2009/12/07> + 19.120|date: 2009/12/08> + 19.370|date: 2009/12/09> + 19.350|date: 2009/12/10> + 19.530|date: 2009/12/11> + 19.900|date: 2009/12/14> + 19.640|date: 2009/12/15> + 19.420|date: 2009/12/16> + 18.980|date: 2009/12/17> + 18.500|date: 2009/12/18> + 18.750|date: 2009/12/21> + 19.110|date: 2009/12/22> + 19.330|date: 2009/12/23> + 19.370|date: 2009/12/24> + 19.120|date: 2009/12/28> + 18.950|date: 2009/12/29> + 18.900|date: 2009/12/30> + 18.720|date: 2009/12/31> + 18.660|date: 2010/01/04> + 18.460|date: 2010/01/05> + 18.710|date: 2010/01/06> + 19.250|date: 2010/01/07> + 19.970|date: 2010/01/08> + 20.355|date: 2010/01/11> + 20.910|date: 2010/01/12> + 20.680|date: 2010/01/13> + 20.580|date: 2010/01/14> + 21.740|date: 2010/01/15> + 21.790|date: 2010/01/19> + 21.910|date: 2010/01/20> + 21.370|date: 2010/01/21> + 20.800|date: 2010/01/22> + 20.840|date: 2010/01/25> + 20.370|date: 2010/01/26> + 20.360|date: 2010/01/27> + 18.890|date: 2010/01/28> + 19.050|date: 2010/01/29> + 19.530|date: 2010/02/01> + 20.450|date: 2010/02/02> + 20.210|date: 2010/02/03> + 19.400|date: 2010/02/04> + 17.960|date: 2010/02/05> + 18.360|date: 2010/02/08> + 18.680|date: 2010/02/09> + 18.290|date: 2010/02/10> + 18.460|date: 2010/02/11> + 18.000|date: 2010/02/12> + 18.320|date: 2010/02/16> + 18.910|date: 2010/02/17> + 18.960|date: 2010/02/18> + 19.400|date: 2010/02/19> + 19.560|date: 2010/02/22> + 19.370|date: 2010/02/23> + 19.040|date: 2010/02/24> + 18.970|date: 2010/02/25> + 19.250|date: 2010/02/26> + 19.820|date: 2010/03/01> + 20.050|date: 2010/03/02> + 20.760|date: 2010/03/03> + 20.930|date: 2010/03/04> + 21.200|date: 2010/03/05> + 21.730|date: 2010/03/08> + 21.010|date: 2010/03/09> + 21.170|date: 2010/03/10> + 21.300|date: 2010/03/11> + 21.920|date: 2010/03/12> + 21.610|date: 2010/03/15> + 21.940|date: 2010/03/16> + 22.230|date: 2010/03/17> + 22.000|date: 2010/03/18> + 22.070|date: 2010/03/19> + 21.800|date: 2010/03/22> + 22.070|date: 2010/03/23> + 22.150|date: 2010/03/24> + 21.730|date: 2010/03/25> + 21.620|date: 2010/03/26> + 21.490|date: 2010/03/29> + 21.410|date: 2010/03/30> + 21.180|date: 2010/03/31> + 21.170|date: 2010/04/01> + 21.160|date: 2010/04/05> + 21.120|date: 2010/04/06> + 21.250|date: 2010/04/07> + 21.910|date: 2010/04/08> + 21.670|date: 2010/04/09> + 22.060|date: 2010/04/12> + 22.370|date: 2010/04/13> + 22.240|date: 2010/04/14> + 22.270|date: 2010/04/15> + 21.610|date: 2010/04/16> + 21.090|date: 2010/04/19> + 21.500|date: 2010/04/20> + 21.580|date: 2010/04/21> + 21.990|date: 2010/04/22> + 23.480|date: 2010/04/23> + 23.920|date: 2010/04/26> + 23.120|date: 2010/04/27> + 23.220|date: 2010/04/28> + 23.440|date: 2010/04/29> + 22.840|date: 2010/04/30> + 22.940|date: 2010/05/03> + 22.700|date: 2010/05/04> + 22.110|date: 2010/05/05> + 20.000|date: 2010/05/06> + 20.220|date: 2010/05/07> + 21.750|date: 2010/05/10> + 21.630|date: 2010/05/11> + 22.890|date: 2010/05/12> + 23.390|date: 2010/05/13> + 22.310|date: 2010/05/14> + 21.380|date: 2010/05/17> + 21.410|date: 2010/05/18> + 20.630|date: 2010/05/19> + 19.320|date: 2010/05/20> + 18.890|date: 2010/05/21> + 20.190|date: 2010/05/24> + 18.890|date: 2010/05/25> + 19.720|date: 2010/05/26> + 20.640|date: 2010/05/27> + 20.450|date: 2010/05/28> + 19.870|date: 2010/06/01> + 19.870|date: 2010/06/02> + 20.220|date: 2010/06/03> + 18.810|date: 2010/06/04> + 18.150|date: 2010/06/07> + 17.980|date: 2010/06/08> + 18.530|date: 2010/06/09> + 18.960|date: 2010/06/10> + 18.960|date: 2010/06/11> + 19.240|date: 2010/06/14> + 19.550|date: 2010/06/15> + 19.900|date: 2010/06/16> + 19.560|date: 2010/06/17> + 19.834|date: 2010/06/18> + 19.900|date: 2010/06/21> + 19.240|date: 2010/06/22> + 18.820|date: 2010/06/23> + 18.520|date: 2010/06/24> + 18.570|date: 2010/06/25> + 18.620|date: 2010/06/28> + 16.710|date: 2010/06/29> + 16.580|date: 2010/06/30> + 16.100|date: 2010/07/01> + 15.880|date: 2010/07/02> + 16.020|date: 2010/07/06> + 16.230|date: 2010/07/07> + 16.660|date: 2010/07/08> + 17.050|date: 2010/07/09> + 17.480|date: 2010/07/12> + 18.200|date: 2010/07/13> + 17.900|date: 2010/07/14> + 17.625|date: 2010/07/15> + 17.290|date: 2010/07/16> + 17.280|date: 2010/07/19> + 17.100|date: 2010/07/20> + 18.975|date: 2010/07/21> + 19.790|date: 2010/07/22> + 19.770|date: 2010/07/23> + 20.650|date: 2010/07/26> + 20.350|date: 2010/07/27> + 20.390|date: 2010/07/28> + 20.400|date: 2010/07/29> + 20.230|date: 2010/07/30> + 20.330|date: 2010/08/02> + 20.910|date: 2010/08/03> + 21.050|date: 2010/08/04> + 21.080|date: 2010/08/05> + 20.600|date: 2010/08/06> + 20.610|date: 2010/08/09> + 19.950|date: 2010/08/10> + 18.590|date: 2010/08/11> + 18.370|date: 2010/08/12> + 18.150|date: 2010/08/13> + 17.830|date: 2010/08/16> + 18.000|date: 2010/08/17> + 18.000|date: 2010/08/19> + 17.490|date: 2010/08/20> close |ticker: TXT> => 14.580|date: 2009/08/21> + 14.750|date: 2009/08/24> + 14.800|date: 2009/08/25> + 15.640|date: 2009/08/26> + 15.520|date: 2009/08/27> + 15.670|date: 2009/08/28> + 15.360|date: 2009/08/31> + 15.500|date: 2009/09/01> + 17.390|date: 2009/09/02> + 16.860|date: 2009/09/03> + 17.070|date: 2009/09/04> + 18.410|date: 2009/09/09> + 19.020|date: 2009/09/10> + 19.020|date: 2009/09/11> + 19.270|date: 2009/09/14> + 20.550|date: 2009/09/15> + 20.150|date: 2009/09/16> + 19.400|date: 2009/09/17> + 19.440|date: 2009/09/18> + 19.250|date: 2009/09/21> + 19.370|date: 2009/09/22> + 19.200|date: 2009/09/23> + 18.340|date: 2009/09/24> + 17.880|date: 2009/09/25> + 18.590|date: 2009/09/28> + 18.710|date: 2009/09/29> + 18.980|date: 2009/09/30> + 18.150|date: 2009/10/01> + 17.510|date: 2009/10/02> + 18.450|date: 2009/10/05> + 18.720|date: 2009/10/06> + 18.700|date: 2009/10/07> + 19.380|date: 2009/10/08> + 19.490|date: 2009/10/09> + 19.600|date: 2009/10/12> + 19.150|date: 2009/10/13> + 20.070|date: 2009/10/14> + 20.340|date: 2009/10/15> + 19.920|date: 2009/10/16> + 20.080|date: 2009/10/19> + 19.320|date: 2009/10/20> + 18.960|date: 2009/10/21> + 19.640|date: 2009/10/22> + 19.130|date: 2009/10/23> + 18.360|date: 2009/10/26> + 19.670|date: 2009/10/27> + 18.430|date: 2009/10/28> + 19.130|date: 2009/11/05> + 19.330|date: 2009/11/06> + 19.920|date: 2009/11/09> + 20.590|date: 2009/11/10> + 20.490|date: 2009/11/11> + 19.960|date: 2009/11/12> + 19.810|date: 2009/11/13> + 20.430|date: 2009/11/16> + 20.400|date: 2009/11/17> + 20.230|date: 2009/11/18> + 20.180|date: 2009/11/19> + 19.640|date: 2009/11/20> + 20.090|date: 2009/11/23> + 20.370|date: 2009/11/24> + 20.730|date: 2009/11/25> + 20.080|date: 2009/11/27> + 20.050|date: 2009/11/30> + 20.450|date: 2009/12/01> + 20.620|date: 2009/12/02> + 20.110|date: 2009/12/03> + 20.230|date: 2009/12/04> + 19.730|date: 2009/12/07> + 19.600|date: 2009/12/08> + 19.620|date: 2009/12/09> + 19.450|date: 2009/12/10> + 19.880|date: 2009/12/11> + 20.050|date: 2009/12/14> + 19.720|date: 2009/12/15> + 19.570|date: 2009/12/16> + 18.980|date: 2009/12/17> + 18.670|date: 2009/12/18> + 19.270|date: 2009/12/21> + 19.390|date: 2009/12/22> + 19.550|date: 2009/12/23> + 19.400|date: 2009/12/24> + 19.250|date: 2009/12/28> + 19.010|date: 2009/12/29> + 19.020|date: 2009/12/30> + 18.810|date: 2009/12/31> + 19.040|date: 2010/01/04> + 18.680|date: 2010/01/05> + 19.330|date: 2010/01/06> + 20.190|date: 2010/01/07> + 20.380|date: 2010/01/08> + 21.470|date: 2010/01/11> + 21.330|date: 2010/01/12> + 20.920|date: 2010/01/13> + 22.790|date: 2010/01/14> + 21.880|date: 2010/01/15> + 22.980|date: 2010/01/19> + 22.310|date: 2010/01/20> + 21.430|date: 2010/01/21> + 21.320|date: 2010/01/22> + 21.130|date: 2010/01/25> + 20.570|date: 2010/01/26> + 21.000|date: 2010/01/27> + 19.580|date: 2010/01/28> + 19.530|date: 2010/01/29> + 20.640|date: 2010/02/01> + 20.680|date: 2010/02/02> + 20.460|date: 2010/02/03> + 19.560|date: 2010/02/04> + 18.910|date: 2010/02/05> + 18.710|date: 2010/02/08> + 18.900|date: 2010/02/09> + 18.880|date: 2010/02/10> + 18.960|date: 2010/02/11> + 18.320|date: 2010/02/12> + 19.080|date: 2010/02/16> + 19.060|date: 2010/02/17> + 19.750|date: 2010/02/18> + 19.680|date: 2010/02/19> + 19.880|date: 2010/02/22> + 19.530|date: 2010/02/23> + 19.590|date: 2010/02/24> + 19.450|date: 2010/02/25> + 19.920|date: 2010/02/26> + 20.210|date: 2010/03/01> + 20.900|date: 2010/03/02> + 21.240|date: 2010/03/03> + 21.060|date: 2010/03/04> + 21.810|date: 2010/03/05> + 21.740|date: 2010/03/08> + 21.620|date: 2010/03/09> + 21.810|date: 2010/03/10> + 22.250|date: 2010/03/11> + 22.260|date: 2010/03/12> + 22.050|date: 2010/03/15> + 22.400|date: 2010/03/16> + 22.530|date: 2010/03/17> + 22.150|date: 2010/03/18> + 22.210|date: 2010/03/19> + 22.180|date: 2010/03/22> + 22.450|date: 2010/03/23> + 22.280|date: 2010/03/24> + 21.770|date: 2010/03/25> + 21.680|date: 2010/03/26> + 21.700|date: 2010/03/29> + 21.560|date: 2010/03/30> + 21.230|date: 2010/03/31> + 21.400|date: 2010/04/01> + 21.330|date: 2010/04/05> + 21.570|date: 2010/04/06> + 22.180|date: 2010/04/07> + 22.170|date: 2010/04/08> + 22.090|date: 2010/04/09> + 22.590|date: 2010/04/12> + 22.550|date: 2010/04/13> + 22.760|date: 2010/04/14> + 22.330|date: 2010/04/15> + 21.940|date: 2010/04/16> + 21.560|date: 2010/04/19> + 21.870|date: 2010/04/20> + 21.600|date: 2010/04/21> + 24.230|date: 2010/04/22> + 23.850|date: 2010/04/23> + 24.550|date: 2010/04/26> + 23.250|date: 2010/04/27> + 23.610|date: 2010/04/28> + 23.520|date: 2010/04/29> + 22.840|date: 2010/04/30> + 23.490|date: 2010/05/03> + 22.930|date: 2010/05/04> + 23.270|date: 2010/05/05> + 22.500|date: 2010/05/06> + 20.380|date: 2010/05/07> + 22.390|date: 2010/05/10> + 22.640|date: 2010/05/11> + 24.090|date: 2010/05/12> + 23.530|date: 2010/05/13> + 22.570|date: 2010/05/14> + 21.950|date: 2010/05/17> + 21.500|date: 2010/05/18> + 21.070|date: 2010/05/19> + 19.410|date: 2010/05/20> + 20.570|date: 2010/05/21> + 20.220|date: 2010/05/24> + 19.520|date: 2010/05/25> + 20.270|date: 2010/05/26> + 21.260|date: 2010/05/27> + 20.670|date: 2010/05/28> + 19.890|date: 2010/06/01> + 20.470|date: 2010/06/02> + 20.650|date: 2010/06/03> + 18.960|date: 2010/06/04> + 18.210|date: 2010/06/07> + 18.960|date: 2010/06/08> + 18.680|date: 2010/06/09> + 19.300|date: 2010/06/10> + 19.460|date: 2010/06/11> + 19.300|date: 2010/06/14> + 20.240|date: 2010/06/15> + 20.020|date: 2010/06/16> + 19.950|date: 2010/06/17> + 20.030|date: 2010/06/18> + 20.010|date: 2010/06/21> + 19.350|date: 2010/06/22> + 19.020|date: 2010/06/23> + 18.590|date: 2010/06/24> + 19.310|date: 2010/06/25> + 18.660|date: 2010/06/28> + 16.800|date: 2010/06/29> + 16.970|date: 2010/06/30> + 16.370|date: 2010/07/01> + 16.070|date: 2010/07/02> + 16.280|date: 2010/07/06> + 17.170|date: 2010/07/07> + 17.040|date: 2010/07/08> + 17.800|date: 2010/07/09> + 17.680|date: 2010/07/12> + 18.390|date: 2010/07/13> + 18.250|date: 2010/07/14> + 18.260|date: 2010/07/15> + 17.340|date: 2010/07/16> + 17.570|date: 2010/07/19> + 18.080|date: 2010/07/20> + 19.650|date: 2010/07/21> + 20.220|date: 2010/07/22> + 20.770|date: 2010/07/23> + 21.170|date: 2010/07/26> + 20.710|date: 2010/07/27> + 20.630|date: 2010/07/28> + 20.690|date: 2010/07/29> + 20.760|date: 2010/07/30> + 21.290|date: 2010/08/02> + 21.090|date: 2010/08/03> + 21.480|date: 2010/08/04> + 21.360|date: 2010/08/05> + 20.820|date: 2010/08/06> + 20.980|date: 2010/08/09> + 20.120|date: 2010/08/10> + 18.970|date: 2010/08/11> + 18.430|date: 2010/08/12> + 18.160|date: 2010/08/13> + 17.860|date: 2010/08/16> + 18.370|date: 2010/08/17> + 18.150|date: 2010/08/19> + 17.890|date: 2010/08/20> volume |ticker: TXT> => 45236.000|date: 2009/08/21> + 56599.000|date: 2009/08/24> + 58474.000|date: 2009/08/25> + 117460.000|date: 2009/08/26> + 65617.000|date: 2009/08/27> + 63314.000|date: 2009/08/28> + 45652.000|date: 2009/08/31> + 124781.000|date: 2009/09/01> + 238593.000|date: 2009/09/02> + 132742.000|date: 2009/09/03> + 58235.000|date: 2009/09/04> + 107293.000|date: 2009/09/09> + 79966.000|date: 2009/09/10> + 128897.000|date: 2009/09/11> + 80881.000|date: 2009/09/14> + 146774.000|date: 2009/09/15> + 107409.000|date: 2009/09/16> + 107824.000|date: 2009/09/17> + 73975.000|date: 2009/09/18> + 61067.000|date: 2009/09/21> + 61233.000|date: 2009/09/22> + 73556.000|date: 2009/09/23> + 67822.000|date: 2009/09/24> + 101209.000|date: 2009/09/25> + 46842.000|date: 2009/09/28> + 54389.000|date: 2009/09/29> + 83710.000|date: 2009/09/30> + 72058.000|date: 2009/10/01> + 73017.000|date: 2009/10/02> + 40629.000|date: 2009/10/05> + 52483.000|date: 2009/10/06> + 25149.000|date: 2009/10/07> + 33587.000|date: 2009/10/08> + 30221.000|date: 2009/10/09> + 27789.000|date: 2009/10/12> + 37679.000|date: 2009/10/13> + 52575.000|date: 2009/10/14> + 44449.000|date: 2009/10/15> + 39969.000|date: 2009/10/16> + 29399.000|date: 2009/10/19> + 46862.000|date: 2009/10/20> + 57188.000|date: 2009/10/21> + 42510.000|date: 2009/10/22> + 35233.000|date: 2009/10/23> + 70094.000|date: 2009/10/26> + 142243.000|date: 2009/10/27> + 72422.000|date: 2009/10/28> + 38316.000|date: 2009/11/05> + 32966.000|date: 2009/11/06> + 41341.000|date: 2009/11/09> + 64129.000|date: 2009/11/10> + 45096.000|date: 2009/11/11> + 27046.000|date: 2009/11/12> + 39398.000|date: 2009/11/13> + 40445.000|date: 2009/11/16> + 21461.000|date: 2009/11/17> + 23270.000|date: 2009/11/18> + 43250.000|date: 2009/11/19> + 53983.000|date: 2009/11/20> + 37882.000|date: 2009/11/23> + 34268.000|date: 2009/11/24> + 23690.000|date: 2009/11/25> + 18105.000|date: 2009/11/27> + 31018.000|date: 2009/11/30> + 32670.000|date: 2009/12/01> + 29361.000|date: 2009/12/02> + 23088.000|date: 2009/12/03> + 30869.000|date: 2009/12/04> + 31603.000|date: 2009/12/07> + 33345.000|date: 2009/12/08> + 23611.000|date: 2009/12/09> + 27467.000|date: 2009/12/10> + 28159.000|date: 2009/12/11> + 19868.000|date: 2009/12/14> + 18757.000|date: 2009/12/15> + 41152.000|date: 2009/12/16> + 20500.000|date: 2009/12/17> + 54752.000|date: 2009/12/18> + 54849.000|date: 2009/12/21> + 22799.000|date: 2009/12/22> + 23026.000|date: 2009/12/23> + 5227.000|date: 2009/12/24> + 19431.000|date: 2009/12/28> + 16416.000|date: 2009/12/29> + 15426.000|date: 2009/12/30> + 20058.000|date: 2009/12/31> + 36305.000|date: 2010/01/04> + 121210.000|date: 2010/01/05> + 55982.000|date: 2010/01/06> + 51960.000|date: 2010/01/07> + 41041.000|date: 2010/01/08> + 72140.000|date: 2010/01/11> + 48490.000|date: 2010/01/12> + 53786.000|date: 2010/01/13> + 176241.000|date: 2010/01/14> + 91367.000|date: 2010/01/15> + 82771.000|date: 2010/01/19> + 45396.000|date: 2010/01/20> + 46662.000|date: 2010/01/21> + 55825.000|date: 2010/01/22> + 61123.000|date: 2010/01/25> + 37653.000|date: 2010/01/26> + 58660.000|date: 2010/01/27> + 189227.000|date: 2010/01/28> + 67867.000|date: 2010/01/29> + 65152.000|date: 2010/02/01> + 71537.000|date: 2010/02/02> + 46082.000|date: 2010/02/03> + 65893.000|date: 2010/02/04> + 110376.000|date: 2010/02/05> + 49473.000|date: 2010/02/08> + 38249.000|date: 2010/02/09> + 67674.000|date: 2010/02/10> + 47990.000|date: 2010/02/11> + 61199.000|date: 2010/02/12> + 33281.000|date: 2010/02/16> + 28587.000|date: 2010/02/17> + 45128.000|date: 2010/02/18> + 36834.000|date: 2010/02/19> + 35744.000|date: 2010/02/22> + 34611.000|date: 2010/02/23> + 53074.000|date: 2010/02/24> + 44722.000|date: 2010/02/25> + 37648.000|date: 2010/02/26> + 44004.000|date: 2010/03/01> + 49482.000|date: 2010/03/02> + 46268.000|date: 2010/03/03> + 50492.000|date: 2010/03/04> + 45740.000|date: 2010/03/05> + 43337.000|date: 2010/03/08> + 78018.000|date: 2010/03/09> + 47187.000|date: 2010/03/10> + 39057.000|date: 2010/03/11> + 33746.000|date: 2010/03/12> + 30485.000|date: 2010/03/15> + 43861.000|date: 2010/03/16> + 30612.000|date: 2010/03/17> + 26976.000|date: 2010/03/18> + 56745.000|date: 2010/03/19> + 30576.000|date: 2010/03/22> + 31085.000|date: 2010/03/23> + 24703.000|date: 2010/03/24> + 49748.000|date: 2010/03/25> + 38683.000|date: 2010/03/26> + 40553.000|date: 2010/03/29> + 32409.000|date: 2010/03/30> + 36943.000|date: 2010/03/31> + 36557.000|date: 2010/04/01> + 49152.000|date: 2010/04/05> + 37554.000|date: 2010/04/06> + 96531.000|date: 2010/04/07> + 38680.000|date: 2010/04/08> + 31193.000|date: 2010/04/09> + 38606.000|date: 2010/04/12> + 32789.000|date: 2010/04/13> + 43751.000|date: 2010/04/14> + 48089.000|date: 2010/04/15> + 56083.000|date: 2010/04/16> + 40196.000|date: 2010/04/19> + 30741.000|date: 2010/04/20> + 56747.000|date: 2010/04/21> + 164175.000|date: 2010/04/22> + 69210.000|date: 2010/04/23> + 77962.000|date: 2010/04/26> + 74654.000|date: 2010/04/27> + 45612.000|date: 2010/04/28> + 32942.000|date: 2010/04/29> + 36452.000|date: 2010/04/30> + 44525.000|date: 2010/05/03> + 59970.000|date: 2010/05/04> + 68902.000|date: 2010/05/05> + 77772.000|date: 2010/05/06> + 157695.000|date: 2010/05/07> + 63241.000|date: 2010/05/10> + 56401.000|date: 2010/05/11> + 57260.000|date: 2010/05/12> + 28504.000|date: 2010/05/13> + 48405.000|date: 2010/05/14> + 73374.000|date: 2010/05/17> + 64976.000|date: 2010/05/18> + 48904.000|date: 2010/05/19> + 85643.000|date: 2010/05/20> + 106973.000|date: 2010/05/21> + 44856.000|date: 2010/05/24> + 113330.000|date: 2010/05/25> + 111000.000|date: 2010/05/26> + 42259.000|date: 2010/05/27> + 29001.000|date: 2010/05/28> + 44487.000|date: 2010/06/01> + 35835.000|date: 2010/06/02> + 35770.000|date: 2010/06/03> + 81034.000|date: 2010/06/04> + 60477.000|date: 2010/06/07> + 74831.000|date: 2010/06/08> + 59965.000|date: 2010/06/09> + 48065.000|date: 2010/06/10> + 33417.000|date: 2010/06/11> + 29404.000|date: 2010/06/14> + 36524.000|date: 2010/06/15> + 41014.000|date: 2010/06/16> + 28188.000|date: 2010/06/17> + 27147.000|date: 2010/06/18> + 31035.000|date: 2010/06/21> + 30431.000|date: 2010/06/22> + 47518.000|date: 2010/06/23> + 47043.000|date: 2010/06/24> + 73939.000|date: 2010/06/25> + 51878.000|date: 2010/06/28> + 143435.000|date: 2010/06/29> + 72412.000|date: 2010/06/30> + 109536.000|date: 2010/07/01> + 60701.000|date: 2010/07/02> + 60671.000|date: 2010/07/06> + 68334.000|date: 2010/07/07> + 50855.000|date: 2010/07/08> + 54789.000|date: 2010/07/09> + 39380.000|date: 2010/07/12> + 49484.000|date: 2010/07/13> + 42276.000|date: 2010/07/14> + 40429.000|date: 2010/07/15> + 54499.000|date: 2010/07/16> + 38276.000|date: 2010/07/19> + 42204.000|date: 2010/07/20> + 155576.000|date: 2010/07/21> + 74578.000|date: 2010/07/22> + 53000.000|date: 2010/07/23> + 44362.000|date: 2010/07/26> + 52125.000|date: 2010/07/27> + 49929.000|date: 2010/07/28> + 37648.000|date: 2010/07/29> + 37197.000|date: 2010/07/30> + 47068.000|date: 2010/08/02> + 22547.000|date: 2010/08/03> + 31565.000|date: 2010/08/04> + 21589.000|date: 2010/08/05> + 46106.000|date: 2010/08/06> + 35235.000|date: 2010/08/09> + 60700.000|date: 2010/08/10> + 81755.000|date: 2010/08/11> + 72333.000|date: 2010/08/12> + 68450.000|date: 2010/08/13> + 61856.000|date: 2010/08/16> + 62777.000|date: 2010/08/17> + 56009.000|date: 2010/08/19> + 60308.000|date: 2010/08/20> open |ticker: UNH> => 28.720|date: 2009/08/21> + 29.090|date: 2009/08/24> + 29.770|date: 2009/08/25> + 29.830|date: 2009/08/26> + 28.820|date: 2009/08/27> + 29.100|date: 2009/08/28> + 27.970|date: 2009/08/31> + 27.940|date: 2009/09/01> + 27.370|date: 2009/09/02> + 28.940|date: 2009/09/03> + 28.800|date: 2009/09/04> + 28.020|date: 2009/09/09> + 28.150|date: 2009/09/10> + 29.120|date: 2009/09/11> + 28.850|date: 2009/09/14> + 28.820|date: 2009/09/15> + 27.950|date: 2009/09/16> + 29.450|date: 2009/09/17> + 28.890|date: 2009/09/18> + 28.450|date: 2009/09/21> + 28.720|date: 2009/09/22> + 27.850|date: 2009/09/23> + 26.730|date: 2009/09/24> + 26.010|date: 2009/09/25> + 25.440|date: 2009/09/28> + 25.920|date: 2009/09/29> + 25.150|date: 2009/09/30> + 24.890|date: 2009/10/01> + 24.680|date: 2009/10/02> + 24.380|date: 2009/10/05> + 24.460|date: 2009/10/06> + 24.420|date: 2009/10/07> + 24.290|date: 2009/10/08> + 24.450|date: 2009/10/09> + 24.810|date: 2009/10/12> + 25.170|date: 2009/10/13> + 24.620|date: 2009/10/14> + 24.770|date: 2009/10/15> + 24.710|date: 2009/10/16> + 24.570|date: 2009/10/19> + 25.680|date: 2009/10/20> + 25.970|date: 2009/10/21> + 25.050|date: 2009/10/22> + 26.100|date: 2009/10/23> + 25.930|date: 2009/10/26> + 25.300|date: 2009/10/27> + 26.290|date: 2009/10/28> + 27.950|date: 2009/11/05> + 28.100|date: 2009/11/06> + 28.310|date: 2009/11/09> + 29.000|date: 2009/11/10> + 28.990|date: 2009/11/11> + 29.430|date: 2009/11/12> + 28.880|date: 2009/11/13> + 29.230|date: 2009/11/16> + 28.960|date: 2009/11/17> + 28.970|date: 2009/11/18> + 28.660|date: 2009/11/19> + 28.300|date: 2009/11/20> + 28.940|date: 2009/11/23> + 29.330|date: 2009/11/24> + 29.580|date: 2009/11/25> + 28.990|date: 2009/11/27> + 29.440|date: 2009/11/30> + 29.000|date: 2009/12/01> + 28.720|date: 2009/12/02> + 28.270|date: 2009/12/03> + 27.650|date: 2009/12/04> + 27.535|date: 2009/12/07> + 28.090|date: 2009/12/08> + 28.880|date: 2009/12/09> + 28.720|date: 2009/12/10> + 30.430|date: 2009/12/11> + 30.880|date: 2009/12/14> + 30.900|date: 2009/12/15> + 31.500|date: 2009/12/16> + 32.090|date: 2009/12/17> + 31.880|date: 2009/12/18> + 31.970|date: 2009/12/21> + 32.390|date: 2009/12/22> + 32.230|date: 2009/12/23> + 31.890|date: 2009/12/24> + 31.530|date: 2009/12/28> + 31.090|date: 2009/12/29> + 30.850|date: 2009/12/30> + 30.950|date: 2009/12/31> + 31.380|date: 2010/01/04> + 31.730|date: 2010/01/05> + 31.600|date: 2010/01/06> + 31.590|date: 2010/01/07> + 32.860|date: 2010/01/08> + 32.710|date: 2010/01/11> + 32.700|date: 2010/01/12> + 31.990|date: 2010/01/13> + 32.680|date: 2010/01/14> + 33.540|date: 2010/01/15> + 34.560|date: 2010/01/19> + 35.940|date: 2010/01/20> + 35.430|date: 2010/01/21> + 33.820|date: 2010/01/22> + 33.560|date: 2010/01/25> + 32.510|date: 2010/01/26> + 32.340|date: 2010/01/27> + 33.330|date: 2010/01/28> + 33.630|date: 2010/01/29> + 33.030|date: 2010/02/01> + 33.140|date: 2010/02/02> + 34.050|date: 2010/02/03> + 33.240|date: 2010/02/04> + 32.420|date: 2010/02/05> + 32.230|date: 2010/02/08> + 32.720|date: 2010/02/09> + 33.000|date: 2010/02/10> + 32.710|date: 2010/02/11> + 32.780|date: 2010/02/12> + 32.330|date: 2010/02/16> + 31.680|date: 2010/02/17> + 32.230|date: 2010/02/18> + 32.420|date: 2010/02/19> + 32.110|date: 2010/02/22> + 32.870|date: 2010/02/23> + 32.880|date: 2010/02/24> + 33.320|date: 2010/02/25> + 33.520|date: 2010/02/26> + 34.000|date: 2010/03/01> + 34.110|date: 2010/03/02> + 34.050|date: 2010/03/03> + 34.050|date: 2010/03/04> + 33.030|date: 2010/03/05> + 33.740|date: 2010/03/08> + 33.180|date: 2010/03/09> + 33.020|date: 2010/03/10> + 33.090|date: 2010/03/11> + 33.680|date: 2010/03/12> + 32.780|date: 2010/03/15> + 32.150|date: 2010/03/16> + 33.160|date: 2010/03/17> + 32.470|date: 2010/03/18> + 33.720|date: 2010/03/19> + 34.470|date: 2010/03/22> + 33.360|date: 2010/03/23> + 33.140|date: 2010/03/24> + 32.760|date: 2010/03/25> + 33.100|date: 2010/03/26> + 32.660|date: 2010/03/29> + 32.790|date: 2010/03/30> + 32.900|date: 2010/03/31> + 32.800|date: 2010/04/01> + 33.120|date: 2010/04/05> + 33.270|date: 2010/04/06> + 33.530|date: 2010/04/07> + 32.840|date: 2010/04/08> + 32.660|date: 2010/04/09> + 32.180|date: 2010/04/12> + 32.440|date: 2010/04/13> + 32.110|date: 2010/04/14> + 31.070|date: 2010/04/15> + 30.540|date: 2010/04/16> + 30.560|date: 2010/04/19> + 32.220|date: 2010/04/20> + 31.140|date: 2010/04/21> + 30.250|date: 2010/04/22> + 30.390|date: 2010/04/23> + 31.120|date: 2010/04/26> + 29.840|date: 2010/04/27> + 29.930|date: 2010/04/28> + 30.790|date: 2010/04/29> + 31.340|date: 2010/04/30> + 30.500|date: 2010/05/03> + 29.920|date: 2010/05/04> + 29.240|date: 2010/05/05> + 30.150|date: 2010/05/06> + 29.050|date: 2010/05/07> + 29.580|date: 2010/05/10> + 29.810|date: 2010/05/11> + 29.850|date: 2010/05/12> + 30.200|date: 2010/05/13> + 29.970|date: 2010/05/14> + 30.470|date: 2010/05/17> + 30.530|date: 2010/05/18> + 30.110|date: 2010/05/19> + 29.520|date: 2010/05/20> + 28.560|date: 2010/05/21> + 28.590|date: 2010/05/24> + 28.330|date: 2010/05/25> + 29.050|date: 2010/05/26> + 29.260|date: 2010/05/27> + 29.290|date: 2010/05/28> + 29.180|date: 2010/06/01> + 29.120|date: 2010/06/02> + 29.920|date: 2010/06/03> + 30.090|date: 2010/06/04> + 30.560|date: 2010/06/07> + 30.430|date: 2010/06/08> + 30.890|date: 2010/06/09> + 30.920|date: 2010/06/10> + 30.500|date: 2010/06/11> + 30.720|date: 2010/06/14> + 30.900|date: 2010/06/15> + 30.840|date: 2010/06/16> + 31.540|date: 2010/06/17> + 31.500|date: 2010/06/18> + 31.610|date: 2010/06/21> + 31.110|date: 2010/06/22> + 30.770|date: 2010/06/23> + 30.080|date: 2010/06/24> + 29.750|date: 2010/06/25> + 29.870|date: 2010/06/28> + 28.880|date: 2010/06/29> + 28.510|date: 2010/06/30> + 28.310|date: 2010/07/01> + 27.870|date: 2010/07/02> + 28.490|date: 2010/07/06> + 28.980|date: 2010/07/07> + 29.320|date: 2010/07/08> + 29.750|date: 2010/07/09> + 29.910|date: 2010/07/12> + 30.240|date: 2010/07/13> + 30.000|date: 2010/07/14> + 30.250|date: 2010/07/15> + 30.730|date: 2010/07/16> + 30.470|date: 2010/07/19> + 31.250|date: 2010/07/20> + 30.850|date: 2010/07/21> + 30.850|date: 2010/07/22> + 31.000|date: 2010/07/23> + 30.840|date: 2010/07/26> + 31.530|date: 2010/07/27> + 30.790|date: 2010/07/28> + 30.490|date: 2010/07/29> + 30.270|date: 2010/07/30> + 30.890|date: 2010/08/02> + 31.390|date: 2010/08/03> + 32.450|date: 2010/08/04> + 32.760|date: 2010/08/05> + 33.080|date: 2010/08/06> + 33.500|date: 2010/08/09> + 33.300|date: 2010/08/10> + 32.850|date: 2010/08/11> + 31.710|date: 2010/08/12> + 32.010|date: 2010/08/13> + 31.850|date: 2010/08/16> + 32.230|date: 2010/08/17> + 32.370|date: 2010/08/19> + 31.510|date: 2010/08/20> high |ticker: UNH> => 29.050|date: 2009/08/21> + 29.720|date: 2009/08/24> + 30.000|date: 2009/08/25> + 29.840|date: 2009/08/26> + 29.210|date: 2009/08/27> + 29.130|date: 2009/08/28> + 28.790|date: 2009/08/31> + 28.470|date: 2009/09/01> + 29.130|date: 2009/09/02> + 29.100|date: 2009/09/03> + 29.250|date: 2009/09/04> + 28.440|date: 2009/09/09> + 29.180|date: 2009/09/10> + 29.410|date: 2009/09/11> + 29.170|date: 2009/09/14> + 28.830|date: 2009/09/15> + 29.340|date: 2009/09/16> + 29.880|date: 2009/09/17> + 29.260|date: 2009/09/18> + 28.940|date: 2009/09/21> + 28.780|date: 2009/09/22> + 27.850|date: 2009/09/23> + 27.040|date: 2009/09/24> + 26.180|date: 2009/09/25> + 26.090|date: 2009/09/28> + 26.440|date: 2009/09/29> + 25.600|date: 2009/09/30> + 25.640|date: 2009/10/01> + 24.910|date: 2009/10/02> + 24.500|date: 2009/10/05> + 24.590|date: 2009/10/06> + 25.340|date: 2009/10/07> + 24.430|date: 2009/10/08> + 25.050|date: 2009/10/09> + 25.520|date: 2009/10/12> + 25.170|date: 2009/10/13> + 24.930|date: 2009/10/14> + 24.910|date: 2009/10/15> + 24.964|date: 2009/10/16> + 24.990|date: 2009/10/19> + 26.520|date: 2009/10/20> + 26.070|date: 2009/10/21> + 26.000|date: 2009/10/22> + 26.220|date: 2009/10/23> + 26.190|date: 2009/10/26> + 26.800|date: 2009/10/27> + 26.510|date: 2009/10/28> + 28.380|date: 2009/11/05> + 28.740|date: 2009/11/06> + 29.240|date: 2009/11/09> + 29.180|date: 2009/11/10> + 29.430|date: 2009/11/11> + 29.430|date: 2009/11/12> + 29.350|date: 2009/11/13> + 29.500|date: 2009/11/16> + 29.180|date: 2009/11/17> + 29.110|date: 2009/11/18> + 28.720|date: 2009/11/19> + 28.770|date: 2009/11/20> + 29.580|date: 2009/11/23> + 29.690|date: 2009/11/24> + 29.740|date: 2009/11/25> + 29.640|date: 2009/11/27> + 29.490|date: 2009/11/30> + 29.190|date: 2009/12/01> + 28.795|date: 2009/12/02> + 28.460|date: 2009/12/03> + 28.050|date: 2009/12/04> + 28.470|date: 2009/12/07> + 28.920|date: 2009/12/08> + 29.600|date: 2009/12/09> + 30.720|date: 2009/12/10> + 31.040|date: 2009/12/11> + 31.240|date: 2009/12/14> + 31.380|date: 2009/12/15> + 32.320|date: 2009/12/16> + 32.330|date: 2009/12/17> + 31.995|date: 2009/12/18> + 33.250|date: 2009/12/21> + 32.510|date: 2009/12/22> + 32.650|date: 2009/12/23> + 31.900|date: 2009/12/24> + 31.835|date: 2009/12/28> + 31.460|date: 2009/12/29> + 31.010|date: 2009/12/30> + 31.150|date: 2009/12/31> + 31.600|date: 2010/01/04> + 31.970|date: 2010/01/05> + 32.060|date: 2010/01/06> + 33.050|date: 2010/01/07> + 32.920|date: 2010/01/08> + 33.130|date: 2010/01/11> + 32.910|date: 2010/01/12> + 32.550|date: 2010/01/13> + 33.330|date: 2010/01/14> + 33.990|date: 2010/01/15> + 35.900|date: 2010/01/19> + 36.070|date: 2010/01/20> + 35.690|date: 2010/01/21> + 34.110|date: 2010/01/22> + 33.720|date: 2010/01/25> + 32.910|date: 2010/01/26> + 33.530|date: 2010/01/27> + 34.090|date: 2010/01/28> + 33.800|date: 2010/01/29> + 33.410|date: 2010/02/01> + 34.120|date: 2010/02/02> + 34.050|date: 2010/02/03> + 33.240|date: 2010/02/04> + 32.630|date: 2010/02/05> + 32.950|date: 2010/02/08> + 33.060|date: 2010/02/09> + 33.170|date: 2010/02/10> + 33.200|date: 2010/02/11> + 32.850|date: 2010/02/12> + 32.600|date: 2010/02/16> + 33.210|date: 2010/02/17> + 32.990|date: 2010/02/18> + 32.770|date: 2010/02/19> + 33.120|date: 2010/02/22> + 33.170|date: 2010/02/23> + 33.660|date: 2010/02/24> + 33.980|date: 2010/02/25> + 34.300|date: 2010/02/26> + 34.720|date: 2010/03/01> + 34.370|date: 2010/03/02> + 34.350|date: 2010/03/03> + 34.100|date: 2010/03/04> + 33.793|date: 2010/03/05> + 33.840|date: 2010/03/08> + 33.450|date: 2010/03/09> + 33.550|date: 2010/03/10> + 33.560|date: 2010/03/11> + 33.740|date: 2010/03/12> + 32.780|date: 2010/03/15> + 33.110|date: 2010/03/16> + 33.160|date: 2010/03/17> + 33.690|date: 2010/03/18> + 34.700|date: 2010/03/19> + 35.160|date: 2010/03/22> + 33.460|date: 2010/03/23> + 33.340|date: 2010/03/24> + 33.260|date: 2010/03/25> + 33.270|date: 2010/03/26> + 33.020|date: 2010/03/29> + 33.290|date: 2010/03/30> + 33.110|date: 2010/03/31> + 32.990|date: 2010/04/01> + 33.220|date: 2010/04/05> + 34.000|date: 2010/04/06> + 33.530|date: 2010/04/07> + 32.960|date: 2010/04/08> + 32.710|date: 2010/04/09> + 32.380|date: 2010/04/12> + 32.680|date: 2010/04/13> + 32.120|date: 2010/04/14> + 31.300|date: 2010/04/15> + 31.110|date: 2010/04/16> + 31.670|date: 2010/04/19> + 32.230|date: 2010/04/20> + 31.450|date: 2010/04/21> + 30.520|date: 2010/04/22> + 30.970|date: 2010/04/23> + 31.150|date: 2010/04/26> + 30.360|date: 2010/04/27> + 30.620|date: 2010/04/28> + 31.740|date: 2010/04/29> + 31.340|date: 2010/04/30> + 30.580|date: 2010/05/03> + 30.050|date: 2010/05/04> + 30.100|date: 2010/05/05> + 30.270|date: 2010/05/06> + 29.275|date: 2010/05/07> + 30.060|date: 2010/05/10> + 30.080|date: 2010/05/11> + 30.380|date: 2010/05/12> + 30.430|date: 2010/05/13> + 30.480|date: 2010/05/14> + 30.730|date: 2010/05/17> + 30.740|date: 2010/05/18> + 30.250|date: 2010/05/19> + 29.650|date: 2010/05/20> + 29.070|date: 2010/05/21> + 29.180|date: 2010/05/24> + 28.890|date: 2010/05/25> + 29.550|date: 2010/05/26> + 29.320|date: 2010/05/27> + 29.410|date: 2010/05/28> + 29.610|date: 2010/06/01> + 29.940|date: 2010/06/02> + 30.490|date: 2010/06/03> + 31.610|date: 2010/06/04> + 31.070|date: 2010/06/07> + 31.110|date: 2010/06/08> + 31.160|date: 2010/06/09> + 31.120|date: 2010/06/10> + 30.830|date: 2010/06/11> + 30.940|date: 2010/06/14> + 31.205|date: 2010/06/15> + 31.630|date: 2010/06/16> + 31.540|date: 2010/06/17> + 31.620|date: 2010/06/18> + 31.800|date: 2010/06/21> + 31.340|date: 2010/06/22> + 30.920|date: 2010/06/23> + 30.150|date: 2010/06/24> + 30.110|date: 2010/06/25> + 30.330|date: 2010/06/28> + 29.030|date: 2010/06/29> + 28.760|date: 2010/06/30> + 28.310|date: 2010/07/01> + 28.450|date: 2010/07/02> + 29.060|date: 2010/07/06> + 29.250|date: 2010/07/07> + 29.890|date: 2010/07/08> + 30.130|date: 2010/07/09> + 30.071|date: 2010/07/12> + 30.270|date: 2010/07/13> + 30.390|date: 2010/07/14> + 30.930|date: 2010/07/15> + 31.120|date: 2010/07/16> + 30.960|date: 2010/07/19> + 31.490|date: 2010/07/20> + 31.130|date: 2010/07/21> + 31.200|date: 2010/07/22> + 31.250|date: 2010/07/23> + 31.490|date: 2010/07/26> + 31.720|date: 2010/07/27> + 30.920|date: 2010/07/28> + 30.880|date: 2010/07/29> + 30.680|date: 2010/07/30> + 31.560|date: 2010/08/02> + 32.580|date: 2010/08/03> + 33.240|date: 2010/08/04> + 33.490|date: 2010/08/05> + 33.550|date: 2010/08/06> + 33.790|date: 2010/08/09> + 33.620|date: 2010/08/10> + 33.150|date: 2010/08/11> + 32.240|date: 2010/08/12> + 32.190|date: 2010/08/13> + 31.990|date: 2010/08/16> + 32.580|date: 2010/08/17> + 32.465|date: 2010/08/19> + 31.830|date: 2010/08/20> low |ticker: UNH> => 28.270|date: 2009/08/21> + 28.550|date: 2009/08/24> + 29.180|date: 2009/08/25> + 28.810|date: 2009/08/26> + 28.520|date: 2009/08/27> + 27.980|date: 2009/08/28> + 27.700|date: 2009/08/31> + 27.270|date: 2009/09/01> + 27.360|date: 2009/09/02> + 28.030|date: 2009/09/03> + 28.550|date: 2009/09/04> + 27.700|date: 2009/09/09> + 28.050|date: 2009/09/10> + 28.770|date: 2009/09/11> + 28.430|date: 2009/09/14> + 27.660|date: 2009/09/15> + 27.810|date: 2009/09/16> + 29.130|date: 2009/09/17> + 28.410|date: 2009/09/18> + 28.220|date: 2009/09/21> + 27.510|date: 2009/09/22> + 26.630|date: 2009/09/23> + 25.980|date: 2009/09/24> + 25.130|date: 2009/09/25> + 25.360|date: 2009/09/28> + 24.940|date: 2009/09/29> + 24.520|date: 2009/09/30> + 24.700|date: 2009/10/01> + 23.950|date: 2009/10/02> + 23.950|date: 2009/10/05> + 23.820|date: 2009/10/06> + 24.400|date: 2009/10/07> + 23.500|date: 2009/10/08> + 24.410|date: 2009/10/09> + 24.810|date: 2009/10/12> + 23.960|date: 2009/10/13> + 24.350|date: 2009/10/14> + 24.380|date: 2009/10/15> + 24.330|date: 2009/10/16> + 24.410|date: 2009/10/19> + 25.500|date: 2009/10/20> + 25.030|date: 2009/10/21> + 25.020|date: 2009/10/22> + 25.600|date: 2009/10/23> + 25.290|date: 2009/10/26> + 25.190|date: 2009/10/27> + 25.810|date: 2009/10/28> + 27.670|date: 2009/11/05> + 27.800|date: 2009/11/06> + 28.200|date: 2009/11/09> + 28.620|date: 2009/11/10> + 28.660|date: 2009/11/11> + 28.690|date: 2009/11/12> + 28.850|date: 2009/11/13> + 28.950|date: 2009/11/16> + 28.790|date: 2009/11/17> + 28.650|date: 2009/11/18> + 27.870|date: 2009/11/19> + 28.300|date: 2009/11/20> + 28.930|date: 2009/11/23> + 28.850|date: 2009/11/24> + 29.370|date: 2009/11/25> + 28.700|date: 2009/11/27> + 28.500|date: 2009/11/30> + 28.630|date: 2009/12/01> + 28.160|date: 2009/12/02> + 27.300|date: 2009/12/03> + 27.300|date: 2009/12/04> + 27.520|date: 2009/12/07> + 28.070|date: 2009/12/08> + 28.130|date: 2009/12/09> + 28.540|date: 2009/12/10> + 30.400|date: 2009/12/11> + 30.760|date: 2009/12/14> + 30.880|date: 2009/12/15> + 31.410|date: 2009/12/16> + 31.310|date: 2009/12/17> + 31.080|date: 2009/12/18> + 31.920|date: 2009/12/21> + 32.180|date: 2009/12/22> + 31.520|date: 2009/12/23> + 31.250|date: 2009/12/24> + 31.080|date: 2009/12/28> + 30.720|date: 2009/12/29> + 30.600|date: 2009/12/30> + 30.450|date: 2009/12/31> + 30.970|date: 2010/01/04> + 31.280|date: 2010/01/05> + 31.410|date: 2010/01/06> + 31.590|date: 2010/01/07> + 32.340|date: 2010/01/08> + 32.700|date: 2010/01/11> + 31.540|date: 2010/01/12> + 31.680|date: 2010/01/13> + 32.330|date: 2010/01/14> + 33.100|date: 2010/01/15> + 34.500|date: 2010/01/19> + 34.290|date: 2010/01/20> + 33.000|date: 2010/01/21> + 33.100|date: 2010/01/22> + 32.960|date: 2010/01/25> + 32.440|date: 2010/01/26> + 32.110|date: 2010/01/27> + 33.040|date: 2010/01/28> + 32.960|date: 2010/01/29> + 32.220|date: 2010/02/01> + 32.930|date: 2010/02/02> + 32.820|date: 2010/02/03> + 32.390|date: 2010/02/04> + 31.840|date: 2010/02/05> + 32.230|date: 2010/02/08> + 32.000|date: 2010/02/09> + 32.300|date: 2010/02/10> + 32.440|date: 2010/02/11> + 32.030|date: 2010/02/12> + 31.390|date: 2010/02/16> + 31.680|date: 2010/02/17> + 32.120|date: 2010/02/18> + 31.830|date: 2010/02/19> + 31.880|date: 2010/02/22> + 32.355|date: 2010/02/23> + 32.360|date: 2010/02/24> + 32.843|date: 2010/02/25> + 33.360|date: 2010/02/26> + 33.525|date: 2010/03/01> + 33.610|date: 2010/03/02> + 33.770|date: 2010/03/03> + 32.420|date: 2010/03/04> + 32.960|date: 2010/03/05> + 33.030|date: 2010/03/08> + 33.070|date: 2010/03/09> + 32.935|date: 2010/03/10> + 32.940|date: 2010/03/11> + 32.780|date: 2010/03/12> + 31.930|date: 2010/03/15> + 32.090|date: 2010/03/16> + 32.260|date: 2010/03/17> + 31.980|date: 2010/03/18> + 33.720|date: 2010/03/19> + 33.210|date: 2010/03/22> + 32.960|date: 2010/03/23> + 32.720|date: 2010/03/24> + 32.600|date: 2010/03/25> + 32.600|date: 2010/03/26> + 32.520|date: 2010/03/29> + 32.600|date: 2010/03/30> + 32.500|date: 2010/03/31> + 32.520|date: 2010/04/01> + 32.770|date: 2010/04/05> + 33.250|date: 2010/04/06> + 32.740|date: 2010/04/07> + 32.200|date: 2010/04/08> + 31.610|date: 2010/04/09> + 32.010|date: 2010/04/12> + 31.830|date: 2010/04/13> + 30.940|date: 2010/04/14> + 30.080|date: 2010/04/15> + 30.340|date: 2010/04/16> + 30.560|date: 2010/04/19> + 30.260|date: 2010/04/20> + 30.090|date: 2010/04/21> + 29.880|date: 2010/04/22> + 30.280|date: 2010/04/23> + 29.700|date: 2010/04/26> + 29.620|date: 2010/04/27> + 29.710|date: 2010/04/28> + 30.790|date: 2010/04/29> + 30.220|date: 2010/04/30> + 29.890|date: 2010/05/03> + 29.280|date: 2010/05/04> + 29.140|date: 2010/05/05> + 27.970|date: 2010/05/06> + 28.250|date: 2010/05/07> + 28.920|date: 2010/05/10> + 29.550|date: 2010/05/11> + 29.790|date: 2010/05/12> + 29.930|date: 2010/05/13> + 29.560|date: 2010/05/14> + 29.870|date: 2010/05/17> + 30.075|date: 2010/05/18> + 29.750|date: 2010/05/19> + 28.950|date: 2010/05/20> + 28.160|date: 2010/05/21> + 28.170|date: 2010/05/24> + 28.110|date: 2010/05/25> + 28.765|date: 2010/05/26> + 28.850|date: 2010/05/27> + 28.850|date: 2010/05/28> + 28.890|date: 2010/06/01> + 28.870|date: 2010/06/02> + 29.660|date: 2010/06/03> + 29.890|date: 2010/06/04> + 29.320|date: 2010/06/07> + 30.260|date: 2010/06/08> + 30.450|date: 2010/06/09> + 30.220|date: 2010/06/10> + 30.130|date: 2010/06/11> + 30.550|date: 2010/06/14> + 30.760|date: 2010/06/15> + 30.840|date: 2010/06/16> + 31.170|date: 2010/06/17> + 31.200|date: 2010/06/18> + 31.050|date: 2010/06/21> + 30.580|date: 2010/06/22> + 30.120|date: 2010/06/23> + 29.630|date: 2010/06/24> + 29.580|date: 2010/06/25> + 29.120|date: 2010/06/28> + 28.460|date: 2010/06/29> + 28.310|date: 2010/06/30> + 27.130|date: 2010/07/01> + 27.790|date: 2010/07/02> + 28.290|date: 2010/07/06> + 28.800|date: 2010/07/07> + 29.250|date: 2010/07/08> + 29.520|date: 2010/07/09> + 29.610|date: 2010/07/12> + 29.800|date: 2010/07/13> + 29.780|date: 2010/07/14> + 30.120|date: 2010/07/15> + 30.150|date: 2010/07/16> + 30.290|date: 2010/07/19> + 30.240|date: 2010/07/20> + 30.580|date: 2010/07/21> + 30.650|date: 2010/07/22> + 30.740|date: 2010/07/23> + 30.840|date: 2010/07/26> + 30.630|date: 2010/07/27> + 30.150|date: 2010/07/28> + 30.040|date: 2010/07/29> + 29.940|date: 2010/07/30> + 30.830|date: 2010/08/02> + 31.270|date: 2010/08/03> + 32.400|date: 2010/08/04> + 32.680|date: 2010/08/05> + 32.960|date: 2010/08/06> + 33.360|date: 2010/08/09> + 32.960|date: 2010/08/10> + 31.740|date: 2010/08/11> + 31.570|date: 2010/08/12> + 31.650|date: 2010/08/13> + 31.366|date: 2010/08/16> + 31.980|date: 2010/08/17> + 31.760|date: 2010/08/19> + 31.390|date: 2010/08/20> close |ticker: UNH> => 28.920|date: 2009/08/21> + 29.690|date: 2009/08/24> + 29.920|date: 2009/08/25> + 28.930|date: 2009/08/26> + 28.940|date: 2009/08/27> + 28.180|date: 2009/08/28> + 28.000|date: 2009/08/31> + 27.330|date: 2009/09/01> + 28.660|date: 2009/09/02> + 28.870|date: 2009/09/03> + 28.880|date: 2009/09/04> + 28.400|date: 2009/09/09> + 29.110|date: 2009/09/10> + 29.070|date: 2009/09/11> + 28.760|date: 2009/09/14> + 27.700|date: 2009/09/15> + 29.290|date: 2009/09/16> + 29.340|date: 2009/09/17> + 28.580|date: 2009/09/18> + 28.590|date: 2009/09/21> + 27.580|date: 2009/09/22> + 26.680|date: 2009/09/23> + 26.030|date: 2009/09/24> + 25.340|date: 2009/09/25> + 25.800|date: 2009/09/28> + 25.680|date: 2009/09/29> + 25.040|date: 2009/09/30> + 24.790|date: 2009/10/01> + 24.280|date: 2009/10/02> + 24.040|date: 2009/10/05> + 24.380|date: 2009/10/06> + 25.050|date: 2009/10/07> + 24.160|date: 2009/10/08> + 24.670|date: 2009/10/09> + 25.230|date: 2009/10/12> + 24.290|date: 2009/10/13> + 24.870|date: 2009/10/14> + 24.550|date: 2009/10/15> + 24.450|date: 2009/10/16> + 24.920|date: 2009/10/19> + 25.960|date: 2009/10/20> + 25.120|date: 2009/10/21> + 25.710|date: 2009/10/22> + 25.850|date: 2009/10/23> + 25.310|date: 2009/10/26> + 26.500|date: 2009/10/27> + 25.880|date: 2009/10/28> + 28.210|date: 2009/11/05> + 28.670|date: 2009/11/06> + 29.130|date: 2009/11/09> + 28.970|date: 2009/11/10> + 29.370|date: 2009/11/11> + 28.760|date: 2009/11/12> + 29.080|date: 2009/11/13> + 29.150|date: 2009/11/16> + 28.970|date: 2009/11/17> + 28.870|date: 2009/11/18> + 28.630|date: 2009/11/19> + 28.560|date: 2009/11/20> + 29.080|date: 2009/11/23> + 29.560|date: 2009/11/24> + 29.540|date: 2009/11/25> + 29.440|date: 2009/11/27> + 28.670|date: 2009/11/30> + 28.700|date: 2009/12/01> + 28.290|date: 2009/12/02> + 27.330|date: 2009/12/03> + 27.460|date: 2009/12/04> + 28.300|date: 2009/12/07> + 28.460|date: 2009/12/08> + 28.500|date: 2009/12/09> + 30.310|date: 2009/12/10> + 30.480|date: 2009/12/11> + 30.950|date: 2009/12/14> + 31.320|date: 2009/12/15> + 32.200|date: 2009/12/16> + 31.820|date: 2009/12/17> + 31.540|date: 2009/12/18> + 32.170|date: 2009/12/21> + 32.320|date: 2009/12/22> + 31.620|date: 2009/12/23> + 31.680|date: 2009/12/24> + 31.390|date: 2009/12/28> + 30.850|date: 2009/12/29> + 31.010|date: 2009/12/30> + 30.480|date: 2009/12/31> + 31.530|date: 2010/01/04> + 31.480|date: 2010/01/05> + 31.790|date: 2010/01/06> + 33.010|date: 2010/01/07> + 32.700|date: 2010/01/08> + 32.920|date: 2010/01/11> + 32.050|date: 2010/01/12> + 32.540|date: 2010/01/13> + 33.320|date: 2010/01/14> + 33.750|date: 2010/01/15> + 35.130|date: 2010/01/19> + 34.550|date: 2010/01/20> + 33.100|date: 2010/01/21> + 33.160|date: 2010/01/22> + 33.000|date: 2010/01/25> + 32.440|date: 2010/01/26> + 33.240|date: 2010/01/27> + 33.430|date: 2010/01/28> + 33.000|date: 2010/01/29> + 33.130|date: 2010/02/01> + 34.050|date: 2010/02/02> + 33.320|date: 2010/02/03> + 32.460|date: 2010/02/04> + 32.540|date: 2010/02/05> + 32.410|date: 2010/02/08> + 33.000|date: 2010/02/09> + 32.710|date: 2010/02/10> + 33.120|date: 2010/02/11> + 32.180|date: 2010/02/12> + 31.630|date: 2010/02/16> + 32.550|date: 2010/02/17> + 32.690|date: 2010/02/18> + 31.940|date: 2010/02/19> + 33.080|date: 2010/02/22> + 32.810|date: 2010/02/23> + 33.620|date: 2010/02/24> + 33.450|date: 2010/02/25> + 33.860|date: 2010/02/26> + 34.040|date: 2010/03/01> + 33.950|date: 2010/03/02> + 34.100|date: 2010/03/03> + 32.950|date: 2010/03/04> + 33.740|date: 2010/03/05> + 33.100|date: 2010/03/08> + 33.080|date: 2010/03/09> + 33.240|date: 2010/03/10> + 33.500|date: 2010/03/11> + 32.910|date: 2010/03/12> + 32.530|date: 2010/03/15> + 33.050|date: 2010/03/16> + 32.750|date: 2010/03/17> + 33.590|date: 2010/03/18> + 34.390|date: 2010/03/19> + 33.300|date: 2010/03/22> + 33.160|date: 2010/03/23> + 32.720|date: 2010/03/24> + 33.120|date: 2010/03/25> + 32.630|date: 2010/03/26> + 32.840|date: 2010/03/29> + 33.060|date: 2010/03/30> + 32.670|date: 2010/03/31> + 32.990|date: 2010/04/01> + 33.140|date: 2010/04/05> + 33.410|date: 2010/04/06> + 32.930|date: 2010/04/07> + 32.620|date: 2010/04/08> + 32.260|date: 2010/04/09> + 32.260|date: 2010/04/12> + 32.160|date: 2010/04/13> + 31.050|date: 2010/04/14> + 30.630|date: 2010/04/15> + 30.730|date: 2010/04/16> + 31.230|date: 2010/04/19> + 30.980|date: 2010/04/20> + 30.260|date: 2010/04/21> + 30.460|date: 2010/04/22> + 30.950|date: 2010/04/23> + 29.850|date: 2010/04/26> + 29.800|date: 2010/04/27> + 30.440|date: 2010/04/28> + 31.300|date: 2010/04/29> + 30.310|date: 2010/04/30> + 30.260|date: 2010/05/03> + 29.490|date: 2010/05/04> + 30.000|date: 2010/05/05> + 29.240|date: 2010/05/06> + 29.020|date: 2010/05/07> + 29.880|date: 2010/05/10> + 29.850|date: 2010/05/11> + 30.320|date: 2010/05/12> + 30.180|date: 2010/05/13> + 30.390|date: 2010/05/14> + 30.440|date: 2010/05/17> + 30.180|date: 2010/05/18> + 29.990|date: 2010/05/19> + 28.960|date: 2010/05/20> + 28.700|date: 2010/05/21> + 28.830|date: 2010/05/24> + 28.870|date: 2010/05/25> + 28.790|date: 2010/05/26> + 29.320|date: 2010/05/27> + 29.070|date: 2010/05/28> + 28.980|date: 2010/06/01> + 29.910|date: 2010/06/02> + 30.460|date: 2010/06/03> + 30.340|date: 2010/06/04> + 30.460|date: 2010/06/07> + 30.890|date: 2010/06/08> + 30.530|date: 2010/06/09> + 30.700|date: 2010/06/10> + 30.670|date: 2010/06/11> + 30.590|date: 2010/06/14> + 31.190|date: 2010/06/15> + 31.390|date: 2010/06/16> + 31.500|date: 2010/06/17> + 31.330|date: 2010/06/18> + 31.150|date: 2010/06/21> + 30.640|date: 2010/06/22> + 30.210|date: 2010/06/23> + 29.760|date: 2010/06/24> + 29.880|date: 2010/06/25> + 29.190|date: 2010/06/28> + 28.630|date: 2010/06/29> + 28.400|date: 2010/06/30> + 27.850|date: 2010/07/01> + 28.300|date: 2010/07/02> + 28.890|date: 2010/07/06> + 29.200|date: 2010/07/07> + 29.680|date: 2010/07/08> + 29.970|date: 2010/07/09> + 30.040|date: 2010/07/12> + 30.140|date: 2010/07/13> + 30.320|date: 2010/07/14> + 30.880|date: 2010/07/15> + 30.340|date: 2010/07/16> + 30.820|date: 2010/07/19> + 30.830|date: 2010/07/20> + 30.700|date: 2010/07/21> + 31.000|date: 2010/07/22> + 30.920|date: 2010/07/23> + 31.470|date: 2010/07/26> + 30.780|date: 2010/07/27> + 30.330|date: 2010/07/28> + 30.440|date: 2010/07/29> + 30.450|date: 2010/07/30> + 31.440|date: 2010/08/02> + 32.420|date: 2010/08/03> + 32.910|date: 2010/08/04> + 33.420|date: 2010/08/05> + 33.450|date: 2010/08/06> + 33.490|date: 2010/08/09> + 33.330|date: 2010/08/10> + 31.990|date: 2010/08/11> + 32.130|date: 2010/08/12> + 32.030|date: 2010/08/13> + 31.900|date: 2010/08/16> + 32.350|date: 2010/08/17> + 31.790|date: 2010/08/19> + 31.610|date: 2010/08/20> volume |ticker: UNH> => 81828.000|date: 2009/08/21> + 119079.000|date: 2009/08/24> + 102078.000|date: 2009/08/25> + 101440.000|date: 2009/08/26> + 77841.000|date: 2009/08/27> + 90744.000|date: 2009/08/28> + 76038.000|date: 2009/08/31> + 101709.000|date: 2009/09/01> + 143803.000|date: 2009/09/02> + 104795.000|date: 2009/09/03> + 58374.000|date: 2009/09/04> + 109749.000|date: 2009/09/09> + 91364.000|date: 2009/09/10> + 54305.000|date: 2009/09/11> + 73561.000|date: 2009/09/14> + 135709.000|date: 2009/09/15> + 141190.000|date: 2009/09/16> + 114612.000|date: 2009/09/17> + 156995.000|date: 2009/09/18> + 82583.000|date: 2009/09/21> + 129499.000|date: 2009/09/22> + 152269.000|date: 2009/09/23> + 139958.000|date: 2009/09/24> + 168390.000|date: 2009/09/25> + 87955.000|date: 2009/09/28> + 232162.000|date: 2009/09/29> + 229364.000|date: 2009/09/30> + 172111.000|date: 2009/10/01> + 112195.000|date: 2009/10/02> + 124358.000|date: 2009/10/05> + 111923.000|date: 2009/10/06> + 120816.000|date: 2009/10/07> + 245316.000|date: 2009/10/08> + 165554.000|date: 2009/10/09> + 139538.000|date: 2009/10/12> + 190105.000|date: 2009/10/13> + 98019.000|date: 2009/10/14> + 111235.000|date: 2009/10/15> + 123669.000|date: 2009/10/16> + 102737.000|date: 2009/10/19> + 213930.000|date: 2009/10/20> + 119609.000|date: 2009/10/21> + 137571.000|date: 2009/10/22> + 82933.000|date: 2009/10/23> + 143477.000|date: 2009/10/26> + 204857.000|date: 2009/10/27> + 115060.000|date: 2009/10/28> + 119946.000|date: 2009/11/05> + 118920.000|date: 2009/11/06> + 117518.000|date: 2009/11/09> + 80632.000|date: 2009/11/10> + 87941.000|date: 2009/11/11> + 84073.000|date: 2009/11/12> + 62767.000|date: 2009/11/13> + 82814.000|date: 2009/11/16> + 61033.000|date: 2009/11/17> + 73275.000|date: 2009/11/18> + 69909.000|date: 2009/11/19> + 90091.000|date: 2009/11/20> + 96248.000|date: 2009/11/23> + 72410.000|date: 2009/11/24> + 80619.000|date: 2009/11/25> + 54564.000|date: 2009/11/27> + 126379.000|date: 2009/11/30> + 97060.000|date: 2009/12/01> + 115004.000|date: 2009/12/02> + 153256.000|date: 2009/12/03> + 118146.000|date: 2009/12/04> + 112809.000|date: 2009/12/07> + 158975.000|date: 2009/12/08> + 191076.000|date: 2009/12/09> + 275272.000|date: 2009/12/10> + 190727.000|date: 2009/12/11> + 203588.000|date: 2009/12/14> + 289911.000|date: 2009/12/15> + 348977.000|date: 2009/12/16> + 148033.000|date: 2009/12/17> + 156962.000|date: 2009/12/18> + 244161.000|date: 2009/12/21> + 103588.000|date: 2009/12/22> + 95000.000|date: 2009/12/23> + 49633.000|date: 2009/12/24> + 79690.000|date: 2009/12/28> + 91999.000|date: 2009/12/29> + 58064.000|date: 2009/12/30> + 53541.000|date: 2009/12/31> + 122008.000|date: 2010/01/04> + 111806.000|date: 2010/01/05> + 97610.000|date: 2010/01/06> + 117897.000|date: 2010/01/07> + 72286.000|date: 2010/01/08> + 72068.000|date: 2010/01/11> + 131214.000|date: 2010/01/12> + 87971.000|date: 2010/01/13> + 88182.000|date: 2010/01/14> + 193845.000|date: 2010/01/15> + 264778.000|date: 2010/01/19> + 268574.000|date: 2010/01/20> + 291928.000|date: 2010/01/21> + 210298.000|date: 2010/01/22> + 109259.000|date: 2010/01/25> + 110573.000|date: 2010/01/26> + 143870.000|date: 2010/01/27> + 167461.000|date: 2010/01/28> + 119314.000|date: 2010/01/29> + 137101.000|date: 2010/02/01> + 121147.000|date: 2010/02/02> + 84103.000|date: 2010/02/03> + 106484.000|date: 2010/02/04> + 126659.000|date: 2010/02/05> + 95581.000|date: 2010/02/08> + 112364.000|date: 2010/02/09> + 107551.000|date: 2010/02/10> + 78575.000|date: 2010/02/11> + 116886.000|date: 2010/02/12> + 139341.000|date: 2010/02/16> + 116908.000|date: 2010/02/17> + 103270.000|date: 2010/02/18> + 115091.000|date: 2010/02/19> + 163387.000|date: 2010/02/22> + 107464.000|date: 2010/02/23> + 109834.000|date: 2010/02/24> + 147794.000|date: 2010/02/25> + 96846.000|date: 2010/02/26> + 109707.000|date: 2010/03/01> + 70816.000|date: 2010/03/02> + 80897.000|date: 2010/03/03> + 173865.000|date: 2010/03/04> + 81336.000|date: 2010/03/05> + 77348.000|date: 2010/03/08> + 87710.000|date: 2010/03/09> + 74189.000|date: 2010/03/10> + 146781.000|date: 2010/03/11> + 94503.000|date: 2010/03/12> + 135200.000|date: 2010/03/15> + 129327.000|date: 2010/03/16> + 106143.000|date: 2010/03/17> + 154072.000|date: 2010/03/18> + 218275.000|date: 2010/03/19> + 202207.000|date: 2010/03/22> + 114097.000|date: 2010/03/23> + 108344.000|date: 2010/03/24> + 147861.000|date: 2010/03/25> + 87509.000|date: 2010/03/26> + 79671.000|date: 2010/03/29> + 72530.000|date: 2010/03/30> + 69616.000|date: 2010/03/31> + 67133.000|date: 2010/04/01> + 67284.000|date: 2010/04/05> + 94308.000|date: 2010/04/06> + 83958.000|date: 2010/04/07> + 111745.000|date: 2010/04/08> + 128314.000|date: 2010/04/09> + 87632.000|date: 2010/04/12> + 111190.000|date: 2010/04/13> + 165001.000|date: 2010/04/14> + 252723.000|date: 2010/04/15> + 153561.000|date: 2010/04/16> + 135248.000|date: 2010/04/19> + 265647.000|date: 2010/04/20> + 137357.000|date: 2010/04/21> + 141490.000|date: 2010/04/22> + 147989.000|date: 2010/04/23> + 166045.000|date: 2010/04/26> + 162043.000|date: 2010/04/27> + 132708.000|date: 2010/04/28> + 136094.000|date: 2010/04/29> + 155458.000|date: 2010/04/30> + 95534.000|date: 2010/05/03> + 117453.000|date: 2010/05/04> + 113607.000|date: 2010/05/05> + 104394.000|date: 2010/05/06> + 141977.000|date: 2010/05/07> + 90600.000|date: 2010/05/10> + 96144.000|date: 2010/05/11> + 113453.000|date: 2010/05/12> + 71483.000|date: 2010/05/13> + 122011.000|date: 2010/05/14> + 86689.000|date: 2010/05/17> + 89085.000|date: 2010/05/18> + 100959.000|date: 2010/05/19> + 101954.000|date: 2010/05/20> + 115027.000|date: 2010/05/21> + 79965.000|date: 2010/05/24> + 85478.000|date: 2010/05/25> + 96130.000|date: 2010/05/26> + 65020.000|date: 2010/05/27> + 116977.000|date: 2010/05/28> + 81784.000|date: 2010/06/01> + 79677.000|date: 2010/06/02> + 80647.000|date: 2010/06/03> + 166762.000|date: 2010/06/04> + 168473.000|date: 2010/06/07> + 184354.000|date: 2010/06/08> + 101263.000|date: 2010/06/09> + 117665.000|date: 2010/06/10> + 90726.000|date: 2010/06/11> + 83900.000|date: 2010/06/14> + 95691.000|date: 2010/06/15> + 101519.000|date: 2010/06/16> + 93707.000|date: 2010/06/17> + 102440.000|date: 2010/06/18> + 71104.000|date: 2010/06/21> + 65781.000|date: 2010/06/22> + 83583.000|date: 2010/06/23> + 89525.000|date: 2010/06/24> + 142160.000|date: 2010/06/25> + 98837.000|date: 2010/06/28> + 143910.000|date: 2010/06/29> + 110786.000|date: 2010/06/30> + 156008.000|date: 2010/07/01> + 93128.000|date: 2010/07/02> + 133949.000|date: 2010/07/06> + 89784.000|date: 2010/07/07> + 89963.000|date: 2010/07/08> + 69710.000|date: 2010/07/09> + 89018.000|date: 2010/07/12> + 69050.000|date: 2010/07/13> + 47110.000|date: 2010/07/14> + 92144.000|date: 2010/07/15> + 94112.000|date: 2010/07/16> + 85754.000|date: 2010/07/19> + 134938.000|date: 2010/07/20> + 88843.000|date: 2010/07/21> + 92025.000|date: 2010/07/22> + 57469.000|date: 2010/07/23> + 54789.000|date: 2010/07/26> + 118576.000|date: 2010/07/27> + 79831.000|date: 2010/07/28> + 55402.000|date: 2010/07/29> + 48931.000|date: 2010/07/30> + 74417.000|date: 2010/08/02> + 99560.000|date: 2010/08/03> + 93796.000|date: 2010/08/04> + 78295.000|date: 2010/08/05> + 74793.000|date: 2010/08/06> + 60593.000|date: 2010/08/09> + 79575.000|date: 2010/08/10> + 172518.000|date: 2010/08/11> + 89979.000|date: 2010/08/12> + 68685.000|date: 2010/08/13> + 52318.000|date: 2010/08/16> + 55456.000|date: 2010/08/17> + 70676.000|date: 2010/08/19> + 53301.000|date: 2010/08/20> open |ticker: UNM> => 21.700|date: 2009/08/21> + 22.020|date: 2009/08/24> + 21.490|date: 2009/08/25> + 22.690|date: 2009/08/26> + 22.570|date: 2009/08/27> + 22.540|date: 2009/08/28> + 22.335|date: 2009/08/31> + 22.400|date: 2009/09/01> + 20.810|date: 2009/09/02> + 21.260|date: 2009/09/03> + 21.740|date: 2009/09/04> + 21.500|date: 2009/09/09> + 21.660|date: 2009/09/10> + 21.870|date: 2009/09/11> + 21.600|date: 2009/09/14> + 21.960|date: 2009/09/15> + 22.100|date: 2009/09/16> + 22.650|date: 2009/09/17> + 22.590|date: 2009/09/18> + 22.230|date: 2009/09/21> + 22.340|date: 2009/09/22> + 21.750|date: 2009/09/23> + 21.720|date: 2009/09/24> + 21.430|date: 2009/09/25> + 20.710|date: 2009/09/28> + 21.540|date: 2009/09/29> + 21.730|date: 2009/09/30> + 21.720|date: 2009/10/01> + 20.100|date: 2009/10/02> + 20.610|date: 2009/10/05> + 21.090|date: 2009/10/06> + 21.480|date: 2009/10/07> + 21.720|date: 2009/10/08> + 21.600|date: 2009/10/09> + 21.850|date: 2009/10/12> + 21.760|date: 2009/10/13> + 22.180|date: 2009/10/14> + 22.490|date: 2009/10/15> + 22.250|date: 2009/10/16> + 21.910|date: 2009/10/19> + 22.500|date: 2009/10/20> + 21.890|date: 2009/10/21> + 21.330|date: 2009/10/22> + 21.850|date: 2009/10/23> + 21.420|date: 2009/10/26> + 20.780|date: 2009/10/27> + 20.360|date: 2009/10/28> + 19.300|date: 2009/11/05> + 18.870|date: 2009/11/06> + 19.710|date: 2009/11/09> + 20.140|date: 2009/11/10> + 20.520|date: 2009/11/11> + 20.380|date: 2009/11/12> + 19.680|date: 2009/11/13> + 19.960|date: 2009/11/16> + 19.930|date: 2009/11/17> + 19.730|date: 2009/11/18> + 19.370|date: 2009/11/19> + 19.020|date: 2009/11/20> + 19.410|date: 2009/11/23> + 19.310|date: 2009/11/24> + 19.420|date: 2009/11/25> + 19.050|date: 2009/11/27> + 18.960|date: 2009/11/30> + 19.250|date: 2009/12/01> + 19.070|date: 2009/12/02> + 19.400|date: 2009/12/03> + 19.050|date: 2009/12/04> + 19.060|date: 2009/12/07> + 18.880|date: 2009/12/08> + 18.600|date: 2009/12/09> + 18.730|date: 2009/12/10> + 19.000|date: 2009/12/11> + 19.150|date: 2009/12/14> + 19.200|date: 2009/12/15> + 19.170|date: 2009/12/16> + 19.880|date: 2009/12/17> + 19.400|date: 2009/12/18> + 19.200|date: 2009/12/21> + 19.500|date: 2009/12/22> + 19.730|date: 2009/12/23> + 19.980|date: 2009/12/24> + 20.070|date: 2009/12/28> + 20.120|date: 2009/12/29> + 19.910|date: 2009/12/30> + 19.970|date: 2009/12/31> + 19.660|date: 2010/01/04> + 19.850|date: 2010/01/05> + 20.250|date: 2010/01/06> + 20.240|date: 2010/01/07> + 20.800|date: 2010/01/08> + 20.580|date: 2010/01/11> + 20.790|date: 2010/01/12> + 21.010|date: 2010/01/13> + 20.950|date: 2010/01/14> + 21.420|date: 2010/01/15> + 21.290|date: 2010/01/19> + 21.500|date: 2010/01/20> + 21.530|date: 2010/01/21> + 21.020|date: 2010/01/22> + 20.480|date: 2010/01/25> + 20.130|date: 2010/01/26> + 19.810|date: 2010/01/27> + 19.920|date: 2010/01/28> + 19.690|date: 2010/01/29> + 19.710|date: 2010/02/01> + 20.170|date: 2010/02/02> + 20.450|date: 2010/02/03> + 19.740|date: 2010/02/04> + 18.900|date: 2010/02/05> + 19.180|date: 2010/02/08> + 19.040|date: 2010/02/09> + 19.040|date: 2010/02/10> + 19.140|date: 2010/02/11> + 19.110|date: 2010/02/12> + 19.740|date: 2010/02/16> + 20.630|date: 2010/02/17> + 20.480|date: 2010/02/18> + 20.800|date: 2010/02/19> + 21.020|date: 2010/02/22> + 20.950|date: 2010/02/23> + 20.690|date: 2010/02/24> + 20.680|date: 2010/02/25> + 20.840|date: 2010/02/26> + 20.890|date: 2010/03/01> + 21.380|date: 2010/03/02> + 21.330|date: 2010/03/03> + 21.440|date: 2010/03/04> + 21.850|date: 2010/03/05> + 22.260|date: 2010/03/08> + 22.260|date: 2010/03/09> + 22.580|date: 2010/03/10> + 22.900|date: 2010/03/11> + 23.430|date: 2010/03/12> + 23.400|date: 2010/03/15> + 23.900|date: 2010/03/16> + 24.880|date: 2010/03/17> + 24.340|date: 2010/03/18> + 23.630|date: 2010/03/19> + 23.590|date: 2010/03/22> + 23.900|date: 2010/03/23> + 24.080|date: 2010/03/24> + 24.370|date: 2010/03/25> + 24.410|date: 2010/03/26> + 24.760|date: 2010/03/29> + 24.890|date: 2010/03/30> + 24.580|date: 2010/03/31> + 24.970|date: 2010/04/01> + 25.210|date: 2010/04/05> + 25.220|date: 2010/04/06> + 25.570|date: 2010/04/07> + 25.240|date: 2010/04/08> + 25.430|date: 2010/04/09> + 25.650|date: 2010/04/12> + 25.460|date: 2010/04/13> + 25.690|date: 2010/04/14> + 26.000|date: 2010/04/15> + 25.920|date: 2010/04/16> + 25.100|date: 2010/04/19> + 25.670|date: 2010/04/20> + 25.950|date: 2010/04/21> + 25.380|date: 2010/04/22> + 25.460|date: 2010/04/23> + 25.840|date: 2010/04/26> + 25.410|date: 2010/04/27> + 24.570|date: 2010/04/28> + 24.630|date: 2010/04/29> + 24.910|date: 2010/04/30> + 24.710|date: 2010/05/03> + 24.050|date: 2010/05/04> + 23.100|date: 2010/05/05> + 23.450|date: 2010/05/06> + 22.410|date: 2010/05/07> + 23.690|date: 2010/05/10> + 23.930|date: 2010/05/11> + 24.200|date: 2010/05/12> + 24.210|date: 2010/05/13> + 23.290|date: 2010/05/14> + 22.730|date: 2010/05/17> + 22.800|date: 2010/05/18> + 21.960|date: 2010/05/19> + 21.630|date: 2010/05/20> + 21.170|date: 2010/05/21> + 22.330|date: 2010/05/24> + 21.280|date: 2010/05/25> + 22.440|date: 2010/05/26> + 22.890|date: 2010/05/27> + 23.530|date: 2010/05/28> + 22.610|date: 2010/06/01> + 22.830|date: 2010/06/02> + 23.440|date: 2010/06/03> + 22.640|date: 2010/06/04> + 22.370|date: 2010/06/07> + 21.810|date: 2010/06/08> + 22.490|date: 2010/06/09> + 22.600|date: 2010/06/10> + 22.740|date: 2010/06/11> + 23.500|date: 2010/06/14> + 23.480|date: 2010/06/15> + 23.490|date: 2010/06/16> + 23.430|date: 2010/06/17> + 23.440|date: 2010/06/18> + 23.900|date: 2010/06/21> + 23.390|date: 2010/06/22> + 22.950|date: 2010/06/23> + 22.590|date: 2010/06/24> + 22.520|date: 2010/06/25> + 22.730|date: 2010/06/28> + 22.440|date: 2010/06/29> + 21.810|date: 2010/06/30> + 21.770|date: 2010/07/01> + 21.440|date: 2010/07/02> + 21.620|date: 2010/07/06> + 21.530|date: 2010/07/07> + 22.200|date: 2010/07/08> + 22.470|date: 2010/07/09> + 22.570|date: 2010/07/12> + 22.820|date: 2010/07/13> + 22.710|date: 2010/07/14> + 22.460|date: 2010/07/15> + 22.210|date: 2010/07/16> + 21.810|date: 2010/07/19> + 21.290|date: 2010/07/20> + 22.450|date: 2010/07/21> + 22.120|date: 2010/07/22> + 21.710|date: 2010/07/23> + 22.450|date: 2010/07/26> + 22.560|date: 2010/07/27> + 22.810|date: 2010/07/28> + 22.700|date: 2010/07/29> + 22.440|date: 2010/07/30> + 23.170|date: 2010/08/02> + 23.130|date: 2010/08/03> + 22.760|date: 2010/08/04> + 21.640|date: 2010/08/05> + 21.560|date: 2010/08/06> + 21.880|date: 2010/08/09> + 22.010|date: 2010/08/10> + 21.430|date: 2010/08/11> + 20.620|date: 2010/08/12> + 20.750|date: 2010/08/13> + 20.630|date: 2010/08/16> + 20.900|date: 2010/08/17> + 20.890|date: 2010/08/19> + 20.280|date: 2010/08/20> high |ticker: UNM> => 22.170|date: 2009/08/21> + 22.440|date: 2009/08/24> + 22.950|date: 2009/08/25> + 23.000|date: 2009/08/26> + 22.740|date: 2009/08/27> + 22.870|date: 2009/08/28> + 22.720|date: 2009/08/31> + 22.550|date: 2009/09/01> + 21.200|date: 2009/09/02> + 21.700|date: 2009/09/03> + 21.810|date: 2009/09/04> + 21.950|date: 2009/09/09> + 22.015|date: 2009/09/10> + 21.990|date: 2009/09/11> + 21.930|date: 2009/09/14> + 22.290|date: 2009/09/15> + 22.950|date: 2009/09/16> + 23.250|date: 2009/09/17> + 22.720|date: 2009/09/18> + 22.340|date: 2009/09/21> + 22.790|date: 2009/09/22> + 22.310|date: 2009/09/23> + 21.720|date: 2009/09/24> + 21.570|date: 2009/09/25> + 21.440|date: 2009/09/28> + 21.820|date: 2009/09/29> + 21.965|date: 2009/09/30> + 21.790|date: 2009/10/01> + 20.680|date: 2009/10/02> + 21.120|date: 2009/10/05> + 21.830|date: 2009/10/06> + 21.650|date: 2009/10/07> + 22.150|date: 2009/10/08> + 21.880|date: 2009/10/09> + 22.040|date: 2009/10/12> + 21.930|date: 2009/10/13> + 22.780|date: 2009/10/14> + 22.752|date: 2009/10/15> + 22.300|date: 2009/10/16> + 22.520|date: 2009/10/19> + 22.500|date: 2009/10/20> + 22.130|date: 2009/10/21> + 21.900|date: 2009/10/22> + 21.870|date: 2009/10/23> + 21.630|date: 2009/10/26> + 21.080|date: 2009/10/27> + 20.600|date: 2009/10/28> + 19.430|date: 2009/11/05> + 19.600|date: 2009/11/06> + 20.360|date: 2009/11/09> + 20.460|date: 2009/11/10> + 20.740|date: 2009/11/11> + 20.490|date: 2009/11/12> + 19.830|date: 2009/11/13> + 20.220|date: 2009/11/16> + 20.090|date: 2009/11/17> + 19.830|date: 2009/11/18> + 19.460|date: 2009/11/19> + 19.190|date: 2009/11/20> + 19.470|date: 2009/11/23> + 19.540|date: 2009/11/24> + 19.740|date: 2009/11/25> + 19.480|date: 2009/11/27> + 19.080|date: 2009/11/30> + 19.250|date: 2009/12/01> + 19.390|date: 2009/12/02> + 20.000|date: 2009/12/03> + 19.375|date: 2009/12/04> + 19.260|date: 2009/12/07> + 18.920|date: 2009/12/08> + 18.910|date: 2009/12/09> + 19.060|date: 2009/12/10> + 19.140|date: 2009/12/11> + 19.460|date: 2009/12/14> + 19.360|date: 2009/12/15> + 19.500|date: 2009/12/16> + 19.880|date: 2009/12/17> + 19.410|date: 2009/12/18> + 19.520|date: 2009/12/21> + 19.870|date: 2009/12/22> + 19.940|date: 2009/12/23> + 20.060|date: 2009/12/24> + 20.130|date: 2009/12/28> + 20.260|date: 2009/12/29> + 20.000|date: 2009/12/30> + 20.090|date: 2009/12/31> + 20.050|date: 2010/01/04> + 20.290|date: 2010/01/05> + 20.510|date: 2010/01/06> + 20.920|date: 2010/01/07> + 20.800|date: 2010/01/08> + 20.990|date: 2010/01/11> + 21.240|date: 2010/01/12> + 21.150|date: 2010/01/13> + 21.690|date: 2010/01/14> + 21.790|date: 2010/01/15> + 21.920|date: 2010/01/19> + 21.610|date: 2010/01/20> + 21.560|date: 2010/01/21> + 21.090|date: 2010/01/22> + 20.610|date: 2010/01/25> + 20.410|date: 2010/01/26> + 20.010|date: 2010/01/27> + 20.026|date: 2010/01/28> + 20.110|date: 2010/01/29> + 20.140|date: 2010/02/01> + 20.800|date: 2010/02/02> + 20.620|date: 2010/02/03> + 19.740|date: 2010/02/04> + 19.230|date: 2010/02/05> + 19.220|date: 2010/02/08> + 19.380|date: 2010/02/09> + 19.330|date: 2010/02/10> + 19.500|date: 2010/02/11> + 19.550|date: 2010/02/12> + 20.080|date: 2010/02/16> + 20.740|date: 2010/02/17> + 20.940|date: 2010/02/18> + 21.070|date: 2010/02/19> + 21.100|date: 2010/02/22> + 21.087|date: 2010/02/23> + 20.990|date: 2010/02/24> + 20.810|date: 2010/02/25> + 20.960|date: 2010/02/26> + 21.320|date: 2010/03/01> + 21.430|date: 2010/03/02> + 21.500|date: 2010/03/03> + 21.680|date: 2010/03/04> + 22.250|date: 2010/03/05> + 22.540|date: 2010/03/08> + 22.560|date: 2010/03/09> + 22.830|date: 2010/03/10> + 23.250|date: 2010/03/11> + 23.550|date: 2010/03/12> + 23.930|date: 2010/03/15> + 24.230|date: 2010/03/16> + 24.910|date: 2010/03/17> + 24.420|date: 2010/03/18> + 24.480|date: 2010/03/19> + 24.010|date: 2010/03/22> + 24.220|date: 2010/03/23> + 24.310|date: 2010/03/24> + 24.695|date: 2010/03/25> + 24.780|date: 2010/03/26> + 25.000|date: 2010/03/29> + 25.000|date: 2010/03/30> + 24.940|date: 2010/03/31> + 25.310|date: 2010/04/01> + 25.450|date: 2010/04/05> + 25.840|date: 2010/04/06> + 25.650|date: 2010/04/07> + 25.490|date: 2010/04/08> + 25.530|date: 2010/04/09> + 25.720|date: 2010/04/12> + 25.640|date: 2010/04/13> + 26.420|date: 2010/04/14> + 26.200|date: 2010/04/15> + 26.010|date: 2010/04/16> + 25.500|date: 2010/04/19> + 25.940|date: 2010/04/20> + 26.180|date: 2010/04/21> + 25.560|date: 2010/04/22> + 25.940|date: 2010/04/23> + 26.090|date: 2010/04/26> + 25.560|date: 2010/04/27> + 24.940|date: 2010/04/28> + 24.970|date: 2010/04/29> + 25.170|date: 2010/04/30> + 24.820|date: 2010/05/03> + 24.060|date: 2010/05/04> + 24.310|date: 2010/05/05> + 23.830|date: 2010/05/06> + 23.010|date: 2010/05/07> + 24.320|date: 2010/05/10> + 24.500|date: 2010/05/11> + 24.380|date: 2010/05/12> + 24.240|date: 2010/05/13> + 23.380|date: 2010/05/14> + 22.910|date: 2010/05/17> + 22.930|date: 2010/05/18> + 22.390|date: 2010/05/19> + 21.970|date: 2010/05/20> + 22.530|date: 2010/05/21> + 22.500|date: 2010/05/24> + 22.312|date: 2010/05/25> + 22.810|date: 2010/05/26> + 23.560|date: 2010/05/27> + 23.770|date: 2010/05/28> + 23.230|date: 2010/06/01> + 23.410|date: 2010/06/02> + 23.550|date: 2010/06/03> + 22.770|date: 2010/06/04> + 22.470|date: 2010/06/07> + 22.360|date: 2010/06/08> + 22.760|date: 2010/06/09> + 23.100|date: 2010/06/10> + 23.340|date: 2010/06/11> + 23.730|date: 2010/06/14> + 23.850|date: 2010/06/15> + 23.740|date: 2010/06/16> + 23.580|date: 2010/06/17> + 23.580|date: 2010/06/18> + 24.340|date: 2010/06/21> + 23.680|date: 2010/06/22> + 23.070|date: 2010/06/23> + 22.720|date: 2010/06/24> + 22.760|date: 2010/06/25> + 22.950|date: 2010/06/28> + 22.440|date: 2010/06/29> + 22.210|date: 2010/06/30> + 21.775|date: 2010/07/01> + 21.590|date: 2010/07/02> + 21.810|date: 2010/07/06> + 21.990|date: 2010/07/07> + 22.440|date: 2010/07/08> + 22.700|date: 2010/07/09> + 22.720|date: 2010/07/12> + 23.010|date: 2010/07/13> + 22.720|date: 2010/07/14> + 22.530|date: 2010/07/15> + 22.220|date: 2010/07/16> + 21.970|date: 2010/07/19> + 22.150|date: 2010/07/20> + 22.450|date: 2010/07/21> + 22.120|date: 2010/07/22> + 22.490|date: 2010/07/23> + 22.610|date: 2010/07/26> + 23.000|date: 2010/07/27> + 22.810|date: 2010/07/28> + 23.100|date: 2010/07/29> + 22.985|date: 2010/07/30> + 23.570|date: 2010/08/02> + 23.160|date: 2010/08/03> + 22.930|date: 2010/08/04> + 21.920|date: 2010/08/05> + 21.870|date: 2010/08/06> + 22.340|date: 2010/08/09> + 22.180|date: 2010/08/10> + 21.580|date: 2010/08/11> + 20.870|date: 2010/08/12> + 21.010|date: 2010/08/13> + 20.845|date: 2010/08/16> + 21.130|date: 2010/08/17> + 20.960|date: 2010/08/19> + 20.460|date: 2010/08/20> low |ticker: UNM> => 21.670|date: 2009/08/21> + 21.840|date: 2009/08/24> + 21.490|date: 2009/08/25> + 22.330|date: 2009/08/26> + 22.100|date: 2009/08/27> + 22.335|date: 2009/08/28> + 22.140|date: 2009/08/31> + 20.930|date: 2009/09/01> + 20.540|date: 2009/09/02> + 20.860|date: 2009/09/03> + 21.300|date: 2009/09/04> + 21.350|date: 2009/09/09> + 21.320|date: 2009/09/10> + 21.380|date: 2009/09/11> + 21.150|date: 2009/09/14> + 21.750|date: 2009/09/15> + 22.060|date: 2009/09/16> + 22.470|date: 2009/09/17> + 22.120|date: 2009/09/18> + 21.750|date: 2009/09/21> + 22.215|date: 2009/09/22> + 21.540|date: 2009/09/23> + 20.960|date: 2009/09/24> + 20.770|date: 2009/09/25> + 20.710|date: 2009/09/28> + 21.350|date: 2009/09/29> + 21.130|date: 2009/09/30> + 20.410|date: 2009/10/01> + 19.930|date: 2009/10/02> + 20.270|date: 2009/10/05> + 20.690|date: 2009/10/06> + 21.180|date: 2009/10/07> + 21.595|date: 2009/10/08> + 21.550|date: 2009/10/09> + 21.590|date: 2009/10/12> + 21.550|date: 2009/10/13> + 22.100|date: 2009/10/14> + 22.290|date: 2009/10/15> + 21.750|date: 2009/10/16> + 21.870|date: 2009/10/19> + 21.850|date: 2009/10/20> + 21.290|date: 2009/10/21> + 21.020|date: 2009/10/22> + 21.210|date: 2009/10/23> + 20.620|date: 2009/10/26> + 20.455|date: 2009/10/27> + 19.830|date: 2009/10/28> + 18.870|date: 2009/11/05> + 18.800|date: 2009/11/06> + 19.710|date: 2009/11/09> + 19.950|date: 2009/11/10> + 20.400|date: 2009/11/11> + 19.460|date: 2009/11/12> + 19.490|date: 2009/11/13> + 19.870|date: 2009/11/16> + 19.790|date: 2009/11/17> + 19.490|date: 2009/11/18> + 18.990|date: 2009/11/19> + 18.870|date: 2009/11/20> + 19.160|date: 2009/11/23> + 19.200|date: 2009/11/24> + 19.330|date: 2009/11/25> + 18.840|date: 2009/11/27> + 18.670|date: 2009/11/30> + 18.930|date: 2009/12/01> + 18.850|date: 2009/12/02> + 18.740|date: 2009/12/03> + 18.710|date: 2009/12/04> + 18.810|date: 2009/12/07> + 18.560|date: 2009/12/08> + 18.480|date: 2009/12/09> + 18.690|date: 2009/12/10> + 18.837|date: 2009/12/11> + 19.030|date: 2009/12/14> + 18.970|date: 2009/12/15> + 19.150|date: 2009/12/16> + 19.210|date: 2009/12/17> + 18.900|date: 2009/12/18> + 19.200|date: 2009/12/21> + 19.500|date: 2009/12/22> + 19.670|date: 2009/12/23> + 19.900|date: 2009/12/24> + 19.970|date: 2009/12/28> + 20.015|date: 2009/12/29> + 19.750|date: 2009/12/30> + 19.500|date: 2009/12/31> + 19.549|date: 2010/01/04> + 19.800|date: 2010/01/05> + 20.190|date: 2010/01/06> + 20.070|date: 2010/01/07> + 20.410|date: 2010/01/08> + 20.580|date: 2010/01/11> + 20.790|date: 2010/01/12> + 20.770|date: 2010/01/13> + 20.950|date: 2010/01/14> + 21.300|date: 2010/01/15> + 21.260|date: 2010/01/19> + 21.170|date: 2010/01/20> + 20.930|date: 2010/01/21> + 20.150|date: 2010/01/22> + 20.225|date: 2010/01/25> + 19.760|date: 2010/01/26> + 19.450|date: 2010/01/27> + 19.590|date: 2010/01/28> + 19.520|date: 2010/01/29> + 19.590|date: 2010/02/01> + 20.000|date: 2010/02/02> + 19.750|date: 2010/02/03> + 18.860|date: 2010/02/04> + 18.560|date: 2010/02/05> + 18.730|date: 2010/02/08> + 18.780|date: 2010/02/09> + 18.900|date: 2010/02/10> + 18.970|date: 2010/02/11> + 18.780|date: 2010/02/12> + 19.620|date: 2010/02/16> + 20.190|date: 2010/02/17> + 20.400|date: 2010/02/18> + 20.670|date: 2010/02/19> + 20.870|date: 2010/02/22> + 20.570|date: 2010/02/23> + 20.640|date: 2010/02/24> + 20.420|date: 2010/02/25> + 20.620|date: 2010/02/26> + 20.860|date: 2010/03/01> + 21.160|date: 2010/03/02> + 21.240|date: 2010/03/03> + 21.290|date: 2010/03/04> + 21.655|date: 2010/03/05> + 22.190|date: 2010/03/08> + 22.240|date: 2010/03/09> + 22.370|date: 2010/03/10> + 22.830|date: 2010/03/11> + 23.020|date: 2010/03/12> + 23.280|date: 2010/03/15> + 23.750|date: 2010/03/16> + 24.320|date: 2010/03/17> + 24.190|date: 2010/03/18> + 23.630|date: 2010/03/19> + 23.550|date: 2010/03/22> + 23.730|date: 2010/03/23> + 23.970|date: 2010/03/24> + 24.175|date: 2010/03/25> + 24.410|date: 2010/03/26> + 24.750|date: 2010/03/29> + 24.695|date: 2010/03/30> + 24.560|date: 2010/03/31> + 24.930|date: 2010/04/01> + 25.190|date: 2010/04/05> + 25.130|date: 2010/04/06> + 25.130|date: 2010/04/07> + 25.090|date: 2010/04/08> + 25.305|date: 2010/04/09> + 25.455|date: 2010/04/12> + 25.280|date: 2010/04/13> + 25.690|date: 2010/04/14> + 25.760|date: 2010/04/15> + 24.960|date: 2010/04/16> + 24.950|date: 2010/04/19> + 25.640|date: 2010/04/20> + 25.340|date: 2010/04/21> + 24.920|date: 2010/04/22> + 25.390|date: 2010/04/23> + 25.630|date: 2010/04/26> + 24.180|date: 2010/04/27> + 24.140|date: 2010/04/28> + 24.410|date: 2010/04/29> + 24.360|date: 2010/04/30> + 24.200|date: 2010/05/03> + 23.440|date: 2010/05/04> + 22.910|date: 2010/05/05> + 21.030|date: 2010/05/06> + 21.860|date: 2010/05/07> + 23.660|date: 2010/05/10> + 23.750|date: 2010/05/11> + 23.950|date: 2010/05/12> + 23.535|date: 2010/05/13> + 22.490|date: 2010/05/14> + 22.150|date: 2010/05/17> + 21.950|date: 2010/05/18> + 21.540|date: 2010/05/19> + 21.030|date: 2010/05/20> + 21.050|date: 2010/05/21> + 22.010|date: 2010/05/24> + 20.980|date: 2010/05/25> + 22.260|date: 2010/05/26> + 22.680|date: 2010/05/27> + 23.020|date: 2010/05/28> + 22.410|date: 2010/06/01> + 22.650|date: 2010/06/02> + 23.060|date: 2010/06/03> + 22.185|date: 2010/06/04> + 21.720|date: 2010/06/07> + 21.590|date: 2010/06/08> + 22.060|date: 2010/06/09> + 22.490|date: 2010/06/10> + 22.580|date: 2010/06/11> + 23.270|date: 2010/06/14> + 23.230|date: 2010/06/15> + 23.275|date: 2010/06/16> + 23.130|date: 2010/06/17> + 23.375|date: 2010/06/18> + 23.280|date: 2010/06/21> + 22.930|date: 2010/06/22> + 22.560|date: 2010/06/23> + 22.240|date: 2010/06/24> + 22.060|date: 2010/06/25> + 22.600|date: 2010/06/28> + 21.755|date: 2010/06/29> + 21.650|date: 2010/06/30> + 20.915|date: 2010/07/01> + 20.980|date: 2010/07/02> + 20.990|date: 2010/07/06> + 21.310|date: 2010/07/07> + 21.920|date: 2010/07/08> + 22.350|date: 2010/07/09> + 22.330|date: 2010/07/12> + 22.725|date: 2010/07/13> + 22.240|date: 2010/07/14> + 21.990|date: 2010/07/15> + 21.640|date: 2010/07/16> + 21.340|date: 2010/07/19> + 21.280|date: 2010/07/20> + 21.730|date: 2010/07/21> + 21.600|date: 2010/07/22> + 21.560|date: 2010/07/23> + 22.180|date: 2010/07/26> + 22.530|date: 2010/07/27> + 22.380|date: 2010/07/28> + 22.280|date: 2010/07/29> + 22.320|date: 2010/07/30> + 22.840|date: 2010/08/02> + 22.310|date: 2010/08/03> + 21.500|date: 2010/08/04> + 21.500|date: 2010/08/05> + 21.300|date: 2010/08/06> + 21.730|date: 2010/08/09> + 21.830|date: 2010/08/10> + 20.910|date: 2010/08/11> + 20.600|date: 2010/08/12> + 20.630|date: 2010/08/13> + 20.540|date: 2010/08/16> + 20.840|date: 2010/08/17> + 20.260|date: 2010/08/19> + 20.060|date: 2010/08/20> close |ticker: UNM> => 22.150|date: 2009/08/21> + 21.980|date: 2009/08/24> + 22.780|date: 2009/08/25> + 22.630|date: 2009/08/26> + 22.490|date: 2009/08/27> + 22.650|date: 2009/08/28> + 22.530|date: 2009/08/31> + 21.000|date: 2009/09/01> + 21.020|date: 2009/09/02> + 21.630|date: 2009/09/03> + 21.520|date: 2009/09/04> + 21.890|date: 2009/09/09> + 21.890|date: 2009/09/10> + 21.920|date: 2009/09/11> + 21.920|date: 2009/09/14> + 21.980|date: 2009/09/15> + 22.890|date: 2009/09/16> + 22.490|date: 2009/09/17> + 22.460|date: 2009/09/18> + 22.150|date: 2009/09/21> + 22.460|date: 2009/09/22> + 21.560|date: 2009/09/23> + 21.170|date: 2009/09/24> + 20.830|date: 2009/09/25> + 21.440|date: 2009/09/28> + 21.690|date: 2009/09/29> + 21.440|date: 2009/09/30> + 20.410|date: 2009/10/01> + 20.350|date: 2009/10/02> + 21.110|date: 2009/10/05> + 21.530|date: 2009/10/06> + 21.650|date: 2009/10/07> + 21.670|date: 2009/10/08> + 21.600|date: 2009/10/09> + 21.920|date: 2009/10/12> + 21.840|date: 2009/10/13> + 22.740|date: 2009/10/14> + 22.490|date: 2009/10/15> + 21.780|date: 2009/10/16> + 22.420|date: 2009/10/19> + 21.990|date: 2009/10/20> + 21.310|date: 2009/10/21> + 21.900|date: 2009/10/22> + 21.340|date: 2009/10/23> + 20.750|date: 2009/10/26> + 20.500|date: 2009/10/27> + 19.870|date: 2009/10/28> + 19.200|date: 2009/11/05> + 19.530|date: 2009/11/06> + 20.360|date: 2009/11/09> + 20.230|date: 2009/11/10> + 20.550|date: 2009/11/11> + 19.500|date: 2009/11/12> + 19.650|date: 2009/11/13> + 20.060|date: 2009/11/16> + 19.800|date: 2009/11/17> + 19.550|date: 2009/11/18> + 19.130|date: 2009/11/19> + 19.080|date: 2009/11/20> + 19.310|date: 2009/11/23> + 19.370|date: 2009/11/24> + 19.660|date: 2009/11/25> + 18.900|date: 2009/11/27> + 19.040|date: 2009/11/30> + 19.020|date: 2009/12/01> + 19.370|date: 2009/12/02> + 18.760|date: 2009/12/03> + 19.090|date: 2009/12/04> + 18.880|date: 2009/12/07> + 18.630|date: 2009/12/08> + 18.640|date: 2009/12/09> + 18.920|date: 2009/12/10> + 19.040|date: 2009/12/11> + 19.420|date: 2009/12/14> + 19.040|date: 2009/12/15> + 19.260|date: 2009/12/16> + 19.280|date: 2009/12/17> + 19.150|date: 2009/12/18> + 19.440|date: 2009/12/21> + 19.670|date: 2009/12/22> + 19.830|date: 2009/12/23> + 20.040|date: 2009/12/24> + 20.080|date: 2009/12/28> + 20.100|date: 2009/12/29> + 19.900|date: 2009/12/30> + 19.520|date: 2009/12/31> + 19.940|date: 2010/01/04> + 20.230|date: 2010/01/05> + 20.410|date: 2010/01/06> + 20.860|date: 2010/01/07> + 20.580|date: 2010/01/08> + 20.960|date: 2010/01/11> + 20.910|date: 2010/01/12> + 21.050|date: 2010/01/13> + 21.450|date: 2010/01/14> + 21.390|date: 2010/01/15> + 21.640|date: 2010/01/19> + 21.530|date: 2010/01/20> + 20.980|date: 2010/01/21> + 20.190|date: 2010/01/22> + 20.330|date: 2010/01/25> + 19.800|date: 2010/01/26> + 19.990|date: 2010/01/27> + 19.610|date: 2010/01/28> + 19.570|date: 2010/01/29> + 20.100|date: 2010/02/01> + 20.670|date: 2010/02/02> + 19.950|date: 2010/02/03> + 18.900|date: 2010/02/04> + 19.220|date: 2010/02/05> + 18.730|date: 2010/02/08> + 19.010|date: 2010/02/09> + 19.140|date: 2010/02/10> + 19.420|date: 2010/02/11> + 19.520|date: 2010/02/12> + 20.080|date: 2010/02/16> + 20.530|date: 2010/02/17> + 20.920|date: 2010/02/18> + 21.010|date: 2010/02/19> + 21.010|date: 2010/02/22> + 20.640|date: 2010/02/23> + 20.930|date: 2010/02/24> + 20.780|date: 2010/02/25> + 20.810|date: 2010/02/26> + 21.310|date: 2010/03/01> + 21.300|date: 2010/03/02> + 21.350|date: 2010/03/03> + 21.680|date: 2010/03/04> + 22.200|date: 2010/03/05> + 22.420|date: 2010/03/08> + 22.480|date: 2010/03/09> + 22.770|date: 2010/03/10> + 23.250|date: 2010/03/11> + 23.400|date: 2010/03/12> + 23.840|date: 2010/03/15> + 24.170|date: 2010/03/16> + 24.430|date: 2010/03/17> + 24.330|date: 2010/03/18> + 23.930|date: 2010/03/19> + 23.890|date: 2010/03/22> + 24.190|date: 2010/03/23> + 24.180|date: 2010/03/24> + 24.390|date: 2010/03/25> + 24.650|date: 2010/03/26> + 24.870|date: 2010/03/29> + 24.730|date: 2010/03/30> + 24.770|date: 2010/03/31> + 25.170|date: 2010/04/01> + 25.340|date: 2010/04/05> + 25.600|date: 2010/04/06> + 25.360|date: 2010/04/07> + 25.430|date: 2010/04/08> + 25.530|date: 2010/04/09> + 25.540|date: 2010/04/12> + 25.590|date: 2010/04/13> + 26.410|date: 2010/04/14> + 26.070|date: 2010/04/15> + 25.320|date: 2010/04/16> + 25.480|date: 2010/04/19> + 25.890|date: 2010/04/20> + 25.650|date: 2010/04/21> + 25.510|date: 2010/04/22> + 25.910|date: 2010/04/23> + 25.640|date: 2010/04/26> + 24.270|date: 2010/04/27> + 24.280|date: 2010/04/28> + 24.710|date: 2010/04/29> + 24.470|date: 2010/04/30> + 24.360|date: 2010/05/03> + 23.570|date: 2010/05/04> + 23.580|date: 2010/05/05> + 22.660|date: 2010/05/06> + 22.440|date: 2010/05/07> + 24.320|date: 2010/05/10> + 24.050|date: 2010/05/11> + 24.310|date: 2010/05/12> + 23.570|date: 2010/05/13> + 22.710|date: 2010/05/14> + 22.590|date: 2010/05/17> + 22.070|date: 2010/05/18> + 22.050|date: 2010/05/19> + 21.510|date: 2010/05/20> + 22.460|date: 2010/05/21> + 22.080|date: 2010/05/24> + 22.190|date: 2010/05/25> + 22.400|date: 2010/05/26> + 23.520|date: 2010/05/27> + 23.100|date: 2010/05/28> + 22.620|date: 2010/06/01> + 23.400|date: 2010/06/02> + 23.260|date: 2010/06/03> + 22.280|date: 2010/06/04> + 21.730|date: 2010/06/07> + 22.280|date: 2010/06/08> + 22.140|date: 2010/06/09> + 23.060|date: 2010/06/10> + 23.290|date: 2010/06/11> + 23.350|date: 2010/06/14> + 23.820|date: 2010/06/15> + 23.430|date: 2010/06/16> + 23.360|date: 2010/06/17> + 23.580|date: 2010/06/18> + 23.440|date: 2010/06/21> + 22.960|date: 2010/06/22> + 22.740|date: 2010/06/23> + 22.330|date: 2010/06/24> + 22.690|date: 2010/06/25> + 22.790|date: 2010/06/28> + 21.910|date: 2010/06/29> + 21.700|date: 2010/06/30> + 21.340|date: 2010/07/01> + 21.260|date: 2010/07/02> + 21.300|date: 2010/07/06> + 21.950|date: 2010/07/07> + 22.400|date: 2010/07/08> + 22.660|date: 2010/07/09> + 22.510|date: 2010/07/12> + 22.890|date: 2010/07/13> + 22.440|date: 2010/07/14> + 22.460|date: 2010/07/15> + 21.730|date: 2010/07/16> + 21.720|date: 2010/07/19> + 22.150|date: 2010/07/20> + 21.800|date: 2010/07/21> + 21.810|date: 2010/07/22> + 22.460|date: 2010/07/23> + 22.320|date: 2010/07/26> + 22.880|date: 2010/07/27> + 22.390|date: 2010/07/28> + 22.740|date: 2010/07/29> + 22.820|date: 2010/07/30> + 23.240|date: 2010/08/02> + 22.730|date: 2010/08/03> + 21.830|date: 2010/08/04> + 21.880|date: 2010/08/05> + 21.810|date: 2010/08/06> + 22.310|date: 2010/08/09> + 21.920|date: 2010/08/10> + 20.920|date: 2010/08/11> + 20.780|date: 2010/08/12> + 20.810|date: 2010/08/13> + 20.720|date: 2010/08/16> + 21.030|date: 2010/08/17> + 20.430|date: 2010/08/19> + 20.330|date: 2010/08/20> volume |ticker: UNM> => 38155.000|date: 2009/08/21> + 36537.000|date: 2009/08/24> + 46400.000|date: 2009/08/25> + 41530.000|date: 2009/08/26> + 34159.000|date: 2009/08/27> + 31647.000|date: 2009/08/28> + 36911.000|date: 2009/08/31> + 52843.000|date: 2009/09/01> + 42256.000|date: 2009/09/02> + 30098.000|date: 2009/09/03> + 30453.000|date: 2009/09/04> + 37842.000|date: 2009/09/09> + 35066.000|date: 2009/09/10> + 27975.000|date: 2009/09/11> + 35867.000|date: 2009/09/14> + 40230.000|date: 2009/09/15> + 41506.000|date: 2009/09/16> + 33745.000|date: 2009/09/17> + 38137.000|date: 2009/09/18> + 26109.000|date: 2009/09/21> + 32085.000|date: 2009/09/22> + 31522.000|date: 2009/09/23> + 36252.000|date: 2009/09/24> + 38440.000|date: 2009/09/25> + 53208.000|date: 2009/09/28> + 49858.000|date: 2009/09/29> + 49753.000|date: 2009/09/30> + 43388.000|date: 2009/10/01> + 34526.000|date: 2009/10/02> + 35280.000|date: 2009/10/05> + 38515.000|date: 2009/10/06> + 25891.000|date: 2009/10/07> + 27419.000|date: 2009/10/08> + 25275.000|date: 2009/10/09> + 17413.000|date: 2009/10/12> + 27948.000|date: 2009/10/13> + 35699.000|date: 2009/10/14> + 24379.000|date: 2009/10/15> + 36761.000|date: 2009/10/16> + 20658.000|date: 2009/10/19> + 33875.000|date: 2009/10/20> + 52431.000|date: 2009/10/21> + 28233.000|date: 2009/10/22> + 25230.000|date: 2009/10/23> + 28597.000|date: 2009/10/26> + 25991.000|date: 2009/10/27> + 38506.000|date: 2009/10/28> + 48464.000|date: 2009/11/05> + 31311.000|date: 2009/11/06> + 41496.000|date: 2009/11/09> + 36138.000|date: 2009/11/10> + 29070.000|date: 2009/11/11> + 55052.000|date: 2009/11/12> + 46101.000|date: 2009/11/13> + 36616.000|date: 2009/11/16> + 49761.000|date: 2009/11/17> + 41369.000|date: 2009/11/18> + 27812.000|date: 2009/11/19> + 39376.000|date: 2009/11/20> + 25380.000|date: 2009/11/23> + 36321.000|date: 2009/11/24> + 24377.000|date: 2009/11/25> + 16449.000|date: 2009/11/27> + 37793.000|date: 2009/11/30> + 28629.000|date: 2009/12/01> + 35003.000|date: 2009/12/02> + 36764.000|date: 2009/12/03> + 43293.000|date: 2009/12/04> + 30540.000|date: 2009/12/07> + 28134.000|date: 2009/12/08> + 39208.000|date: 2009/12/09> + 23581.000|date: 2009/12/10> + 28151.000|date: 2009/12/11> + 21813.000|date: 2009/12/14> + 25679.000|date: 2009/12/15> + 28529.000|date: 2009/12/16> + 41094.000|date: 2009/12/17> + 31454.000|date: 2009/12/18> + 27049.000|date: 2009/12/21> + 19368.000|date: 2009/12/22> + 11624.000|date: 2009/12/23> + 5016.000|date: 2009/12/24> + 15085.000|date: 2009/12/28> + 17349.000|date: 2009/12/29> + 13097.000|date: 2009/12/30> + 15422.000|date: 2009/12/31> + 31103.000|date: 2010/01/04> + 19889.000|date: 2010/01/05> + 24352.000|date: 2010/01/06> + 37695.000|date: 2010/01/07> + 20462.000|date: 2010/01/08> + 21725.000|date: 2010/01/11> + 50540.000|date: 2010/01/12> + 26866.000|date: 2010/01/13> + 57547.000|date: 2010/01/14> + 61009.000|date: 2010/01/15> + 36217.000|date: 2010/01/19> + 39543.000|date: 2010/01/20> + 50310.000|date: 2010/01/21> + 36683.000|date: 2010/01/22> + 25027.000|date: 2010/01/25> + 29084.000|date: 2010/01/26> + 34718.000|date: 2010/01/27> + 40378.000|date: 2010/01/28> + 33365.000|date: 2010/01/29> + 31756.000|date: 2010/02/01> + 36105.000|date: 2010/02/02> + 37134.000|date: 2010/02/03> + 41270.000|date: 2010/02/04> + 48169.000|date: 2010/02/05> + 27485.000|date: 2010/02/08> + 33931.000|date: 2010/02/09> + 31119.000|date: 2010/02/10> + 28631.000|date: 2010/02/11> + 36299.000|date: 2010/02/12> + 30848.000|date: 2010/02/16> + 33160.000|date: 2010/02/17> + 36395.000|date: 2010/02/18> + 29202.000|date: 2010/02/19> + 16034.000|date: 2010/02/22> + 37347.000|date: 2010/02/23> + 27718.000|date: 2010/02/24> + 27999.000|date: 2010/02/25> + 26152.000|date: 2010/02/26> + 25353.000|date: 2010/03/01> + 25074.000|date: 2010/03/02> + 28251.000|date: 2010/03/03> + 22675.000|date: 2010/03/04> + 33385.000|date: 2010/03/05> + 25058.000|date: 2010/03/08> + 26198.000|date: 2010/03/09> + 22977.000|date: 2010/03/10> + 31954.000|date: 2010/03/11> + 42619.000|date: 2010/03/12> + 42060.000|date: 2010/03/15> + 35535.000|date: 2010/03/16> + 47811.000|date: 2010/03/17> + 26219.000|date: 2010/03/18> + 51423.000|date: 2010/03/19> + 32227.000|date: 2010/03/22> + 33934.000|date: 2010/03/23> + 27522.000|date: 2010/03/24> + 42148.000|date: 2010/03/25> + 41247.000|date: 2010/03/26> + 37317.000|date: 2010/03/29> + 20503.000|date: 2010/03/30> + 47517.000|date: 2010/03/31> + 19275.000|date: 2010/04/01> + 26002.000|date: 2010/04/05> + 35233.000|date: 2010/04/06> + 25854.000|date: 2010/04/07> + 18796.000|date: 2010/04/08> + 23331.000|date: 2010/04/09> + 17274.000|date: 2010/04/12> + 13220.000|date: 2010/04/13> + 25282.000|date: 2010/04/14> + 27021.000|date: 2010/04/15> + 42683.000|date: 2010/04/16> + 31137.000|date: 2010/04/19> + 19716.000|date: 2010/04/20> + 28302.000|date: 2010/04/21> + 23729.000|date: 2010/04/22> + 21080.000|date: 2010/04/23> + 21859.000|date: 2010/04/26> + 44356.000|date: 2010/04/27> + 49143.000|date: 2010/04/28> + 48512.000|date: 2010/04/29> + 45758.000|date: 2010/04/30> + 37793.000|date: 2010/05/03> + 58442.000|date: 2010/05/04> + 56656.000|date: 2010/05/05> + 55062.000|date: 2010/05/06> + 75414.000|date: 2010/05/07> + 47578.000|date: 2010/05/10> + 29743.000|date: 2010/05/11> + 43251.000|date: 2010/05/12> + 36630.000|date: 2010/05/13> + 52122.000|date: 2010/05/14> + 74672.000|date: 2010/05/17> + 62866.000|date: 2010/05/18> + 74752.000|date: 2010/05/19> + 187343.000|date: 2010/05/20> + 75781.000|date: 2010/05/21> + 43557.000|date: 2010/05/24> + 108403.000|date: 2010/05/25> + 66499.000|date: 2010/05/26> + 41355.000|date: 2010/05/27> + 52706.000|date: 2010/05/28> + 41411.000|date: 2010/06/01> + 37112.000|date: 2010/06/02> + 29883.000|date: 2010/06/03> + 71768.000|date: 2010/06/04> + 68159.000|date: 2010/06/07> + 54824.000|date: 2010/06/08> + 39272.000|date: 2010/06/09> + 28868.000|date: 2010/06/10> + 32422.000|date: 2010/06/11> + 36472.000|date: 2010/06/14> + 33678.000|date: 2010/06/15> + 29084.000|date: 2010/06/16> + 24170.000|date: 2010/06/17> + 22063.000|date: 2010/06/18> + 18601.000|date: 2010/06/21> + 26149.000|date: 2010/06/22> + 28526.000|date: 2010/06/23> + 33828.000|date: 2010/06/24> + 36418.000|date: 2010/06/25> + 27435.000|date: 2010/06/28> + 45757.000|date: 2010/06/29> + 45203.000|date: 2010/06/30> + 46809.000|date: 2010/07/01> + 31091.000|date: 2010/07/02> + 41896.000|date: 2010/07/06> + 50866.000|date: 2010/07/07> + 31403.000|date: 2010/07/08> + 20668.000|date: 2010/07/09> + 23870.000|date: 2010/07/12> + 28690.000|date: 2010/07/13> + 37289.000|date: 2010/07/14> + 31878.000|date: 2010/07/15> + 39891.000|date: 2010/07/16> + 23689.000|date: 2010/07/19> + 32639.000|date: 2010/07/20> + 44978.000|date: 2010/07/21> + 76477.000|date: 2010/07/22> + 57358.000|date: 2010/07/23> + 41778.000|date: 2010/07/26> + 43636.000|date: 2010/07/27> + 27121.000|date: 2010/07/28> + 40190.000|date: 2010/07/29> + 26691.000|date: 2010/07/30> + 41807.000|date: 2010/08/02> + 32748.000|date: 2010/08/03> + 95744.000|date: 2010/08/04> + 28043.000|date: 2010/08/05> + 48136.000|date: 2010/08/06> + 27428.000|date: 2010/08/09> + 54894.000|date: 2010/08/10> + 39450.000|date: 2010/08/11> + 30214.000|date: 2010/08/12> + 31281.000|date: 2010/08/13> + 22371.000|date: 2010/08/16> + 22883.000|date: 2010/08/17> + 29545.000|date: 2010/08/19> + 24065.000|date: 2010/08/20> open |ticker: UNP> => 61.700|date: 2009/08/21> + 62.050|date: 2009/08/24> + 61.720|date: 2009/08/25> + 60.750|date: 2009/08/26> + 60.070|date: 2009/08/27> + 60.900|date: 2009/08/28> + 60.090|date: 2009/08/31> + 59.530|date: 2009/09/01> + 58.880|date: 2009/09/02> + 58.840|date: 2009/09/03> + 59.550|date: 2009/09/04> + 61.700|date: 2009/09/09> + 62.000|date: 2009/09/10> + 64.060|date: 2009/09/11> + 62.020|date: 2009/09/14> + 62.930|date: 2009/09/15> + 64.110|date: 2009/09/16> + 63.110|date: 2009/09/17> + 62.530|date: 2009/09/18> + 61.910|date: 2009/09/21> + 61.850|date: 2009/09/22> + 62.000|date: 2009/09/23> + 60.840|date: 2009/09/24> + 60.270|date: 2009/09/25> + 60.170|date: 2009/09/28> + 60.320|date: 2009/09/29> + 59.270|date: 2009/09/30> + 59.070|date: 2009/10/01> + 57.460|date: 2009/10/02> + 57.420|date: 2009/10/05> + 59.200|date: 2009/10/06> + 58.570|date: 2009/10/07> + 59.290|date: 2009/10/08> + 59.430|date: 2009/10/09> + 59.890|date: 2009/10/12> + 59.370|date: 2009/10/13> + 60.730|date: 2009/10/14> + 62.500|date: 2009/10/15> + 62.430|date: 2009/10/16> + 63.850|date: 2009/10/19> + 64.330|date: 2009/10/20> + 64.040|date: 2009/10/21> + 62.420|date: 2009/10/22> + 59.880|date: 2009/10/23> + 57.960|date: 2009/10/26> + 58.050|date: 2009/10/27> + 55.320|date: 2009/10/28> + 59.810|date: 2009/11/05> + 60.430|date: 2009/11/06> + 62.150|date: 2009/11/09> + 61.880|date: 2009/11/10> + 62.510|date: 2009/11/11> + 63.200|date: 2009/11/12> + 62.450|date: 2009/11/13> + 63.610|date: 2009/11/16> + 64.890|date: 2009/11/17> + 65.770|date: 2009/11/18> + 65.590|date: 2009/11/19> + 64.540|date: 2009/11/20> + 66.100|date: 2009/11/23> + 64.900|date: 2009/11/24> + 64.590|date: 2009/11/25> + 62.940|date: 2009/11/27> + 63.410|date: 2009/11/30> + 64.010|date: 2009/12/01> + 63.950|date: 2009/12/02> + 64.730|date: 2009/12/03> + 65.060|date: 2009/12/04> + 65.340|date: 2009/12/07> + 64.420|date: 2009/12/08> + 63.010|date: 2009/12/09> + 63.670|date: 2009/12/10> + 65.120|date: 2009/12/11> + 64.690|date: 2009/12/14> + 65.010|date: 2009/12/15> + 64.580|date: 2009/12/16> + 64.150|date: 2009/12/17> + 63.500|date: 2009/12/18> + 63.950|date: 2009/12/21> + 64.670|date: 2009/12/22> + 65.320|date: 2009/12/23> + 66.040|date: 2009/12/24> + 66.200|date: 2009/12/28> + 65.620|date: 2009/12/29> + 65.320|date: 2009/12/30> + 64.750|date: 2009/12/31> + 64.580|date: 2010/01/04> + 65.560|date: 2010/01/05> + 66.270|date: 2010/01/06> + 66.070|date: 2010/01/07> + 65.770|date: 2010/01/08> + 68.500|date: 2010/01/11> + 67.000|date: 2010/01/12> + 67.700|date: 2010/01/13> + 67.120|date: 2010/01/14> + 66.280|date: 2010/01/15> + 65.720|date: 2010/01/19> + 64.030|date: 2010/01/20> + 63.310|date: 2010/01/21> + 65.560|date: 2010/01/22> + 64.580|date: 2010/01/25> + 63.450|date: 2010/01/26> + 64.050|date: 2010/01/27> + 63.910|date: 2010/01/28> + 62.010|date: 2010/01/29> + 60.830|date: 2010/02/01> + 62.490|date: 2010/02/02> + 63.170|date: 2010/02/03> + 62.260|date: 2010/02/04> + 61.130|date: 2010/02/05> + 62.180|date: 2010/02/08> + 61.840|date: 2010/02/09> + 61.760|date: 2010/02/10> + 61.430|date: 2010/02/11> + 63.010|date: 2010/02/12> + 64.000|date: 2010/02/16> + 65.560|date: 2010/02/17> + 64.900|date: 2010/02/18> + 65.240|date: 2010/02/19> + 66.690|date: 2010/02/22> + 66.870|date: 2010/02/23> + 66.320|date: 2010/02/24> + 65.960|date: 2010/02/25> + 68.370|date: 2010/02/26> + 67.740|date: 2010/03/01> + 67.900|date: 2010/03/02> + 67.330|date: 2010/03/03> + 67.150|date: 2010/03/04> + 68.570|date: 2010/03/05> + 69.310|date: 2010/03/08> + 69.260|date: 2010/03/09> + 70.750|date: 2010/03/10> + 71.380|date: 2010/03/11> + 72.800|date: 2010/03/12> + 72.800|date: 2010/03/15> + 72.880|date: 2010/03/16> + 73.660|date: 2010/03/17> + 72.770|date: 2010/03/18> + 74.160|date: 2010/03/19> + 72.830|date: 2010/03/22> + 74.170|date: 2010/03/23> + 73.490|date: 2010/03/24> + 73.550|date: 2010/03/25> + 72.740|date: 2010/03/26> + 72.990|date: 2010/03/29> + 73.810|date: 2010/03/30> + 73.360|date: 2010/03/31> + 73.650|date: 2010/04/01> + 73.770|date: 2010/04/05> + 73.520|date: 2010/04/06> + 73.520|date: 2010/04/07> + 73.340|date: 2010/04/08> + 75.710|date: 2010/04/09> + 75.810|date: 2010/04/12> + 75.140|date: 2010/04/13> + 76.620|date: 2010/04/14> + 77.080|date: 2010/04/15> + 76.980|date: 2010/04/16> + 75.750|date: 2010/04/19> + 76.010|date: 2010/04/20> + 76.730|date: 2010/04/21> + 76.090|date: 2010/04/22> + 76.720|date: 2010/04/23> + 77.040|date: 2010/04/26> + 76.850|date: 2010/04/27> + 76.320|date: 2010/04/28> + 76.870|date: 2010/04/29> + 77.870|date: 2010/04/30> + 75.990|date: 2010/05/03> + 76.430|date: 2010/05/04> + 74.050|date: 2010/05/05> + 73.780|date: 2010/05/06> + 71.950|date: 2010/05/07> + 73.200|date: 2010/05/10> + 74.020|date: 2010/05/11> + 75.320|date: 2010/05/12> + 76.670|date: 2010/05/13> + 75.010|date: 2010/05/14> + 74.560|date: 2010/05/17> + 74.320|date: 2010/05/18> + 72.540|date: 2010/05/19> + 69.920|date: 2010/05/20> + 66.910|date: 2010/05/21> + 69.420|date: 2010/05/24> + 67.170|date: 2010/05/25> + 69.210|date: 2010/05/26> + 70.300|date: 2010/05/27> + 71.450|date: 2010/05/28> + 70.560|date: 2010/06/01> + 70.420|date: 2010/06/02> + 72.970|date: 2010/06/03> + 71.210|date: 2010/06/04> + 69.510|date: 2010/06/07> + 68.120|date: 2010/06/08> + 69.920|date: 2010/06/09> + 70.540|date: 2010/06/10> + 72.070|date: 2010/06/11> + 74.300|date: 2010/06/14> + 73.550|date: 2010/06/15> + 74.610|date: 2010/06/16> + 75.850|date: 2010/06/17> + 76.280|date: 2010/06/18> + 77.260|date: 2010/06/21> + 76.760|date: 2010/06/22> + 74.070|date: 2010/06/23> + 73.650|date: 2010/06/24> + 72.320|date: 2010/06/25> + 73.100|date: 2010/06/28> + 71.340|date: 2010/06/29> + 70.010|date: 2010/06/30> + 69.860|date: 2010/07/01> + 69.910|date: 2010/07/02> + 69.960|date: 2010/07/06> + 67.710|date: 2010/07/07> + 70.730|date: 2010/07/08> + 70.890|date: 2010/07/09> + 71.270|date: 2010/07/12> + 73.640|date: 2010/07/13> + 71.860|date: 2010/07/14> + 72.650|date: 2010/07/15> + 71.780|date: 2010/07/16> + 69.190|date: 2010/07/19> + 67.460|date: 2010/07/20> + 70.680|date: 2010/07/21> + 71.480|date: 2010/07/22> + 72.660|date: 2010/07/23> + 74.560|date: 2010/07/26> + 76.000|date: 2010/07/27> + 74.120|date: 2010/07/28> + 75.270|date: 2010/07/29> + 73.340|date: 2010/07/30> + 75.810|date: 2010/08/02> + 75.870|date: 2010/08/03> + 76.570|date: 2010/08/04> + 76.490|date: 2010/08/05> + 76.290|date: 2010/08/06> + 77.590|date: 2010/08/09> + 77.360|date: 2010/08/10> + 76.420|date: 2010/08/11> + 73.380|date: 2010/08/12> + 73.420|date: 2010/08/13> + 72.230|date: 2010/08/16> + 73.980|date: 2010/08/17> + 75.450|date: 2010/08/19> + 73.700|date: 2010/08/20> high |ticker: UNP> => 62.520|date: 2009/08/21> + 62.300|date: 2009/08/24> + 62.350|date: 2009/08/25> + 60.860|date: 2009/08/26> + 60.920|date: 2009/08/27> + 61.320|date: 2009/08/28> + 60.350|date: 2009/08/31> + 60.910|date: 2009/09/01> + 59.600|date: 2009/09/02> + 60.330|date: 2009/09/03> + 62.430|date: 2009/09/04> + 63.310|date: 2009/09/09> + 64.150|date: 2009/09/10> + 64.460|date: 2009/09/11> + 62.970|date: 2009/09/14> + 63.960|date: 2009/09/15> + 64.750|date: 2009/09/16> + 63.240|date: 2009/09/17> + 63.190|date: 2009/09/18> + 62.240|date: 2009/09/21> + 62.620|date: 2009/09/22> + 62.250|date: 2009/09/23> + 61.410|date: 2009/09/24> + 60.720|date: 2009/09/25> + 60.660|date: 2009/09/28> + 60.520|date: 2009/09/29> + 59.495|date: 2009/09/30> + 60.200|date: 2009/10/01> + 58.600|date: 2009/10/02> + 58.620|date: 2009/10/05> + 59.550|date: 2009/10/06> + 59.070|date: 2009/10/07> + 59.960|date: 2009/10/08> + 60.070|date: 2009/10/09> + 60.690|date: 2009/10/12> + 59.990|date: 2009/10/13> + 62.910|date: 2009/10/14> + 63.610|date: 2009/10/15> + 63.790|date: 2009/10/16> + 64.480|date: 2009/10/19> + 64.680|date: 2009/10/20> + 64.950|date: 2009/10/21> + 63.310|date: 2009/10/22> + 60.220|date: 2009/10/23> + 59.000|date: 2009/10/26> + 58.500|date: 2009/10/27> + 56.700|date: 2009/10/28> + 60.730|date: 2009/11/05> + 63.140|date: 2009/11/06> + 63.200|date: 2009/11/09> + 62.480|date: 2009/11/10> + 63.560|date: 2009/11/11> + 63.680|date: 2009/11/12> + 63.630|date: 2009/11/13> + 65.050|date: 2009/11/16> + 66.040|date: 2009/11/17> + 66.070|date: 2009/11/18> + 65.590|date: 2009/11/19> + 65.250|date: 2009/11/20> + 66.730|date: 2009/11/23> + 66.110|date: 2009/11/24> + 64.790|date: 2009/11/25> + 63.900|date: 2009/11/27> + 64.240|date: 2009/11/30> + 65.010|date: 2009/12/01> + 65.100|date: 2009/12/02> + 64.900|date: 2009/12/03> + 66.000|date: 2009/12/04> + 65.570|date: 2009/12/07> + 64.600|date: 2009/12/08> + 63.740|date: 2009/12/09> + 64.860|date: 2009/12/10> + 65.120|date: 2009/12/11> + 65.400|date: 2009/12/14> + 65.290|date: 2009/12/15> + 65.210|date: 2009/12/16> + 64.210|date: 2009/12/17> + 63.990|date: 2009/12/18> + 64.780|date: 2009/12/21> + 65.190|date: 2009/12/22> + 66.030|date: 2009/12/23> + 66.390|date: 2009/12/24> + 66.220|date: 2009/12/28> + 66.010|date: 2009/12/29> + 65.420|date: 2009/12/30> + 64.900|date: 2009/12/31> + 65.420|date: 2010/01/04> + 66.800|date: 2010/01/05> + 67.280|date: 2010/01/06> + 66.440|date: 2010/01/07> + 68.350|date: 2010/01/08> + 68.660|date: 2010/01/11> + 67.530|date: 2010/01/12> + 67.880|date: 2010/01/13> + 67.630|date: 2010/01/14> + 66.390|date: 2010/01/15> + 65.780|date: 2010/01/19> + 64.040|date: 2010/01/20> + 67.480|date: 2010/01/21> + 66.240|date: 2010/01/22> + 64.720|date: 2010/01/25> + 64.500|date: 2010/01/26> + 64.050|date: 2010/01/27> + 64.140|date: 2010/01/28> + 62.600|date: 2010/01/29> + 62.400|date: 2010/02/01> + 63.240|date: 2010/02/02> + 63.890|date: 2010/02/03> + 62.760|date: 2010/02/04> + 62.150|date: 2010/02/05> + 62.450|date: 2010/02/08> + 62.550|date: 2010/02/09> + 62.320|date: 2010/02/10> + 63.850|date: 2010/02/11> + 63.460|date: 2010/02/12> + 65.260|date: 2010/02/16> + 65.660|date: 2010/02/17> + 65.420|date: 2010/02/18> + 66.750|date: 2010/02/19> + 67.090|date: 2010/02/22> + 66.970|date: 2010/02/23> + 66.960|date: 2010/02/24> + 68.520|date: 2010/02/25> + 68.570|date: 2010/02/26> + 68.080|date: 2010/03/01> + 68.100|date: 2010/03/02> + 68.080|date: 2010/03/03> + 68.400|date: 2010/03/04> + 69.320|date: 2010/03/05> + 69.760|date: 2010/03/08> + 71.350|date: 2010/03/09> + 72.030|date: 2010/03/10> + 72.520|date: 2010/03/11> + 73.060|date: 2010/03/12> + 73.180|date: 2010/03/15> + 73.490|date: 2010/03/16> + 74.030|date: 2010/03/17> + 73.960|date: 2010/03/18> + 74.350|date: 2010/03/19> + 74.140|date: 2010/03/22> + 74.240|date: 2010/03/23> + 73.490|date: 2010/03/24> + 74.270|date: 2010/03/25> + 72.980|date: 2010/03/26> + 73.920|date: 2010/03/29> + 74.250|date: 2010/03/30> + 73.610|date: 2010/03/31> + 74.230|date: 2010/04/01> + 74.260|date: 2010/04/05> + 73.850|date: 2010/04/06> + 73.990|date: 2010/04/07> + 75.700|date: 2010/04/08> + 75.980|date: 2010/04/09> + 75.880|date: 2010/04/12> + 76.460|date: 2010/04/13> + 77.550|date: 2010/04/14> + 77.600|date: 2010/04/15> + 77.150|date: 2010/04/16> + 75.910|date: 2010/04/19> + 76.970|date: 2010/04/20> + 77.340|date: 2010/04/21> + 78.030|date: 2010/04/22> + 77.240|date: 2010/04/23> + 77.160|date: 2010/04/26> + 77.580|date: 2010/04/27> + 76.790|date: 2010/04/28> + 78.090|date: 2010/04/29> + 78.610|date: 2010/04/30> + 77.560|date: 2010/05/03> + 76.440|date: 2010/05/04> + 75.580|date: 2010/05/05> + 74.510|date: 2010/05/06> + 72.940|date: 2010/05/07> + 75.300|date: 2010/05/10> + 75.730|date: 2010/05/11> + 77.030|date: 2010/05/12> + 76.790|date: 2010/05/13> + 75.220|date: 2010/05/14> + 75.060|date: 2010/05/17> + 75.000|date: 2010/05/18> + 73.570|date: 2010/05/19> + 70.270|date: 2010/05/20> + 70.330|date: 2010/05/21> + 70.660|date: 2010/05/24> + 68.590|date: 2010/05/25> + 71.330|date: 2010/05/26> + 71.550|date: 2010/05/27> + 72.130|date: 2010/05/28> + 72.410|date: 2010/06/01> + 72.670|date: 2010/06/02> + 74.160|date: 2010/06/03> + 71.840|date: 2010/06/04> + 69.940|date: 2010/06/07> + 69.450|date: 2010/06/08> + 71.940|date: 2010/06/09> + 72.800|date: 2010/06/10> + 73.680|date: 2010/06/11> + 74.500|date: 2010/06/14> + 75.220|date: 2010/06/15> + 76.490|date: 2010/06/16> + 76.370|date: 2010/06/17> + 76.520|date: 2010/06/18> + 78.350|date: 2010/06/21> + 76.870|date: 2010/06/22> + 74.250|date: 2010/06/23> + 73.650|date: 2010/06/24> + 73.110|date: 2010/06/25> + 73.620|date: 2010/06/28> + 71.770|date: 2010/06/29> + 71.120|date: 2010/06/30> + 70.380|date: 2010/07/01> + 70.530|date: 2010/07/02> + 69.960|date: 2010/07/06> + 70.310|date: 2010/07/07> + 71.670|date: 2010/07/08> + 72.110|date: 2010/07/09> + 72.920|date: 2010/07/12> + 74.100|date: 2010/07/13> + 73.020|date: 2010/07/14> + 72.740|date: 2010/07/15> + 71.920|date: 2010/07/16> + 69.260|date: 2010/07/19> + 69.680|date: 2010/07/20> + 70.680|date: 2010/07/21> + 73.840|date: 2010/07/22> + 74.330|date: 2010/07/23> + 76.490|date: 2010/07/26> + 76.000|date: 2010/07/27> + 74.920|date: 2010/07/28> + 75.810|date: 2010/07/29> + 75.130|date: 2010/07/30> + 76.440|date: 2010/08/02> + 76.880|date: 2010/08/03> + 77.250|date: 2010/08/04> + 77.790|date: 2010/08/05> + 77.500|date: 2010/08/06> + 78.230|date: 2010/08/09> + 77.910|date: 2010/08/10> + 76.440|date: 2010/08/11> + 74.050|date: 2010/08/12> + 74.620|date: 2010/08/13> + 73.430|date: 2010/08/16> + 75.680|date: 2010/08/17> + 75.840|date: 2010/08/19> + 74.357|date: 2010/08/20> low |ticker: UNP> => 60.720|date: 2009/08/21> + 60.790|date: 2009/08/24> + 60.760|date: 2009/08/25> + 59.850|date: 2009/08/26> + 59.100|date: 2009/08/27> + 60.210|date: 2009/08/28> + 59.200|date: 2009/08/31> + 59.010|date: 2009/09/01> + 58.560|date: 2009/09/02> + 58.270|date: 2009/09/03> + 59.550|date: 2009/09/04> + 61.610|date: 2009/09/09> + 62.000|date: 2009/09/10> + 62.000|date: 2009/09/11> + 61.490|date: 2009/09/14> + 62.250|date: 2009/09/15> + 62.540|date: 2009/09/16> + 62.040|date: 2009/09/17> + 61.920|date: 2009/09/18> + 61.250|date: 2009/09/21> + 61.660|date: 2009/09/22> + 60.750|date: 2009/09/23> + 60.000|date: 2009/09/24> + 59.140|date: 2009/09/25> + 59.410|date: 2009/09/28> + 59.050|date: 2009/09/29> + 57.440|date: 2009/09/30> + 57.940|date: 2009/10/01> + 57.060|date: 2009/10/02> + 57.190|date: 2009/10/05> + 58.250|date: 2009/10/06> + 58.220|date: 2009/10/07> + 58.920|date: 2009/10/08> + 59.010|date: 2009/10/09> + 59.190|date: 2009/10/12> + 58.790|date: 2009/10/13> + 60.730|date: 2009/10/14> + 62.000|date: 2009/10/15> + 62.000|date: 2009/10/16> + 63.620|date: 2009/10/19> + 63.480|date: 2009/10/20> + 62.610|date: 2009/10/21> + 59.550|date: 2009/10/22> + 56.420|date: 2009/10/23> + 57.820|date: 2009/10/26> + 54.750|date: 2009/10/27> + 55.320|date: 2009/10/28> + 59.180|date: 2009/11/05> + 60.430|date: 2009/11/06> + 61.300|date: 2009/11/09> + 61.390|date: 2009/11/10> + 62.390|date: 2009/11/11> + 62.260|date: 2009/11/12> + 62.450|date: 2009/11/13> + 63.570|date: 2009/11/16> + 64.550|date: 2009/11/17> + 65.090|date: 2009/11/18> + 64.250|date: 2009/11/19> + 64.300|date: 2009/11/20> + 65.860|date: 2009/11/23> + 64.030|date: 2009/11/24> + 63.900|date: 2009/11/25> + 62.370|date: 2009/11/27> + 62.700|date: 2009/11/30> + 63.830|date: 2009/12/01> + 63.950|date: 2009/12/02> + 64.100|date: 2009/12/03> + 64.560|date: 2009/12/04> + 64.820|date: 2009/12/07> + 63.160|date: 2009/12/08> + 62.540|date: 2009/12/09> + 63.670|date: 2009/12/10> + 63.920|date: 2009/12/11> + 64.420|date: 2009/12/14> + 64.500|date: 2009/12/15> + 64.340|date: 2009/12/16> + 62.930|date: 2009/12/17> + 62.850|date: 2009/12/18> + 63.810|date: 2009/12/21> + 64.590|date: 2009/12/22> + 64.870|date: 2009/12/23> + 65.760|date: 2009/12/24> + 65.070|date: 2009/12/28> + 65.360|date: 2009/12/29> + 64.820|date: 2009/12/30> + 63.800|date: 2009/12/31> + 64.470|date: 2010/01/04> + 65.338|date: 2010/01/05> + 66.120|date: 2010/01/06> + 65.102|date: 2010/01/07> + 65.600|date: 2010/01/08> + 67.190|date: 2010/01/11> + 66.762|date: 2010/01/12> + 66.550|date: 2010/01/13> + 65.950|date: 2010/01/14> + 65.090|date: 2010/01/15> + 64.750|date: 2010/01/19> + 61.920|date: 2010/01/20> + 63.150|date: 2010/01/21> + 63.510|date: 2010/01/22> + 63.440|date: 2010/01/25> + 62.900|date: 2010/01/26> + 63.000|date: 2010/01/27> + 61.440|date: 2010/01/28> + 60.410|date: 2010/01/29> + 60.810|date: 2010/02/01> + 62.040|date: 2010/02/02> + 62.730|date: 2010/02/03> + 60.910|date: 2010/02/04> + 60.750|date: 2010/02/05> + 60.970|date: 2010/02/08> + 61.380|date: 2010/02/09> + 60.640|date: 2010/02/10> + 61.410|date: 2010/02/11> + 62.440|date: 2010/02/12> + 63.480|date: 2010/02/16> + 64.060|date: 2010/02/17> + 64.600|date: 2010/02/18> + 65.240|date: 2010/02/19> + 66.440|date: 2010/02/22> + 65.860|date: 2010/02/23> + 66.110|date: 2010/02/24> + 65.470|date: 2010/02/25> + 67.350|date: 2010/02/26> + 67.020|date: 2010/03/01> + 66.930|date: 2010/03/02> + 67.100|date: 2010/03/03> + 67.050|date: 2010/03/04> + 68.390|date: 2010/03/05> + 69.060|date: 2010/03/08> + 69.100|date: 2010/03/09> + 70.500|date: 2010/03/10> + 71.330|date: 2010/03/11> + 72.010|date: 2010/03/12> + 72.250|date: 2010/03/15> + 72.750|date: 2010/03/16> + 72.840|date: 2010/03/17> + 72.770|date: 2010/03/18> + 72.790|date: 2010/03/19> + 72.620|date: 2010/03/22> + 73.000|date: 2010/03/23> + 72.350|date: 2010/03/24> + 72.550|date: 2010/03/25> + 72.080|date: 2010/03/26> + 72.770|date: 2010/03/29> + 73.280|date: 2010/03/30> + 72.540|date: 2010/03/31> + 73.040|date: 2010/04/01> + 73.160|date: 2010/04/05> + 73.300|date: 2010/04/06> + 72.270|date: 2010/04/07> + 73.230|date: 2010/04/08> + 75.170|date: 2010/04/09> + 74.530|date: 2010/04/12> + 74.870|date: 2010/04/13> + 76.290|date: 2010/04/14> + 76.820|date: 2010/04/15> + 74.390|date: 2010/04/16> + 74.750|date: 2010/04/19> + 75.860|date: 2010/04/20> + 76.320|date: 2010/04/21> + 75.770|date: 2010/04/22> + 76.420|date: 2010/04/23> + 76.360|date: 2010/04/26> + 75.950|date: 2010/04/27> + 75.510|date: 2010/04/28> + 76.370|date: 2010/04/29> + 75.500|date: 2010/04/30> + 75.900|date: 2010/05/03> + 74.330|date: 2010/05/04> + 73.710|date: 2010/05/05> + 67.610|date: 2010/05/06> + 69.780|date: 2010/05/07> + 73.200|date: 2010/05/10> + 74.020|date: 2010/05/11> + 74.960|date: 2010/05/12> + 75.620|date: 2010/05/13> + 73.540|date: 2010/05/14> + 72.360|date: 2010/05/17> + 72.470|date: 2010/05/18> + 70.220|date: 2010/05/19> + 67.760|date: 2010/05/20> + 65.990|date: 2010/05/21> + 69.070|date: 2010/05/24> + 67.170|date: 2010/05/25> + 68.674|date: 2010/05/26> + 70.200|date: 2010/05/27> + 70.560|date: 2010/05/28> + 70.270|date: 2010/06/01> + 70.330|date: 2010/06/02> + 72.500|date: 2010/06/03> + 69.000|date: 2010/06/04> + 67.980|date: 2010/06/07> + 67.982|date: 2010/06/08> + 69.100|date: 2010/06/09> + 70.540|date: 2010/06/10> + 71.620|date: 2010/06/11> + 72.590|date: 2010/06/14> + 73.270|date: 2010/06/15> + 74.610|date: 2010/06/16> + 74.390|date: 2010/06/17> + 75.810|date: 2010/06/18> + 76.360|date: 2010/06/21> + 73.630|date: 2010/06/22> + 72.390|date: 2010/06/23> + 71.740|date: 2010/06/24> + 71.710|date: 2010/06/25> + 72.380|date: 2010/06/28> + 69.470|date: 2010/06/29> + 69.350|date: 2010/06/30> + 67.830|date: 2010/07/01> + 67.970|date: 2010/07/02> + 66.910|date: 2010/07/06> + 67.130|date: 2010/07/07> + 70.100|date: 2010/07/08> + 70.880|date: 2010/07/09> + 71.020|date: 2010/07/12> + 71.690|date: 2010/07/13> + 71.420|date: 2010/07/14> + 71.330|date: 2010/07/15> + 68.460|date: 2010/07/16> + 67.500|date: 2010/07/19> + 66.840|date: 2010/07/20> + 68.290|date: 2010/07/21> + 70.550|date: 2010/07/22> + 72.550|date: 2010/07/23> + 73.910|date: 2010/07/26> + 74.360|date: 2010/07/27> + 73.490|date: 2010/07/28> + 73.960|date: 2010/07/29> + 72.810|date: 2010/07/30> + 74.820|date: 2010/08/02> + 75.200|date: 2010/08/03> + 76.340|date: 2010/08/04> + 76.240|date: 2010/08/05> + 75.500|date: 2010/08/06> + 76.978|date: 2010/08/09> + 76.420|date: 2010/08/10> + 73.650|date: 2010/08/11> + 72.510|date: 2010/08/12> + 73.250|date: 2010/08/13> + 72.230|date: 2010/08/16> + 73.980|date: 2010/08/17> + 73.560|date: 2010/08/19> + 72.910|date: 2010/08/20> close |ticker: UNP> => 61.950|date: 2009/08/21> + 61.220|date: 2009/08/24> + 60.970|date: 2009/08/25> + 60.380|date: 2009/08/26> + 60.560|date: 2009/08/27> + 60.630|date: 2009/08/28> + 59.810|date: 2009/08/31> + 59.290|date: 2009/09/01> + 58.700|date: 2009/09/02> + 60.030|date: 2009/09/03> + 62.040|date: 2009/09/04> + 62.250|date: 2009/09/09> + 63.540|date: 2009/09/10> + 62.550|date: 2009/09/11> + 62.780|date: 2009/09/14> + 63.610|date: 2009/09/15> + 63.200|date: 2009/09/16> + 62.350|date: 2009/09/17> + 62.400|date: 2009/09/18> + 61.550|date: 2009/09/21> + 62.000|date: 2009/09/22> + 60.820|date: 2009/09/23> + 60.680|date: 2009/09/24> + 59.500|date: 2009/09/25> + 60.290|date: 2009/09/28> + 59.140|date: 2009/09/29> + 58.350|date: 2009/09/30> + 58.060|date: 2009/10/01> + 57.380|date: 2009/10/02> + 58.370|date: 2009/10/05> + 58.810|date: 2009/10/06> + 58.640|date: 2009/10/07> + 59.450|date: 2009/10/08> + 59.790|date: 2009/10/09> + 59.610|date: 2009/10/12> + 59.910|date: 2009/10/13> + 62.860|date: 2009/10/14> + 62.780|date: 2009/10/15> + 63.530|date: 2009/10/16> + 64.130|date: 2009/10/19> + 64.240|date: 2009/10/20> + 62.920|date: 2009/10/21> + 61.120|date: 2009/10/22> + 57.730|date: 2009/10/23> + 58.050|date: 2009/10/26> + 55.090|date: 2009/10/27> + 55.450|date: 2009/10/28> + 60.650|date: 2009/11/05> + 62.360|date: 2009/11/06> + 62.380|date: 2009/11/09> + 62.120|date: 2009/11/10> + 63.090|date: 2009/11/11> + 62.500|date: 2009/11/12> + 63.550|date: 2009/11/13> + 65.050|date: 2009/11/16> + 65.960|date: 2009/11/17> + 65.940|date: 2009/11/18> + 64.670|date: 2009/11/19> + 65.050|date: 2009/11/20> + 66.110|date: 2009/11/23> + 64.410|date: 2009/11/24> + 64.500|date: 2009/11/25> + 63.190|date: 2009/11/27> + 63.260|date: 2009/11/30> + 64.330|date: 2009/12/01> + 64.610|date: 2009/12/02> + 64.200|date: 2009/12/03> + 65.220|date: 2009/12/04> + 64.820|date: 2009/12/07> + 63.350|date: 2009/12/08> + 63.490|date: 2009/12/09> + 64.590|date: 2009/12/10> + 64.180|date: 2009/12/11> + 65.280|date: 2009/12/14> + 64.910|date: 2009/12/15> + 64.480|date: 2009/12/16> + 63.310|date: 2009/12/17> + 63.380|date: 2009/12/18> + 64.750|date: 2009/12/21> + 65.050|date: 2009/12/22> + 65.800|date: 2009/12/23> + 66.230|date: 2009/12/24> + 65.660|date: 2009/12/28> + 65.360|date: 2009/12/29> + 64.900|date: 2009/12/30> + 63.900|date: 2009/12/31> + 65.390|date: 2010/01/04> + 66.300|date: 2010/01/05> + 66.400|date: 2010/01/06> + 65.810|date: 2010/01/07> + 68.040|date: 2010/01/08> + 67.590|date: 2010/01/11> + 67.390|date: 2010/01/12> + 67.470|date: 2010/01/13> + 66.380|date: 2010/01/14> + 65.570|date: 2010/01/15> + 65.520|date: 2010/01/19> + 63.730|date: 2010/01/20> + 65.450|date: 2010/01/21> + 63.850|date: 2010/01/22> + 63.750|date: 2010/01/25> + 64.200|date: 2010/01/26> + 63.810|date: 2010/01/27> + 61.540|date: 2010/01/28> + 60.500|date: 2010/01/29> + 62.310|date: 2010/02/01> + 62.930|date: 2010/02/02> + 62.980|date: 2010/02/03> + 60.980|date: 2010/02/04> + 62.100|date: 2010/02/05> + 60.970|date: 2010/02/08> + 61.740|date: 2010/02/09> + 61.710|date: 2010/02/10> + 63.610|date: 2010/02/11> + 63.410|date: 2010/02/12> + 65.160|date: 2010/02/16> + 64.980|date: 2010/02/17> + 65.310|date: 2010/02/18> + 66.570|date: 2010/02/19> + 66.850|date: 2010/02/22> + 66.390|date: 2010/02/23> + 66.880|date: 2010/02/24> + 68.460|date: 2010/02/25> + 67.370|date: 2010/02/26> + 67.700|date: 2010/03/01> + 67.270|date: 2010/03/02> + 67.210|date: 2010/03/03> + 68.060|date: 2010/03/04> + 69.130|date: 2010/03/05> + 69.490|date: 2010/03/08> + 70.840|date: 2010/03/09> + 71.600|date: 2010/03/10> + 72.500|date: 2010/03/11> + 73.000|date: 2010/03/12> + 72.910|date: 2010/03/15> + 73.450|date: 2010/03/16> + 73.210|date: 2010/03/17> + 73.650|date: 2010/03/18> + 73.240|date: 2010/03/19> + 74.000|date: 2010/03/22> + 73.700|date: 2010/03/23> + 72.910|date: 2010/03/24> + 72.670|date: 2010/03/25> + 72.660|date: 2010/03/26> + 73.580|date: 2010/03/29> + 73.610|date: 2010/03/30> + 73.300|date: 2010/03/31> + 73.650|date: 2010/04/01> + 73.810|date: 2010/04/05> + 73.640|date: 2010/04/06> + 73.680|date: 2010/04/07> + 75.550|date: 2010/04/08> + 75.750|date: 2010/04/09> + 75.380|date: 2010/04/12> + 76.200|date: 2010/04/13> + 77.060|date: 2010/04/14> + 77.110|date: 2010/04/15> + 75.950|date: 2010/04/16> + 75.390|date: 2010/04/19> + 76.710|date: 2010/04/20> + 77.030|date: 2010/04/21> + 76.250|date: 2010/04/22> + 77.100|date: 2010/04/23> + 77.110|date: 2010/04/26> + 76.070|date: 2010/04/27> + 75.940|date: 2010/04/28> + 77.650|date: 2010/04/29> + 75.660|date: 2010/04/30> + 77.330|date: 2010/05/03> + 75.060|date: 2010/05/04> + 74.290|date: 2010/05/05> + 72.200|date: 2010/05/06> + 71.070|date: 2010/05/07> + 74.940|date: 2010/05/10> + 74.790|date: 2010/05/11> + 76.720|date: 2010/05/12> + 75.830|date: 2010/05/13> + 74.180|date: 2010/05/14> + 74.300|date: 2010/05/17> + 72.940|date: 2010/05/18> + 71.580|date: 2010/05/19> + 67.940|date: 2010/05/20> + 69.750|date: 2010/05/21> + 69.330|date: 2010/05/24> + 68.570|date: 2010/05/25> + 70.120|date: 2010/05/26> + 71.550|date: 2010/05/27> + 71.430|date: 2010/05/28> + 70.310|date: 2010/06/01> + 72.580|date: 2010/06/02> + 73.220|date: 2010/06/03> + 69.330|date: 2010/06/04> + 68.100|date: 2010/06/07> + 69.330|date: 2010/06/08> + 69.380|date: 2010/06/09> + 72.690|date: 2010/06/10> + 73.550|date: 2010/06/11> + 72.740|date: 2010/06/14> + 75.150|date: 2010/06/15> + 75.120|date: 2010/06/16> + 76.220|date: 2010/06/17> + 76.370|date: 2010/06/18> + 76.830|date: 2010/06/21> + 73.830|date: 2010/06/22> + 73.960|date: 2010/06/23> + 72.030|date: 2010/06/24> + 72.720|date: 2010/06/25> + 72.670|date: 2010/06/28> + 70.130|date: 2010/06/29> + 69.510|date: 2010/06/30> + 69.510|date: 2010/07/01> + 68.370|date: 2010/07/02> + 67.430|date: 2010/07/06> + 70.240|date: 2010/07/07> + 70.890|date: 2010/07/08> + 71.710|date: 2010/07/09> + 72.690|date: 2010/07/12> + 72.440|date: 2010/07/13> + 72.590|date: 2010/07/14> + 72.180|date: 2010/07/15> + 68.810|date: 2010/07/16> + 68.370|date: 2010/07/19> + 69.630|date: 2010/07/20> + 69.120|date: 2010/07/21> + 72.400|date: 2010/07/22> + 73.900|date: 2010/07/23> + 75.460|date: 2010/07/26> + 74.630|date: 2010/07/27> + 74.710|date: 2010/07/28> + 74.350|date: 2010/07/29> + 74.670|date: 2010/07/30> + 76.260|date: 2010/08/02> + 76.540|date: 2010/08/03> + 76.970|date: 2010/08/04> + 77.530|date: 2010/08/05> + 77.040|date: 2010/08/06> + 78.130|date: 2010/08/09> + 77.660|date: 2010/08/10> + 74.280|date: 2010/08/11> + 73.820|date: 2010/08/12> + 73.450|date: 2010/08/13> + 73.090|date: 2010/08/16> + 74.850|date: 2010/08/17> + 74.500|date: 2010/08/19> + 74.260|date: 2010/08/20> volume |ticker: UNP> => 36110.000|date: 2009/08/21> + 28100.000|date: 2009/08/24> + 28930.000|date: 2009/08/25> + 31642.000|date: 2009/08/26> + 26261.000|date: 2009/08/27> + 28722.000|date: 2009/08/28> + 24795.000|date: 2009/08/31> + 39451.000|date: 2009/09/01> + 31467.000|date: 2009/09/02> + 47483.000|date: 2009/09/03> + 35942.000|date: 2009/09/04> + 42448.000|date: 2009/09/09> + 35599.000|date: 2009/09/10> + 54128.000|date: 2009/09/11> + 22975.000|date: 2009/09/14> + 37171.000|date: 2009/09/15> + 41750.000|date: 2009/09/16> + 42916.000|date: 2009/09/17> + 37615.000|date: 2009/09/18> + 23011.000|date: 2009/09/21> + 27423.000|date: 2009/09/22> + 30713.000|date: 2009/09/23> + 32335.000|date: 2009/09/24> + 37986.000|date: 2009/09/25> + 19457.000|date: 2009/09/28> + 28752.000|date: 2009/09/29> + 54718.000|date: 2009/09/30> + 62334.000|date: 2009/10/01> + 48118.000|date: 2009/10/02> + 28295.000|date: 2009/10/05> + 28293.000|date: 2009/10/06> + 23391.000|date: 2009/10/07> + 45140.000|date: 2009/10/08> + 33265.000|date: 2009/10/09> + 27849.000|date: 2009/10/12> + 39724.000|date: 2009/10/13> + 52302.000|date: 2009/10/14> + 41410.000|date: 2009/10/15> + 34129.000|date: 2009/10/16> + 30436.000|date: 2009/10/19> + 32210.000|date: 2009/10/20> + 39740.000|date: 2009/10/21> + 93327.000|date: 2009/10/22> + 179943.000|date: 2009/10/23> + 68390.000|date: 2009/10/26> + 119435.000|date: 2009/10/27> + 79350.000|date: 2009/10/28> + 62740.000|date: 2009/11/05> + 90395.000|date: 2009/11/06> + 90264.000|date: 2009/11/09> + 56524.000|date: 2009/11/10> + 33458.000|date: 2009/11/11> + 36949.000|date: 2009/11/12> + 29436.000|date: 2009/11/13> + 46480.000|date: 2009/11/16> + 51210.000|date: 2009/11/17> + 38078.000|date: 2009/11/18> + 41305.000|date: 2009/11/19> + 36354.000|date: 2009/11/20> + 37190.000|date: 2009/11/23> + 46758.000|date: 2009/11/24> + 27634.000|date: 2009/11/25> + 19984.000|date: 2009/11/27> + 36738.000|date: 2009/11/30> + 39277.000|date: 2009/12/01> + 27641.000|date: 2009/12/02> + 31570.000|date: 2009/12/03> + 59746.000|date: 2009/12/04> + 40121.000|date: 2009/12/07> + 52069.000|date: 2009/12/08> + 29872.000|date: 2009/12/09> + 41072.000|date: 2009/12/10> + 32011.000|date: 2009/12/11> + 26871.000|date: 2009/12/14> + 26682.000|date: 2009/12/15> + 38607.000|date: 2009/12/16> + 37785.000|date: 2009/12/17> + 36538.000|date: 2009/12/18> + 26640.000|date: 2009/12/21> + 24683.000|date: 2009/12/22> + 19592.000|date: 2009/12/23> + 6661.000|date: 2009/12/24> + 11750.000|date: 2009/12/28> + 12539.000|date: 2009/12/29> + 14192.000|date: 2009/12/30> + 14707.000|date: 2009/12/31> + 29471.000|date: 2010/01/04> + 33684.000|date: 2010/01/05> + 26818.000|date: 2010/01/06> + 25204.000|date: 2010/01/07> + 38455.000|date: 2010/01/08> + 30592.000|date: 2010/01/11> + 33234.000|date: 2010/01/12> + 36764.000|date: 2010/01/13> + 30767.000|date: 2010/01/14> + 43389.000|date: 2010/01/15> + 29922.000|date: 2010/01/19> + 83413.000|date: 2010/01/20> + 87420.000|date: 2010/01/21> + 58271.000|date: 2010/01/22> + 36013.000|date: 2010/01/25> + 33151.000|date: 2010/01/26> + 39860.000|date: 2010/01/27> + 55154.000|date: 2010/01/28> + 49169.000|date: 2010/01/29> + 40669.000|date: 2010/02/01> + 23994.000|date: 2010/02/02> + 23898.000|date: 2010/02/03> + 35094.000|date: 2010/02/04> + 48329.000|date: 2010/02/05> + 33746.000|date: 2010/02/08> + 22561.000|date: 2010/02/09> + 34683.000|date: 2010/02/10> + 51838.000|date: 2010/02/11> + 34168.000|date: 2010/02/12> + 37708.000|date: 2010/02/16> + 27938.000|date: 2010/02/17> + 25326.000|date: 2010/02/18> + 51268.000|date: 2010/02/19> + 43115.000|date: 2010/02/22> + 41208.000|date: 2010/02/23> + 33920.000|date: 2010/02/24> + 57518.000|date: 2010/02/25> + 63715.000|date: 2010/02/26> + 37973.000|date: 2010/03/01> + 42730.000|date: 2010/03/02> + 32904.000|date: 2010/03/03> + 33103.000|date: 2010/03/04> + 32884.000|date: 2010/03/05> + 24036.000|date: 2010/03/08> + 51440.000|date: 2010/03/09> + 78402.000|date: 2010/03/10> + 58028.000|date: 2010/03/11> + 35204.000|date: 2010/03/12> + 39674.000|date: 2010/03/15> + 37276.000|date: 2010/03/16> + 43893.000|date: 2010/03/17> + 38243.000|date: 2010/03/18> + 53145.000|date: 2010/03/19> + 31910.000|date: 2010/03/22> + 31400.000|date: 2010/03/23> + 31634.000|date: 2010/03/24> + 39820.000|date: 2010/03/25> + 30369.000|date: 2010/03/26> + 29292.000|date: 2010/03/29> + 26935.000|date: 2010/03/30> + 27280.000|date: 2010/03/31> + 25938.000|date: 2010/04/01> + 33492.000|date: 2010/04/05> + 27989.000|date: 2010/04/06> + 45927.000|date: 2010/04/07> + 49524.000|date: 2010/04/08> + 26533.000|date: 2010/04/09> + 23117.000|date: 2010/04/12> + 37923.000|date: 2010/04/13> + 54462.000|date: 2010/04/14> + 27389.000|date: 2010/04/15> + 42935.000|date: 2010/04/16> + 30800.000|date: 2010/04/19> + 33633.000|date: 2010/04/20> + 25833.000|date: 2010/04/21> + 59342.000|date: 2010/04/22> + 55804.000|date: 2010/04/23> + 43491.000|date: 2010/04/26> + 59075.000|date: 2010/04/27> + 36703.000|date: 2010/04/28> + 35504.000|date: 2010/04/29> + 39269.000|date: 2010/04/30> + 28755.000|date: 2010/05/03> + 32758.000|date: 2010/05/04> + 33223.000|date: 2010/05/05> + 63110.000|date: 2010/05/06> + 63251.000|date: 2010/05/07> + 59483.000|date: 2010/05/10> + 38388.000|date: 2010/05/11> + 33068.000|date: 2010/05/12> + 22998.000|date: 2010/05/13> + 33810.000|date: 2010/05/14> + 39437.000|date: 2010/05/17> + 45558.000|date: 2010/05/18> + 56034.000|date: 2010/05/19> + 61683.000|date: 2010/05/20> + 67906.000|date: 2010/05/21> + 38805.000|date: 2010/05/24> + 60580.000|date: 2010/05/25> + 54268.000|date: 2010/05/26> + 50754.000|date: 2010/05/27> + 40529.000|date: 2010/05/28> + 84232.000|date: 2010/06/01> + 46574.000|date: 2010/06/02> + 39556.000|date: 2010/06/03> + 60495.000|date: 2010/06/04> + 38060.000|date: 2010/06/07> + 50831.000|date: 2010/06/08> + 46587.000|date: 2010/06/09> + 35430.000|date: 2010/06/10> + 27372.000|date: 2010/06/11> + 33507.000|date: 2010/06/14> + 30711.000|date: 2010/06/15> + 51232.000|date: 2010/06/16> + 44862.000|date: 2010/06/17> + 40668.000|date: 2010/06/18> + 38009.000|date: 2010/06/21> + 41284.000|date: 2010/06/22> + 45138.000|date: 2010/06/23> + 41377.000|date: 2010/06/24> + 61823.000|date: 2010/06/25> + 22980.000|date: 2010/06/28> + 51165.000|date: 2010/06/29> + 37604.000|date: 2010/06/30> + 62172.000|date: 2010/07/01> + 48790.000|date: 2010/07/02> + 57102.000|date: 2010/07/06> + 54004.000|date: 2010/07/07> + 46562.000|date: 2010/07/08> + 32167.000|date: 2010/07/09> + 38704.000|date: 2010/07/12> + 52477.000|date: 2010/07/13> + 25825.000|date: 2010/07/14> + 34699.000|date: 2010/07/15> + 63140.000|date: 2010/07/16> + 43627.000|date: 2010/07/19> + 50840.000|date: 2010/07/20> + 40211.000|date: 2010/07/21> + 70272.000|date: 2010/07/22> + 43942.000|date: 2010/07/23> + 43159.000|date: 2010/07/26> + 34723.000|date: 2010/07/27> + 48369.000|date: 2010/07/28> + 31629.000|date: 2010/07/29> + 27959.000|date: 2010/07/30> + 31264.000|date: 2010/08/02> + 20212.000|date: 2010/08/03> + 21228.000|date: 2010/08/04> + 30860.000|date: 2010/08/05> + 28275.000|date: 2010/08/06> + 25838.000|date: 2010/08/09> + 20016.000|date: 2010/08/10> + 36098.000|date: 2010/08/11> + 25528.000|date: 2010/08/12> + 20934.000|date: 2010/08/13> + 20418.000|date: 2010/08/16> + 25692.000|date: 2010/08/17> + 30643.000|date: 2010/08/19> + 27539.000|date: 2010/08/20> open |ticker: UPS> => 53.210|date: 2009/08/21> + 53.590|date: 2009/08/24> + 53.770|date: 2009/08/25> + 54.280|date: 2009/08/26> + 53.810|date: 2009/08/27> + 54.200|date: 2009/08/28> + 53.450|date: 2009/08/31> + 53.390|date: 2009/09/01> + 52.440|date: 2009/09/02> + 52.940|date: 2009/09/03> + 52.920|date: 2009/09/04> + 55.150|date: 2009/09/09> + 55.690|date: 2009/09/10> + 57.840|date: 2009/09/11> + 58.540|date: 2009/09/14> + 59.280|date: 2009/09/15> + 59.630|date: 2009/09/16> + 58.700|date: 2009/09/17> + 59.020|date: 2009/09/18> + 58.630|date: 2009/09/21> + 58.950|date: 2009/09/22> + 58.640|date: 2009/09/23> + 58.200|date: 2009/09/24> + 58.000|date: 2009/09/25> + 57.060|date: 2009/09/28> + 57.840|date: 2009/09/29> + 56.890|date: 2009/09/30> + 56.370|date: 2009/10/01> + 54.780|date: 2009/10/02> + 55.040|date: 2009/10/05> + 55.850|date: 2009/10/06> + 55.500|date: 2009/10/07> + 55.750|date: 2009/10/08> + 56.300|date: 2009/10/09> + 56.110|date: 2009/10/12> + 55.940|date: 2009/10/13> + 56.110|date: 2009/10/14> + 57.070|date: 2009/10/15> + 57.160|date: 2009/10/16> + 57.300|date: 2009/10/19> + 57.790|date: 2009/10/20> + 57.490|date: 2009/10/21> + 56.960|date: 2009/10/22> + 57.090|date: 2009/10/23> + 55.670|date: 2009/10/26> + 54.600|date: 2009/10/27> + 54.400|date: 2009/10/28> + 53.650|date: 2009/11/05> + 54.390|date: 2009/11/06> + 55.100|date: 2009/11/09> + 56.130|date: 2009/11/10> + 57.220|date: 2009/11/11> + 57.990|date: 2009/11/12> + 57.020|date: 2009/11/13> + 57.060|date: 2009/11/16> + 57.460|date: 2009/11/17> + 57.010|date: 2009/11/18> + 56.980|date: 2009/11/19> + 56.830|date: 2009/11/20> + 57.990|date: 2009/11/23> + 58.200|date: 2009/11/24> + 58.020|date: 2009/11/25> + 57.130|date: 2009/11/27> + 57.250|date: 2009/11/30> + 57.900|date: 2009/12/01> + 57.920|date: 2009/12/02> + 57.890|date: 2009/12/03> + 58.290|date: 2009/12/04> + 57.970|date: 2009/12/07> + 58.660|date: 2009/12/08> + 58.020|date: 2009/12/09> + 58.090|date: 2009/12/10> + 57.860|date: 2009/12/11> + 58.470|date: 2009/12/14> + 58.870|date: 2009/12/15> + 59.360|date: 2009/12/16> + 58.220|date: 2009/12/17> + 58.530|date: 2009/12/18> + 58.100|date: 2009/12/21> + 58.820|date: 2009/12/22> + 58.390|date: 2009/12/23> + 58.190|date: 2009/12/24> + 58.360|date: 2009/12/28> + 57.990|date: 2009/12/29> + 58.240|date: 2009/12/30> + 57.990|date: 2009/12/31> + 58.180|date: 2010/01/04> + 58.250|date: 2010/01/05> + 58.210|date: 2010/01/06> + 57.960|date: 2010/01/07> + 59.770|date: 2010/01/08> + 60.550|date: 2010/01/11> + 62.520|date: 2010/01/12> + 63.130|date: 2010/01/13> + 61.860|date: 2010/01/14> + 62.200|date: 2010/01/15> + 62.010|date: 2010/01/19> + 62.160|date: 2010/01/20> + 61.070|date: 2010/01/21> + 59.490|date: 2010/01/22> + 59.110|date: 2010/01/25> + 58.490|date: 2010/01/26> + 58.650|date: 2010/01/27> + 59.510|date: 2010/01/28> + 59.130|date: 2010/01/29> + 57.970|date: 2010/02/01> + 59.740|date: 2010/02/02> + 58.730|date: 2010/02/03> + 58.430|date: 2010/02/04> + 57.180|date: 2010/02/05> + 57.170|date: 2010/02/08> + 57.350|date: 2010/02/09> + 57.450|date: 2010/02/10> + 56.810|date: 2010/02/11> + 56.260|date: 2010/02/12> + 56.940|date: 2010/02/16> + 57.510|date: 2010/02/17> + 57.310|date: 2010/02/18> + 56.950|date: 2010/02/19> + 58.070|date: 2010/02/22> + 57.950|date: 2010/02/23> + 58.430|date: 2010/02/24> + 57.980|date: 2010/02/25> + 58.420|date: 2010/02/26> + 58.800|date: 2010/03/01> + 59.180|date: 2010/03/02> + 59.920|date: 2010/03/03> + 59.330|date: 2010/03/04> + 59.560|date: 2010/03/05> + 59.670|date: 2010/03/08> + 59.680|date: 2010/03/09> + 60.230|date: 2010/03/10> + 60.590|date: 2010/03/11> + 62.500|date: 2010/03/12> + 62.230|date: 2010/03/15> + 62.760|date: 2010/03/16> + 62.500|date: 2010/03/17> + 62.960|date: 2010/03/18> + 64.900|date: 2010/03/19> + 64.010|date: 2010/03/22> + 64.080|date: 2010/03/23> + 64.540|date: 2010/03/24> + 64.040|date: 2010/03/25> + 63.720|date: 2010/03/26> + 63.800|date: 2010/03/29> + 64.300|date: 2010/03/30> + 64.360|date: 2010/03/31> + 64.710|date: 2010/04/01> + 64.420|date: 2010/04/05> + 63.960|date: 2010/04/06> + 64.020|date: 2010/04/07> + 63.640|date: 2010/04/08> + 64.280|date: 2010/04/09> + 64.760|date: 2010/04/12> + 64.390|date: 2010/04/13> + 64.900|date: 2010/04/14> + 68.500|date: 2010/04/15> + 68.900|date: 2010/04/16> + 68.110|date: 2010/04/19> + 68.800|date: 2010/04/20> + 68.250|date: 2010/04/21> + 67.930|date: 2010/04/22> + 68.440|date: 2010/04/23> + 68.960|date: 2010/04/26> + 68.410|date: 2010/04/27> + 66.930|date: 2010/04/28> + 68.700|date: 2010/04/29> + 69.750|date: 2010/04/30> + 69.490|date: 2010/05/03> + 69.920|date: 2010/05/04> + 67.930|date: 2010/05/05> + 66.840|date: 2010/05/06> + 64.650|date: 2010/05/07> + 66.010|date: 2010/05/10> + 66.880|date: 2010/05/11> + 67.290|date: 2010/05/12> + 67.740|date: 2010/05/13> + 66.280|date: 2010/05/14> + 65.910|date: 2010/05/17> + 66.020|date: 2010/05/18> + 64.720|date: 2010/05/19> + 64.120|date: 2010/05/20> + 62.530|date: 2010/05/21> + 61.940|date: 2010/05/24> + 60.190|date: 2010/05/25> + 62.500|date: 2010/05/26> + 63.080|date: 2010/05/27> + 63.250|date: 2010/05/28> + 62.110|date: 2010/06/01> + 61.570|date: 2010/06/02> + 62.750|date: 2010/06/03> + 61.820|date: 2010/06/04> + 60.560|date: 2010/06/07> + 58.420|date: 2010/06/08> + 59.210|date: 2010/06/09> + 59.700|date: 2010/06/10> + 60.430|date: 2010/06/11> + 61.700|date: 2010/06/14> + 61.600|date: 2010/06/15> + 62.320|date: 2010/06/16> + 62.920|date: 2010/06/17> + 62.260|date: 2010/06/18> + 63.030|date: 2010/06/21> + 62.100|date: 2010/06/22> + 60.400|date: 2010/06/23> + 60.170|date: 2010/06/24> + 60.140|date: 2010/06/25> + 60.350|date: 2010/06/28> + 58.915|date: 2010/06/29> + 57.340|date: 2010/06/30> + 57.460|date: 2010/07/01> + 58.050|date: 2010/07/02> + 57.340|date: 2010/07/06> + 57.280|date: 2010/07/07> + 59.830|date: 2010/07/08> + 60.120|date: 2010/07/09> + 60.390|date: 2010/07/12> + 60.690|date: 2010/07/13> + 61.250|date: 2010/07/14> + 61.810|date: 2010/07/15> + 60.980|date: 2010/07/16> + 59.850|date: 2010/07/19> + 59.760|date: 2010/07/20> + 61.440|date: 2010/07/21> + 63.000|date: 2010/07/22> + 63.360|date: 2010/07/23> + 64.720|date: 2010/07/26> + 65.060|date: 2010/07/27> + 64.600|date: 2010/07/28> + 65.100|date: 2010/07/29> + 63.950|date: 2010/07/30> + 65.730|date: 2010/08/02> + 66.350|date: 2010/08/03> + 66.680|date: 2010/08/04> + 66.870|date: 2010/08/05> + 66.670|date: 2010/08/06> + 67.080|date: 2010/08/09> + 66.990|date: 2010/08/10> + 66.290|date: 2010/08/11> + 64.010|date: 2010/08/12> + 64.220|date: 2010/08/13> + 64.030|date: 2010/08/16> + 65.110|date: 2010/08/17> + 65.820|date: 2010/08/19> + 64.910|date: 2010/08/20> high |ticker: UPS> => 53.720|date: 2009/08/21> + 53.950|date: 2009/08/24> + 54.520|date: 2009/08/25> + 54.460|date: 2009/08/26> + 54.350|date: 2009/08/27> + 54.500|date: 2009/08/28> + 53.680|date: 2009/08/31> + 54.230|date: 2009/09/01> + 53.010|date: 2009/09/02> + 53.160|date: 2009/09/03> + 53.860|date: 2009/09/04> + 55.740|date: 2009/09/09> + 56.560|date: 2009/09/10> + 58.915|date: 2009/09/11> + 59.270|date: 2009/09/14> + 59.500|date: 2009/09/15> + 59.630|date: 2009/09/16> + 59.590|date: 2009/09/17> + 59.270|date: 2009/09/18> + 58.860|date: 2009/09/21> + 58.950|date: 2009/09/22> + 59.423|date: 2009/09/23> + 58.600|date: 2009/09/24> + 58.110|date: 2009/09/25> + 57.920|date: 2009/09/28> + 57.880|date: 2009/09/29> + 57.100|date: 2009/09/30> + 56.620|date: 2009/10/01> + 55.470|date: 2009/10/02> + 55.710|date: 2009/10/05> + 56.485|date: 2009/10/06> + 55.800|date: 2009/10/07> + 56.680|date: 2009/10/08> + 56.460|date: 2009/10/09> + 56.430|date: 2009/10/12> + 55.940|date: 2009/10/13> + 57.280|date: 2009/10/14> + 57.800|date: 2009/10/15> + 57.360|date: 2009/10/16> + 57.760|date: 2009/10/19> + 57.910|date: 2009/10/20> + 58.270|date: 2009/10/21> + 57.390|date: 2009/10/22> + 57.090|date: 2009/10/23> + 56.380|date: 2009/10/26> + 54.790|date: 2009/10/27> + 55.080|date: 2009/10/28> + 54.550|date: 2009/11/05> + 55.030|date: 2009/11/06> + 56.320|date: 2009/11/09> + 57.080|date: 2009/11/10> + 58.480|date: 2009/11/11> + 57.990|date: 2009/11/12> + 57.040|date: 2009/11/13> + 58.230|date: 2009/11/16> + 57.630|date: 2009/11/17> + 57.470|date: 2009/11/18> + 57.270|date: 2009/11/19> + 57.640|date: 2009/11/20> + 58.800|date: 2009/11/23> + 58.420|date: 2009/11/24> + 58.450|date: 2009/11/25> + 57.730|date: 2009/11/27> + 57.970|date: 2009/11/30> + 58.160|date: 2009/12/01> + 58.250|date: 2009/12/02> + 58.140|date: 2009/12/03> + 58.500|date: 2009/12/04> + 57.970|date: 2009/12/07> + 58.660|date: 2009/12/08> + 58.180|date: 2009/12/09> + 58.430|date: 2009/12/10> + 58.730|date: 2009/12/11> + 59.000|date: 2009/12/14> + 59.660|date: 2009/12/15> + 59.750|date: 2009/12/16> + 58.480|date: 2009/12/17> + 58.730|date: 2009/12/18> + 58.680|date: 2009/12/21> + 59.070|date: 2009/12/22> + 58.730|date: 2009/12/23> + 58.350|date: 2009/12/24> + 58.360|date: 2009/12/28> + 58.700|date: 2009/12/29> + 58.545|date: 2009/12/30> + 58.020|date: 2009/12/31> + 58.820|date: 2010/01/04> + 59.000|date: 2010/01/05> + 58.270|date: 2010/01/06> + 57.960|date: 2010/01/07> + 61.130|date: 2010/01/08> + 63.380|date: 2010/01/11> + 62.940|date: 2010/01/12> + 63.220|date: 2010/01/13> + 62.360|date: 2010/01/14> + 62.400|date: 2010/01/15> + 62.780|date: 2010/01/19> + 62.210|date: 2010/01/20> + 61.320|date: 2010/01/21> + 59.550|date: 2010/01/22> + 59.520|date: 2010/01/25> + 59.200|date: 2010/01/26> + 59.500|date: 2010/01/27> + 59.650|date: 2010/01/28> + 59.790|date: 2010/01/29> + 58.530|date: 2010/02/01> + 59.950|date: 2010/02/02> + 59.300|date: 2010/02/03> + 58.630|date: 2010/02/04> + 57.730|date: 2010/02/05> + 57.400|date: 2010/02/08> + 58.180|date: 2010/02/09> + 57.450|date: 2010/02/10> + 57.150|date: 2010/02/11> + 56.420|date: 2010/02/12> + 57.490|date: 2010/02/16> + 57.600|date: 2010/02/17> + 57.610|date: 2010/02/18> + 58.160|date: 2010/02/19> + 58.220|date: 2010/02/22> + 58.520|date: 2010/02/23> + 58.950|date: 2010/02/24> + 58.420|date: 2010/02/25> + 58.950|date: 2010/02/26> + 59.535|date: 2010/03/01> + 59.590|date: 2010/03/02> + 60.000|date: 2010/03/03> + 59.680|date: 2010/03/04> + 59.710|date: 2010/03/05> + 59.890|date: 2010/03/08> + 60.430|date: 2010/03/09> + 61.030|date: 2010/03/10> + 62.490|date: 2010/03/11> + 62.530|date: 2010/03/12> + 62.800|date: 2010/03/15> + 62.950|date: 2010/03/16> + 63.220|date: 2010/03/17> + 64.490|date: 2010/03/18> + 64.940|date: 2010/03/19> + 64.650|date: 2010/03/22> + 64.710|date: 2010/03/23> + 64.600|date: 2010/03/24> + 64.490|date: 2010/03/25> + 64.270|date: 2010/03/26> + 64.570|date: 2010/03/29> + 64.950|date: 2010/03/30> + 64.600|date: 2010/03/31> + 64.940|date: 2010/04/01> + 64.620|date: 2010/04/05> + 64.450|date: 2010/04/06> + 64.100|date: 2010/04/07> + 64.390|date: 2010/04/08> + 64.600|date: 2010/04/09> + 64.990|date: 2010/04/12> + 65.170|date: 2010/04/13> + 65.516|date: 2010/04/14> + 69.740|date: 2010/04/15> + 69.540|date: 2010/04/16> + 68.550|date: 2010/04/19> + 69.060|date: 2010/04/20> + 68.870|date: 2010/04/21> + 68.360|date: 2010/04/22> + 68.900|date: 2010/04/23> + 69.450|date: 2010/04/26> + 68.470|date: 2010/04/27> + 68.380|date: 2010/04/28> + 69.950|date: 2010/04/29> + 70.310|date: 2010/04/30> + 70.890|date: 2010/05/03> + 69.980|date: 2010/05/04> + 68.290|date: 2010/05/05> + 67.440|date: 2010/05/06> + 65.130|date: 2010/05/07> + 67.900|date: 2010/05/10> + 68.040|date: 2010/05/11> + 68.690|date: 2010/05/12> + 67.990|date: 2010/05/13> + 66.680|date: 2010/05/14> + 66.480|date: 2010/05/17> + 66.640|date: 2010/05/18> + 65.480|date: 2010/05/19> + 64.920|date: 2010/05/20> + 63.450|date: 2010/05/21> + 63.000|date: 2010/05/24> + 62.050|date: 2010/05/25> + 62.970|date: 2010/05/26> + 63.620|date: 2010/05/27> + 63.410|date: 2010/05/28> + 62.508|date: 2010/06/01> + 62.650|date: 2010/06/02> + 63.350|date: 2010/06/03> + 62.045|date: 2010/06/04> + 60.580|date: 2010/06/07> + 59.090|date: 2010/06/08> + 59.980|date: 2010/06/09> + 61.000|date: 2010/06/10> + 61.350|date: 2010/06/11> + 62.510|date: 2010/06/14> + 62.760|date: 2010/06/15> + 63.490|date: 2010/06/16> + 62.920|date: 2010/06/17> + 62.530|date: 2010/06/18> + 63.440|date: 2010/06/21> + 62.290|date: 2010/06/22> + 60.890|date: 2010/06/23> + 61.020|date: 2010/06/24> + 60.400|date: 2010/06/25> + 60.580|date: 2010/06/28> + 59.000|date: 2010/06/29> + 58.260|date: 2010/06/30> + 58.140|date: 2010/07/01> + 58.250|date: 2010/07/02> + 58.220|date: 2010/07/06> + 59.620|date: 2010/07/07> + 60.380|date: 2010/07/08> + 60.290|date: 2010/07/09> + 60.500|date: 2010/07/12> + 61.650|date: 2010/07/13> + 62.340|date: 2010/07/14> + 61.850|date: 2010/07/15> + 61.290|date: 2010/07/16> + 60.640|date: 2010/07/19> + 60.950|date: 2010/07/20> + 61.440|date: 2010/07/21> + 64.310|date: 2010/07/22> + 64.000|date: 2010/07/23> + 65.000|date: 2010/07/26> + 65.250|date: 2010/07/27> + 65.290|date: 2010/07/28> + 65.320|date: 2010/07/29> + 65.350|date: 2010/07/30> + 66.650|date: 2010/08/02> + 66.760|date: 2010/08/03> + 67.700|date: 2010/08/04> + 67.720|date: 2010/08/05> + 67.490|date: 2010/08/06> + 67.720|date: 2010/08/09> + 67.540|date: 2010/08/10> + 66.620|date: 2010/08/11> + 64.730|date: 2010/08/12> + 64.800|date: 2010/08/13> + 64.940|date: 2010/08/16> + 66.550|date: 2010/08/17> + 66.180|date: 2010/08/19> + 65.170|date: 2010/08/20> low |ticker: UPS> => 53.000|date: 2009/08/21> + 53.240|date: 2009/08/24> + 53.655|date: 2009/08/25> + 53.640|date: 2009/08/26> + 53.150|date: 2009/08/27> + 53.360|date: 2009/08/28> + 52.880|date: 2009/08/31> + 52.430|date: 2009/09/01> + 52.060|date: 2009/09/02> + 52.170|date: 2009/09/03> + 52.750|date: 2009/09/04> + 54.760|date: 2009/09/09> + 55.540|date: 2009/09/10> + 57.470|date: 2009/09/11> + 58.230|date: 2009/09/14> + 58.860|date: 2009/09/15> + 58.680|date: 2009/09/16> + 58.290|date: 2009/09/17> + 58.510|date: 2009/09/18> + 57.910|date: 2009/09/21> + 58.300|date: 2009/09/22> + 58.150|date: 2009/09/23> + 57.550|date: 2009/09/24> + 56.320|date: 2009/09/25> + 56.710|date: 2009/09/28> + 56.680|date: 2009/09/29> + 55.790|date: 2009/09/30> + 55.090|date: 2009/10/01> + 54.590|date: 2009/10/02> + 54.570|date: 2009/10/05> + 55.340|date: 2009/10/06> + 55.150|date: 2009/10/07> + 55.720|date: 2009/10/08> + 55.640|date: 2009/10/09> + 55.570|date: 2009/10/12> + 55.130|date: 2009/10/13> + 56.040|date: 2009/10/14> + 56.700|date: 2009/10/15> + 56.700|date: 2009/10/16> + 57.120|date: 2009/10/19> + 57.100|date: 2009/10/20> + 56.690|date: 2009/10/21> + 55.810|date: 2009/10/22> + 55.310|date: 2009/10/23> + 54.260|date: 2009/10/26> + 54.000|date: 2009/10/27> + 54.240|date: 2009/10/28> + 53.640|date: 2009/11/05> + 54.054|date: 2009/11/06> + 55.000|date: 2009/11/09> + 56.010|date: 2009/11/10> + 57.010|date: 2009/11/11> + 56.580|date: 2009/11/12> + 56.550|date: 2009/11/13> + 57.000|date: 2009/11/16> + 56.900|date: 2009/11/17> + 56.590|date: 2009/11/18> + 56.500|date: 2009/11/19> + 56.830|date: 2009/11/20> + 57.820|date: 2009/11/23> + 57.680|date: 2009/11/24> + 57.941|date: 2009/11/25> + 56.510|date: 2009/11/27> + 57.000|date: 2009/11/30> + 57.690|date: 2009/12/01> + 57.670|date: 2009/12/02> + 57.510|date: 2009/12/03> + 57.340|date: 2009/12/04> + 57.600|date: 2009/12/07> + 57.460|date: 2009/12/08> + 57.400|date: 2009/12/09> + 57.250|date: 2009/12/10> + 57.660|date: 2009/12/11> + 58.230|date: 2009/12/14> + 58.720|date: 2009/12/15> + 58.870|date: 2009/12/16> + 57.470|date: 2009/12/17> + 57.680|date: 2009/12/18> + 58.100|date: 2009/12/21> + 58.440|date: 2009/12/22> + 57.850|date: 2009/12/23> + 58.040|date: 2009/12/24> + 57.730|date: 2009/12/28> + 57.990|date: 2009/12/29> + 57.850|date: 2009/12/30> + 57.310|date: 2009/12/31> + 57.980|date: 2010/01/04> + 58.120|date: 2010/01/05> + 57.810|date: 2010/01/06> + 57.190|date: 2010/01/07> + 59.520|date: 2010/01/08> + 60.500|date: 2010/01/11> + 62.100|date: 2010/01/12> + 61.933|date: 2010/01/13> + 61.830|date: 2010/01/14> + 61.720|date: 2010/01/15> + 62.000|date: 2010/01/19> + 60.670|date: 2010/01/20> + 59.530|date: 2010/01/21> + 58.600|date: 2010/01/22> + 58.262|date: 2010/01/25> + 57.890|date: 2010/01/26> + 58.120|date: 2010/01/27> + 58.060|date: 2010/01/28> + 57.710|date: 2010/01/29> + 57.450|date: 2010/02/01> + 58.300|date: 2010/02/02> + 58.250|date: 2010/02/03> + 57.240|date: 2010/02/04> + 56.230|date: 2010/02/05> + 56.490|date: 2010/02/08> + 56.900|date: 2010/02/09> + 56.570|date: 2010/02/10> + 56.360|date: 2010/02/11> + 55.770|date: 2010/02/12> + 56.469|date: 2010/02/16> + 57.142|date: 2010/02/17> + 56.930|date: 2010/02/18> + 56.780|date: 2010/02/19> + 57.670|date: 2010/02/22> + 57.500|date: 2010/02/23> + 58.260|date: 2010/02/24> + 57.450|date: 2010/02/25> + 57.900|date: 2010/02/26> + 58.730|date: 2010/03/01> + 59.010|date: 2010/03/02> + 59.125|date: 2010/03/03> + 58.910|date: 2010/03/04> + 59.220|date: 2010/03/05> + 59.460|date: 2010/03/08> + 59.430|date: 2010/03/09> + 60.080|date: 2010/03/10> + 60.450|date: 2010/03/11> + 62.000|date: 2010/03/12> + 62.020|date: 2010/03/15> + 62.300|date: 2010/03/16> + 62.500|date: 2010/03/17> + 62.500|date: 2010/03/18> + 64.020|date: 2010/03/19> + 63.850|date: 2010/03/22> + 63.700|date: 2010/03/23> + 63.540|date: 2010/03/24> + 63.540|date: 2010/03/25> + 63.450|date: 2010/03/26> + 63.720|date: 2010/03/29> + 64.160|date: 2010/03/30> + 63.860|date: 2010/03/31> + 63.710|date: 2010/04/01> + 64.010|date: 2010/04/05> + 63.765|date: 2010/04/06> + 63.250|date: 2010/04/07> + 63.030|date: 2010/04/08> + 63.990|date: 2010/04/09> + 64.660|date: 2010/04/12> + 64.240|date: 2010/04/13> + 64.770|date: 2010/04/14> + 68.380|date: 2010/04/15> + 68.000|date: 2010/04/16> + 67.730|date: 2010/04/19> + 67.610|date: 2010/04/20> + 68.080|date: 2010/04/21> + 67.140|date: 2010/04/22> + 67.750|date: 2010/04/23> + 68.470|date: 2010/04/26> + 65.730|date: 2010/04/27> + 66.620|date: 2010/04/28> + 68.550|date: 2010/04/29> + 68.960|date: 2010/04/30> + 69.150|date: 2010/05/03> + 68.110|date: 2010/05/04> + 66.660|date: 2010/05/05> + 61.250|date: 2010/05/06> + 62.960|date: 2010/05/07> + 65.730|date: 2010/05/10> + 66.510|date: 2010/05/11> + 66.930|date: 2010/05/12> + 66.700|date: 2010/05/13> + 65.185|date: 2010/05/14> + 64.490|date: 2010/05/17> + 64.870|date: 2010/05/18> + 64.140|date: 2010/05/19> + 63.220|date: 2010/05/20> + 61.500|date: 2010/05/21> + 61.630|date: 2010/05/24> + 59.530|date: 2010/05/25> + 61.560|date: 2010/05/26> + 62.142|date: 2010/05/27> + 62.030|date: 2010/05/28> + 61.100|date: 2010/06/01> + 60.920|date: 2010/06/02> + 62.260|date: 2010/06/03> + 60.090|date: 2010/06/04> + 58.330|date: 2010/06/07> + 57.510|date: 2010/06/08> + 58.380|date: 2010/06/09> + 59.500|date: 2010/06/10> + 60.140|date: 2010/06/11> + 61.030|date: 2010/06/14> + 61.400|date: 2010/06/15> + 62.200|date: 2010/06/16> + 61.390|date: 2010/06/17> + 62.000|date: 2010/06/18> + 61.840|date: 2010/06/21> + 60.110|date: 2010/06/22> + 59.640|date: 2010/06/23> + 59.780|date: 2010/06/24> + 59.500|date: 2010/06/25> + 59.510|date: 2010/06/28> + 57.030|date: 2010/06/29> + 56.700|date: 2010/06/30> + 56.870|date: 2010/07/01> + 56.470|date: 2010/07/02> + 56.610|date: 2010/07/06> + 57.280|date: 2010/07/07> + 59.260|date: 2010/07/08> + 59.550|date: 2010/07/09> + 59.440|date: 2010/07/12> + 60.660|date: 2010/07/13> + 61.250|date: 2010/07/14> + 60.420|date: 2010/07/15> + 59.450|date: 2010/07/16> + 59.230|date: 2010/07/19> + 59.270|date: 2010/07/20> + 59.370|date: 2010/07/21> + 62.600|date: 2010/07/22> + 62.900|date: 2010/07/23> + 64.170|date: 2010/07/26> + 64.550|date: 2010/07/27> + 64.280|date: 2010/07/28> + 64.150|date: 2010/07/29> + 63.640|date: 2010/07/30> + 65.220|date: 2010/08/02> + 65.810|date: 2010/08/03> + 66.570|date: 2010/08/04> + 66.620|date: 2010/08/05> + 66.000|date: 2010/08/06> + 66.947|date: 2010/08/09> + 66.680|date: 2010/08/10> + 64.790|date: 2010/08/11> + 63.560|date: 2010/08/12> + 64.120|date: 2010/08/13> + 63.730|date: 2010/08/16> + 65.040|date: 2010/08/17> + 64.830|date: 2010/08/19> + 64.380|date: 2010/08/20> close |ticker: UPS> => 53.620|date: 2009/08/21> + 53.520|date: 2009/08/24> + 54.370|date: 2009/08/25> + 54.010|date: 2009/08/26> + 53.950|date: 2009/08/27> + 53.710|date: 2009/08/28> + 53.460|date: 2009/08/31> + 52.580|date: 2009/09/01> + 52.750|date: 2009/09/02> + 52.830|date: 2009/09/03> + 53.810|date: 2009/09/04> + 55.430|date: 2009/09/09> + 56.300|date: 2009/09/10> + 58.800|date: 2009/09/11> + 59.190|date: 2009/09/14> + 59.290|date: 2009/09/15> + 59.200|date: 2009/09/16> + 58.840|date: 2009/09/17> + 58.770|date: 2009/09/18> + 58.520|date: 2009/09/21> + 58.630|date: 2009/09/22> + 58.240|date: 2009/09/23> + 58.050|date: 2009/09/24> + 56.810|date: 2009/09/25> + 57.630|date: 2009/09/28> + 56.780|date: 2009/09/29> + 56.470|date: 2009/09/30> + 55.200|date: 2009/10/01> + 54.940|date: 2009/10/02> + 55.610|date: 2009/10/05> + 55.590|date: 2009/10/06> + 55.630|date: 2009/10/07> + 56.330|date: 2009/10/08> + 55.970|date: 2009/10/09> + 55.930|date: 2009/10/12> + 55.730|date: 2009/10/13> + 57.210|date: 2009/10/14> + 57.710|date: 2009/10/15> + 57.120|date: 2009/10/16> + 57.620|date: 2009/10/19> + 57.730|date: 2009/10/20> + 57.100|date: 2009/10/21> + 57.100|date: 2009/10/22> + 55.700|date: 2009/10/23> + 54.520|date: 2009/10/26> + 54.500|date: 2009/10/27> + 54.370|date: 2009/10/28> + 54.460|date: 2009/11/05> + 54.860|date: 2009/11/06> + 56.200|date: 2009/11/09> + 56.850|date: 2009/11/10> + 58.070|date: 2009/11/11> + 56.830|date: 2009/11/12> + 56.690|date: 2009/11/13> + 57.740|date: 2009/11/16> + 57.070|date: 2009/11/17> + 57.370|date: 2009/11/18> + 57.160|date: 2009/11/19> + 57.510|date: 2009/11/20> + 58.160|date: 2009/11/23> + 57.920|date: 2009/11/24> + 58.200|date: 2009/11/25> + 57.430|date: 2009/11/27> + 57.470|date: 2009/11/30> + 57.880|date: 2009/12/01> + 57.900|date: 2009/12/02> + 57.570|date: 2009/12/03> + 57.870|date: 2009/12/04> + 57.870|date: 2009/12/07> + 57.740|date: 2009/12/08> + 57.760|date: 2009/12/09> + 57.630|date: 2009/12/10> + 58.010|date: 2009/12/11> + 58.990|date: 2009/12/14> + 59.250|date: 2009/12/15> + 59.000|date: 2009/12/16> + 58.230|date: 2009/12/17> + 57.980|date: 2009/12/18> + 58.620|date: 2009/12/21> + 58.580|date: 2009/12/22> + 58.000|date: 2009/12/23> + 58.120|date: 2009/12/24> + 57.960|date: 2009/12/28> + 58.550|date: 2009/12/29> + 58.180|date: 2009/12/30> + 57.370|date: 2009/12/31> + 58.180|date: 2010/01/04> + 58.280|date: 2010/01/05> + 57.850|date: 2010/01/06> + 57.410|date: 2010/01/07> + 60.170|date: 2010/01/08> + 62.820|date: 2010/01/11> + 62.400|date: 2010/01/12> + 62.070|date: 2010/01/13> + 62.200|date: 2010/01/14> + 61.930|date: 2010/01/15> + 62.250|date: 2010/01/19> + 61.160|date: 2010/01/20> + 59.700|date: 2010/01/21> + 58.750|date: 2010/01/22> + 58.750|date: 2010/01/25> + 58.640|date: 2010/01/26> + 59.340|date: 2010/01/27> + 58.960|date: 2010/01/28> + 57.770|date: 2010/01/29> + 58.390|date: 2010/02/01> + 58.620|date: 2010/02/02> + 58.870|date: 2010/02/03> + 57.290|date: 2010/02/04> + 57.200|date: 2010/02/05> + 56.620|date: 2010/02/08> + 57.410|date: 2010/02/09> + 57.070|date: 2010/02/10> + 56.720|date: 2010/02/11> + 56.150|date: 2010/02/12> + 57.330|date: 2010/02/16> + 57.510|date: 2010/02/17> + 57.170|date: 2010/02/18> + 57.810|date: 2010/02/19> + 57.950|date: 2010/02/22> + 58.400|date: 2010/02/23> + 58.760|date: 2010/02/24> + 58.420|date: 2010/02/25> + 58.740|date: 2010/02/26> + 58.850|date: 2010/03/01> + 59.160|date: 2010/03/02> + 59.180|date: 2010/03/03> + 59.200|date: 2010/03/04> + 59.490|date: 2010/03/05> + 59.800|date: 2010/03/08> + 60.290|date: 2010/03/09> + 60.730|date: 2010/03/10> + 62.470|date: 2010/03/11> + 62.320|date: 2010/03/12> + 62.700|date: 2010/03/15> + 62.480|date: 2010/03/16> + 62.880|date: 2010/03/17> + 64.420|date: 2010/03/18> + 64.330|date: 2010/03/19> + 63.960|date: 2010/03/22> + 64.620|date: 2010/03/23> + 63.770|date: 2010/03/24> + 63.650|date: 2010/03/25> + 63.670|date: 2010/03/26> + 64.130|date: 2010/03/29> + 64.530|date: 2010/03/30> + 64.410|date: 2010/03/31> + 64.150|date: 2010/04/01> + 64.180|date: 2010/04/05> + 64.220|date: 2010/04/06> + 63.670|date: 2010/04/07> + 64.270|date: 2010/04/08> + 64.440|date: 2010/04/09> + 64.760|date: 2010/04/12> + 64.880|date: 2010/04/13> + 65.450|date: 2010/04/14> + 68.890|date: 2010/04/15> + 68.210|date: 2010/04/16> + 68.290|date: 2010/04/19> + 68.060|date: 2010/04/20> + 68.120|date: 2010/04/21> + 68.260|date: 2010/04/22> + 68.860|date: 2010/04/23> + 68.520|date: 2010/04/26> + 66.220|date: 2010/04/27> + 68.310|date: 2010/04/28> + 69.700|date: 2010/04/29> + 69.140|date: 2010/04/30> + 70.700|date: 2010/05/03> + 68.940|date: 2010/05/04> + 67.180|date: 2010/05/05> + 65.000|date: 2010/05/06> + 63.930|date: 2010/05/07> + 67.480|date: 2010/05/10> + 66.990|date: 2010/05/11> + 68.230|date: 2010/05/12> + 66.790|date: 2010/05/13> + 65.750|date: 2010/05/14> + 65.550|date: 2010/05/17> + 65.290|date: 2010/05/18> + 65.130|date: 2010/05/19> + 63.430|date: 2010/05/20> + 62.380|date: 2010/05/21> + 61.650|date: 2010/05/24> + 61.970|date: 2010/05/25> + 61.960|date: 2010/05/26> + 63.570|date: 2010/05/27> + 62.760|date: 2010/05/28> + 61.170|date: 2010/06/01> + 62.590|date: 2010/06/02> + 63.010|date: 2010/06/03> + 60.560|date: 2010/06/04> + 58.450|date: 2010/06/07> + 58.970|date: 2010/06/08> + 58.620|date: 2010/06/09> + 60.840|date: 2010/06/10> + 61.200|date: 2010/06/11> + 61.080|date: 2010/06/14> + 62.660|date: 2010/06/15> + 62.410|date: 2010/06/16> + 62.200|date: 2010/06/17> + 62.500|date: 2010/06/18> + 62.170|date: 2010/06/21> + 60.400|date: 2010/06/22> + 60.380|date: 2010/06/23> + 60.090|date: 2010/06/24> + 60.350|date: 2010/06/25> + 59.630|date: 2010/06/28> + 57.540|date: 2010/06/29> + 56.890|date: 2010/06/30> + 58.000|date: 2010/07/01> + 56.760|date: 2010/07/02> + 57.200|date: 2010/07/06> + 59.470|date: 2010/07/07> + 59.960|date: 2010/07/08> + 60.060|date: 2010/07/09> + 60.020|date: 2010/07/12> + 61.300|date: 2010/07/13> + 61.760|date: 2010/07/14> + 61.340|date: 2010/07/15> + 59.680|date: 2010/07/16> + 60.460|date: 2010/07/19> + 60.880|date: 2010/07/20> + 60.010|date: 2010/07/21> + 63.150|date: 2010/07/22> + 63.670|date: 2010/07/23> + 64.880|date: 2010/07/26> + 64.660|date: 2010/07/27> + 64.800|date: 2010/07/28> + 64.390|date: 2010/07/29> + 65.000|date: 2010/07/30> + 66.600|date: 2010/08/02> + 66.600|date: 2010/08/03> + 67.380|date: 2010/08/04> + 67.420|date: 2010/08/05> + 66.700|date: 2010/08/06> + 67.420|date: 2010/08/09> + 67.210|date: 2010/08/10> + 65.210|date: 2010/08/11> + 64.480|date: 2010/08/12> + 64.440|date: 2010/08/13> + 64.650|date: 2010/08/16> + 66.020|date: 2010/08/17> + 65.420|date: 2010/08/19> + 65.100|date: 2010/08/20> volume |ticker: UPS> => 51576.000|date: 2009/08/21> + 25649.000|date: 2009/08/24> + 41658.000|date: 2009/08/25> + 33167.000|date: 2009/08/26> + 29004.000|date: 2009/08/27> + 30641.000|date: 2009/08/28> + 34740.000|date: 2009/08/31> + 40988.000|date: 2009/09/01> + 38019.000|date: 2009/09/02> + 40188.000|date: 2009/09/03> + 29148.000|date: 2009/09/04> + 66382.000|date: 2009/09/09> + 57859.000|date: 2009/09/10> + 123114.000|date: 2009/09/11> + 46981.000|date: 2009/09/14> + 46905.000|date: 2009/09/15> + 44930.000|date: 2009/09/16> + 41278.000|date: 2009/09/17> + 50660.000|date: 2009/09/18> + 29430.000|date: 2009/09/21> + 36193.000|date: 2009/09/22> + 31287.000|date: 2009/09/23> + 35657.000|date: 2009/09/24> + 40168.000|date: 2009/09/25> + 27292.000|date: 2009/09/28> + 31783.000|date: 2009/09/29> + 53144.000|date: 2009/09/30> + 51328.000|date: 2009/10/01> + 46738.000|date: 2009/10/02> + 35424.000|date: 2009/10/05> + 40884.000|date: 2009/10/06> + 23495.000|date: 2009/10/07> + 70054.000|date: 2009/10/08> + 32997.000|date: 2009/10/09> + 21791.000|date: 2009/10/12> + 34358.000|date: 2009/10/13> + 48703.000|date: 2009/10/14> + 42238.000|date: 2009/10/15> + 44996.000|date: 2009/10/16> + 27388.000|date: 2009/10/19> + 33309.000|date: 2009/10/20> + 44533.000|date: 2009/10/21> + 55283.000|date: 2009/10/22> + 60654.000|date: 2009/10/23> + 88660.000|date: 2009/10/26> + 58557.000|date: 2009/10/27> + 47656.000|date: 2009/10/28> + 29543.000|date: 2009/11/05> + 32761.000|date: 2009/11/06> + 51008.000|date: 2009/11/09> + 50753.000|date: 2009/11/10> + 60859.000|date: 2009/11/11> + 53102.000|date: 2009/11/12> + 44472.000|date: 2009/11/13> + 42341.000|date: 2009/11/16> + 37458.000|date: 2009/11/17> + 43085.000|date: 2009/11/18> + 39812.000|date: 2009/11/19> + 42277.000|date: 2009/11/20> + 40573.000|date: 2009/11/23> + 36242.000|date: 2009/11/24> + 30046.000|date: 2009/11/25> + 20826.000|date: 2009/11/27> + 43213.000|date: 2009/11/30> + 39986.000|date: 2009/12/01> + 40666.000|date: 2009/12/02> + 53091.000|date: 2009/12/03> + 49786.000|date: 2009/12/04> + 43587.000|date: 2009/12/07> + 63939.000|date: 2009/12/08> + 41201.000|date: 2009/12/09> + 49719.000|date: 2009/12/10> + 49772.000|date: 2009/12/11> + 36148.000|date: 2009/12/14> + 46832.000|date: 2009/12/15> + 44513.000|date: 2009/12/16> + 41507.000|date: 2009/12/17> + 56336.000|date: 2009/12/18> + 31926.000|date: 2009/12/21> + 31253.000|date: 2009/12/22> + 26687.000|date: 2009/12/23> + 6847.000|date: 2009/12/24> + 17883.000|date: 2009/12/28> + 25767.000|date: 2009/12/29> + 25968.000|date: 2009/12/30> + 23574.000|date: 2009/12/31> + 38973.000|date: 2010/01/04> + 59663.000|date: 2010/01/05> + 57703.000|date: 2010/01/06> + 57469.000|date: 2010/01/07> + 137796.000|date: 2010/01/08> + 137468.000|date: 2010/01/11> + 56626.000|date: 2010/01/12> + 58225.000|date: 2010/01/13> + 46983.000|date: 2010/01/14> + 60662.000|date: 2010/01/15> + 35249.000|date: 2010/01/19> + 52611.000|date: 2010/01/20> + 63441.000|date: 2010/01/21> + 56232.000|date: 2010/01/22> + 35204.000|date: 2010/01/25> + 32858.000|date: 2010/01/26> + 52472.000|date: 2010/01/27> + 57115.000|date: 2010/01/28> + 65674.000|date: 2010/01/29> + 63310.000|date: 2010/02/01> + 78440.000|date: 2010/02/02> + 47453.000|date: 2010/02/03> + 72599.000|date: 2010/02/04> + 57993.000|date: 2010/02/05> + 34850.000|date: 2010/02/08> + 52627.000|date: 2010/02/09> + 47051.000|date: 2010/02/10> + 66472.000|date: 2010/02/11> + 61490.000|date: 2010/02/12> + 50652.000|date: 2010/02/16> + 44890.000|date: 2010/02/17> + 43325.000|date: 2010/02/18> + 48860.000|date: 2010/02/19> + 29162.000|date: 2010/02/22> + 56223.000|date: 2010/02/23> + 47482.000|date: 2010/02/24> + 44413.000|date: 2010/02/25> + 38950.000|date: 2010/02/26> + 39445.000|date: 2010/03/01> + 63049.000|date: 2010/03/02> + 60771.000|date: 2010/03/03> + 43704.000|date: 2010/03/04> + 54003.000|date: 2010/03/05> + 40766.000|date: 2010/03/08> + 54709.000|date: 2010/03/09> + 63094.000|date: 2010/03/10> + 103541.000|date: 2010/03/11> + 58787.000|date: 2010/03/12> + 49378.000|date: 2010/03/15> + 58270.000|date: 2010/03/16> + 57715.000|date: 2010/03/17> + 77499.000|date: 2010/03/18> + 79764.000|date: 2010/03/19> + 38295.000|date: 2010/03/22> + 40734.000|date: 2010/03/23> + 41277.000|date: 2010/03/24> + 41200.000|date: 2010/03/25> + 29061.000|date: 2010/03/26> + 32260.000|date: 2010/03/29> + 34930.000|date: 2010/03/30> + 31778.000|date: 2010/03/31> + 35738.000|date: 2010/04/01> + 38272.000|date: 2010/04/05> + 35429.000|date: 2010/04/06> + 48365.000|date: 2010/04/07> + 43195.000|date: 2010/04/08> + 27906.000|date: 2010/04/09> + 36877.000|date: 2010/04/12> + 47935.000|date: 2010/04/13> + 60988.000|date: 2010/04/14> + 152579.000|date: 2010/04/15> + 85167.000|date: 2010/04/16> + 50067.000|date: 2010/04/19> + 52226.000|date: 2010/04/20> + 38908.000|date: 2010/04/21> + 46663.000|date: 2010/04/22> + 42692.000|date: 2010/04/23> + 63966.000|date: 2010/04/26> + 81359.000|date: 2010/04/27> + 76917.000|date: 2010/04/28> + 58389.000|date: 2010/04/29> + 70258.000|date: 2010/04/30> + 54342.000|date: 2010/05/03> + 62792.000|date: 2010/05/04> + 83842.000|date: 2010/05/05> + 111520.000|date: 2010/05/06> + 86799.000|date: 2010/05/07> + 79406.000|date: 2010/05/10> + 49415.000|date: 2010/05/11> + 41843.000|date: 2010/05/12> + 35871.000|date: 2010/05/13> + 46563.000|date: 2010/05/14> + 48837.000|date: 2010/05/17> + 42825.000|date: 2010/05/18> + 53040.000|date: 2010/05/19> + 72192.000|date: 2010/05/20> + 130716.000|date: 2010/05/21> + 66070.000|date: 2010/05/24> + 74270.000|date: 2010/05/25> + 58629.000|date: 2010/05/26> + 48613.000|date: 2010/05/27> + 42767.000|date: 2010/05/28> + 54064.000|date: 2010/06/01> + 46526.000|date: 2010/06/02> + 36196.000|date: 2010/06/03> + 52139.000|date: 2010/06/04> + 70570.000|date: 2010/06/07> + 74243.000|date: 2010/06/08> + 54241.000|date: 2010/06/09> + 63156.000|date: 2010/06/10> + 44178.000|date: 2010/06/11> + 38732.000|date: 2010/06/14> + 48348.000|date: 2010/06/15> + 87916.000|date: 2010/06/16> + 55984.000|date: 2010/06/17> + 50999.000|date: 2010/06/18> + 50824.000|date: 2010/06/21> + 64830.000|date: 2010/06/22> + 35025.000|date: 2010/06/23> + 46034.000|date: 2010/06/24> + 43596.000|date: 2010/06/25> + 25732.000|date: 2010/06/28> + 60781.000|date: 2010/06/29> + 47038.000|date: 2010/06/30> + 63058.000|date: 2010/07/01> + 46302.000|date: 2010/07/02> + 47493.000|date: 2010/07/06> + 63723.000|date: 2010/07/07> + 41224.000|date: 2010/07/08> + 26999.000|date: 2010/07/09> + 35551.000|date: 2010/07/12> + 51233.000|date: 2010/07/13> + 42899.000|date: 2010/07/14> + 36073.000|date: 2010/07/15> + 62746.000|date: 2010/07/16> + 44349.000|date: 2010/07/19> + 30710.000|date: 2010/07/20> + 44198.000|date: 2010/07/21> + 115006.000|date: 2010/07/22> + 47061.000|date: 2010/07/23> + 50007.000|date: 2010/07/26> + 44739.000|date: 2010/07/27> + 40178.000|date: 2010/07/28> + 37830.000|date: 2010/07/29> + 52008.000|date: 2010/07/30> + 54894.000|date: 2010/08/02> + 51727.000|date: 2010/08/03> + 49402.000|date: 2010/08/04> + 43581.000|date: 2010/08/05> + 46635.000|date: 2010/08/06> + 26232.000|date: 2010/08/09> + 47328.000|date: 2010/08/10> + 55255.000|date: 2010/08/11> + 39504.000|date: 2010/08/12> + 33041.000|date: 2010/08/13> + 29011.000|date: 2010/08/16> + 44003.000|date: 2010/08/17> + 55602.000|date: 2010/08/19> + 49770.000|date: 2010/08/20> open |ticker: URBN> => 32.370|date: 2010/02/01> + 32.360|date: 2010/02/02> + 32.520|date: 2010/02/03> + 31.110|date: 2010/02/04> + 31.160|date: 2010/02/05> + 30.940|date: 2010/02/08> + 31.380|date: 2010/02/09> + 31.570|date: 2010/02/10> + 31.330|date: 2010/02/11> + 30.750|date: 2010/02/12> + 30.960|date: 2010/02/16> + 31.340|date: 2010/02/17> + 31.630|date: 2010/02/18> + 32.080|date: 2010/02/19> + 32.190|date: 2010/02/22> + 31.980|date: 2010/02/23> + 31.840|date: 2010/02/24> + 31.460|date: 2010/02/25> + 31.860|date: 2010/02/26> + 32.380|date: 2010/03/01> + 33.400|date: 2010/03/02> + 33.160|date: 2010/03/03> + 34.500|date: 2010/03/04> + 34.410|date: 2010/03/05> + 34.940|date: 2010/03/08> + 35.150|date: 2010/03/09> + 35.960|date: 2010/03/10> + 36.170|date: 2010/03/11> + 36.570|date: 2010/03/12> + 36.500|date: 2010/03/15> + 36.780|date: 2010/03/16> + 36.360|date: 2010/03/17> + 36.100|date: 2010/03/18> + 36.260|date: 2010/03/19> + 35.560|date: 2010/03/22> + 36.450|date: 2010/03/23> + 36.160|date: 2010/03/24> + 36.450|date: 2010/03/25> + 37.690|date: 2010/03/26> + 38.140|date: 2010/03/29> + 37.340|date: 2010/03/30> + 37.930|date: 2010/03/31> + 38.500|date: 2010/04/01> + 37.880|date: 2010/04/05> + 38.780|date: 2010/04/06> + 39.270|date: 2010/04/07> + 38.230|date: 2010/04/08> + 38.470|date: 2010/04/09> + 38.670|date: 2010/04/12> + 38.230|date: 2010/04/13> + 38.450|date: 2010/04/14> + 39.070|date: 2010/04/15> + 39.440|date: 2010/04/16> + 38.400|date: 2010/04/19> + 38.300|date: 2010/04/20> + 38.090|date: 2010/04/21> + 38.350|date: 2010/04/22> + 40.480|date: 2010/04/23> + 40.110|date: 2010/04/26> + 40.460|date: 2010/04/27> + 39.380|date: 2010/04/28> + 38.420|date: 2010/04/29> + 38.020|date: 2010/04/30> + 37.770|date: 2010/05/03> + 37.840|date: 2010/05/04> + 37.480|date: 2010/05/05> + 37.200|date: 2010/05/06> + 35.620|date: 2010/05/07> + 37.410|date: 2010/05/10> + 38.060|date: 2010/05/11> + 38.970|date: 2010/05/12> + 38.260|date: 2010/05/13> + 36.470|date: 2010/05/14> + 35.950|date: 2010/05/17> + 36.380|date: 2010/05/18> + 34.910|date: 2010/05/19> + 34.530|date: 2010/05/20> + 34.520|date: 2010/05/21> + 35.420|date: 2010/05/24> + 35.490|date: 2010/05/25> + 36.510|date: 2010/05/26> + 36.220|date: 2010/05/27> + 36.290|date: 2010/05/28> + 36.240|date: 2010/06/01> + 35.820|date: 2010/06/02> + 37.940|date: 2010/06/03> + 38.375|date: 2010/06/04> + 37.030|date: 2010/06/07> + 36.210|date: 2010/06/08> + 36.130|date: 2010/06/09> + 36.570|date: 2010/06/10> + 36.860|date: 2010/06/11> + 37.630|date: 2010/06/14> + 37.780|date: 2010/06/15> + 37.750|date: 2010/06/16> + 37.070|date: 2010/06/17> + 36.590|date: 2010/06/18> + 37.230|date: 2010/06/21> + 35.880|date: 2010/06/22> + 34.720|date: 2010/06/23> + 35.150|date: 2010/06/24> + 34.850|date: 2010/06/25> + 36.030|date: 2010/06/28> + 35.210|date: 2010/06/29> + 34.490|date: 2010/06/30> + 34.660|date: 2010/07/01> + 35.230|date: 2010/07/02> + 35.040|date: 2010/07/06> + 33.880|date: 2010/07/07> + 34.490|date: 2010/07/08> + 34.050|date: 2010/07/09> + 34.220|date: 2010/07/12> + 32.890|date: 2010/07/13> + 34.000|date: 2010/07/14> + 33.270|date: 2010/07/15> + 33.230|date: 2010/07/16> + 32.070|date: 2010/07/19> + 31.640|date: 2010/07/20> + 33.820|date: 2010/07/21> + 33.710|date: 2010/07/23> + 34.050|date: 2010/07/26> + 34.670|date: 2010/07/27> + 33.010|date: 2010/07/28> + 32.840|date: 2010/07/29> + 31.600|date: 2010/07/30> + 32.760|date: 2010/08/02> + 32.160|date: 2010/08/03> + 31.810|date: 2010/08/04> + 32.750|date: 2010/08/06> + 33.390|date: 2010/08/09> + 33.230|date: 2010/08/10> + 32.020|date: 2010/08/11> + 31.420|date: 2010/08/12> + 31.360|date: 2010/08/13> + 30.870|date: 2010/08/16> + 32.590|date: 2010/08/17> + 33.250|date: 2010/08/19> + 32.910|date: 2010/08/20> high |ticker: URBN> => 32.540|date: 2010/02/01> + 32.910|date: 2010/02/02> + 32.580|date: 2010/02/03> + 31.180|date: 2010/02/04> + 31.285|date: 2010/02/05> + 31.363|date: 2010/02/08> + 31.970|date: 2010/02/09> + 31.850|date: 2010/02/10> + 31.490|date: 2010/02/11> + 31.000|date: 2010/02/12> + 31.260|date: 2010/02/16> + 31.570|date: 2010/02/17> + 32.130|date: 2010/02/18> + 32.460|date: 2010/02/19> + 32.360|date: 2010/02/22> + 32.150|date: 2010/02/23> + 31.970|date: 2010/02/24> + 31.910|date: 2010/02/25> + 32.230|date: 2010/02/26> + 33.190|date: 2010/03/01> + 33.650|date: 2010/03/02> + 33.950|date: 2010/03/03> + 34.750|date: 2010/03/04> + 35.080|date: 2010/03/05> + 35.420|date: 2010/03/08> + 36.010|date: 2010/03/09> + 36.570|date: 2010/03/10> + 36.610|date: 2010/03/11> + 36.640|date: 2010/03/12> + 36.750|date: 2010/03/15> + 36.910|date: 2010/03/16> + 36.650|date: 2010/03/17> + 36.410|date: 2010/03/18> + 36.260|date: 2010/03/19> + 36.750|date: 2010/03/22> + 36.630|date: 2010/03/23> + 36.390|date: 2010/03/24> + 37.320|date: 2010/03/25> + 38.740|date: 2010/03/26> + 38.290|date: 2010/03/29> + 38.290|date: 2010/03/30> + 38.390|date: 2010/03/31> + 38.835|date: 2010/04/01> + 39.000|date: 2010/04/05> + 39.210|date: 2010/04/06> + 39.290|date: 2010/04/07> + 38.520|date: 2010/04/08> + 38.600|date: 2010/04/09> + 38.705|date: 2010/04/12> + 38.390|date: 2010/04/13> + 39.205|date: 2010/04/14> + 39.440|date: 2010/04/15> + 39.470|date: 2010/04/16> + 38.560|date: 2010/04/19> + 38.640|date: 2010/04/20> + 38.620|date: 2010/04/21> + 40.485|date: 2010/04/22> + 40.580|date: 2010/04/23> + 40.770|date: 2010/04/26> + 40.840|date: 2010/04/27> + 39.600|date: 2010/04/28> + 38.560|date: 2010/04/29> + 38.140|date: 2010/04/30> + 38.805|date: 2010/05/03> + 38.170|date: 2010/05/04> + 38.500|date: 2010/05/05> + 37.740|date: 2010/05/06> + 36.660|date: 2010/05/07> + 38.620|date: 2010/05/10> + 39.120|date: 2010/05/11> + 39.410|date: 2010/05/12> + 38.590|date: 2010/05/13> + 36.760|date: 2010/05/14> + 36.130|date: 2010/05/17> + 36.680|date: 2010/05/18> + 35.970|date: 2010/05/19> + 35.461|date: 2010/05/20> + 35.870|date: 2010/05/21> + 36.140|date: 2010/05/24> + 36.500|date: 2010/05/25> + 37.140|date: 2010/05/26> + 36.580|date: 2010/05/27> + 36.740|date: 2010/05/28> + 37.250|date: 2010/06/01> + 37.810|date: 2010/06/02> + 39.180|date: 2010/06/03> + 38.830|date: 2010/06/04> + 37.270|date: 2010/06/07> + 36.320|date: 2010/06/08> + 37.100|date: 2010/06/09> + 37.310|date: 2010/06/10> + 37.625|date: 2010/06/11> + 37.910|date: 2010/06/14> + 38.100|date: 2010/06/15> + 37.750|date: 2010/06/16> + 37.090|date: 2010/06/17> + 37.350|date: 2010/06/18> + 37.340|date: 2010/06/21> + 35.990|date: 2010/06/22> + 35.280|date: 2010/06/23> + 35.150|date: 2010/06/24> + 36.565|date: 2010/06/25> + 36.370|date: 2010/06/28> + 35.210|date: 2010/06/29> + 35.630|date: 2010/06/30> + 35.420|date: 2010/07/01> + 35.767|date: 2010/07/02> + 35.600|date: 2010/07/06> + 34.720|date: 2010/07/07> + 34.790|date: 2010/07/08> + 34.520|date: 2010/07/09> + 34.240|date: 2010/07/12> + 34.030|date: 2010/07/13> + 34.000|date: 2010/07/14> + 33.460|date: 2010/07/15> + 33.540|date: 2010/07/16> + 32.620|date: 2010/07/19> + 33.740|date: 2010/07/20> + 33.820|date: 2010/07/21> + 34.250|date: 2010/07/23> + 34.640|date: 2010/07/26> + 34.880|date: 2010/07/27> + 33.290|date: 2010/07/28> + 32.910|date: 2010/07/29> + 32.280|date: 2010/07/30> + 32.790|date: 2010/08/02> + 32.210|date: 2010/08/03> + 32.240|date: 2010/08/04> + 33.430|date: 2010/08/06> + 33.860|date: 2010/08/09> + 33.470|date: 2010/08/10> + 32.305|date: 2010/08/11> + 31.770|date: 2010/08/12> + 31.610|date: 2010/08/13> + 31.780|date: 2010/08/16> + 33.900|date: 2010/08/17> + 33.670|date: 2010/08/19> + 33.290|date: 2010/08/20> low |ticker: URBN> => 32.050|date: 2010/02/01> + 32.280|date: 2010/02/02> + 31.780|date: 2010/02/03> + 30.480|date: 2010/02/04> + 30.630|date: 2010/02/05> + 30.520|date: 2010/02/08> + 31.060|date: 2010/02/09> + 31.110|date: 2010/02/10> + 30.790|date: 2010/02/11> + 30.550|date: 2010/02/12> + 30.770|date: 2010/02/16> + 31.271|date: 2010/02/17> + 31.360|date: 2010/02/18> + 31.950|date: 2010/02/19> + 31.630|date: 2010/02/22> + 31.500|date: 2010/02/23> + 31.480|date: 2010/02/24> + 31.070|date: 2010/02/25> + 31.720|date: 2010/02/26> + 32.263|date: 2010/03/01> + 32.990|date: 2010/03/02> + 33.120|date: 2010/03/03> + 33.950|date: 2010/03/04> + 34.270|date: 2010/03/05> + 34.880|date: 2010/03/08> + 35.140|date: 2010/03/09> + 35.780|date: 2010/03/10> + 35.970|date: 2010/03/11> + 36.160|date: 2010/03/12> + 35.990|date: 2010/03/15> + 36.090|date: 2010/03/16> + 35.840|date: 2010/03/17> + 35.850|date: 2010/03/18> + 35.360|date: 2010/03/19> + 35.590|date: 2010/03/22> + 36.020|date: 2010/03/23> + 35.980|date: 2010/03/24> + 36.350|date: 2010/03/25> + 37.500|date: 2010/03/26> + 37.350|date: 2010/03/29> + 37.290|date: 2010/03/30> + 37.670|date: 2010/03/31> + 37.515|date: 2010/04/01> + 37.780|date: 2010/04/05> + 38.330|date: 2010/04/06> + 38.255|date: 2010/04/07> + 37.540|date: 2010/04/08> + 37.820|date: 2010/04/09> + 37.920|date: 2010/04/12> + 37.730|date: 2010/04/13> + 38.220|date: 2010/04/14> + 39.000|date: 2010/04/15> + 38.240|date: 2010/04/16> + 37.050|date: 2010/04/19> + 37.700|date: 2010/04/20> + 37.890|date: 2010/04/21> + 38.030|date: 2010/04/22> + 39.600|date: 2010/04/23> + 39.840|date: 2010/04/26> + 39.060|date: 2010/04/27> + 38.050|date: 2010/04/28> + 37.671|date: 2010/04/29> + 36.970|date: 2010/04/30> + 37.630|date: 2010/05/03> + 37.160|date: 2010/05/04> + 37.235|date: 2010/05/05> + 33.750|date: 2010/05/06> + 34.210|date: 2010/05/07> + 36.650|date: 2010/05/10> + 37.860|date: 2010/05/11> + 38.385|date: 2010/05/12> + 36.451|date: 2010/05/13> + 35.560|date: 2010/05/14> + 34.900|date: 2010/05/17> + 34.950|date: 2010/05/18> + 34.540|date: 2010/05/19> + 34.030|date: 2010/05/20> + 33.280|date: 2010/05/21> + 34.970|date: 2010/05/24> + 34.490|date: 2010/05/25> + 35.080|date: 2010/05/26> + 35.690|date: 2010/05/27> + 35.780|date: 2010/05/28> + 36.030|date: 2010/06/01> + 35.790|date: 2010/06/02> + 37.490|date: 2010/06/03> + 36.780|date: 2010/06/04> + 36.010|date: 2010/06/07> + 34.870|date: 2010/06/08> + 35.730|date: 2010/06/09> + 36.540|date: 2010/06/10> + 36.535|date: 2010/06/11> + 37.110|date: 2010/06/14> + 37.170|date: 2010/06/15> + 36.850|date: 2010/06/16> + 36.060|date: 2010/06/17> + 36.404|date: 2010/06/18> + 35.650|date: 2010/06/21> + 34.590|date: 2010/06/22> + 34.200|date: 2010/06/23> + 33.960|date: 2010/06/24> + 34.600|date: 2010/06/25> + 35.590|date: 2010/06/28> + 34.030|date: 2010/06/29> + 34.350|date: 2010/06/30> + 33.990|date: 2010/07/01> + 34.510|date: 2010/07/02> + 33.550|date: 2010/07/06> + 33.700|date: 2010/07/07> + 33.470|date: 2010/07/08> + 33.720|date: 2010/07/09> + 33.360|date: 2010/07/12> + 32.710|date: 2010/07/13> + 33.060|date: 2010/07/14> + 32.860|date: 2010/07/15> + 31.890|date: 2010/07/16> + 32.030|date: 2010/07/19> + 31.640|date: 2010/07/20> + 32.800|date: 2010/07/21> + 33.320|date: 2010/07/23> + 33.900|date: 2010/07/26> + 32.840|date: 2010/07/27> + 32.370|date: 2010/07/28> + 31.500|date: 2010/07/29> + 31.520|date: 2010/07/30> + 31.830|date: 2010/08/02> + 30.760|date: 2010/08/03> + 31.510|date: 2010/08/04> + 32.490|date: 2010/08/06> + 33.280|date: 2010/08/09> + 32.680|date: 2010/08/10> + 31.760|date: 2010/08/11> + 30.790|date: 2010/08/12> + 30.880|date: 2010/08/13> + 30.680|date: 2010/08/16> + 31.870|date: 2010/08/17> + 32.960|date: 2010/08/19> + 32.510|date: 2010/08/20> close |ticker: URBN> => 32.490|date: 2010/02/01> + 32.670|date: 2010/02/02> + 31.990|date: 2010/02/03> + 30.850|date: 2010/02/04> + 30.830|date: 2010/02/05> + 30.910|date: 2010/02/08> + 31.850|date: 2010/02/09> + 31.390|date: 2010/02/10> + 31.140|date: 2010/02/11> + 30.840|date: 2010/02/12> + 31.200|date: 2010/02/16> + 31.560|date: 2010/02/17> + 32.100|date: 2010/02/18> + 31.960|date: 2010/02/19> + 32.040|date: 2010/02/22> + 31.660|date: 2010/02/23> + 31.790|date: 2010/02/24> + 31.880|date: 2010/02/25> + 32.200|date: 2010/02/26> + 33.180|date: 2010/03/01> + 33.110|date: 2010/03/02> + 33.400|date: 2010/03/03> + 34.340|date: 2010/03/04> + 34.980|date: 2010/03/05> + 35.320|date: 2010/03/08> + 35.840|date: 2010/03/09> + 36.310|date: 2010/03/10> + 36.460|date: 2010/03/11> + 36.490|date: 2010/03/12> + 36.750|date: 2010/03/15> + 36.420|date: 2010/03/16> + 36.040|date: 2010/03/17> + 36.140|date: 2010/03/18> + 35.600|date: 2010/03/19> + 36.440|date: 2010/03/22> + 36.390|date: 2010/03/23> + 36.290|date: 2010/03/24> + 36.850|date: 2010/03/25> + 37.980|date: 2010/03/26> + 37.510|date: 2010/03/29> + 38.130|date: 2010/03/30> + 38.070|date: 2010/03/31> + 37.840|date: 2010/04/01> + 38.910|date: 2010/04/05> + 39.150|date: 2010/04/06> + 38.290|date: 2010/04/07> + 38.290|date: 2010/04/08> + 38.560|date: 2010/04/09> + 38.050|date: 2010/04/12> + 38.320|date: 2010/04/13> + 39.180|date: 2010/04/14> + 39.400|date: 2010/04/15> + 38.410|date: 2010/04/16> + 37.970|date: 2010/04/19> + 38.200|date: 2010/04/20> + 38.420|date: 2010/04/21> + 40.300|date: 2010/04/22> + 39.870|date: 2010/04/23> + 40.560|date: 2010/04/26> + 39.160|date: 2010/04/27> + 38.120|date: 2010/04/28> + 38.150|date: 2010/04/29> + 37.560|date: 2010/04/30> + 38.480|date: 2010/05/03> + 37.540|date: 2010/05/04> + 38.050|date: 2010/05/05> + 35.920|date: 2010/05/06> + 34.890|date: 2010/05/07> + 38.550|date: 2010/05/10> + 38.780|date: 2010/05/11> + 39.410|date: 2010/05/12> + 36.780|date: 2010/05/13> + 35.880|date: 2010/05/14> + 36.000|date: 2010/05/17> + 35.060|date: 2010/05/18> + 35.350|date: 2010/05/19> + 34.410|date: 2010/05/20> + 35.550|date: 2010/05/21> + 35.740|date: 2010/05/24> + 36.500|date: 2010/05/25> + 35.330|date: 2010/05/26> + 36.490|date: 2010/05/27> + 36.300|date: 2010/05/28> + 36.350|date: 2010/06/01> + 37.790|date: 2010/06/02> + 39.150|date: 2010/06/03> + 36.880|date: 2010/06/04> + 36.080|date: 2010/06/07> + 36.000|date: 2010/06/08> + 36.020|date: 2010/06/09> + 37.290|date: 2010/06/10> + 37.120|date: 2010/06/11> + 37.575|date: 2010/06/14> + 38.060|date: 2010/06/15> + 36.930|date: 2010/06/16> + 36.540|date: 2010/06/17> + 36.530|date: 2010/06/18> + 35.770|date: 2010/06/21> + 34.700|date: 2010/06/22> + 35.070|date: 2010/06/23> + 34.660|date: 2010/06/24> + 36.060|date: 2010/06/25> + 35.800|date: 2010/06/28> + 34.620|date: 2010/06/29> + 34.390|date: 2010/06/30> + 35.250|date: 2010/07/01> + 34.690|date: 2010/07/02> + 33.680|date: 2010/07/06> + 34.430|date: 2010/07/07> + 33.970|date: 2010/07/08> + 34.120|date: 2010/07/09> + 33.660|date: 2010/07/12> + 33.910|date: 2010/07/13> + 33.260|date: 2010/07/14> + 33.320|date: 2010/07/15> + 31.960|date: 2010/07/16> + 32.210|date: 2010/07/19> + 33.640|date: 2010/07/20> + 32.940|date: 2010/07/21> + 34.190|date: 2010/07/23> + 34.620|date: 2010/07/26> + 32.970|date: 2010/07/27> + 32.560|date: 2010/07/28> + 32.020|date: 2010/07/29> + 32.160|date: 2010/07/30> + 32.390|date: 2010/08/02> + 31.560|date: 2010/08/03> + 32.210|date: 2010/08/04> + 33.110|date: 2010/08/06> + 33.580|date: 2010/08/09> + 32.890|date: 2010/08/10> + 31.880|date: 2010/08/11> + 31.610|date: 2010/08/12> + 30.900|date: 2010/08/13> + 31.360|date: 2010/08/16> + 32.950|date: 2010/08/17> + 33.160|date: 2010/08/19> + 32.950|date: 2010/08/20> volume |ticker: URBN> => 35287.000|date: 2010/02/01> + 27448.000|date: 2010/02/02> + 33812.000|date: 2010/02/03> + 49193.000|date: 2010/02/04> + 345302.000|date: 2010/02/05> + 52351.000|date: 2010/02/08> + 44973.000|date: 2010/02/09> + 25707.000|date: 2010/02/10> + 32837.000|date: 2010/02/11> + 33462.000|date: 2010/02/12> + 25682.000|date: 2010/02/16> + 21285.000|date: 2010/02/17> + 26476.000|date: 2010/02/18> + 24772.000|date: 2010/02/19> + 20120.000|date: 2010/02/22> + 15685.000|date: 2010/02/23> + 15298.000|date: 2010/02/24> + 30392.000|date: 2010/02/25> + 23760.000|date: 2010/02/26> + 27612.000|date: 2010/03/01> + 27969.000|date: 2010/03/02> + 30294.000|date: 2010/03/03> + 45346.000|date: 2010/03/04> + 27821.000|date: 2010/03/05> + 41014.000|date: 2010/03/08> + 36904.000|date: 2010/03/09> + 38726.000|date: 2010/03/10> + 21833.000|date: 2010/03/11> + 20071.000|date: 2010/03/12> + 21654.000|date: 2010/03/15> + 22479.000|date: 2010/03/16> + 30870.000|date: 2010/03/17> + 21665.000|date: 2010/03/18> + 33440.000|date: 2010/03/19> + 29083.000|date: 2010/03/22> + 26342.000|date: 2010/03/23> + 20892.000|date: 2010/03/24> + 29989.000|date: 2010/03/25> + 49348.000|date: 2010/03/26> + 17280.000|date: 2010/03/29> + 28651.000|date: 2010/03/30> + 36233.000|date: 2010/03/31> + 42749.000|date: 2010/04/01> + 30442.000|date: 2010/04/05> + 30555.000|date: 2010/04/06> + 37636.000|date: 2010/04/07> + 37281.000|date: 2010/04/08> + 22704.000|date: 2010/04/09> + 22924.000|date: 2010/04/12> + 28066.000|date: 2010/04/13> + 29327.000|date: 2010/04/14> + 20777.000|date: 2010/04/15> + 26658.000|date: 2010/04/16> + 26950.000|date: 2010/04/19> + 25065.000|date: 2010/04/20> + 17720.000|date: 2010/04/21> + 36622.000|date: 2010/04/22> + 27706.000|date: 2010/04/23> + 31439.000|date: 2010/04/26> + 31820.000|date: 2010/04/27> + 32471.000|date: 2010/04/28> + 31638.000|date: 2010/04/29> + 40732.000|date: 2010/04/30> + 32832.000|date: 2010/05/03> + 30264.000|date: 2010/05/04> + 36744.000|date: 2010/05/05> + 51512.000|date: 2010/05/06> + 64097.000|date: 2010/05/07> + 66290.000|date: 2010/05/10> + 53692.000|date: 2010/05/11> + 38962.000|date: 2010/05/12> + 70669.000|date: 2010/05/13> + 38074.000|date: 2010/05/14> + 37945.000|date: 2010/05/17> + 24547.000|date: 2010/05/18> + 31826.000|date: 2010/05/19> + 29516.000|date: 2010/05/20> + 39803.000|date: 2010/05/21> + 34654.000|date: 2010/05/24> + 36905.000|date: 2010/05/25> + 48588.000|date: 2010/05/26> + 22617.000|date: 2010/05/27> + 18090.000|date: 2010/05/28> + 25876.000|date: 2010/06/01> + 36579.000|date: 2010/06/02> + 36073.000|date: 2010/06/03> + 36663.000|date: 2010/06/04> + 23771.000|date: 2010/06/07> + 45657.000|date: 2010/06/08> + 27222.000|date: 2010/06/09> + 22804.000|date: 2010/06/10> + 23984.000|date: 2010/06/11> + 21785.000|date: 2010/06/14> + 16299.000|date: 2010/06/15> + 23687.000|date: 2010/06/16> + 18859.000|date: 2010/06/17> + 20105.000|date: 2010/06/18> + 21935.000|date: 2010/06/21> + 26130.000|date: 2010/06/22> + 22605.000|date: 2010/06/23> + 42848.000|date: 2010/06/24> + 59072.000|date: 2010/06/25> + 25326.000|date: 2010/06/28> + 39544.000|date: 2010/06/29> + 30242.000|date: 2010/06/30> + 53797.000|date: 2010/07/01> + 20202.000|date: 2010/07/02> + 48947.000|date: 2010/07/06> + 35376.000|date: 2010/07/07> + 42051.000|date: 2010/07/08> + 19859.000|date: 2010/07/09> + 24659.000|date: 2010/07/12> + 57638.000|date: 2010/07/13> + 30961.000|date: 2010/07/14> + 34315.000|date: 2010/07/15> + 46933.000|date: 2010/07/16> + 29342.000|date: 2010/07/19> + 42381.000|date: 2010/07/20> + 24862.000|date: 2010/07/21> + 26620.000|date: 2010/07/23> + 19855.000|date: 2010/07/26> + 38388.000|date: 2010/07/27> + 25480.000|date: 2010/07/28> + 37686.000|date: 2010/07/29> + 28538.000|date: 2010/07/30> + 33741.000|date: 2010/08/02> + 54960.000|date: 2010/08/03> + 39194.000|date: 2010/08/04> + 42292.000|date: 2010/08/06> + 20699.000|date: 2010/08/09> + 20525.000|date: 2010/08/10> + 23978.000|date: 2010/08/11> + 27390.000|date: 2010/08/12> + 27129.000|date: 2010/08/13> + 40978.000|date: 2010/08/16> + 99383.000|date: 2010/08/17> + 30502.000|date: 2010/08/19> + 29043.000|date: 2010/08/20> open |ticker: USB> => 22.420|date: 2009/08/21> + 22.440|date: 2009/08/24> + 21.860|date: 2009/08/25> + 21.720|date: 2009/08/26> + 22.090|date: 2009/08/27> + 22.470|date: 2009/08/28> + 22.050|date: 2009/08/31> + 22.280|date: 2009/09/01> + 21.150|date: 2009/09/02> + 20.880|date: 2009/09/03> + 20.930|date: 2009/09/04> + 21.010|date: 2009/09/09> + 21.730|date: 2009/09/10> + 21.700|date: 2009/09/11> + 21.640|date: 2009/09/14> + 22.020|date: 2009/09/15> + 22.240|date: 2009/09/16> + 22.970|date: 2009/09/17> + 22.570|date: 2009/09/18> + 22.410|date: 2009/09/21> + 22.590|date: 2009/09/22> + 22.140|date: 2009/09/23> + 22.200|date: 2009/09/24> + 21.770|date: 2009/09/25> + 22.110|date: 2009/09/28> + 22.390|date: 2009/09/29> + 21.830|date: 2009/09/30> + 21.750|date: 2009/10/01> + 20.850|date: 2009/10/02> + 21.600|date: 2009/10/05> + 21.750|date: 2009/10/06> + 21.870|date: 2009/10/07> + 22.260|date: 2009/10/08> + 22.600|date: 2009/10/09> + 22.920|date: 2009/10/12> + 22.850|date: 2009/10/13> + 23.330|date: 2009/10/14> + 23.820|date: 2009/10/15> + 23.530|date: 2009/10/16> + 23.500|date: 2009/10/19> + 23.790|date: 2009/10/20> + 24.430|date: 2009/10/21> + 24.620|date: 2009/10/22> + 25.390|date: 2009/10/23> + 24.300|date: 2009/10/26> + 24.300|date: 2009/10/27> + 24.190|date: 2009/10/28> + 23.380|date: 2009/11/05> + 23.570|date: 2009/11/06> + 23.920|date: 2009/11/09> + 24.440|date: 2009/11/10> + 24.590|date: 2009/11/11> + 24.380|date: 2009/11/12> + 23.990|date: 2009/11/13> + 23.780|date: 2009/11/16> + 23.360|date: 2009/11/17> + 23.610|date: 2009/11/18> + 23.440|date: 2009/11/19> + 22.950|date: 2009/11/20> + 23.520|date: 2009/11/23> + 23.490|date: 2009/11/24> + 23.760|date: 2009/11/25> + 22.770|date: 2009/11/27> + 23.370|date: 2009/11/30> + 24.260|date: 2009/12/01> + 24.400|date: 2009/12/02> + 24.400|date: 2009/12/03> + 23.750|date: 2009/12/04> + 23.450|date: 2009/12/07> + 23.030|date: 2009/12/08> + 23.160|date: 2009/12/09> + 22.960|date: 2009/12/10> + 23.060|date: 2009/12/11> + 23.270|date: 2009/12/14> + 23.030|date: 2009/12/15> + 22.620|date: 2009/12/16> + 21.900|date: 2009/12/17> + 21.820|date: 2009/12/18> + 22.430|date: 2009/12/21> + 22.930|date: 2009/12/22> + 22.710|date: 2009/12/23> + 22.290|date: 2009/12/24> + 22.560|date: 2009/12/28> + 22.410|date: 2009/12/29> + 22.300|date: 2009/12/30> + 22.400|date: 2009/12/31> + 22.570|date: 2010/01/04> + 22.760|date: 2010/01/05> + 23.430|date: 2010/01/06> + 23.640|date: 2010/01/07> + 23.970|date: 2010/01/08> + 24.500|date: 2010/01/11> + 24.180|date: 2010/01/12> + 24.290|date: 2010/01/13> + 24.600|date: 2010/01/14> + 25.220|date: 2010/01/15> + 24.490|date: 2010/01/19> + 24.800|date: 2010/01/20> + 25.220|date: 2010/01/21> + 25.060|date: 2010/01/22> + 25.010|date: 2010/01/25> + 24.390|date: 2010/01/26> + 24.170|date: 2010/01/27> + 25.230|date: 2010/01/28> + 25.200|date: 2010/01/29> + 25.150|date: 2010/02/01> + 25.160|date: 2010/02/02> + 24.760|date: 2010/02/03> + 24.290|date: 2010/02/04> + 23.830|date: 2010/02/05> + 23.920|date: 2010/02/08> + 23.630|date: 2010/02/09> + 23.470|date: 2010/02/10> + 23.670|date: 2010/02/11> + 23.250|date: 2010/02/12> + 23.520|date: 2010/02/16> + 23.890|date: 2010/02/17> + 23.630|date: 2010/02/18> + 23.830|date: 2010/02/19> + 24.500|date: 2010/02/22> + 24.430|date: 2010/02/23> + 24.430|date: 2010/02/24> + 24.150|date: 2010/02/25> + 24.210|date: 2010/02/26> + 24.620|date: 2010/03/01> + 24.850|date: 2010/03/02> + 24.690|date: 2010/03/03> + 24.670|date: 2010/03/04> + 24.860|date: 2010/03/05> + 25.150|date: 2010/03/08> + 24.800|date: 2010/03/09> + 24.800|date: 2010/03/10> + 24.870|date: 2010/03/11> + 25.690|date: 2010/03/12> + 25.590|date: 2010/03/15> + 25.960|date: 2010/03/16> + 26.030|date: 2010/03/17> + 26.090|date: 2010/03/18> + 26.130|date: 2010/03/19> + 25.890|date: 2010/03/22> + 26.230|date: 2010/03/23> + 26.100|date: 2010/03/24> + 26.340|date: 2010/03/25> + 26.250|date: 2010/03/26> + 26.030|date: 2010/03/29> + 25.980|date: 2010/03/30> + 25.710|date: 2010/03/31> + 26.040|date: 2010/04/01> + 26.320|date: 2010/04/05> + 26.380|date: 2010/04/06> + 27.140|date: 2010/04/07> + 26.560|date: 2010/04/08> + 27.150|date: 2010/04/09> + 27.210|date: 2010/04/12> + 27.430|date: 2010/04/13> + 27.710|date: 2010/04/14> + 28.240|date: 2010/04/15> + 28.180|date: 2010/04/16> + 27.110|date: 2010/04/19> + 27.330|date: 2010/04/20> + 27.590|date: 2010/04/21> + 27.640|date: 2010/04/22> + 27.380|date: 2010/04/23> + 27.230|date: 2010/04/26> + 26.660|date: 2010/04/27> + 26.580|date: 2010/04/28> + 26.870|date: 2010/04/29> + 27.390|date: 2010/04/30> + 26.960|date: 2010/05/03> + 26.870|date: 2010/05/04> + 26.170|date: 2010/05/05> + 26.260|date: 2010/05/06> + 25.400|date: 2010/05/07> + 26.400|date: 2010/05/10> + 26.090|date: 2010/05/11> + 26.860|date: 2010/05/12> + 26.750|date: 2010/05/13> + 26.130|date: 2010/05/14> + 25.550|date: 2010/05/17> + 25.580|date: 2010/05/18> + 24.220|date: 2010/05/19> + 23.680|date: 2010/05/20> + 22.230|date: 2010/05/21> + 24.150|date: 2010/05/24> + 22.860|date: 2010/05/25> + 24.210|date: 2010/05/26> + 23.740|date: 2010/05/27> + 24.440|date: 2010/05/28> + 23.730|date: 2010/06/01> + 23.510|date: 2010/06/02> + 24.020|date: 2010/06/03> + 23.020|date: 2010/06/04> + 23.000|date: 2010/06/07> + 22.470|date: 2010/06/08> + 22.940|date: 2010/06/09> + 22.940|date: 2010/06/10> + 23.320|date: 2010/06/11> + 23.420|date: 2010/06/14> + 23.000|date: 2010/06/15> + 23.020|date: 2010/06/16> + 23.150|date: 2010/06/17> + 23.160|date: 2010/06/18> + 23.790|date: 2010/06/21> + 23.750|date: 2010/06/22> + 23.540|date: 2010/06/23> + 22.930|date: 2010/06/24> + 23.080|date: 2010/06/25> + 23.300|date: 2010/06/28> + 23.000|date: 2010/06/29> + 22.700|date: 2010/06/30> + 22.340|date: 2010/07/01> + 22.490|date: 2010/07/02> + 22.310|date: 2010/07/06> + 22.070|date: 2010/07/07> + 23.130|date: 2010/07/08> + 23.230|date: 2010/07/09> + 23.820|date: 2010/07/12> + 24.030|date: 2010/07/13> + 24.330|date: 2010/07/14> + 24.250|date: 2010/07/15> + 24.200|date: 2010/07/16> + 22.990|date: 2010/07/19> + 22.610|date: 2010/07/20> + 23.730|date: 2010/07/21> + 23.300|date: 2010/07/22> + 23.580|date: 2010/07/23> + 23.710|date: 2010/07/26> + 24.340|date: 2010/07/27> + 24.210|date: 2010/07/28> + 24.130|date: 2010/07/29> + 23.800|date: 2010/07/30> + 24.200|date: 2010/08/02> + 24.340|date: 2010/08/03> + 24.350|date: 2010/08/04> + 23.750|date: 2010/08/05> + 23.380|date: 2010/08/06> + 23.370|date: 2010/08/09> + 23.370|date: 2010/08/10> + 23.040|date: 2010/08/11> + 22.170|date: 2010/08/12> + 22.430|date: 2010/08/13> + 22.100|date: 2010/08/16> + 22.300|date: 2010/08/17> + 22.300|date: 2010/08/19> + 21.630|date: 2010/08/20> high |ticker: USB> => 22.590|date: 2009/08/21> + 22.820|date: 2009/08/24> + 22.280|date: 2009/08/25> + 22.370|date: 2009/08/26> + 22.350|date: 2009/08/27> + 22.490|date: 2009/08/28> + 22.680|date: 2009/08/31> + 22.732|date: 2009/09/01> + 21.580|date: 2009/09/02> + 21.220|date: 2009/09/03> + 21.460|date: 2009/09/04> + 21.800|date: 2009/09/09> + 22.000|date: 2009/09/10> + 22.070|date: 2009/09/11> + 21.980|date: 2009/09/14> + 22.500|date: 2009/09/15> + 22.860|date: 2009/09/16> + 23.000|date: 2009/09/17> + 22.840|date: 2009/09/18> + 22.690|date: 2009/09/21> + 22.650|date: 2009/09/22> + 22.540|date: 2009/09/23> + 22.250|date: 2009/09/24> + 22.150|date: 2009/09/25> + 22.260|date: 2009/09/28> + 22.505|date: 2009/09/29> + 22.000|date: 2009/09/30> + 21.850|date: 2009/10/01> + 21.620|date: 2009/10/02> + 21.700|date: 2009/10/05> + 22.180|date: 2009/10/06> + 22.270|date: 2009/10/07> + 22.820|date: 2009/10/08> + 22.970|date: 2009/10/09> + 23.040|date: 2009/10/12> + 23.060|date: 2009/10/13> + 23.990|date: 2009/10/14> + 24.030|date: 2009/10/15> + 23.585|date: 2009/10/16> + 23.900|date: 2009/10/19> + 23.890|date: 2009/10/20> + 25.590|date: 2009/10/21> + 25.430|date: 2009/10/22> + 25.390|date: 2009/10/23> + 24.590|date: 2009/10/26> + 24.350|date: 2009/10/27> + 24.400|date: 2009/10/28> + 24.040|date: 2009/11/05> + 23.910|date: 2009/11/06> + 24.530|date: 2009/11/09> + 24.590|date: 2009/11/10> + 24.930|date: 2009/11/11> + 24.500|date: 2009/11/12> + 24.090|date: 2009/11/13> + 23.890|date: 2009/11/16> + 23.680|date: 2009/11/17> + 23.750|date: 2009/11/18> + 23.440|date: 2009/11/19> + 23.400|date: 2009/11/20> + 23.650|date: 2009/11/23> + 23.810|date: 2009/11/24> + 23.790|date: 2009/11/25> + 23.420|date: 2009/11/27> + 24.190|date: 2009/11/30> + 24.440|date: 2009/12/01> + 24.490|date: 2009/12/02> + 24.510|date: 2009/12/03> + 23.820|date: 2009/12/04> + 23.490|date: 2009/12/07> + 23.130|date: 2009/12/08> + 23.160|date: 2009/12/09> + 23.340|date: 2009/12/10> + 23.210|date: 2009/12/11> + 23.270|date: 2009/12/14> + 23.090|date: 2009/12/15> + 22.690|date: 2009/12/16> + 22.170|date: 2009/12/17> + 22.420|date: 2009/12/18> + 22.960|date: 2009/12/21> + 22.990|date: 2009/12/22> + 22.790|date: 2009/12/23> + 22.590|date: 2009/12/24> + 22.810|date: 2009/12/28> + 22.580|date: 2009/12/29> + 22.450|date: 2009/12/30> + 22.650|date: 2009/12/31> + 22.910|date: 2010/01/04> + 23.510|date: 2010/01/05> + 23.870|date: 2010/01/06> + 24.480|date: 2010/01/07> + 24.260|date: 2010/01/08> + 24.500|date: 2010/01/11> + 24.540|date: 2010/01/12> + 24.890|date: 2010/01/13> + 25.410|date: 2010/01/14> + 25.220|date: 2010/01/15> + 24.770|date: 2010/01/19> + 25.340|date: 2010/01/20> + 25.740|date: 2010/01/21> + 26.840|date: 2010/01/22> + 25.130|date: 2010/01/25> + 24.910|date: 2010/01/26> + 25.225|date: 2010/01/27> + 25.370|date: 2010/01/28> + 25.460|date: 2010/01/29> + 25.359|date: 2010/02/01> + 25.310|date: 2010/02/02> + 24.850|date: 2010/02/03> + 24.400|date: 2010/02/04> + 24.250|date: 2010/02/05> + 24.030|date: 2010/02/08> + 23.860|date: 2010/02/09> + 23.880|date: 2010/02/10> + 23.700|date: 2010/02/11> + 23.390|date: 2010/02/12> + 23.880|date: 2010/02/16> + 23.890|date: 2010/02/17> + 24.000|date: 2010/02/18> + 24.250|date: 2010/02/19> + 24.710|date: 2010/02/22> + 24.630|date: 2010/02/23> + 24.910|date: 2010/02/24> + 24.780|date: 2010/02/25> + 24.710|date: 2010/02/26> + 24.730|date: 2010/03/01> + 24.910|date: 2010/03/02> + 24.910|date: 2010/03/03> + 24.810|date: 2010/03/04> + 25.250|date: 2010/03/05> + 25.310|date: 2010/03/08> + 24.880|date: 2010/03/09> + 25.200|date: 2010/03/10> + 25.520|date: 2010/03/11> + 25.995|date: 2010/03/12> + 25.980|date: 2010/03/15> + 26.140|date: 2010/03/16> + 26.320|date: 2010/03/17> + 26.255|date: 2010/03/18> + 26.390|date: 2010/03/19> + 26.380|date: 2010/03/22> + 26.300|date: 2010/03/23> + 26.450|date: 2010/03/24> + 26.700|date: 2010/03/25> + 26.440|date: 2010/03/26> + 26.150|date: 2010/03/29> + 26.210|date: 2010/03/30> + 26.000|date: 2010/03/31> + 26.260|date: 2010/04/01> + 26.480|date: 2010/04/05> + 27.180|date: 2010/04/06> + 27.220|date: 2010/04/07> + 27.290|date: 2010/04/08> + 27.270|date: 2010/04/09> + 27.605|date: 2010/04/12> + 27.640|date: 2010/04/13> + 28.310|date: 2010/04/14> + 28.430|date: 2010/04/15> + 28.250|date: 2010/04/16> + 27.700|date: 2010/04/19> + 28.385|date: 2010/04/20> + 28.420|date: 2010/04/21> + 27.720|date: 2010/04/22> + 27.440|date: 2010/04/23> + 27.430|date: 2010/04/26> + 26.980|date: 2010/04/27> + 26.930|date: 2010/04/28> + 27.675|date: 2010/04/29> + 27.460|date: 2010/04/30> + 27.330|date: 2010/05/03> + 27.040|date: 2010/05/04> + 26.810|date: 2010/05/05> + 26.520|date: 2010/05/06> + 25.960|date: 2010/05/07> + 26.760|date: 2010/05/10> + 27.100|date: 2010/05/11> + 27.000|date: 2010/05/12> + 26.850|date: 2010/05/13> + 26.140|date: 2010/05/14> + 25.670|date: 2010/05/17> + 25.720|date: 2010/05/18> + 24.670|date: 2010/05/19> + 23.970|date: 2010/05/20> + 24.040|date: 2010/05/21> + 24.220|date: 2010/05/24> + 23.890|date: 2010/05/25> + 24.310|date: 2010/05/26> + 24.460|date: 2010/05/27> + 24.440|date: 2010/05/28> + 24.110|date: 2010/06/01> + 24.020|date: 2010/06/02> + 24.100|date: 2010/06/03> + 23.220|date: 2010/06/04> + 23.120|date: 2010/06/07> + 22.780|date: 2010/06/08> + 23.150|date: 2010/06/09> + 23.720|date: 2010/06/10> + 23.650|date: 2010/06/11> + 23.420|date: 2010/06/14> + 23.200|date: 2010/06/15> + 23.270|date: 2010/06/16> + 23.250|date: 2010/06/17> + 23.610|date: 2010/06/18> + 23.980|date: 2010/06/21> + 24.000|date: 2010/06/22> + 23.580|date: 2010/06/23> + 23.058|date: 2010/06/24> + 23.480|date: 2010/06/25> + 23.440|date: 2010/06/28> + 23.200|date: 2010/06/29> + 23.100|date: 2010/06/30> + 22.680|date: 2010/07/01> + 22.510|date: 2010/07/02> + 22.320|date: 2010/07/06> + 22.980|date: 2010/07/07> + 23.320|date: 2010/07/08> + 23.940|date: 2010/07/09> + 23.890|date: 2010/07/12> + 24.560|date: 2010/07/13> + 24.350|date: 2010/07/14> + 24.480|date: 2010/07/15> + 24.250|date: 2010/07/16> + 23.240|date: 2010/07/19> + 23.200|date: 2010/07/20> + 24.000|date: 2010/07/21> + 23.905|date: 2010/07/22> + 23.950|date: 2010/07/23> + 24.180|date: 2010/07/26> + 24.480|date: 2010/07/27> + 24.320|date: 2010/07/28> + 24.150|date: 2010/07/29> + 24.060|date: 2010/07/30> + 24.520|date: 2010/08/02> + 24.510|date: 2010/08/03> + 24.350|date: 2010/08/04> + 23.800|date: 2010/08/05> + 23.470|date: 2010/08/06> + 23.710|date: 2010/08/09> + 23.630|date: 2010/08/10> + 23.100|date: 2010/08/11> + 22.550|date: 2010/08/12> + 22.630|date: 2010/08/13> + 22.255|date: 2010/08/16> + 22.580|date: 2010/08/17> + 22.400|date: 2010/08/19> + 21.840|date: 2010/08/20> low |ticker: USB> => 22.210|date: 2009/08/21> + 21.650|date: 2009/08/24> + 21.760|date: 2009/08/25> + 21.660|date: 2009/08/26> + 21.940|date: 2009/08/27> + 22.040|date: 2009/08/28> + 21.990|date: 2009/08/31> + 21.070|date: 2009/09/01> + 20.600|date: 2009/09/02> + 20.770|date: 2009/09/03> + 20.930|date: 2009/09/04> + 21.000|date: 2009/09/09> + 21.520|date: 2009/09/10> + 21.630|date: 2009/09/11> + 21.430|date: 2009/09/14> + 21.610|date: 2009/09/15> + 21.990|date: 2009/09/16> + 22.170|date: 2009/09/17> + 22.270|date: 2009/09/18> + 22.340|date: 2009/09/21> + 21.980|date: 2009/09/22> + 22.070|date: 2009/09/23> + 21.840|date: 2009/09/24> + 21.650|date: 2009/09/25> + 21.900|date: 2009/09/28> + 21.720|date: 2009/09/29> + 21.610|date: 2009/09/30> + 21.110|date: 2009/10/01> + 20.760|date: 2009/10/02> + 21.380|date: 2009/10/05> + 21.660|date: 2009/10/06> + 21.800|date: 2009/10/07> + 22.180|date: 2009/10/08> + 22.260|date: 2009/10/09> + 22.750|date: 2009/10/12> + 22.590|date: 2009/10/13> + 23.170|date: 2009/10/14> + 23.320|date: 2009/10/15> + 23.230|date: 2009/10/16> + 23.380|date: 2009/10/19> + 23.250|date: 2009/10/20> + 24.320|date: 2009/10/21> + 24.320|date: 2009/10/22> + 24.650|date: 2009/10/23> + 23.920|date: 2009/10/26> + 23.920|date: 2009/10/27> + 23.440|date: 2009/10/28> + 23.050|date: 2009/11/05> + 23.380|date: 2009/11/06> + 23.710|date: 2009/11/09> + 24.110|date: 2009/11/10> + 24.220|date: 2009/11/11> + 23.750|date: 2009/11/12> + 23.300|date: 2009/11/13> + 23.180|date: 2009/11/16> + 23.040|date: 2009/11/17> + 23.340|date: 2009/11/18> + 23.030|date: 2009/11/19> + 22.900|date: 2009/11/20> + 23.370|date: 2009/11/23> + 23.360|date: 2009/11/24> + 23.390|date: 2009/11/25> + 22.760|date: 2009/11/27> + 23.370|date: 2009/11/30> + 23.860|date: 2009/12/01> + 24.050|date: 2009/12/02> + 23.170|date: 2009/12/03> + 23.080|date: 2009/12/04> + 22.880|date: 2009/12/07> + 22.710|date: 2009/12/08> + 22.730|date: 2009/12/09> + 22.900|date: 2009/12/10> + 22.910|date: 2009/12/11> + 22.660|date: 2009/12/14> + 22.350|date: 2009/12/15> + 21.900|date: 2009/12/16> + 21.770|date: 2009/12/17> + 21.820|date: 2009/12/18> + 22.390|date: 2009/12/21> + 22.410|date: 2009/12/22> + 22.260|date: 2009/12/23> + 22.250|date: 2009/12/24> + 22.370|date: 2009/12/28> + 22.320|date: 2009/12/29> + 22.190|date: 2009/12/30> + 22.380|date: 2009/12/31> + 22.530|date: 2010/01/04> + 22.740|date: 2010/01/05> + 23.320|date: 2010/01/06> + 23.500|date: 2010/01/07> + 23.740|date: 2010/01/08> + 24.110|date: 2010/01/11> + 24.040|date: 2010/01/12> + 24.120|date: 2010/01/13> + 24.530|date: 2010/01/14> + 24.460|date: 2010/01/15> + 24.090|date: 2010/01/19> + 24.770|date: 2010/01/20> + 24.660|date: 2010/01/21> + 24.570|date: 2010/01/22> + 24.420|date: 2010/01/25> + 24.230|date: 2010/01/26> + 24.120|date: 2010/01/27> + 24.790|date: 2010/01/28> + 24.890|date: 2010/01/29> + 24.900|date: 2010/02/01> + 24.750|date: 2010/02/02> + 24.220|date: 2010/02/03> + 23.620|date: 2010/02/04> + 23.280|date: 2010/02/05> + 23.410|date: 2010/02/08> + 23.260|date: 2010/02/09> + 23.270|date: 2010/02/10> + 23.285|date: 2010/02/11> + 22.980|date: 2010/02/12> + 23.220|date: 2010/02/16> + 23.480|date: 2010/02/17> + 23.530|date: 2010/02/18> + 23.810|date: 2010/02/19> + 24.260|date: 2010/02/22> + 24.200|date: 2010/02/23> + 24.380|date: 2010/02/24> + 24.000|date: 2010/02/25> + 24.210|date: 2010/02/26> + 24.390|date: 2010/03/01> + 24.580|date: 2010/03/02> + 24.610|date: 2010/03/03> + 24.550|date: 2010/03/04> + 24.640|date: 2010/03/05> + 24.990|date: 2010/03/08> + 24.520|date: 2010/03/09> + 24.760|date: 2010/03/10> + 24.820|date: 2010/03/11> + 25.560|date: 2010/03/12> + 25.450|date: 2010/03/15> + 25.800|date: 2010/03/16> + 25.900|date: 2010/03/17> + 25.800|date: 2010/03/18> + 25.770|date: 2010/03/19> + 25.870|date: 2010/03/22> + 25.940|date: 2010/03/23> + 26.100|date: 2010/03/24> + 26.130|date: 2010/03/25> + 25.830|date: 2010/03/26> + 25.800|date: 2010/03/29> + 25.820|date: 2010/03/30> + 25.640|date: 2010/03/31> + 25.870|date: 2010/04/01> + 26.150|date: 2010/04/05> + 26.380|date: 2010/04/06> + 26.480|date: 2010/04/07> + 26.500|date: 2010/04/08> + 26.880|date: 2010/04/09> + 27.120|date: 2010/04/12> + 27.265|date: 2010/04/13> + 27.660|date: 2010/04/14> + 28.010|date: 2010/04/15> + 26.660|date: 2010/04/16> + 26.980|date: 2010/04/19> + 27.140|date: 2010/04/20> + 27.410|date: 2010/04/21> + 27.090|date: 2010/04/22> + 26.990|date: 2010/04/23> + 26.790|date: 2010/04/26> + 26.150|date: 2010/04/27> + 26.400|date: 2010/04/28> + 26.750|date: 2010/04/29> + 26.750|date: 2010/04/30> + 26.770|date: 2010/05/03> + 26.270|date: 2010/05/04> + 26.070|date: 2010/05/05> + 24.250|date: 2010/05/06> + 24.900|date: 2010/05/07> + 26.120|date: 2010/05/10> + 26.000|date: 2010/05/11> + 26.630|date: 2010/05/12> + 26.380|date: 2010/05/13> + 25.130|date: 2010/05/14> + 24.980|date: 2010/05/17> + 24.110|date: 2010/05/18> + 23.970|date: 2010/05/19> + 23.200|date: 2010/05/20> + 22.160|date: 2010/05/21> + 23.490|date: 2010/05/24> + 22.860|date: 2010/05/25> + 23.500|date: 2010/05/26> + 23.700|date: 2010/05/27> + 23.850|date: 2010/05/28> + 23.260|date: 2010/06/01> + 23.170|date: 2010/06/02> + 23.370|date: 2010/06/03> + 22.780|date: 2010/06/04> + 22.450|date: 2010/06/07> + 22.060|date: 2010/06/08> + 22.520|date: 2010/06/09> + 22.900|date: 2010/06/10> + 23.140|date: 2010/06/11> + 22.725|date: 2010/06/14> + 22.730|date: 2010/06/15> + 22.880|date: 2010/06/16> + 22.910|date: 2010/06/17> + 23.020|date: 2010/06/18> + 23.570|date: 2010/06/21> + 23.470|date: 2010/06/22> + 22.920|date: 2010/06/23> + 22.500|date: 2010/06/24> + 22.760|date: 2010/06/25> + 23.040|date: 2010/06/28> + 22.500|date: 2010/06/29> + 22.300|date: 2010/06/30> + 21.850|date: 2010/07/01> + 21.730|date: 2010/07/02> + 21.770|date: 2010/07/06> + 21.900|date: 2010/07/07> + 22.820|date: 2010/07/08> + 23.060|date: 2010/07/09> + 23.520|date: 2010/07/12> + 24.020|date: 2010/07/13> + 23.940|date: 2010/07/14> + 23.670|date: 2010/07/15> + 23.010|date: 2010/07/16> + 22.650|date: 2010/07/19> + 22.480|date: 2010/07/20> + 23.000|date: 2010/07/21> + 23.300|date: 2010/07/22> + 23.330|date: 2010/07/23> + 23.600|date: 2010/07/26> + 24.190|date: 2010/07/27> + 23.860|date: 2010/07/28> + 23.550|date: 2010/07/29> + 23.640|date: 2010/07/30> + 24.030|date: 2010/08/02> + 24.170|date: 2010/08/03> + 23.860|date: 2010/08/04> + 23.380|date: 2010/08/05> + 22.870|date: 2010/08/06> + 22.980|date: 2010/08/09> + 23.230|date: 2010/08/10> + 22.470|date: 2010/08/11> + 22.100|date: 2010/08/12> + 22.220|date: 2010/08/13> + 21.920|date: 2010/08/16> + 22.055|date: 2010/08/17> + 21.700|date: 2010/08/19> + 21.560|date: 2010/08/20> close |ticker: USB> => 22.280|date: 2009/08/21> + 21.720|date: 2009/08/24> + 21.920|date: 2009/08/25> + 22.110|date: 2009/08/26> + 22.250|date: 2009/08/27> + 22.430|date: 2009/08/28> + 22.620|date: 2009/08/31> + 21.240|date: 2009/09/01> + 20.660|date: 2009/09/02> + 20.950|date: 2009/09/03> + 21.450|date: 2009/09/04> + 21.750|date: 2009/09/09> + 21.720|date: 2009/09/10> + 21.860|date: 2009/09/11> + 21.980|date: 2009/09/14> + 22.170|date: 2009/09/15> + 22.820|date: 2009/09/16> + 22.440|date: 2009/09/17> + 22.760|date: 2009/09/18> + 22.430|date: 2009/09/21> + 22.340|date: 2009/09/22> + 22.070|date: 2009/09/23> + 21.900|date: 2009/09/24> + 22.060|date: 2009/09/25> + 22.230|date: 2009/09/28> + 21.750|date: 2009/09/29> + 21.860|date: 2009/09/30> + 21.110|date: 2009/10/01> + 21.230|date: 2009/10/02> + 21.640|date: 2009/10/05> + 22.040|date: 2009/10/06> + 22.180|date: 2009/10/07> + 22.600|date: 2009/10/08> + 22.930|date: 2009/10/09> + 23.020|date: 2009/10/12> + 22.850|date: 2009/10/13> + 23.940|date: 2009/10/14> + 24.010|date: 2009/10/15> + 23.410|date: 2009/10/16> + 23.810|date: 2009/10/19> + 23.800|date: 2009/10/20> + 24.430|date: 2009/10/21> + 25.350|date: 2009/10/22> + 24.950|date: 2009/10/23> + 24.150|date: 2009/10/26> + 24.250|date: 2009/10/27> + 23.530|date: 2009/10/28> + 23.980|date: 2009/11/05> + 23.730|date: 2009/11/06> + 24.510|date: 2009/11/09> + 24.330|date: 2009/11/10> + 24.400|date: 2009/11/11> + 24.000|date: 2009/11/12> + 23.480|date: 2009/11/13> + 23.380|date: 2009/11/16> + 23.640|date: 2009/11/17> + 23.610|date: 2009/11/18> + 23.130|date: 2009/11/19> + 23.290|date: 2009/11/20> + 23.550|date: 2009/11/23> + 23.730|date: 2009/11/24> + 23.570|date: 2009/11/25> + 22.950|date: 2009/11/27> + 24.130|date: 2009/11/30> + 24.340|date: 2009/12/01> + 24.430|date: 2009/12/02> + 23.250|date: 2009/12/03> + 23.500|date: 2009/12/04> + 23.030|date: 2009/12/07> + 22.980|date: 2009/12/08> + 22.900|date: 2009/12/09> + 23.030|date: 2009/12/10> + 23.050|date: 2009/12/11> + 23.040|date: 2009/12/14> + 22.390|date: 2009/12/15> + 22.090|date: 2009/12/16> + 21.780|date: 2009/12/17> + 22.300|date: 2009/12/18> + 22.960|date: 2009/12/21> + 22.790|date: 2009/12/22> + 22.340|date: 2009/12/23> + 22.580|date: 2009/12/24> + 22.470|date: 2009/12/28> + 22.390|date: 2009/12/29> + 22.450|date: 2009/12/30> + 22.510|date: 2009/12/31> + 22.880|date: 2010/01/04> + 23.460|date: 2010/01/05> + 23.710|date: 2010/01/06> + 24.170|date: 2010/01/07> + 24.210|date: 2010/01/08> + 24.320|date: 2010/01/11> + 24.310|date: 2010/01/12> + 24.710|date: 2010/01/13> + 25.330|date: 2010/01/14> + 24.620|date: 2010/01/15> + 24.490|date: 2010/01/19> + 25.010|date: 2010/01/20> + 25.140|date: 2010/01/21> + 24.670|date: 2010/01/22> + 24.810|date: 2010/01/25> + 24.310|date: 2010/01/26> + 25.120|date: 2010/01/27> + 24.990|date: 2010/01/28> + 25.080|date: 2010/01/29> + 25.180|date: 2010/02/01> + 24.870|date: 2010/02/02> + 24.460|date: 2010/02/03> + 23.650|date: 2010/02/04> + 23.970|date: 2010/02/05> + 23.490|date: 2010/02/08> + 23.490|date: 2010/02/09> + 23.610|date: 2010/02/10> + 23.490|date: 2010/02/11> + 23.260|date: 2010/02/12> + 23.860|date: 2010/02/16> + 23.730|date: 2010/02/17> + 23.910|date: 2010/02/18> + 24.140|date: 2010/02/19> + 24.550|date: 2010/02/22> + 24.270|date: 2010/02/23> + 24.780|date: 2010/02/24> + 24.300|date: 2010/02/25> + 24.610|date: 2010/02/26> + 24.510|date: 2010/03/01> + 24.740|date: 2010/03/02> + 24.650|date: 2010/03/03> + 24.740|date: 2010/03/04> + 25.200|date: 2010/03/05> + 24.990|date: 2010/03/08> + 24.670|date: 2010/03/09> + 24.960|date: 2010/03/10> + 25.470|date: 2010/03/11> + 25.670|date: 2010/03/12> + 25.900|date: 2010/03/15> + 26.120|date: 2010/03/16> + 26.210|date: 2010/03/17> + 25.990|date: 2010/03/18> + 26.140|date: 2010/03/19> + 26.220|date: 2010/03/22> + 26.250|date: 2010/03/23> + 26.190|date: 2010/03/24> + 26.170|date: 2010/03/25> + 26.050|date: 2010/03/26> + 25.960|date: 2010/03/29> + 25.860|date: 2010/03/30> + 25.880|date: 2010/03/31> + 26.240|date: 2010/04/01> + 26.470|date: 2010/04/05> + 27.080|date: 2010/04/06> + 26.700|date: 2010/04/07> + 27.130|date: 2010/04/08> + 27.160|date: 2010/04/09> + 27.510|date: 2010/04/12> + 27.530|date: 2010/04/13> + 28.250|date: 2010/04/14> + 28.260|date: 2010/04/15> + 27.450|date: 2010/04/16> + 27.610|date: 2010/04/19> + 28.210|date: 2010/04/20> + 27.940|date: 2010/04/21> + 27.370|date: 2010/04/22> + 27.300|date: 2010/04/23> + 26.870|date: 2010/04/26> + 26.230|date: 2010/04/27> + 26.570|date: 2010/04/28> + 27.290|date: 2010/04/29> + 26.770|date: 2010/04/30> + 27.220|date: 2010/05/03> + 26.500|date: 2010/05/04> + 26.420|date: 2010/05/05> + 25.480|date: 2010/05/06> + 25.150|date: 2010/05/07> + 26.540|date: 2010/05/10> + 26.680|date: 2010/05/11> + 26.880|date: 2010/05/12> + 26.380|date: 2010/05/13> + 25.510|date: 2010/05/14> + 25.610|date: 2010/05/17> + 24.360|date: 2010/05/18> + 24.150|date: 2010/05/19> + 23.210|date: 2010/05/20> + 23.980|date: 2010/05/21> + 23.590|date: 2010/05/24> + 23.890|date: 2010/05/25> + 23.630|date: 2010/05/26> + 24.430|date: 2010/05/27> + 23.960|date: 2010/05/28> + 23.290|date: 2010/06/01> + 23.990|date: 2010/06/02> + 23.570|date: 2010/06/03> + 22.850|date: 2010/06/04> + 22.460|date: 2010/06/07> + 22.740|date: 2010/06/08> + 22.570|date: 2010/06/09> + 23.680|date: 2010/06/10> + 23.310|date: 2010/06/11> + 22.820|date: 2010/06/14> + 23.200|date: 2010/06/15> + 23.120|date: 2010/06/16> + 23.060|date: 2010/06/17> + 23.570|date: 2010/06/18> + 23.670|date: 2010/06/21> + 23.550|date: 2010/06/22> + 23.130|date: 2010/06/23> + 22.610|date: 2010/06/24> + 23.360|date: 2010/06/25> + 23.110|date: 2010/06/28> + 22.620|date: 2010/06/29> + 22.350|date: 2010/06/30> + 22.330|date: 2010/07/01> + 21.880|date: 2010/07/02> + 22.040|date: 2010/07/06> + 22.930|date: 2010/07/07> + 23.240|date: 2010/07/08> + 23.910|date: 2010/07/09> + 23.770|date: 2010/07/12> + 24.430|date: 2010/07/13> + 24.140|date: 2010/07/14> + 24.400|date: 2010/07/15> + 23.043|date: 2010/07/16> + 22.990|date: 2010/07/19> + 23.150|date: 2010/07/20> + 23.070|date: 2010/07/21> + 23.660|date: 2010/07/22> + 23.700|date: 2010/07/23> + 24.120|date: 2010/07/26> + 24.310|date: 2010/07/27> + 23.970|date: 2010/07/28> + 23.940|date: 2010/07/29> + 23.900|date: 2010/07/30> + 24.510|date: 2010/08/02> + 24.220|date: 2010/08/03> + 23.930|date: 2010/08/04> + 23.680|date: 2010/08/05> + 23.220|date: 2010/08/06> + 23.640|date: 2010/08/09> + 23.440|date: 2010/08/10> + 22.480|date: 2010/08/11> + 22.440|date: 2010/08/12> + 22.220|date: 2010/08/13> + 22.130|date: 2010/08/16> + 22.310|date: 2010/08/17> + 21.720|date: 2010/08/19> + 21.740|date: 2010/08/20> volume |ticker: USB> => 161064.000|date: 2009/08/21> + 162892.000|date: 2009/08/24> + 132451.000|date: 2009/08/25> + 115424.000|date: 2009/08/26> + 114249.000|date: 2009/08/27> + 123946.000|date: 2009/08/28> + 128542.000|date: 2009/08/31> + 241544.000|date: 2009/09/01> + 174815.000|date: 2009/09/02> + 145970.000|date: 2009/09/03> + 113810.000|date: 2009/09/04> + 173233.000|date: 2009/09/09> + 135308.000|date: 2009/09/10> + 121926.000|date: 2009/09/11> + 112129.000|date: 2009/09/14> + 151638.000|date: 2009/09/15> + 177478.000|date: 2009/09/16> + 167109.000|date: 2009/09/17> + 178426.000|date: 2009/09/18> + 109521.000|date: 2009/09/21> + 178195.000|date: 2009/09/22> + 146955.000|date: 2009/09/23> + 190081.000|date: 2009/09/24> + 170387.000|date: 2009/09/25> + 140775.000|date: 2009/09/28> + 187239.000|date: 2009/09/29> + 177594.000|date: 2009/09/30> + 226057.000|date: 2009/10/01> + 202108.000|date: 2009/10/02> + 137888.000|date: 2009/10/05> + 143288.000|date: 2009/10/06> + 119510.000|date: 2009/10/07> + 146307.000|date: 2009/10/08> + 109120.000|date: 2009/10/09> + 91676.000|date: 2009/10/12> + 131833.000|date: 2009/10/13> + 198952.000|date: 2009/10/14> + 134391.000|date: 2009/10/15> + 138486.000|date: 2009/10/16> + 109407.000|date: 2009/10/19> + 185301.000|date: 2009/10/20> + 341040.000|date: 2009/10/21> + 188584.000|date: 2009/10/22> + 139378.000|date: 2009/10/23> + 207049.000|date: 2009/10/26> + 150956.000|date: 2009/10/27> + 163140.000|date: 2009/10/28> + 153481.000|date: 2009/11/05> + 126452.000|date: 2009/11/06> + 116512.000|date: 2009/11/09> + 86407.000|date: 2009/11/10> + 131844.000|date: 2009/11/11> + 159833.000|date: 2009/11/12> + 147483.000|date: 2009/11/13> + 179947.000|date: 2009/11/16> + 128612.000|date: 2009/11/17> + 113450.000|date: 2009/11/18> + 109359.000|date: 2009/11/19> + 112209.000|date: 2009/11/20> + 97742.000|date: 2009/11/23> + 125732.000|date: 2009/11/24> + 55578.000|date: 2009/11/25> + 71795.000|date: 2009/11/27> + 161306.000|date: 2009/11/30> + 138373.000|date: 2009/12/01> + 100261.000|date: 2009/12/02> + 223194.000|date: 2009/12/03> + 198865.000|date: 2009/12/04> + 134687.000|date: 2009/12/07> + 124680.000|date: 2009/12/08> + 77022.000|date: 2009/12/09> + 120534.000|date: 2009/12/10> + 86330.000|date: 2009/12/11> + 140450.000|date: 2009/12/14> + 161573.000|date: 2009/12/15> + 210803.000|date: 2009/12/16> + 168970.000|date: 2009/12/17> + 219953.000|date: 2009/12/18> + 151447.000|date: 2009/12/21> + 124302.000|date: 2009/12/22> + 78372.000|date: 2009/12/23> + 29466.000|date: 2009/12/24> + 98231.000|date: 2009/12/28> + 62032.000|date: 2009/12/29> + 54405.000|date: 2009/12/30> + 59004.000|date: 2009/12/31> + 128918.000|date: 2010/01/04> + 145048.000|date: 2010/01/05> + 122935.000|date: 2010/01/06> + 152452.000|date: 2010/01/07> + 99350.000|date: 2010/01/08> + 84827.000|date: 2010/01/11> + 131192.000|date: 2010/01/12> + 127367.000|date: 2010/01/13> + 133839.000|date: 2010/01/14> + 135904.000|date: 2010/01/15> + 154714.000|date: 2010/01/19> + 186023.000|date: 2010/01/20> + 248651.000|date: 2010/01/21> + 200082.000|date: 2010/01/22> + 136923.000|date: 2010/01/25> + 158668.000|date: 2010/01/26> + 197642.000|date: 2010/01/27> + 177915.000|date: 2010/01/28> + 183177.000|date: 2010/01/29> + 120336.000|date: 2010/02/01> + 147939.000|date: 2010/02/02> + 123537.000|date: 2010/02/03> + 205537.000|date: 2010/02/04> + 224911.000|date: 2010/02/05> + 157535.000|date: 2010/02/08> + 137427.000|date: 2010/02/09> + 122195.000|date: 2010/02/10> + 87533.000|date: 2010/02/11> + 165526.000|date: 2010/02/12> + 114892.000|date: 2010/02/16> + 219604.000|date: 2010/02/17> + 90767.000|date: 2010/02/18> + 118050.000|date: 2010/02/19> + 128448.000|date: 2010/02/22> + 132888.000|date: 2010/02/23> + 120200.000|date: 2010/02/24> + 125414.000|date: 2010/02/25> + 94464.000|date: 2010/02/26> + 68434.000|date: 2010/03/01> + 79094.000|date: 2010/03/02> + 83924.000|date: 2010/03/03> + 78359.000|date: 2010/03/04> + 94430.000|date: 2010/03/05> + 81857.000|date: 2010/03/08> + 132500.000|date: 2010/03/09> + 119940.000|date: 2010/03/10> + 146184.000|date: 2010/03/11> + 141559.000|date: 2010/03/12> + 83960.000|date: 2010/03/15> + 107434.000|date: 2010/03/16> + 118598.000|date: 2010/03/17> + 85684.000|date: 2010/03/18> + 139772.000|date: 2010/03/19> + 97026.000|date: 2010/03/22> + 95736.000|date: 2010/03/23> + 73702.000|date: 2010/03/24> + 105676.000|date: 2010/03/25> + 108170.000|date: 2010/03/26> + 69113.000|date: 2010/03/29> + 91239.000|date: 2010/03/30> + 84512.000|date: 2010/03/31> + 68203.000|date: 2010/04/01> + 78658.000|date: 2010/04/05> + 124804.000|date: 2010/04/06> + 123767.000|date: 2010/04/07> + 142352.000|date: 2010/04/08> + 74300.000|date: 2010/04/09> + 110255.000|date: 2010/04/12> + 138945.000|date: 2010/04/13> + 149041.000|date: 2010/04/14> + 189485.000|date: 2010/04/15> + 288931.000|date: 2010/04/16> + 150848.000|date: 2010/04/19> + 235444.000|date: 2010/04/20> + 216624.000|date: 2010/04/21> + 272779.000|date: 2010/04/22> + 111142.000|date: 2010/04/23> + 114343.000|date: 2010/04/26> + 209798.000|date: 2010/04/27> + 124414.000|date: 2010/04/28> + 183978.000|date: 2010/04/29> + 172497.000|date: 2010/04/30> + 113939.000|date: 2010/05/03> + 193502.000|date: 2010/05/04> + 132528.000|date: 2010/05/05> + 249772.000|date: 2010/05/06> + 264740.000|date: 2010/05/07> + 197366.000|date: 2010/05/10> + 167017.000|date: 2010/05/11> + 155671.000|date: 2010/05/12> + 130614.000|date: 2010/05/13> + 225542.000|date: 2010/05/14> + 141352.000|date: 2010/05/17> + 346053.000|date: 2010/05/18> + 278207.000|date: 2010/05/19> + 220150.000|date: 2010/05/20> + 295894.000|date: 2010/05/21> + 178592.000|date: 2010/05/24> + 231655.000|date: 2010/05/25> + 206261.000|date: 2010/05/26> + 162976.000|date: 2010/05/27> + 140721.000|date: 2010/05/28> + 146010.000|date: 2010/06/01> + 130663.000|date: 2010/06/02> + 127421.000|date: 2010/06/03> + 210214.000|date: 2010/06/04> + 159221.000|date: 2010/06/07> + 252789.000|date: 2010/06/08> + 157651.000|date: 2010/06/09> + 163835.000|date: 2010/06/10> + 129872.000|date: 2010/06/11> + 188609.000|date: 2010/06/14> + 156651.000|date: 2010/06/15> + 160318.000|date: 2010/06/16> + 124193.000|date: 2010/06/17> + 154158.000|date: 2010/06/18> + 159123.000|date: 2010/06/21> + 142089.000|date: 2010/06/22> + 156919.000|date: 2010/06/23> + 168354.000|date: 2010/06/24> + 172710.000|date: 2010/06/25> + 101410.000|date: 2010/06/28> + 195707.000|date: 2010/06/29> + 137309.000|date: 2010/06/30> + 148716.000|date: 2010/07/01> + 118127.000|date: 2010/07/02> + 127980.000|date: 2010/07/06> + 171875.000|date: 2010/07/07> + 140958.000|date: 2010/07/08> + 122431.000|date: 2010/07/09> + 70281.000|date: 2010/07/12> + 119373.000|date: 2010/07/13> + 107440.000|date: 2010/07/14> + 142241.000|date: 2010/07/15> + 175328.000|date: 2010/07/16> + 78812.000|date: 2010/07/19> + 141509.000|date: 2010/07/20> + 198348.000|date: 2010/07/21> + 184839.000|date: 2010/07/22> + 132326.000|date: 2010/07/23> + 94592.000|date: 2010/07/26> + 99634.000|date: 2010/07/27> + 72058.000|date: 2010/07/28> + 119212.000|date: 2010/07/29> + 104778.000|date: 2010/07/30> + 104280.000|date: 2010/08/02> + 89878.000|date: 2010/08/03> + 111601.000|date: 2010/08/04> + 101544.000|date: 2010/08/05> + 111846.000|date: 2010/08/06> + 99302.000|date: 2010/08/09> + 85969.000|date: 2010/08/10> + 104250.000|date: 2010/08/11> + 72604.000|date: 2010/08/12> + 55352.000|date: 2010/08/13> + 65436.000|date: 2010/08/16> + 72718.000|date: 2010/08/17> + 129311.000|date: 2010/08/19> + 110820.000|date: 2010/08/20> open |ticker: UTX> => 57.680|date: 2009/08/21> + 58.930|date: 2009/08/24> + 59.410|date: 2009/08/25> + 59.700|date: 2009/08/26> + 59.620|date: 2009/08/27> + 60.290|date: 2009/08/28> + 59.280|date: 2009/08/31> + 59.350|date: 2009/09/01> + 58.990|date: 2009/09/02> + 58.860|date: 2009/09/03> + 59.680|date: 2009/09/04> + 60.490|date: 2009/09/09> + 61.250|date: 2009/09/10> + 62.040|date: 2009/09/11> + 61.510|date: 2009/09/14> + 61.670|date: 2009/09/15> + 61.700|date: 2009/09/16> + 61.920|date: 2009/09/17> + 62.720|date: 2009/09/18> + 62.470|date: 2009/09/21> + 63.210|date: 2009/09/22> + 63.480|date: 2009/09/23> + 62.930|date: 2009/09/24> + 62.190|date: 2009/09/25> + 61.900|date: 2009/09/28> + 61.660|date: 2009/09/29> + 61.170|date: 2009/09/30> + 60.790|date: 2009/10/01> + 59.380|date: 2009/10/02> + 60.000|date: 2009/10/05> + 60.880|date: 2009/10/06> + 60.860|date: 2009/10/07> + 61.600|date: 2009/10/08> + 61.840|date: 2009/10/09> + 62.320|date: 2009/10/12> + 61.470|date: 2009/10/13> + 62.740|date: 2009/10/14> + 63.460|date: 2009/10/15> + 64.160|date: 2009/10/16> + 65.030|date: 2009/10/19> + 64.410|date: 2009/10/20> + 65.140|date: 2009/10/21> + 65.250|date: 2009/10/22> + 66.000|date: 2009/10/23> + 65.810|date: 2009/10/26> + 65.020|date: 2009/10/27> + 63.780|date: 2009/10/28> + 64.030|date: 2009/11/05> + 65.360|date: 2009/11/06> + 65.630|date: 2009/11/09> + 66.740|date: 2009/11/10> + 66.860|date: 2009/11/11> + 67.150|date: 2009/11/12> + 66.860|date: 2009/11/13> + 68.300|date: 2009/11/16> + 69.380|date: 2009/11/17> + 69.740|date: 2009/11/18> + 68.480|date: 2009/11/19> + 67.730|date: 2009/11/20> + 68.520|date: 2009/11/23> + 68.500|date: 2009/11/24> + 68.470|date: 2009/11/25> + 66.930|date: 2009/11/27> + 67.170|date: 2009/11/30> + 68.000|date: 2009/12/01> + 67.730|date: 2009/12/02> + 68.050|date: 2009/12/03> + 67.790|date: 2009/12/04> + 68.320|date: 2009/12/07> + 68.520|date: 2009/12/08> + 67.740|date: 2009/12/09> + 67.780|date: 2009/12/10> + 68.820|date: 2009/12/11> + 69.900|date: 2009/12/14> + 69.780|date: 2009/12/15> + 70.400|date: 2009/12/16> + 70.060|date: 2009/12/17> + 69.900|date: 2009/12/18> + 69.550|date: 2009/12/21> + 69.375|date: 2009/12/22> + 69.360|date: 2009/12/23> + 69.690|date: 2009/12/24> + 70.300|date: 2009/12/28> + 70.590|date: 2009/12/29> + 70.300|date: 2009/12/30> + 70.450|date: 2009/12/31> + 70.210|date: 2010/01/04> + 71.640|date: 2010/01/05> + 70.560|date: 2010/01/06> + 70.010|date: 2010/01/07> + 70.260|date: 2010/01/08> + 70.730|date: 2010/01/11> + 71.800|date: 2010/01/12> + 71.820|date: 2010/01/13> + 72.240|date: 2010/01/14> + 72.830|date: 2010/01/15> + 71.990|date: 2010/01/19> + 72.240|date: 2010/01/20> + 71.450|date: 2010/01/21> + 69.870|date: 2010/01/22> + 69.510|date: 2010/01/25> + 67.830|date: 2010/01/26> + 67.260|date: 2010/01/27> + 67.690|date: 2010/01/28> + 67.390|date: 2010/01/29> + 67.760|date: 2010/02/01> + 67.890|date: 2010/02/02> + 67.820|date: 2010/02/03> + 67.870|date: 2010/02/04> + 66.380|date: 2010/02/05> + 66.280|date: 2010/02/08> + 66.200|date: 2010/02/09> + 66.520|date: 2010/02/10> + 66.360|date: 2010/02/11> + 65.900|date: 2010/02/12> + 66.060|date: 2010/02/16> + 66.300|date: 2010/02/17> + 67.530|date: 2010/02/18> + 68.240|date: 2010/02/19> + 68.840|date: 2010/02/22> + 68.380|date: 2010/02/23> + 68.190|date: 2010/02/24> + 67.570|date: 2010/02/25> + 68.670|date: 2010/02/26> + 68.840|date: 2010/03/01> + 69.890|date: 2010/03/02> + 69.840|date: 2010/03/03> + 69.660|date: 2010/03/04> + 70.570|date: 2010/03/05> + 71.190|date: 2010/03/08> + 71.510|date: 2010/03/09> + 71.970|date: 2010/03/10> + 71.950|date: 2010/03/11> + 71.790|date: 2010/03/12> + 71.550|date: 2010/03/15> + 71.970|date: 2010/03/16> + 72.630|date: 2010/03/17> + 72.080|date: 2010/03/18> + 72.760|date: 2010/03/19> + 72.660|date: 2010/03/22> + 72.720|date: 2010/03/23> + 72.980|date: 2010/03/24> + 73.410|date: 2010/03/25> + 73.460|date: 2010/03/26> + 73.790|date: 2010/03/29> + 74.220|date: 2010/03/30> + 73.930|date: 2010/03/31> + 73.870|date: 2010/04/01> + 74.320|date: 2010/04/05> + 74.540|date: 2010/04/06> + 74.550|date: 2010/04/07> + 73.690|date: 2010/04/08> + 73.710|date: 2010/04/09> + 74.360|date: 2010/04/12> + 73.580|date: 2010/04/13> + 73.330|date: 2010/04/14> + 73.890|date: 2010/04/15> + 74.660|date: 2010/04/16> + 73.460|date: 2010/04/19> + 74.130|date: 2010/04/20> + 73.630|date: 2010/04/21> + 76.630|date: 2010/04/22> + 76.520|date: 2010/04/23> + 76.570|date: 2010/04/26> + 76.210|date: 2010/04/27> + 74.640|date: 2010/04/28> + 75.310|date: 2010/04/29> + 76.020|date: 2010/04/30> + 75.260|date: 2010/05/03> + 75.480|date: 2010/05/04> + 73.590|date: 2010/05/05> + 73.050|date: 2010/05/06> + 70.850|date: 2010/05/07> + 72.540|date: 2010/05/10> + 72.340|date: 2010/05/11> + 73.050|date: 2010/05/12> + 73.110|date: 2010/05/13> + 72.350|date: 2010/05/14> + 71.710|date: 2010/05/17> + 71.560|date: 2010/05/18> + 70.160|date: 2010/05/19> + 67.800|date: 2010/05/20> + 65.400|date: 2010/05/21> + 66.660|date: 2010/05/24> + 64.340|date: 2010/05/25> + 66.820|date: 2010/05/26> + 67.480|date: 2010/05/27> + 68.250|date: 2010/05/28> + 66.460|date: 2010/06/01> + 66.470|date: 2010/06/02> + 67.760|date: 2010/06/03> + 66.620|date: 2010/06/04> + 65.260|date: 2010/06/07> + 63.250|date: 2010/06/08> + 64.680|date: 2010/06/09> + 64.530|date: 2010/06/10> + 64.930|date: 2010/06/11> + 66.440|date: 2010/06/14> + 67.080|date: 2010/06/15> + 68.180|date: 2010/06/16> + 68.650|date: 2010/06/17> + 68.650|date: 2010/06/18> + 70.340|date: 2010/06/21> + 69.300|date: 2010/06/22> + 68.180|date: 2010/06/23> + 67.890|date: 2010/06/24> + 67.430|date: 2010/06/25> + 67.910|date: 2010/06/28> + 66.065|date: 2010/06/29> + 64.990|date: 2010/06/30> + 64.850|date: 2010/07/01> + 64.450|date: 2010/07/02> + 64.810|date: 2010/07/06> + 64.600|date: 2010/07/07> + 67.100|date: 2010/07/08> + 67.280|date: 2010/07/09> + 67.180|date: 2010/07/12> + 67.180|date: 2010/07/13> + 67.630|date: 2010/07/14> + 67.960|date: 2010/07/15> + 67.950|date: 2010/07/16> + 66.420|date: 2010/07/19> + 65.750|date: 2010/07/20> + 67.670|date: 2010/07/21> + 68.010|date: 2010/07/22> + 69.480|date: 2010/07/23> + 70.620|date: 2010/07/26> + 71.960|date: 2010/07/27> + 71.070|date: 2010/07/28> + 71.480|date: 2010/07/29> + 70.560|date: 2010/07/30> + 72.040|date: 2010/08/02> + 72.250|date: 2010/08/03> + 72.210|date: 2010/08/04> + 72.380|date: 2010/08/05> + 72.380|date: 2010/08/06> + 73.190|date: 2010/08/09> + 72.820|date: 2010/08/10> + 72.160|date: 2010/08/11> + 70.350|date: 2010/08/12> + 70.270|date: 2010/08/13> + 70.200|date: 2010/08/16> + 70.850|date: 2010/08/17> + 69.620|date: 2010/08/19> + 68.140|date: 2010/08/20> high |ticker: UTX> => 58.840|date: 2009/08/21> + 59.720|date: 2009/08/24> + 60.630|date: 2009/08/25> + 59.970|date: 2009/08/26> + 60.440|date: 2009/08/27> + 60.370|date: 2009/08/28> + 59.360|date: 2009/08/31> + 60.400|date: 2009/09/01> + 59.290|date: 2009/09/02> + 59.750|date: 2009/09/03> + 60.690|date: 2009/09/04> + 61.370|date: 2009/09/09> + 62.000|date: 2009/09/10> + 62.040|date: 2009/09/11> + 61.760|date: 2009/09/14> + 61.730|date: 2009/09/15> + 62.350|date: 2009/09/16> + 63.040|date: 2009/09/17> + 63.280|date: 2009/09/18> + 63.020|date: 2009/09/21> + 63.300|date: 2009/09/22> + 63.720|date: 2009/09/23> + 63.000|date: 2009/09/24> + 62.190|date: 2009/09/25> + 62.150|date: 2009/09/28> + 61.930|date: 2009/09/29> + 61.530|date: 2009/09/30> + 60.980|date: 2009/10/01> + 59.940|date: 2009/10/02> + 60.480|date: 2009/10/05> + 61.921|date: 2009/10/06> + 61.460|date: 2009/10/07> + 62.280|date: 2009/10/08> + 62.220|date: 2009/10/09> + 62.490|date: 2009/10/12> + 62.150|date: 2009/10/13> + 63.870|date: 2009/10/14> + 64.440|date: 2009/10/15> + 65.090|date: 2009/10/16> + 65.860|date: 2009/10/19> + 65.880|date: 2009/10/20> + 66.260|date: 2009/10/21> + 66.060|date: 2009/10/22> + 66.360|date: 2009/10/23> + 66.260|date: 2009/10/26> + 65.430|date: 2009/10/27> + 64.320|date: 2009/10/28> + 65.500|date: 2009/11/05> + 65.720|date: 2009/11/06> + 66.750|date: 2009/11/09> + 67.200|date: 2009/11/10> + 67.450|date: 2009/11/11> + 67.570|date: 2009/11/12> + 68.250|date: 2009/11/13> + 69.400|date: 2009/11/16> + 69.965|date: 2009/11/17> + 69.760|date: 2009/11/18> + 68.480|date: 2009/11/19> + 68.110|date: 2009/11/20> + 69.130|date: 2009/11/23> + 68.730|date: 2009/11/24> + 68.470|date: 2009/11/25> + 67.580|date: 2009/11/27> + 67.460|date: 2009/11/30> + 68.690|date: 2009/12/01> + 68.650|date: 2009/12/02> + 68.490|date: 2009/12/03> + 68.820|date: 2009/12/04> + 69.200|date: 2009/12/07> + 68.520|date: 2009/12/08> + 67.900|date: 2009/12/09> + 69.000|date: 2009/12/10> + 69.650|date: 2009/12/11> + 69.980|date: 2009/12/14> + 70.300|date: 2009/12/15> + 70.750|date: 2009/12/16> + 70.120|date: 2009/12/17> + 70.000|date: 2009/12/18> + 70.030|date: 2009/12/21> + 69.860|date: 2009/12/22> + 69.780|date: 2009/12/23> + 70.500|date: 2009/12/24> + 70.780|date: 2009/12/28> + 70.890|date: 2009/12/29> + 70.540|date: 2009/12/30> + 70.760|date: 2009/12/31> + 71.860|date: 2010/01/04> + 71.640|date: 2010/01/05> + 70.830|date: 2010/01/06> + 70.620|date: 2010/01/07> + 70.700|date: 2010/01/08> + 72.260|date: 2010/01/11> + 71.950|date: 2010/01/12> + 72.660|date: 2010/01/13> + 72.850|date: 2010/01/14> + 72.930|date: 2010/01/15> + 72.940|date: 2010/01/19> + 72.240|date: 2010/01/20> + 71.850|date: 2010/01/21> + 70.290|date: 2010/01/22> + 69.510|date: 2010/01/25> + 68.860|date: 2010/01/26> + 67.850|date: 2010/01/27> + 67.830|date: 2010/01/28> + 68.490|date: 2010/01/29> + 67.970|date: 2010/02/01> + 68.430|date: 2010/02/02> + 68.430|date: 2010/02/03> + 67.950|date: 2010/02/04> + 67.000|date: 2010/02/05> + 66.330|date: 2010/02/08> + 67.110|date: 2010/02/09> + 66.930|date: 2010/02/10> + 66.850|date: 2010/02/11> + 66.260|date: 2010/02/12> + 66.430|date: 2010/02/16> + 67.530|date: 2010/02/17> + 68.290|date: 2010/02/18> + 68.900|date: 2010/02/19> + 68.920|date: 2010/02/22> + 68.750|date: 2010/02/23> + 68.700|date: 2010/02/24> + 68.700|date: 2010/02/25> + 68.980|date: 2010/02/26> + 69.800|date: 2010/03/01> + 70.000|date: 2010/03/02> + 70.380|date: 2010/03/03> + 70.790|date: 2010/03/04> + 71.310|date: 2010/03/05> + 71.420|date: 2010/03/08> + 72.250|date: 2010/03/09> + 72.220|date: 2010/03/10> + 72.040|date: 2010/03/11> + 72.450|date: 2010/03/12> + 72.110|date: 2010/03/15> + 72.500|date: 2010/03/16> + 72.800|date: 2010/03/17> + 72.550|date: 2010/03/18> + 73.735|date: 2010/03/19> + 73.030|date: 2010/03/22> + 73.170|date: 2010/03/23> + 73.540|date: 2010/03/24> + 73.820|date: 2010/03/25> + 74.070|date: 2010/03/26> + 74.320|date: 2010/03/29> + 74.850|date: 2010/03/30> + 74.330|date: 2010/03/31> + 74.480|date: 2010/04/01> + 74.950|date: 2010/04/05> + 74.970|date: 2010/04/06> + 74.640|date: 2010/04/07> + 73.910|date: 2010/04/08> + 74.000|date: 2010/04/09> + 74.360|date: 2010/04/12> + 73.710|date: 2010/04/13> + 74.050|date: 2010/04/14> + 74.720|date: 2010/04/15> + 74.780|date: 2010/04/16> + 73.810|date: 2010/04/19> + 74.680|date: 2010/04/20> + 77.090|date: 2010/04/21> + 76.750|date: 2010/04/22> + 76.780|date: 2010/04/23> + 77.080|date: 2010/04/26> + 76.350|date: 2010/04/27> + 74.900|date: 2010/04/28> + 76.350|date: 2010/04/29> + 76.490|date: 2010/04/30> + 76.380|date: 2010/05/03> + 75.610|date: 2010/05/04> + 74.310|date: 2010/05/05> + 74.000|date: 2010/05/06> + 71.460|date: 2010/05/07> + 73.350|date: 2010/05/10> + 74.250|date: 2010/05/11> + 73.430|date: 2010/05/12> + 74.110|date: 2010/05/13> + 72.610|date: 2010/05/14> + 72.000|date: 2010/05/17> + 71.940|date: 2010/05/18> + 70.750|date: 2010/05/19> + 68.560|date: 2010/05/20> + 67.110|date: 2010/05/21> + 66.790|date: 2010/05/24> + 66.310|date: 2010/05/25> + 67.750|date: 2010/05/26> + 68.110|date: 2010/05/27> + 68.410|date: 2010/05/28> + 67.470|date: 2010/06/01> + 67.530|date: 2010/06/02> + 68.250|date: 2010/06/03> + 66.810|date: 2010/06/04> + 65.450|date: 2010/06/07> + 64.270|date: 2010/06/08> + 64.810|date: 2010/06/09> + 65.620|date: 2010/06/10> + 66.290|date: 2010/06/11> + 67.830|date: 2010/06/14> + 68.660|date: 2010/06/15> + 68.705|date: 2010/06/16> + 68.700|date: 2010/06/17> + 69.250|date: 2010/06/18> + 70.620|date: 2010/06/21> + 69.670|date: 2010/06/22> + 68.690|date: 2010/06/23> + 68.510|date: 2010/06/24> + 67.890|date: 2010/06/25> + 67.960|date: 2010/06/28> + 66.770|date: 2010/06/29> + 65.850|date: 2010/06/30> + 64.910|date: 2010/07/01> + 64.930|date: 2010/07/02> + 65.221|date: 2010/07/06> + 66.590|date: 2010/07/07> + 67.240|date: 2010/07/08> + 67.700|date: 2010/07/09> + 67.590|date: 2010/07/12> + 68.318|date: 2010/07/13> + 68.340|date: 2010/07/14> + 68.360|date: 2010/07/15> + 68.020|date: 2010/07/16> + 66.900|date: 2010/07/19> + 67.740|date: 2010/07/20> + 68.730|date: 2010/07/21> + 69.910|date: 2010/07/22> + 71.140|date: 2010/07/23> + 71.790|date: 2010/07/26> + 71.970|date: 2010/07/27> + 71.470|date: 2010/07/28> + 72.000|date: 2010/07/29> + 71.500|date: 2010/07/30> + 72.850|date: 2010/08/02> + 72.780|date: 2010/08/03> + 72.940|date: 2010/08/04> + 73.350|date: 2010/08/05> + 73.205|date: 2010/08/06> + 73.600|date: 2010/08/09> + 73.810|date: 2010/08/10> + 72.330|date: 2010/08/11> + 70.940|date: 2010/08/12> + 70.980|date: 2010/08/13> + 70.780|date: 2010/08/16> + 71.330|date: 2010/08/17> + 70.140|date: 2010/08/19> + 68.700|date: 2010/08/20> low |ticker: UTX> => 57.220|date: 2009/08/21> + 58.770|date: 2009/08/24> + 59.040|date: 2009/08/25> + 59.170|date: 2009/08/26> + 59.530|date: 2009/08/27> + 59.390|date: 2009/08/28> + 58.830|date: 2009/08/31> + 58.600|date: 2009/09/01> + 58.670|date: 2009/09/02> + 58.850|date: 2009/09/03> + 59.470|date: 2009/09/04> + 60.490|date: 2009/09/09> + 60.740|date: 2009/09/10> + 61.410|date: 2009/09/11> + 61.140|date: 2009/09/14> + 61.180|date: 2009/09/15> + 61.350|date: 2009/09/16> + 61.920|date: 2009/09/17> + 62.500|date: 2009/09/18> + 62.300|date: 2009/09/21> + 62.800|date: 2009/09/22> + 62.670|date: 2009/09/23> + 62.010|date: 2009/09/24> + 61.010|date: 2009/09/25> + 61.560|date: 2009/09/28> + 61.250|date: 2009/09/29> + 59.975|date: 2009/09/30> + 59.910|date: 2009/10/01> + 59.310|date: 2009/10/02> + 59.370|date: 2009/10/05> + 60.690|date: 2009/10/06> + 60.860|date: 2009/10/07> + 61.290|date: 2009/10/08> + 61.780|date: 2009/10/09> + 61.040|date: 2009/10/12> + 61.210|date: 2009/10/13> + 62.250|date: 2009/10/14> + 63.460|date: 2009/10/15> + 64.120|date: 2009/10/16> + 64.790|date: 2009/10/19> + 63.800|date: 2009/10/20> + 64.760|date: 2009/10/21> + 64.900|date: 2009/10/22> + 65.540|date: 2009/10/23> + 64.420|date: 2009/10/26> + 63.910|date: 2009/10/27> + 62.580|date: 2009/10/28> + 63.900|date: 2009/11/05> + 64.690|date: 2009/11/06> + 65.110|date: 2009/11/09> + 66.290|date: 2009/11/10> + 66.630|date: 2009/11/11> + 66.510|date: 2009/11/12> + 66.660|date: 2009/11/13> + 68.010|date: 2009/11/16> + 69.080|date: 2009/11/17> + 68.400|date: 2009/11/18> + 67.290|date: 2009/11/19> + 67.490|date: 2009/11/20> + 68.290|date: 2009/11/23> + 67.910|date: 2009/11/24> + 67.920|date: 2009/11/25> + 66.350|date: 2009/11/27> + 66.520|date: 2009/11/30> + 67.905|date: 2009/12/01> + 67.520|date: 2009/12/02> + 67.180|date: 2009/12/03> + 67.500|date: 2009/12/04> + 68.200|date: 2009/12/07> + 67.390|date: 2009/12/08> + 66.750|date: 2009/12/09> + 67.580|date: 2009/12/10> + 68.650|date: 2009/12/11> + 69.470|date: 2009/12/14> + 69.360|date: 2009/12/15> + 70.090|date: 2009/12/16> + 69.460|date: 2009/12/17> + 69.120|date: 2009/12/18> + 69.280|date: 2009/12/21> + 69.210|date: 2009/12/22> + 69.130|date: 2009/12/23> + 69.680|date: 2009/12/24> + 69.990|date: 2009/12/28> + 70.300|date: 2009/12/29> + 70.000|date: 2009/12/30> + 69.320|date: 2009/12/31> + 69.860|date: 2010/01/04> + 70.280|date: 2010/01/05> + 70.030|date: 2010/01/06> + 69.570|date: 2010/01/07> + 70.250|date: 2010/01/08> + 70.730|date: 2010/01/11> + 71.060|date: 2010/01/12> + 71.790|date: 2010/01/13> + 72.120|date: 2010/01/14> + 71.680|date: 2010/01/15> + 71.640|date: 2010/01/19> + 70.630|date: 2010/01/20> + 69.750|date: 2010/01/21> + 69.000|date: 2010/01/22> + 68.560|date: 2010/01/25> + 67.800|date: 2010/01/26> + 66.500|date: 2010/01/27> + 66.550|date: 2010/01/28> + 66.640|date: 2010/01/29> + 67.200|date: 2010/02/01> + 67.690|date: 2010/02/02> + 67.700|date: 2010/02/03> + 66.340|date: 2010/02/04> + 65.050|date: 2010/02/05> + 65.310|date: 2010/02/08> + 65.710|date: 2010/02/09> + 66.110|date: 2010/02/10> + 65.860|date: 2010/02/11> + 65.010|date: 2010/02/12> + 65.560|date: 2010/02/16> + 65.820|date: 2010/02/17> + 67.420|date: 2010/02/18> + 68.110|date: 2010/02/19> + 68.130|date: 2010/02/22> + 67.720|date: 2010/02/23> + 67.790|date: 2010/02/24> + 67.050|date: 2010/02/25> + 68.140|date: 2010/02/26> + 68.840|date: 2010/03/01> + 69.640|date: 2010/03/02> + 69.430|date: 2010/03/03> + 69.640|date: 2010/03/04> + 70.570|date: 2010/03/05> + 70.760|date: 2010/03/08> + 71.160|date: 2010/03/09> + 71.380|date: 2010/03/10> + 71.260|date: 2010/03/11> + 71.140|date: 2010/03/12> + 71.320|date: 2010/03/15> + 71.590|date: 2010/03/16> + 72.060|date: 2010/03/17> + 72.060|date: 2010/03/18> + 72.720|date: 2010/03/19> + 72.570|date: 2010/03/22> + 72.580|date: 2010/03/23> + 72.760|date: 2010/03/24> + 73.180|date: 2010/03/25> + 73.460|date: 2010/03/26> + 73.630|date: 2010/03/29> + 73.950|date: 2010/03/30> + 73.420|date: 2010/03/31> + 73.540|date: 2010/04/01> + 74.220|date: 2010/04/05> + 74.420|date: 2010/04/06> + 73.530|date: 2010/04/07> + 73.280|date: 2010/04/08> + 73.410|date: 2010/04/09> + 73.590|date: 2010/04/12> + 72.930|date: 2010/04/13> + 73.130|date: 2010/04/14> + 73.760|date: 2010/04/15> + 73.210|date: 2010/04/16> + 73.000|date: 2010/04/19> + 73.270|date: 2010/04/20> + 73.630|date: 2010/04/21> + 75.940|date: 2010/04/22> + 75.780|date: 2010/04/23> + 76.260|date: 2010/04/26> + 74.070|date: 2010/04/27> + 73.560|date: 2010/04/28> + 75.160|date: 2010/04/29> + 74.900|date: 2010/04/30> + 75.140|date: 2010/05/03> + 73.450|date: 2010/05/04> + 72.830|date: 2010/05/05> + 65.170|date: 2010/05/06> + 68.860|date: 2010/05/07> + 72.000|date: 2010/05/10> + 72.330|date: 2010/05/11> + 72.580|date: 2010/05/12> + 72.730|date: 2010/05/13> + 70.690|date: 2010/05/14> + 69.920|date: 2010/05/17> + 70.480|date: 2010/05/18> + 68.660|date: 2010/05/19> + 66.360|date: 2010/05/20> + 64.580|date: 2010/05/21> + 65.810|date: 2010/05/24> + 63.790|date: 2010/05/25> + 66.000|date: 2010/05/26> + 66.990|date: 2010/05/27> + 67.040|date: 2010/05/28> + 65.930|date: 2010/06/01> + 65.965|date: 2010/06/02> + 67.280|date: 2010/06/03> + 64.880|date: 2010/06/04> + 63.150|date: 2010/06/07> + 62.880|date: 2010/06/08> + 63.270|date: 2010/06/09> + 63.860|date: 2010/06/10> + 64.550|date: 2010/06/11> + 66.440|date: 2010/06/14> + 66.960|date: 2010/06/15> + 68.050|date: 2010/06/16> + 67.710|date: 2010/06/17> + 68.512|date: 2010/06/18> + 69.040|date: 2010/06/21> + 67.850|date: 2010/06/22> + 67.460|date: 2010/06/23> + 67.160|date: 2010/06/24> + 66.810|date: 2010/06/25> + 66.820|date: 2010/06/28> + 64.320|date: 2010/06/29> + 64.430|date: 2010/06/30> + 63.620|date: 2010/07/01> + 63.840|date: 2010/07/02> + 63.910|date: 2010/07/06> + 64.560|date: 2010/07/07> + 66.290|date: 2010/07/08> + 66.880|date: 2010/07/09> + 66.270|date: 2010/07/12> + 67.180|date: 2010/07/13> + 67.380|date: 2010/07/14> + 67.170|date: 2010/07/15> + 65.880|date: 2010/07/16> + 66.120|date: 2010/07/19> + 65.750|date: 2010/07/20> + 66.530|date: 2010/07/21> + 68.010|date: 2010/07/22> + 69.160|date: 2010/07/23> + 70.350|date: 2010/07/26> + 70.745|date: 2010/07/27> + 70.780|date: 2010/07/28> + 70.490|date: 2010/07/29> + 69.790|date: 2010/07/30> + 71.770|date: 2010/08/02> + 71.980|date: 2010/08/03> + 72.060|date: 2010/08/04> + 72.110|date: 2010/08/05> + 71.680|date: 2010/08/06> + 72.890|date: 2010/08/09> + 71.930|date: 2010/08/10> + 70.770|date: 2010/08/11> + 70.290|date: 2010/08/12> + 70.130|date: 2010/08/13> + 69.500|date: 2010/08/16> + 69.910|date: 2010/08/17> + 68.020|date: 2010/08/19> + 67.410|date: 2010/08/20> close |ticker: UTX> => 58.710|date: 2009/08/21> + 59.300|date: 2009/08/24> + 59.710|date: 2009/08/25> + 59.770|date: 2009/08/26> + 60.010|date: 2009/08/27> + 59.640|date: 2009/08/28> + 59.360|date: 2009/08/31> + 59.060|date: 2009/09/01> + 58.850|date: 2009/09/02> + 59.650|date: 2009/09/03> + 60.520|date: 2009/09/04> + 61.240|date: 2009/09/09> + 61.950|date: 2009/09/10> + 61.990|date: 2009/09/11> + 61.560|date: 2009/09/14> + 61.290|date: 2009/09/15> + 61.950|date: 2009/09/16> + 62.520|date: 2009/09/17> + 62.820|date: 2009/09/18> + 62.670|date: 2009/09/21> + 63.230|date: 2009/09/22> + 62.740|date: 2009/09/23> + 62.340|date: 2009/09/24> + 61.540|date: 2009/09/25> + 61.640|date: 2009/09/28> + 61.310|date: 2009/09/29> + 60.930|date: 2009/09/30> + 59.990|date: 2009/10/01> + 59.630|date: 2009/10/02> + 60.430|date: 2009/10/05> + 61.490|date: 2009/10/06> + 61.070|date: 2009/10/07> + 61.780|date: 2009/10/08> + 62.170|date: 2009/10/09> + 61.470|date: 2009/10/12> + 61.970|date: 2009/10/13> + 63.760|date: 2009/10/14> + 64.400|date: 2009/10/15> + 64.890|date: 2009/10/16> + 65.440|date: 2009/10/19> + 65.400|date: 2009/10/20> + 65.400|date: 2009/10/21> + 65.900|date: 2009/10/22> + 65.810|date: 2009/10/23> + 64.830|date: 2009/10/26> + 64.090|date: 2009/10/27> + 62.610|date: 2009/10/28> + 65.450|date: 2009/11/05> + 65.070|date: 2009/11/06> + 66.730|date: 2009/11/09> + 66.730|date: 2009/11/10> + 66.970|date: 2009/11/11> + 66.700|date: 2009/11/12> + 67.990|date: 2009/11/13> + 69.340|date: 2009/11/16> + 69.930|date: 2009/11/17> + 68.810|date: 2009/11/18> + 68.010|date: 2009/11/19> + 67.970|date: 2009/11/20> + 68.730|date: 2009/11/23> + 68.270|date: 2009/11/24> + 68.310|date: 2009/11/25> + 67.200|date: 2009/11/27> + 67.240|date: 2009/11/30> + 68.000|date: 2009/12/01> + 68.150|date: 2009/12/02> + 67.260|date: 2009/12/03> + 68.320|date: 2009/12/04> + 68.860|date: 2009/12/07> + 68.230|date: 2009/12/08> + 67.410|date: 2009/12/09> + 67.930|date: 2009/12/10> + 69.400|date: 2009/12/11> + 69.910|date: 2009/12/14> + 70.250|date: 2009/12/15> + 70.250|date: 2009/12/16> + 69.580|date: 2009/12/17> + 69.460|date: 2009/12/18> + 69.360|date: 2009/12/21> + 69.350|date: 2009/12/22> + 69.510|date: 2009/12/23> + 70.360|date: 2009/12/24> + 70.460|date: 2009/12/28> + 70.300|date: 2009/12/29> + 70.490|date: 2009/12/30> + 69.410|date: 2009/12/31> + 71.630|date: 2010/01/04> + 70.560|date: 2010/01/05> + 70.190|date: 2010/01/06> + 70.490|date: 2010/01/07> + 70.630|date: 2010/01/08> + 72.160|date: 2010/01/11> + 71.740|date: 2010/01/12> + 72.560|date: 2010/01/13> + 72.810|date: 2010/01/14> + 71.990|date: 2010/01/15> + 72.290|date: 2010/01/19> + 71.430|date: 2010/01/20> + 70.130|date: 2010/01/21> + 69.080|date: 2010/01/22> + 68.590|date: 2010/01/25> + 68.470|date: 2010/01/26> + 67.610|date: 2010/01/27> + 67.370|date: 2010/01/28> + 67.480|date: 2010/01/29> + 67.550|date: 2010/02/01> + 68.030|date: 2010/02/02> + 68.240|date: 2010/02/03> + 66.380|date: 2010/02/04> + 66.500|date: 2010/02/05> + 65.400|date: 2010/02/08> + 66.520|date: 2010/02/09> + 66.640|date: 2010/02/10> + 66.710|date: 2010/02/11> + 65.690|date: 2010/02/12> + 66.330|date: 2010/02/16> + 67.350|date: 2010/02/17> + 68.110|date: 2010/02/18> + 68.520|date: 2010/02/19> + 68.400|date: 2010/02/22> + 67.790|date: 2010/02/23> + 68.620|date: 2010/02/24> + 68.670|date: 2010/02/25> + 68.650|date: 2010/02/26> + 69.640|date: 2010/03/01> + 69.750|date: 2010/03/02> + 69.600|date: 2010/03/03> + 70.370|date: 2010/03/04> + 71.250|date: 2010/03/05> + 70.760|date: 2010/03/08> + 71.780|date: 2010/03/09> + 71.790|date: 2010/03/10> + 72.040|date: 2010/03/11> + 71.530|date: 2010/03/12> + 71.840|date: 2010/03/15> + 72.400|date: 2010/03/16> + 72.190|date: 2010/03/17> + 72.500|date: 2010/03/18> + 73.240|date: 2010/03/19> + 72.610|date: 2010/03/22> + 73.090|date: 2010/03/23> + 73.040|date: 2010/03/24> + 73.270|date: 2010/03/25> + 73.620|date: 2010/03/26> + 74.000|date: 2010/03/29> + 74.130|date: 2010/03/30> + 73.610|date: 2010/03/31> + 74.130|date: 2010/04/01> + 74.850|date: 2010/04/05> + 74.670|date: 2010/04/06> + 73.990|date: 2010/04/07> + 73.700|date: 2010/04/08> + 73.990|date: 2010/04/09> + 73.760|date: 2010/04/12> + 73.460|date: 2010/04/13> + 74.000|date: 2010/04/14> + 74.610|date: 2010/04/15> + 73.690|date: 2010/04/16> + 73.760|date: 2010/04/19> + 74.200|date: 2010/04/20> + 76.930|date: 2010/04/21> + 76.430|date: 2010/04/22> + 76.470|date: 2010/04/23> + 76.400|date: 2010/04/26> + 74.320|date: 2010/04/27> + 74.660|date: 2010/04/28> + 76.020|date: 2010/04/29> + 74.950|date: 2010/04/30> + 76.280|date: 2010/05/03> + 74.160|date: 2010/05/04> + 73.590|date: 2010/05/05> + 71.240|date: 2010/05/06> + 69.460|date: 2010/05/07> + 73.040|date: 2010/05/10> + 73.130|date: 2010/05/11> + 73.150|date: 2010/05/12> + 72.860|date: 2010/05/13> + 71.580|date: 2010/05/14> + 71.030|date: 2010/05/17> + 70.680|date: 2010/05/18> + 69.350|date: 2010/05/19> + 66.430|date: 2010/05/20> + 66.440|date: 2010/05/21> + 66.130|date: 2010/05/24> + 66.160|date: 2010/05/25> + 66.150|date: 2010/05/26> + 68.110|date: 2010/05/27> + 67.380|date: 2010/05/28> + 66.050|date: 2010/06/01> + 67.460|date: 2010/06/02> + 67.850|date: 2010/06/03> + 65.140|date: 2010/06/04> + 63.220|date: 2010/06/07> + 64.210|date: 2010/06/08> + 63.420|date: 2010/06/09> + 65.490|date: 2010/06/10> + 66.230|date: 2010/06/11> + 66.900|date: 2010/06/14> + 68.600|date: 2010/06/15> + 68.590|date: 2010/06/16> + 68.560|date: 2010/06/17> + 69.180|date: 2010/06/18> + 69.370|date: 2010/06/21> + 67.990|date: 2010/06/22> + 67.990|date: 2010/06/23> + 67.350|date: 2010/06/24> + 67.860|date: 2010/06/25> + 67.110|date: 2010/06/28> + 64.970|date: 2010/06/29> + 64.910|date: 2010/06/30> + 64.390|date: 2010/07/01> + 64.290|date: 2010/07/02> + 64.590|date: 2010/07/06> + 66.550|date: 2010/07/07> + 67.230|date: 2010/07/08> + 67.510|date: 2010/07/09> + 66.680|date: 2010/07/12> + 67.760|date: 2010/07/13> + 68.010|date: 2010/07/14> + 68.150|date: 2010/07/15> + 66.030|date: 2010/07/16> + 66.390|date: 2010/07/19> + 67.540|date: 2010/07/20> + 67.030|date: 2010/07/21> + 69.530|date: 2010/07/22> + 70.900|date: 2010/07/23> + 71.590|date: 2010/07/26> + 71.090|date: 2010/07/27> + 71.110|date: 2010/07/28> + 71.150|date: 2010/07/29> + 71.100|date: 2010/07/30> + 72.610|date: 2010/08/02> + 72.030|date: 2010/08/03> + 72.670|date: 2010/08/04> + 73.200|date: 2010/08/05> + 72.730|date: 2010/08/06> + 73.350|date: 2010/08/09> + 73.390|date: 2010/08/10> + 71.270|date: 2010/08/11> + 70.580|date: 2010/08/12> + 70.700|date: 2010/08/13> + 70.350|date: 2010/08/16> + 70.510|date: 2010/08/17> + 68.510|date: 2010/08/19> + 68.120|date: 2010/08/20> volume |ticker: UTX> => 68239.000|date: 2009/08/21> + 57567.000|date: 2009/08/24> + 67984.000|date: 2009/08/25> + 37213.000|date: 2009/08/26> + 40828.000|date: 2009/08/27> + 38465.000|date: 2009/08/28> + 37599.000|date: 2009/08/31> + 61823.000|date: 2009/09/01> + 37240.000|date: 2009/09/02> + 47338.000|date: 2009/09/03> + 34240.000|date: 2009/09/04> + 49249.000|date: 2009/09/09> + 45737.000|date: 2009/09/10> + 47655.000|date: 2009/09/11> + 48382.000|date: 2009/09/14> + 54120.000|date: 2009/09/15> + 72661.000|date: 2009/09/16> + 66837.000|date: 2009/09/17> + 68369.000|date: 2009/09/18> + 36909.000|date: 2009/09/21> + 45841.000|date: 2009/09/22> + 46984.000|date: 2009/09/23> + 46998.000|date: 2009/09/24> + 46681.000|date: 2009/09/25> + 53658.000|date: 2009/09/28> + 40488.000|date: 2009/09/29> + 64950.000|date: 2009/09/30> + 61255.000|date: 2009/10/01> + 46627.000|date: 2009/10/02> + 35626.000|date: 2009/10/05> + 37267.000|date: 2009/10/06> + 23753.000|date: 2009/10/07> + 44642.000|date: 2009/10/08> + 28118.000|date: 2009/10/09> + 36132.000|date: 2009/10/12> + 36831.000|date: 2009/10/13> + 52356.000|date: 2009/10/14> + 56686.000|date: 2009/10/15> + 62067.000|date: 2009/10/16> + 59799.000|date: 2009/10/19> + 65673.000|date: 2009/10/20> + 58301.000|date: 2009/10/21> + 48018.000|date: 2009/10/22> + 55627.000|date: 2009/10/23> + 54568.000|date: 2009/10/26> + 56065.000|date: 2009/10/27> + 50059.000|date: 2009/10/28> + 36541.000|date: 2009/11/05> + 38951.000|date: 2009/11/06> + 38346.000|date: 2009/11/09> + 35525.000|date: 2009/11/10> + 34090.000|date: 2009/11/11> + 46667.000|date: 2009/11/12> + 49511.000|date: 2009/11/13> + 53730.000|date: 2009/11/16> + 48112.000|date: 2009/11/17> + 59588.000|date: 2009/11/18> + 42088.000|date: 2009/11/19> + 33613.000|date: 2009/11/20> + 32606.000|date: 2009/11/23> + 38864.000|date: 2009/11/24> + 27238.000|date: 2009/11/25> + 25989.000|date: 2009/11/27> + 43112.000|date: 2009/11/30> + 38561.000|date: 2009/12/01> + 26579.000|date: 2009/12/02> + 37875.000|date: 2009/12/03> + 43893.000|date: 2009/12/04> + 34863.000|date: 2009/12/07> + 41076.000|date: 2009/12/08> + 48358.000|date: 2009/12/09> + 47864.000|date: 2009/12/10> + 58051.000|date: 2009/12/11> + 49994.000|date: 2009/12/14> + 54691.000|date: 2009/12/15> + 52354.000|date: 2009/12/16> + 37187.000|date: 2009/12/17> + 95664.000|date: 2009/12/18> + 40944.000|date: 2009/12/21> + 40069.000|date: 2009/12/22> + 28770.000|date: 2009/12/23> + 12538.000|date: 2009/12/24> + 20218.000|date: 2009/12/28> + 22659.000|date: 2009/12/29> + 21910.000|date: 2009/12/30> + 26435.000|date: 2009/12/31> + 61040.000|date: 2010/01/04> + 50048.000|date: 2010/01/05> + 47268.000|date: 2010/01/06> + 42643.000|date: 2010/01/07> + 46547.000|date: 2010/01/08> + 55299.000|date: 2010/01/11> + 46719.000|date: 2010/01/12> + 48770.000|date: 2010/01/13> + 35512.000|date: 2010/01/14> + 53432.000|date: 2010/01/15> + 36806.000|date: 2010/01/19> + 36731.000|date: 2010/01/20> + 51115.000|date: 2010/01/21> + 58139.000|date: 2010/01/22> + 49993.000|date: 2010/01/25> + 49963.000|date: 2010/01/26> + 76906.000|date: 2010/01/27> + 55791.000|date: 2010/01/28> + 72320.000|date: 2010/01/29> + 49166.000|date: 2010/02/01> + 61292.000|date: 2010/02/02> + 41509.000|date: 2010/02/03> + 59831.000|date: 2010/02/04> + 78257.000|date: 2010/02/05> + 52603.000|date: 2010/02/08> + 52774.000|date: 2010/02/09> + 49330.000|date: 2010/02/10> + 55041.000|date: 2010/02/11> + 79573.000|date: 2010/02/12> + 62909.000|date: 2010/02/16> + 59886.000|date: 2010/02/17> + 41248.000|date: 2010/02/18> + 52960.000|date: 2010/02/19> + 33112.000|date: 2010/02/22> + 41523.000|date: 2010/02/23> + 48424.000|date: 2010/02/24> + 59205.000|date: 2010/02/25> + 39731.000|date: 2010/02/26> + 37032.000|date: 2010/03/01> + 59562.000|date: 2010/03/02> + 48355.000|date: 2010/03/03> + 56517.000|date: 2010/03/04> + 40573.000|date: 2010/03/05> + 40185.000|date: 2010/03/08> + 55604.000|date: 2010/03/09> + 49044.000|date: 2010/03/10> + 49839.000|date: 2010/03/11> + 58055.000|date: 2010/03/12> + 54630.000|date: 2010/03/15> + 51544.000|date: 2010/03/16> + 44865.000|date: 2010/03/17> + 31746.000|date: 2010/03/18> + 91990.000|date: 2010/03/19> + 51768.000|date: 2010/03/22> + 49640.000|date: 2010/03/23> + 41808.000|date: 2010/03/24> + 39362.000|date: 2010/03/25> + 47937.000|date: 2010/03/26> + 30339.000|date: 2010/03/29> + 28760.000|date: 2010/03/30> + 37615.000|date: 2010/03/31> + 34562.000|date: 2010/04/01> + 45049.000|date: 2010/04/05> + 36895.000|date: 2010/04/06> + 52253.000|date: 2010/04/07> + 33532.000|date: 2010/04/08> + 28182.000|date: 2010/04/09> + 37947.000|date: 2010/04/12> + 44172.000|date: 2010/04/13> + 33838.000|date: 2010/04/14> + 33607.000|date: 2010/04/15> + 75701.000|date: 2010/04/16> + 51222.000|date: 2010/04/19> + 49778.000|date: 2010/04/20> + 107062.000|date: 2010/04/21> + 86103.000|date: 2010/04/22> + 47108.000|date: 2010/04/23> + 34572.000|date: 2010/04/26> + 62373.000|date: 2010/04/27> + 61225.000|date: 2010/04/28> + 49742.000|date: 2010/04/29> + 50684.000|date: 2010/04/30> + 41155.000|date: 2010/05/03> + 54266.000|date: 2010/05/04> + 61793.000|date: 2010/05/05> + 92703.000|date: 2010/05/06> + 102900.000|date: 2010/05/07> + 76922.000|date: 2010/05/10> + 59718.000|date: 2010/05/11> + 50671.000|date: 2010/05/12> + 52791.000|date: 2010/05/13> + 66486.000|date: 2010/05/14> + 59805.000|date: 2010/05/17> + 60405.000|date: 2010/05/18> + 85017.000|date: 2010/05/19> + 108965.000|date: 2010/05/20> + 106267.000|date: 2010/05/21> + 53450.000|date: 2010/05/24> + 78588.000|date: 2010/05/25> + 65604.000|date: 2010/05/26> + 50757.000|date: 2010/05/27> + 48095.000|date: 2010/05/28> + 51268.000|date: 2010/06/01> + 43012.000|date: 2010/06/02> + 39121.000|date: 2010/06/03> + 64602.000|date: 2010/06/04> + 83106.000|date: 2010/06/07> + 74256.000|date: 2010/06/08> + 80015.000|date: 2010/06/09> + 58733.000|date: 2010/06/10> + 45835.000|date: 2010/06/11> + 66588.000|date: 2010/06/14> + 49449.000|date: 2010/06/15> + 40576.000|date: 2010/06/16> + 43489.000|date: 2010/06/17> + 61913.000|date: 2010/06/18> + 45203.000|date: 2010/06/21> + 41980.000|date: 2010/06/22> + 50708.000|date: 2010/06/23> + 55057.000|date: 2010/06/24> + 79194.000|date: 2010/06/25> + 33157.000|date: 2010/06/28> + 70286.000|date: 2010/06/29> + 65612.000|date: 2010/06/30> + 56768.000|date: 2010/07/01> + 39887.000|date: 2010/07/02> + 57799.000|date: 2010/07/06> + 52556.000|date: 2010/07/07> + 36378.000|date: 2010/07/08> + 29195.000|date: 2010/07/09> + 37871.000|date: 2010/07/12> + 50358.000|date: 2010/07/13> + 34412.000|date: 2010/07/14> + 43338.000|date: 2010/07/15> + 44986.000|date: 2010/07/16> + 47316.000|date: 2010/07/19> + 52563.000|date: 2010/07/20> + 65986.000|date: 2010/07/21> + 52004.000|date: 2010/07/22> + 46680.000|date: 2010/07/23> + 45411.000|date: 2010/07/26> + 46174.000|date: 2010/07/27> + 36710.000|date: 2010/07/28> + 51633.000|date: 2010/07/29> + 47263.000|date: 2010/07/30> + 37968.000|date: 2010/08/02> + 35622.000|date: 2010/08/03> + 28140.000|date: 2010/08/04> + 30693.000|date: 2010/08/05> + 32135.000|date: 2010/08/06> + 26698.000|date: 2010/08/09> + 41029.000|date: 2010/08/10> + 48398.000|date: 2010/08/11> + 28692.000|date: 2010/08/12> + 24729.000|date: 2010/08/13> + 25984.000|date: 2010/08/16> + 64852.000|date: 2010/08/17> + 60732.000|date: 2010/08/19> + 38223.000|date: 2010/08/20> open |ticker: V> => 78.520|date: 2009/11/05> + 79.000|date: 2009/11/06> + 79.860|date: 2009/11/09> + 80.900|date: 2009/11/10> + 81.620|date: 2009/11/11> + 80.680|date: 2009/11/12> + 79.930|date: 2009/11/13> + 80.100|date: 2009/11/16> + 79.560|date: 2009/11/17> + 80.190|date: 2009/11/18> + 79.970|date: 2009/11/19> + 79.720|date: 2009/11/20> + 80.780|date: 2009/11/23> + 80.350|date: 2009/11/24> + 80.800|date: 2009/11/25> + 80.080|date: 2009/11/27> + 80.330|date: 2009/11/30> + 81.440|date: 2009/12/01> + 83.050|date: 2009/12/02> + 82.350|date: 2009/12/03> + 81.090|date: 2009/12/04> + 80.260|date: 2009/12/07> + 79.620|date: 2009/12/08> + 79.620|date: 2009/12/09> + 81.880|date: 2009/12/10> + 82.290|date: 2009/12/11> + 84.960|date: 2009/12/14> + 84.230|date: 2009/12/15> + 86.240|date: 2009/12/16> + 86.490|date: 2009/12/17> + 87.400|date: 2009/12/18> + 88.960|date: 2009/12/21> + 87.660|date: 2009/12/22> + 86.460|date: 2009/12/23> + 86.520|date: 2009/12/24> + 86.430|date: 2009/12/28> + 86.650|date: 2009/12/29> + 87.470|date: 2009/12/30> + 87.980|date: 2009/12/31> + 87.810|date: 2010/01/04> + 87.300|date: 2010/01/05> + 87.010|date: 2010/01/06> + 85.970|date: 2010/01/07> + 86.820|date: 2010/01/08> + 87.510|date: 2010/01/11> + 86.580|date: 2010/01/12> + 86.460|date: 2010/01/13> + 86.970|date: 2010/01/14> + 87.270|date: 2010/01/15> + 86.170|date: 2010/01/19> + 87.680|date: 2010/01/20> + 87.450|date: 2010/01/21> + 84.030|date: 2010/01/22> + 83.400|date: 2010/01/25> + 81.350|date: 2010/01/26> + 80.880|date: 2010/01/27> + 84.360|date: 2010/01/28> + 82.600|date: 2010/01/29> + 82.290|date: 2010/02/01> + 84.260|date: 2010/02/02> + 84.240|date: 2010/02/03> + 85.270|date: 2010/02/04> + 83.250|date: 2010/02/05> + 82.900|date: 2010/02/08> + 83.690|date: 2010/02/09> + 83.490|date: 2010/02/10> + 83.790|date: 2010/02/11> + 84.500|date: 2010/02/12> + 85.230|date: 2010/02/16> + 86.010|date: 2010/02/17> + 86.000|date: 2010/02/18> + 86.000|date: 2010/02/19> + 87.050|date: 2010/02/22> + 87.020|date: 2010/02/23> + 86.220|date: 2010/02/24> + 84.750|date: 2010/02/25> + 85.580|date: 2010/02/26> + 85.500|date: 2010/03/01> + 86.820|date: 2010/03/02> + 86.600|date: 2010/03/03> + 87.000|date: 2010/03/04> + 87.400|date: 2010/03/05> + 88.490|date: 2010/03/08> + 90.250|date: 2010/03/09> + 89.740|date: 2010/03/10> + 90.970|date: 2010/03/11> + 93.170|date: 2010/03/12> + 92.870|date: 2010/03/15> + 92.680|date: 2010/03/16> + 92.120|date: 2010/03/17> + 91.500|date: 2010/03/18> + 90.520|date: 2010/03/19> + 88.390|date: 2010/03/22> + 89.500|date: 2010/03/23> + 89.600|date: 2010/03/24> + 89.680|date: 2010/03/25> + 90.950|date: 2010/03/26> + 90.570|date: 2010/03/29> + 90.470|date: 2010/03/30> + 90.700|date: 2010/03/31> + 91.680|date: 2010/04/01> + 93.050|date: 2010/04/05> + 92.030|date: 2010/04/06> + 92.500|date: 2010/04/07> + 90.660|date: 2010/04/08> + 91.940|date: 2010/04/09> + 93.050|date: 2010/04/12> + 93.410|date: 2010/04/13> + 93.160|date: 2010/04/14> + 94.355|date: 2010/04/15> + 94.080|date: 2010/04/16> + 93.200|date: 2010/04/19> + 93.650|date: 2010/04/20> + 94.350|date: 2010/04/21> + 92.820|date: 2010/04/22> + 96.200|date: 2010/04/23> + 97.030|date: 2010/04/26> + 96.030|date: 2010/04/27> + 93.720|date: 2010/04/28> + 93.770|date: 2010/04/29> + 93.280|date: 2010/04/30> + 90.550|date: 2010/05/03> + 89.400|date: 2010/05/04> + 86.760|date: 2010/05/05> + 85.850|date: 2010/05/06> + 83.060|date: 2010/05/07> + 86.250|date: 2010/05/10> + 85.020|date: 2010/05/11> + 85.040|date: 2010/05/12> + 85.870|date: 2010/05/13> + 78.670|date: 2010/05/14> + 78.770|date: 2010/05/17> + 75.080|date: 2010/05/18> + 70.710|date: 2010/05/19> + 72.000|date: 2010/05/20> + 72.260|date: 2010/05/21> + 75.440|date: 2010/05/24> + 73.060|date: 2010/05/25> + 74.140|date: 2010/05/26> + 75.000|date: 2010/05/27> + 73.370|date: 2010/05/28> + 72.470|date: 2010/06/01> + 71.460|date: 2010/06/02> + 71.930|date: 2010/06/03> + 71.050|date: 2010/06/04> + 72.000|date: 2010/06/07> + 72.110|date: 2010/06/08> + 74.080|date: 2010/06/09> + 75.630|date: 2010/06/10> + 76.510|date: 2010/06/11> + 76.950|date: 2010/06/14> + 74.470|date: 2010/06/15> + 76.180|date: 2010/06/16> + 77.810|date: 2010/06/17> + 78.510|date: 2010/06/18> + 77.960|date: 2010/06/21> + 80.990|date: 2010/06/22> + 78.960|date: 2010/06/23> + 77.130|date: 2010/06/24> + 77.030|date: 2010/06/25> + 76.990|date: 2010/06/28> + 74.280|date: 2010/06/29> + 71.660|date: 2010/06/30> + 71.000|date: 2010/07/01> + 73.240|date: 2010/07/02> + 73.830|date: 2010/07/06> + 72.680|date: 2010/07/07> + 75.500|date: 2010/07/08> + 76.240|date: 2010/07/09> + 75.990|date: 2010/07/12> + 77.800|date: 2010/07/13> + 76.570|date: 2010/07/14> + 76.390|date: 2010/07/15> + 73.590|date: 2010/07/16> + 72.210|date: 2010/07/19> + 70.500|date: 2010/07/20> + 73.990|date: 2010/07/21> + 73.150|date: 2010/07/22> + 74.470|date: 2010/07/23> + 75.690|date: 2010/07/26> + 77.000|date: 2010/07/27> + 76.150|date: 2010/07/28> + 74.730|date: 2010/07/29> + 71.590|date: 2010/07/30> + 71.050|date: 2010/08/02> + 71.630|date: 2010/08/03> + 73.210|date: 2010/08/04> + 72.130|date: 2010/08/05> + 71.290|date: 2010/08/06> + 73.120|date: 2010/08/09> + 74.060|date: 2010/08/10> + 74.000|date: 2010/08/11> + 72.920|date: 2010/08/12> + 72.940|date: 2010/08/13> + 72.080|date: 2010/08/16> + 73.450|date: 2010/08/17> + 72.420|date: 2010/08/19> + 71.290|date: 2010/08/20> high |ticker: V> => 79.750|date: 2009/11/05> + 79.900|date: 2009/11/06> + 81.640|date: 2009/11/09> + 81.490|date: 2009/11/10> + 81.970|date: 2009/11/11> + 81.090|date: 2009/11/12> + 80.190|date: 2009/11/13> + 80.390|date: 2009/11/16> + 80.680|date: 2009/11/17> + 80.870|date: 2009/11/18> + 81.550|date: 2009/11/19> + 80.440|date: 2009/11/20> + 80.800|date: 2009/11/23> + 80.640|date: 2009/11/24> + 81.900|date: 2009/11/25> + 80.840|date: 2009/11/27> + 81.380|date: 2009/11/30> + 83.400|date: 2009/12/01> + 83.400|date: 2009/12/02> + 82.630|date: 2009/12/03> + 81.590|date: 2009/12/04> + 80.640|date: 2009/12/07> + 80.410|date: 2009/12/08> + 81.930|date: 2009/12/09> + 82.760|date: 2009/12/10> + 82.400|date: 2009/12/11> + 85.910|date: 2009/12/14> + 86.200|date: 2009/12/15> + 87.480|date: 2009/12/16> + 87.400|date: 2009/12/17> + 89.690|date: 2009/12/18> + 89.070|date: 2009/12/21> + 87.970|date: 2009/12/22> + 87.000|date: 2009/12/23> + 86.800|date: 2009/12/24> + 87.000|date: 2009/12/28> + 88.280|date: 2009/12/29> + 88.280|date: 2009/12/30> + 88.180|date: 2009/12/31> + 88.770|date: 2010/01/04> + 87.530|date: 2010/01/05> + 87.080|date: 2010/01/06> + 87.000|date: 2010/01/07> + 87.390|date: 2010/01/08> + 87.940|date: 2010/01/11> + 87.050|date: 2010/01/12> + 87.200|date: 2010/01/13> + 87.530|date: 2010/01/14> + 87.540|date: 2010/01/15> + 88.410|date: 2010/01/19> + 87.740|date: 2010/01/20> + 87.900|date: 2010/01/21> + 84.385|date: 2010/01/22> + 83.810|date: 2010/01/25> + 82.540|date: 2010/01/26> + 84.130|date: 2010/01/27> + 84.480|date: 2010/01/28> + 84.980|date: 2010/01/29> + 84.750|date: 2010/02/01> + 84.470|date: 2010/02/02> + 84.490|date: 2010/02/03> + 86.180|date: 2010/02/04> + 83.860|date: 2010/02/05> + 84.380|date: 2010/02/08> + 84.131|date: 2010/02/09> + 83.910|date: 2010/02/10> + 85.210|date: 2010/02/11> + 84.940|date: 2010/02/12> + 85.940|date: 2010/02/16> + 86.540|date: 2010/02/17> + 87.445|date: 2010/02/18> + 86.980|date: 2010/02/19> + 87.760|date: 2010/02/22> + 87.590|date: 2010/02/23> + 86.610|date: 2010/02/24> + 85.440|date: 2010/02/25> + 85.720|date: 2010/02/26> + 86.940|date: 2010/03/01> + 86.980|date: 2010/03/02> + 87.210|date: 2010/03/03> + 87.450|date: 2010/03/04> + 88.560|date: 2010/03/05> + 90.930|date: 2010/03/08> + 91.670|date: 2010/03/09> + 91.810|date: 2010/03/10> + 93.280|date: 2010/03/11> + 93.630|date: 2010/03/12> + 93.150|date: 2010/03/15> + 92.910|date: 2010/03/16> + 92.410|date: 2010/03/17> + 91.820|date: 2010/03/18> + 90.750|date: 2010/03/19> + 89.750|date: 2010/03/22> + 90.300|date: 2010/03/23> + 89.940|date: 2010/03/24> + 91.780|date: 2010/03/25> + 91.250|date: 2010/03/26> + 91.160|date: 2010/03/29> + 91.840|date: 2010/03/30> + 92.200|date: 2010/03/31> + 92.580|date: 2010/04/01> + 93.200|date: 2010/04/05> + 93.330|date: 2010/04/06> + 92.500|date: 2010/04/07> + 92.080|date: 2010/04/08> + 92.610|date: 2010/04/09> + 93.490|date: 2010/04/12> + 93.790|date: 2010/04/13> + 94.440|date: 2010/04/14> + 95.260|date: 2010/04/15> + 94.910|date: 2010/04/16> + 94.180|date: 2010/04/19> + 94.090|date: 2010/04/20> + 94.380|date: 2010/04/21> + 95.200|date: 2010/04/22> + 96.820|date: 2010/04/23> + 97.192|date: 2010/04/26> + 96.230|date: 2010/04/27> + 94.060|date: 2010/04/28> + 94.600|date: 2010/04/29> + 93.370|date: 2010/04/30> + 91.270|date: 2010/05/03> + 90.950|date: 2010/05/04> + 87.950|date: 2010/05/05> + 86.560|date: 2010/05/06> + 84.170|date: 2010/05/07> + 87.200|date: 2010/05/10> + 85.250|date: 2010/05/11> + 87.550|date: 2010/05/12> + 87.980|date: 2010/05/13> + 79.890|date: 2010/05/14> + 79.240|date: 2010/05/17> + 76.010|date: 2010/05/18> + 74.200|date: 2010/05/19> + 75.420|date: 2010/05/20> + 76.000|date: 2010/05/21> + 76.200|date: 2010/05/24> + 73.850|date: 2010/05/25> + 75.190|date: 2010/05/26> + 75.190|date: 2010/05/27> + 73.500|date: 2010/05/28> + 73.600|date: 2010/06/01> + 71.870|date: 2010/06/02> + 73.210|date: 2010/06/03> + 73.400|date: 2010/06/04> + 73.780|date: 2010/06/07> + 73.490|date: 2010/06/08> + 75.480|date: 2010/06/09> + 77.490|date: 2010/06/10> + 76.890|date: 2010/06/11> + 76.990|date: 2010/06/14> + 76.960|date: 2010/06/15> + 77.250|date: 2010/06/16> + 79.130|date: 2010/06/17> + 79.250|date: 2010/06/18> + 83.790|date: 2010/06/21> + 81.000|date: 2010/06/22> + 78.960|date: 2010/06/23> + 77.960|date: 2010/06/24> + 77.410|date: 2010/06/25> + 77.290|date: 2010/06/28> + 74.470|date: 2010/06/29> + 72.100|date: 2010/06/30> + 73.010|date: 2010/07/01> + 73.790|date: 2010/07/02> + 74.320|date: 2010/07/06> + 74.920|date: 2010/07/07> + 75.800|date: 2010/07/08> + 77.600|date: 2010/07/09> + 77.370|date: 2010/07/12> + 77.800|date: 2010/07/13> + 77.000|date: 2010/07/14> + 76.640|date: 2010/07/15> + 73.750|date: 2010/07/16> + 72.250|date: 2010/07/19> + 73.660|date: 2010/07/20> + 74.010|date: 2010/07/21> + 74.550|date: 2010/07/22> + 75.970|date: 2010/07/23> + 76.500|date: 2010/07/26> + 77.270|date: 2010/07/27> + 76.840|date: 2010/07/28> + 74.880|date: 2010/07/29> + 73.630|date: 2010/07/30> + 72.388|date: 2010/08/02> + 73.515|date: 2010/08/03> + 73.400|date: 2010/08/04> + 72.400|date: 2010/08/05> + 72.200|date: 2010/08/06> + 74.870|date: 2010/08/09> + 75.730|date: 2010/08/10> + 74.350|date: 2010/08/11> + 74.190|date: 2010/08/12> + 73.120|date: 2010/08/13> + 73.240|date: 2010/08/16> + 73.770|date: 2010/08/17> + 72.730|date: 2010/08/19> + 71.590|date: 2010/08/20> low |ticker: V> => 78.270|date: 2009/11/05> + 78.655|date: 2009/11/06> + 79.700|date: 2009/11/09> + 80.564|date: 2009/11/10> + 80.381|date: 2009/11/11> + 79.330|date: 2009/11/12> + 78.750|date: 2009/11/13> + 79.220|date: 2009/11/16> + 79.290|date: 2009/11/17> + 79.660|date: 2009/11/18> + 78.230|date: 2009/11/19> + 79.631|date: 2009/11/20> + 79.910|date: 2009/11/23> + 79.600|date: 2009/11/24> + 80.370|date: 2009/11/25> + 79.600|date: 2009/11/27> + 80.200|date: 2009/11/30> + 81.000|date: 2009/12/01> + 82.080|date: 2009/12/02> + 79.930|date: 2009/12/03> + 78.710|date: 2009/12/04> + 79.840|date: 2009/12/07> + 79.550|date: 2009/12/08> + 79.500|date: 2009/12/09> + 81.380|date: 2009/12/10> + 81.141|date: 2009/12/11> + 83.490|date: 2009/12/14> + 83.900|date: 2009/12/15> + 85.860|date: 2009/12/16> + 85.500|date: 2009/12/17> + 87.390|date: 2009/12/18> + 86.630|date: 2009/12/21> + 85.860|date: 2009/12/22> + 85.650|date: 2009/12/23> + 85.800|date: 2009/12/24> + 86.090|date: 2009/12/28> + 86.650|date: 2009/12/29> + 87.470|date: 2009/12/30> + 87.170|date: 2009/12/31> + 87.460|date: 2010/01/04> + 86.000|date: 2010/01/05> + 85.900|date: 2010/01/06> + 85.550|date: 2010/01/07> + 86.230|date: 2010/01/08> + 86.170|date: 2010/01/11> + 85.850|date: 2010/01/12> + 85.950|date: 2010/01/13> + 86.500|date: 2010/01/14> + 85.920|date: 2010/01/15> + 85.700|date: 2010/01/19> + 86.310|date: 2010/01/20> + 84.120|date: 2010/01/21> + 81.640|date: 2010/01/22> + 81.410|date: 2010/01/25> + 80.990|date: 2010/01/26> + 80.610|date: 2010/01/27> + 81.410|date: 2010/01/28> + 81.870|date: 2010/01/29> + 82.200|date: 2010/02/01> + 83.500|date: 2010/02/02> + 82.100|date: 2010/02/03> + 82.800|date: 2010/02/04> + 80.540|date: 2010/02/05> + 82.560|date: 2010/02/08> + 82.700|date: 2010/02/09> + 82.890|date: 2010/02/10> + 83.250|date: 2010/02/11> + 83.650|date: 2010/02/12> + 85.200|date: 2010/02/16> + 85.760|date: 2010/02/17> + 86.000|date: 2010/02/18> + 85.490|date: 2010/02/19> + 86.810|date: 2010/02/22> + 86.060|date: 2010/02/23> + 84.750|date: 2010/02/24> + 83.740|date: 2010/02/25> + 85.020|date: 2010/02/26> + 85.280|date: 2010/03/01> + 86.250|date: 2010/03/02> + 86.240|date: 2010/03/03> + 86.125|date: 2010/03/04> + 87.100|date: 2010/03/05> + 88.090|date: 2010/03/08> + 89.860|date: 2010/03/09> + 89.550|date: 2010/03/10> + 90.800|date: 2010/03/11> + 92.650|date: 2010/03/12> + 91.120|date: 2010/03/15> + 91.350|date: 2010/03/16> + 91.240|date: 2010/03/17> + 90.080|date: 2010/03/18> + 88.690|date: 2010/03/19> + 88.180|date: 2010/03/22> + 89.250|date: 2010/03/23> + 88.590|date: 2010/03/24> + 89.490|date: 2010/03/25> + 89.650|date: 2010/03/26> + 90.140|date: 2010/03/29> + 90.340|date: 2010/03/30> + 90.520|date: 2010/03/31> + 91.310|date: 2010/04/01> + 92.100|date: 2010/04/05> + 91.810|date: 2010/04/06> + 90.630|date: 2010/04/07> + 90.500|date: 2010/04/08> + 91.650|date: 2010/04/09> + 92.496|date: 2010/04/12> + 92.160|date: 2010/04/13> + 92.860|date: 2010/04/14> + 93.930|date: 2010/04/15> + 92.800|date: 2010/04/16> + 92.080|date: 2010/04/19> + 92.500|date: 2010/04/20> + 92.860|date: 2010/04/21> + 92.460|date: 2010/04/22> + 95.230|date: 2010/04/23> + 95.540|date: 2010/04/26> + 92.890|date: 2010/04/27> + 92.300|date: 2010/04/28> + 92.100|date: 2010/04/29> + 90.020|date: 2010/04/30> + 88.420|date: 2010/05/03> + 88.120|date: 2010/05/04> + 84.000|date: 2010/05/05> + 75.910|date: 2010/05/06> + 80.750|date: 2010/05/07> + 85.930|date: 2010/05/10> + 83.140|date: 2010/05/11> + 84.750|date: 2010/05/12> + 84.520|date: 2010/05/13> + 75.920|date: 2010/05/14> + 73.670|date: 2010/05/17> + 68.290|date: 2010/05/18> + 70.710|date: 2010/05/19> + 71.110|date: 2010/05/20> + 72.010|date: 2010/05/21> + 73.750|date: 2010/05/24> + 71.770|date: 2010/05/25> + 73.360|date: 2010/05/26> + 72.910|date: 2010/05/27> + 72.000|date: 2010/05/28> + 71.360|date: 2010/06/01> + 70.020|date: 2010/06/02> + 71.660|date: 2010/06/03> + 71.050|date: 2010/06/04> + 71.550|date: 2010/06/07> + 71.090|date: 2010/06/08> + 73.180|date: 2010/06/09> + 75.000|date: 2010/06/10> + 75.350|date: 2010/06/11> + 73.700|date: 2010/06/14> + 73.900|date: 2010/06/15> + 75.610|date: 2010/06/16> + 77.260|date: 2010/06/17> + 76.260|date: 2010/06/18> + 75.420|date: 2010/06/21> + 78.630|date: 2010/06/22> + 76.810|date: 2010/06/23> + 75.760|date: 2010/06/24> + 75.650|date: 2010/06/25> + 75.150|date: 2010/06/28> + 71.100|date: 2010/06/29> + 70.710|date: 2010/06/30> + 70.110|date: 2010/07/01> + 72.580|date: 2010/07/02> + 71.790|date: 2010/07/06> + 72.150|date: 2010/07/07> + 74.040|date: 2010/07/08> + 75.620|date: 2010/07/09> + 75.880|date: 2010/07/12> + 75.470|date: 2010/07/13> + 75.650|date: 2010/07/14> + 74.260|date: 2010/07/15> + 71.270|date: 2010/07/16> + 70.870|date: 2010/07/19> + 70.500|date: 2010/07/20> + 71.930|date: 2010/07/21> + 73.020|date: 2010/07/22> + 74.050|date: 2010/07/23> + 75.350|date: 2010/07/26> + 75.870|date: 2010/07/27> + 75.100|date: 2010/07/28> + 71.350|date: 2010/07/29> + 71.370|date: 2010/07/30> + 70.970|date: 2010/08/02> + 71.430|date: 2010/08/03> + 72.380|date: 2010/08/04> + 71.320|date: 2010/08/05> + 70.860|date: 2010/08/06> + 72.810|date: 2010/08/09> + 74.060|date: 2010/08/10> + 73.000|date: 2010/08/11> + 72.530|date: 2010/08/12> + 72.150|date: 2010/08/13> + 71.800|date: 2010/08/16> + 72.440|date: 2010/08/17> + 71.500|date: 2010/08/19> + 69.580|date: 2010/08/20> close |ticker: V> => 79.590|date: 2009/11/05> + 79.670|date: 2009/11/06> + 81.160|date: 2009/11/09> + 81.100|date: 2009/11/10> + 80.820|date: 2009/11/11> + 79.920|date: 2009/11/12> + 80.000|date: 2009/11/13> + 79.550|date: 2009/11/16> + 80.550|date: 2009/11/17> + 80.390|date: 2009/11/18> + 80.180|date: 2009/11/19> + 80.000|date: 2009/11/20> + 80.440|date: 2009/11/23> + 80.620|date: 2009/11/24> + 81.790|date: 2009/11/25> + 80.330|date: 2009/11/27> + 81.000|date: 2009/11/30> + 82.970|date: 2009/12/01> + 82.220|date: 2009/12/02> + 80.030|date: 2009/12/03> + 80.270|date: 2009/12/04> + 79.930|date: 2009/12/07> + 79.990|date: 2009/12/08> + 81.750|date: 2009/12/09> + 82.320|date: 2009/12/10> + 81.340|date: 2009/12/11> + 84.770|date: 2009/12/14> + 86.140|date: 2009/12/15> + 87.030|date: 2009/12/16> + 87.030|date: 2009/12/17> + 88.970|date: 2009/12/18> + 87.510|date: 2009/12/21> + 86.300|date: 2009/12/22> + 86.150|date: 2009/12/23> + 86.290|date: 2009/12/24> + 86.760|date: 2009/12/28> + 88.020|date: 2009/12/29> + 88.140|date: 2009/12/30> + 87.460|date: 2009/12/31> + 88.140|date: 2010/01/04> + 87.130|date: 2010/01/05> + 85.960|date: 2010/01/06> + 86.760|date: 2010/01/07> + 87.000|date: 2010/01/08> + 86.750|date: 2010/01/11> + 86.340|date: 2010/01/12> + 87.140|date: 2010/01/13> + 87.440|date: 2010/01/14> + 86.140|date: 2010/01/15> + 87.850|date: 2010/01/19> + 87.420|date: 2010/01/20> + 84.450|date: 2010/01/21> + 82.730|date: 2010/01/22> + 82.030|date: 2010/01/25> + 81.150|date: 2010/01/26> + 83.910|date: 2010/01/27> + 82.650|date: 2010/01/28> + 82.030|date: 2010/01/29> + 83.660|date: 2010/02/01> + 84.010|date: 2010/02/02> + 83.520|date: 2010/02/03> + 83.050|date: 2010/02/04> + 82.560|date: 2010/02/05> + 83.050|date: 2010/02/08> + 83.270|date: 2010/02/09> + 83.640|date: 2010/02/10> + 85.140|date: 2010/02/11> + 84.780|date: 2010/02/12> + 85.880|date: 2010/02/16> + 86.420|date: 2010/02/17> + 86.960|date: 2010/02/18> + 86.810|date: 2010/02/19> + 86.910|date: 2010/02/22> + 86.120|date: 2010/02/23> + 85.630|date: 2010/02/24> + 85.230|date: 2010/02/25> + 85.280|date: 2010/02/26> + 86.820|date: 2010/03/01> + 86.450|date: 2010/03/02> + 86.800|date: 2010/03/03> + 87.040|date: 2010/03/04> + 88.510|date: 2010/03/05> + 90.630|date: 2010/03/08> + 90.150|date: 2010/03/09> + 91.520|date: 2010/03/10> + 92.740|date: 2010/03/11> + 93.250|date: 2010/03/12> + 92.410|date: 2010/03/15> + 91.650|date: 2010/03/16> + 91.510|date: 2010/03/17> + 90.130|date: 2010/03/18> + 88.840|date: 2010/03/19> + 89.240|date: 2010/03/22> + 89.980|date: 2010/03/23> + 88.750|date: 2010/03/24> + 90.410|date: 2010/03/25> + 90.250|date: 2010/03/26> + 90.240|date: 2010/03/29> + 91.000|date: 2010/03/30> + 91.030|date: 2010/03/31> + 92.550|date: 2010/04/01> + 92.470|date: 2010/04/05> + 92.400|date: 2010/04/06> + 90.710|date: 2010/04/07> + 91.490|date: 2010/04/08> + 92.520|date: 2010/04/09> + 93.190|date: 2010/04/12> + 92.790|date: 2010/04/13> + 94.260|date: 2010/04/14> + 94.450|date: 2010/04/15> + 93.850|date: 2010/04/16> + 93.120|date: 2010/04/19> + 94.050|date: 2010/04/20> + 93.130|date: 2010/04/21> + 95.140|date: 2010/04/22> + 96.590|date: 2010/04/23> + 96.000|date: 2010/04/26> + 92.950|date: 2010/04/27> + 93.610|date: 2010/04/28> + 92.820|date: 2010/04/29> + 90.230|date: 2010/04/30> + 89.270|date: 2010/05/03> + 88.370|date: 2010/05/04> + 86.430|date: 2010/05/05> + 82.920|date: 2010/05/06> + 82.290|date: 2010/05/07> + 85.990|date: 2010/05/10> + 84.160|date: 2010/05/11> + 85.680|date: 2010/05/12> + 85.730|date: 2010/05/13> + 77.260|date: 2010/05/14> + 74.710|date: 2010/05/17> + 70.090|date: 2010/05/18> + 72.970|date: 2010/05/19> + 72.820|date: 2010/05/20> + 74.200|date: 2010/05/21> + 74.550|date: 2010/05/24> + 72.970|date: 2010/05/25> + 73.400|date: 2010/05/26> + 73.690|date: 2010/05/27> + 72.460|date: 2010/05/28> + 71.490|date: 2010/06/01> + 71.250|date: 2010/06/02> + 72.840|date: 2010/06/03> + 72.130|date: 2010/06/04> + 71.890|date: 2010/06/07> + 73.350|date: 2010/06/08> + 73.800|date: 2010/06/09> + 77.450|date: 2010/06/10> + 76.080|date: 2010/06/11> + 73.780|date: 2010/06/14> + 76.930|date: 2010/06/15> + 77.170|date: 2010/06/16> + 78.240|date: 2010/06/17> + 77.040|date: 2010/06/18> + 80.900|date: 2010/06/21> + 78.760|date: 2010/06/22> + 77.760|date: 2010/06/23> + 76.480|date: 2010/06/24> + 76.660|date: 2010/06/25> + 75.220|date: 2010/06/28> + 71.450|date: 2010/06/29> + 70.750|date: 2010/06/30> + 72.860|date: 2010/07/01> + 73.180|date: 2010/07/02> + 72.270|date: 2010/07/06> + 74.820|date: 2010/07/07> + 75.080|date: 2010/07/08> + 77.380|date: 2010/07/09> + 76.510|date: 2010/07/12> + 76.590|date: 2010/07/13> + 76.280|date: 2010/07/14> + 75.280|date: 2010/07/15> + 71.450|date: 2010/07/16> + 71.220|date: 2010/07/19> + 73.600|date: 2010/07/20> + 72.360|date: 2010/07/21> + 74.460|date: 2010/07/22> + 75.590|date: 2010/07/23> + 76.080|date: 2010/07/26> + 76.610|date: 2010/07/27> + 75.180|date: 2010/07/28> + 71.980|date: 2010/07/29> + 73.350|date: 2010/07/30> + 72.230|date: 2010/08/02> + 73.000|date: 2010/08/03> + 72.450|date: 2010/08/04> + 71.500|date: 2010/08/05> + 72.140|date: 2010/08/06> + 74.740|date: 2010/08/09> + 75.270|date: 2010/08/10> + 73.510|date: 2010/08/11> + 72.980|date: 2010/08/12> + 72.220|date: 2010/08/13> + 72.830|date: 2010/08/16> + 73.360|date: 2010/08/17> + 71.630|date: 2010/08/19> + 70.100|date: 2010/08/20> volume |ticker: V> => 40906.000|date: 2009/11/05> + 39416.000|date: 2009/11/06> + 65816.000|date: 2009/11/09> + 49169.000|date: 2009/11/10> + 36657.000|date: 2009/11/11> + 32422.000|date: 2009/11/12> + 34243.000|date: 2009/11/13> + 57586.000|date: 2009/11/16> + 39334.000|date: 2009/11/17> + 28682.000|date: 2009/11/18> + 91342.000|date: 2009/11/19> + 31345.000|date: 2009/11/20> + 43658.000|date: 2009/11/23> + 30382.000|date: 2009/11/24> + 28746.000|date: 2009/11/25> + 23237.000|date: 2009/11/27> + 39266.000|date: 2009/11/30> + 61030.000|date: 2009/12/01> + 32154.000|date: 2009/12/02> + 47810.000|date: 2009/12/03> + 54664.000|date: 2009/12/04> + 24151.000|date: 2009/12/07> + 26063.000|date: 2009/12/08> + 41859.000|date: 2009/12/09> + 36376.000|date: 2009/12/10> + 28796.000|date: 2009/12/11> + 176249.000|date: 2009/12/14> + 95105.000|date: 2009/12/15> + 84455.000|date: 2009/12/16> + 95626.000|date: 2009/12/17> + 843883.000|date: 2009/12/18> + 111409.000|date: 2009/12/21> + 72048.000|date: 2009/12/22> + 57804.000|date: 2009/12/23> + 17280.000|date: 2009/12/24> + 33598.000|date: 2009/12/28> + 46862.000|date: 2009/12/29> + 30880.000|date: 2009/12/30> + 31609.000|date: 2009/12/31> + 50451.000|date: 2010/01/04> + 64586.000|date: 2010/01/05> + 40658.000|date: 2010/01/06> + 69615.000|date: 2010/01/07> + 29771.000|date: 2010/01/08> + 32286.000|date: 2010/01/11> + 32106.000|date: 2010/01/12> + 33572.000|date: 2010/01/13> + 45955.000|date: 2010/01/14> + 53257.000|date: 2010/01/15> + 38101.000|date: 2010/01/19> + 31927.000|date: 2010/01/20> + 70392.000|date: 2010/01/21> + 74455.000|date: 2010/01/22> + 40372.000|date: 2010/01/25> + 31106.000|date: 2010/01/26> + 48339.000|date: 2010/01/27> + 32677.000|date: 2010/01/28> + 50711.000|date: 2010/01/29> + 40249.000|date: 2010/02/01> + 36109.000|date: 2010/02/02> + 80493.000|date: 2010/02/03> + 166264.000|date: 2010/02/04> + 96737.000|date: 2010/02/05> + 59938.000|date: 2010/02/08> + 44921.000|date: 2010/02/09> + 36440.000|date: 2010/02/10> + 45111.000|date: 2010/02/11> + 55293.000|date: 2010/02/12> + 40166.000|date: 2010/02/16> + 37441.000|date: 2010/02/17> + 38237.000|date: 2010/02/18> + 34183.000|date: 2010/02/19> + 28931.000|date: 2010/02/22> + 47826.000|date: 2010/02/23> + 40524.000|date: 2010/02/24> + 35361.000|date: 2010/02/25> + 31195.000|date: 2010/02/26> + 33750.000|date: 2010/03/01> + 32259.000|date: 2010/03/02> + 34154.000|date: 2010/03/03> + 36443.000|date: 2010/03/04> + 48768.000|date: 2010/03/05> + 78163.000|date: 2010/03/08> + 91751.000|date: 2010/03/09> + 71099.000|date: 2010/03/10> + 137860.000|date: 2010/03/11> + 71607.000|date: 2010/03/12> + 51847.000|date: 2010/03/15> + 47678.000|date: 2010/03/16> + 36965.000|date: 2010/03/17> + 46925.000|date: 2010/03/18> + 60559.000|date: 2010/03/19> + 41686.000|date: 2010/03/22> + 33794.000|date: 2010/03/23> + 39029.000|date: 2010/03/24> + 50889.000|date: 2010/03/25> + 33847.000|date: 2010/03/26> + 27841.000|date: 2010/03/29> + 40835.000|date: 2010/03/30> + 31262.000|date: 2010/03/31> + 43662.000|date: 2010/04/01> + 38410.000|date: 2010/04/05> + 34533.000|date: 2010/04/06> + 36877.000|date: 2010/04/07> + 26929.000|date: 2010/04/08> + 23917.000|date: 2010/04/09> + 23307.000|date: 2010/04/12> + 28591.000|date: 2010/04/13> + 43324.000|date: 2010/04/14> + 51600.000|date: 2010/04/15> + 46955.000|date: 2010/04/16> + 31477.000|date: 2010/04/19> + 22730.000|date: 2010/04/20> + 28413.000|date: 2010/04/21> + 36656.000|date: 2010/04/22> + 31254.000|date: 2010/04/23> + 45687.000|date: 2010/04/26> + 44729.000|date: 2010/04/27> + 51075.000|date: 2010/04/28> + 73542.000|date: 2010/04/29> + 62699.000|date: 2010/04/30> + 77565.000|date: 2010/05/03> + 76573.000|date: 2010/05/04> + 92974.000|date: 2010/05/05> + 159877.000|date: 2010/05/06> + 113822.000|date: 2010/05/07> + 87774.000|date: 2010/05/10> + 118154.000|date: 2010/05/11> + 92831.000|date: 2010/05/12> + 79588.000|date: 2010/05/13> + 424644.000|date: 2010/05/14> + 226455.000|date: 2010/05/17> + 473347.000|date: 2010/05/18> + 329106.000|date: 2010/05/19> + 254113.000|date: 2010/05/20> + 199072.000|date: 2010/05/21> + 102860.000|date: 2010/05/24> + 113642.000|date: 2010/05/25> + 111041.000|date: 2010/05/26> + 97799.000|date: 2010/05/27> + 66476.000|date: 2010/05/28> + 62707.000|date: 2010/06/01> + 94061.000|date: 2010/06/02> + 97840.000|date: 2010/06/03> + 105354.000|date: 2010/06/04> + 76547.000|date: 2010/06/07> + 76282.000|date: 2010/06/08> + 88980.000|date: 2010/06/09> + 90958.000|date: 2010/06/10> + 75443.000|date: 2010/06/11> + 93654.000|date: 2010/06/14> + 78094.000|date: 2010/06/15> + 70378.000|date: 2010/06/16> + 72846.000|date: 2010/06/17> + 74338.000|date: 2010/06/18> + 289690.000|date: 2010/06/21> + 117179.000|date: 2010/06/22> + 69837.000|date: 2010/06/23> + 65698.000|date: 2010/06/24> + 60325.000|date: 2010/06/25> + 51313.000|date: 2010/06/28> + 99644.000|date: 2010/06/29> + 61794.000|date: 2010/06/30> + 75910.000|date: 2010/07/01> + 47015.000|date: 2010/07/02> + 59317.000|date: 2010/07/06> + 52186.000|date: 2010/07/07> + 40616.000|date: 2010/07/08> + 56208.000|date: 2010/07/09> + 39591.000|date: 2010/07/12> + 49828.000|date: 2010/07/13> + 32056.000|date: 2010/07/14> + 41225.000|date: 2010/07/15> + 97649.000|date: 2010/07/16> + 50047.000|date: 2010/07/19> + 47772.000|date: 2010/07/20> + 39793.000|date: 2010/07/21> + 48733.000|date: 2010/07/22> + 31654.000|date: 2010/07/23> + 39485.000|date: 2010/07/26> + 43394.000|date: 2010/07/27> + 63012.000|date: 2010/07/28> + 147194.000|date: 2010/07/29> + 76994.000|date: 2010/07/30> + 134716.000|date: 2010/08/02> + 85424.000|date: 2010/08/03> + 51255.000|date: 2010/08/04> + 76982.000|date: 2010/08/05> + 48410.000|date: 2010/08/06> + 71538.000|date: 2010/08/09> + 77670.000|date: 2010/08/10> + 57791.000|date: 2010/08/11> + 61694.000|date: 2010/08/12> + 36429.000|date: 2010/08/13> + 26752.000|date: 2010/08/16> + 33336.000|date: 2010/08/17> + 46105.000|date: 2010/08/19> + 78854.000|date: 2010/08/20> open |ticker: VAR> => 39.740|date: 2009/08/21> + 40.430|date: 2009/08/24> + 40.780|date: 2009/08/25> + 41.310|date: 2009/08/26> + 40.890|date: 2009/08/27> + 40.940|date: 2009/08/28> + 41.880|date: 2009/08/31> + 42.910|date: 2009/09/01> + 42.080|date: 2009/09/02> + 41.700|date: 2009/09/03> + 42.140|date: 2009/09/04> + 42.720|date: 2009/09/09> + 43.750|date: 2009/09/10> + 43.500|date: 2009/09/11> + 43.700|date: 2009/09/14> + 44.250|date: 2009/09/15> + 44.020|date: 2009/09/16> + 43.910|date: 2009/09/17> + 43.560|date: 2009/09/18> + 43.070|date: 2009/09/21> + 43.320|date: 2009/09/22> + 43.270|date: 2009/09/23> + 42.960|date: 2009/09/24> + 41.280|date: 2009/09/25> + 41.840|date: 2009/09/28> + 42.750|date: 2009/09/29> + 42.070|date: 2009/09/30> + 42.210|date: 2009/10/01> + 40.050|date: 2009/10/02> + 39.860|date: 2009/10/05> + 39.840|date: 2009/10/06> + 39.460|date: 2009/10/07> + 39.240|date: 2009/10/08> + 39.650|date: 2009/10/09> + 40.180|date: 2009/10/12> + 40.180|date: 2009/10/13> + 40.630|date: 2009/10/14> + 41.140|date: 2009/10/15> + 41.410|date: 2009/10/16> + 41.300|date: 2009/10/19> + 41.390|date: 2009/10/20> + 40.780|date: 2009/10/21> + 40.900|date: 2009/10/22> + 41.960|date: 2009/10/23> + 41.760|date: 2009/10/26> + 42.190|date: 2009/10/27> + 42.730|date: 2009/10/28> + 43.130|date: 2009/11/05> + 43.430|date: 2009/11/06> + 43.710|date: 2009/11/09> + 44.790|date: 2009/11/10> + 45.150|date: 2009/11/11> + 45.200|date: 2009/11/12> + 45.230|date: 2009/11/13> + 45.400|date: 2009/11/16> + 46.370|date: 2009/11/17> + 46.320|date: 2009/11/18> + 46.200|date: 2009/11/19> + 45.570|date: 2009/11/20> + 46.160|date: 2009/11/23> + 46.670|date: 2009/11/24> + 47.780|date: 2009/11/25> + 46.410|date: 2009/11/27> + 46.970|date: 2009/11/30> + 47.240|date: 2009/12/01> + 47.150|date: 2009/12/02> + 46.240|date: 2009/12/03> + 46.000|date: 2009/12/04> + 45.870|date: 2009/12/07> + 45.710|date: 2009/12/08> + 45.550|date: 2009/12/09> + 45.700|date: 2009/12/10> + 46.320|date: 2009/12/11> + 46.110|date: 2009/12/14> + 46.080|date: 2009/12/15> + 46.000|date: 2009/12/16> + 45.210|date: 2009/12/17> + 44.780|date: 2009/12/18> + 45.130|date: 2009/12/21> + 45.960|date: 2009/12/22> + 46.580|date: 2009/12/23> + 46.710|date: 2009/12/24> + 46.960|date: 2009/12/28> + 47.000|date: 2009/12/29> + 47.250|date: 2009/12/30> + 47.460|date: 2009/12/31> + 47.190|date: 2010/01/04> + 47.670|date: 2010/01/05> + 47.950|date: 2010/01/06> + 48.070|date: 2010/01/07> + 47.330|date: 2010/01/08> + 47.540|date: 2010/01/11> + 47.520|date: 2010/01/12> + 48.210|date: 2010/01/13> + 48.770|date: 2010/01/14> + 49.030|date: 2010/01/15> + 48.420|date: 2010/01/19> + 49.350|date: 2010/01/20> + 48.990|date: 2010/01/21> + 47.950|date: 2010/01/22> + 48.770|date: 2010/01/25> + 48.540|date: 2010/01/26> + 49.810|date: 2010/01/27> + 50.440|date: 2010/01/28> + 49.790|date: 2010/01/29> + 50.860|date: 2010/02/01> + 50.280|date: 2010/02/02> + 50.500|date: 2010/02/03> + 49.337|date: 2010/02/04> + 48.300|date: 2010/02/05> + 47.770|date: 2010/02/08> + 47.780|date: 2010/02/09> + 47.800|date: 2010/02/10> + 47.280|date: 2010/02/11> + 47.520|date: 2010/02/12> + 47.600|date: 2010/02/16> + 48.030|date: 2010/02/17> + 48.690|date: 2010/02/18> + 48.580|date: 2010/02/19> + 48.540|date: 2010/02/22> + 48.600|date: 2010/02/23> + 48.640|date: 2010/02/24> + 48.460|date: 2010/02/25> + 48.760|date: 2010/02/26> + 49.060|date: 2010/03/01> + 50.260|date: 2010/03/02> + 50.630|date: 2010/03/03> + 50.510|date: 2010/03/04> + 50.700|date: 2010/03/05> + 52.530|date: 2010/03/08> + 52.360|date: 2010/03/09> + 52.900|date: 2010/03/10> + 53.320|date: 2010/03/11> + 52.960|date: 2010/03/12> + 52.840|date: 2010/03/15> + 53.220|date: 2010/03/16> + 52.980|date: 2010/03/17> + 53.340|date: 2010/03/18> + 53.940|date: 2010/03/19> + 53.080|date: 2010/03/22> + 54.080|date: 2010/03/23> + 54.770|date: 2010/03/24> + 54.900|date: 2010/03/25> + 56.040|date: 2010/03/26> + 55.650|date: 2010/03/29> + 56.260|date: 2010/03/30> + 55.600|date: 2010/03/31> + 55.470|date: 2010/04/01> + 56.550|date: 2010/04/05> + 55.830|date: 2010/04/06> + 55.600|date: 2010/04/07> + 55.280|date: 2010/04/08> + 54.990|date: 2010/04/09> + 55.460|date: 2010/04/12> + 55.500|date: 2010/04/13> + 55.700|date: 2010/04/14> + 55.280|date: 2010/04/15> + 57.410|date: 2010/04/16> + 56.340|date: 2010/04/19> + 56.450|date: 2010/04/20> + 56.800|date: 2010/04/21> + 55.170|date: 2010/04/22> + 55.050|date: 2010/04/23> + 55.600|date: 2010/04/26> + 54.590|date: 2010/04/27> + 54.990|date: 2010/04/28> + 55.650|date: 2010/04/29> + 56.130|date: 2010/04/30> + 56.690|date: 2010/05/03> + 56.910|date: 2010/05/04> + 55.740|date: 2010/05/05> + 55.830|date: 2010/05/06> + 53.220|date: 2010/05/07> + 53.110|date: 2010/05/10> + 53.040|date: 2010/05/11> + 53.700|date: 2010/05/12> + 54.440|date: 2010/05/13> + 53.630|date: 2010/05/14> + 52.830|date: 2010/05/17> + 53.700|date: 2010/05/18> + 52.690|date: 2010/05/19> + 51.510|date: 2010/05/20> + 48.180|date: 2010/05/21> + 48.300|date: 2010/05/24> + 47.920|date: 2010/05/25> + 49.410|date: 2010/05/26> + 49.590|date: 2010/05/27> + 50.450|date: 2010/05/28> + 49.560|date: 2010/06/01> + 50.000|date: 2010/06/02> + 51.260|date: 2010/06/03> + 50.990|date: 2010/06/04> + 49.620|date: 2010/06/07> + 48.950|date: 2010/06/08> + 48.960|date: 2010/06/09> + 49.590|date: 2010/06/10> + 49.850|date: 2010/06/11> + 50.690|date: 2010/06/14> + 50.720|date: 2010/06/15> + 51.340|date: 2010/06/16> + 52.390|date: 2010/06/17> + 52.450|date: 2010/06/18> + 53.640|date: 2010/06/21> + 54.270|date: 2010/06/22> + 53.240|date: 2010/06/23> + 52.610|date: 2010/06/24> + 52.080|date: 2010/06/25> + 53.300|date: 2010/06/28> + 52.780|date: 2010/06/29> + 52.240|date: 2010/06/30> + 52.340|date: 2010/07/01> + 51.850|date: 2010/07/02> + 51.900|date: 2010/07/06> + 52.340|date: 2010/07/07> + 53.990|date: 2010/07/08> + 53.240|date: 2010/07/09> + 53.190|date: 2010/07/12> + 53.790|date: 2010/07/13> + 54.540|date: 2010/07/14> + 54.620|date: 2010/07/15> + 54.280|date: 2010/07/16> + 53.750|date: 2010/07/19> + 53.230|date: 2010/07/20> + 54.670|date: 2010/07/21> + 53.910|date: 2010/07/22> + 54.670|date: 2010/07/23> + 55.900|date: 2010/07/26> + 56.370|date: 2010/07/27> + 55.360|date: 2010/07/28> + 56.040|date: 2010/07/29> + 54.300|date: 2010/07/30> + 55.870|date: 2010/08/02> + 55.000|date: 2010/08/03> + 56.150|date: 2010/08/04> + 56.660|date: 2010/08/05> + 55.610|date: 2010/08/06> + 56.120|date: 2010/08/09> + 56.000|date: 2010/08/10> + 55.440|date: 2010/08/11> + 54.480|date: 2010/08/12> + 55.200|date: 2010/08/13> + 54.900|date: 2010/08/16> + 55.190|date: 2010/08/17> + 55.510|date: 2010/08/19> + 54.380|date: 2010/08/20> high |ticker: VAR> => 40.150|date: 2009/08/21> + 40.860|date: 2009/08/24> + 41.530|date: 2009/08/25> + 41.310|date: 2009/08/26> + 40.940|date: 2009/08/27> + 41.260|date: 2009/08/28> + 43.450|date: 2009/08/31> + 43.160|date: 2009/09/01> + 42.080|date: 2009/09/02> + 42.180|date: 2009/09/03> + 43.010|date: 2009/09/04> + 44.360|date: 2009/09/09> + 43.810|date: 2009/09/10> + 43.850|date: 2009/09/11> + 44.310|date: 2009/09/14> + 44.530|date: 2009/09/15> + 44.020|date: 2009/09/16> + 43.980|date: 2009/09/17> + 43.900|date: 2009/09/18> + 43.490|date: 2009/09/21> + 43.470|date: 2009/09/22> + 43.500|date: 2009/09/23> + 42.960|date: 2009/09/24> + 41.700|date: 2009/09/25> + 42.870|date: 2009/09/28> + 42.750|date: 2009/09/29> + 42.470|date: 2009/09/30> + 42.210|date: 2009/10/01> + 40.270|date: 2009/10/02> + 40.060|date: 2009/10/05> + 39.840|date: 2009/10/06> + 39.810|date: 2009/10/07> + 40.100|date: 2009/10/08> + 40.210|date: 2009/10/09> + 40.430|date: 2009/10/12> + 40.740|date: 2009/10/13> + 41.300|date: 2009/10/14> + 41.540|date: 2009/10/15> + 41.570|date: 2009/10/16> + 41.550|date: 2009/10/19> + 41.700|date: 2009/10/20> + 41.430|date: 2009/10/21> + 41.960|date: 2009/10/22> + 41.960|date: 2009/10/23> + 42.470|date: 2009/10/26> + 43.560|date: 2009/10/27> + 42.730|date: 2009/10/28> + 43.720|date: 2009/11/05> + 43.910|date: 2009/11/06> + 44.860|date: 2009/11/09> + 45.040|date: 2009/11/10> + 45.390|date: 2009/11/11> + 45.520|date: 2009/11/12> + 45.580|date: 2009/11/13> + 46.880|date: 2009/11/16> + 46.500|date: 2009/11/17> + 46.600|date: 2009/11/18> + 46.260|date: 2009/11/19> + 45.790|date: 2009/11/20> + 46.760|date: 2009/11/23> + 47.470|date: 2009/11/24> + 47.780|date: 2009/11/25> + 47.220|date: 2009/11/27> + 47.610|date: 2009/11/30> + 47.610|date: 2009/12/01> + 47.460|date: 2009/12/02> + 46.250|date: 2009/12/03> + 46.440|date: 2009/12/04> + 46.270|date: 2009/12/07> + 45.710|date: 2009/12/08> + 45.550|date: 2009/12/09> + 46.400|date: 2009/12/10> + 46.460|date: 2009/12/11> + 46.650|date: 2009/12/14> + 46.300|date: 2009/12/15> + 46.100|date: 2009/12/16> + 45.290|date: 2009/12/17> + 44.980|date: 2009/12/18> + 46.200|date: 2009/12/21> + 46.600|date: 2009/12/22> + 46.720|date: 2009/12/23> + 46.920|date: 2009/12/24> + 47.000|date: 2009/12/28> + 47.380|date: 2009/12/29> + 47.350|date: 2009/12/30> + 47.500|date: 2009/12/31> + 47.425|date: 2010/01/04> + 47.850|date: 2010/01/05> + 48.490|date: 2010/01/06> + 48.070|date: 2010/01/07> + 47.470|date: 2010/01/08> + 48.250|date: 2010/01/11> + 48.150|date: 2010/01/12> + 49.010|date: 2010/01/13> + 49.490|date: 2010/01/14> + 49.030|date: 2010/01/15> + 49.380|date: 2010/01/19> + 49.890|date: 2010/01/20> + 49.200|date: 2010/01/21> + 49.480|date: 2010/01/22> + 48.830|date: 2010/01/25> + 50.050|date: 2010/01/26> + 49.810|date: 2010/01/27> + 50.440|date: 2010/01/28> + 50.740|date: 2010/01/29> + 50.860|date: 2010/02/01> + 50.700|date: 2010/02/02> + 50.550|date: 2010/02/03> + 49.440|date: 2010/02/04> + 48.310|date: 2010/02/05> + 47.890|date: 2010/02/08> + 48.430|date: 2010/02/09> + 47.830|date: 2010/02/10> + 47.860|date: 2010/02/11> + 47.770|date: 2010/02/12> + 48.120|date: 2010/02/16> + 48.740|date: 2010/02/17> + 49.000|date: 2010/02/18> + 48.690|date: 2010/02/19> + 49.000|date: 2010/02/22> + 48.960|date: 2010/02/23> + 48.940|date: 2010/02/24> + 48.800|date: 2010/02/25> + 49.470|date: 2010/02/26> + 50.470|date: 2010/03/01> + 50.850|date: 2010/03/02> + 50.790|date: 2010/03/03> + 50.680|date: 2010/03/04> + 52.380|date: 2010/03/05> + 52.600|date: 2010/03/08> + 53.270|date: 2010/03/09> + 53.550|date: 2010/03/10> + 53.320|date: 2010/03/11> + 52.960|date: 2010/03/12> + 53.320|date: 2010/03/15> + 53.310|date: 2010/03/16> + 53.370|date: 2010/03/17> + 53.860|date: 2010/03/18> + 54.000|date: 2010/03/19> + 54.390|date: 2010/03/22> + 54.890|date: 2010/03/23> + 54.880|date: 2010/03/24> + 56.320|date: 2010/03/25> + 56.040|date: 2010/03/26> + 56.250|date: 2010/03/29> + 56.260|date: 2010/03/30> + 55.630|date: 2010/03/31> + 56.380|date: 2010/04/01> + 56.770|date: 2010/04/05> + 55.910|date: 2010/04/06> + 55.610|date: 2010/04/07> + 55.370|date: 2010/04/08> + 55.661|date: 2010/04/09> + 55.480|date: 2010/04/12> + 55.630|date: 2010/04/13> + 55.700|date: 2010/04/14> + 57.470|date: 2010/04/15> + 57.700|date: 2010/04/16> + 56.600|date: 2010/04/19> + 56.930|date: 2010/04/20> + 56.870|date: 2010/04/21> + 55.430|date: 2010/04/22> + 55.500|date: 2010/04/23> + 55.720|date: 2010/04/26> + 55.210|date: 2010/04/27> + 56.030|date: 2010/04/28> + 56.450|date: 2010/04/29> + 56.750|date: 2010/04/30> + 57.330|date: 2010/05/03> + 56.910|date: 2010/05/04> + 56.300|date: 2010/05/05> + 55.870|date: 2010/05/06> + 53.220|date: 2010/05/07> + 53.490|date: 2010/05/10> + 53.780|date: 2010/05/11> + 54.500|date: 2010/05/12> + 54.550|date: 2010/05/13> + 53.770|date: 2010/05/14> + 53.420|date: 2010/05/17> + 54.065|date: 2010/05/18> + 52.720|date: 2010/05/19> + 51.510|date: 2010/05/20> + 49.300|date: 2010/05/21> + 49.590|date: 2010/05/24> + 49.090|date: 2010/05/25> + 50.260|date: 2010/05/26> + 50.480|date: 2010/05/27> + 50.750|date: 2010/05/28> + 50.880|date: 2010/06/01> + 51.120|date: 2010/06/02> + 52.190|date: 2010/06/03> + 51.090|date: 2010/06/04> + 49.760|date: 2010/06/07> + 49.050|date: 2010/06/08> + 50.080|date: 2010/06/09> + 50.590|date: 2010/06/10> + 50.920|date: 2010/06/11> + 51.250|date: 2010/06/14> + 51.840|date: 2010/06/15> + 52.620|date: 2010/06/16> + 52.790|date: 2010/06/17> + 53.800|date: 2010/06/18> + 54.760|date: 2010/06/21> + 54.960|date: 2010/06/22> + 53.380|date: 2010/06/23> + 52.940|date: 2010/06/24> + 52.990|date: 2010/06/25> + 53.590|date: 2010/06/28> + 53.070|date: 2010/06/29> + 53.270|date: 2010/06/30> + 52.340|date: 2010/07/01> + 52.240|date: 2010/07/02> + 52.610|date: 2010/07/06> + 53.590|date: 2010/07/07> + 53.990|date: 2010/07/08> + 53.760|date: 2010/07/09> + 53.580|date: 2010/07/12> + 54.840|date: 2010/07/13> + 55.110|date: 2010/07/14> + 54.670|date: 2010/07/15> + 54.380|date: 2010/07/16> + 54.120|date: 2010/07/19> + 54.540|date: 2010/07/20> + 54.670|date: 2010/07/21> + 55.110|date: 2010/07/22> + 55.900|date: 2010/07/23> + 56.960|date: 2010/07/26> + 56.930|date: 2010/07/27> + 55.650|date: 2010/07/28> + 57.420|date: 2010/07/29> + 55.590|date: 2010/07/30> + 56.150|date: 2010/08/02> + 56.070|date: 2010/08/03> + 57.000|date: 2010/08/04> + 56.660|date: 2010/08/05> + 56.070|date: 2010/08/06> + 56.420|date: 2010/08/09> + 57.140|date: 2010/08/10> + 55.930|date: 2010/08/11> + 55.820|date: 2010/08/12> + 55.860|date: 2010/08/13> + 54.980|date: 2010/08/16> + 56.510|date: 2010/08/17> + 55.510|date: 2010/08/19> + 54.650|date: 2010/08/20> low |ticker: VAR> => 38.870|date: 2009/08/21> + 40.290|date: 2009/08/24> + 40.740|date: 2009/08/25> + 40.500|date: 2009/08/26> + 40.210|date: 2009/08/27> + 40.400|date: 2009/08/28> + 41.170|date: 2009/08/31> + 41.850|date: 2009/09/01> + 41.380|date: 2009/09/02> + 41.350|date: 2009/09/03> + 42.000|date: 2009/09/04> + 42.720|date: 2009/09/09> + 43.160|date: 2009/09/10> + 43.370|date: 2009/09/11> + 43.360|date: 2009/09/14> + 43.700|date: 2009/09/15> + 43.110|date: 2009/09/16> + 43.410|date: 2009/09/17> + 43.110|date: 2009/09/18> + 42.380|date: 2009/09/21> + 42.750|date: 2009/09/22> + 42.790|date: 2009/09/23> + 41.320|date: 2009/09/24> + 41.070|date: 2009/09/25> + 41.610|date: 2009/09/28> + 41.980|date: 2009/09/29> + 41.670|date: 2009/09/30> + 40.580|date: 2009/10/01> + 39.620|date: 2009/10/02> + 39.760|date: 2009/10/05> + 38.710|date: 2009/10/06> + 38.960|date: 2009/10/07> + 39.160|date: 2009/10/08> + 39.600|date: 2009/10/09> + 39.900|date: 2009/10/12> + 39.900|date: 2009/10/13> + 40.450|date: 2009/10/14> + 40.920|date: 2009/10/15> + 41.070|date: 2009/10/16> + 41.210|date: 2009/10/19> + 40.640|date: 2009/10/20> + 40.710|date: 2009/10/21> + 40.800|date: 2009/10/22> + 41.300|date: 2009/10/23> + 41.480|date: 2009/10/26> + 42.190|date: 2009/10/27> + 41.370|date: 2009/10/28> + 42.860|date: 2009/11/05> + 43.160|date: 2009/11/06> + 43.710|date: 2009/11/09> + 44.680|date: 2009/11/10> + 44.920|date: 2009/11/11> + 44.880|date: 2009/11/12> + 44.900|date: 2009/11/13> + 45.400|date: 2009/11/16> + 45.950|date: 2009/11/17> + 46.030|date: 2009/11/18> + 45.300|date: 2009/11/19> + 45.390|date: 2009/11/20> + 45.910|date: 2009/11/23> + 46.420|date: 2009/11/24> + 47.090|date: 2009/11/25> + 46.080|date: 2009/11/27> + 46.640|date: 2009/11/30> + 46.920|date: 2009/12/01> + 45.800|date: 2009/12/02> + 45.600|date: 2009/12/03> + 45.580|date: 2009/12/04> + 45.720|date: 2009/12/07> + 44.950|date: 2009/12/08> + 45.090|date: 2009/12/09> + 45.700|date: 2009/12/10> + 45.800|date: 2009/12/11> + 45.980|date: 2009/12/14> + 45.850|date: 2009/12/15> + 45.450|date: 2009/12/16> + 44.690|date: 2009/12/17> + 44.300|date: 2009/12/18> + 45.040|date: 2009/12/21> + 45.950|date: 2009/12/22> + 46.280|date: 2009/12/23> + 46.510|date: 2009/12/24> + 46.810|date: 2009/12/28> + 46.980|date: 2009/12/29> + 47.050|date: 2009/12/30> + 46.810|date: 2009/12/31> + 47.000|date: 2010/01/04> + 47.410|date: 2010/01/05> + 47.750|date: 2010/01/06> + 47.110|date: 2010/01/07> + 47.000|date: 2010/01/08> + 47.520|date: 2010/01/11> + 47.490|date: 2010/01/12> + 48.110|date: 2010/01/13> + 48.700|date: 2010/01/14> + 48.000|date: 2010/01/15> + 48.250|date: 2010/01/19> + 48.750|date: 2010/01/20> + 47.930|date: 2010/01/21> + 47.780|date: 2010/01/22> + 48.120|date: 2010/01/25> + 48.280|date: 2010/01/26> + 48.450|date: 2010/01/27> + 49.110|date: 2010/01/28> + 49.570|date: 2010/01/29> + 49.440|date: 2010/02/01> + 49.560|date: 2010/02/02> + 49.800|date: 2010/02/03> + 48.330|date: 2010/02/04> + 46.960|date: 2010/02/05> + 47.120|date: 2010/02/08> + 47.550|date: 2010/02/09> + 47.050|date: 2010/02/10> + 47.000|date: 2010/02/11> + 47.010|date: 2010/02/12> + 47.550|date: 2010/02/16> + 48.020|date: 2010/02/17> + 48.500|date: 2010/02/18> + 48.100|date: 2010/02/19> + 48.360|date: 2010/02/22> + 48.300|date: 2010/02/23> + 48.410|date: 2010/02/24> + 48.200|date: 2010/02/25> + 48.708|date: 2010/02/26> + 49.000|date: 2010/03/01> + 50.260|date: 2010/03/02> + 50.320|date: 2010/03/03> + 50.280|date: 2010/03/04> + 50.640|date: 2010/03/05> + 52.300|date: 2010/03/08> + 52.330|date: 2010/03/09> + 52.830|date: 2010/03/10> + 52.530|date: 2010/03/11> + 52.460|date: 2010/03/12> + 52.750|date: 2010/03/15> + 52.700|date: 2010/03/16> + 52.740|date: 2010/03/17> + 53.250|date: 2010/03/18> + 53.120|date: 2010/03/19> + 53.080|date: 2010/03/22> + 53.990|date: 2010/03/23> + 54.490|date: 2010/03/24> + 54.900|date: 2010/03/25> + 55.170|date: 2010/03/26> + 55.550|date: 2010/03/29> + 55.480|date: 2010/03/30> + 55.150|date: 2010/03/31> + 55.450|date: 2010/04/01> + 55.780|date: 2010/04/05> + 55.450|date: 2010/04/06> + 54.910|date: 2010/04/07> + 54.670|date: 2010/04/08> + 54.830|date: 2010/04/09> + 55.170|date: 2010/04/12> + 55.080|date: 2010/04/13> + 54.980|date: 2010/04/14> + 55.180|date: 2010/04/15> + 56.310|date: 2010/04/16> + 55.920|date: 2010/04/19> + 56.330|date: 2010/04/20> + 55.470|date: 2010/04/21> + 54.701|date: 2010/04/22> + 54.790|date: 2010/04/23> + 54.730|date: 2010/04/26> + 54.400|date: 2010/04/27> + 54.880|date: 2010/04/28> + 55.000|date: 2010/04/29> + 55.910|date: 2010/04/30> + 56.065|date: 2010/05/03> + 56.000|date: 2010/05/04> + 55.520|date: 2010/05/05> + 35.500|date: 2010/05/06> + 50.050|date: 2010/05/07> + 52.460|date: 2010/05/10> + 52.550|date: 2010/05/11> + 53.680|date: 2010/05/12> + 53.980|date: 2010/05/13> + 52.280|date: 2010/05/14> + 52.330|date: 2010/05/17> + 52.910|date: 2010/05/18> + 51.510|date: 2010/05/19> + 49.350|date: 2010/05/20> + 47.840|date: 2010/05/21> + 48.130|date: 2010/05/24> + 47.250|date: 2010/05/25> + 48.750|date: 2010/05/26> + 49.560|date: 2010/05/27> + 49.940|date: 2010/05/28> + 49.560|date: 2010/06/01> + 49.270|date: 2010/06/02> + 51.220|date: 2010/06/03> + 49.300|date: 2010/06/04> + 48.730|date: 2010/06/07> + 48.100|date: 2010/06/08> + 48.740|date: 2010/06/09> + 49.430|date: 2010/06/10> + 49.850|date: 2010/06/11> + 50.280|date: 2010/06/14> + 50.720|date: 2010/06/15> + 51.250|date: 2010/06/16> + 51.660|date: 2010/06/17> + 52.450|date: 2010/06/18> + 53.640|date: 2010/06/21> + 53.100|date: 2010/06/22> + 52.040|date: 2010/06/23> + 51.750|date: 2010/06/24> + 51.840|date: 2010/06/25> + 52.420|date: 2010/06/28> + 51.440|date: 2010/06/29> + 51.780|date: 2010/06/30> + 50.200|date: 2010/07/01> + 51.230|date: 2010/07/02> + 50.830|date: 2010/07/06> + 51.920|date: 2010/07/07> + 52.780|date: 2010/07/08> + 53.140|date: 2010/07/09> + 53.000|date: 2010/07/12> + 53.790|date: 2010/07/13> + 54.190|date: 2010/07/14> + 54.120|date: 2010/07/15> + 53.480|date: 2010/07/16> + 53.460|date: 2010/07/19> + 52.830|date: 2010/07/20> + 53.000|date: 2010/07/21> + 53.910|date: 2010/07/22> + 54.570|date: 2010/07/23> + 55.770|date: 2010/07/26> + 55.490|date: 2010/07/27> + 54.410|date: 2010/07/28> + 54.140|date: 2010/07/29> + 53.700|date: 2010/07/30> + 54.720|date: 2010/08/02> + 55.000|date: 2010/08/03> + 55.722|date: 2010/08/04> + 55.910|date: 2010/08/05> + 54.800|date: 2010/08/06> + 55.900|date: 2010/08/09> + 55.800|date: 2010/08/10> + 55.140|date: 2010/08/11> + 54.320|date: 2010/08/12> + 55.000|date: 2010/08/13> + 54.330|date: 2010/08/16> + 55.020|date: 2010/08/17> + 54.300|date: 2010/08/19> + 53.470|date: 2010/08/20> close |ticker: VAR> => 40.040|date: 2009/08/21> + 40.660|date: 2009/08/24> + 41.240|date: 2009/08/25> + 40.640|date: 2009/08/26> + 40.840|date: 2009/08/27> + 40.830|date: 2009/08/28> + 43.070|date: 2009/08/31> + 41.900|date: 2009/09/01> + 41.670|date: 2009/09/02> + 42.120|date: 2009/09/03> + 42.900|date: 2009/09/04> + 43.590|date: 2009/09/09> + 43.560|date: 2009/09/10> + 43.750|date: 2009/09/11> + 44.120|date: 2009/09/14> + 43.820|date: 2009/09/15> + 43.880|date: 2009/09/16> + 43.610|date: 2009/09/17> + 43.210|date: 2009/09/18> + 43.100|date: 2009/09/21> + 43.330|date: 2009/09/22> + 42.800|date: 2009/09/23> + 41.440|date: 2009/09/24> + 41.600|date: 2009/09/25> + 42.740|date: 2009/09/28> + 42.060|date: 2009/09/29> + 42.130|date: 2009/09/30> + 40.690|date: 2009/10/01> + 40.010|date: 2009/10/02> + 39.830|date: 2009/10/05> + 39.480|date: 2009/10/06> + 39.140|date: 2009/10/07> + 39.610|date: 2009/10/08> + 40.090|date: 2009/10/09> + 40.220|date: 2009/10/12> + 40.510|date: 2009/10/13> + 41.140|date: 2009/10/14> + 41.480|date: 2009/10/15> + 41.360|date: 2009/10/16> + 41.390|date: 2009/10/19> + 40.870|date: 2009/10/20> + 40.780|date: 2009/10/21> + 41.870|date: 2009/10/22> + 41.630|date: 2009/10/23> + 42.330|date: 2009/10/26> + 42.870|date: 2009/10/27> + 41.650|date: 2009/10/28> + 43.720|date: 2009/11/05> + 43.490|date: 2009/11/06> + 44.600|date: 2009/11/09> + 44.990|date: 2009/11/10> + 45.310|date: 2009/11/11> + 45.030|date: 2009/11/12> + 45.220|date: 2009/11/13> + 46.580|date: 2009/11/16> + 46.330|date: 2009/11/17> + 46.400|date: 2009/11/18> + 45.760|date: 2009/11/19> + 45.610|date: 2009/11/20> + 46.760|date: 2009/11/23> + 47.390|date: 2009/11/24> + 47.440|date: 2009/11/25> + 46.830|date: 2009/11/27> + 46.740|date: 2009/11/30> + 47.000|date: 2009/12/01> + 46.010|date: 2009/12/02> + 45.660|date: 2009/12/03> + 46.030|date: 2009/12/04> + 45.760|date: 2009/12/07> + 45.530|date: 2009/12/08> + 45.550|date: 2009/12/09> + 46.070|date: 2009/12/10> + 46.000|date: 2009/12/11> + 46.280|date: 2009/12/14> + 46.000|date: 2009/12/15> + 45.520|date: 2009/12/16> + 44.690|date: 2009/12/17> + 44.980|date: 2009/12/18> + 46.050|date: 2009/12/21> + 46.530|date: 2009/12/22> + 46.670|date: 2009/12/23> + 46.890|date: 2009/12/24> + 46.980|date: 2009/12/28> + 47.290|date: 2009/12/29> + 47.350|date: 2009/12/30> + 46.850|date: 2009/12/31> + 47.170|date: 2010/01/04> + 47.840|date: 2010/01/05> + 48.130|date: 2010/01/06> + 47.340|date: 2010/01/07> + 47.390|date: 2010/01/08> + 47.640|date: 2010/01/11> + 48.100|date: 2010/01/12> + 48.960|date: 2010/01/13> + 48.990|date: 2010/01/14> + 48.350|date: 2010/01/15> + 49.310|date: 2010/01/19> + 48.860|date: 2010/01/20> + 47.990|date: 2010/01/21> + 48.500|date: 2010/01/22> + 48.510|date: 2010/01/25> + 49.780|date: 2010/01/26> + 48.970|date: 2010/01/27> + 49.770|date: 2010/01/28> + 50.290|date: 2010/01/29> + 50.120|date: 2010/02/01> + 50.600|date: 2010/02/02> + 49.880|date: 2010/02/03> + 48.410|date: 2010/02/04> + 47.770|date: 2010/02/05> + 47.500|date: 2010/02/08> + 47.880|date: 2010/02/09> + 47.330|date: 2010/02/10> + 47.650|date: 2010/02/11> + 47.580|date: 2010/02/12> + 48.010|date: 2010/02/16> + 48.670|date: 2010/02/17> + 48.680|date: 2010/02/18> + 48.360|date: 2010/02/19> + 48.730|date: 2010/02/22> + 48.340|date: 2010/02/23> + 48.840|date: 2010/02/24> + 48.630|date: 2010/02/25> + 48.970|date: 2010/02/26> + 50.280|date: 2010/03/01> + 50.610|date: 2010/03/02> + 50.380|date: 2010/03/03> + 50.480|date: 2010/03/04> + 52.380|date: 2010/03/05> + 52.470|date: 2010/03/08> + 52.970|date: 2010/03/09> + 53.350|date: 2010/03/10> + 52.790|date: 2010/03/11> + 52.840|date: 2010/03/12> + 53.250|date: 2010/03/15> + 52.790|date: 2010/03/16> + 53.320|date: 2010/03/17> + 53.800|date: 2010/03/18> + 53.300|date: 2010/03/19> + 53.930|date: 2010/03/22> + 54.800|date: 2010/03/23> + 54.750|date: 2010/03/24> + 55.810|date: 2010/03/25> + 55.650|date: 2010/03/26> + 56.150|date: 2010/03/29> + 55.660|date: 2010/03/30> + 55.330|date: 2010/03/31> + 56.380|date: 2010/04/01> + 56.000|date: 2010/04/05> + 55.810|date: 2010/04/06> + 55.280|date: 2010/04/07> + 54.870|date: 2010/04/08> + 55.370|date: 2010/04/09> + 55.260|date: 2010/04/12> + 55.560|date: 2010/04/13> + 55.360|date: 2010/04/14> + 57.460|date: 2010/04/15> + 56.410|date: 2010/04/16> + 56.160|date: 2010/04/19> + 56.740|date: 2010/04/20> + 55.660|date: 2010/04/21> + 55.330|date: 2010/04/22> + 55.440|date: 2010/04/23> + 54.960|date: 2010/04/26> + 54.720|date: 2010/04/27> + 55.820|date: 2010/04/28> + 55.950|date: 2010/04/29> + 56.380|date: 2010/04/30> + 57.270|date: 2010/05/03> + 56.240|date: 2010/05/04> + 55.870|date: 2010/05/05> + 52.900|date: 2010/05/06> + 50.930|date: 2010/05/07> + 53.200|date: 2010/05/10> + 53.490|date: 2010/05/11> + 54.390|date: 2010/05/12> + 54.030|date: 2010/05/13> + 52.830|date: 2010/05/14> + 53.320|date: 2010/05/17> + 53.010|date: 2010/05/18> + 52.360|date: 2010/05/19> + 49.350|date: 2010/05/20> + 48.520|date: 2010/05/21> + 48.930|date: 2010/05/24> + 49.070|date: 2010/05/25> + 48.810|date: 2010/05/26> + 50.470|date: 2010/05/27> + 50.090|date: 2010/05/28> + 49.760|date: 2010/06/01> + 51.110|date: 2010/06/02> + 51.850|date: 2010/06/03> + 49.500|date: 2010/06/04> + 48.800|date: 2010/06/07> + 48.680|date: 2010/06/08> + 48.870|date: 2010/06/09> + 50.540|date: 2010/06/10> + 50.470|date: 2010/06/11> + 50.310|date: 2010/06/14> + 51.810|date: 2010/06/15> + 52.490|date: 2010/06/16> + 52.630|date: 2010/06/17> + 53.380|date: 2010/06/18> + 54.130|date: 2010/06/21> + 53.220|date: 2010/06/22> + 52.910|date: 2010/06/23> + 51.940|date: 2010/06/24> + 52.670|date: 2010/06/25> + 53.280|date: 2010/06/28> + 52.250|date: 2010/06/29> + 52.280|date: 2010/06/30> + 51.770|date: 2010/07/01> + 51.530|date: 2010/07/02> + 52.380|date: 2010/07/06> + 53.540|date: 2010/07/07> + 53.360|date: 2010/07/08> + 53.380|date: 2010/07/09> + 53.380|date: 2010/07/12> + 54.680|date: 2010/07/13> + 54.710|date: 2010/07/14> + 54.540|date: 2010/07/15> + 53.510|date: 2010/07/16> + 53.900|date: 2010/07/19> + 54.530|date: 2010/07/20> + 53.160|date: 2010/07/21> + 54.870|date: 2010/07/22> + 55.800|date: 2010/07/23> + 56.250|date: 2010/07/26> + 55.530|date: 2010/07/27> + 54.630|date: 2010/07/28> + 54.790|date: 2010/07/29> + 55.200|date: 2010/07/30> + 55.090|date: 2010/08/02> + 55.980|date: 2010/08/03> + 56.970|date: 2010/08/04> + 56.210|date: 2010/08/05> + 55.800|date: 2010/08/06> + 56.400|date: 2010/08/09> + 56.590|date: 2010/08/10> + 55.390|date: 2010/08/11> + 55.560|date: 2010/08/12> + 55.330|date: 2010/08/13> + 54.660|date: 2010/08/16> + 56.450|date: 2010/08/17> + 54.750|date: 2010/08/19> + 54.220|date: 2010/08/20> volume |ticker: VAR> => 36176.000|date: 2009/08/21> + 16779.000|date: 2009/08/24> + 17769.000|date: 2009/08/25> + 13793.000|date: 2009/08/26> + 11592.000|date: 2009/08/27> + 8148.000|date: 2009/08/28> + 27179.000|date: 2009/08/31> + 15956.000|date: 2009/09/01> + 11253.000|date: 2009/09/02> + 8151.000|date: 2009/09/03> + 7552.000|date: 2009/09/04> + 12050.000|date: 2009/09/09> + 16414.000|date: 2009/09/10> + 10300.000|date: 2009/09/11> + 9755.000|date: 2009/09/14> + 14624.000|date: 2009/09/15> + 11771.000|date: 2009/09/16> + 10750.000|date: 2009/09/17> + 11719.000|date: 2009/09/18> + 16411.000|date: 2009/09/21> + 10155.000|date: 2009/09/22> + 14864.000|date: 2009/09/23> + 21832.000|date: 2009/09/24> + 8326.000|date: 2009/09/25> + 7677.000|date: 2009/09/28> + 6297.000|date: 2009/09/29> + 8499.000|date: 2009/09/30> + 12619.000|date: 2009/10/01> + 12857.000|date: 2009/10/02> + 9401.000|date: 2009/10/05> + 19143.000|date: 2009/10/06> + 18125.000|date: 2009/10/07> + 11217.000|date: 2009/10/08> + 11809.000|date: 2009/10/09> + 7340.000|date: 2009/10/12> + 15020.000|date: 2009/10/13> + 11594.000|date: 2009/10/14> + 9562.000|date: 2009/10/15> + 6257.000|date: 2009/10/16> + 6953.000|date: 2009/10/19> + 8069.000|date: 2009/10/20> + 10679.000|date: 2009/10/21> + 10830.000|date: 2009/10/22> + 8404.000|date: 2009/10/23> + 16105.000|date: 2009/10/26> + 20841.000|date: 2009/10/27> + 13797.000|date: 2009/10/28> + 6472.000|date: 2009/11/05> + 6061.000|date: 2009/11/06> + 9397.000|date: 2009/11/09> + 8218.000|date: 2009/11/10> + 5891.000|date: 2009/11/11> + 6468.000|date: 2009/11/12> + 7372.000|date: 2009/11/13> + 11292.000|date: 2009/11/16> + 5914.000|date: 2009/11/17> + 4616.000|date: 2009/11/18> + 6814.000|date: 2009/11/19> + 6881.000|date: 2009/11/20> + 7959.000|date: 2009/11/23> + 9447.000|date: 2009/11/24> + 6890.000|date: 2009/11/25> + 2819.000|date: 2009/11/27> + 14074.000|date: 2009/11/30> + 12621.000|date: 2009/12/01> + 23015.000|date: 2009/12/02> + 10430.000|date: 2009/12/03> + 9390.000|date: 2009/12/04> + 5421.000|date: 2009/12/07> + 11073.000|date: 2009/12/08> + 7964.000|date: 2009/12/09> + 6276.000|date: 2009/12/10> + 5286.000|date: 2009/12/11> + 7456.000|date: 2009/12/14> + 6340.000|date: 2009/12/15> + 6667.000|date: 2009/12/16> + 6281.000|date: 2009/12/17> + 9419.000|date: 2009/12/18> + 10809.000|date: 2009/12/21> + 4766.000|date: 2009/12/22> + 4719.000|date: 2009/12/23> + 2191.000|date: 2009/12/24> + 5366.000|date: 2009/12/28> + 3627.000|date: 2009/12/29> + 3286.000|date: 2009/12/30> + 3305.000|date: 2009/12/31> + 7805.000|date: 2010/01/04> + 8460.000|date: 2010/01/05> + 8100.000|date: 2010/01/06> + 9757.000|date: 2010/01/07> + 6753.000|date: 2010/01/08> + 11924.000|date: 2010/01/11> + 11597.000|date: 2010/01/12> + 9267.000|date: 2010/01/13> + 7812.000|date: 2010/01/14> + 7849.000|date: 2010/01/15> + 7531.000|date: 2010/01/19> + 8549.000|date: 2010/01/20> + 11801.000|date: 2010/01/21> + 20231.000|date: 2010/01/22> + 18809.000|date: 2010/01/25> + 17249.000|date: 2010/01/26> + 17087.000|date: 2010/01/27> + 15638.000|date: 2010/01/28> + 15964.000|date: 2010/01/29> + 14033.000|date: 2010/02/01> + 9014.000|date: 2010/02/02> + 8592.000|date: 2010/02/03> + 12863.000|date: 2010/02/04> + 17134.000|date: 2010/02/05> + 12886.000|date: 2010/02/08> + 9698.000|date: 2010/02/09> + 7152.000|date: 2010/02/10> + 6163.000|date: 2010/02/11> + 5523.000|date: 2010/02/12> + 10307.000|date: 2010/02/16> + 5739.000|date: 2010/02/17> + 7316.000|date: 2010/02/18> + 10015.000|date: 2010/02/19> + 9519.000|date: 2010/02/22> + 10111.000|date: 2010/02/23> + 6899.000|date: 2010/02/24> + 11673.000|date: 2010/02/25> + 16090.000|date: 2010/02/26> + 10727.000|date: 2010/03/01> + 7993.000|date: 2010/03/02> + 9580.000|date: 2010/03/03> + 10350.000|date: 2010/03/04> + 15418.000|date: 2010/03/05> + 8892.000|date: 2010/03/08> + 13289.000|date: 2010/03/09> + 9137.000|date: 2010/03/10> + 8589.000|date: 2010/03/11> + 9584.000|date: 2010/03/12> + 4516.000|date: 2010/03/15> + 8768.000|date: 2010/03/16> + 6008.000|date: 2010/03/17> + 5892.000|date: 2010/03/18> + 7142.000|date: 2010/03/19> + 8609.000|date: 2010/03/22> + 12370.000|date: 2010/03/23> + 8390.000|date: 2010/03/24> + 18618.000|date: 2010/03/25> + 12246.000|date: 2010/03/26> + 6598.000|date: 2010/03/29> + 10225.000|date: 2010/03/30> + 7976.000|date: 2010/03/31> + 10147.000|date: 2010/04/01> + 13093.000|date: 2010/04/05> + 6033.000|date: 2010/04/06> + 6167.000|date: 2010/04/07> + 6624.000|date: 2010/04/08> + 10537.000|date: 2010/04/09> + 6617.000|date: 2010/04/12> + 10499.000|date: 2010/04/13> + 12979.000|date: 2010/04/14> + 14994.000|date: 2010/04/15> + 10329.000|date: 2010/04/16> + 9338.000|date: 2010/04/19> + 5832.000|date: 2010/04/20> + 10700.000|date: 2010/04/21> + 10642.000|date: 2010/04/22> + 7200.000|date: 2010/04/23> + 8402.000|date: 2010/04/26> + 12005.000|date: 2010/04/27> + 12318.000|date: 2010/04/28> + 14838.000|date: 2010/04/29> + 12519.000|date: 2010/04/30> + 11575.000|date: 2010/05/03> + 12220.000|date: 2010/05/04> + 9677.000|date: 2010/05/05> + 32893.000|date: 2010/05/06> + 35968.000|date: 2010/05/07> + 17486.000|date: 2010/05/10> + 12591.000|date: 2010/05/11> + 8135.000|date: 2010/05/12> + 7159.000|date: 2010/05/13> + 12926.000|date: 2010/05/14> + 9811.000|date: 2010/05/17> + 13073.000|date: 2010/05/18> + 16277.000|date: 2010/05/19> + 27292.000|date: 2010/05/20> + 35736.000|date: 2010/05/21> + 16146.000|date: 2010/05/24> + 21890.000|date: 2010/05/25> + 17803.000|date: 2010/05/26> + 9871.000|date: 2010/05/27> + 9202.000|date: 2010/05/28> + 16598.000|date: 2010/06/01> + 14301.000|date: 2010/06/02> + 12030.000|date: 2010/06/03> + 16791.000|date: 2010/06/04> + 14870.000|date: 2010/06/07> + 19064.000|date: 2010/06/08> + 16161.000|date: 2010/06/09> + 13144.000|date: 2010/06/10> + 12337.000|date: 2010/06/11> + 17658.000|date: 2010/06/14> + 10848.000|date: 2010/06/15> + 12126.000|date: 2010/06/16> + 13801.000|date: 2010/06/17> + 18600.000|date: 2010/06/18> + 20353.000|date: 2010/06/21> + 15579.000|date: 2010/06/22> + 14155.000|date: 2010/06/23> + 11156.000|date: 2010/06/24> + 11192.000|date: 2010/06/25> + 9511.000|date: 2010/06/28> + 18620.000|date: 2010/06/29> + 12281.000|date: 2010/06/30> + 17119.000|date: 2010/07/01> + 9078.000|date: 2010/07/02> + 15490.000|date: 2010/07/06> + 10494.000|date: 2010/07/07> + 12148.000|date: 2010/07/08> + 6787.000|date: 2010/07/09> + 4515.000|date: 2010/07/12> + 9246.000|date: 2010/07/13> + 9697.000|date: 2010/07/14> + 9043.000|date: 2010/07/15> + 9659.000|date: 2010/07/16> + 5983.000|date: 2010/07/19> + 8977.000|date: 2010/07/20> + 7043.000|date: 2010/07/21> + 11017.000|date: 2010/07/22> + 9588.000|date: 2010/07/23> + 9633.000|date: 2010/07/26> + 12151.000|date: 2010/07/27> + 16915.000|date: 2010/07/28> + 23481.000|date: 2010/07/29> + 7162.000|date: 2010/07/30> + 14798.000|date: 2010/08/02> + 17636.000|date: 2010/08/03> + 15076.000|date: 2010/08/04> + 8309.000|date: 2010/08/05> + 8007.000|date: 2010/08/06> + 8031.000|date: 2010/08/09> + 17260.000|date: 2010/08/10> + 11788.000|date: 2010/08/11> + 13564.000|date: 2010/08/12> + 11845.000|date: 2010/08/13> + 10713.000|date: 2010/08/16> + 15396.000|date: 2010/08/17> + 7489.000|date: 2010/08/19> + 7482.000|date: 2010/08/20> open |ticker: VFC> => 66.430|date: 2009/08/21> + 67.200|date: 2009/08/24> + 66.290|date: 2009/08/25> + 67.350|date: 2009/08/26> + 68.900|date: 2009/08/27> + 69.610|date: 2009/08/28> + 70.460|date: 2009/08/31> + 69.310|date: 2009/09/01> + 68.020|date: 2009/09/02> + 68.890|date: 2009/09/03> + 68.600|date: 2009/09/04> + 69.410|date: 2009/09/09> + 70.240|date: 2009/09/10> + 71.290|date: 2009/09/11> + 70.770|date: 2009/09/14> + 72.220|date: 2009/09/15> + 72.100|date: 2009/09/16> + 73.070|date: 2009/09/17> + 72.860|date: 2009/09/18> + 72.210|date: 2009/09/21> + 72.420|date: 2009/09/22> + 71.920|date: 2009/09/23> + 70.860|date: 2009/09/24> + 70.240|date: 2009/09/25> + 70.320|date: 2009/09/28> + 71.660|date: 2009/09/29> + 73.150|date: 2009/09/30> + 72.040|date: 2009/10/01> + 69.230|date: 2009/10/02> + 69.070|date: 2009/10/05> + 71.230|date: 2009/10/06> + 71.570|date: 2009/10/07> + 73.220|date: 2009/10/08> + 75.160|date: 2009/10/09> + 75.340|date: 2009/10/12> + 75.680|date: 2009/10/13> + 75.290|date: 2009/10/14> + 75.870|date: 2009/10/15> + 76.620|date: 2009/10/16> + 76.570|date: 2009/10/19> + 78.040|date: 2009/10/20> + 77.520|date: 2009/10/21> + 76.080|date: 2009/10/22> + 78.260|date: 2009/10/23> + 78.280|date: 2009/10/26> + 73.970|date: 2009/10/27> + 73.470|date: 2009/10/28> + 72.030|date: 2009/11/05> + 73.810|date: 2009/11/06> + 74.850|date: 2009/11/09> + 76.630|date: 2009/11/10> + 75.890|date: 2009/11/11> + 76.370|date: 2009/11/12> + 74.300|date: 2009/11/13> + 75.450|date: 2009/11/16> + 75.340|date: 2009/11/17> + 74.050|date: 2009/11/18> + 73.350|date: 2009/11/19> + 73.070|date: 2009/11/20> + 73.520|date: 2009/11/23> + 73.680|date: 2009/11/24> + 72.580|date: 2009/11/25> + 71.710|date: 2009/11/27> + 72.490|date: 2009/11/30> + 73.610|date: 2009/12/01> + 74.380|date: 2009/12/02> + 74.810|date: 2009/12/03> + 73.570|date: 2009/12/04> + 72.630|date: 2009/12/07> + 71.920|date: 2009/12/08> + 71.360|date: 2009/12/09> + 72.030|date: 2009/12/10> + 72.590|date: 2009/12/11> + 73.900|date: 2009/12/14> + 73.560|date: 2009/12/15> + 73.210|date: 2009/12/16> + 72.520|date: 2009/12/17> + 72.680|date: 2009/12/18> + 72.250|date: 2009/12/21> + 73.200|date: 2009/12/22> + 73.700|date: 2009/12/23> + 73.660|date: 2009/12/24> + 73.710|date: 2009/12/28> + 73.890|date: 2009/12/29> + 73.920|date: 2009/12/30> + 74.460|date: 2009/12/31> + 74.000|date: 2010/01/04> + 73.490|date: 2010/01/05> + 74.790|date: 2010/01/06> + 74.170|date: 2010/01/07> + 75.810|date: 2010/01/08> + 75.910|date: 2010/01/11> + 75.080|date: 2010/01/12> + 74.550|date: 2010/01/13> + 75.380|date: 2010/01/14> + 75.010|date: 2010/01/15> + 74.570|date: 2010/01/19> + 74.740|date: 2010/01/20> + 75.040|date: 2010/01/21> + 74.510|date: 2010/01/22> + 72.920|date: 2010/01/25> + 71.890|date: 2010/01/26> + 72.370|date: 2010/01/27> + 73.470|date: 2010/01/28> + 72.630|date: 2010/01/29> + 72.290|date: 2010/02/01> + 73.120|date: 2010/02/02> + 73.390|date: 2010/02/03> + 72.030|date: 2010/02/04> + 71.260|date: 2010/02/05> + 71.370|date: 2010/02/08> + 71.770|date: 2010/02/09> + 72.360|date: 2010/02/10> + 74.040|date: 2010/02/11> + 73.500|date: 2010/02/12> + 74.360|date: 2010/02/16> + 75.750|date: 2010/02/17> + 75.930|date: 2010/02/18> + 76.460|date: 2010/02/19> + 76.790|date: 2010/02/22> + 76.400|date: 2010/02/23> + 76.000|date: 2010/02/24> + 75.750|date: 2010/02/25> + 77.000|date: 2010/02/26> + 77.430|date: 2010/03/01> + 78.000|date: 2010/03/02> + 78.070|date: 2010/03/03> + 78.060|date: 2010/03/04> + 77.770|date: 2010/03/05> + 78.870|date: 2010/03/08> + 79.790|date: 2010/03/09> + 79.610|date: 2010/03/10> + 79.610|date: 2010/03/11> + 79.970|date: 2010/03/12> + 79.350|date: 2010/03/15> + 79.870|date: 2010/03/16> + 79.910|date: 2010/03/17> + 80.340|date: 2010/03/18> + 80.100|date: 2010/03/19> + 79.270|date: 2010/03/22> + 80.480|date: 2010/03/23> + 80.570|date: 2010/03/24> + 80.560|date: 2010/03/25> + 79.610|date: 2010/03/26> + 80.870|date: 2010/03/29> + 80.530|date: 2010/03/30> + 79.820|date: 2010/03/31> + 80.590|date: 2010/04/01> + 81.200|date: 2010/04/05> + 81.860|date: 2010/04/06> + 82.290|date: 2010/04/07> + 82.060|date: 2010/04/08> + 82.040|date: 2010/04/09> + 84.070|date: 2010/04/12> + 83.790|date: 2010/04/13> + 84.330|date: 2010/04/14> + 83.430|date: 2010/04/15> + 83.310|date: 2010/04/16> + 82.300|date: 2010/04/19> + 82.820|date: 2010/04/20> + 83.670|date: 2010/04/21> + 83.960|date: 2010/04/22> + 86.600|date: 2010/04/23> + 86.520|date: 2010/04/26> + 86.900|date: 2010/04/27> + 85.800|date: 2010/04/28> + 86.320|date: 2010/04/29> + 88.790|date: 2010/04/30> + 86.610|date: 2010/05/03> + 84.890|date: 2010/05/04> + 83.410|date: 2010/05/05> + 83.020|date: 2010/05/06> + 80.050|date: 2010/05/07> + 82.005|date: 2010/05/10> + 82.090|date: 2010/05/11> + 83.430|date: 2010/05/12> + 84.740|date: 2010/05/13> + 82.800|date: 2010/05/14> + 81.930|date: 2010/05/17> + 82.360|date: 2010/05/18> + 80.270|date: 2010/05/19> + 78.250|date: 2010/05/20> + 75.605|date: 2010/05/21> + 77.920|date: 2010/05/24> + 75.920|date: 2010/05/25> + 77.710|date: 2010/05/26> + 77.450|date: 2010/05/27> + 77.890|date: 2010/05/28> + 76.780|date: 2010/06/01> + 75.970|date: 2010/06/02> + 78.010|date: 2010/06/03> + 76.580|date: 2010/06/04> + 74.690|date: 2010/06/07> + 73.270|date: 2010/06/08> + 74.330|date: 2010/06/09> + 75.780|date: 2010/06/10> + 76.970|date: 2010/06/11> + 78.280|date: 2010/06/14> + 78.470|date: 2010/06/15> + 79.730|date: 2010/06/16> + 79.445|date: 2010/06/17> + 78.730|date: 2010/06/18> + 80.060|date: 2010/06/21> + 78.950|date: 2010/06/22> + 76.320|date: 2010/06/23> + 75.750|date: 2010/06/24> + 74.710|date: 2010/06/25> + 75.240|date: 2010/06/28> + 74.000|date: 2010/06/29> + 72.120|date: 2010/06/30> + 71.270|date: 2010/07/01> + 71.610|date: 2010/07/02> + 71.300|date: 2010/07/06> + 69.960|date: 2010/07/07> + 72.890|date: 2010/07/08> + 74.210|date: 2010/07/09> + 74.520|date: 2010/07/12> + 75.070|date: 2010/07/13> + 75.790|date: 2010/07/14> + 76.090|date: 2010/07/15> + 75.710|date: 2010/07/16> + 73.240|date: 2010/07/19> + 71.560|date: 2010/07/20> + 75.180|date: 2010/07/21> + 78.210|date: 2010/07/22> + 79.220|date: 2010/07/23> + 80.020|date: 2010/07/26> + 82.000|date: 2010/07/27> + 80.020|date: 2010/07/28> + 79.860|date: 2010/07/29> + 78.230|date: 2010/07/30> + 80.530|date: 2010/08/02> + 80.280|date: 2010/08/03> + 79.810|date: 2010/08/04> + 80.340|date: 2010/08/05> + 80.100|date: 2010/08/06> + 81.170|date: 2010/08/09> + 79.950|date: 2010/08/10> + 78.880|date: 2010/08/11> + 77.010|date: 2010/08/12> + 76.850|date: 2010/08/13> + 76.230|date: 2010/08/16> + 77.350|date: 2010/08/17> + 76.970|date: 2010/08/19> + 75.420|date: 2010/08/20> high |ticker: VFC> => 67.360|date: 2009/08/21> + 67.860|date: 2009/08/24> + 67.300|date: 2009/08/25> + 69.030|date: 2009/08/26> + 69.550|date: 2009/08/27> + 71.240|date: 2009/08/28> + 70.520|date: 2009/08/31> + 70.540|date: 2009/09/01> + 69.320|date: 2009/09/02> + 68.890|date: 2009/09/03> + 69.580|date: 2009/09/04> + 70.560|date: 2009/09/09> + 71.110|date: 2009/09/10> + 71.860|date: 2009/09/11> + 72.360|date: 2009/09/14> + 72.940|date: 2009/09/15> + 73.090|date: 2009/09/16> + 73.810|date: 2009/09/17> + 73.000|date: 2009/09/18> + 72.960|date: 2009/09/21> + 72.700|date: 2009/09/22> + 72.280|date: 2009/09/23> + 71.840|date: 2009/09/24> + 71.480|date: 2009/09/25> + 72.040|date: 2009/09/28> + 73.750|date: 2009/09/29> + 73.490|date: 2009/09/30> + 72.460|date: 2009/10/01> + 69.560|date: 2009/10/02> + 70.900|date: 2009/10/05> + 72.320|date: 2009/10/06> + 72.710|date: 2009/10/07> + 75.550|date: 2009/10/08> + 75.250|date: 2009/10/09> + 75.730|date: 2009/10/12> + 75.680|date: 2009/10/13> + 76.760|date: 2009/10/14> + 77.290|date: 2009/10/15> + 76.650|date: 2009/10/16> + 78.080|date: 2009/10/19> + 78.200|date: 2009/10/20> + 77.850|date: 2009/10/21> + 78.270|date: 2009/10/22> + 78.680|date: 2009/10/23> + 79.790|date: 2009/10/26> + 75.080|date: 2009/10/27> + 73.590|date: 2009/10/28> + 74.550|date: 2009/11/05> + 74.800|date: 2009/11/06> + 76.700|date: 2009/11/09> + 77.080|date: 2009/11/10> + 77.260|date: 2009/11/11> + 76.370|date: 2009/11/12> + 74.810|date: 2009/11/13> + 75.870|date: 2009/11/16> + 75.400|date: 2009/11/17> + 74.670|date: 2009/11/18> + 74.130|date: 2009/11/19> + 73.490|date: 2009/11/20> + 74.040|date: 2009/11/23> + 73.800|date: 2009/11/24> + 73.730|date: 2009/11/25> + 73.010|date: 2009/11/27> + 72.830|date: 2009/11/30> + 74.560|date: 2009/12/01> + 75.810|date: 2009/12/02> + 74.810|date: 2009/12/03> + 74.060|date: 2009/12/04> + 72.980|date: 2009/12/07> + 72.170|date: 2009/12/08> + 71.560|date: 2009/12/09> + 72.670|date: 2009/12/10> + 73.530|date: 2009/12/11> + 73.990|date: 2009/12/14> + 73.690|date: 2009/12/15> + 73.820|date: 2009/12/16> + 72.990|date: 2009/12/17> + 73.200|date: 2009/12/18> + 73.590|date: 2009/12/21> + 73.560|date: 2009/12/22> + 73.800|date: 2009/12/23> + 74.030|date: 2009/12/24> + 74.082|date: 2009/12/28> + 74.250|date: 2009/12/29> + 74.450|date: 2009/12/30> + 74.460|date: 2009/12/31> + 74.000|date: 2010/01/04> + 75.210|date: 2010/01/05> + 74.870|date: 2010/01/06> + 76.080|date: 2010/01/07> + 76.030|date: 2010/01/08> + 76.150|date: 2010/01/11> + 75.700|date: 2010/01/12> + 75.200|date: 2010/01/13> + 75.570|date: 2010/01/14> + 75.200|date: 2010/01/15> + 75.230|date: 2010/01/19> + 75.030|date: 2010/01/20> + 75.310|date: 2010/01/21> + 74.820|date: 2010/01/22> + 72.990|date: 2010/01/25> + 72.640|date: 2010/01/26> + 73.370|date: 2010/01/27> + 73.600|date: 2010/01/28> + 73.470|date: 2010/01/29> + 73.030|date: 2010/02/01> + 74.240|date: 2010/02/02> + 73.530|date: 2010/02/03> + 72.340|date: 2010/02/04> + 71.730|date: 2010/02/05> + 72.600|date: 2010/02/08> + 72.710|date: 2010/02/09> + 73.160|date: 2010/02/10> + 74.740|date: 2010/02/11> + 74.390|date: 2010/02/12> + 75.530|date: 2010/02/16> + 76.620|date: 2010/02/17> + 76.740|date: 2010/02/18> + 76.760|date: 2010/02/19> + 77.060|date: 2010/02/22> + 76.530|date: 2010/02/23> + 76.740|date: 2010/02/24> + 77.280|date: 2010/02/25> + 77.700|date: 2010/02/26> + 77.980|date: 2010/03/01> + 78.250|date: 2010/03/02> + 78.120|date: 2010/03/03> + 78.390|date: 2010/03/04> + 78.970|date: 2010/03/05> + 80.000|date: 2010/03/08> + 80.000|date: 2010/03/09> + 79.990|date: 2010/03/10> + 79.810|date: 2010/03/11> + 80.000|date: 2010/03/12> + 79.850|date: 2010/03/15> + 80.000|date: 2010/03/16> + 80.620|date: 2010/03/17> + 80.950|date: 2010/03/18> + 80.240|date: 2010/03/19> + 80.810|date: 2010/03/22> + 80.990|date: 2010/03/23> + 80.890|date: 2010/03/24> + 80.910|date: 2010/03/25> + 80.910|date: 2010/03/26> + 80.870|date: 2010/03/29> + 80.780|date: 2010/03/30> + 80.570|date: 2010/03/31> + 81.200|date: 2010/04/01> + 82.530|date: 2010/04/05> + 82.820|date: 2010/04/06> + 82.870|date: 2010/04/07> + 82.210|date: 2010/04/08> + 83.730|date: 2010/04/09> + 84.300|date: 2010/04/12> + 84.442|date: 2010/04/13> + 84.500|date: 2010/04/14> + 83.890|date: 2010/04/15> + 84.060|date: 2010/04/16> + 83.160|date: 2010/04/19> + 83.590|date: 2010/04/20> + 84.440|date: 2010/04/21> + 86.950|date: 2010/04/22> + 86.980|date: 2010/04/23> + 87.770|date: 2010/04/26> + 86.980|date: 2010/04/27> + 86.890|date: 2010/04/28> + 87.260|date: 2010/04/29> + 89.230|date: 2010/04/30> + 87.660|date: 2010/05/03> + 85.370|date: 2010/05/04> + 84.315|date: 2010/05/05> + 83.500|date: 2010/05/06> + 81.080|date: 2010/05/07> + 83.450|date: 2010/05/10> + 84.700|date: 2010/05/11> + 84.880|date: 2010/05/12> + 84.880|date: 2010/05/13> + 83.160|date: 2010/05/14> + 81.980|date: 2010/05/17> + 83.070|date: 2010/05/18> + 80.830|date: 2010/05/19> + 78.530|date: 2010/05/20> + 78.830|date: 2010/05/21> + 78.440|date: 2010/05/24> + 77.240|date: 2010/05/25> + 77.980|date: 2010/05/26> + 77.870|date: 2010/05/27> + 78.480|date: 2010/05/28> + 77.830|date: 2010/06/01> + 78.000|date: 2010/06/02> + 78.590|date: 2010/06/03> + 76.580|date: 2010/06/04> + 74.940|date: 2010/06/07> + 73.990|date: 2010/06/08> + 75.880|date: 2010/06/09> + 77.630|date: 2010/06/10> + 78.290|date: 2010/06/11> + 79.070|date: 2010/06/14> + 80.150|date: 2010/06/15> + 80.000|date: 2010/06/16> + 79.580|date: 2010/06/17> + 79.710|date: 2010/06/18> + 80.170|date: 2010/06/21> + 79.570|date: 2010/06/22> + 76.590|date: 2010/06/23> + 75.780|date: 2010/06/24> + 75.430|date: 2010/06/25> + 76.120|date: 2010/06/28> + 74.040|date: 2010/06/29> + 72.680|date: 2010/06/30> + 72.160|date: 2010/07/01> + 72.090|date: 2010/07/02> + 71.874|date: 2010/07/06> + 72.690|date: 2010/07/07> + 74.460|date: 2010/07/08> + 75.070|date: 2010/07/09> + 75.350|date: 2010/07/12> + 76.570|date: 2010/07/13> + 76.250|date: 2010/07/14> + 76.460|date: 2010/07/15> + 75.850|date: 2010/07/16> + 73.840|date: 2010/07/19> + 75.030|date: 2010/07/20> + 75.640|date: 2010/07/21> + 79.470|date: 2010/07/22> + 80.770|date: 2010/07/23> + 82.110|date: 2010/07/26> + 82.110|date: 2010/07/27> + 80.660|date: 2010/07/28> + 80.220|date: 2010/07/29> + 79.470|date: 2010/07/30> + 81.460|date: 2010/08/02> + 80.580|date: 2010/08/03> + 81.250|date: 2010/08/04> + 80.990|date: 2010/08/05> + 80.980|date: 2010/08/06> + 81.250|date: 2010/08/09> + 80.550|date: 2010/08/10> + 79.090|date: 2010/08/11> + 77.260|date: 2010/08/12> + 77.310|date: 2010/08/13> + 76.960|date: 2010/08/16> + 78.450|date: 2010/08/17> + 77.440|date: 2010/08/19> + 75.730|date: 2010/08/20> low |ticker: VFC> => 66.150|date: 2009/08/21> + 65.850|date: 2009/08/24> + 66.130|date: 2009/08/25> + 66.700|date: 2009/08/26> + 67.830|date: 2009/08/27> + 69.560|date: 2009/08/28> + 69.312|date: 2009/08/31> + 68.020|date: 2009/09/01> + 68.020|date: 2009/09/02> + 67.770|date: 2009/09/03> + 68.180|date: 2009/09/04> + 69.240|date: 2009/09/09> + 69.810|date: 2009/09/10> + 70.790|date: 2009/09/11> + 70.420|date: 2009/09/14> + 71.520|date: 2009/09/15> + 71.480|date: 2009/09/16> + 72.360|date: 2009/09/17> + 72.300|date: 2009/09/18> + 71.550|date: 2009/09/21> + 71.580|date: 2009/09/22> + 70.730|date: 2009/09/23> + 70.720|date: 2009/09/24> + 70.030|date: 2009/09/25> + 70.250|date: 2009/09/28> + 71.660|date: 2009/09/29> + 71.830|date: 2009/09/30> + 69.610|date: 2009/10/01> + 68.600|date: 2009/10/02> + 69.070|date: 2009/10/05> + 71.060|date: 2009/10/06> + 71.420|date: 2009/10/07> + 72.830|date: 2009/10/08> + 74.290|date: 2009/10/09> + 74.900|date: 2009/10/12> + 74.410|date: 2009/10/13> + 75.250|date: 2009/10/14> + 75.770|date: 2009/10/15> + 75.400|date: 2009/10/16> + 76.271|date: 2009/10/19> + 76.920|date: 2009/10/20> + 75.770|date: 2009/10/21> + 75.790|date: 2009/10/22> + 77.560|date: 2009/10/23> + 78.083|date: 2009/10/26> + 72.180|date: 2009/10/27> + 70.350|date: 2009/10/28> + 72.030|date: 2009/11/05> + 73.490|date: 2009/11/06> + 74.750|date: 2009/11/09> + 75.000|date: 2009/11/10> + 75.516|date: 2009/11/11> + 73.910|date: 2009/11/12> + 73.532|date: 2009/11/13> + 75.120|date: 2009/11/16> + 73.450|date: 2009/11/17> + 73.420|date: 2009/11/18> + 72.830|date: 2009/11/19> + 72.060|date: 2009/11/20> + 73.010|date: 2009/11/23> + 71.740|date: 2009/11/24> + 72.580|date: 2009/11/25> + 71.090|date: 2009/11/27> + 71.350|date: 2009/11/30> + 73.480|date: 2009/12/01> + 74.260|date: 2009/12/02> + 73.260|date: 2009/12/03> + 72.150|date: 2009/12/04> + 71.830|date: 2009/12/07> + 71.270|date: 2009/12/08> + 70.710|date: 2009/12/09> + 71.410|date: 2009/12/10> + 72.100|date: 2009/12/11> + 73.030|date: 2009/12/14> + 72.500|date: 2009/12/15> + 73.030|date: 2009/12/16> + 72.130|date: 2009/12/17> + 71.400|date: 2009/12/18> + 72.250|date: 2009/12/21> + 72.660|date: 2009/12/22> + 73.200|date: 2009/12/23> + 73.513|date: 2009/12/24> + 73.410|date: 2009/12/28> + 73.640|date: 2009/12/29> + 73.620|date: 2009/12/30> + 73.240|date: 2009/12/31> + 73.060|date: 2010/01/04> + 72.430|date: 2010/01/05> + 73.880|date: 2010/01/06> + 74.170|date: 2010/01/07> + 75.210|date: 2010/01/08> + 74.340|date: 2010/01/11> + 73.860|date: 2010/01/12> + 74.150|date: 2010/01/13> + 74.430|date: 2010/01/14> + 73.950|date: 2010/01/15> + 74.570|date: 2010/01/19> + 74.170|date: 2010/01/20> + 74.390|date: 2010/01/21> + 72.390|date: 2010/01/22> + 71.860|date: 2010/01/25> + 71.770|date: 2010/01/26> + 72.210|date: 2010/01/27> + 72.450|date: 2010/01/28> + 71.880|date: 2010/01/29> + 72.000|date: 2010/02/01> + 72.860|date: 2010/02/02> + 72.290|date: 2010/02/03> + 71.130|date: 2010/02/04> + 70.250|date: 2010/02/05> + 71.210|date: 2010/02/08> + 71.750|date: 2010/02/09> + 72.100|date: 2010/02/10> + 73.390|date: 2010/02/11> + 73.500|date: 2010/02/12> + 74.170|date: 2010/02/16> + 75.710|date: 2010/02/17> + 75.790|date: 2010/02/18> + 75.920|date: 2010/02/19> + 76.570|date: 2010/02/22> + 75.380|date: 2010/02/23> + 75.580|date: 2010/02/24> + 75.750|date: 2010/02/25> + 76.680|date: 2010/02/26> + 77.080|date: 2010/03/01> + 77.780|date: 2010/03/02> + 77.480|date: 2010/03/03> + 77.430|date: 2010/03/04> + 77.470|date: 2010/03/05> + 78.830|date: 2010/03/08> + 79.520|date: 2010/03/09> + 79.330|date: 2010/03/10> + 78.880|date: 2010/03/11> + 79.050|date: 2010/03/12> + 78.940|date: 2010/03/15> + 79.410|date: 2010/03/16> + 79.910|date: 2010/03/17> + 79.300|date: 2010/03/18> + 79.510|date: 2010/03/19> + 79.020|date: 2010/03/22> + 80.020|date: 2010/03/23> + 79.810|date: 2010/03/24> + 79.440|date: 2010/03/25> + 79.610|date: 2010/03/26> + 79.730|date: 2010/03/29> + 79.870|date: 2010/03/30> + 79.620|date: 2010/03/31> + 80.520|date: 2010/04/01> + 81.090|date: 2010/04/05> + 81.640|date: 2010/04/06> + 81.940|date: 2010/04/07> + 81.390|date: 2010/04/08> + 82.040|date: 2010/04/09> + 83.560|date: 2010/04/12> + 83.050|date: 2010/04/13> + 82.880|date: 2010/04/14> + 83.020|date: 2010/04/15> + 82.310|date: 2010/04/16> + 81.900|date: 2010/04/19> + 82.650|date: 2010/04/20> + 83.470|date: 2010/04/21> + 83.710|date: 2010/04/22> + 85.940|date: 2010/04/23> + 86.310|date: 2010/04/26> + 85.280|date: 2010/04/27> + 85.081|date: 2010/04/28> + 85.800|date: 2010/04/29> + 86.410|date: 2010/04/30> + 85.870|date: 2010/05/03> + 83.760|date: 2010/05/04> + 82.760|date: 2010/05/05> + 75.580|date: 2010/05/06> + 77.900|date: 2010/05/07> + 81.660|date: 2010/05/10> + 81.740|date: 2010/05/11> + 83.290|date: 2010/05/12> + 83.150|date: 2010/05/13> + 81.180|date: 2010/05/14> + 79.740|date: 2010/05/17> + 80.730|date: 2010/05/18> + 78.810|date: 2010/05/19> + 76.270|date: 2010/05/20> + 75.020|date: 2010/05/21> + 77.240|date: 2010/05/24> + 74.920|date: 2010/05/25> + 75.940|date: 2010/05/26> + 76.790|date: 2010/05/27> + 76.840|date: 2010/05/28> + 75.770|date: 2010/06/01> + 75.300|date: 2010/06/02> + 77.460|date: 2010/06/03> + 74.050|date: 2010/06/04> + 73.200|date: 2010/06/07> + 72.150|date: 2010/06/08> + 74.330|date: 2010/06/09> + 75.780|date: 2010/06/10> + 76.890|date: 2010/06/11> + 77.820|date: 2010/06/14> + 78.060|date: 2010/06/15> + 78.610|date: 2010/06/16> + 78.000|date: 2010/06/17> + 78.390|date: 2010/06/18> + 78.130|date: 2010/06/21> + 76.260|date: 2010/06/22> + 75.170|date: 2010/06/23> + 74.270|date: 2010/06/24> + 74.070|date: 2010/06/25> + 74.750|date: 2010/06/28> + 71.700|date: 2010/06/29> + 71.040|date: 2010/06/30> + 69.860|date: 2010/07/01> + 70.290|date: 2010/07/02> + 69.240|date: 2010/07/06> + 69.770|date: 2010/07/07> + 72.890|date: 2010/07/08> + 73.840|date: 2010/07/09> + 73.923|date: 2010/07/12> + 75.070|date: 2010/07/13> + 74.940|date: 2010/07/14> + 74.910|date: 2010/07/15> + 72.680|date: 2010/07/16> + 72.095|date: 2010/07/19> + 71.560|date: 2010/07/20> + 73.770|date: 2010/07/21> + 76.120|date: 2010/07/22> + 78.980|date: 2010/07/23> + 79.630|date: 2010/07/26> + 79.530|date: 2010/07/27> + 78.930|date: 2010/07/28> + 78.120|date: 2010/07/29> + 77.810|date: 2010/07/30> + 80.340|date: 2010/08/02> + 79.340|date: 2010/08/03> + 79.740|date: 2010/08/04> + 79.740|date: 2010/08/05> + 79.510|date: 2010/08/06> + 80.310|date: 2010/08/09> + 78.960|date: 2010/08/10> + 77.310|date: 2010/08/11> + 76.240|date: 2010/08/12> + 76.470|date: 2010/08/13> + 75.250|date: 2010/08/16> + 76.850|date: 2010/08/17> + 75.620|date: 2010/08/19> + 74.690|date: 2010/08/20> close |ticker: VFC> => 67.050|date: 2009/08/21> + 66.030|date: 2009/08/24> + 66.950|date: 2009/08/25> + 68.950|date: 2009/08/26> + 69.140|date: 2009/08/27> + 71.020|date: 2009/08/28> + 69.560|date: 2009/08/31> + 68.250|date: 2009/09/01> + 68.730|date: 2009/09/02> + 68.820|date: 2009/09/03> + 69.290|date: 2009/09/04> + 70.240|date: 2009/09/09> + 71.060|date: 2009/09/10> + 71.340|date: 2009/09/11> + 72.300|date: 2009/09/14> + 72.090|date: 2009/09/15> + 72.890|date: 2009/09/16> + 72.700|date: 2009/09/17> + 72.650|date: 2009/09/18> + 72.190|date: 2009/09/21> + 71.770|date: 2009/09/22> + 70.730|date: 2009/09/23> + 70.730|date: 2009/09/24> + 70.270|date: 2009/09/25> + 71.600|date: 2009/09/28> + 73.200|date: 2009/09/29> + 72.430|date: 2009/09/30> + 69.640|date: 2009/10/01> + 69.160|date: 2009/10/02> + 70.810|date: 2009/10/05> + 71.700|date: 2009/10/06> + 72.630|date: 2009/10/07> + 75.040|date: 2009/10/08> + 74.760|date: 2009/10/09> + 75.230|date: 2009/10/12> + 74.700|date: 2009/10/13> + 76.290|date: 2009/10/14> + 77.080|date: 2009/10/15> + 76.140|date: 2009/10/16> + 76.990|date: 2009/10/19> + 77.520|date: 2009/10/20> + 75.770|date: 2009/10/21> + 78.150|date: 2009/10/22> + 78.320|date: 2009/10/23> + 78.490|date: 2009/10/26> + 73.350|date: 2009/10/27> + 70.730|date: 2009/10/28> + 74.550|date: 2009/11/05> + 74.470|date: 2009/11/06> + 76.600|date: 2009/11/09> + 75.860|date: 2009/11/10> + 76.160|date: 2009/11/11> + 74.280|date: 2009/11/12> + 74.480|date: 2009/11/13> + 75.540|date: 2009/11/16> + 74.040|date: 2009/11/17> + 73.870|date: 2009/11/18> + 73.420|date: 2009/11/19> + 72.460|date: 2009/11/20> + 73.250|date: 2009/11/23> + 72.340|date: 2009/11/24> + 73.560|date: 2009/11/25> + 72.320|date: 2009/11/27> + 72.720|date: 2009/11/30> + 74.110|date: 2009/12/01> + 75.060|date: 2009/12/02> + 73.410|date: 2009/12/03> + 72.600|date: 2009/12/04> + 72.140|date: 2009/12/07> + 71.680|date: 2009/12/08> + 71.310|date: 2009/12/09> + 71.990|date: 2009/12/10> + 73.380|date: 2009/12/11> + 73.830|date: 2009/12/14> + 73.170|date: 2009/12/15> + 73.190|date: 2009/12/16> + 72.390|date: 2009/12/17> + 72.340|date: 2009/12/18> + 72.810|date: 2009/12/21> + 73.560|date: 2009/12/22> + 73.540|date: 2009/12/23> + 73.760|date: 2009/12/24> + 73.730|date: 2009/12/28> + 74.130|date: 2009/12/29> + 74.240|date: 2009/12/30> + 73.240|date: 2009/12/31> + 73.380|date: 2010/01/04> + 74.780|date: 2010/01/05> + 74.480|date: 2010/01/06> + 75.920|date: 2010/01/07> + 75.520|date: 2010/01/08> + 75.290|date: 2010/01/11> + 74.500|date: 2010/01/12> + 75.140|date: 2010/01/13> + 75.040|date: 2010/01/14> + 74.620|date: 2010/01/15> + 75.150|date: 2010/01/19> + 74.880|date: 2010/01/20> + 74.420|date: 2010/01/21> + 72.440|date: 2010/01/22> + 72.170|date: 2010/01/25> + 72.360|date: 2010/01/26> + 73.180|date: 2010/01/27> + 72.510|date: 2010/01/28> + 72.030|date: 2010/01/29> + 72.950|date: 2010/02/01> + 74.180|date: 2010/02/02> + 72.730|date: 2010/02/03> + 71.550|date: 2010/02/04> + 71.520|date: 2010/02/05> + 71.410|date: 2010/02/08> + 72.510|date: 2010/02/09> + 72.440|date: 2010/02/10> + 74.350|date: 2010/02/11> + 73.940|date: 2010/02/12> + 75.480|date: 2010/02/16> + 76.550|date: 2010/02/17> + 76.410|date: 2010/02/18> + 76.640|date: 2010/02/19> + 76.710|date: 2010/02/22> + 75.770|date: 2010/02/23> + 76.670|date: 2010/02/24> + 77.260|date: 2010/02/25> + 77.380|date: 2010/02/26> + 77.960|date: 2010/03/01> + 78.080|date: 2010/03/02> + 77.850|date: 2010/03/03> + 77.970|date: 2010/03/04> + 78.780|date: 2010/03/05> + 80.000|date: 2010/03/08> + 79.750|date: 2010/03/09> + 79.950|date: 2010/03/10> + 79.800|date: 2010/03/11> + 79.630|date: 2010/03/12> + 79.710|date: 2010/03/15> + 79.880|date: 2010/03/16> + 80.390|date: 2010/03/17> + 79.860|date: 2010/03/18> + 79.710|date: 2010/03/19> + 80.200|date: 2010/03/22> + 80.990|date: 2010/03/23> + 79.910|date: 2010/03/24> + 79.460|date: 2010/03/25> + 80.510|date: 2010/03/26> + 80.410|date: 2010/03/29> + 79.940|date: 2010/03/30> + 80.150|date: 2010/03/31> + 81.020|date: 2010/04/01> + 82.020|date: 2010/04/05> + 82.510|date: 2010/04/06> + 82.130|date: 2010/04/07> + 82.080|date: 2010/04/08> + 83.660|date: 2010/04/09> + 83.910|date: 2010/04/12> + 84.250|date: 2010/04/13> + 83.700|date: 2010/04/14> + 83.700|date: 2010/04/15> + 82.520|date: 2010/04/16> + 82.620|date: 2010/04/19> + 83.560|date: 2010/04/20> + 84.320|date: 2010/04/21> + 86.840|date: 2010/04/22> + 86.660|date: 2010/04/23> + 87.260|date: 2010/04/26> + 85.490|date: 2010/04/27> + 85.660|date: 2010/04/28> + 87.120|date: 2010/04/29> + 86.420|date: 2010/04/30> + 86.080|date: 2010/05/03> + 84.000|date: 2010/05/04> + 83.270|date: 2010/05/05> + 80.480|date: 2010/05/06> + 78.890|date: 2010/05/07> + 83.110|date: 2010/05/10> + 83.360|date: 2010/05/11> + 84.510|date: 2010/05/12> + 83.340|date: 2010/05/13> + 81.820|date: 2010/05/14> + 81.500|date: 2010/05/17> + 80.750|date: 2010/05/18> + 79.970|date: 2010/05/19> + 76.890|date: 2010/05/20> + 77.890|date: 2010/05/21> + 77.350|date: 2010/05/24> + 77.040|date: 2010/05/25> + 76.090|date: 2010/05/26> + 77.830|date: 2010/05/27> + 77.350|date: 2010/05/28> + 75.830|date: 2010/06/01> + 78.000|date: 2010/06/02> + 78.110|date: 2010/06/03> + 74.430|date: 2010/06/04> + 73.260|date: 2010/06/07> + 73.900|date: 2010/06/08> + 74.660|date: 2010/06/09> + 77.530|date: 2010/06/10> + 77.770|date: 2010/06/11> + 78.090|date: 2010/06/14> + 80.030|date: 2010/06/15> + 79.250|date: 2010/06/16> + 78.600|date: 2010/06/17> + 79.160|date: 2010/06/18> + 78.570|date: 2010/06/21> + 76.370|date: 2010/06/22> + 76.030|date: 2010/06/23> + 74.720|date: 2010/06/24> + 75.330|date: 2010/06/25> + 75.210|date: 2010/06/28> + 72.240|date: 2010/06/29> + 71.180|date: 2010/06/30> + 71.520|date: 2010/07/01> + 70.620|date: 2010/07/02> + 69.910|date: 2010/07/06> + 72.550|date: 2010/07/07> + 74.270|date: 2010/07/08> + 74.900|date: 2010/07/09> + 74.370|date: 2010/07/12> + 76.190|date: 2010/07/13> + 76.160|date: 2010/07/14> + 76.060|date: 2010/07/15> + 72.870|date: 2010/07/16> + 72.790|date: 2010/07/19> + 75.000|date: 2010/07/20> + 73.960|date: 2010/07/21> + 78.400|date: 2010/07/22> + 79.780|date: 2010/07/23> + 81.880|date: 2010/07/26> + 80.360|date: 2010/07/27> + 79.540|date: 2010/07/28> + 79.230|date: 2010/07/29> + 79.330|date: 2010/07/30> + 80.900|date: 2010/08/02> + 79.480|date: 2010/08/03> + 81.100|date: 2010/08/04> + 80.790|date: 2010/08/05> + 80.580|date: 2010/08/06> + 80.500|date: 2010/08/09> + 80.260|date: 2010/08/10> + 77.860|date: 2010/08/11> + 77.110|date: 2010/08/12> + 76.510|date: 2010/08/13> + 76.610|date: 2010/08/16> + 77.820|date: 2010/08/17> + 75.940|date: 2010/08/19> + 75.540|date: 2010/08/20> volume |ticker: VFC> => 7829.000|date: 2009/08/21> + 9245.000|date: 2009/08/24> + 8234.000|date: 2009/08/25> + 14980.000|date: 2009/08/26> + 10379.000|date: 2009/08/27> + 17696.000|date: 2009/08/28> + 10812.000|date: 2009/08/31> + 10895.000|date: 2009/09/01> + 15138.000|date: 2009/09/02> + 9213.000|date: 2009/09/03> + 8857.000|date: 2009/09/04> + 7970.000|date: 2009/09/09> + 7031.000|date: 2009/09/10> + 7157.000|date: 2009/09/11> + 6249.000|date: 2009/09/14> + 8481.000|date: 2009/09/15> + 8478.000|date: 2009/09/16> + 7871.000|date: 2009/09/17> + 5766.000|date: 2009/09/18> + 5873.000|date: 2009/09/21> + 5427.000|date: 2009/09/22> + 9155.000|date: 2009/09/23> + 11000.000|date: 2009/09/24> + 7413.000|date: 2009/09/25> + 4014.000|date: 2009/09/28> + 8016.000|date: 2009/09/29> + 9432.000|date: 2009/09/30> + 9186.000|date: 2009/10/01> + 5877.000|date: 2009/10/02> + 6351.000|date: 2009/10/05> + 5244.000|date: 2009/10/06> + 6037.000|date: 2009/10/07> + 12135.000|date: 2009/10/08> + 6565.000|date: 2009/10/09> + 4695.000|date: 2009/10/12> + 7973.000|date: 2009/10/13> + 8156.000|date: 2009/10/14> + 7913.000|date: 2009/10/15> + 5214.000|date: 2009/10/16> + 8035.000|date: 2009/10/19> + 12816.000|date: 2009/10/20> + 8634.000|date: 2009/10/21> + 9671.000|date: 2009/10/22> + 10774.000|date: 2009/10/23> + 20170.000|date: 2009/10/26> + 38232.000|date: 2009/10/27> + 18285.000|date: 2009/10/28> + 17729.000|date: 2009/11/05> + 6153.000|date: 2009/11/06> + 8095.000|date: 2009/11/09> + 7228.000|date: 2009/11/10> + 7275.000|date: 2009/11/11> + 9123.000|date: 2009/11/12> + 9128.000|date: 2009/11/13> + 8224.000|date: 2009/11/16> + 9950.000|date: 2009/11/17> + 7917.000|date: 2009/11/18> + 7261.000|date: 2009/11/19> + 11711.000|date: 2009/11/20> + 9383.000|date: 2009/11/23> + 11805.000|date: 2009/11/24> + 6071.000|date: 2009/11/25> + 4411.000|date: 2009/11/27> + 8812.000|date: 2009/11/30> + 9497.000|date: 2009/12/01> + 9034.000|date: 2009/12/02> + 7644.000|date: 2009/12/03> + 15997.000|date: 2009/12/04> + 6672.000|date: 2009/12/07> + 5781.000|date: 2009/12/08> + 4903.000|date: 2009/12/09> + 4115.000|date: 2009/12/10> + 5691.000|date: 2009/12/11> + 5304.000|date: 2009/12/14> + 5038.000|date: 2009/12/15> + 4455.000|date: 2009/12/16> + 5670.000|date: 2009/12/17> + 7300.000|date: 2009/12/18> + 4655.000|date: 2009/12/21> + 3696.000|date: 2009/12/22> + 2911.000|date: 2009/12/23> + 1125.000|date: 2009/12/24> + 2050.000|date: 2009/12/28> + 2346.000|date: 2009/12/29> + 2658.000|date: 2009/12/30> + 2152.000|date: 2009/12/31> + 5104.000|date: 2010/01/04> + 10288.000|date: 2010/01/05> + 7260.000|date: 2010/01/06> + 6610.000|date: 2010/01/07> + 7350.000|date: 2010/01/08> + 5618.000|date: 2010/01/11> + 6468.000|date: 2010/01/12> + 5877.000|date: 2010/01/13> + 8212.000|date: 2010/01/14> + 7014.000|date: 2010/01/15> + 4908.000|date: 2010/01/19> + 6018.000|date: 2010/01/20> + 11221.000|date: 2010/01/21> + 9252.000|date: 2010/01/22> + 7053.000|date: 2010/01/25> + 5380.000|date: 2010/01/26> + 5872.000|date: 2010/01/27> + 7503.000|date: 2010/01/28> + 4465.000|date: 2010/01/29> + 3569.000|date: 2010/02/01> + 6228.000|date: 2010/02/02> + 7051.000|date: 2010/02/03> + 11609.000|date: 2010/02/04> + 12953.000|date: 2010/02/05> + 5394.000|date: 2010/02/08> + 5851.000|date: 2010/02/09> + 9354.000|date: 2010/02/10> + 19094.000|date: 2010/02/11> + 11392.000|date: 2010/02/12> + 8109.000|date: 2010/02/16> + 10885.000|date: 2010/02/17> + 7631.000|date: 2010/02/18> + 7277.000|date: 2010/02/19> + 4500.000|date: 2010/02/22> + 7422.000|date: 2010/02/23> + 4729.000|date: 2010/02/24> + 6057.000|date: 2010/02/25> + 7509.000|date: 2010/02/26> + 6930.000|date: 2010/03/01> + 7596.000|date: 2010/03/02> + 8230.000|date: 2010/03/03> + 5911.000|date: 2010/03/04> + 6715.000|date: 2010/03/05> + 7702.000|date: 2010/03/08> + 7165.000|date: 2010/03/09> + 6416.000|date: 2010/03/10> + 5976.000|date: 2010/03/11> + 4803.000|date: 2010/03/12> + 8747.000|date: 2010/03/15> + 5323.000|date: 2010/03/16> + 8547.000|date: 2010/03/17> + 9199.000|date: 2010/03/18> + 10697.000|date: 2010/03/19> + 8536.000|date: 2010/03/22> + 7682.000|date: 2010/03/23> + 7740.000|date: 2010/03/24> + 10529.000|date: 2010/03/25> + 12453.000|date: 2010/03/26> + 6788.000|date: 2010/03/29> + 6064.000|date: 2010/03/30> + 6194.000|date: 2010/03/31> + 4871.000|date: 2010/04/01> + 6657.000|date: 2010/04/05> + 6005.000|date: 2010/04/06> + 7450.000|date: 2010/04/07> + 5954.000|date: 2010/04/08> + 11101.000|date: 2010/04/09> + 6860.000|date: 2010/04/12> + 5386.000|date: 2010/04/13> + 13026.000|date: 2010/04/14> + 5086.000|date: 2010/04/15> + 6518.000|date: 2010/04/16> + 6973.000|date: 2010/04/19> + 4791.000|date: 2010/04/20> + 5263.000|date: 2010/04/21> + 13370.000|date: 2010/04/22> + 10153.000|date: 2010/04/23> + 7354.000|date: 2010/04/26> + 10307.000|date: 2010/04/27> + 6610.000|date: 2010/04/28> + 4997.000|date: 2010/04/29> + 14421.000|date: 2010/04/30> + 11276.000|date: 2010/05/03> + 9248.000|date: 2010/05/04> + 12550.000|date: 2010/05/05> + 13741.000|date: 2010/05/06> + 13498.000|date: 2010/05/07> + 10567.000|date: 2010/05/10> + 9984.000|date: 2010/05/11> + 7918.000|date: 2010/05/12> + 7563.000|date: 2010/05/13> + 9337.000|date: 2010/05/14> + 8228.000|date: 2010/05/17> + 9870.000|date: 2010/05/18> + 11162.000|date: 2010/05/19> + 12230.000|date: 2010/05/20> + 10254.000|date: 2010/05/21> + 5492.000|date: 2010/05/24> + 21330.000|date: 2010/05/25> + 16820.000|date: 2010/05/26> + 18898.000|date: 2010/05/27> + 9750.000|date: 2010/05/28> + 8175.000|date: 2010/06/01> + 11062.000|date: 2010/06/02> + 7100.000|date: 2010/06/03> + 9466.000|date: 2010/06/04> + 9922.000|date: 2010/06/07> + 10129.000|date: 2010/06/08> + 10592.000|date: 2010/06/09> + 6863.000|date: 2010/06/10> + 9708.000|date: 2010/06/11> + 7147.000|date: 2010/06/14> + 8108.000|date: 2010/06/15> + 10983.000|date: 2010/06/16> + 14056.000|date: 2010/06/17> + 9709.000|date: 2010/06/18> + 9672.000|date: 2010/06/21> + 8650.000|date: 2010/06/22> + 10972.000|date: 2010/06/23> + 11615.000|date: 2010/06/24> + 14652.000|date: 2010/06/25> + 6910.000|date: 2010/06/28> + 15498.000|date: 2010/06/29> + 12518.000|date: 2010/06/30> + 10685.000|date: 2010/07/01> + 7469.000|date: 2010/07/02> + 8213.000|date: 2010/07/06> + 9366.000|date: 2010/07/07> + 10980.000|date: 2010/07/08> + 7961.000|date: 2010/07/09> + 9071.000|date: 2010/07/12> + 6886.000|date: 2010/07/13> + 10032.000|date: 2010/07/14> + 11031.000|date: 2010/07/15> + 10667.000|date: 2010/07/16> + 6760.000|date: 2010/07/19> + 8569.000|date: 2010/07/20> + 10777.000|date: 2010/07/21> + 16371.000|date: 2010/07/22> + 17448.000|date: 2010/07/23> + 12424.000|date: 2010/07/26> + 11559.000|date: 2010/07/27> + 8138.000|date: 2010/07/28> + 7926.000|date: 2010/07/29> + 10885.000|date: 2010/07/30> + 8768.000|date: 2010/08/02> + 5546.000|date: 2010/08/03> + 5528.000|date: 2010/08/04> + 5140.000|date: 2010/08/05> + 7495.000|date: 2010/08/06> + 6710.000|date: 2010/08/09> + 8311.000|date: 2010/08/10> + 8329.000|date: 2010/08/11> + 8307.000|date: 2010/08/12> + 4875.000|date: 2010/08/13> + 4625.000|date: 2010/08/16> + 4373.000|date: 2010/08/17> + 8892.000|date: 2010/08/19> + 9563.000|date: 2010/08/20> open |ticker: VIA> => 25.580|date: 2009/08/21> + 26.210|date: 2009/08/24> + 26.310|date: 2009/08/25> + 26.400|date: 2009/08/26> + 26.540|date: 2009/08/27> + 26.390|date: 2009/08/28> + 26.480|date: 2009/08/31> + 26.140|date: 2009/09/01> + 25.270|date: 2009/09/02> + 25.530|date: 2009/09/03> + 25.550|date: 2009/09/04> + 26.710|date: 2009/09/09> + 27.040|date: 2009/09/10> + 27.850|date: 2009/09/11> + 27.310|date: 2009/09/14> + 28.090|date: 2009/09/15> + 29.170|date: 2009/09/16> + 29.590|date: 2009/09/17> + 29.910|date: 2009/09/18> + 29.590|date: 2009/09/21> + 29.370|date: 2009/09/22> + 29.480|date: 2009/09/23> + 28.950|date: 2009/09/24> + 28.740|date: 2009/09/25> + 28.210|date: 2009/09/28> + 29.290|date: 2009/09/29> + 29.660|date: 2009/09/30> + 29.440|date: 2009/10/01> + 28.640|date: 2009/10/02> + 29.350|date: 2009/10/05> + 29.440|date: 2009/10/06> + 30.200|date: 2009/10/07> + 30.290|date: 2009/10/08> + 30.810|date: 2009/10/09> + 30.650|date: 2009/10/12> + 30.300|date: 2009/10/13> + 29.550|date: 2009/10/14> + 29.740|date: 2009/10/15> + 29.790|date: 2009/10/16> + 30.560|date: 2009/10/19> + 30.420|date: 2009/10/20> + 30.840|date: 2009/10/21> + 30.060|date: 2009/10/22> + 30.200|date: 2009/10/23> + 29.850|date: 2009/10/26> + 30.400|date: 2009/10/27> + 29.600|date: 2009/10/28> + 30.620|date: 2009/11/05> + 31.410|date: 2009/11/06> + 31.690|date: 2009/11/09> + 32.010|date: 2009/11/10> + 32.700|date: 2009/11/11> + 32.450|date: 2009/11/12> + 32.230|date: 2009/11/13> + 32.860|date: 2009/11/16> + 32.620|date: 2009/11/17> + 32.650|date: 2009/11/18> + 32.140|date: 2009/11/19> + 31.980|date: 2009/11/20> + 31.970|date: 2009/11/23> + 31.580|date: 2009/11/24> + 32.170|date: 2009/11/25> + 31.110|date: 2009/11/27> + 31.770|date: 2009/11/30> + 31.710|date: 2009/12/01> + 31.560|date: 2009/12/02> + 31.820|date: 2009/12/03> + 31.580|date: 2009/12/04> + 31.520|date: 2009/12/07> + 32.010|date: 2009/12/08> + 31.880|date: 2009/12/09> + 31.820|date: 2009/12/10> + 32.480|date: 2009/12/11> + 32.690|date: 2009/12/14> + 32.040|date: 2009/12/15> + 32.290|date: 2009/12/16> + 32.020|date: 2009/12/17> + 31.780|date: 2009/12/18> + 31.760|date: 2009/12/21> + 31.920|date: 2009/12/22> + 31.540|date: 2009/12/23> + 31.320|date: 2009/12/24> + 31.350|date: 2009/12/28> + 31.350|date: 2009/12/29> + 31.730|date: 2009/12/30> + 31.700|date: 2009/12/31> + 31.920|date: 2010/01/04> + 31.680|date: 2010/01/05> + 31.450|date: 2010/01/06> + 31.650|date: 2010/01/07> + 32.000|date: 2010/01/08> + 31.800|date: 2010/01/11> + 31.650|date: 2010/01/12> + 31.170|date: 2010/01/13> + 31.470|date: 2010/01/14> + 31.660|date: 2010/01/15> + 31.470|date: 2010/01/19> + 32.480|date: 2010/01/20> + 32.520|date: 2010/01/21> + 31.790|date: 2010/01/22> + 31.360|date: 2010/01/25> + 30.780|date: 2010/01/26> + 31.150|date: 2010/01/27> + 31.100|date: 2010/01/28> + 31.090|date: 2010/01/29> + 30.990|date: 2010/02/01> + 31.070|date: 2010/02/02> + 31.350|date: 2010/02/03> + 31.520|date: 2010/02/04> + 31.170|date: 2010/02/05> + 30.240|date: 2010/02/08> + 30.080|date: 2010/02/09> + 30.490|date: 2010/02/10> + 30.900|date: 2010/02/11> + 30.290|date: 2010/02/12> + 30.800|date: 2010/02/16> + 31.150|date: 2010/02/17> + 31.140|date: 2010/02/18> + 31.600|date: 2010/02/19> + 31.960|date: 2010/02/22> + 31.600|date: 2010/02/23> + 31.360|date: 2010/02/24> + 30.880|date: 2010/02/25> + 31.370|date: 2010/02/26> + 31.830|date: 2010/03/01> + 31.950|date: 2010/03/02> + 31.650|date: 2010/03/03> + 31.700|date: 2010/03/04> + 31.780|date: 2010/03/05> + 32.260|date: 2010/03/08> + 32.020|date: 2010/03/09> + 32.660|date: 2010/03/10> + 33.120|date: 2010/03/11> + 33.440|date: 2010/03/12> + 33.180|date: 2010/03/15> + 33.100|date: 2010/03/16> + 33.510|date: 2010/03/17> + 33.430|date: 2010/03/18> + 33.540|date: 2010/03/19> + 33.780|date: 2010/03/22> + 34.010|date: 2010/03/23> + 34.590|date: 2010/03/24> + 34.900|date: 2010/03/25> + 35.400|date: 2010/03/26> + 35.990|date: 2010/03/29> + 35.880|date: 2010/03/30> + 35.880|date: 2010/03/31> + 37.070|date: 2010/04/01> + 37.450|date: 2010/04/05> + 38.070|date: 2010/04/06> + 37.930|date: 2010/04/07> + 38.330|date: 2010/04/08> + 38.550|date: 2010/04/09> + 41.790|date: 2010/04/12> + 38.920|date: 2010/04/13> + 38.980|date: 2010/04/14> + 39.320|date: 2010/04/15> + 39.340|date: 2010/04/16> + 38.470|date: 2010/04/19> + 38.730|date: 2010/04/20> + 39.250|date: 2010/04/21> + 39.450|date: 2010/04/22> + 39.760|date: 2010/04/23> + 40.140|date: 2010/04/26> + 40.000|date: 2010/04/27> + 39.070|date: 2010/04/28> + 39.340|date: 2010/04/29> + 39.820|date: 2010/04/30> + 39.090|date: 2010/05/03> + 39.070|date: 2010/05/04> + 38.010|date: 2010/05/05> + 37.280|date: 2010/05/06> + 36.380|date: 2010/05/07> + 37.080|date: 2010/05/10> + 36.660|date: 2010/05/11> + 37.740|date: 2010/05/12> + 38.340|date: 2010/05/13> + 37.560|date: 2010/05/14> + 37.320|date: 2010/05/17> + 37.980|date: 2010/05/18> + 37.080|date: 2010/05/19> + 36.380|date: 2010/05/20> + 35.490|date: 2010/05/21> + 34.760|date: 2010/05/25> + 35.850|date: 2010/05/26> + 36.860|date: 2010/05/27> + 37.650|date: 2010/05/28> + 36.720|date: 2010/06/01> + 36.900|date: 2010/06/02> + 37.750|date: 2010/06/03> + 36.020|date: 2010/06/04> + 35.900|date: 2010/06/07> + 35.880|date: 2010/06/08> + 36.240|date: 2010/06/09> + 37.610|date: 2010/06/10> + 37.510|date: 2010/06/11> + 37.840|date: 2010/06/14> + 37.800|date: 2010/06/15> + 39.010|date: 2010/06/16> + 39.470|date: 2010/06/17> + 39.620|date: 2010/06/18> + 39.980|date: 2010/06/21> + 39.390|date: 2010/06/22> + 39.370|date: 2010/06/23> + 38.780|date: 2010/06/24> + 38.140|date: 2010/06/25> + 38.070|date: 2010/06/28> + 36.990|date: 2010/06/29> + 36.080|date: 2010/06/30> + 35.950|date: 2010/07/01> + 35.840|date: 2010/07/02> + 35.820|date: 2010/07/06> + 35.470|date: 2010/07/07> + 37.120|date: 2010/07/08> + 37.350|date: 2010/07/09> + 37.500|date: 2010/07/12> + 37.900|date: 2010/07/13> + 38.140|date: 2010/07/14> + 37.860|date: 2010/07/15> + 37.330|date: 2010/07/16> + 36.230|date: 2010/07/19> + 36.220|date: 2010/07/20> + 37.130|date: 2010/07/21> + 36.510|date: 2010/07/22> + 36.910|date: 2010/07/23> + 37.570|date: 2010/07/26> + 38.180|date: 2010/07/27> + 36.790|date: 2010/07/28> + 37.460|date: 2010/07/29> + 36.660|date: 2010/07/30> + 37.810|date: 2010/08/02> + 38.230|date: 2010/08/03> + 38.170|date: 2010/08/04> + 37.450|date: 2010/08/05> + 37.510|date: 2010/08/06> + 37.980|date: 2010/08/09> + 37.580|date: 2010/08/10> + 37.430|date: 2010/08/11> + 36.520|date: 2010/08/12> + 36.690|date: 2010/08/13> + 36.330|date: 2010/08/16> + 36.790|date: 2010/08/17> + 37.450|date: 2010/08/19> + 36.400|date: 2010/08/20> high |ticker: VIA> => 26.140|date: 2009/08/21> + 26.500|date: 2009/08/24> + 26.660|date: 2009/08/25> + 26.558|date: 2009/08/26> + 26.550|date: 2009/08/27> + 26.980|date: 2009/08/28> + 26.950|date: 2009/08/31> + 26.670|date: 2009/09/01> + 25.600|date: 2009/09/02> + 25.850|date: 2009/09/03> + 26.400|date: 2009/09/04> + 27.149|date: 2009/09/09> + 28.070|date: 2009/09/10> + 28.150|date: 2009/09/11> + 28.290|date: 2009/09/14> + 29.240|date: 2009/09/15> + 29.880|date: 2009/09/16> + 30.990|date: 2009/09/17> + 30.160|date: 2009/09/18> + 29.730|date: 2009/09/21> + 29.850|date: 2009/09/22> + 29.630|date: 2009/09/23> + 29.120|date: 2009/09/24> + 28.740|date: 2009/09/25> + 29.330|date: 2009/09/28> + 29.850|date: 2009/09/29> + 29.710|date: 2009/09/30> + 29.440|date: 2009/10/01> + 29.480|date: 2009/10/02> + 29.520|date: 2009/10/05> + 30.260|date: 2009/10/06> + 31.050|date: 2009/10/07> + 30.700|date: 2009/10/08> + 30.960|date: 2009/10/09> + 30.650|date: 2009/10/12> + 30.430|date: 2009/10/13> + 30.590|date: 2009/10/14> + 30.140|date: 2009/10/15> + 30.120|date: 2009/10/16> + 30.600|date: 2009/10/19> + 30.970|date: 2009/10/20> + 31.400|date: 2009/10/21> + 30.380|date: 2009/10/22> + 30.360|date: 2009/10/23> + 30.540|date: 2009/10/26> + 30.430|date: 2009/10/27> + 29.710|date: 2009/10/28> + 31.630|date: 2009/11/05> + 31.580|date: 2009/11/06> + 32.270|date: 2009/11/09> + 32.550|date: 2009/11/10> + 32.700|date: 2009/11/11> + 32.470|date: 2009/11/12> + 32.630|date: 2009/11/13> + 33.140|date: 2009/11/16> + 32.920|date: 2009/11/17> + 32.950|date: 2009/11/18> + 32.350|date: 2009/11/19> + 32.120|date: 2009/11/20> + 32.260|date: 2009/11/23> + 32.120|date: 2009/11/24> + 32.170|date: 2009/11/25> + 31.840|date: 2009/11/27> + 31.770|date: 2009/11/30> + 31.840|date: 2009/12/01> + 31.880|date: 2009/12/02> + 31.900|date: 2009/12/03> + 31.840|date: 2009/12/04> + 32.300|date: 2009/12/07> + 32.020|date: 2009/12/08> + 31.900|date: 2009/12/09> + 32.650|date: 2009/12/10> + 32.850|date: 2009/12/11> + 32.830|date: 2009/12/14> + 32.400|date: 2009/12/15> + 32.600|date: 2009/12/16> + 32.080|date: 2009/12/17> + 31.780|date: 2009/12/18> + 32.260|date: 2009/12/21> + 31.920|date: 2009/12/22> + 31.630|date: 2009/12/23> + 31.970|date: 2009/12/24> + 31.420|date: 2009/12/28> + 31.790|date: 2009/12/29> + 31.860|date: 2009/12/30> + 31.960|date: 2009/12/31> + 32.000|date: 2010/01/04> + 31.720|date: 2010/01/05> + 31.990|date: 2010/01/06> + 32.510|date: 2010/01/07> + 32.000|date: 2010/01/08> + 31.970|date: 2010/01/11> + 31.790|date: 2010/01/12> + 31.470|date: 2010/01/13> + 31.740|date: 2010/01/14> + 31.660|date: 2010/01/15> + 32.620|date: 2010/01/19> + 32.570|date: 2010/01/20> + 32.920|date: 2010/01/21> + 31.830|date: 2010/01/22> + 31.640|date: 2010/01/25> + 31.490|date: 2010/01/26> + 31.410|date: 2010/01/27> + 31.300|date: 2010/01/28> + 31.490|date: 2010/01/29> + 31.270|date: 2010/02/01> + 31.480|date: 2010/02/02> + 32.610|date: 2010/02/03> + 31.650|date: 2010/02/04> + 31.170|date: 2010/02/05> + 30.270|date: 2010/02/08> + 30.730|date: 2010/02/09> + 30.600|date: 2010/02/10> + 30.900|date: 2010/02/11> + 30.810|date: 2010/02/12> + 31.150|date: 2010/02/16> + 31.620|date: 2010/02/17> + 31.560|date: 2010/02/18> + 31.660|date: 2010/02/19> + 31.960|date: 2010/02/22> + 31.600|date: 2010/02/23> + 31.530|date: 2010/02/24> + 31.525|date: 2010/02/25> + 31.740|date: 2010/02/26> + 31.830|date: 2010/03/01> + 31.950|date: 2010/03/02> + 31.830|date: 2010/03/03> + 31.750|date: 2010/03/04> + 32.450|date: 2010/03/05> + 32.530|date: 2010/03/08> + 32.950|date: 2010/03/09> + 33.260|date: 2010/03/10> + 33.230|date: 2010/03/11> + 33.440|date: 2010/03/12> + 33.290|date: 2010/03/15> + 33.450|date: 2010/03/16> + 33.806|date: 2010/03/17> + 33.670|date: 2010/03/18> + 34.110|date: 2010/03/19> + 34.250|date: 2010/03/22> + 34.650|date: 2010/03/23> + 34.970|date: 2010/03/24> + 35.710|date: 2010/03/25> + 35.980|date: 2010/03/26> + 36.100|date: 2010/03/29> + 36.730|date: 2010/03/30> + 37.250|date: 2010/03/31> + 37.210|date: 2010/04/01> + 37.880|date: 2010/04/05> + 38.320|date: 2010/04/06> + 38.120|date: 2010/04/07> + 38.720|date: 2010/04/08> + 40.300|date: 2010/04/09> + 41.790|date: 2010/04/12> + 39.500|date: 2010/04/13> + 39.540|date: 2010/04/14> + 39.650|date: 2010/04/15> + 39.700|date: 2010/04/16> + 38.750|date: 2010/04/19> + 39.410|date: 2010/04/20> + 39.620|date: 2010/04/21> + 40.036|date: 2010/04/22> + 40.130|date: 2010/04/23> + 40.660|date: 2010/04/26> + 40.000|date: 2010/04/27> + 39.270|date: 2010/04/28> + 40.030|date: 2010/04/29> + 40.140|date: 2010/04/30> + 39.890|date: 2010/05/03> + 39.140|date: 2010/05/04> + 38.070|date: 2010/05/05> + 37.880|date: 2010/05/06> + 36.830|date: 2010/05/07> + 37.740|date: 2010/05/10> + 37.970|date: 2010/05/11> + 38.500|date: 2010/05/12> + 38.650|date: 2010/05/13> + 37.980|date: 2010/05/14> + 37.980|date: 2010/05/17> + 38.220|date: 2010/05/18> + 37.480|date: 2010/05/19> + 36.470|date: 2010/05/20> + 36.480|date: 2010/05/21> + 35.860|date: 2010/05/25> + 37.000|date: 2010/05/26> + 37.640|date: 2010/05/27> + 37.843|date: 2010/05/28> + 37.400|date: 2010/06/01> + 37.490|date: 2010/06/02> + 37.770|date: 2010/06/03> + 36.540|date: 2010/06/04> + 36.810|date: 2010/06/07> + 36.200|date: 2010/06/08> + 37.440|date: 2010/06/09> + 37.800|date: 2010/06/10> + 37.610|date: 2010/06/11> + 38.310|date: 2010/06/14> + 39.350|date: 2010/06/15> + 39.500|date: 2010/06/16> + 39.770|date: 2010/06/17> + 39.930|date: 2010/06/18> + 40.170|date: 2010/06/21> + 39.760|date: 2010/06/22> + 39.370|date: 2010/06/23> + 38.830|date: 2010/06/24> + 38.320|date: 2010/06/25> + 38.240|date: 2010/06/28> + 37.020|date: 2010/06/29> + 36.350|date: 2010/06/30> + 36.120|date: 2010/07/01> + 35.840|date: 2010/07/02> + 36.240|date: 2010/07/06> + 37.000|date: 2010/07/07> + 37.520|date: 2010/07/08> + 37.630|date: 2010/07/09> + 37.770|date: 2010/07/12> + 38.550|date: 2010/07/13> + 38.170|date: 2010/07/14> + 37.890|date: 2010/07/15> + 37.330|date: 2010/07/16> + 36.840|date: 2010/07/19> + 37.040|date: 2010/07/20> + 37.130|date: 2010/07/21> + 37.450|date: 2010/07/22> + 37.740|date: 2010/07/23> + 38.050|date: 2010/07/26> + 38.250|date: 2010/07/27> + 37.500|date: 2010/07/28> + 37.750|date: 2010/07/29> + 37.560|date: 2010/07/30> + 38.540|date: 2010/08/02> + 38.300|date: 2010/08/03> + 38.800|date: 2010/08/04> + 38.400|date: 2010/08/05> + 38.120|date: 2010/08/06> + 38.320|date: 2010/08/09> + 38.310|date: 2010/08/10> + 37.430|date: 2010/08/11> + 36.920|date: 2010/08/12> + 36.920|date: 2010/08/13> + 37.030|date: 2010/08/16> + 37.420|date: 2010/08/17> + 37.450|date: 2010/08/19> + 36.570|date: 2010/08/20> low |ticker: VIA> => 25.510|date: 2009/08/21> + 25.900|date: 2009/08/24> + 26.170|date: 2009/08/25> + 25.970|date: 2009/08/26> + 25.680|date: 2009/08/27> + 26.100|date: 2009/08/28> + 26.070|date: 2009/08/31> + 25.460|date: 2009/09/01> + 24.950|date: 2009/09/02> + 25.220|date: 2009/09/03> + 25.540|date: 2009/09/04> + 26.380|date: 2009/09/09> + 26.990|date: 2009/09/10> + 27.500|date: 2009/09/11> + 27.310|date: 2009/09/14> + 27.980|date: 2009/09/15> + 28.970|date: 2009/09/16> + 29.420|date: 2009/09/17> + 29.510|date: 2009/09/18> + 28.910|date: 2009/09/21> + 29.310|date: 2009/09/22> + 28.860|date: 2009/09/23> + 28.180|date: 2009/09/24> + 28.000|date: 2009/09/25> + 28.120|date: 2009/09/28> + 29.290|date: 2009/09/29> + 28.930|date: 2009/09/30> + 28.700|date: 2009/10/01> + 28.620|date: 2009/10/02> + 28.910|date: 2009/10/05> + 29.340|date: 2009/10/06> + 30.050|date: 2009/10/07> + 30.150|date: 2009/10/08> + 30.260|date: 2009/10/09> + 30.010|date: 2009/10/12> + 29.920|date: 2009/10/13> + 29.520|date: 2009/10/14> + 29.500|date: 2009/10/15> + 29.590|date: 2009/10/16> + 30.120|date: 2009/10/19> + 30.090|date: 2009/10/20> + 30.070|date: 2009/10/21> + 29.750|date: 2009/10/22> + 29.470|date: 2009/10/23> + 29.390|date: 2009/10/26> + 29.560|date: 2009/10/27> + 28.800|date: 2009/10/28> + 30.620|date: 2009/11/05> + 30.930|date: 2009/11/06> + 31.640|date: 2009/11/09> + 32.010|date: 2009/11/10> + 32.200|date: 2009/11/11> + 31.770|date: 2009/11/12> + 31.950|date: 2009/11/13> + 32.670|date: 2009/11/16> + 32.440|date: 2009/11/17> + 32.040|date: 2009/11/18> + 31.384|date: 2009/11/19> + 31.450|date: 2009/11/20> + 31.650|date: 2009/11/23> + 31.580|date: 2009/11/24> + 31.810|date: 2009/11/25> + 31.100|date: 2009/11/27> + 30.890|date: 2009/11/30> + 31.380|date: 2009/12/01> + 31.445|date: 2009/12/02> + 31.190|date: 2009/12/03> + 31.100|date: 2009/12/04> + 31.520|date: 2009/12/07> + 31.360|date: 2009/12/08> + 31.410|date: 2009/12/09> + 31.820|date: 2009/12/10> + 32.480|date: 2009/12/11> + 31.870|date: 2009/12/14> + 31.650|date: 2009/12/15> + 32.040|date: 2009/12/16> + 31.410|date: 2009/12/17> + 30.920|date: 2009/12/18> + 31.750|date: 2009/12/21> + 31.370|date: 2009/12/22> + 31.160|date: 2009/12/23> + 31.190|date: 2009/12/24> + 31.200|date: 2009/12/28> + 31.300|date: 2009/12/29> + 31.500|date: 2009/12/30> + 31.450|date: 2009/12/31> + 31.550|date: 2010/01/04> + 31.300|date: 2010/01/05> + 31.450|date: 2010/01/06> + 31.200|date: 2010/01/07> + 31.500|date: 2010/01/08> + 31.530|date: 2010/01/11> + 30.910|date: 2010/01/12> + 31.099|date: 2010/01/13> + 31.420|date: 2010/01/14> + 30.860|date: 2010/01/15> + 31.350|date: 2010/01/19> + 32.070|date: 2010/01/20> + 31.970|date: 2010/01/21> + 31.210|date: 2010/01/22> + 30.980|date: 2010/01/25> + 30.780|date: 2010/01/26> + 30.796|date: 2010/01/27> + 30.490|date: 2010/01/28> + 30.740|date: 2010/01/29> + 30.870|date: 2010/02/01> + 31.000|date: 2010/02/02> + 31.350|date: 2010/02/03> + 30.830|date: 2010/02/04> + 29.610|date: 2010/02/05> + 29.650|date: 2010/02/08> + 29.960|date: 2010/02/09> + 29.940|date: 2010/02/10> + 29.850|date: 2010/02/11> + 30.050|date: 2010/02/12> + 30.580|date: 2010/02/16> + 31.000|date: 2010/02/17> + 30.920|date: 2010/02/18> + 31.300|date: 2010/02/19> + 31.340|date: 2010/02/22> + 30.970|date: 2010/02/23> + 30.880|date: 2010/02/24> + 30.670|date: 2010/02/25> + 31.330|date: 2010/02/26> + 29.610|date: 2010/03/01> + 31.540|date: 2010/03/02> + 31.500|date: 2010/03/03> + 31.450|date: 2010/03/04> + 31.550|date: 2010/03/05> + 32.210|date: 2010/03/08> + 32.000|date: 2010/03/09> + 32.470|date: 2010/03/10> + 32.820|date: 2010/03/11> + 33.220|date: 2010/03/12> + 32.690|date: 2010/03/15> + 32.860|date: 2010/03/16> + 33.180|date: 2010/03/17> + 33.100|date: 2010/03/18> + 33.540|date: 2010/03/19> + 33.520|date: 2010/03/22> + 34.010|date: 2010/03/23> + 34.390|date: 2010/03/24> + 34.900|date: 2010/03/25> + 35.040|date: 2010/03/26> + 35.760|date: 2010/03/29> + 35.570|date: 2010/03/30> + 35.880|date: 2010/03/31> + 36.660|date: 2010/04/01> + 36.940|date: 2010/04/05> + 37.470|date: 2010/04/06> + 37.530|date: 2010/04/07> + 38.050|date: 2010/04/08> + 38.430|date: 2010/04/09> + 38.900|date: 2010/04/12> + 38.880|date: 2010/04/13> + 38.750|date: 2010/04/14> + 39.137|date: 2010/04/15> + 38.420|date: 2010/04/16> + 37.840|date: 2010/04/19> + 38.630|date: 2010/04/20> + 39.100|date: 2010/04/21> + 38.940|date: 2010/04/22> + 39.560|date: 2010/04/23> + 40.070|date: 2010/04/26> + 38.750|date: 2010/04/27> + 38.420|date: 2010/04/28> + 39.260|date: 2010/04/29> + 38.970|date: 2010/04/30> + 39.090|date: 2010/05/03> + 37.837|date: 2010/05/04> + 37.100|date: 2010/05/05> + 34.550|date: 2010/05/06> + 35.380|date: 2010/05/07> + 36.590|date: 2010/05/10> + 36.660|date: 2010/05/11> + 37.270|date: 2010/05/12> + 37.780|date: 2010/05/13> + 37.130|date: 2010/05/14> + 36.850|date: 2010/05/17> + 37.420|date: 2010/05/18> + 35.940|date: 2010/05/19> + 35.580|date: 2010/05/20> + 35.240|date: 2010/05/21> + 34.620|date: 2010/05/25> + 35.560|date: 2010/05/26> + 36.550|date: 2010/05/27> + 36.720|date: 2010/05/28> + 36.500|date: 2010/06/01> + 36.050|date: 2010/06/02> + 36.730|date: 2010/06/03> + 35.770|date: 2010/06/04> + 35.900|date: 2010/06/07> + 35.280|date: 2010/06/08> + 35.890|date: 2010/06/09> + 36.900|date: 2010/06/10> + 36.970|date: 2010/06/11> + 37.560|date: 2010/06/14> + 37.780|date: 2010/06/15> + 38.550|date: 2010/06/16> + 38.890|date: 2010/06/17> + 39.280|date: 2010/06/18> + 39.320|date: 2010/06/21> + 38.950|date: 2010/06/22> + 38.550|date: 2010/06/23> + 37.600|date: 2010/06/24> + 37.490|date: 2010/06/25> + 37.620|date: 2010/06/28> + 35.730|date: 2010/06/29> + 35.650|date: 2010/06/30> + 34.720|date: 2010/07/01> + 34.800|date: 2010/07/02> + 35.370|date: 2010/07/06> + 35.470|date: 2010/07/07> + 36.840|date: 2010/07/08> + 36.950|date: 2010/07/09> + 37.120|date: 2010/07/12> + 37.880|date: 2010/07/13> + 37.220|date: 2010/07/14> + 36.830|date: 2010/07/15> + 36.020|date: 2010/07/16> + 36.120|date: 2010/07/19> + 35.920|date: 2010/07/20> + 35.820|date: 2010/07/21> + 36.510|date: 2010/07/22> + 36.910|date: 2010/07/23> + 37.420|date: 2010/07/26> + 37.060|date: 2010/07/27> + 36.790|date: 2010/07/28> + 36.720|date: 2010/07/29> + 36.400|date: 2010/07/30> + 37.810|date: 2010/08/02> + 37.630|date: 2010/08/03> + 38.160|date: 2010/08/04> + 37.060|date: 2010/08/05> + 37.190|date: 2010/08/06> + 37.660|date: 2010/08/09> + 37.580|date: 2010/08/10> + 36.690|date: 2010/08/11> + 36.120|date: 2010/08/12> + 36.490|date: 2010/08/13> + 36.240|date: 2010/08/16> + 36.780|date: 2010/08/17> + 36.150|date: 2010/08/19> + 35.841|date: 2010/08/20> close |ticker: VIA> => 26.030|date: 2009/08/21> + 26.160|date: 2009/08/24> + 26.350|date: 2009/08/25> + 26.450|date: 2009/08/26> + 26.350|date: 2009/08/27> + 26.480|date: 2009/08/28> + 26.260|date: 2009/08/31> + 25.550|date: 2009/09/01> + 25.390|date: 2009/09/02> + 25.530|date: 2009/09/03> + 26.390|date: 2009/09/04> + 27.070|date: 2009/09/09> + 28.070|date: 2009/09/10> + 27.590|date: 2009/09/11> + 28.130|date: 2009/09/14> + 29.080|date: 2009/09/15> + 29.570|date: 2009/09/16> + 29.850|date: 2009/09/17> + 29.690|date: 2009/09/18> + 29.380|date: 2009/09/21> + 29.480|date: 2009/09/22> + 28.860|date: 2009/09/23> + 28.550|date: 2009/09/24> + 28.110|date: 2009/09/25> + 29.230|date: 2009/09/28> + 29.730|date: 2009/09/29> + 29.450|date: 2009/09/30> + 28.840|date: 2009/10/01> + 29.090|date: 2009/10/02> + 29.400|date: 2009/10/05> + 29.980|date: 2009/10/06> + 30.280|date: 2009/10/07> + 30.350|date: 2009/10/08> + 30.400|date: 2009/10/09> + 30.170|date: 2009/10/12> + 30.090|date: 2009/10/13> + 30.580|date: 2009/10/14> + 30.140|date: 2009/10/15> + 30.010|date: 2009/10/16> + 30.380|date: 2009/10/19> + 30.900|date: 2009/10/20> + 30.120|date: 2009/10/21> + 30.300|date: 2009/10/22> + 29.880|date: 2009/10/23> + 29.940|date: 2009/10/26> + 29.720|date: 2009/10/27> + 28.910|date: 2009/10/28> + 31.560|date: 2009/11/05> + 31.580|date: 2009/11/06> + 32.190|date: 2009/11/09> + 32.400|date: 2009/11/10> + 32.520|date: 2009/11/11> + 31.910|date: 2009/11/12> + 32.550|date: 2009/11/13> + 33.010|date: 2009/11/16> + 32.900|date: 2009/11/17> + 32.470|date: 2009/11/18> + 32.280|date: 2009/11/19> + 31.520|date: 2009/11/20> + 31.820|date: 2009/11/23> + 32.030|date: 2009/11/24> + 32.010|date: 2009/11/25> + 31.620|date: 2009/11/27> + 31.320|date: 2009/11/30> + 31.650|date: 2009/12/01> + 31.750|date: 2009/12/02> + 31.200|date: 2009/12/03> + 31.490|date: 2009/12/04> + 32.040|date: 2009/12/07> + 31.920|date: 2009/12/08> + 31.780|date: 2009/12/09> + 32.500|date: 2009/12/10> + 32.600|date: 2009/12/11> + 32.150|date: 2009/12/14> + 32.100|date: 2009/12/15> + 32.210|date: 2009/12/16> + 31.700|date: 2009/12/17> + 31.740|date: 2009/12/18> + 31.960|date: 2009/12/21> + 31.400|date: 2009/12/22> + 31.210|date: 2009/12/23> + 31.350|date: 2009/12/24> + 31.320|date: 2009/12/28> + 31.750|date: 2009/12/29> + 31.650|date: 2009/12/30> + 31.500|date: 2009/12/31> + 31.700|date: 2010/01/04> + 31.650|date: 2010/01/05> + 31.600|date: 2010/01/06> + 32.020|date: 2010/01/07> + 31.730|date: 2010/01/08> + 31.900|date: 2010/01/11> + 31.160|date: 2010/01/12> + 31.400|date: 2010/01/13> + 31.720|date: 2010/01/14> + 31.260|date: 2010/01/15> + 32.510|date: 2010/01/19> + 32.520|date: 2010/01/20> + 32.110|date: 2010/01/21> + 31.310|date: 2010/01/22> + 31.060|date: 2010/01/25> + 31.120|date: 2010/01/26> + 31.060|date: 2010/01/27> + 30.830|date: 2010/01/28> + 30.810|date: 2010/01/29> + 31.070|date: 2010/02/01> + 31.430|date: 2010/02/02> + 32.040|date: 2010/02/03> + 30.840|date: 2010/02/04> + 30.160|date: 2010/02/05> + 29.700|date: 2010/02/08> + 30.490|date: 2010/02/09> + 30.260|date: 2010/02/10> + 30.040|date: 2010/02/11> + 30.660|date: 2010/02/12> + 31.150|date: 2010/02/16> + 31.470|date: 2010/02/17> + 31.560|date: 2010/02/18> + 31.580|date: 2010/02/19> + 31.530|date: 2010/02/22> + 31.120|date: 2010/02/23> + 31.300|date: 2010/02/24> + 31.440|date: 2010/02/25> + 31.540|date: 2010/02/26> + 31.550|date: 2010/03/01> + 31.650|date: 2010/03/02> + 31.500|date: 2010/03/03> + 31.690|date: 2010/03/04> + 32.230|date: 2010/03/05> + 32.300|date: 2010/03/08> + 32.680|date: 2010/03/09> + 33.090|date: 2010/03/10> + 33.210|date: 2010/03/11> + 33.360|date: 2010/03/12> + 32.990|date: 2010/03/15> + 33.380|date: 2010/03/16> + 33.320|date: 2010/03/17> + 33.510|date: 2010/03/18> + 33.690|date: 2010/03/19> + 34.150|date: 2010/03/22> + 34.650|date: 2010/03/23> + 34.910|date: 2010/03/24> + 35.440|date: 2010/03/25> + 35.450|date: 2010/03/26> + 35.880|date: 2010/03/29> + 36.130|date: 2010/03/30> + 36.680|date: 2010/03/31> + 36.960|date: 2010/04/01> + 37.720|date: 2010/04/05> + 37.840|date: 2010/04/06> + 38.040|date: 2010/04/07> + 38.420|date: 2010/04/08> + 39.770|date: 2010/04/09> + 39.100|date: 2010/04/12> + 39.060|date: 2010/04/13> + 39.490|date: 2010/04/14> + 39.650|date: 2010/04/15> + 38.580|date: 2010/04/16> + 38.420|date: 2010/04/19> + 39.330|date: 2010/04/20> + 39.460|date: 2010/04/21> + 39.900|date: 2010/04/22> + 40.090|date: 2010/04/23> + 40.130|date: 2010/04/26> + 38.940|date: 2010/04/27> + 39.020|date: 2010/04/28> + 39.700|date: 2010/04/29> + 39.010|date: 2010/04/30> + 39.780|date: 2010/05/03> + 38.360|date: 2010/05/04> + 37.670|date: 2010/05/05> + 36.340|date: 2010/05/06> + 35.910|date: 2010/05/07> + 37.120|date: 2010/05/10> + 37.360|date: 2010/05/11> + 38.330|date: 2010/05/12> + 37.950|date: 2010/05/13> + 37.530|date: 2010/05/14> + 37.630|date: 2010/05/17> + 37.530|date: 2010/05/18> + 37.070|date: 2010/05/19> + 35.800|date: 2010/05/20> + 36.390|date: 2010/05/21> + 35.840|date: 2010/05/25> + 36.120|date: 2010/05/26> + 37.640|date: 2010/05/27> + 36.980|date: 2010/05/28> + 36.530|date: 2010/06/01> + 37.450|date: 2010/06/02> + 37.000|date: 2010/06/03> + 35.920|date: 2010/06/04> + 35.950|date: 2010/06/07> + 35.930|date: 2010/06/08> + 36.520|date: 2010/06/09> + 37.380|date: 2010/06/10> + 37.460|date: 2010/06/11> + 37.602|date: 2010/06/14> + 39.130|date: 2010/06/15> + 39.300|date: 2010/06/16> + 39.670|date: 2010/06/17> + 39.500|date: 2010/06/18> + 39.470|date: 2010/06/21> + 39.050|date: 2010/06/22> + 39.090|date: 2010/06/23> + 37.940|date: 2010/06/24> + 37.960|date: 2010/06/25> + 37.830|date: 2010/06/28> + 36.097|date: 2010/06/29> + 35.660|date: 2010/06/30> + 35.450|date: 2010/07/01> + 35.460|date: 2010/07/02> + 35.640|date: 2010/07/06> + 36.980|date: 2010/07/07> + 37.060|date: 2010/07/08> + 37.510|date: 2010/07/09> + 37.440|date: 2010/07/12> + 38.290|date: 2010/07/13> + 37.780|date: 2010/07/14> + 37.520|date: 2010/07/15> + 36.220|date: 2010/07/16> + 36.670|date: 2010/07/19> + 36.990|date: 2010/07/20> + 36.090|date: 2010/07/21> + 37.290|date: 2010/07/22> + 37.600|date: 2010/07/23> + 37.760|date: 2010/07/26> + 37.090|date: 2010/07/27> + 37.070|date: 2010/07/28> + 37.260|date: 2010/07/29> + 37.390|date: 2010/07/30> + 38.470|date: 2010/08/02> + 38.060|date: 2010/08/03> + 38.400|date: 2010/08/04> + 38.000|date: 2010/08/05> + 37.801|date: 2010/08/06> + 37.880|date: 2010/08/09> + 38.170|date: 2010/08/10> + 36.820|date: 2010/08/11> + 36.900|date: 2010/08/12> + 36.670|date: 2010/08/13> + 36.790|date: 2010/08/16> + 37.270|date: 2010/08/17> + 36.430|date: 2010/08/19> + 35.960|date: 2010/08/20> volume |ticker: VIA> => 395.000|date: 2009/08/21> + 622.000|date: 2009/08/24> + 707.000|date: 2009/08/25> + 447.000|date: 2009/08/26> + 699.000|date: 2009/08/27> + 643.000|date: 2009/08/28> + 372.000|date: 2009/08/31> + 821.000|date: 2009/09/01> + 689.000|date: 2009/09/02> + 374.000|date: 2009/09/03> + 543.000|date: 2009/09/04> + 1372.000|date: 2009/09/09> + 1829.000|date: 2009/09/10> + 814.000|date: 2009/09/11> + 606.000|date: 2009/09/14> + 1297.000|date: 2009/09/15> + 808.000|date: 2009/09/16> + 1598.000|date: 2009/09/17> + 937.000|date: 2009/09/18> + 684.000|date: 2009/09/21> + 438.000|date: 2009/09/22> + 634.000|date: 2009/09/23> + 415.000|date: 2009/09/24> + 350.000|date: 2009/09/25> + 539.000|date: 2009/09/28> + 465.000|date: 2009/09/29> + 988.000|date: 2009/09/30> + 1195.000|date: 2009/10/01> + 645.000|date: 2009/10/02> + 868.000|date: 2009/10/05> + 718.000|date: 2009/10/06> + 735.000|date: 2009/10/07> + 622.000|date: 2009/10/08> + 861.000|date: 2009/10/09> + 384.000|date: 2009/10/12> + 1010.000|date: 2009/10/13> + 2625.000|date: 2009/10/14> + 3031.000|date: 2009/10/15> + 1565.000|date: 2009/10/16> + 1543.000|date: 2009/10/19> + 979.000|date: 2009/10/20> + 1354.000|date: 2009/10/21> + 788.000|date: 2009/10/22> + 1354.000|date: 2009/10/23> + 1368.000|date: 2009/10/26> + 907.000|date: 2009/10/27> + 2089.000|date: 2009/10/28> + 1385.000|date: 2009/11/05> + 784.000|date: 2009/11/06> + 789.000|date: 2009/11/09> + 681.000|date: 2009/11/10> + 607.000|date: 2009/11/11> + 336.000|date: 2009/11/12> + 490.000|date: 2009/11/13> + 358.000|date: 2009/11/16> + 436.000|date: 2009/11/17> + 344.000|date: 2009/11/18> + 569.000|date: 2009/11/19> + 594.000|date: 2009/11/20> + 450.000|date: 2009/11/23> + 337.000|date: 2009/11/24> + 517.000|date: 2009/11/25> + 218.000|date: 2009/11/27> + 423.000|date: 2009/11/30> + 265.000|date: 2009/12/01> + 686.000|date: 2009/12/02> + 876.000|date: 2009/12/03> + 947.000|date: 2009/12/04> + 383.000|date: 2009/12/07> + 307.000|date: 2009/12/08> + 248.000|date: 2009/12/09> + 577.000|date: 2009/12/10> + 477.000|date: 2009/12/11> + 410.000|date: 2009/12/14> + 334.000|date: 2009/12/15> + 377.000|date: 2009/12/16> + 256.000|date: 2009/12/17> + 304.000|date: 2009/12/18> + 346.000|date: 2009/12/21> + 308.000|date: 2009/12/22> + 280.000|date: 2009/12/23> + 335.000|date: 2009/12/24> + 370.000|date: 2009/12/28> + 204.000|date: 2009/12/29> + 378.000|date: 2009/12/30> + 273.000|date: 2009/12/31> + 266.000|date: 2010/01/04> + 407.000|date: 2010/01/05> + 387.000|date: 2010/01/06> + 485.000|date: 2010/01/07> + 518.000|date: 2010/01/08> + 294.000|date: 2010/01/11> + 350.000|date: 2010/01/12> + 355.000|date: 2010/01/13> + 224.000|date: 2010/01/14> + 741.000|date: 2010/01/15> + 788.000|date: 2010/01/19> + 495.000|date: 2010/01/20> + 555.000|date: 2010/01/21> + 770.000|date: 2010/01/22> + 581.000|date: 2010/01/25> + 387.000|date: 2010/01/26> + 311.000|date: 2010/01/27> + 565.000|date: 2010/01/28> + 779.000|date: 2010/01/29> + 492.000|date: 2010/02/01> + 278.000|date: 2010/02/02> + 526.000|date: 2010/02/03> + 518.000|date: 2010/02/04> + 941.000|date: 2010/02/05> + 528.000|date: 2010/02/08> + 607.000|date: 2010/02/09> + 548.000|date: 2010/02/10> + 1054.000|date: 2010/02/11> + 896.000|date: 2010/02/12> + 449.000|date: 2010/02/16> + 411.000|date: 2010/02/17> + 482.000|date: 2010/02/18> + 815.000|date: 2010/02/19> + 1075.000|date: 2010/02/22> + 1363.000|date: 2010/02/23> + 281.000|date: 2010/02/24> + 265.000|date: 2010/02/25> + 830.000|date: 2010/02/26> + 589.000|date: 2010/03/01> + 341.000|date: 2010/03/02> + 318.000|date: 2010/03/03> + 267.000|date: 2010/03/04> + 398.000|date: 2010/03/05> + 223.000|date: 2010/03/08> + 801.000|date: 2010/03/09> + 1130.000|date: 2010/03/10> + 252.000|date: 2010/03/11> + 315.000|date: 2010/03/12> + 497.000|date: 2010/03/15> + 497.000|date: 2010/03/16> + 612.000|date: 2010/03/17> + 336.000|date: 2010/03/18> + 441.000|date: 2010/03/19> + 568.000|date: 2010/03/22> + 286.000|date: 2010/03/23> + 718.000|date: 2010/03/24> + 1016.000|date: 2010/03/25> + 1153.000|date: 2010/03/26> + 1296.000|date: 2010/03/29> + 1207.000|date: 2010/03/30> + 620.000|date: 2010/03/31> + 473.000|date: 2010/04/01> + 619.000|date: 2010/04/05> + 854.000|date: 2010/04/06> + 858.000|date: 2010/04/07> + 1730.000|date: 2010/04/08> + 1212.000|date: 2010/04/09> + 729.000|date: 2010/04/12> + 803.000|date: 2010/04/13> + 1061.000|date: 2010/04/14> + 981.000|date: 2010/04/15> + 983.000|date: 2010/04/16> + 840.000|date: 2010/04/19> + 662.000|date: 2010/04/20> + 398.000|date: 2010/04/21> + 472.000|date: 2010/04/22> + 421.000|date: 2010/04/23> + 477.000|date: 2010/04/26> + 384.000|date: 2010/04/27> + 732.000|date: 2010/04/28> + 721.000|date: 2010/04/29> + 675.000|date: 2010/04/30> + 628.000|date: 2010/05/03> + 884.000|date: 2010/05/04> + 765.000|date: 2010/05/05> + 962.000|date: 2010/05/06> + 851.000|date: 2010/05/07> + 856.000|date: 2010/05/10> + 722.000|date: 2010/05/11> + 901.000|date: 2010/05/12> + 468.000|date: 2010/05/13> + 414.000|date: 2010/05/14> + 789.000|date: 2010/05/17> + 891.000|date: 2010/05/18> + 820.000|date: 2010/05/19> + 1208.000|date: 2010/05/20> + 638.000|date: 2010/05/21> + 901.000|date: 2010/05/25> + 903.000|date: 2010/05/26> + 433.000|date: 2010/05/27> + 521.000|date: 2010/05/28> + 277.000|date: 2010/06/01> + 383.000|date: 2010/06/02> + 440.000|date: 2010/06/03> + 815.000|date: 2010/06/04> + 433.000|date: 2010/06/07> + 473.000|date: 2010/06/08> + 2394.000|date: 2010/06/09> + 821.000|date: 2010/06/10> + 609.000|date: 2010/06/11> + 373.000|date: 2010/06/14> + 1205.000|date: 2010/06/15> + 355.000|date: 2010/06/16> + 735.000|date: 2010/06/17> + 750.000|date: 2010/06/18> + 615.000|date: 2010/06/21> + 509.000|date: 2010/06/22> + 284.000|date: 2010/06/23> + 726.000|date: 2010/06/24> + 317.000|date: 2010/06/25> + 337.000|date: 2010/06/28> + 776.000|date: 2010/06/29> + 677.000|date: 2010/06/30> + 884.000|date: 2010/07/01> + 572.000|date: 2010/07/02> + 769.000|date: 2010/07/06> + 480.000|date: 2010/07/07> + 1322.000|date: 2010/07/08> + 561.000|date: 2010/07/09> + 403.000|date: 2010/07/12> + 436.000|date: 2010/07/13> + 706.000|date: 2010/07/14> + 723.000|date: 2010/07/15> + 792.000|date: 2010/07/16> + 536.000|date: 2010/07/19> + 435.000|date: 2010/07/20> + 614.000|date: 2010/07/21> + 768.000|date: 2010/07/22> + 607.000|date: 2010/07/23> + 611.000|date: 2010/07/26> + 753.000|date: 2010/07/27> + 845.000|date: 2010/07/28> + 513.000|date: 2010/07/29> + 301.000|date: 2010/07/30> + 704.000|date: 2010/08/02> + 581.000|date: 2010/08/03> + 468.000|date: 2010/08/04> + 573.000|date: 2010/08/05> + 431.000|date: 2010/08/06> + 342.000|date: 2010/08/09> + 802.000|date: 2010/08/10> + 524.000|date: 2010/08/11> + 321.000|date: 2010/08/12> + 161.000|date: 2010/08/13> + 252.000|date: 2010/08/16> + 280.000|date: 2010/08/17> + 312.000|date: 2010/08/19> + 274.000|date: 2010/08/20> open |ticker: VIA.B> => 35.450|date: 2010/05/03> + 35.710|date: 2010/05/04> + 34.470|date: 2010/05/05> + 33.580|date: 2010/05/06> + 32.650|date: 2010/05/07> + 33.780|date: 2010/05/10> + 33.220|date: 2010/05/11> + 33.470|date: 2010/05/12> + 34.450|date: 2010/05/13> + 33.810|date: 2010/05/14> + 33.930|date: 2010/05/17> + 34.230|date: 2010/05/18> + 33.780|date: 2010/05/19> + 32.700|date: 2010/05/20> + 31.810|date: 2010/05/21> + 32.460|date: 2010/05/24> + 31.240|date: 2010/05/25> + 32.390|date: 2010/05/26> + 33.540|date: 2010/05/27> + 34.100|date: 2010/05/28> + 33.150|date: 2010/06/01> + 33.540|date: 2010/06/02> + 34.440|date: 2010/06/03> + 32.960|date: 2010/06/04> + 32.740|date: 2010/06/07> + 32.900|date: 2010/06/08> + 32.500|date: 2010/06/09> + 33.840|date: 2010/06/10> + 33.740|date: 2010/06/11> + 34.250|date: 2010/06/14> + 34.480|date: 2010/06/15> + 34.780|date: 2010/06/16> + 35.320|date: 2010/06/17> + 35.960|date: 2010/06/18> + 35.940|date: 2010/06/21> + 35.560|date: 2010/06/22> + 35.200|date: 2010/06/23> + 34.960|date: 2010/06/24> + 34.180|date: 2010/06/25> + 34.360|date: 2010/06/28> + 33.350|date: 2010/06/29> + 32.025|date: 2010/06/30> + 31.460|date: 2010/07/01> + 31.000|date: 2010/07/02> + 30.810|date: 2010/07/06> + 31.500|date: 2010/07/07> + 32.800|date: 2010/07/08> + 33.070|date: 2010/07/09> + 33.370|date: 2010/07/12> + 33.940|date: 2010/07/13> + 34.010|date: 2010/07/14> + 33.580|date: 2010/07/15> + 32.880|date: 2010/07/16> + 31.810|date: 2010/07/19> + 31.940|date: 2010/07/20> + 32.550|date: 2010/07/21> high |ticker: VIA.B> => 36.210|date: 2010/05/03> + 35.710|date: 2010/05/04> + 34.470|date: 2010/05/05> + 34.140|date: 2010/05/06> + 33.245|date: 2010/05/07> + 33.940|date: 2010/05/10> + 34.140|date: 2010/05/11> + 34.540|date: 2010/05/12> + 34.720|date: 2010/05/13> + 34.200|date: 2010/05/14> + 34.200|date: 2010/05/17> + 34.570|date: 2010/05/18> + 33.890|date: 2010/05/19> + 32.850|date: 2010/05/20> + 32.610|date: 2010/05/21> + 32.840|date: 2010/05/24> + 32.260|date: 2010/05/25> + 33.490|date: 2010/05/26> + 34.340|date: 2010/05/27> + 34.410|date: 2010/05/28> + 34.140|date: 2010/06/01> + 34.220|date: 2010/06/02> + 34.520|date: 2010/06/03> + 33.230|date: 2010/06/04> + 33.610|date: 2010/06/07> + 33.120|date: 2010/06/08> + 34.000|date: 2010/06/09> + 34.250|date: 2010/06/10> + 34.140|date: 2010/06/11> + 34.710|date: 2010/06/14> + 35.060|date: 2010/06/15> + 35.610|date: 2010/06/16> + 35.730|date: 2010/06/17> + 36.000|date: 2010/06/18> + 36.340|date: 2010/06/21> + 36.040|date: 2010/06/22> + 35.410|date: 2010/06/23> + 35.110|date: 2010/06/24> + 34.495|date: 2010/06/25> + 34.450|date: 2010/06/28> + 33.400|date: 2010/06/29> + 32.140|date: 2010/06/30> + 31.880|date: 2010/07/01> + 31.160|date: 2010/07/02> + 31.590|date: 2010/07/06> + 32.700|date: 2010/07/07> + 33.190|date: 2010/07/08> + 33.620|date: 2010/07/09> + 33.810|date: 2010/07/12> + 34.480|date: 2010/07/13> + 34.180|date: 2010/07/14> + 33.800|date: 2010/07/15> + 32.890|date: 2010/07/16> + 32.420|date: 2010/07/19> + 32.510|date: 2010/07/20> + 32.710|date: 2010/07/21> low |ticker: VIA.B> => 35.330|date: 2010/05/03> + 34.190|date: 2010/05/04> + 33.440|date: 2010/05/05> + 30.700|date: 2010/05/06> + 31.810|date: 2010/05/07> + 32.880|date: 2010/05/10> + 32.920|date: 2010/05/11> + 33.360|date: 2010/05/12> + 33.990|date: 2010/05/13> + 33.300|date: 2010/05/14> + 33.140|date: 2010/05/17> + 33.800|date: 2010/05/18> + 32.430|date: 2010/05/19> + 32.040|date: 2010/05/20> + 31.390|date: 2010/05/21> + 32.090|date: 2010/05/24> + 31.150|date: 2010/05/25> + 32.120|date: 2010/05/26> + 33.310|date: 2010/05/27> + 33.440|date: 2010/05/28> + 33.100|date: 2010/06/01> + 32.770|date: 2010/06/02> + 33.450|date: 2010/06/03> + 32.500|date: 2010/06/04> + 32.730|date: 2010/06/07> + 32.130|date: 2010/06/08> + 32.500|date: 2010/06/09> + 33.370|date: 2010/06/10> + 33.490|date: 2010/06/11> + 33.960|date: 2010/06/14> + 34.135|date: 2010/06/15> + 34.650|date: 2010/06/16> + 35.210|date: 2010/06/17> + 35.500|date: 2010/06/18> + 35.530|date: 2010/06/21> + 35.110|date: 2010/06/22> + 34.700|date: 2010/06/23> + 33.700|date: 2010/06/24> + 33.640|date: 2010/06/25> + 33.760|date: 2010/06/28> + 31.780|date: 2010/06/29> + 31.210|date: 2010/06/30> + 30.590|date: 2010/07/01> + 30.240|date: 2010/07/02> + 30.780|date: 2010/07/06> + 31.170|date: 2010/07/07> + 32.610|date: 2010/07/08> + 33.060|date: 2010/07/09> + 33.270|date: 2010/07/12> + 33.750|date: 2010/07/13> + 33.220|date: 2010/07/14> + 32.600|date: 2010/07/15> + 31.640|date: 2010/07/16> + 31.670|date: 2010/07/19> + 31.540|date: 2010/07/20> + 31.390|date: 2010/07/21> close |ticker: VIA.B> => 36.070|date: 2010/05/03> + 34.570|date: 2010/05/04> + 33.820|date: 2010/05/05> + 32.850|date: 2010/05/06> + 32.260|date: 2010/05/07> + 33.480|date: 2010/05/10> + 33.500|date: 2010/05/11> + 34.490|date: 2010/05/12> + 34.020|date: 2010/05/13> + 33.670|date: 2010/05/14> + 33.980|date: 2010/05/17> + 33.910|date: 2010/05/18> + 33.540|date: 2010/05/19> + 32.090|date: 2010/05/20> + 32.580|date: 2010/05/21> + 32.210|date: 2010/05/24> + 32.220|date: 2010/05/25> + 32.770|date: 2010/05/26> + 34.300|date: 2010/05/27> + 33.610|date: 2010/05/28> + 33.190|date: 2010/06/01> + 34.160|date: 2010/06/02> + 33.650|date: 2010/06/03> + 32.730|date: 2010/06/04> + 32.900|date: 2010/06/07> + 32.550|date: 2010/06/08> + 33.160|date: 2010/06/09> + 33.960|date: 2010/06/10> + 34.080|date: 2010/06/11> + 34.020|date: 2010/06/14> + 35.050|date: 2010/06/15> + 35.540|date: 2010/06/16> + 35.700|date: 2010/06/17> + 35.610|date: 2010/06/18> + 35.640|date: 2010/06/21> + 35.220|date: 2010/06/22> + 35.270|date: 2010/06/23> + 34.090|date: 2010/06/24> + 34.110|date: 2010/06/25> + 33.970|date: 2010/06/28> + 32.070|date: 2010/06/29> + 31.370|date: 2010/06/30> + 30.760|date: 2010/07/01> + 30.770|date: 2010/07/02> + 31.180|date: 2010/07/06> + 32.650|date: 2010/07/07> + 33.040|date: 2010/07/08> + 33.570|date: 2010/07/09> + 33.440|date: 2010/07/12> + 34.250|date: 2010/07/13> + 33.670|date: 2010/07/14> + 33.100|date: 2010/07/15> + 31.790|date: 2010/07/16> + 32.280|date: 2010/07/19> + 32.490|date: 2010/07/20> + 31.510|date: 2010/07/21> volume |ticker: VIA.B> => 33684.000|date: 2010/05/03> + 49287.000|date: 2010/05/04> + 63978.000|date: 2010/05/05> + 81845.000|date: 2010/05/06> + 65305.000|date: 2010/05/07> + 65718.000|date: 2010/05/10> + 48875.000|date: 2010/05/11> + 46878.000|date: 2010/05/12> + 28300.000|date: 2010/05/13> + 46745.000|date: 2010/05/14> + 36925.000|date: 2010/05/17> + 64682.000|date: 2010/05/18> + 82056.000|date: 2010/05/19> + 75932.000|date: 2010/05/20> + 67951.000|date: 2010/05/21> + 38876.000|date: 2010/05/24> + 70102.000|date: 2010/05/25> + 66970.000|date: 2010/05/26> + 43492.000|date: 2010/05/27> + 35454.000|date: 2010/05/28> + 38040.000|date: 2010/06/01> + 62792.000|date: 2010/06/02> + 57488.000|date: 2010/06/03> + 88414.000|date: 2010/06/04> + 81061.000|date: 2010/06/07> + 70423.000|date: 2010/06/08> + 111629.000|date: 2010/06/09> + 62414.000|date: 2010/06/10> + 33410.000|date: 2010/06/11> + 44714.000|date: 2010/06/14> + 51008.000|date: 2010/06/15> + 51977.000|date: 2010/06/16> + 40549.000|date: 2010/06/17> + 46637.000|date: 2010/06/18> + 47288.000|date: 2010/06/21> + 46565.000|date: 2010/06/22> + 40970.000|date: 2010/06/23> + 81441.000|date: 2010/06/24> + 59645.000|date: 2010/06/25> + 26344.000|date: 2010/06/28> + 69373.000|date: 2010/06/29> + 60645.000|date: 2010/06/30> + 115145.000|date: 2010/07/01> + 57344.000|date: 2010/07/02> + 52432.000|date: 2010/07/06> + 56612.000|date: 2010/07/07> + 28689.000|date: 2010/07/08> + 36471.000|date: 2010/07/09> + 19609.000|date: 2010/07/12> + 28521.000|date: 2010/07/13> + 34937.000|date: 2010/07/14> + 50880.000|date: 2010/07/15> + 49868.000|date: 2010/07/16> + 22516.000|date: 2010/07/19> + 51383.000|date: 2010/07/20> + 44612.000|date: 2010/07/21> open |ticker: VLO> => 18.200|date: 2009/08/21> + 18.850|date: 2009/08/24> + 19.160|date: 2009/08/25> + 18.750|date: 2009/08/26> + 18.830|date: 2009/08/27> + 19.080|date: 2009/08/28> + 18.650|date: 2009/08/31> + 18.610|date: 2009/09/01> + 18.030|date: 2009/09/02> + 18.050|date: 2009/09/03> + 17.970|date: 2009/09/04> + 18.680|date: 2009/09/09> + 18.310|date: 2009/09/10> + 18.850|date: 2009/09/11> + 18.770|date: 2009/09/14> + 19.190|date: 2009/09/15> + 18.900|date: 2009/09/16> + 19.190|date: 2009/09/17> + 20.800|date: 2009/09/18> + 20.090|date: 2009/09/21> + 20.490|date: 2009/09/22> + 20.410|date: 2009/09/23> + 19.790|date: 2009/09/24> + 18.980|date: 2009/09/25> + 19.610|date: 2009/09/28> + 19.610|date: 2009/09/29> + 19.630|date: 2009/09/30> + 19.460|date: 2009/10/01> + 18.750|date: 2009/10/02> + 18.300|date: 2009/10/05> + 19.510|date: 2009/10/06> + 19.020|date: 2009/10/07> + 19.420|date: 2009/10/08> + 19.490|date: 2009/10/09> + 19.490|date: 2009/10/12> + 19.210|date: 2009/10/13> + 18.960|date: 2009/10/14> + 18.680|date: 2009/10/15> + 20.070|date: 2009/10/16> + 19.890|date: 2009/10/19> + 19.650|date: 2009/10/20> + 19.940|date: 2009/10/21> + 20.110|date: 2009/10/22> + 20.750|date: 2009/10/23> + 20.680|date: 2009/10/26> + 19.870|date: 2009/10/27> + 19.690|date: 2009/10/28> + 17.880|date: 2009/11/05> + 17.560|date: 2009/11/06> + 17.450|date: 2009/11/09> + 17.380|date: 2009/11/10> + 17.360|date: 2009/11/11> + 17.360|date: 2009/11/12> + 17.040|date: 2009/11/13> + 17.130|date: 2009/11/16> + 17.010|date: 2009/11/17> + 16.920|date: 2009/11/18> + 16.740|date: 2009/11/19> + 16.600|date: 2009/11/20> + 16.660|date: 2009/11/23> + 16.340|date: 2009/11/24> + 16.100|date: 2009/11/25> + 15.970|date: 2009/11/27> + 16.050|date: 2009/11/30> + 15.990|date: 2009/12/01> + 16.130|date: 2009/12/02> + 15.960|date: 2009/12/03> + 16.260|date: 2009/12/04> + 16.460|date: 2009/12/07> + 16.220|date: 2009/12/08> + 16.310|date: 2009/12/09> + 16.320|date: 2009/12/10> + 16.840|date: 2009/12/11> + 16.810|date: 2009/12/14> + 16.800|date: 2009/12/15> + 16.920|date: 2009/12/16> + 16.630|date: 2009/12/17> + 16.740|date: 2009/12/18> + 16.760|date: 2009/12/21> + 17.100|date: 2009/12/22> + 16.970|date: 2009/12/23> + 16.940|date: 2009/12/24> + 17.020|date: 2009/12/28> + 16.810|date: 2009/12/29> + 16.740|date: 2009/12/30> + 16.900|date: 2009/12/31> + 17.250|date: 2010/01/04> + 18.120|date: 2010/01/05> + 18.380|date: 2010/01/06> + 18.780|date: 2010/01/07> + 18.930|date: 2010/01/08> + 18.860|date: 2010/01/11> + 18.170|date: 2010/01/12> + 18.200|date: 2010/01/13> + 18.060|date: 2010/01/14> + 18.250|date: 2010/01/15> + 18.750|date: 2010/01/19> + 18.690|date: 2010/01/20> + 19.080|date: 2010/01/21> + 18.690|date: 2010/01/22> + 18.330|date: 2010/01/25> + 18.260|date: 2010/01/26> + 18.870|date: 2010/01/27> + 18.650|date: 2010/01/28> + 18.460|date: 2010/01/29> + 18.660|date: 2010/02/01> + 19.210|date: 2010/02/02> + 18.930|date: 2010/02/03> + 18.640|date: 2010/02/04> + 18.050|date: 2010/02/05> + 18.140|date: 2010/02/08> + 18.070|date: 2010/02/09> + 18.010|date: 2010/02/10> + 18.010|date: 2010/02/11> + 17.780|date: 2010/02/12> + 17.840|date: 2010/02/16> + 18.000|date: 2010/02/17> + 17.780|date: 2010/02/18> + 17.750|date: 2010/02/19> + 17.990|date: 2010/02/22> + 17.710|date: 2010/02/23> + 17.490|date: 2010/02/24> + 17.320|date: 2010/02/25> + 17.460|date: 2010/02/26> + 17.650|date: 2010/03/01> + 17.590|date: 2010/03/02> + 18.290|date: 2010/03/03> + 18.670|date: 2010/03/04> + 18.920|date: 2010/03/05> + 19.590|date: 2010/03/08> + 19.430|date: 2010/03/09> + 19.610|date: 2010/03/10> + 20.410|date: 2010/03/11> + 20.520|date: 2010/03/12> + 20.360|date: 2010/03/15> + 20.420|date: 2010/03/16> + 20.630|date: 2010/03/17> + 20.660|date: 2010/03/18> + 20.600|date: 2010/03/19> + 19.790|date: 2010/03/22> + 20.300|date: 2010/03/23> + 20.110|date: 2010/03/24> + 20.810|date: 2010/03/25> + 20.000|date: 2010/03/26> + 19.840|date: 2010/03/29> + 19.920|date: 2010/03/30> + 19.810|date: 2010/03/31> + 19.840|date: 2010/04/01> + 20.140|date: 2010/04/05> + 20.580|date: 2010/04/06> + 20.610|date: 2010/04/07> + 19.720|date: 2010/04/08> + 20.220|date: 2010/04/09> + 19.920|date: 2010/04/12> + 19.600|date: 2010/04/13> + 19.780|date: 2010/04/14> + 20.370|date: 2010/04/15> + 19.770|date: 2010/04/16> + 19.040|date: 2010/04/19> + 19.160|date: 2010/04/20> + 19.600|date: 2010/04/21> + 19.130|date: 2010/04/22> + 19.490|date: 2010/04/23> + 19.920|date: 2010/04/26> + 20.360|date: 2010/04/27> + 20.020|date: 2010/04/28> + 20.520|date: 2010/04/29> + 21.180|date: 2010/04/30> + 21.020|date: 2010/05/03> + 21.090|date: 2010/05/04> + 20.050|date: 2010/05/05> + 20.210|date: 2010/05/06> + 19.230|date: 2010/05/07> + 19.200|date: 2010/05/10> + 19.450|date: 2010/05/11> + 19.650|date: 2010/05/12> + 20.550|date: 2010/05/13> + 20.440|date: 2010/05/14> + 20.000|date: 2010/05/17> + 19.700|date: 2010/05/18> + 18.990|date: 2010/05/19> + 18.390|date: 2010/05/20> + 17.420|date: 2010/05/21> + 17.980|date: 2010/05/24> + 17.190|date: 2010/05/25> + 17.690|date: 2010/05/26> + 17.950|date: 2010/05/27> + 18.740|date: 2010/05/28> + 18.240|date: 2010/06/01> + 17.550|date: 2010/06/02> + 17.880|date: 2010/06/03> + 17.700|date: 2010/06/04> + 17.380|date: 2010/06/07> + 16.970|date: 2010/06/08> + 16.970|date: 2010/06/09> + 16.680|date: 2010/06/10> + 16.990|date: 2010/06/11> + 17.460|date: 2010/06/14> + 17.760|date: 2010/06/15> + 18.120|date: 2010/06/16> + 18.190|date: 2010/06/17> + 17.980|date: 2010/06/18> + 18.250|date: 2010/06/21> + 18.080|date: 2010/06/22> + 18.000|date: 2010/06/23> + 18.050|date: 2010/06/24> + 18.130|date: 2010/06/25> + 18.800|date: 2010/06/28> + 18.230|date: 2010/06/29> + 17.700|date: 2010/06/30> + 18.030|date: 2010/07/01> + 17.360|date: 2010/07/02> + 17.220|date: 2010/07/06> + 17.050|date: 2010/07/07> + 17.880|date: 2010/07/08> + 17.890|date: 2010/07/09> + 17.880|date: 2010/07/12> + 18.120|date: 2010/07/13> + 17.950|date: 2010/07/14> + 17.730|date: 2010/07/15> + 17.750|date: 2010/07/16> + 17.330|date: 2010/07/19> + 17.070|date: 2010/07/20> + 17.440|date: 2010/07/21> + 17.150|date: 2010/07/22> + 17.080|date: 2010/07/23> + 17.100|date: 2010/07/26> + 18.050|date: 2010/07/27> + 17.360|date: 2010/07/28> + 17.150|date: 2010/07/29> + 16.870|date: 2010/07/30> + 17.250|date: 2010/08/02> + 17.190|date: 2010/08/03> + 17.610|date: 2010/08/04> + 17.920|date: 2010/08/05> + 18.100|date: 2010/08/06> + 18.110|date: 2010/08/09> + 18.060|date: 2010/08/10> + 17.690|date: 2010/08/11> + 17.120|date: 2010/08/12> + 16.910|date: 2010/08/13> + 16.840|date: 2010/08/16> + 17.050|date: 2010/08/17> + 16.990|date: 2010/08/19> + 16.600|date: 2010/08/20> high |ticker: VLO> => 18.600|date: 2009/08/21> + 19.370|date: 2009/08/24> + 19.190|date: 2009/08/25> + 19.180|date: 2009/08/26> + 19.130|date: 2009/08/27> + 19.180|date: 2009/08/28> + 18.750|date: 2009/08/31> + 18.970|date: 2009/09/01> + 18.290|date: 2009/09/02> + 18.190|date: 2009/09/03> + 18.400|date: 2009/09/04> + 18.790|date: 2009/09/09> + 18.750|date: 2009/09/10> + 19.190|date: 2009/09/11> + 19.150|date: 2009/09/14> + 19.250|date: 2009/09/15> + 19.230|date: 2009/09/16> + 21.100|date: 2009/09/17> + 21.080|date: 2009/09/18> + 20.210|date: 2009/09/21> + 20.820|date: 2009/09/22> + 20.490|date: 2009/09/23> + 19.790|date: 2009/09/24> + 19.830|date: 2009/09/25> + 20.020|date: 2009/09/28> + 19.840|date: 2009/09/29> + 19.790|date: 2009/09/30> + 19.700|date: 2009/10/01> + 18.870|date: 2009/10/02> + 19.340|date: 2009/10/05> + 19.700|date: 2009/10/06> + 19.660|date: 2009/10/07> + 19.670|date: 2009/10/08> + 19.600|date: 2009/10/09> + 19.780|date: 2009/10/12> + 19.400|date: 2009/10/13> + 19.140|date: 2009/10/14> + 20.150|date: 2009/10/15> + 20.110|date: 2009/10/16> + 20.010|date: 2009/10/19> + 20.435|date: 2009/10/20> + 20.930|date: 2009/10/21> + 20.425|date: 2009/10/22> + 21.776|date: 2009/10/23> + 21.390|date: 2009/10/26> + 20.640|date: 2009/10/27> + 19.880|date: 2009/10/28> + 17.960|date: 2009/11/05> + 17.800|date: 2009/11/06> + 17.610|date: 2009/11/09> + 17.450|date: 2009/11/10> + 17.685|date: 2009/11/11> + 17.490|date: 2009/11/12> + 17.260|date: 2009/11/13> + 17.480|date: 2009/11/16> + 17.070|date: 2009/11/17> + 17.150|date: 2009/11/18> + 16.800|date: 2009/11/19> + 16.740|date: 2009/11/20> + 16.750|date: 2009/11/23> + 16.370|date: 2009/11/24> + 16.370|date: 2009/11/25> + 16.170|date: 2009/11/27> + 16.070|date: 2009/11/30> + 16.230|date: 2009/12/01> + 16.190|date: 2009/12/02> + 16.250|date: 2009/12/03> + 16.480|date: 2009/12/04> + 16.680|date: 2009/12/07> + 16.460|date: 2009/12/08> + 16.610|date: 2009/12/09> + 16.820|date: 2009/12/10> + 16.890|date: 2009/12/11> + 16.970|date: 2009/12/14> + 17.070|date: 2009/12/15> + 17.050|date: 2009/12/16> + 16.960|date: 2009/12/17> + 16.940|date: 2009/12/18> + 17.160|date: 2009/12/21> + 17.150|date: 2009/12/22> + 17.140|date: 2009/12/23> + 17.090|date: 2009/12/24> + 17.120|date: 2009/12/28> + 16.890|date: 2009/12/29> + 16.940|date: 2009/12/30> + 16.940|date: 2009/12/31> + 17.940|date: 2010/01/04> + 18.570|date: 2010/01/05> + 19.020|date: 2010/01/06> + 19.050|date: 2010/01/07> + 18.980|date: 2010/01/08> + 18.930|date: 2010/01/11> + 18.280|date: 2010/01/12> + 18.200|date: 2010/01/13> + 18.370|date: 2010/01/14> + 18.790|date: 2010/01/15> + 18.930|date: 2010/01/19> + 19.220|date: 2010/01/20> + 19.210|date: 2010/01/21> + 18.750|date: 2010/01/22> + 18.550|date: 2010/01/25> + 19.050|date: 2010/01/26> + 19.060|date: 2010/01/27> + 18.780|date: 2010/01/28> + 19.050|date: 2010/01/29> + 19.190|date: 2010/02/01> + 19.310|date: 2010/02/02> + 19.150|date: 2010/02/03> + 18.720|date: 2010/02/04> + 18.170|date: 2010/02/05> + 18.220|date: 2010/02/08> + 18.290|date: 2010/02/09> + 18.110|date: 2010/02/10> + 18.090|date: 2010/02/11> + 17.800|date: 2010/02/12> + 18.030|date: 2010/02/16> + 18.100|date: 2010/02/17> + 17.870|date: 2010/02/18> + 17.940|date: 2010/02/19> + 18.000|date: 2010/02/22> + 17.780|date: 2010/02/23> + 17.790|date: 2010/02/24> + 17.450|date: 2010/02/25> + 17.780|date: 2010/02/26> + 17.760|date: 2010/03/01> + 18.420|date: 2010/03/02> + 18.840|date: 2010/03/03> + 18.860|date: 2010/03/04> + 19.630|date: 2010/03/05> + 19.880|date: 2010/03/08> + 19.700|date: 2010/03/09> + 20.590|date: 2010/03/10> + 20.910|date: 2010/03/11> + 20.580|date: 2010/03/12> + 20.420|date: 2010/03/15> + 20.600|date: 2010/03/16> + 20.970|date: 2010/03/17> + 20.840|date: 2010/03/18> + 20.660|date: 2010/03/19> + 20.380|date: 2010/03/22> + 20.360|date: 2010/03/23> + 20.760|date: 2010/03/24> + 21.000|date: 2010/03/25> + 20.070|date: 2010/03/26> + 19.990|date: 2010/03/29> + 19.960|date: 2010/03/30> + 19.820|date: 2010/03/31> + 20.210|date: 2010/04/01> + 20.660|date: 2010/04/05> + 20.840|date: 2010/04/06> + 20.610|date: 2010/04/07> + 20.210|date: 2010/04/08> + 20.450|date: 2010/04/09> + 20.000|date: 2010/04/12> + 19.830|date: 2010/04/13> + 20.380|date: 2010/04/14> + 20.420|date: 2010/04/15> + 19.800|date: 2010/04/16> + 19.360|date: 2010/04/19> + 19.670|date: 2010/04/20> + 19.750|date: 2010/04/21> + 19.480|date: 2010/04/22> + 19.910|date: 2010/04/23> + 20.320|date: 2010/04/26> + 20.580|date: 2010/04/27> + 20.450|date: 2010/04/28> + 21.240|date: 2010/04/29> + 21.490|date: 2010/04/30> + 21.420|date: 2010/05/03> + 21.090|date: 2010/05/04> + 20.850|date: 2010/05/05> + 20.315|date: 2010/05/06> + 19.570|date: 2010/05/07> + 19.840|date: 2010/05/10> + 19.960|date: 2010/05/11> + 20.605|date: 2010/05/12> + 20.860|date: 2010/05/13> + 20.520|date: 2010/05/14> + 20.270|date: 2010/05/17> + 19.962|date: 2010/05/18> + 19.090|date: 2010/05/19> + 18.470|date: 2010/05/20> + 18.320|date: 2010/05/21> + 18.240|date: 2010/05/24> + 17.410|date: 2010/05/25> + 18.020|date: 2010/05/26> + 18.830|date: 2010/05/27> + 19.000|date: 2010/05/28> + 18.920|date: 2010/06/01> + 17.830|date: 2010/06/02> + 18.250|date: 2010/06/03> + 17.910|date: 2010/06/04> + 17.470|date: 2010/06/07> + 17.320|date: 2010/06/08> + 17.050|date: 2010/06/09> + 17.300|date: 2010/06/10> + 17.280|date: 2010/06/11> + 18.150|date: 2010/06/14> + 18.230|date: 2010/06/15> + 18.220|date: 2010/06/16> + 18.250|date: 2010/06/17> + 18.070|date: 2010/06/18> + 18.590|date: 2010/06/21> + 18.260|date: 2010/06/22> + 18.210|date: 2010/06/23> + 18.255|date: 2010/06/24> + 18.920|date: 2010/06/25> + 18.800|date: 2010/06/28> + 18.260|date: 2010/06/29> + 18.370|date: 2010/06/30> + 18.140|date: 2010/07/01> + 17.460|date: 2010/07/02> + 17.560|date: 2010/07/06> + 17.660|date: 2010/07/07> + 17.980|date: 2010/07/08> + 17.960|date: 2010/07/09> + 18.030|date: 2010/07/12> + 18.200|date: 2010/07/13> + 18.025|date: 2010/07/14> + 17.950|date: 2010/07/15> + 17.840|date: 2010/07/16> + 17.370|date: 2010/07/19> + 17.320|date: 2010/07/20> + 17.440|date: 2010/07/21> + 17.380|date: 2010/07/22> + 17.150|date: 2010/07/23> + 17.640|date: 2010/07/26> + 18.150|date: 2010/07/27> + 17.620|date: 2010/07/28> + 17.300|date: 2010/07/29> + 17.050|date: 2010/07/30> + 17.260|date: 2010/08/02> + 17.745|date: 2010/08/03> + 18.040|date: 2010/08/04> + 18.390|date: 2010/08/05> + 18.320|date: 2010/08/06> + 18.270|date: 2010/08/09> + 18.130|date: 2010/08/10> + 17.700|date: 2010/08/11> + 17.170|date: 2010/08/12> + 17.180|date: 2010/08/13> + 16.980|date: 2010/08/16> + 17.060|date: 2010/08/17> + 17.100|date: 2010/08/19> + 16.710|date: 2010/08/20> low |ticker: VLO> => 18.140|date: 2009/08/21> + 18.620|date: 2009/08/24> + 18.810|date: 2009/08/25> + 18.700|date: 2009/08/26> + 18.560|date: 2009/08/27> + 18.800|date: 2009/08/28> + 18.360|date: 2009/08/31> + 18.180|date: 2009/09/01> + 17.910|date: 2009/09/02> + 17.780|date: 2009/09/03> + 17.960|date: 2009/09/04> + 18.330|date: 2009/09/09> + 18.150|date: 2009/09/10> + 18.670|date: 2009/09/11> + 18.710|date: 2009/09/14> + 18.670|date: 2009/09/15> + 18.780|date: 2009/09/16> + 19.070|date: 2009/09/17> + 20.070|date: 2009/09/18> + 19.790|date: 2009/09/21> + 20.140|date: 2009/09/22> + 19.780|date: 2009/09/23> + 18.790|date: 2009/09/24> + 18.980|date: 2009/09/25> + 19.390|date: 2009/09/28> + 19.390|date: 2009/09/29> + 18.900|date: 2009/09/30> + 18.990|date: 2009/10/01> + 18.450|date: 2009/10/02> + 18.050|date: 2009/10/05> + 18.950|date: 2009/10/06> + 19.000|date: 2009/10/07> + 19.180|date: 2009/10/08> + 19.160|date: 2009/10/09> + 19.150|date: 2009/10/12> + 18.900|date: 2009/10/13> + 18.530|date: 2009/10/14> + 18.680|date: 2009/10/15> + 19.600|date: 2009/10/16> + 19.620|date: 2009/10/19> + 19.600|date: 2009/10/20> + 19.920|date: 2009/10/21> + 19.750|date: 2009/10/22> + 20.620|date: 2009/10/23> + 20.270|date: 2009/10/26> + 19.000|date: 2009/10/27> + 18.610|date: 2009/10/28> + 17.620|date: 2009/11/05> + 17.110|date: 2009/11/06> + 17.140|date: 2009/11/09> + 17.060|date: 2009/11/10> + 17.284|date: 2009/11/11> + 17.010|date: 2009/11/12> + 16.810|date: 2009/11/13> + 17.010|date: 2009/11/16> + 16.740|date: 2009/11/17> + 16.740|date: 2009/11/18> + 16.270|date: 2009/11/19> + 16.360|date: 2009/11/20> + 16.180|date: 2009/11/23> + 15.950|date: 2009/11/24> + 15.950|date: 2009/11/25> + 15.760|date: 2009/11/27> + 15.800|date: 2009/11/30> + 15.910|date: 2009/12/01> + 15.930|date: 2009/12/02> + 15.960|date: 2009/12/03> + 16.020|date: 2009/12/04> + 16.150|date: 2009/12/07> + 16.120|date: 2009/12/08> + 16.160|date: 2009/12/09> + 16.320|date: 2009/12/10> + 16.480|date: 2009/12/11> + 16.720|date: 2009/12/14> + 16.680|date: 2009/12/15> + 16.690|date: 2009/12/16> + 16.630|date: 2009/12/17> + 16.650|date: 2009/12/18> + 16.720|date: 2009/12/21> + 16.930|date: 2009/12/22> + 16.690|date: 2009/12/23> + 16.810|date: 2009/12/24> + 16.720|date: 2009/12/28> + 16.730|date: 2009/12/29> + 16.740|date: 2009/12/30> + 16.620|date: 2009/12/31> + 17.110|date: 2010/01/04> + 17.970|date: 2010/01/05> + 18.160|date: 2010/01/06> + 18.381|date: 2010/01/07> + 18.525|date: 2010/01/08> + 18.220|date: 2010/01/11> + 17.790|date: 2010/01/12> + 17.660|date: 2010/01/13> + 17.900|date: 2010/01/14> + 18.150|date: 2010/01/15> + 18.570|date: 2010/01/19> + 18.620|date: 2010/01/20> + 18.530|date: 2010/01/21> + 18.090|date: 2010/01/22> + 18.050|date: 2010/01/25> + 18.180|date: 2010/01/26> + 18.330|date: 2010/01/27> + 18.000|date: 2010/01/28> + 18.390|date: 2010/01/29> + 18.650|date: 2010/02/01> + 18.820|date: 2010/02/02> + 18.640|date: 2010/02/03> + 18.080|date: 2010/02/04> + 17.490|date: 2010/02/05> + 17.810|date: 2010/02/08> + 17.830|date: 2010/02/09> + 17.630|date: 2010/02/10> + 17.610|date: 2010/02/11> + 17.510|date: 2010/02/12> + 17.770|date: 2010/02/16> + 17.710|date: 2010/02/17> + 17.610|date: 2010/02/18> + 17.565|date: 2010/02/19> + 17.700|date: 2010/02/22> + 17.280|date: 2010/02/23> + 17.290|date: 2010/02/24> + 17.120|date: 2010/02/25> + 17.420|date: 2010/02/26> + 17.600|date: 2010/03/01> + 17.510|date: 2010/03/02> + 18.270|date: 2010/03/03> + 18.500|date: 2010/03/04> + 18.920|date: 2010/03/05> + 19.550|date: 2010/03/08> + 19.410|date: 2010/03/09> + 19.590|date: 2010/03/10> + 20.180|date: 2010/03/11> + 20.110|date: 2010/03/12> + 19.920|date: 2010/03/15> + 20.260|date: 2010/03/16> + 20.550|date: 2010/03/17> + 20.350|date: 2010/03/18> + 19.959|date: 2010/03/19> + 19.650|date: 2010/03/22> + 20.100|date: 2010/03/23> + 19.960|date: 2010/03/24> + 19.840|date: 2010/03/25> + 19.300|date: 2010/03/26> + 19.640|date: 2010/03/29> + 19.695|date: 2010/03/30> + 19.500|date: 2010/03/31> + 19.680|date: 2010/04/01> + 19.960|date: 2010/04/05> + 20.460|date: 2010/04/06> + 20.000|date: 2010/04/07> + 19.310|date: 2010/04/08> + 19.850|date: 2010/04/09> + 19.540|date: 2010/04/12> + 19.440|date: 2010/04/13> + 19.700|date: 2010/04/14> + 19.680|date: 2010/04/15> + 18.860|date: 2010/04/16> + 18.760|date: 2010/04/19> + 19.020|date: 2010/04/20> + 19.000|date: 2010/04/21> + 18.860|date: 2010/04/22> + 19.450|date: 2010/04/23> + 19.860|date: 2010/04/26> + 19.880|date: 2010/04/27> + 20.020|date: 2010/04/28> + 20.450|date: 2010/04/29> + 20.750|date: 2010/04/30> + 20.800|date: 2010/05/03> + 20.280|date: 2010/05/04> + 19.640|date: 2010/05/05> + 18.120|date: 2010/05/06> + 18.310|date: 2010/05/07> + 19.180|date: 2010/05/10> + 19.350|date: 2010/05/11> + 19.600|date: 2010/05/12> + 20.460|date: 2010/05/13> + 19.790|date: 2010/05/14> + 19.060|date: 2010/05/17> + 18.900|date: 2010/05/18> + 18.380|date: 2010/05/19> + 17.760|date: 2010/05/20> + 17.310|date: 2010/05/21> + 17.710|date: 2010/05/24> + 16.830|date: 2010/05/25> + 17.530|date: 2010/05/26> + 17.940|date: 2010/05/27> + 18.420|date: 2010/05/28> + 17.520|date: 2010/06/01> + 17.210|date: 2010/06/02> + 17.720|date: 2010/06/03> + 17.160|date: 2010/06/04> + 17.030|date: 2010/06/07> + 16.450|date: 2010/06/08> + 16.240|date: 2010/06/09> + 16.670|date: 2010/06/10> + 16.870|date: 2010/06/11> + 17.460|date: 2010/06/14> + 17.720|date: 2010/06/15> + 17.730|date: 2010/06/16> + 17.750|date: 2010/06/17> + 17.700|date: 2010/06/18> + 18.000|date: 2010/06/21> + 17.700|date: 2010/06/22> + 17.560|date: 2010/06/23> + 17.850|date: 2010/06/24> + 17.880|date: 2010/06/25> + 18.380|date: 2010/06/28> + 17.370|date: 2010/06/29> + 17.640|date: 2010/06/30> + 16.980|date: 2010/07/01> + 16.730|date: 2010/07/02> + 16.690|date: 2010/07/06> + 16.910|date: 2010/07/07> + 17.500|date: 2010/07/08> + 17.630|date: 2010/07/09> + 17.570|date: 2010/07/12> + 17.970|date: 2010/07/13> + 17.410|date: 2010/07/14> + 17.420|date: 2010/07/15> + 17.290|date: 2010/07/16> + 16.950|date: 2010/07/19> + 16.980|date: 2010/07/20> + 16.850|date: 2010/07/21> + 16.860|date: 2010/07/22> + 16.850|date: 2010/07/23> + 17.020|date: 2010/07/26> + 17.280|date: 2010/07/27> + 17.010|date: 2010/07/28> + 16.720|date: 2010/07/29> + 16.660|date: 2010/07/30> + 16.990|date: 2010/08/02> + 17.070|date: 2010/08/03> + 17.540|date: 2010/08/04> + 17.710|date: 2010/08/05> + 17.670|date: 2010/08/06> + 18.070|date: 2010/08/09> + 17.780|date: 2010/08/10> + 17.080|date: 2010/08/11> + 16.890|date: 2010/08/12> + 16.850|date: 2010/08/13> + 16.710|date: 2010/08/16> + 16.600|date: 2010/08/17> + 16.600|date: 2010/08/19> + 16.290|date: 2010/08/20> close |ticker: VLO> => 18.490|date: 2009/08/21> + 18.910|date: 2009/08/24> + 18.890|date: 2009/08/25> + 19.000|date: 2009/08/26> + 19.040|date: 2009/08/27> + 19.000|date: 2009/08/28> + 18.740|date: 2009/08/31> + 18.230|date: 2009/09/01> + 17.940|date: 2009/09/02> + 18.120|date: 2009/09/03> + 18.360|date: 2009/09/04> + 18.410|date: 2009/09/09> + 18.750|date: 2009/09/10> + 18.930|date: 2009/09/11> + 19.070|date: 2009/09/14> + 18.880|date: 2009/09/15> + 19.230|date: 2009/09/16> + 20.500|date: 2009/09/17> + 20.220|date: 2009/09/18> + 20.140|date: 2009/09/21> + 20.350|date: 2009/09/22> + 19.820|date: 2009/09/23> + 18.930|date: 2009/09/24> + 19.460|date: 2009/09/25> + 19.710|date: 2009/09/28> + 19.460|date: 2009/09/29> + 19.390|date: 2009/09/30> + 18.990|date: 2009/10/01> + 18.630|date: 2009/10/02> + 19.240|date: 2009/10/05> + 19.160|date: 2009/10/06> + 19.310|date: 2009/10/07> + 19.600|date: 2009/10/08> + 19.380|date: 2009/10/09> + 19.180|date: 2009/10/12> + 19.180|date: 2009/10/13> + 18.810|date: 2009/10/14> + 20.150|date: 2009/10/15> + 19.740|date: 2009/10/16> + 19.660|date: 2009/10/19> + 20.110|date: 2009/10/20> + 20.140|date: 2009/10/21> + 20.120|date: 2009/10/22> + 20.670|date: 2009/10/23> + 20.270|date: 2009/10/26> + 19.390|date: 2009/10/27> + 18.700|date: 2009/10/28> + 17.720|date: 2009/11/05> + 17.290|date: 2009/11/06> + 17.330|date: 2009/11/09> + 17.280|date: 2009/11/10> + 17.450|date: 2009/11/11> + 17.010|date: 2009/11/12> + 17.060|date: 2009/11/13> + 17.070|date: 2009/11/16> + 16.880|date: 2009/11/17> + 16.820|date: 2009/11/18> + 16.360|date: 2009/11/19> + 16.470|date: 2009/11/20> + 16.230|date: 2009/11/23> + 16.010|date: 2009/11/24> + 16.350|date: 2009/11/25> + 16.000|date: 2009/11/27> + 15.890|date: 2009/11/30> + 16.080|date: 2009/12/01> + 16.010|date: 2009/12/02> + 15.970|date: 2009/12/03> + 16.410|date: 2009/12/04> + 16.360|date: 2009/12/07> + 16.200|date: 2009/12/08> + 16.270|date: 2009/12/09> + 16.750|date: 2009/12/10> + 16.610|date: 2009/12/11> + 16.790|date: 2009/12/14> + 16.770|date: 2009/12/15> + 16.710|date: 2009/12/16> + 16.690|date: 2009/12/17> + 16.690|date: 2009/12/18> + 17.100|date: 2009/12/21> + 17.040|date: 2009/12/22> + 16.910|date: 2009/12/23> + 17.060|date: 2009/12/24> + 16.810|date: 2009/12/28> + 16.800|date: 2009/12/29> + 16.860|date: 2009/12/30> + 16.750|date: 2009/12/31> + 17.890|date: 2010/01/04> + 18.350|date: 2010/01/05> + 18.810|date: 2010/01/06> + 18.950|date: 2010/01/07> + 18.690|date: 2010/01/08> + 18.510|date: 2010/01/11> + 18.210|date: 2010/01/12> + 18.060|date: 2010/01/13> + 18.270|date: 2010/01/14> + 18.770|date: 2010/01/15> + 18.870|date: 2010/01/19> + 19.120|date: 2010/01/20> + 18.900|date: 2010/01/21> + 18.180|date: 2010/01/22> + 18.350|date: 2010/01/25> + 19.020|date: 2010/01/26> + 18.690|date: 2010/01/27> + 18.430|date: 2010/01/28> + 18.420|date: 2010/01/29> + 19.160|date: 2010/02/01> + 19.260|date: 2010/02/02> + 18.940|date: 2010/02/03> + 18.110|date: 2010/02/04> + 18.160|date: 2010/02/05> + 17.850|date: 2010/02/08> + 18.100|date: 2010/02/09> + 18.000|date: 2010/02/10> + 18.000|date: 2010/02/11> + 17.700|date: 2010/02/12> + 17.970|date: 2010/02/16> + 17.820|date: 2010/02/17> + 17.690|date: 2010/02/18> + 17.890|date: 2010/02/19> + 17.780|date: 2010/02/22> + 17.480|date: 2010/02/23> + 17.600|date: 2010/02/24> + 17.450|date: 2010/02/25> + 17.520|date: 2010/02/26> + 17.640|date: 2010/03/01> + 18.200|date: 2010/03/02> + 18.620|date: 2010/03/03> + 18.820|date: 2010/03/04> + 19.570|date: 2010/03/05> + 19.620|date: 2010/03/08> + 19.530|date: 2010/03/09> + 20.520|date: 2010/03/10> + 20.410|date: 2010/03/11> + 20.440|date: 2010/03/12> + 20.360|date: 2010/03/15> + 20.560|date: 2010/03/16> + 20.660|date: 2010/03/17> + 20.550|date: 2010/03/18> + 20.310|date: 2010/03/19> + 20.290|date: 2010/03/22> + 20.300|date: 2010/03/23> + 20.690|date: 2010/03/24> + 19.870|date: 2010/03/25> + 19.720|date: 2010/03/26> + 19.890|date: 2010/03/29> + 19.840|date: 2010/03/30> + 19.700|date: 2010/03/31> + 20.020|date: 2010/04/01> + 20.630|date: 2010/04/05> + 20.740|date: 2010/04/06> + 20.110|date: 2010/04/07> + 20.020|date: 2010/04/08> + 20.010|date: 2010/04/09> + 19.600|date: 2010/04/12> + 19.670|date: 2010/04/13> + 20.360|date: 2010/04/14> + 19.870|date: 2010/04/15> + 19.150|date: 2010/04/16> + 19.010|date: 2010/04/19> + 19.580|date: 2010/04/20> + 19.230|date: 2010/04/21> + 19.450|date: 2010/04/22> + 19.880|date: 2010/04/23> + 20.120|date: 2010/04/26> + 19.900|date: 2010/04/27> + 20.430|date: 2010/04/28> + 21.160|date: 2010/04/29> + 20.790|date: 2010/04/30> + 21.370|date: 2010/05/03> + 20.470|date: 2010/05/04> + 20.360|date: 2010/05/05> + 19.350|date: 2010/05/06> + 18.520|date: 2010/05/07> + 19.730|date: 2010/05/10> + 19.570|date: 2010/05/11> + 20.560|date: 2010/05/12> + 20.630|date: 2010/05/13> + 20.130|date: 2010/05/14> + 19.460|date: 2010/05/17> + 19.040|date: 2010/05/18> + 18.820|date: 2010/05/19> + 17.880|date: 2010/05/20> + 18.140|date: 2010/05/21> + 17.710|date: 2010/05/24> + 17.380|date: 2010/05/25> + 17.590|date: 2010/05/26> + 18.800|date: 2010/05/27> + 18.680|date: 2010/05/28> + 17.560|date: 2010/06/01> + 17.830|date: 2010/06/02> + 18.200|date: 2010/06/03> + 17.270|date: 2010/06/04> + 17.110|date: 2010/06/07> + 16.860|date: 2010/06/08> + 16.360|date: 2010/06/09> + 17.270|date: 2010/06/10> + 17.250|date: 2010/06/11> + 17.530|date: 2010/06/14> + 18.200|date: 2010/06/15> + 18.160|date: 2010/06/16> + 17.940|date: 2010/06/17> + 17.990|date: 2010/06/18> + 18.140|date: 2010/06/21> + 17.800|date: 2010/06/22> + 18.160|date: 2010/06/23> + 18.070|date: 2010/06/24> + 18.770|date: 2010/06/25> + 18.500|date: 2010/06/28> + 17.680|date: 2010/06/29> + 17.980|date: 2010/06/30> + 17.260|date: 2010/07/01> + 16.910|date: 2010/07/02> + 16.850|date: 2010/07/06> + 17.610|date: 2010/07/07> + 17.900|date: 2010/07/08> + 17.890|date: 2010/07/09> + 17.790|date: 2010/07/12> + 18.090|date: 2010/07/13> + 17.630|date: 2010/07/14> + 17.880|date: 2010/07/15> + 17.360|date: 2010/07/16> + 17.150|date: 2010/07/19> + 17.280|date: 2010/07/20> + 17.030|date: 2010/07/21> + 17.150|date: 2010/07/22> + 17.090|date: 2010/07/23> + 17.560|date: 2010/07/26> + 17.390|date: 2010/07/27> + 17.030|date: 2010/07/28> + 16.900|date: 2010/07/29> + 16.990|date: 2010/07/30> + 17.110|date: 2010/08/02> + 17.680|date: 2010/08/03> + 17.980|date: 2010/08/04> + 18.310|date: 2010/08/05> + 18.060|date: 2010/08/06> + 18.230|date: 2010/08/09> + 17.990|date: 2010/08/10> + 17.140|date: 2010/08/11> + 16.930|date: 2010/08/12> + 16.850|date: 2010/08/13> + 16.900|date: 2010/08/16> + 16.740|date: 2010/08/17> + 16.750|date: 2010/08/19> + 16.540|date: 2010/08/20> volume |ticker: VLO> => 131398.000|date: 2009/08/21> + 122894.000|date: 2009/08/24> + 103726.000|date: 2009/08/25> + 83910.000|date: 2009/08/26> + 75962.000|date: 2009/08/27> + 68061.000|date: 2009/08/28> + 93963.000|date: 2009/08/31> + 78237.000|date: 2009/09/01> + 95734.000|date: 2009/09/02> + 64309.000|date: 2009/09/03> + 50034.000|date: 2009/09/04> + 96648.000|date: 2009/09/09> + 116129.000|date: 2009/09/10> + 82553.000|date: 2009/09/11> + 75506.000|date: 2009/09/14> + 104414.000|date: 2009/09/15> + 108541.000|date: 2009/09/16> + 402721.000|date: 2009/09/17> + 218892.000|date: 2009/09/18> + 94041.000|date: 2009/09/21> + 124991.000|date: 2009/09/22> + 105969.000|date: 2009/09/23> + 126765.000|date: 2009/09/24> + 151788.000|date: 2009/09/25> + 87919.000|date: 2009/09/28> + 95821.000|date: 2009/09/29> + 164499.000|date: 2009/09/30> + 97191.000|date: 2009/10/01> + 81945.000|date: 2009/10/02> + 135940.000|date: 2009/10/05> + 92796.000|date: 2009/10/06> + 78910.000|date: 2009/10/07> + 101671.000|date: 2009/10/08> + 46898.000|date: 2009/10/09> + 94227.000|date: 2009/10/12> + 111594.000|date: 2009/10/13> + 153853.000|date: 2009/10/14> + 251018.000|date: 2009/10/15> + 170514.000|date: 2009/10/16> + 101472.000|date: 2009/10/19> + 179717.000|date: 2009/10/20> + 212872.000|date: 2009/10/21> + 111529.000|date: 2009/10/22> + 206537.000|date: 2009/10/23> + 162714.000|date: 2009/10/26> + 226393.000|date: 2009/10/27> + 145328.000|date: 2009/10/28> + 82399.000|date: 2009/11/05> + 117666.000|date: 2009/11/06> + 110736.000|date: 2009/11/09> + 120433.000|date: 2009/11/10> + 90164.000|date: 2009/11/11> + 97242.000|date: 2009/11/12> + 100178.000|date: 2009/11/13> + 124996.000|date: 2009/11/16> + 104657.000|date: 2009/11/17> + 100785.000|date: 2009/11/18> + 110876.000|date: 2009/11/19> + 127119.000|date: 2009/11/20> + 130773.000|date: 2009/11/23> + 148845.000|date: 2009/11/24> + 90079.000|date: 2009/11/25> + 59116.000|date: 2009/11/27> + 115978.000|date: 2009/11/30> + 95439.000|date: 2009/12/01> + 121848.000|date: 2009/12/02> + 111102.000|date: 2009/12/03> + 146464.000|date: 2009/12/04> + 100761.000|date: 2009/12/07> + 80654.000|date: 2009/12/08> + 97161.000|date: 2009/12/09> + 112090.000|date: 2009/12/10> + 73225.000|date: 2009/12/11> + 69386.000|date: 2009/12/14> + 73840.000|date: 2009/12/15> + 73255.000|date: 2009/12/16> + 81773.000|date: 2009/12/17> + 81814.000|date: 2009/12/18> + 69696.000|date: 2009/12/21> + 49864.000|date: 2009/12/22> + 71449.000|date: 2009/12/23> + 19694.000|date: 2009/12/24> + 47296.000|date: 2009/12/28> + 46041.000|date: 2009/12/29> + 44138.000|date: 2009/12/30> + 43846.000|date: 2009/12/31> + 141336.000|date: 2010/01/04> + 156259.000|date: 2010/01/05> + 154455.000|date: 2010/01/06> + 110412.000|date: 2010/01/07> + 127193.000|date: 2010/01/08> + 99896.000|date: 2010/01/11> + 97347.000|date: 2010/01/12> + 149368.000|date: 2010/01/13> + 86116.000|date: 2010/01/14> + 196311.000|date: 2010/01/15> + 123573.000|date: 2010/01/19> + 175796.000|date: 2010/01/20> + 133625.000|date: 2010/01/21> + 140464.000|date: 2010/01/22> + 98565.000|date: 2010/01/25> + 205113.000|date: 2010/01/26> + 233123.000|date: 2010/01/27> + 146834.000|date: 2010/01/28> + 149365.000|date: 2010/01/29> + 119980.000|date: 2010/02/01> + 115260.000|date: 2010/02/02> + 81472.000|date: 2010/02/03> + 95707.000|date: 2010/02/04> + 123548.000|date: 2010/02/05> + 65500.000|date: 2010/02/08> + 88169.000|date: 2010/02/09> + 79627.000|date: 2010/02/10> + 129645.000|date: 2010/02/11> + 117055.000|date: 2010/02/12> + 90821.000|date: 2010/02/16> + 73303.000|date: 2010/02/17> + 116644.000|date: 2010/02/18> + 86862.000|date: 2010/02/19> + 96390.000|date: 2010/02/22> + 106365.000|date: 2010/02/23> + 87420.000|date: 2010/02/24> + 93318.000|date: 2010/02/25> + 70201.000|date: 2010/02/26> + 58600.000|date: 2010/03/01> + 134711.000|date: 2010/03/02> + 115905.000|date: 2010/03/03> + 90220.000|date: 2010/03/04> + 141520.000|date: 2010/03/05> + 79315.000|date: 2010/03/08> + 75300.000|date: 2010/03/09> + 168509.000|date: 2010/03/10> + 123327.000|date: 2010/03/11> + 95617.000|date: 2010/03/12> + 98828.000|date: 2010/03/15> + 87685.000|date: 2010/03/16> + 102851.000|date: 2010/03/17> + 74124.000|date: 2010/03/18> + 96877.000|date: 2010/03/19> + 93506.000|date: 2010/03/22> + 76388.000|date: 2010/03/23> + 114118.000|date: 2010/03/24> + 130311.000|date: 2010/03/25> + 132669.000|date: 2010/03/26> + 86502.000|date: 2010/03/29> + 87392.000|date: 2010/03/30> + 114962.000|date: 2010/03/31> + 106094.000|date: 2010/04/01> + 101522.000|date: 2010/04/05> + 74785.000|date: 2010/04/06> + 83318.000|date: 2010/04/07> + 120220.000|date: 2010/04/08> + 86501.000|date: 2010/04/09> + 104183.000|date: 2010/04/12> + 141070.000|date: 2010/04/13> + 162901.000|date: 2010/04/14> + 236487.000|date: 2010/04/15> + 263657.000|date: 2010/04/16> + 110641.000|date: 2010/04/19> + 112190.000|date: 2010/04/20> + 110153.000|date: 2010/04/21> + 72808.000|date: 2010/04/22> + 94695.000|date: 2010/04/23> + 171069.000|date: 2010/04/26> + 202932.000|date: 2010/04/27> + 128461.000|date: 2010/04/28> + 133729.000|date: 2010/04/29> + 120392.000|date: 2010/04/30> + 89028.000|date: 2010/05/03> + 119647.000|date: 2010/05/04> + 108798.000|date: 2010/05/05> + 164830.000|date: 2010/05/06> + 167465.000|date: 2010/05/07> + 123855.000|date: 2010/05/10> + 87374.000|date: 2010/05/11> + 104579.000|date: 2010/05/12> + 93265.000|date: 2010/05/13> + 90810.000|date: 2010/05/14> + 133518.000|date: 2010/05/17> + 105083.000|date: 2010/05/18> + 125877.000|date: 2010/05/19> + 165998.000|date: 2010/05/20> + 141006.000|date: 2010/05/21> + 79277.000|date: 2010/05/24> + 125285.000|date: 2010/05/25> + 115967.000|date: 2010/05/26> + 135394.000|date: 2010/05/27> + 107092.000|date: 2010/05/28> + 166017.000|date: 2010/06/01> + 142539.000|date: 2010/06/02> + 105459.000|date: 2010/06/03> + 120995.000|date: 2010/06/04> + 138011.000|date: 2010/06/07> + 143256.000|date: 2010/06/08> + 222350.000|date: 2010/06/09> + 101468.000|date: 2010/06/10> + 60337.000|date: 2010/06/11> + 115776.000|date: 2010/06/14> + 82273.000|date: 2010/06/15> + 86246.000|date: 2010/06/16> + 79398.000|date: 2010/06/17> + 80841.000|date: 2010/06/18> + 89044.000|date: 2010/06/21> + 68124.000|date: 2010/06/22> + 113880.000|date: 2010/06/23> + 86311.000|date: 2010/06/24> + 167168.000|date: 2010/06/25> + 71203.000|date: 2010/06/28> + 106897.000|date: 2010/06/29> + 127900.000|date: 2010/06/30> + 122281.000|date: 2010/07/01> + 83354.000|date: 2010/07/02> + 97596.000|date: 2010/07/06> + 85225.000|date: 2010/07/07> + 68126.000|date: 2010/07/08> + 65024.000|date: 2010/07/09> + 59334.000|date: 2010/07/12> + 57337.000|date: 2010/07/13> + 101717.000|date: 2010/07/14> + 73143.000|date: 2010/07/15> + 62523.000|date: 2010/07/16> + 80284.000|date: 2010/07/19> + 119797.000|date: 2010/07/20> + 100988.000|date: 2010/07/21> + 146036.000|date: 2010/07/22> + 117391.000|date: 2010/07/23> + 175225.000|date: 2010/07/26> + 169217.000|date: 2010/07/27> + 136845.000|date: 2010/07/28> + 109385.000|date: 2010/07/29> + 138827.000|date: 2010/07/30> + 114181.000|date: 2010/08/02> + 155634.000|date: 2010/08/03> + 123441.000|date: 2010/08/04> + 109106.000|date: 2010/08/05> + 85660.000|date: 2010/08/06> + 48472.000|date: 2010/08/09> + 83204.000|date: 2010/08/10> + 86127.000|date: 2010/08/11> + 111650.000|date: 2010/08/12> + 85041.000|date: 2010/08/13> + 82293.000|date: 2010/08/16> + 111534.000|date: 2010/08/17> + 93571.000|date: 2010/08/19> + 84004.000|date: 2010/08/20> open |ticker: VMC> => 48.870|date: 2009/08/21> + 49.760|date: 2009/08/24> + 48.880|date: 2009/08/25> + 48.900|date: 2009/08/26> + 49.170|date: 2009/08/27> + 50.100|date: 2009/08/28> + 50.290|date: 2009/08/31> + 50.000|date: 2009/09/01> + 50.460|date: 2009/09/02> + 48.770|date: 2009/09/03> + 48.500|date: 2009/09/04> + 51.350|date: 2009/09/09> + 52.340|date: 2009/09/10> + 53.095|date: 2009/09/11> + 54.850|date: 2009/09/14> + 54.720|date: 2009/09/15> + 56.560|date: 2009/09/16> + 60.430|date: 2009/09/17> + 60.090|date: 2009/09/18> + 56.930|date: 2009/09/21> + 55.480|date: 2009/09/22> + 56.890|date: 2009/09/23> + 55.810|date: 2009/09/24> + 53.640|date: 2009/09/25> + 53.500|date: 2009/09/28> + 54.630|date: 2009/09/29> + 54.970|date: 2009/09/30> + 53.750|date: 2009/10/01> + 49.880|date: 2009/10/02> + 50.620|date: 2009/10/05> + 51.080|date: 2009/10/06> + 51.720|date: 2009/10/07> + 51.780|date: 2009/10/08> + 52.630|date: 2009/10/09> + 52.340|date: 2009/10/12> + 51.500|date: 2009/10/13> + 52.440|date: 2009/10/14> + 50.950|date: 2009/10/15> + 53.280|date: 2009/10/16> + 52.520|date: 2009/10/19> + 53.270|date: 2009/10/20> + 53.690|date: 2009/10/21> + 52.420|date: 2009/10/22> + 52.780|date: 2009/10/23> + 50.800|date: 2009/10/26> + 49.060|date: 2009/10/27> + 48.290|date: 2009/10/28> + 45.970|date: 2009/11/05> + 46.680|date: 2009/11/06> + 48.570|date: 2009/11/09> + 48.530|date: 2009/11/10> + 48.740|date: 2009/11/11> + 48.630|date: 2009/11/12> + 47.810|date: 2009/11/13> + 48.740|date: 2009/11/16> + 49.960|date: 2009/11/17> + 50.320|date: 2009/11/18> + 50.000|date: 2009/11/19> + 50.700|date: 2009/11/20> + 50.230|date: 2009/11/23> + 50.540|date: 2009/11/24> + 49.990|date: 2009/11/25> + 47.960|date: 2009/11/27> + 48.600|date: 2009/11/30> + 48.580|date: 2009/12/01> + 48.710|date: 2009/12/02> + 49.690|date: 2009/12/03> + 49.450|date: 2009/12/04> + 48.340|date: 2009/12/07> + 48.250|date: 2009/12/08> + 48.280|date: 2009/12/09> + 47.890|date: 2009/12/10> + 47.890|date: 2009/12/11> + 48.130|date: 2009/12/14> + 48.190|date: 2009/12/15> + 48.360|date: 2009/12/16> + 48.760|date: 2009/12/17> + 49.000|date: 2009/12/18> + 49.680|date: 2009/12/21> + 51.300|date: 2009/12/22> + 53.000|date: 2009/12/23> + 53.260|date: 2009/12/24> + 53.510|date: 2009/12/28> + 53.230|date: 2009/12/29> + 53.250|date: 2009/12/30> + 53.610|date: 2009/12/31> + 53.410|date: 2010/01/04> + 52.850|date: 2010/01/05> + 52.990|date: 2010/01/06> + 54.040|date: 2010/01/07> + 53.110|date: 2010/01/08> + 53.090|date: 2010/01/11> + 51.710|date: 2010/01/12> + 52.170|date: 2010/01/13> + 52.620|date: 2010/01/14> + 52.670|date: 2010/01/15> + 51.150|date: 2010/01/19> + 51.250|date: 2010/01/20> + 50.960|date: 2010/01/21> + 48.020|date: 2010/01/22> + 47.620|date: 2010/01/25> + 46.500|date: 2010/01/26> + 46.590|date: 2010/01/27> + 46.450|date: 2010/01/28> + 45.390|date: 2010/01/29> + 44.540|date: 2010/02/01> + 45.270|date: 2010/02/02> + 45.760|date: 2010/02/03> + 44.580|date: 2010/02/04> + 43.290|date: 2010/02/05> + 43.740|date: 2010/02/08> + 42.980|date: 2010/02/09> + 43.710|date: 2010/02/10> + 42.800|date: 2010/02/11> + 42.330|date: 2010/02/12> + 43.210|date: 2010/02/16> + 44.640|date: 2010/02/17> + 44.170|date: 2010/02/18> + 44.220|date: 2010/02/19> + 45.710|date: 2010/02/22> + 45.900|date: 2010/02/23> + 45.120|date: 2010/02/24> + 44.360|date: 2010/02/25> + 44.470|date: 2010/02/26> + 43.590|date: 2010/03/01> + 43.200|date: 2010/03/02> + 42.850|date: 2010/03/03> + 43.880|date: 2010/03/04> + 44.210|date: 2010/03/05> + 45.120|date: 2010/03/08> + 45.810|date: 2010/03/09> + 45.750|date: 2010/03/10> + 45.050|date: 2010/03/11> + 45.930|date: 2010/03/12> + 45.210|date: 2010/03/15> + 45.490|date: 2010/03/16> + 46.840|date: 2010/03/17> + 49.650|date: 2010/03/18> + 48.660|date: 2010/03/19> + 48.010|date: 2010/03/22> + 49.700|date: 2010/03/23> + 49.900|date: 2010/03/24> + 50.130|date: 2010/03/25> + 48.360|date: 2010/03/26> + 47.970|date: 2010/03/29> + 48.300|date: 2010/03/30> + 47.610|date: 2010/03/31> + 47.460|date: 2010/04/01> + 49.120|date: 2010/04/05> + 49.100|date: 2010/04/06> + 48.650|date: 2010/04/07> + 47.890|date: 2010/04/08> + 48.110|date: 2010/04/09> + 48.290|date: 2010/04/12> + 49.330|date: 2010/04/13> + 49.940|date: 2010/04/14> + 51.280|date: 2010/04/15> + 54.990|date: 2010/04/16> + 52.350|date: 2010/04/19> + 53.190|date: 2010/04/20> + 54.020|date: 2010/04/21> + 53.990|date: 2010/04/22> + 55.760|date: 2010/04/23> + 57.570|date: 2010/04/26> + 57.610|date: 2010/04/27> + 55.600|date: 2010/04/28> + 56.410|date: 2010/04/29> + 58.340|date: 2010/04/30> + 56.200|date: 2010/05/03> + 57.040|date: 2010/05/04> + 54.700|date: 2010/05/05> + 53.750|date: 2010/05/06> + 51.650|date: 2010/05/07> + 51.690|date: 2010/05/10> + 54.220|date: 2010/05/11> + 54.810|date: 2010/05/12> + 54.430|date: 2010/05/13> + 53.270|date: 2010/05/14> + 53.060|date: 2010/05/17> + 53.860|date: 2010/05/18> + 52.160|date: 2010/05/19> + 50.340|date: 2010/05/20> + 47.650|date: 2010/05/21> + 49.380|date: 2010/05/24> + 47.670|date: 2010/05/25> + 49.970|date: 2010/05/26> + 51.310|date: 2010/05/27> + 52.000|date: 2010/05/28> + 49.690|date: 2010/06/01> + 50.360|date: 2010/06/02> + 51.280|date: 2010/06/03> + 50.060|date: 2010/06/04> + 48.310|date: 2010/06/07> + 46.070|date: 2010/06/08> + 46.480|date: 2010/06/09> + 46.680|date: 2010/06/10> + 46.320|date: 2010/06/11> + 47.430|date: 2010/06/14> + 47.490|date: 2010/06/15> + 47.310|date: 2010/06/16> + 47.900|date: 2010/06/17> + 47.380|date: 2010/06/18> + 49.240|date: 2010/06/21> + 48.680|date: 2010/06/22> + 46.720|date: 2010/06/23> + 46.590|date: 2010/06/24> + 46.350|date: 2010/06/25> + 46.050|date: 2010/06/28> + 44.600|date: 2010/06/29> + 44.230|date: 2010/06/30> + 43.860|date: 2010/07/01> + 43.980|date: 2010/07/02> + 44.400|date: 2010/07/06> + 44.190|date: 2010/07/07> + 44.240|date: 2010/07/08> + 43.870|date: 2010/07/09> + 44.450|date: 2010/07/12> + 44.470|date: 2010/07/13> + 44.970|date: 2010/07/14> + 45.000|date: 2010/07/15> + 44.090|date: 2010/07/16> + 43.390|date: 2010/07/19> + 42.800|date: 2010/07/20> + 45.030|date: 2010/07/21> + 44.800|date: 2010/07/22> + 45.000|date: 2010/07/23> + 46.240|date: 2010/07/26> + 47.560|date: 2010/07/27> + 46.580|date: 2010/07/28> + 46.030|date: 2010/07/29> + 44.520|date: 2010/07/30> + 45.780|date: 2010/08/02> + 44.070|date: 2010/08/03> + 42.790|date: 2010/08/04> + 41.450|date: 2010/08/05> + 41.250|date: 2010/08/06> + 41.920|date: 2010/08/09> + 41.250|date: 2010/08/10> + 40.020|date: 2010/08/11> + 39.310|date: 2010/08/12> + 38.600|date: 2010/08/13> + 38.050|date: 2010/08/16> + 38.730|date: 2010/08/17> + 38.830|date: 2010/08/19> + 38.020|date: 2010/08/20> high |ticker: VMC> => 49.970|date: 2009/08/21> + 50.300|date: 2009/08/24> + 50.250|date: 2009/08/25> + 49.750|date: 2009/08/26> + 50.000|date: 2009/08/27> + 51.110|date: 2009/08/28> + 50.920|date: 2009/08/31> + 51.590|date: 2009/09/01> + 50.480|date: 2009/09/02> + 48.970|date: 2009/09/03> + 49.220|date: 2009/09/04> + 52.450|date: 2009/09/09> + 53.110|date: 2009/09/10> + 55.490|date: 2009/09/11> + 55.000|date: 2009/09/14> + 56.490|date: 2009/09/15> + 60.660|date: 2009/09/16> + 62.000|date: 2009/09/17> + 60.750|date: 2009/09/18> + 57.170|date: 2009/09/21> + 56.830|date: 2009/09/22> + 57.490|date: 2009/09/23> + 56.450|date: 2009/09/24> + 54.520|date: 2009/09/25> + 54.960|date: 2009/09/28> + 55.390|date: 2009/09/29> + 55.010|date: 2009/09/30> + 54.150|date: 2009/10/01> + 50.900|date: 2009/10/02> + 50.998|date: 2009/10/05> + 52.270|date: 2009/10/06> + 52.060|date: 2009/10/07> + 52.940|date: 2009/10/08> + 52.640|date: 2009/10/09> + 52.490|date: 2009/10/12> + 51.990|date: 2009/10/13> + 52.460|date: 2009/10/14> + 53.800|date: 2009/10/15> + 53.470|date: 2009/10/16> + 53.360|date: 2009/10/19> + 53.980|date: 2009/10/20> + 54.370|date: 2009/10/21> + 53.060|date: 2009/10/22> + 53.300|date: 2009/10/23> + 51.860|date: 2009/10/26> + 49.650|date: 2009/10/27> + 48.350|date: 2009/10/28> + 47.030|date: 2009/11/05> + 48.220|date: 2009/11/06> + 49.160|date: 2009/11/09> + 48.850|date: 2009/11/10> + 49.830|date: 2009/11/11> + 49.030|date: 2009/11/12> + 48.520|date: 2009/11/13> + 50.910|date: 2009/11/16> + 50.750|date: 2009/11/17> + 51.060|date: 2009/11/18> + 50.170|date: 2009/11/19> + 50.700|date: 2009/11/20> + 51.310|date: 2009/11/23> + 50.590|date: 2009/11/24> + 50.390|date: 2009/11/25> + 49.350|date: 2009/11/27> + 48.910|date: 2009/11/30> + 49.190|date: 2009/12/01> + 49.830|date: 2009/12/02> + 49.765|date: 2009/12/03> + 50.310|date: 2009/12/04> + 49.350|date: 2009/12/07> + 49.330|date: 2009/12/08> + 48.680|date: 2009/12/09> + 48.140|date: 2009/12/10> + 47.890|date: 2009/12/11> + 48.690|date: 2009/12/14> + 48.750|date: 2009/12/15> + 49.250|date: 2009/12/16> + 49.220|date: 2009/12/17> + 49.780|date: 2009/12/18> + 51.630|date: 2009/12/21> + 53.020|date: 2009/12/22> + 53.500|date: 2009/12/23> + 53.670|date: 2009/12/24> + 53.630|date: 2009/12/28> + 53.770|date: 2009/12/29> + 53.890|date: 2009/12/30> + 53.720|date: 2009/12/31> + 53.410|date: 2010/01/04> + 52.930|date: 2010/01/05> + 54.360|date: 2010/01/06> + 54.040|date: 2010/01/07> + 53.350|date: 2010/01/08> + 53.120|date: 2010/01/11> + 52.418|date: 2010/01/12> + 52.810|date: 2010/01/13> + 52.870|date: 2010/01/14> + 52.810|date: 2010/01/15> + 51.890|date: 2010/01/19> + 51.260|date: 2010/01/20> + 50.960|date: 2010/01/21> + 48.710|date: 2010/01/22> + 47.700|date: 2010/01/25> + 47.530|date: 2010/01/26> + 46.590|date: 2010/01/27> + 46.450|date: 2010/01/28> + 45.880|date: 2010/01/29> + 44.950|date: 2010/02/01> + 46.040|date: 2010/02/02> + 46.050|date: 2010/02/03> + 44.890|date: 2010/02/04> + 43.810|date: 2010/02/05> + 44.280|date: 2010/02/08> + 43.300|date: 2010/02/09> + 43.710|date: 2010/02/10> + 43.070|date: 2010/02/11> + 42.990|date: 2010/02/12> + 44.620|date: 2010/02/16> + 45.000|date: 2010/02/17> + 44.600|date: 2010/02/18> + 45.610|date: 2010/02/19> + 46.420|date: 2010/02/22> + 46.060|date: 2010/02/23> + 45.210|date: 2010/02/24> + 44.590|date: 2010/02/25> + 44.680|date: 2010/02/26> + 43.590|date: 2010/03/01> + 43.540|date: 2010/03/02> + 44.040|date: 2010/03/03> + 44.350|date: 2010/03/04> + 45.140|date: 2010/03/05> + 46.010|date: 2010/03/08> + 46.120|date: 2010/03/09> + 46.060|date: 2010/03/10> + 45.650|date: 2010/03/11> + 46.000|date: 2010/03/12> + 45.590|date: 2010/03/15> + 46.620|date: 2010/03/16> + 50.400|date: 2010/03/17> + 49.650|date: 2010/03/18> + 48.850|date: 2010/03/19> + 50.300|date: 2010/03/22> + 50.280|date: 2010/03/23> + 50.730|date: 2010/03/24> + 50.410|date: 2010/03/25> + 48.800|date: 2010/03/26> + 48.430|date: 2010/03/29> + 48.580|date: 2010/03/30> + 47.940|date: 2010/03/31> + 49.270|date: 2010/04/01> + 49.950|date: 2010/04/05> + 49.460|date: 2010/04/06> + 48.940|date: 2010/04/07> + 48.320|date: 2010/04/08> + 48.850|date: 2010/04/09> + 49.400|date: 2010/04/12> + 50.050|date: 2010/04/13> + 51.570|date: 2010/04/14> + 54.120|date: 2010/04/15> + 54.990|date: 2010/04/16> + 52.940|date: 2010/04/19> + 54.120|date: 2010/04/20> + 54.870|date: 2010/04/21> + 56.000|date: 2010/04/22> + 57.300|date: 2010/04/23> + 58.770|date: 2010/04/26> + 57.680|date: 2010/04/27> + 56.380|date: 2010/04/28> + 58.610|date: 2010/04/29> + 59.330|date: 2010/04/30> + 59.900|date: 2010/05/03> + 57.110|date: 2010/05/04> + 55.730|date: 2010/05/05> + 55.050|date: 2010/05/06> + 52.530|date: 2010/05/07> + 55.310|date: 2010/05/10> + 55.760|date: 2010/05/11> + 55.480|date: 2010/05/12> + 54.810|date: 2010/05/13> + 53.510|date: 2010/05/14> + 53.760|date: 2010/05/17> + 54.430|date: 2010/05/18> + 52.820|date: 2010/05/19> + 50.550|date: 2010/05/20> + 50.050|date: 2010/05/21> + 50.080|date: 2010/05/24> + 49.350|date: 2010/05/25> + 51.070|date: 2010/05/26> + 52.000|date: 2010/05/27> + 52.000|date: 2010/05/28> + 51.180|date: 2010/06/01> + 51.070|date: 2010/06/02> + 51.620|date: 2010/06/03> + 50.250|date: 2010/06/04> + 48.310|date: 2010/06/07> + 46.690|date: 2010/06/08> + 46.940|date: 2010/06/09> + 47.290|date: 2010/06/10> + 47.100|date: 2010/06/11> + 47.980|date: 2010/06/14> + 47.940|date: 2010/06/15> + 48.220|date: 2010/06/16> + 47.990|date: 2010/06/17> + 47.620|date: 2010/06/18> + 49.710|date: 2010/06/21> + 48.970|date: 2010/06/22> + 47.540|date: 2010/06/23> + 47.440|date: 2010/06/24> + 46.780|date: 2010/06/25> + 46.350|date: 2010/06/28> + 44.960|date: 2010/06/29> + 44.710|date: 2010/06/30> + 43.999|date: 2010/07/01> + 44.420|date: 2010/07/02> + 44.740|date: 2010/07/06> + 44.210|date: 2010/07/07> + 44.330|date: 2010/07/08> + 44.510|date: 2010/07/09> + 44.500|date: 2010/07/12> + 45.470|date: 2010/07/13> + 45.080|date: 2010/07/14> + 45.060|date: 2010/07/15> + 44.160|date: 2010/07/16> + 43.580|date: 2010/07/19> + 44.810|date: 2010/07/20> + 45.440|date: 2010/07/21> + 45.670|date: 2010/07/22> + 46.290|date: 2010/07/23> + 47.420|date: 2010/07/26> + 48.040|date: 2010/07/27> + 46.800|date: 2010/07/28> + 46.170|date: 2010/07/29> + 45.550|date: 2010/07/30> + 47.230|date: 2010/08/02> + 44.940|date: 2010/08/03> + 43.250|date: 2010/08/04> + 41.970|date: 2010/08/05> + 41.720|date: 2010/08/06> + 41.920|date: 2010/08/09> + 41.280|date: 2010/08/10> + 40.260|date: 2010/08/11> + 39.370|date: 2010/08/12> + 38.890|date: 2010/08/13> + 38.300|date: 2010/08/16> + 39.079|date: 2010/08/17> + 38.830|date: 2010/08/19> + 38.910|date: 2010/08/20> low |ticker: VMC> => 48.570|date: 2009/08/21> + 48.210|date: 2009/08/24> + 48.740|date: 2009/08/25> + 48.280|date: 2009/08/26> + 48.070|date: 2009/08/27> + 49.340|date: 2009/08/28> + 49.580|date: 2009/08/31> + 48.870|date: 2009/09/01> + 48.140|date: 2009/09/02> + 47.440|date: 2009/09/03> + 47.840|date: 2009/09/04> + 50.720|date: 2009/09/09> + 51.320|date: 2009/09/10> + 52.500|date: 2009/09/11> + 54.030|date: 2009/09/14> + 54.520|date: 2009/09/15> + 56.030|date: 2009/09/16> + 59.710|date: 2009/09/17> + 57.240|date: 2009/09/18> + 55.630|date: 2009/09/21> + 54.760|date: 2009/09/22> + 55.470|date: 2009/09/23> + 53.430|date: 2009/09/24> + 52.750|date: 2009/09/25> + 52.930|date: 2009/09/28> + 54.110|date: 2009/09/29> + 53.300|date: 2009/09/30> + 50.420|date: 2009/10/01> + 49.330|date: 2009/10/02> + 49.800|date: 2009/10/05> + 51.030|date: 2009/10/06> + 50.770|date: 2009/10/07> + 51.560|date: 2009/10/08> + 51.370|date: 2009/10/09> + 51.360|date: 2009/10/12> + 50.950|date: 2009/10/13> + 50.780|date: 2009/10/14> + 50.950|date: 2009/10/15> + 51.660|date: 2009/10/16> + 51.690|date: 2009/10/19> + 52.630|date: 2009/10/20> + 52.220|date: 2009/10/21> + 51.460|date: 2009/10/22> + 50.330|date: 2009/10/23> + 49.130|date: 2009/10/26> + 47.520|date: 2009/10/27> + 46.450|date: 2009/10/28> + 45.970|date: 2009/11/05> + 46.360|date: 2009/11/06> + 48.450|date: 2009/11/09> + 47.380|date: 2009/11/10> + 48.520|date: 2009/11/11> + 47.450|date: 2009/11/12> + 47.170|date: 2009/11/13> + 48.700|date: 2009/11/16> + 49.550|date: 2009/11/17> + 50.030|date: 2009/11/18> + 48.590|date: 2009/11/19> + 49.180|date: 2009/11/20> + 50.230|date: 2009/11/23> + 49.540|date: 2009/11/24> + 49.700|date: 2009/11/25> + 47.260|date: 2009/11/27> + 47.720|date: 2009/11/30> + 48.290|date: 2009/12/01> + 48.600|date: 2009/12/02> + 48.420|date: 2009/12/03> + 48.000|date: 2009/12/04> + 48.163|date: 2009/12/07> + 47.350|date: 2009/12/08> + 47.190|date: 2009/12/09> + 47.400|date: 2009/12/10> + 46.980|date: 2009/12/11> + 47.840|date: 2009/12/14> + 47.930|date: 2009/12/15> + 48.330|date: 2009/12/16> + 48.010|date: 2009/12/17> + 48.800|date: 2009/12/18> + 49.680|date: 2009/12/21> + 51.300|date: 2009/12/22> + 52.770|date: 2009/12/23> + 52.940|date: 2009/12/24> + 52.920|date: 2009/12/28> + 53.220|date: 2009/12/29> + 53.010|date: 2009/12/30> + 52.670|date: 2009/12/31> + 52.170|date: 2010/01/04> + 52.000|date: 2010/01/05> + 52.990|date: 2010/01/06> + 52.690|date: 2010/01/07> + 52.290|date: 2010/01/08> + 51.700|date: 2010/01/11> + 51.590|date: 2010/01/12> + 51.610|date: 2010/01/13> + 52.070|date: 2010/01/14> + 51.000|date: 2010/01/15> + 50.695|date: 2010/01/19> + 50.490|date: 2010/01/20> + 48.410|date: 2010/01/21> + 46.960|date: 2010/01/22> + 46.250|date: 2010/01/25> + 46.080|date: 2010/01/26> + 45.150|date: 2010/01/27> + 44.700|date: 2010/01/28> + 44.030|date: 2010/01/29> + 44.110|date: 2010/02/01> + 44.900|date: 2010/02/02> + 44.840|date: 2010/02/03> + 42.980|date: 2010/02/04> + 42.590|date: 2010/02/05> + 43.250|date: 2010/02/08> + 41.800|date: 2010/02/09> + 41.900|date: 2010/02/10> + 42.160|date: 2010/02/11> + 41.990|date: 2010/02/12> + 43.020|date: 2010/02/16> + 43.970|date: 2010/02/17> + 43.930|date: 2010/02/18> + 44.040|date: 2010/02/19> + 45.380|date: 2010/02/22> + 44.810|date: 2010/02/23> + 44.320|date: 2010/02/24> + 43.720|date: 2010/02/25> + 43.205|date: 2010/02/26> + 42.520|date: 2010/03/01> + 42.630|date: 2010/03/02> + 42.740|date: 2010/03/03> + 43.340|date: 2010/03/04> + 44.150|date: 2010/03/05> + 44.890|date: 2010/03/08> + 45.190|date: 2010/03/09> + 45.250|date: 2010/03/10> + 44.720|date: 2010/03/11> + 45.070|date: 2010/03/12> + 44.895|date: 2010/03/15> + 45.300|date: 2010/03/16> + 46.753|date: 2010/03/17> + 47.550|date: 2010/03/18> + 47.850|date: 2010/03/19> + 47.940|date: 2010/03/22> + 49.130|date: 2010/03/23> + 49.680|date: 2010/03/24> + 48.140|date: 2010/03/25> + 47.130|date: 2010/03/26> + 47.872|date: 2010/03/29> + 47.280|date: 2010/03/30> + 47.050|date: 2010/03/31> + 47.460|date: 2010/04/01> + 48.910|date: 2010/04/05> + 48.500|date: 2010/04/06> + 47.620|date: 2010/04/07> + 47.200|date: 2010/04/08> + 47.760|date: 2010/04/09> + 48.250|date: 2010/04/12> + 49.310|date: 2010/04/13> + 49.810|date: 2010/04/14> + 50.980|date: 2010/04/15> + 51.690|date: 2010/04/16> + 51.810|date: 2010/04/19> + 52.830|date: 2010/04/20> + 53.670|date: 2010/04/21> + 53.250|date: 2010/04/22> + 55.050|date: 2010/04/23> + 57.190|date: 2010/04/26> + 55.000|date: 2010/04/27> + 54.920|date: 2010/04/28> + 56.230|date: 2010/04/29> + 57.000|date: 2010/04/30> + 55.690|date: 2010/05/03> + 54.750|date: 2010/05/04> + 52.930|date: 2010/05/05> + 48.720|date: 2010/05/06> + 49.750|date: 2010/05/07> + 51.390|date: 2010/05/10> + 53.530|date: 2010/05/11> + 54.070|date: 2010/05/12> + 53.730|date: 2010/05/13> + 52.280|date: 2010/05/14> + 51.680|date: 2010/05/17> + 52.250|date: 2010/05/18> + 50.960|date: 2010/05/19> + 48.760|date: 2010/05/20> + 47.650|date: 2010/05/21> + 49.170|date: 2010/05/24> + 47.420|date: 2010/05/25> + 49.480|date: 2010/05/26> + 50.550|date: 2010/05/27> + 50.410|date: 2010/05/28> + 49.660|date: 2010/06/01> + 49.590|date: 2010/06/02> + 50.350|date: 2010/06/03> + 47.800|date: 2010/06/04> + 45.850|date: 2010/06/07> + 45.370|date: 2010/06/08> + 45.160|date: 2010/06/09> + 46.290|date: 2010/06/10> + 46.140|date: 2010/06/11> + 46.770|date: 2010/06/14> + 46.980|date: 2010/06/15> + 47.010|date: 2010/06/16> + 46.470|date: 2010/06/17> + 47.060|date: 2010/06/18> + 48.330|date: 2010/06/21> + 46.700|date: 2010/06/22> + 45.900|date: 2010/06/23> + 45.980|date: 2010/06/24> + 45.400|date: 2010/06/25> + 45.590|date: 2010/06/28> + 43.600|date: 2010/06/29> + 43.730|date: 2010/06/30> + 42.550|date: 2010/07/01> + 43.180|date: 2010/07/02> + 43.780|date: 2010/07/06> + 43.330|date: 2010/07/07> + 43.260|date: 2010/07/08> + 43.790|date: 2010/07/09> + 43.420|date: 2010/07/12> + 44.410|date: 2010/07/13> + 44.210|date: 2010/07/14> + 43.650|date: 2010/07/15> + 42.970|date: 2010/07/16> + 42.560|date: 2010/07/19> + 42.650|date: 2010/07/20> + 43.860|date: 2010/07/21> + 44.800|date: 2010/07/22> + 44.870|date: 2010/07/23> + 46.090|date: 2010/07/26> + 46.700|date: 2010/07/27> + 45.830|date: 2010/07/28> + 44.560|date: 2010/07/29> + 44.155|date: 2010/07/30> + 45.780|date: 2010/08/02> + 42.395|date: 2010/08/03> + 40.870|date: 2010/08/04> + 41.320|date: 2010/08/05> + 41.010|date: 2010/08/06> + 41.330|date: 2010/08/09> + 40.190|date: 2010/08/10> + 39.700|date: 2010/08/11> + 38.430|date: 2010/08/12> + 38.320|date: 2010/08/13> + 37.680|date: 2010/08/16> + 38.260|date: 2010/08/17> + 38.000|date: 2010/08/19> + 38.020|date: 2010/08/20> close |ticker: VMC> => 49.710|date: 2009/08/21> + 48.610|date: 2009/08/24> + 49.010|date: 2009/08/25> + 49.160|date: 2009/08/26> + 49.560|date: 2009/08/27> + 50.970|date: 2009/08/28> + 50.040|date: 2009/08/31> + 49.010|date: 2009/09/01> + 48.370|date: 2009/09/02> + 48.560|date: 2009/09/03> + 49.210|date: 2009/09/04> + 52.240|date: 2009/09/09> + 53.010|date: 2009/09/10> + 55.170|date: 2009/09/11> + 54.780|date: 2009/09/14> + 56.340|date: 2009/09/15> + 60.650|date: 2009/09/16> + 59.900|date: 2009/09/17> + 57.420|date: 2009/09/18> + 56.730|date: 2009/09/21> + 56.690|date: 2009/09/22> + 55.540|date: 2009/09/23> + 53.900|date: 2009/09/24> + 53.030|date: 2009/09/25> + 54.600|date: 2009/09/28> + 54.630|date: 2009/09/29> + 54.070|date: 2009/09/30> + 50.450|date: 2009/10/01> + 50.060|date: 2009/10/02> + 50.440|date: 2009/10/05> + 51.880|date: 2009/10/06> + 51.230|date: 2009/10/07> + 52.540|date: 2009/10/08> + 51.810|date: 2009/10/09> + 51.750|date: 2009/10/12> + 51.550|date: 2009/10/13> + 51.360|date: 2009/10/14> + 53.500|date: 2009/10/15> + 52.480|date: 2009/10/16> + 53.190|date: 2009/10/19> + 53.700|date: 2009/10/20> + 52.310|date: 2009/10/21> + 52.470|date: 2009/10/22> + 50.730|date: 2009/10/23> + 49.220|date: 2009/10/26> + 48.330|date: 2009/10/27> + 46.650|date: 2009/10/28> + 47.000|date: 2009/11/05> + 47.960|date: 2009/11/06> + 48.730|date: 2009/11/09> + 48.230|date: 2009/11/10> + 48.650|date: 2009/11/11> + 47.660|date: 2009/11/12> + 48.290|date: 2009/11/13> + 50.190|date: 2009/11/16> + 50.420|date: 2009/11/17> + 50.240|date: 2009/11/18> + 49.500|date: 2009/11/19> + 49.770|date: 2009/11/20> + 50.510|date: 2009/11/23> + 49.900|date: 2009/11/24> + 50.030|date: 2009/11/25> + 48.690|date: 2009/11/27> + 48.480|date: 2009/11/30> + 48.580|date: 2009/12/01> + 49.430|date: 2009/12/02> + 48.500|date: 2009/12/03> + 49.030|date: 2009/12/04> + 48.520|date: 2009/12/07> + 48.040|date: 2009/12/08> + 47.690|date: 2009/12/09> + 47.600|date: 2009/12/10> + 47.880|date: 2009/12/11> + 48.500|date: 2009/12/14> + 48.130|date: 2009/12/15> + 48.870|date: 2009/12/16> + 48.830|date: 2009/12/17> + 49.780|date: 2009/12/18> + 51.240|date: 2009/12/21> + 52.890|date: 2009/12/22> + 52.770|date: 2009/12/23> + 53.530|date: 2009/12/24> + 53.270|date: 2009/12/28> + 53.550|date: 2009/12/29> + 53.570|date: 2009/12/30> + 52.670|date: 2009/12/31> + 52.730|date: 2010/01/04> + 52.930|date: 2010/01/05> + 53.850|date: 2010/01/06> + 53.170|date: 2010/01/07> + 52.650|date: 2010/01/08> + 52.180|date: 2010/01/11> + 52.080|date: 2010/01/12> + 52.790|date: 2010/01/13> + 52.650|date: 2010/01/14> + 51.160|date: 2010/01/15> + 51.780|date: 2010/01/19> + 50.960|date: 2010/01/20> + 48.440|date: 2010/01/21> + 47.060|date: 2010/01/22> + 46.770|date: 2010/01/25> + 46.940|date: 2010/01/26> + 46.220|date: 2010/01/27> + 45.170|date: 2010/01/28> + 44.190|date: 2010/01/29> + 44.950|date: 2010/02/01> + 45.840|date: 2010/02/02> + 45.120|date: 2010/02/03> + 43.300|date: 2010/02/04> + 43.660|date: 2010/02/05> + 43.500|date: 2010/02/08> + 42.630|date: 2010/02/09> + 42.830|date: 2010/02/10> + 43.050|date: 2010/02/11> + 42.940|date: 2010/02/12> + 44.480|date: 2010/02/16> + 44.350|date: 2010/02/17> + 44.450|date: 2010/02/18> + 45.500|date: 2010/02/19> + 45.820|date: 2010/02/22> + 45.180|date: 2010/02/23> + 44.880|date: 2010/02/24> + 44.550|date: 2010/02/25> + 43.410|date: 2010/02/26> + 43.010|date: 2010/03/01> + 42.680|date: 2010/03/02> + 43.890|date: 2010/03/03> + 43.770|date: 2010/03/04> + 45.090|date: 2010/03/05> + 45.950|date: 2010/03/08> + 45.690|date: 2010/03/09> + 45.410|date: 2010/03/10> + 45.640|date: 2010/03/11> + 45.260|date: 2010/03/12> + 45.480|date: 2010/03/15> + 46.490|date: 2010/03/16> + 49.650|date: 2010/03/17> + 48.390|date: 2010/03/18> + 48.570|date: 2010/03/19> + 49.550|date: 2010/03/22> + 50.180|date: 2010/03/23> + 49.730|date: 2010/03/24> + 48.260|date: 2010/03/25> + 47.780|date: 2010/03/26> + 48.220|date: 2010/03/29> + 47.680|date: 2010/03/30> + 47.240|date: 2010/03/31> + 49.090|date: 2010/04/01> + 49.420|date: 2010/04/05> + 48.870|date: 2010/04/06> + 47.930|date: 2010/04/07> + 48.080|date: 2010/04/08> + 48.420|date: 2010/04/09> + 49.280|date: 2010/04/12> + 49.770|date: 2010/04/13> + 51.450|date: 2010/04/14> + 53.280|date: 2010/04/15> + 52.900|date: 2010/04/16> + 52.910|date: 2010/04/19> + 53.840|date: 2010/04/20> + 54.430|date: 2010/04/21> + 55.950|date: 2010/04/22> + 57.270|date: 2010/04/23> + 57.840|date: 2010/04/26> + 55.360|date: 2010/04/27> + 56.060|date: 2010/04/28> + 58.240|date: 2010/04/29> + 57.280|date: 2010/04/30> + 58.890|date: 2010/05/03> + 55.500|date: 2010/05/04> + 54.020|date: 2010/05/05> + 51.750|date: 2010/05/06> + 51.080|date: 2010/05/07> + 55.050|date: 2010/05/10> + 54.510|date: 2010/05/11> + 54.710|date: 2010/05/12> + 53.880|date: 2010/05/13> + 52.880|date: 2010/05/14> + 53.290|date: 2010/05/17> + 52.440|date: 2010/05/18> + 51.940|date: 2010/05/19> + 48.890|date: 2010/05/20> + 49.750|date: 2010/05/21> + 49.270|date: 2010/05/24> + 49.350|date: 2010/05/25> + 49.900|date: 2010/05/26> + 51.950|date: 2010/05/27> + 50.480|date: 2010/05/28> + 49.790|date: 2010/06/01> + 51.040|date: 2010/06/02> + 51.430|date: 2010/06/03> + 47.950|date: 2010/06/04> + 45.860|date: 2010/06/07> + 46.130|date: 2010/06/08> + 45.390|date: 2010/06/09> + 46.770|date: 2010/06/10> + 47.010|date: 2010/06/11> + 46.900|date: 2010/06/14> + 47.840|date: 2010/06/15> + 47.740|date: 2010/06/16> + 47.320|date: 2010/06/17> + 47.530|date: 2010/06/18> + 48.720|date: 2010/06/21> + 46.840|date: 2010/06/22> + 47.010|date: 2010/06/23> + 46.120|date: 2010/06/24> + 46.070|date: 2010/06/25> + 45.770|date: 2010/06/28> + 44.240|date: 2010/06/29> + 43.830|date: 2010/06/30> + 43.660|date: 2010/07/01> + 43.380|date: 2010/07/02> + 44.310|date: 2010/07/06> + 43.740|date: 2010/07/07> + 43.890|date: 2010/07/08> + 44.470|date: 2010/07/09> + 43.890|date: 2010/07/12> + 45.240|date: 2010/07/13> + 45.070|date: 2010/07/14> + 44.470|date: 2010/07/15> + 43.240|date: 2010/07/16> + 43.200|date: 2010/07/19> + 44.800|date: 2010/07/20> + 44.150|date: 2010/07/21> + 45.170|date: 2010/07/22> + 46.210|date: 2010/07/23> + 47.380|date: 2010/07/26> + 46.890|date: 2010/07/27> + 46.000|date: 2010/07/28> + 45.020|date: 2010/07/29> + 45.240|date: 2010/07/30> + 46.850|date: 2010/08/02> + 42.560|date: 2010/08/03> + 42.260|date: 2010/08/04> + 41.600|date: 2010/08/05> + 41.620|date: 2010/08/06> + 41.600|date: 2010/08/09> + 40.600|date: 2010/08/10> + 39.740|date: 2010/08/11> + 38.690|date: 2010/08/12> + 38.320|date: 2010/08/13> + 38.250|date: 2010/08/16> + 38.610|date: 2010/08/17> + 38.470|date: 2010/08/19> + 38.900|date: 2010/08/20> volume |ticker: VMC> => 7951.000|date: 2009/08/21> + 7673.000|date: 2009/08/24> + 8445.000|date: 2009/08/25> + 8521.000|date: 2009/08/26> + 9123.000|date: 2009/08/27> + 15185.000|date: 2009/08/28> + 22706.000|date: 2009/08/31> + 13699.000|date: 2009/09/01> + 13337.000|date: 2009/09/02> + 9088.000|date: 2009/09/03> + 7278.000|date: 2009/09/04> + 13599.000|date: 2009/09/09> + 11873.000|date: 2009/09/10> + 20006.000|date: 2009/09/11> + 10350.000|date: 2009/09/14> + 12188.000|date: 2009/09/15> + 39701.000|date: 2009/09/16> + 28048.000|date: 2009/09/17> + 25982.000|date: 2009/09/18> + 12465.000|date: 2009/09/21> + 13843.000|date: 2009/09/22> + 11830.000|date: 2009/09/23> + 12103.000|date: 2009/09/24> + 8747.000|date: 2009/09/25> + 7495.000|date: 2009/09/28> + 7905.000|date: 2009/09/29> + 12591.000|date: 2009/09/30> + 20290.000|date: 2009/10/01> + 15009.000|date: 2009/10/02> + 8909.000|date: 2009/10/05> + 10205.000|date: 2009/10/06> + 5449.000|date: 2009/10/07> + 9909.000|date: 2009/10/08> + 7185.000|date: 2009/10/09> + 4787.000|date: 2009/10/12> + 6269.000|date: 2009/10/13> + 9674.000|date: 2009/10/14> + 16972.000|date: 2009/10/15> + 7536.000|date: 2009/10/16> + 14076.000|date: 2009/10/19> + 10942.000|date: 2009/10/20> + 9853.000|date: 2009/10/21> + 10095.000|date: 2009/10/22> + 12304.000|date: 2009/10/23> + 12598.000|date: 2009/10/26> + 17350.000|date: 2009/10/27> + 10165.000|date: 2009/10/28> + 15294.000|date: 2009/11/05> + 16908.000|date: 2009/11/06> + 10767.000|date: 2009/11/09> + 11004.000|date: 2009/11/10> + 8236.000|date: 2009/11/11> + 7340.000|date: 2009/11/12> + 10407.000|date: 2009/11/13> + 12568.000|date: 2009/11/16> + 11960.000|date: 2009/11/17> + 21423.000|date: 2009/11/18> + 16194.000|date: 2009/11/19> + 13919.000|date: 2009/11/20> + 13836.000|date: 2009/11/23> + 9602.000|date: 2009/11/24> + 8401.000|date: 2009/11/25> + 5494.000|date: 2009/11/27> + 13626.000|date: 2009/11/30> + 7883.000|date: 2009/12/01> + 11234.000|date: 2009/12/02> + 5819.000|date: 2009/12/03> + 10360.000|date: 2009/12/04> + 9845.000|date: 2009/12/07> + 8741.000|date: 2009/12/08> + 12182.000|date: 2009/12/09> + 8994.000|date: 2009/12/10> + 9194.000|date: 2009/12/11> + 8704.000|date: 2009/12/14> + 5803.000|date: 2009/12/15> + 7915.000|date: 2009/12/16> + 6603.000|date: 2009/12/17> + 14094.000|date: 2009/12/18> + 16057.000|date: 2009/12/21> + 10241.000|date: 2009/12/22> + 10879.000|date: 2009/12/23> + 3544.000|date: 2009/12/24> + 4767.000|date: 2009/12/28> + 3947.000|date: 2009/12/29> + 6534.000|date: 2009/12/30> + 5469.000|date: 2009/12/31> + 11279.000|date: 2010/01/04> + 8302.000|date: 2010/01/05> + 10828.000|date: 2010/01/06> + 11268.000|date: 2010/01/07> + 7019.000|date: 2010/01/08> + 9735.000|date: 2010/01/11> + 8947.000|date: 2010/01/12> + 6800.000|date: 2010/01/13> + 4825.000|date: 2010/01/14> + 11170.000|date: 2010/01/15> + 7184.000|date: 2010/01/19> + 7243.000|date: 2010/01/20> + 14770.000|date: 2010/01/21> + 16445.000|date: 2010/01/22> + 15945.000|date: 2010/01/25> + 10204.000|date: 2010/01/26> + 15060.000|date: 2010/01/27> + 9956.000|date: 2010/01/28> + 16547.000|date: 2010/01/29> + 8586.000|date: 2010/02/01> + 9311.000|date: 2010/02/02> + 8123.000|date: 2010/02/03> + 19761.000|date: 2010/02/04> + 15772.000|date: 2010/02/05> + 15444.000|date: 2010/02/08> + 38448.000|date: 2010/02/09> + 20042.000|date: 2010/02/10> + 12154.000|date: 2010/02/11> + 14574.000|date: 2010/02/12> + 13125.000|date: 2010/02/16> + 10084.000|date: 2010/02/17> + 6210.000|date: 2010/02/18> + 13725.000|date: 2010/02/19> + 12158.000|date: 2010/02/22> + 13404.000|date: 2010/02/23> + 6975.000|date: 2010/02/24> + 7573.000|date: 2010/02/25> + 16175.000|date: 2010/02/26> + 15742.000|date: 2010/03/01> + 13026.000|date: 2010/03/02> + 12426.000|date: 2010/03/03> + 12864.000|date: 2010/03/04> + 8672.000|date: 2010/03/05> + 9840.000|date: 2010/03/08> + 14001.000|date: 2010/03/09> + 9488.000|date: 2010/03/10> + 6856.000|date: 2010/03/11> + 9351.000|date: 2010/03/12> + 8357.000|date: 2010/03/15> + 24811.000|date: 2010/03/16> + 42356.000|date: 2010/03/17> + 19432.000|date: 2010/03/18> + 17719.000|date: 2010/03/19> + 21058.000|date: 2010/03/22> + 14887.000|date: 2010/03/23> + 14515.000|date: 2010/03/24> + 24470.000|date: 2010/03/25> + 14511.000|date: 2010/03/26> + 8195.000|date: 2010/03/29> + 8660.000|date: 2010/03/30> + 7229.000|date: 2010/03/31> + 15120.000|date: 2010/04/01> + 8435.000|date: 2010/04/05> + 10712.000|date: 2010/04/06> + 13239.000|date: 2010/04/07> + 9412.000|date: 2010/04/08> + 8790.000|date: 2010/04/09> + 11401.000|date: 2010/04/12> + 14055.000|date: 2010/04/13> + 19151.000|date: 2010/04/14> + 28515.000|date: 2010/04/15> + 19034.000|date: 2010/04/16> + 10185.000|date: 2010/04/19> + 10457.000|date: 2010/04/20> + 13678.000|date: 2010/04/21> + 13057.000|date: 2010/04/22> + 18592.000|date: 2010/04/23> + 19832.000|date: 2010/04/26> + 19956.000|date: 2010/04/27> + 15466.000|date: 2010/04/28> + 17503.000|date: 2010/04/29> + 19516.000|date: 2010/04/30> + 39655.000|date: 2010/05/03> + 32375.000|date: 2010/05/04> + 21143.000|date: 2010/05/05> + 21582.000|date: 2010/05/06> + 22715.000|date: 2010/05/07> + 21378.000|date: 2010/05/10> + 20706.000|date: 2010/05/11> + 26442.000|date: 2010/05/12> + 8489.000|date: 2010/05/13> + 10353.000|date: 2010/05/14> + 10951.000|date: 2010/05/17> + 15222.000|date: 2010/05/18> + 16404.000|date: 2010/05/19> + 18696.000|date: 2010/05/20> + 17550.000|date: 2010/05/21> + 10178.000|date: 2010/05/24> + 14699.000|date: 2010/05/25> + 15306.000|date: 2010/05/26> + 11081.000|date: 2010/05/27> + 12201.000|date: 2010/05/28> + 12300.000|date: 2010/06/01> + 14975.000|date: 2010/06/02> + 11515.000|date: 2010/06/03> + 17594.000|date: 2010/06/04> + 29963.000|date: 2010/06/07> + 27375.000|date: 2010/06/08> + 19708.000|date: 2010/06/09> + 15219.000|date: 2010/06/10> + 10374.000|date: 2010/06/11> + 9924.000|date: 2010/06/14> + 24755.000|date: 2010/06/15> + 17945.000|date: 2010/06/16> + 8641.000|date: 2010/06/17> + 12556.000|date: 2010/06/18> + 19543.000|date: 2010/06/21> + 13921.000|date: 2010/06/22> + 9869.000|date: 2010/06/23> + 14334.000|date: 2010/06/24> + 12452.000|date: 2010/06/25> + 8433.000|date: 2010/06/28> + 17476.000|date: 2010/06/29> + 10189.000|date: 2010/06/30> + 18933.000|date: 2010/07/01> + 9231.000|date: 2010/07/02> + 14234.000|date: 2010/07/06> + 22208.000|date: 2010/07/07> + 14030.000|date: 2010/07/08> + 7224.000|date: 2010/07/09> + 6651.000|date: 2010/07/12> + 8165.000|date: 2010/07/13> + 8244.000|date: 2010/07/14> + 10216.000|date: 2010/07/15> + 14928.000|date: 2010/07/16> + 15647.000|date: 2010/07/19> + 10823.000|date: 2010/07/20> + 9037.000|date: 2010/07/21> + 8962.000|date: 2010/07/22> + 6814.000|date: 2010/07/23> + 7093.000|date: 2010/07/26> + 9661.000|date: 2010/07/27> + 8506.000|date: 2010/07/28> + 10550.000|date: 2010/07/29> + 10103.000|date: 2010/07/30> + 11484.000|date: 2010/08/02> + 42533.000|date: 2010/08/03> + 27774.000|date: 2010/08/04> + 20016.000|date: 2010/08/05> + 15087.000|date: 2010/08/06> + 10885.000|date: 2010/08/09> + 18122.000|date: 2010/08/10> + 16315.000|date: 2010/08/11> + 19935.000|date: 2010/08/12> + 15190.000|date: 2010/08/13> + 16689.000|date: 2010/08/16> + 26561.000|date: 2010/08/17> + 17998.000|date: 2010/08/19> + 16535.000|date: 2010/08/20> open |ticker: VNO> => 56.100|date: 2009/08/21> + 57.040|date: 2009/08/24> + 56.520|date: 2009/08/25> + 57.250|date: 2009/08/26> + 58.730|date: 2009/08/27> + 58.310|date: 2009/08/28> + 56.900|date: 2009/08/31> + 57.120|date: 2009/09/01> + 54.340|date: 2009/09/02> + 54.810|date: 2009/09/03> + 54.340|date: 2009/09/04> + 57.500|date: 2009/09/09> + 58.820|date: 2009/09/10> + 60.290|date: 2009/09/11> + 59.430|date: 2009/09/14> + 62.340|date: 2009/09/15> + 63.890|date: 2009/09/16> + 67.630|date: 2009/09/17> + 68.370|date: 2009/09/18> + 66.720|date: 2009/09/21> + 67.260|date: 2009/09/22> + 69.720|date: 2009/09/23> + 67.150|date: 2009/09/24> + 63.410|date: 2009/09/25> + 63.900|date: 2009/09/28> + 67.580|date: 2009/09/29> + 65.570|date: 2009/09/30> + 64.050|date: 2009/10/01> + 59.460|date: 2009/10/02> + 61.200|date: 2009/10/05> + 62.480|date: 2009/10/06> + 61.410|date: 2009/10/07> + 62.300|date: 2009/10/08> + 62.640|date: 2009/10/09> + 63.570|date: 2009/10/12> + 62.820|date: 2009/10/13> + 62.680|date: 2009/10/14> + 63.490|date: 2009/10/15> + 61.950|date: 2009/10/16> + 61.820|date: 2009/10/19> + 63.470|date: 2009/10/20> + 61.680|date: 2009/10/21> + 60.640|date: 2009/10/22> + 62.170|date: 2009/10/23> + 60.980|date: 2009/10/26> + 60.380|date: 2009/10/27> + 59.100|date: 2009/10/28> + 60.840|date: 2009/11/05> + 61.270|date: 2009/11/06> + 61.550|date: 2009/11/09> + 63.640|date: 2009/11/10> + 64.520|date: 2009/11/11> + 65.110|date: 2009/11/12> + 64.390|date: 2009/11/13> + 65.810|date: 2009/11/16> + 66.770|date: 2009/11/17> + 66.310|date: 2009/11/18> + 67.120|date: 2009/11/19> + 64.760|date: 2009/11/20> + 65.580|date: 2009/11/23> + 65.690|date: 2009/11/24> + 64.020|date: 2009/11/25> + 62.030|date: 2009/11/27> + 62.390|date: 2009/11/30> + 65.930|date: 2009/12/01> + 66.620|date: 2009/12/02> + 68.060|date: 2009/12/03> + 69.320|date: 2009/12/04> + 69.740|date: 2009/12/07> + 68.760|date: 2009/12/08> + 69.370|date: 2009/12/09> + 69.390|date: 2009/12/10> + 69.130|date: 2009/12/11> + 69.810|date: 2009/12/14> + 70.240|date: 2009/12/15> + 70.360|date: 2009/12/16> + 69.530|date: 2009/12/17> + 69.710|date: 2009/12/18> + 69.700|date: 2009/12/21> + 70.350|date: 2009/12/22> + 70.410|date: 2009/12/23> + 70.950|date: 2009/12/24> + 72.420|date: 2009/12/28> + 72.790|date: 2009/12/29> + 70.960|date: 2009/12/30> + 71.310|date: 2009/12/31> + 70.640|date: 2010/01/04> + 70.070|date: 2010/01/05> + 69.580|date: 2010/01/06> + 69.000|date: 2010/01/07> + 69.720|date: 2010/01/08> + 69.770|date: 2010/01/11> + 69.230|date: 2010/01/12> + 68.990|date: 2010/01/13> + 70.230|date: 2010/01/14> + 70.510|date: 2010/01/15> + 70.140|date: 2010/01/19> + 70.210|date: 2010/01/20> + 69.180|date: 2010/01/21> + 66.480|date: 2010/01/22> + 65.760|date: 2010/01/25> + 64.080|date: 2010/01/26> + 63.950|date: 2010/01/27> + 65.480|date: 2010/01/28> + 64.970|date: 2010/01/29> + 65.170|date: 2010/02/01> + 66.270|date: 2010/02/02> + 66.430|date: 2010/02/03> + 65.060|date: 2010/02/04> + 63.330|date: 2010/02/05> + 64.110|date: 2010/02/08> + 63.640|date: 2010/02/09> + 62.920|date: 2010/02/10> + 62.680|date: 2010/02/11> + 61.840|date: 2010/02/12> + 63.160|date: 2010/02/16> + 64.940|date: 2010/02/17> + 63.680|date: 2010/02/18> + 64.520|date: 2010/02/19> + 65.930|date: 2010/02/22> + 64.550|date: 2010/02/23> + 65.090|date: 2010/02/24> + 64.600|date: 2010/02/25> + 65.650|date: 2010/02/26> + 65.990|date: 2010/03/01> + 66.480|date: 2010/03/02> + 66.510|date: 2010/03/03> + 66.430|date: 2010/03/04> + 67.510|date: 2010/03/05> + 69.270|date: 2010/03/08> + 70.190|date: 2010/03/09> + 71.410|date: 2010/03/10> + 72.240|date: 2010/03/11> + 73.740|date: 2010/03/12> + 73.640|date: 2010/03/15> + 73.900|date: 2010/03/16> + 75.580|date: 2010/03/17> + 76.390|date: 2010/03/18> + 76.250|date: 2010/03/19> + 75.000|date: 2010/03/22> + 76.020|date: 2010/03/23> + 75.730|date: 2010/03/24> + 76.930|date: 2010/03/25> + 77.270|date: 2010/03/26> + 76.830|date: 2010/03/29> + 76.850|date: 2010/03/30> + 76.260|date: 2010/03/31> + 76.220|date: 2010/04/01> + 76.190|date: 2010/04/05> + 77.840|date: 2010/04/06> + 79.540|date: 2010/04/07> + 76.880|date: 2010/04/08> + 77.270|date: 2010/04/09> + 79.080|date: 2010/04/12> + 78.270|date: 2010/04/13> + 81.940|date: 2010/04/14> + 80.720|date: 2010/04/15> + 78.170|date: 2010/04/16> + 76.130|date: 2010/04/19> + 77.360|date: 2010/04/20> + 78.000|date: 2010/04/21> + 78.840|date: 2010/04/22> + 81.660|date: 2010/04/23> + 82.220|date: 2010/04/26> + 82.990|date: 2010/04/27> + 81.440|date: 2010/04/28> + 82.420|date: 2010/04/29> + 85.960|date: 2010/04/30> + 84.090|date: 2010/05/03> + 85.270|date: 2010/05/04> + 82.100|date: 2010/05/05> + 81.040|date: 2010/05/06> + 78.070|date: 2010/05/07> + 79.970|date: 2010/05/10> + 80.650|date: 2010/05/11> + 82.320|date: 2010/05/12> + 83.080|date: 2010/05/13> + 81.260|date: 2010/05/14> + 79.670|date: 2010/05/17> + 80.470|date: 2010/05/18> + 76.640|date: 2010/05/19> + 74.400|date: 2010/05/20> + 72.180|date: 2010/05/21> + 75.980|date: 2010/05/24> + 71.590|date: 2010/05/25> + 75.530|date: 2010/05/26> + 75.510|date: 2010/05/27> + 79.790|date: 2010/05/28> + 77.030|date: 2010/06/01> + 76.310|date: 2010/06/02> + 77.860|date: 2010/06/03> + 75.170|date: 2010/06/04> + 72.390|date: 2010/06/07> + 71.850|date: 2010/06/08> + 73.340|date: 2010/06/09> + 74.170|date: 2010/06/10> + 75.640|date: 2010/06/11> + 77.650|date: 2010/06/14> + 78.420|date: 2010/06/15> + 79.040|date: 2010/06/16> + 79.620|date: 2010/06/17> + 79.990|date: 2010/06/18> + 80.390|date: 2010/06/21> + 79.830|date: 2010/06/22> + 77.400|date: 2010/06/23> + 77.000|date: 2010/06/24> + 77.110|date: 2010/06/25> + 78.980|date: 2010/06/28> + 76.160|date: 2010/06/29> + 74.170|date: 2010/06/30> + 73.190|date: 2010/07/01> + 73.230|date: 2010/07/02> + 72.850|date: 2010/07/06> + 69.850|date: 2010/07/07> + 73.720|date: 2010/07/08> + 73.130|date: 2010/07/09> + 74.760|date: 2010/07/12> + 76.660|date: 2010/07/13> + 77.000|date: 2010/07/14> + 76.850|date: 2010/07/15> + 75.960|date: 2010/07/16> + 75.000|date: 2010/07/19> + 74.280|date: 2010/07/20> + 78.090|date: 2010/07/21> + 76.800|date: 2010/07/22> + 79.000|date: 2010/07/23> + 80.100|date: 2010/07/26> + 83.620|date: 2010/07/27> + 82.460|date: 2010/07/28> + 83.770|date: 2010/07/29> + 81.230|date: 2010/07/30> + 84.000|date: 2010/08/02> + 85.460|date: 2010/08/03> + 85.160|date: 2010/08/04> + 84.990|date: 2010/08/05> + 83.972|date: 2010/08/06> + 84.460|date: 2010/08/09> + 84.840|date: 2010/08/10> + 82.500|date: 2010/08/11> + 81.220|date: 2010/08/12> + 81.250|date: 2010/08/13> + 80.450|date: 2010/08/16> + 82.100|date: 2010/08/17> + 83.540|date: 2010/08/19> + 81.000|date: 2010/08/20> high |ticker: VNO> => 58.380|date: 2009/08/21> + 57.790|date: 2009/08/24> + 57.820|date: 2009/08/25> + 58.540|date: 2009/08/26> + 58.730|date: 2009/08/27> + 58.800|date: 2009/08/28> + 57.830|date: 2009/08/31> + 57.880|date: 2009/09/01> + 55.110|date: 2009/09/02> + 55.170|date: 2009/09/03> + 55.210|date: 2009/09/04> + 59.330|date: 2009/09/09> + 60.380|date: 2009/09/10> + 60.790|date: 2009/09/11> + 62.540|date: 2009/09/14> + 64.760|date: 2009/09/15> + 67.830|date: 2009/09/16> + 70.230|date: 2009/09/17> + 68.820|date: 2009/09/18> + 67.490|date: 2009/09/21> + 69.480|date: 2009/09/22> + 69.720|date: 2009/09/23> + 67.660|date: 2009/09/24> + 64.660|date: 2009/09/25> + 67.400|date: 2009/09/28> + 67.800|date: 2009/09/29> + 65.630|date: 2009/09/30> + 64.280|date: 2009/10/01> + 62.430|date: 2009/10/02> + 62.780|date: 2009/10/05> + 63.490|date: 2009/10/06> + 62.150|date: 2009/10/07> + 63.590|date: 2009/10/08> + 63.620|date: 2009/10/09> + 64.200|date: 2009/10/12> + 63.220|date: 2009/10/13> + 65.120|date: 2009/10/14> + 64.330|date: 2009/10/15> + 62.960|date: 2009/10/16> + 63.320|date: 2009/10/19> + 63.470|date: 2009/10/20> + 62.930|date: 2009/10/21> + 61.890|date: 2009/10/22> + 62.200|date: 2009/10/23> + 63.180|date: 2009/10/26> + 60.860|date: 2009/10/27> + 60.020|date: 2009/10/28> + 62.550|date: 2009/11/05> + 61.950|date: 2009/11/06> + 64.250|date: 2009/11/09> + 64.400|date: 2009/11/10> + 65.570|date: 2009/11/11> + 65.500|date: 2009/11/12> + 65.760|date: 2009/11/13> + 67.470|date: 2009/11/16> + 67.430|date: 2009/11/17> + 67.950|date: 2009/11/18> + 67.170|date: 2009/11/19> + 65.140|date: 2009/11/20> + 66.560|date: 2009/11/23> + 65.690|date: 2009/11/24> + 64.850|date: 2009/11/25> + 63.420|date: 2009/11/27> + 65.660|date: 2009/11/30> + 67.390|date: 2009/12/01> + 69.120|date: 2009/12/02> + 70.670|date: 2009/12/03> + 70.560|date: 2009/12/04> + 70.120|date: 2009/12/07> + 69.850|date: 2009/12/08> + 69.850|date: 2009/12/09> + 69.770|date: 2009/12/10> + 69.740|date: 2009/12/11> + 70.990|date: 2009/12/14> + 70.560|date: 2009/12/15> + 70.900|date: 2009/12/16> + 70.256|date: 2009/12/17> + 69.920|date: 2009/12/18> + 70.570|date: 2009/12/21> + 70.960|date: 2009/12/22> + 72.090|date: 2009/12/23> + 72.100|date: 2009/12/24> + 73.960|date: 2009/12/28> + 73.080|date: 2009/12/29> + 71.370|date: 2009/12/30> + 72.240|date: 2009/12/31> + 71.440|date: 2010/01/04> + 70.070|date: 2010/01/05> + 70.200|date: 2010/01/06> + 71.100|date: 2010/01/07> + 70.030|date: 2010/01/08> + 70.140|date: 2010/01/11> + 69.710|date: 2010/01/12> + 70.590|date: 2010/01/13> + 70.890|date: 2010/01/14> + 70.820|date: 2010/01/15> + 71.050|date: 2010/01/19> + 70.210|date: 2010/01/20> + 69.620|date: 2010/01/21> + 67.270|date: 2010/01/22> + 65.760|date: 2010/01/25> + 65.200|date: 2010/01/26> + 65.200|date: 2010/01/27> + 65.640|date: 2010/01/28> + 65.972|date: 2010/01/29> + 66.060|date: 2010/02/01> + 67.020|date: 2010/02/02> + 66.450|date: 2010/02/03> + 65.340|date: 2010/02/04> + 64.700|date: 2010/02/05> + 64.970|date: 2010/02/08> + 64.050|date: 2010/02/09> + 63.700|date: 2010/02/10> + 62.990|date: 2010/02/11> + 62.880|date: 2010/02/12> + 64.480|date: 2010/02/16> + 64.940|date: 2010/02/17> + 65.130|date: 2010/02/18> + 65.990|date: 2010/02/19> + 66.140|date: 2010/02/22> + 65.650|date: 2010/02/23> + 65.640|date: 2010/02/24> + 65.750|date: 2010/02/25> + 66.420|date: 2010/02/26> + 66.780|date: 2010/03/01> + 67.000|date: 2010/03/02> + 67.000|date: 2010/03/03> + 67.300|date: 2010/03/04> + 69.410|date: 2010/03/05> + 70.800|date: 2010/03/08> + 71.960|date: 2010/03/09> + 72.780|date: 2010/03/10> + 73.160|date: 2010/03/11> + 74.080|date: 2010/03/12> + 74.070|date: 2010/03/15> + 75.640|date: 2010/03/16> + 76.720|date: 2010/03/17> + 76.880|date: 2010/03/18> + 76.680|date: 2010/03/19> + 76.380|date: 2010/03/22> + 76.110|date: 2010/03/23> + 77.050|date: 2010/03/24> + 78.400|date: 2010/03/25> + 77.270|date: 2010/03/26> + 76.970|date: 2010/03/29> + 77.360|date: 2010/03/30> + 76.690|date: 2010/03/31> + 76.730|date: 2010/04/01> + 78.380|date: 2010/04/05> + 80.320|date: 2010/04/06> + 79.820|date: 2010/04/07> + 77.530|date: 2010/04/08> + 79.220|date: 2010/04/09> + 79.560|date: 2010/04/12> + 81.995|date: 2010/04/13> + 82.230|date: 2010/04/14> + 81.160|date: 2010/04/15> + 79.690|date: 2010/04/16> + 77.500|date: 2010/04/19> + 78.150|date: 2010/04/20> + 80.180|date: 2010/04/21> + 81.870|date: 2010/04/22> + 82.710|date: 2010/04/23> + 84.120|date: 2010/04/26> + 83.260|date: 2010/04/27> + 81.900|date: 2010/04/28> + 86.410|date: 2010/04/29> + 86.750|date: 2010/04/30> + 86.790|date: 2010/05/03> + 85.650|date: 2010/05/04> + 83.580|date: 2010/05/05> + 82.110|date: 2010/05/06> + 80.110|date: 2010/05/07> + 81.990|date: 2010/05/10> + 82.710|date: 2010/05/11> + 83.565|date: 2010/05/12> + 83.280|date: 2010/05/13> + 81.340|date: 2010/05/14> + 80.970|date: 2010/05/17> + 80.910|date: 2010/05/18> + 78.270|date: 2010/05/19> + 76.020|date: 2010/05/20> + 76.200|date: 2010/05/21> + 76.480|date: 2010/05/24> + 74.660|date: 2010/05/25> + 76.260|date: 2010/05/26> + 79.210|date: 2010/05/27> + 79.790|date: 2010/05/28> + 78.050|date: 2010/06/01> + 77.930|date: 2010/06/02> + 77.980|date: 2010/06/03> + 76.090|date: 2010/06/04> + 73.880|date: 2010/06/07> + 73.150|date: 2010/06/08> + 75.440|date: 2010/06/09> + 76.740|date: 2010/06/10> + 77.100|date: 2010/06/11> + 78.880|date: 2010/06/14> + 79.830|date: 2010/06/15> + 79.910|date: 2010/06/16> + 80.050|date: 2010/06/17> + 80.430|date: 2010/06/18> + 81.500|date: 2010/06/21> + 80.470|date: 2010/06/22> + 78.340|date: 2010/06/23> + 78.170|date: 2010/06/24> + 78.900|date: 2010/06/25> + 79.200|date: 2010/06/28> + 76.960|date: 2010/06/29> + 75.340|date: 2010/06/30> + 73.750|date: 2010/07/01> + 73.530|date: 2010/07/02> + 73.140|date: 2010/07/06> + 72.870|date: 2010/07/07> + 74.190|date: 2010/07/08> + 75.070|date: 2010/07/09> + 75.640|date: 2010/07/12> + 77.540|date: 2010/07/13> + 77.340|date: 2010/07/14> + 77.100|date: 2010/07/15> + 76.350|date: 2010/07/16> + 76.140|date: 2010/07/19> + 77.230|date: 2010/07/20> + 78.340|date: 2010/07/21> + 79.680|date: 2010/07/22> + 80.200|date: 2010/07/23> + 83.050|date: 2010/07/26> + 83.940|date: 2010/07/27> + 83.830|date: 2010/07/28> + 83.770|date: 2010/07/29> + 83.020|date: 2010/07/30> + 86.570|date: 2010/08/02> + 85.939|date: 2010/08/03> + 85.900|date: 2010/08/04> + 85.720|date: 2010/08/05> + 84.950|date: 2010/08/06> + 85.660|date: 2010/08/09> + 84.990|date: 2010/08/10> + 83.410|date: 2010/08/11> + 82.320|date: 2010/08/12> + 82.190|date: 2010/08/13> + 81.790|date: 2010/08/16> + 84.640|date: 2010/08/17> + 83.820|date: 2010/08/19> + 81.770|date: 2010/08/20> low |ticker: VNO> => 55.800|date: 2009/08/21> + 55.730|date: 2009/08/24> + 56.300|date: 2009/08/25> + 56.720|date: 2009/08/26> + 56.510|date: 2009/08/27> + 56.610|date: 2009/08/28> + 56.410|date: 2009/08/31> + 54.770|date: 2009/09/01> + 53.970|date: 2009/09/02> + 53.410|date: 2009/09/03> + 53.240|date: 2009/09/04> + 56.630|date: 2009/09/09> + 58.130|date: 2009/09/10> + 59.090|date: 2009/09/11> + 59.040|date: 2009/09/14> + 60.790|date: 2009/09/15> + 63.760|date: 2009/09/16> + 66.830|date: 2009/09/17> + 67.020|date: 2009/09/18> + 66.000|date: 2009/09/21> + 67.160|date: 2009/09/22> + 66.470|date: 2009/09/23> + 63.740|date: 2009/09/24> + 63.000|date: 2009/09/25> + 63.360|date: 2009/09/28> + 64.550|date: 2009/09/29> + 63.380|date: 2009/09/30> + 61.020|date: 2009/10/01> + 59.000|date: 2009/10/02> + 60.800|date: 2009/10/05> + 61.100|date: 2009/10/06> + 60.720|date: 2009/10/07> + 62.040|date: 2009/10/08> + 61.740|date: 2009/10/09> + 62.810|date: 2009/10/12> + 61.500|date: 2009/10/13> + 62.680|date: 2009/10/14> + 62.970|date: 2009/10/15> + 60.500|date: 2009/10/16> + 61.580|date: 2009/10/19> + 61.500|date: 2009/10/20> + 60.460|date: 2009/10/21> + 59.090|date: 2009/10/22> + 60.260|date: 2009/10/23> + 60.280|date: 2009/10/26> + 58.950|date: 2009/10/27> + 56.540|date: 2009/10/28> + 60.640|date: 2009/11/05> + 60.280|date: 2009/11/06> + 61.550|date: 2009/11/09> + 62.380|date: 2009/11/10> + 64.080|date: 2009/11/11> + 63.860|date: 2009/11/12> + 64.220|date: 2009/11/13> + 65.790|date: 2009/11/16> + 66.020|date: 2009/11/17> + 65.900|date: 2009/11/18> + 65.080|date: 2009/11/19> + 64.250|date: 2009/11/20> + 65.040|date: 2009/11/23> + 63.390|date: 2009/11/24> + 63.810|date: 2009/11/25> + 61.520|date: 2009/11/27> + 61.940|date: 2009/11/30> + 65.400|date: 2009/12/01> + 66.390|date: 2009/12/02> + 67.990|date: 2009/12/03> + 68.930|date: 2009/12/04> + 68.640|date: 2009/12/07> + 68.400|date: 2009/12/08> + 68.500|date: 2009/12/09> + 68.290|date: 2009/12/10> + 68.430|date: 2009/12/11> + 69.010|date: 2009/12/14> + 69.600|date: 2009/12/15> + 69.650|date: 2009/12/16> + 69.170|date: 2009/12/17> + 68.490|date: 2009/12/18> + 69.650|date: 2009/12/21> + 69.860|date: 2009/12/22> + 70.410|date: 2009/12/23> + 70.950|date: 2009/12/24> + 72.120|date: 2009/12/28> + 71.290|date: 2009/12/29> + 70.330|date: 2009/12/30> + 69.920|date: 2009/12/31> + 69.610|date: 2010/01/04> + 68.660|date: 2010/01/05> + 68.720|date: 2010/01/06> + 68.600|date: 2010/01/07> + 68.840|date: 2010/01/08> + 69.150|date: 2010/01/11> + 68.000|date: 2010/01/12> + 68.550|date: 2010/01/13> + 69.890|date: 2010/01/14> + 69.740|date: 2010/01/15> + 69.820|date: 2010/01/19> + 68.860|date: 2010/01/20> + 66.420|date: 2010/01/21> + 64.410|date: 2010/01/22> + 63.990|date: 2010/01/25> + 63.750|date: 2010/01/26> + 63.140|date: 2010/01/27> + 64.260|date: 2010/01/28> + 64.260|date: 2010/01/29> + 65.040|date: 2010/02/01> + 65.380|date: 2010/02/02> + 65.120|date: 2010/02/03> + 63.040|date: 2010/02/04> + 62.260|date: 2010/02/05> + 62.700|date: 2010/02/08> + 61.980|date: 2010/02/09> + 61.760|date: 2010/02/10> + 61.880|date: 2010/02/11> + 61.250|date: 2010/02/12> + 62.830|date: 2010/02/16> + 63.140|date: 2010/02/17> + 63.280|date: 2010/02/18> + 64.120|date: 2010/02/19> + 65.380|date: 2010/02/22> + 64.490|date: 2010/02/23> + 64.300|date: 2010/02/24> + 64.290|date: 2010/02/25> + 64.860|date: 2010/02/26> + 65.620|date: 2010/03/01> + 66.180|date: 2010/03/02> + 65.950|date: 2010/03/03> + 66.280|date: 2010/03/04> + 67.200|date: 2010/03/05> + 69.260|date: 2010/03/08> + 70.030|date: 2010/03/09> + 71.240|date: 2010/03/10> + 72.030|date: 2010/03/11> + 72.950|date: 2010/03/12> + 72.690|date: 2010/03/15> + 73.560|date: 2010/03/16> + 75.350|date: 2010/03/17> + 75.830|date: 2010/03/18> + 75.120|date: 2010/03/19> + 74.800|date: 2010/03/22> + 75.030|date: 2010/03/23> + 75.660|date: 2010/03/24> + 76.690|date: 2010/03/25> + 76.080|date: 2010/03/26> + 76.080|date: 2010/03/29> + 76.200|date: 2010/03/30> + 75.650|date: 2010/03/31> + 75.270|date: 2010/04/01> + 76.040|date: 2010/04/05> + 77.800|date: 2010/04/06> + 76.900|date: 2010/04/07> + 76.770|date: 2010/04/08> + 77.210|date: 2010/04/09> + 78.150|date: 2010/04/12> + 78.240|date: 2010/04/13> + 80.440|date: 2010/04/14> + 78.190|date: 2010/04/15> + 76.450|date: 2010/04/16> + 75.600|date: 2010/04/19> + 76.330|date: 2010/04/20> + 77.800|date: 2010/04/21> + 78.500|date: 2010/04/22> + 80.570|date: 2010/04/23> + 82.200|date: 2010/04/26> + 80.900|date: 2010/04/27> + 80.750|date: 2010/04/28> + 82.120|date: 2010/04/29> + 83.080|date: 2010/04/30> + 83.540|date: 2010/05/03> + 82.910|date: 2010/05/04> + 79.890|date: 2010/05/05> + 72.510|date: 2010/05/06> + 75.580|date: 2010/05/07> + 79.200|date: 2010/05/10> + 80.310|date: 2010/05/11> + 81.530|date: 2010/05/12> + 81.570|date: 2010/05/13> + 78.630|date: 2010/05/14> + 76.940|date: 2010/05/17> + 76.820|date: 2010/05/18> + 74.250|date: 2010/05/19> + 73.260|date: 2010/05/20> + 71.700|date: 2010/05/21> + 73.630|date: 2010/05/24> + 71.050|date: 2010/05/25> + 73.620|date: 2010/05/26> + 75.250|date: 2010/05/27> + 77.450|date: 2010/05/28> + 75.670|date: 2010/06/01> + 75.180|date: 2010/06/02> + 76.130|date: 2010/06/03> + 71.800|date: 2010/06/04> + 71.730|date: 2010/06/07> + 70.060|date: 2010/06/08> + 72.670|date: 2010/06/09> + 73.890|date: 2010/06/10> + 75.360|date: 2010/06/11> + 77.035|date: 2010/06/14> + 77.780|date: 2010/06/15> + 78.520|date: 2010/06/16> + 78.610|date: 2010/06/17> + 79.130|date: 2010/06/18> + 79.460|date: 2010/06/21> + 77.210|date: 2010/06/22> + 76.010|date: 2010/06/23> + 76.020|date: 2010/06/24> + 76.530|date: 2010/06/25> + 77.080|date: 2010/06/28> + 73.380|date: 2010/06/29> + 72.710|date: 2010/06/30> + 71.240|date: 2010/07/01> + 70.970|date: 2010/07/02> + 68.590|date: 2010/07/06> + 69.540|date: 2010/07/07> + 72.090|date: 2010/07/08> + 73.070|date: 2010/07/09> + 74.070|date: 2010/07/12> + 75.870|date: 2010/07/13> + 75.610|date: 2010/07/14> + 74.840|date: 2010/07/15> + 73.980|date: 2010/07/16> + 73.874|date: 2010/07/19> + 74.100|date: 2010/07/20> + 75.240|date: 2010/07/21> + 76.160|date: 2010/07/22> + 77.810|date: 2010/07/23> + 79.520|date: 2010/07/26> + 81.780|date: 2010/07/27> + 81.770|date: 2010/07/28> + 81.500|date: 2010/07/29> + 81.200|date: 2010/07/30> + 83.070|date: 2010/08/02> + 84.440|date: 2010/08/03> + 84.910|date: 2010/08/04> + 84.210|date: 2010/08/05> + 83.270|date: 2010/08/06> + 84.180|date: 2010/08/09> + 82.980|date: 2010/08/10> + 81.960|date: 2010/08/11> + 81.060|date: 2010/08/12> + 80.990|date: 2010/08/13> + 80.450|date: 2010/08/16> + 81.630|date: 2010/08/17> + 80.960|date: 2010/08/19> + 80.300|date: 2010/08/20> close |ticker: VNO> => 56.820|date: 2009/08/21> + 55.990|date: 2009/08/24> + 57.460|date: 2009/08/25> + 58.510|date: 2009/08/26> + 58.040|date: 2009/08/27> + 57.670|date: 2009/08/28> + 57.520|date: 2009/08/31> + 54.920|date: 2009/09/01> + 54.310|date: 2009/09/02> + 54.270|date: 2009/09/03> + 55.050|date: 2009/09/04> + 59.270|date: 2009/09/09> + 60.150|date: 2009/09/10> + 60.020|date: 2009/09/11> + 62.360|date: 2009/09/14> + 63.670|date: 2009/09/15> + 67.640|date: 2009/09/16> + 67.960|date: 2009/09/17> + 68.160|date: 2009/09/18> + 66.710|date: 2009/09/21> + 69.240|date: 2009/09/22> + 66.510|date: 2009/09/23> + 64.040|date: 2009/09/24> + 63.460|date: 2009/09/25> + 67.300|date: 2009/09/28> + 64.770|date: 2009/09/29> + 64.410|date: 2009/09/30> + 61.150|date: 2009/10/01> + 60.490|date: 2009/10/02> + 61.940|date: 2009/10/05> + 62.060|date: 2009/10/06> + 61.710|date: 2009/10/07> + 62.750|date: 2009/10/08> + 63.570|date: 2009/10/09> + 63.220|date: 2009/10/12> + 62.140|date: 2009/10/13> + 64.690|date: 2009/10/14> + 63.200|date: 2009/10/15> + 61.280|date: 2009/10/16> + 63.190|date: 2009/10/19> + 61.990|date: 2009/10/20> + 60.600|date: 2009/10/21> + 61.730|date: 2009/10/22> + 60.760|date: 2009/10/23> + 60.500|date: 2009/10/26> + 59.380|date: 2009/10/27> + 56.720|date: 2009/10/28> + 62.370|date: 2009/11/05> + 60.980|date: 2009/11/06> + 64.190|date: 2009/11/09> + 63.800|date: 2009/11/10> + 65.210|date: 2009/11/11> + 64.060|date: 2009/11/12> + 65.310|date: 2009/11/13> + 66.820|date: 2009/11/16> + 66.110|date: 2009/11/17> + 67.700|date: 2009/11/18> + 65.260|date: 2009/11/19> + 64.340|date: 2009/11/20> + 65.470|date: 2009/11/23> + 63.810|date: 2009/11/24> + 64.260|date: 2009/11/25> + 62.050|date: 2009/11/27> + 65.460|date: 2009/11/30> + 66.820|date: 2009/12/01> + 68.660|date: 2009/12/02> + 68.300|date: 2009/12/03> + 70.190|date: 2009/12/04> + 69.010|date: 2009/12/07> + 68.930|date: 2009/12/08> + 69.100|date: 2009/12/09> + 68.780|date: 2009/12/10> + 69.660|date: 2009/12/11> + 70.900|date: 2009/12/14> + 69.860|date: 2009/12/15> + 70.000|date: 2009/12/16> + 69.640|date: 2009/12/17> + 69.550|date: 2009/12/18> + 70.350|date: 2009/12/21> + 70.500|date: 2009/12/22> + 70.960|date: 2009/12/23> + 72.040|date: 2009/12/24> + 72.500|date: 2009/12/28> + 71.400|date: 2009/12/29> + 71.370|date: 2009/12/30> + 69.940|date: 2009/12/31> + 70.020|date: 2010/01/04> + 69.490|date: 2010/01/05> + 69.210|date: 2010/01/06> + 70.280|date: 2010/01/07> + 69.500|date: 2010/01/08> + 69.720|date: 2010/01/11> + 68.760|date: 2010/01/12> + 70.460|date: 2010/01/13> + 70.750|date: 2010/01/14> + 70.100|date: 2010/01/15> + 70.680|date: 2010/01/19> + 69.150|date: 2010/01/20> + 66.500|date: 2010/01/21> + 64.710|date: 2010/01/22> + 64.910|date: 2010/01/25> + 64.170|date: 2010/01/26> + 65.090|date: 2010/01/27> + 64.690|date: 2010/01/28> + 64.680|date: 2010/01/29> + 66.060|date: 2010/02/01> + 66.870|date: 2010/02/02> + 65.530|date: 2010/02/03> + 63.130|date: 2010/02/04> + 64.270|date: 2010/02/05> + 62.870|date: 2010/02/08> + 63.010|date: 2010/02/09> + 62.760|date: 2010/02/10> + 62.490|date: 2010/02/11> + 62.700|date: 2010/02/12> + 64.420|date: 2010/02/16> + 63.840|date: 2010/02/17> + 64.830|date: 2010/02/18> + 65.620|date: 2010/02/19> + 65.680|date: 2010/02/22> + 64.570|date: 2010/02/23> + 65.310|date: 2010/02/24> + 65.690|date: 2010/02/25> + 65.720|date: 2010/02/26> + 66.190|date: 2010/03/01> + 66.350|date: 2010/03/02> + 66.450|date: 2010/03/03> + 67.130|date: 2010/03/04> + 69.260|date: 2010/03/05> + 70.530|date: 2010/03/08> + 71.440|date: 2010/03/09> + 72.770|date: 2010/03/10> + 73.140|date: 2010/03/11> + 73.800|date: 2010/03/12> + 73.620|date: 2010/03/15> + 75.410|date: 2010/03/16> + 76.260|date: 2010/03/17> + 76.080|date: 2010/03/18> + 75.430|date: 2010/03/19> + 75.870|date: 2010/03/22> + 75.960|date: 2010/03/23> + 76.390|date: 2010/03/24> + 76.790|date: 2010/03/25> + 76.540|date: 2010/03/26> + 76.940|date: 2010/03/29> + 76.750|date: 2010/03/30> + 75.700|date: 2010/03/31> + 75.850|date: 2010/04/01> + 78.370|date: 2010/04/05> + 79.590|date: 2010/04/06> + 77.250|date: 2010/04/07> + 77.030|date: 2010/04/08> + 79.200|date: 2010/04/09> + 78.240|date: 2010/04/12> + 81.510|date: 2010/04/13> + 81.040|date: 2010/04/14> + 78.240|date: 2010/04/15> + 76.590|date: 2010/04/16> + 76.830|date: 2010/04/19> + 78.090|date: 2010/04/20> + 79.640|date: 2010/04/21> + 81.430|date: 2010/04/22> + 82.510|date: 2010/04/23> + 83.640|date: 2010/04/26> + 81.020|date: 2010/04/27> + 81.470|date: 2010/04/28> + 86.360|date: 2010/04/29> + 83.370|date: 2010/04/30> + 86.050|date: 2010/05/03> + 83.500|date: 2010/05/04> + 82.510|date: 2010/05/05> + 78.370|date: 2010/05/06> + 76.540|date: 2010/05/07> + 81.900|date: 2010/05/10> + 81.880|date: 2010/05/11> + 83.220|date: 2010/05/12> + 81.880|date: 2010/05/13> + 79.550|date: 2010/05/14> + 79.460|date: 2010/05/17> + 77.040|date: 2010/05/18> + 76.400|date: 2010/05/19> + 73.490|date: 2010/05/20> + 76.010|date: 2010/05/21> + 73.680|date: 2010/05/24> + 74.510|date: 2010/05/25> + 73.970|date: 2010/05/26> + 79.080|date: 2010/05/27> + 77.680|date: 2010/05/28> + 75.860|date: 2010/06/01> + 77.860|date: 2010/06/02> + 76.930|date: 2010/06/03> + 72.100|date: 2010/06/04> + 71.790|date: 2010/06/07> + 72.780|date: 2010/06/08> + 73.040|date: 2010/06/09> + 76.450|date: 2010/06/10> + 76.940|date: 2010/06/11> + 77.940|date: 2010/06/14> + 79.600|date: 2010/06/15> + 79.540|date: 2010/06/16> + 79.740|date: 2010/06/17> + 79.380|date: 2010/06/18> + 79.710|date: 2010/06/21> + 77.390|date: 2010/06/22> + 77.640|date: 2010/06/23> + 76.260|date: 2010/06/24> + 78.680|date: 2010/06/25> + 77.290|date: 2010/06/28> + 73.970|date: 2010/06/29> + 72.950|date: 2010/06/30> + 72.980|date: 2010/07/01> + 71.130|date: 2010/07/02> + 69.500|date: 2010/07/06> + 72.860|date: 2010/07/07> + 73.390|date: 2010/07/08> + 75.000|date: 2010/07/09> + 75.620|date: 2010/07/12> + 77.300|date: 2010/07/13> + 76.680|date: 2010/07/14> + 76.880|date: 2010/07/15> + 74.670|date: 2010/07/16> + 75.750|date: 2010/07/19> + 77.150|date: 2010/07/20> + 75.560|date: 2010/07/21> + 79.100|date: 2010/07/22> + 80.120|date: 2010/07/23> + 82.860|date: 2010/07/26> + 82.660|date: 2010/07/27> + 83.100|date: 2010/07/28> + 82.410|date: 2010/07/29> + 82.780|date: 2010/07/30> + 86.410|date: 2010/08/02> + 84.790|date: 2010/08/03> + 85.660|date: 2010/08/04> + 84.950|date: 2010/08/05> + 84.850|date: 2010/08/06> + 85.580|date: 2010/08/09> + 83.960|date: 2010/08/10> + 82.370|date: 2010/08/11> + 81.290|date: 2010/08/12> + 81.000|date: 2010/08/13> + 81.140|date: 2010/08/16> + 84.040|date: 2010/08/17> + 81.540|date: 2010/08/19> + 81.060|date: 2010/08/20> volume |ticker: VNO> => 31362.000|date: 2009/08/21> + 29243.000|date: 2009/08/24> + 22711.000|date: 2009/08/25> + 20830.000|date: 2009/08/26> + 32333.000|date: 2009/08/27> + 26067.000|date: 2009/08/28> + 26278.000|date: 2009/08/31> + 39281.000|date: 2009/09/01> + 30603.000|date: 2009/09/02> + 28421.000|date: 2009/09/03> + 22707.000|date: 2009/09/04> + 32254.000|date: 2009/09/09> + 27423.000|date: 2009/09/10> + 25601.000|date: 2009/09/11> + 24354.000|date: 2009/09/14> + 39554.000|date: 2009/09/15> + 44230.000|date: 2009/09/16> + 49078.000|date: 2009/09/17> + 34235.000|date: 2009/09/18> + 23133.000|date: 2009/09/21> + 27069.000|date: 2009/09/22> + 32426.000|date: 2009/09/23> + 35773.000|date: 2009/09/24> + 32107.000|date: 2009/09/25> + 40554.000|date: 2009/09/28> + 31885.000|date: 2009/09/29> + 38931.000|date: 2009/09/30> + 47201.000|date: 2009/10/01> + 37439.000|date: 2009/10/02> + 31248.000|date: 2009/10/05> + 29693.000|date: 2009/10/06> + 17565.000|date: 2009/10/07> + 19759.000|date: 2009/10/08> + 14645.000|date: 2009/10/09> + 10347.000|date: 2009/10/12> + 18117.000|date: 2009/10/13> + 33214.000|date: 2009/10/14> + 21569.000|date: 2009/10/15> + 40533.000|date: 2009/10/16> + 28864.000|date: 2009/10/19> + 38149.000|date: 2009/10/20> + 28542.000|date: 2009/10/21> + 29277.000|date: 2009/10/22> + 20165.000|date: 2009/10/23> + 32385.000|date: 2009/10/26> + 27193.000|date: 2009/10/27> + 33907.000|date: 2009/10/28> + 24227.000|date: 2009/11/05> + 18835.000|date: 2009/11/06> + 26642.000|date: 2009/11/09> + 20949.000|date: 2009/11/10> + 21484.000|date: 2009/11/11> + 19929.000|date: 2009/11/12> + 17347.000|date: 2009/11/13> + 25351.000|date: 2009/11/16> + 24296.000|date: 2009/11/17> + 20177.000|date: 2009/11/18> + 22505.000|date: 2009/11/19> + 28121.000|date: 2009/11/20> + 22537.000|date: 2009/11/23> + 22046.000|date: 2009/11/24> + 14066.000|date: 2009/11/25> + 10663.000|date: 2009/11/27> + 33296.000|date: 2009/11/30> + 26439.000|date: 2009/12/01> + 26806.000|date: 2009/12/02> + 40978.000|date: 2009/12/03> + 35321.000|date: 2009/12/04> + 38207.000|date: 2009/12/07> + 32872.000|date: 2009/12/08> + 24807.000|date: 2009/12/09> + 17928.000|date: 2009/12/10> + 19944.000|date: 2009/12/11> + 25984.000|date: 2009/12/14> + 20254.000|date: 2009/12/15> + 21175.000|date: 2009/12/16> + 25584.000|date: 2009/12/17> + 24956.000|date: 2009/12/18> + 14724.000|date: 2009/12/21> + 15821.000|date: 2009/12/22> + 17134.000|date: 2009/12/23> + 7873.000|date: 2009/12/24> + 14740.000|date: 2009/12/28> + 11131.000|date: 2009/12/29> + 10307.000|date: 2009/12/30> + 12878.000|date: 2009/12/31> + 16881.000|date: 2010/01/04> + 20133.000|date: 2010/01/05> + 15400.000|date: 2010/01/06> + 18234.000|date: 2010/01/07> + 12656.000|date: 2010/01/08> + 10605.000|date: 2010/01/11> + 15518.000|date: 2010/01/12> + 20559.000|date: 2010/01/13> + 16599.000|date: 2010/01/14> + 20950.000|date: 2010/01/15> + 24292.000|date: 2010/01/19> + 19091.000|date: 2010/01/20> + 28928.000|date: 2010/01/21> + 25379.000|date: 2010/01/22> + 23566.000|date: 2010/01/25> + 19453.000|date: 2010/01/26> + 21509.000|date: 2010/01/27> + 19006.000|date: 2010/01/28> + 27989.000|date: 2010/01/29> + 22271.000|date: 2010/02/01> + 23308.000|date: 2010/02/02> + 17151.000|date: 2010/02/03> + 35452.000|date: 2010/02/04> + 30683.000|date: 2010/02/05> + 20781.000|date: 2010/02/08> + 24077.000|date: 2010/02/09> + 22232.000|date: 2010/02/10> + 23617.000|date: 2010/02/11> + 24454.000|date: 2010/02/12> + 26540.000|date: 2010/02/16> + 23871.000|date: 2010/02/17> + 18385.000|date: 2010/02/18> + 20999.000|date: 2010/02/19> + 15770.000|date: 2010/02/22> + 17325.000|date: 2010/02/23> + 16266.000|date: 2010/02/24> + 12359.000|date: 2010/02/25> + 25143.000|date: 2010/02/26> + 12657.000|date: 2010/03/01> + 13276.000|date: 2010/03/02> + 11395.000|date: 2010/03/03> + 14570.000|date: 2010/03/04> + 16718.000|date: 2010/03/05> + 12597.000|date: 2010/03/08> + 15929.000|date: 2010/03/09> + 16060.000|date: 2010/03/10> + 13815.000|date: 2010/03/11> + 16059.000|date: 2010/03/12> + 12411.000|date: 2010/03/15> + 18084.000|date: 2010/03/16> + 16627.000|date: 2010/03/17> + 12731.000|date: 2010/03/18> + 19416.000|date: 2010/03/19> + 12881.000|date: 2010/03/22> + 12119.000|date: 2010/03/23> + 13723.000|date: 2010/03/24> + 17264.000|date: 2010/03/25> + 17227.000|date: 2010/03/26> + 12990.000|date: 2010/03/29> + 11025.000|date: 2010/03/30> + 17776.000|date: 2010/03/31> + 15512.000|date: 2010/04/01> + 15397.000|date: 2010/04/05> + 23410.000|date: 2010/04/06> + 18903.000|date: 2010/04/07> + 13222.000|date: 2010/04/08> + 13858.000|date: 2010/04/09> + 11508.000|date: 2010/04/12> + 23261.000|date: 2010/04/13> + 20100.000|date: 2010/04/14> + 23647.000|date: 2010/04/15> + 23966.000|date: 2010/04/16> + 11172.000|date: 2010/04/19> + 12759.000|date: 2010/04/20> + 13415.000|date: 2010/04/21> + 16608.000|date: 2010/04/22> + 15806.000|date: 2010/04/23> + 17946.000|date: 2010/04/26> + 22062.000|date: 2010/04/27> + 19237.000|date: 2010/04/28> + 23338.000|date: 2010/04/29> + 25377.000|date: 2010/04/30> + 21861.000|date: 2010/05/03> + 23878.000|date: 2010/05/04> + 20141.000|date: 2010/05/05> + 35090.000|date: 2010/05/06> + 31910.000|date: 2010/05/07> + 28108.000|date: 2010/05/10> + 16938.000|date: 2010/05/11> + 16949.000|date: 2010/05/12> + 14606.000|date: 2010/05/13> + 18734.000|date: 2010/05/14> + 18699.000|date: 2010/05/17> + 22877.000|date: 2010/05/18> + 22633.000|date: 2010/05/19> + 27629.000|date: 2010/05/20> + 37531.000|date: 2010/05/21> + 19187.000|date: 2010/05/24> + 21844.000|date: 2010/05/25> + 24533.000|date: 2010/05/26> + 22973.000|date: 2010/05/27> + 18892.000|date: 2010/05/28> + 18770.000|date: 2010/06/01> + 21558.000|date: 2010/06/02> + 15094.000|date: 2010/06/03> + 27768.000|date: 2010/06/04> + 20501.000|date: 2010/06/07> + 24593.000|date: 2010/06/08> + 17641.000|date: 2010/06/09> + 19384.000|date: 2010/06/10> + 16846.000|date: 2010/06/11> + 23717.000|date: 2010/06/14> + 21356.000|date: 2010/06/15> + 16904.000|date: 2010/06/16> + 12360.000|date: 2010/06/17> + 24479.000|date: 2010/06/18> + 17604.000|date: 2010/06/21> + 21118.000|date: 2010/06/22> + 19032.000|date: 2010/06/23> + 22928.000|date: 2010/06/24> + 24457.000|date: 2010/06/25> + 13463.000|date: 2010/06/28> + 23737.000|date: 2010/06/29> + 23140.000|date: 2010/06/30> + 18310.000|date: 2010/07/01> + 16566.000|date: 2010/07/02> + 28089.000|date: 2010/07/06> + 23615.000|date: 2010/07/07> + 16878.000|date: 2010/07/08> + 14855.000|date: 2010/07/09> + 15346.000|date: 2010/07/12> + 16388.000|date: 2010/07/13> + 8395.000|date: 2010/07/14> + 9952.000|date: 2010/07/15> + 19355.000|date: 2010/07/16> + 13902.000|date: 2010/07/19> + 13896.000|date: 2010/07/20> + 15365.000|date: 2010/07/21> + 19790.000|date: 2010/07/22> + 11902.000|date: 2010/07/23> + 16290.000|date: 2010/07/26> + 17228.000|date: 2010/07/27> + 13656.000|date: 2010/07/28> + 9451.000|date: 2010/07/29> + 16767.000|date: 2010/07/30> + 18280.000|date: 2010/08/02> + 14555.000|date: 2010/08/03> + 9668.000|date: 2010/08/04> + 11249.000|date: 2010/08/05> + 11784.000|date: 2010/08/06> + 9730.000|date: 2010/08/09> + 13406.000|date: 2010/08/10> + 17018.000|date: 2010/08/11> + 13141.000|date: 2010/08/12> + 12183.000|date: 2010/08/13> + 9342.000|date: 2010/08/16> + 18479.000|date: 2010/08/17> + 13673.000|date: 2010/08/19> + 10538.000|date: 2010/08/20> open |ticker: VRSN> => 20.820|date: 2009/08/21> + 21.020|date: 2009/08/24> + 20.970|date: 2009/08/25> + 20.570|date: 2009/08/26> + 21.100|date: 2009/08/27> + 21.290|date: 2009/08/28> + 21.850|date: 2009/08/31> + 21.230|date: 2009/09/01> + 20.750|date: 2009/09/02> + 20.810|date: 2009/09/03> + 20.740|date: 2009/09/04> + 21.360|date: 2009/09/09> + 21.290|date: 2009/09/10> + 22.210|date: 2009/09/11> + 22.530|date: 2009/09/14> + 22.340|date: 2009/09/15> + 22.700|date: 2009/09/16> + 23.260|date: 2009/09/17> + 23.450|date: 2009/09/18> + 23.070|date: 2009/09/21> + 23.260|date: 2009/09/22> + 23.280|date: 2009/09/23> + 23.600|date: 2009/09/24> + 22.740|date: 2009/09/25> + 22.820|date: 2009/09/28> + 23.300|date: 2009/09/29> + 23.180|date: 2009/09/30> + 23.510|date: 2009/10/01> + 22.700|date: 2009/10/02> + 23.070|date: 2009/10/05> + 22.990|date: 2009/10/06> + 23.210|date: 2009/10/07> + 23.780|date: 2009/10/08> + 23.660|date: 2009/10/09> + 23.700|date: 2009/10/12> + 23.380|date: 2009/10/13> + 23.710|date: 2009/10/14> + 23.520|date: 2009/10/15> + 23.400|date: 2009/10/16> + 23.450|date: 2009/10/19> + 24.140|date: 2009/10/20> + 24.180|date: 2009/10/21> + 24.250|date: 2009/10/22> + 24.390|date: 2009/10/23> + 23.990|date: 2009/10/26> + 23.700|date: 2009/10/27> + 23.500|date: 2009/10/28> + 23.440|date: 2009/11/05> + 22.130|date: 2009/11/06> + 22.410|date: 2009/11/09> + 22.980|date: 2009/11/10> + 22.750|date: 2009/11/11> + 22.690|date: 2009/11/13> + 22.710|date: 2009/11/16> + 22.890|date: 2009/11/17> + 22.870|date: 2009/11/18> + 22.580|date: 2009/11/19> + 21.490|date: 2009/11/20> + 21.760|date: 2009/11/23> + 22.050|date: 2009/11/24> + 22.160|date: 2009/11/25> + 22.010|date: 2009/11/27> + 22.180|date: 2009/11/30> + 22.580|date: 2009/12/01> + 22.580|date: 2009/12/02> + 22.180|date: 2009/12/03> + 22.280|date: 2009/12/04> + 22.360|date: 2009/12/07> + 22.280|date: 2009/12/08> + 22.020|date: 2009/12/09> + 21.960|date: 2009/12/10> + 22.210|date: 2009/12/11> + 22.300|date: 2009/12/14> + 22.150|date: 2009/12/15> + 22.460|date: 2009/12/16> + 22.410|date: 2009/12/17> + 23.160|date: 2009/12/18> + 24.040|date: 2009/12/21> + 23.910|date: 2009/12/22> + 23.880|date: 2009/12/23> + 24.250|date: 2009/12/24> + 24.200|date: 2009/12/28> + 24.380|date: 2009/12/29> + 24.310|date: 2009/12/30> + 24.510|date: 2009/12/31> + 24.540|date: 2010/01/04> + 24.880|date: 2010/01/05> + 24.870|date: 2010/01/06> + 24.610|date: 2010/01/07> + 24.330|date: 2010/01/08> + 24.600|date: 2010/01/11> + 24.370|date: 2010/01/12> + 24.290|date: 2010/01/13> + 24.380|date: 2010/01/14> + 24.440|date: 2010/01/15> + 24.020|date: 2010/01/19> + 24.050|date: 2010/01/20> + 23.950|date: 2010/01/21> + 24.070|date: 2010/01/22> + 23.340|date: 2010/01/25> + 23.130|date: 2010/01/26> + 23.460|date: 2010/01/27> + 23.570|date: 2010/01/28> + 23.210|date: 2010/01/29> + 22.880|date: 2010/02/01> + 23.050|date: 2010/02/02> + 21.520|date: 2010/02/03> + 22.890|date: 2010/02/04> + 23.080|date: 2010/02/05> + 23.060|date: 2010/02/08> + 23.270|date: 2010/02/09> + 22.990|date: 2010/02/10> + 22.950|date: 2010/02/11> + 23.130|date: 2010/02/12> + 23.370|date: 2010/02/16> + 23.830|date: 2010/02/17> + 24.170|date: 2010/02/18> + 23.970|date: 2010/02/19> + 24.160|date: 2010/02/22> + 24.290|date: 2010/02/23> + 24.440|date: 2010/02/24> + 24.260|date: 2010/02/25> + 24.840|date: 2010/02/26> + 24.970|date: 2010/03/01> + 25.470|date: 2010/03/02> + 25.200|date: 2010/03/03> + 25.570|date: 2010/03/04> + 26.340|date: 2010/03/05> + 26.410|date: 2010/03/08> + 26.400|date: 2010/03/09> + 26.600|date: 2010/03/10> + 26.820|date: 2010/03/11> + 26.720|date: 2010/03/12> + 26.620|date: 2010/03/15> + 26.840|date: 2010/03/16> + 26.690|date: 2010/03/17> + 26.680|date: 2010/03/18> + 27.060|date: 2010/03/19> + 26.110|date: 2010/03/22> + 26.540|date: 2010/03/23> + 26.360|date: 2010/03/24> + 26.440|date: 2010/03/25> + 26.220|date: 2010/03/26> + 25.810|date: 2010/03/29> + 25.830|date: 2010/03/30> + 25.950|date: 2010/03/31> + 26.100|date: 2010/04/01> + 26.470|date: 2010/04/05> + 26.700|date: 2010/04/06> + 26.910|date: 2010/04/07> + 26.420|date: 2010/04/08> + 26.720|date: 2010/04/09> + 26.950|date: 2010/04/12> + 26.630|date: 2010/04/13> + 26.490|date: 2010/04/14> + 26.660|date: 2010/04/15> + 26.800|date: 2010/04/16> + 26.620|date: 2010/04/19> + 26.910|date: 2010/04/20> + 27.180|date: 2010/04/21> + 27.200|date: 2010/04/22> + 27.490|date: 2010/04/23> + 27.300|date: 2010/04/26> + 27.420|date: 2010/04/27> + 27.160|date: 2010/04/28> + 26.610|date: 2010/04/29> + 27.500|date: 2010/04/30> + 27.300|date: 2010/05/03> + 27.370|date: 2010/05/04> + 26.850|date: 2010/05/05> + 26.520|date: 2010/05/06> + 26.000|date: 2010/05/07> + 26.180|date: 2010/05/10> + 26.230|date: 2010/05/11> + 26.480|date: 2010/05/12> + 27.320|date: 2010/05/13> + 26.760|date: 2010/05/14> + 26.730|date: 2010/05/17> + 27.030|date: 2010/05/18> + 27.820|date: 2010/05/19> + 27.520|date: 2010/05/20> + 27.110|date: 2010/05/21> + 27.260|date: 2010/05/24> + 26.320|date: 2010/05/25> + 26.430|date: 2010/05/26> + 27.290|date: 2010/05/27> + 27.870|date: 2010/05/28> + 27.750|date: 2010/06/01> + 27.270|date: 2010/06/02> + 27.780|date: 2010/06/03> + 28.540|date: 2010/06/04> + 28.380|date: 2010/06/07> + 27.620|date: 2010/06/08> + 27.900|date: 2010/06/09> + 28.350|date: 2010/06/10> + 28.860|date: 2010/06/14> + 28.880|date: 2010/06/15> + 29.200|date: 2010/06/16> + 29.440|date: 2010/06/17> + 29.590|date: 2010/06/18> + 29.620|date: 2010/06/21> + 28.970|date: 2010/06/22> + 28.350|date: 2010/06/23> + 28.290|date: 2010/06/24> + 27.930|date: 2010/06/25> + 27.990|date: 2010/06/28> + 27.460|date: 2010/06/29> + 26.600|date: 2010/06/30> + 26.040|date: 2010/07/02> + 26.340|date: 2010/07/06> + 26.680|date: 2010/07/07> + 27.380|date: 2010/07/08> + 28.000|date: 2010/07/09> + 27.110|date: 2010/07/12> + 27.710|date: 2010/07/13> + 28.390|date: 2010/07/14> + 28.880|date: 2010/07/15> + 28.690|date: 2010/07/16> + 27.910|date: 2010/07/19> + 27.860|date: 2010/07/20> + 28.490|date: 2010/07/21> + 28.270|date: 2010/07/22> + 28.540|date: 2010/07/23> + 28.820|date: 2010/07/26> + 29.080|date: 2010/07/27> + 28.800|date: 2010/07/28> + 28.610|date: 2010/07/29> + 28.200|date: 2010/07/30> + 28.190|date: 2010/08/02> + 28.320|date: 2010/08/03> + 29.250|date: 2010/08/04> + 29.410|date: 2010/08/05> + 29.140|date: 2010/08/06> + 29.490|date: 2010/08/09> + 29.370|date: 2010/08/10> + 29.390|date: 2010/08/11> + 28.730|date: 2010/08/12> + 28.700|date: 2010/08/13> + 28.520|date: 2010/08/16> + 29.100|date: 2010/08/17> + 29.160|date: 2010/08/19> + 29.370|date: 2010/08/20> high |ticker: VRSN> => 21.150|date: 2009/08/21> + 21.100|date: 2009/08/24> + 21.020|date: 2009/08/25> + 21.050|date: 2009/08/26> + 21.280|date: 2009/08/27> + 21.890|date: 2009/08/28> + 21.850|date: 2009/08/31> + 21.460|date: 2009/09/01> + 20.870|date: 2009/09/02> + 20.860|date: 2009/09/03> + 20.950|date: 2009/09/04> + 21.600|date: 2009/09/09> + 22.065|date: 2009/09/10> + 22.680|date: 2009/09/11> + 22.630|date: 2009/09/14> + 22.680|date: 2009/09/15> + 23.500|date: 2009/09/16> + 23.780|date: 2009/09/17> + 23.630|date: 2009/09/18> + 23.300|date: 2009/09/21> + 23.440|date: 2009/09/22> + 23.950|date: 2009/09/23> + 23.620|date: 2009/09/24> + 23.020|date: 2009/09/25> + 23.410|date: 2009/09/28> + 23.450|date: 2009/09/29> + 23.810|date: 2009/09/30> + 23.729|date: 2009/10/01> + 23.160|date: 2009/10/02> + 23.350|date: 2009/10/05> + 23.940|date: 2009/10/06> + 23.900|date: 2009/10/07> + 24.090|date: 2009/10/08> + 23.780|date: 2009/10/09> + 23.790|date: 2009/10/12> + 23.650|date: 2009/10/13> + 23.770|date: 2009/10/14> + 23.610|date: 2009/10/15> + 23.420|date: 2009/10/16> + 24.400|date: 2009/10/19> + 24.300|date: 2009/10/20> + 24.990|date: 2009/10/21> + 24.450|date: 2009/10/22> + 24.570|date: 2009/10/23> + 24.080|date: 2009/10/26> + 24.030|date: 2009/10/27> + 23.520|date: 2009/10/28> + 24.120|date: 2009/11/05> + 23.310|date: 2009/11/06> + 23.060|date: 2009/11/09> + 23.200|date: 2009/11/10> + 23.280|date: 2009/11/11> + 22.810|date: 2009/11/13> + 23.170|date: 2009/11/16> + 22.960|date: 2009/11/17> + 22.960|date: 2009/11/18> + 22.750|date: 2009/11/19> + 21.760|date: 2009/11/20> + 22.330|date: 2009/11/23> + 22.320|date: 2009/11/24> + 22.610|date: 2009/11/25> + 22.590|date: 2009/11/27> + 22.620|date: 2009/11/30> + 22.750|date: 2009/12/01> + 22.740|date: 2009/12/02> + 22.470|date: 2009/12/03> + 22.470|date: 2009/12/04> + 22.590|date: 2009/12/07> + 22.390|date: 2009/12/08> + 22.150|date: 2009/12/09> + 22.200|date: 2009/12/10> + 22.340|date: 2009/12/11> + 22.400|date: 2009/12/14> + 22.320|date: 2009/12/15> + 22.630|date: 2009/12/16> + 22.670|date: 2009/12/17> + 24.250|date: 2009/12/18> + 24.070|date: 2009/12/21> + 23.980|date: 2009/12/22> + 24.260|date: 2009/12/23> + 24.290|date: 2009/12/24> + 24.500|date: 2009/12/28> + 24.560|date: 2009/12/29> + 24.720|date: 2009/12/30> + 24.700|date: 2009/12/31> + 24.870|date: 2010/01/04> + 25.140|date: 2010/01/05> + 25.070|date: 2010/01/06> + 24.740|date: 2010/01/07> + 24.690|date: 2010/01/08> + 24.740|date: 2010/01/11> + 24.490|date: 2010/01/12> + 24.470|date: 2010/01/13> + 24.610|date: 2010/01/14> + 24.470|date: 2010/01/15> + 24.420|date: 2010/01/19> + 24.140|date: 2010/01/20> + 24.360|date: 2010/01/21> + 24.140|date: 2010/01/22> + 23.560|date: 2010/01/25> + 23.720|date: 2010/01/26> + 23.630|date: 2010/01/27> + 23.650|date: 2010/01/28> + 23.550|date: 2010/01/29> + 23.190|date: 2010/02/01> + 23.480|date: 2010/02/02> + 23.580|date: 2010/02/03> + 23.570|date: 2010/02/04> + 23.315|date: 2010/02/05> + 23.330|date: 2010/02/08> + 23.320|date: 2010/02/09> + 23.100|date: 2010/02/10> + 23.500|date: 2010/02/11> + 23.370|date: 2010/02/12> + 23.780|date: 2010/02/16> + 24.170|date: 2010/02/17> + 24.230|date: 2010/02/18> + 24.310|date: 2010/02/19> + 24.495|date: 2010/02/22> + 24.500|date: 2010/02/23> + 24.800|date: 2010/02/24> + 24.930|date: 2010/02/25> + 25.180|date: 2010/02/26> + 25.590|date: 2010/03/01> + 25.550|date: 2010/03/02> + 25.540|date: 2010/03/03> + 26.460|date: 2010/03/04> + 26.640|date: 2010/03/05> + 26.670|date: 2010/03/08> + 26.770|date: 2010/03/09> + 27.065|date: 2010/03/10> + 26.820|date: 2010/03/11> + 26.780|date: 2010/03/12> + 26.975|date: 2010/03/15> + 26.970|date: 2010/03/16> + 26.830|date: 2010/03/17> + 27.050|date: 2010/03/18> + 27.180|date: 2010/03/19> + 26.570|date: 2010/03/22> + 26.590|date: 2010/03/23> + 26.510|date: 2010/03/24> + 26.680|date: 2010/03/25> + 26.300|date: 2010/03/26> + 25.970|date: 2010/03/29> + 26.070|date: 2010/03/30> + 26.175|date: 2010/03/31> + 26.370|date: 2010/04/01> + 27.082|date: 2010/04/05> + 27.040|date: 2010/04/06> + 26.990|date: 2010/04/07> + 26.660|date: 2010/04/08> + 26.850|date: 2010/04/09> + 27.000|date: 2010/04/12> + 26.640|date: 2010/04/13> + 26.880|date: 2010/04/14> + 27.000|date: 2010/04/15> + 26.950|date: 2010/04/16> + 26.920|date: 2010/04/19> + 27.150|date: 2010/04/20> + 27.430|date: 2010/04/21> + 27.520|date: 2010/04/22> + 27.490|date: 2010/04/23> + 27.490|date: 2010/04/26> + 27.690|date: 2010/04/27> + 27.360|date: 2010/04/28> + 28.000|date: 2010/04/29> + 27.690|date: 2010/04/30> + 27.850|date: 2010/05/03> + 27.390|date: 2010/05/04> + 27.100|date: 2010/05/05> + 26.850|date: 2010/05/06> + 26.390|date: 2010/05/07> + 26.540|date: 2010/05/10> + 27.000|date: 2010/05/11> + 27.370|date: 2010/05/12> + 27.690|date: 2010/05/13> + 27.060|date: 2010/05/14> + 27.160|date: 2010/05/17> + 28.950|date: 2010/05/18> + 29.230|date: 2010/05/19> + 28.120|date: 2010/05/20> + 27.750|date: 2010/05/21> + 27.390|date: 2010/05/24> + 26.400|date: 2010/05/25> + 27.160|date: 2010/05/26> + 27.830|date: 2010/05/27> + 28.160|date: 2010/05/28> + 28.000|date: 2010/06/01> + 27.960|date: 2010/06/02> + 29.480|date: 2010/06/03> + 29.150|date: 2010/06/04> + 28.635|date: 2010/06/07> + 27.980|date: 2010/06/08> + 28.740|date: 2010/06/09> + 28.610|date: 2010/06/10> + 29.080|date: 2010/06/14> + 29.300|date: 2010/06/15> + 29.710|date: 2010/06/16> + 29.540|date: 2010/06/17> + 29.750|date: 2010/06/18> + 29.790|date: 2010/06/21> + 29.370|date: 2010/06/22> + 28.780|date: 2010/06/23> + 28.570|date: 2010/06/24> + 28.000|date: 2010/06/25> + 28.070|date: 2010/06/28> + 27.650|date: 2010/06/29> + 27.020|date: 2010/06/30> + 26.530|date: 2010/07/02> + 26.510|date: 2010/07/06> + 27.420|date: 2010/07/07> + 28.420|date: 2010/07/08> + 28.190|date: 2010/07/09> + 27.495|date: 2010/07/12> + 28.610|date: 2010/07/13> + 28.940|date: 2010/07/14> + 28.920|date: 2010/07/15> + 28.740|date: 2010/07/16> + 28.350|date: 2010/07/19> + 28.530|date: 2010/07/20> + 28.580|date: 2010/07/21> + 28.670|date: 2010/07/22> + 28.850|date: 2010/07/23> + 29.110|date: 2010/07/26> + 29.120|date: 2010/07/27> + 28.980|date: 2010/07/28> + 28.730|date: 2010/07/29> + 28.585|date: 2010/07/30> + 28.330|date: 2010/08/02> + 29.420|date: 2010/08/03> + 29.750|date: 2010/08/04> + 29.730|date: 2010/08/05> + 29.780|date: 2010/08/06> + 29.740|date: 2010/08/09> + 30.250|date: 2010/08/10> + 29.390|date: 2010/08/11> + 28.910|date: 2010/08/12> + 29.786|date: 2010/08/13> + 29.220|date: 2010/08/16> + 29.460|date: 2010/08/17> + 29.700|date: 2010/08/19> + 29.410|date: 2010/08/20> low |ticker: VRSN> => 20.680|date: 2009/08/21> + 20.640|date: 2009/08/24> + 20.490|date: 2009/08/25> + 20.405|date: 2009/08/26> + 20.710|date: 2009/08/27> + 21.230|date: 2009/08/28> + 21.035|date: 2009/08/31> + 20.760|date: 2009/09/01> + 20.550|date: 2009/09/02> + 20.510|date: 2009/09/03> + 20.680|date: 2009/09/04> + 21.130|date: 2009/09/09> + 21.050|date: 2009/09/10> + 21.980|date: 2009/09/11> + 22.160|date: 2009/09/14> + 22.190|date: 2009/09/15> + 22.645|date: 2009/09/16> + 22.950|date: 2009/09/17> + 23.240|date: 2009/09/18> + 22.950|date: 2009/09/21> + 23.070|date: 2009/09/22> + 23.150|date: 2009/09/23> + 22.540|date: 2009/09/24> + 22.640|date: 2009/09/25> + 22.730|date: 2009/09/28> + 22.810|date: 2009/09/29> + 22.580|date: 2009/09/30> + 22.770|date: 2009/10/01> + 22.550|date: 2009/10/02> + 22.770|date: 2009/10/05> + 22.860|date: 2009/10/06> + 23.130|date: 2009/10/07> + 23.540|date: 2009/10/08> + 23.360|date: 2009/10/09> + 23.190|date: 2009/10/12> + 23.120|date: 2009/10/13> + 23.440|date: 2009/10/14> + 23.300|date: 2009/10/15> + 22.850|date: 2009/10/16> + 23.380|date: 2009/10/19> + 23.741|date: 2009/10/20> + 24.100|date: 2009/10/21> + 23.960|date: 2009/10/22> + 23.660|date: 2009/10/23> + 23.350|date: 2009/10/26> + 23.230|date: 2009/10/27> + 22.480|date: 2009/10/28> + 23.440|date: 2009/11/05> + 21.500|date: 2009/11/06> + 22.320|date: 2009/11/09> + 22.580|date: 2009/11/10> + 22.750|date: 2009/11/11> + 22.365|date: 2009/11/13> + 22.640|date: 2009/11/16> + 22.740|date: 2009/11/17> + 22.500|date: 2009/11/18> + 21.810|date: 2009/11/19> + 21.280|date: 2009/11/20> + 21.740|date: 2009/11/23> + 21.890|date: 2009/11/24> + 22.160|date: 2009/11/25> + 21.860|date: 2009/11/27> + 22.170|date: 2009/11/30> + 22.290|date: 2009/12/01> + 22.120|date: 2009/12/02> + 22.170|date: 2009/12/03> + 22.040|date: 2009/12/04> + 22.310|date: 2009/12/07> + 22.000|date: 2009/12/08> + 21.670|date: 2009/12/09> + 21.890|date: 2009/12/10> + 21.970|date: 2009/12/11> + 22.090|date: 2009/12/14> + 22.030|date: 2009/12/15> + 22.110|date: 2009/12/16> + 22.170|date: 2009/12/17> + 23.100|date: 2009/12/18> + 23.610|date: 2009/12/21> + 23.605|date: 2009/12/22> + 23.840|date: 2009/12/23> + 24.150|date: 2009/12/24> + 24.160|date: 2009/12/28> + 24.310|date: 2009/12/29> + 24.250|date: 2009/12/30> + 24.230|date: 2009/12/31> + 24.290|date: 2010/01/04> + 24.500|date: 2010/01/05> + 24.650|date: 2010/01/06> + 24.280|date: 2010/01/07> + 24.310|date: 2010/01/08> + 24.030|date: 2010/01/11> + 23.900|date: 2010/01/12> + 23.940|date: 2010/01/13> + 24.160|date: 2010/01/14> + 23.660|date: 2010/01/15> + 23.870|date: 2010/01/19> + 23.790|date: 2010/01/20> + 23.690|date: 2010/01/21> + 23.210|date: 2010/01/22> + 23.030|date: 2010/01/25> + 23.080|date: 2010/01/26> + 23.250|date: 2010/01/27> + 22.730|date: 2010/01/28> + 22.700|date: 2010/01/29> + 22.750|date: 2010/02/01> + 22.900|date: 2010/02/02> + 21.210|date: 2010/02/03> + 22.840|date: 2010/02/04> + 22.840|date: 2010/02/05> + 22.970|date: 2010/02/08> + 22.860|date: 2010/02/09> + 22.760|date: 2010/02/10> + 22.940|date: 2010/02/11> + 23.030|date: 2010/02/12> + 23.340|date: 2010/02/16> + 23.600|date: 2010/02/17> + 23.770|date: 2010/02/18> + 23.870|date: 2010/02/19> + 23.890|date: 2010/02/22> + 24.240|date: 2010/02/23> + 24.220|date: 2010/02/24> + 24.220|date: 2010/02/25> + 24.790|date: 2010/02/26> + 24.860|date: 2010/03/01> + 25.110|date: 2010/03/02> + 25.200|date: 2010/03/03> + 25.570|date: 2010/03/04> + 26.280|date: 2010/03/05> + 26.390|date: 2010/03/08> + 26.390|date: 2010/03/09> + 26.550|date: 2010/03/10> + 26.450|date: 2010/03/11> + 26.420|date: 2010/03/12> + 26.460|date: 2010/03/15> + 26.610|date: 2010/03/16> + 26.640|date: 2010/03/17> + 26.670|date: 2010/03/18> + 26.470|date: 2010/03/19> + 26.100|date: 2010/03/22> + 26.240|date: 2010/03/23> + 26.280|date: 2010/03/24> + 26.080|date: 2010/03/25> + 25.840|date: 2010/03/26> + 25.710|date: 2010/03/29> + 25.790|date: 2010/03/30> + 25.770|date: 2010/03/31> + 26.030|date: 2010/04/01> + 26.440|date: 2010/04/05> + 26.610|date: 2010/04/06> + 26.470|date: 2010/04/07> + 26.220|date: 2010/04/08> + 26.480|date: 2010/04/09> + 26.600|date: 2010/04/12> + 26.250|date: 2010/04/13> + 26.450|date: 2010/04/14> + 26.600|date: 2010/04/15> + 26.540|date: 2010/04/16> + 26.430|date: 2010/04/19> + 26.820|date: 2010/04/20> + 27.040|date: 2010/04/21> + 26.860|date: 2010/04/22> + 27.070|date: 2010/04/23> + 27.190|date: 2010/04/26> + 27.060|date: 2010/04/27> + 26.620|date: 2010/04/28> + 26.580|date: 2010/04/29> + 27.250|date: 2010/04/30> + 27.120|date: 2010/05/03> + 26.630|date: 2010/05/04> + 26.525|date: 2010/05/05> + 24.590|date: 2010/05/06> + 24.720|date: 2010/05/07> + 25.920|date: 2010/05/10> + 26.020|date: 2010/05/11> + 26.400|date: 2010/05/12> + 26.580|date: 2010/05/13> + 26.370|date: 2010/05/14> + 26.420|date: 2010/05/17> + 26.940|date: 2010/05/18> + 27.680|date: 2010/05/19> + 27.140|date: 2010/05/20> + 26.930|date: 2010/05/21> + 26.980|date: 2010/05/24> + 25.880|date: 2010/05/25> + 25.990|date: 2010/05/26> + 27.080|date: 2010/05/27> + 27.650|date: 2010/05/28> + 27.180|date: 2010/06/01> + 27.170|date: 2010/06/02> + 27.750|date: 2010/06/03> + 28.150|date: 2010/06/04> + 27.550|date: 2010/06/07> + 27.190|date: 2010/06/08> + 27.740|date: 2010/06/09> + 27.970|date: 2010/06/10> + 28.580|date: 2010/06/14> + 28.840|date: 2010/06/15> + 29.040|date: 2010/06/16> + 29.190|date: 2010/06/17> + 29.340|date: 2010/06/18> + 28.910|date: 2010/06/21> + 28.160|date: 2010/06/22> + 28.260|date: 2010/06/23> + 27.700|date: 2010/06/24> + 27.650|date: 2010/06/25> + 27.590|date: 2010/06/28> + 26.470|date: 2010/06/29> + 26.480|date: 2010/06/30> + 25.960|date: 2010/07/02> + 25.730|date: 2010/07/06> + 26.490|date: 2010/07/07> + 27.380|date: 2010/07/08> + 26.960|date: 2010/07/09> + 27.000|date: 2010/07/12> + 27.640|date: 2010/07/13> + 28.260|date: 2010/07/14> + 28.390|date: 2010/07/15> + 27.820|date: 2010/07/16> + 27.840|date: 2010/07/19> + 27.660|date: 2010/07/20> + 28.010|date: 2010/07/21> + 28.270|date: 2010/07/22> + 28.380|date: 2010/07/23> + 28.590|date: 2010/07/26> + 28.725|date: 2010/07/27> + 28.260|date: 2010/07/28> + 28.060|date: 2010/07/29> + 28.090|date: 2010/07/30> + 27.800|date: 2010/08/02> + 28.110|date: 2010/08/03> + 28.750|date: 2010/08/04> + 29.130|date: 2010/08/05> + 28.970|date: 2010/08/06> + 29.270|date: 2010/08/09> + 29.080|date: 2010/08/10> + 28.590|date: 2010/08/11> + 28.350|date: 2010/08/12> + 28.400|date: 2010/08/13> + 28.400|date: 2010/08/16> + 29.065|date: 2010/08/17> + 28.990|date: 2010/08/19> + 28.990|date: 2010/08/20> close |ticker: VRSN> => 20.940|date: 2009/08/21> + 20.740|date: 2009/08/24> + 20.560|date: 2009/08/25> + 21.000|date: 2009/08/26> + 21.100|date: 2009/08/27> + 21.460|date: 2009/08/28> + 21.190|date: 2009/08/31> + 20.820|date: 2009/09/01> + 20.620|date: 2009/09/02> + 20.700|date: 2009/09/03> + 20.950|date: 2009/09/04> + 21.250|date: 2009/09/09> + 21.980|date: 2009/09/10> + 22.660|date: 2009/09/11> + 22.450|date: 2009/09/14> + 22.640|date: 2009/09/15> + 23.360|date: 2009/09/16> + 23.550|date: 2009/09/17> + 23.260|date: 2009/09/18> + 23.220|date: 2009/09/21> + 23.290|date: 2009/09/22> + 23.460|date: 2009/09/23> + 22.920|date: 2009/09/24> + 22.800|date: 2009/09/25> + 23.170|date: 2009/09/28> + 22.960|date: 2009/09/29> + 23.690|date: 2009/09/30> + 22.950|date: 2009/10/01> + 23.000|date: 2009/10/02> + 22.990|date: 2009/10/05> + 23.600|date: 2009/10/06> + 23.860|date: 2009/10/07> + 23.700|date: 2009/10/08> + 23.700|date: 2009/10/09> + 23.470|date: 2009/10/12> + 23.470|date: 2009/10/13> + 23.630|date: 2009/10/14> + 23.420|date: 2009/10/15> + 23.300|date: 2009/10/16> + 24.370|date: 2009/10/19> + 24.180|date: 2009/10/20> + 24.140|date: 2009/10/21> + 24.390|date: 2009/10/22> + 23.790|date: 2009/10/23> + 23.620|date: 2009/10/26> + 23.480|date: 2009/10/27> + 22.520|date: 2009/10/28> + 24.000|date: 2009/11/05> + 23.240|date: 2009/11/06> + 23.020|date: 2009/11/09> + 22.660|date: 2009/11/10> + 22.910|date: 2009/11/11> + 22.740|date: 2009/11/13> + 23.000|date: 2009/11/16> + 22.860|date: 2009/11/17> + 22.660|date: 2009/11/18> + 21.880|date: 2009/11/19> + 21.560|date: 2009/11/20> + 22.020|date: 2009/11/23> + 22.280|date: 2009/11/24> + 22.450|date: 2009/11/25> + 22.300|date: 2009/11/27> + 22.440|date: 2009/11/30> + 22.580|date: 2009/12/01> + 22.150|date: 2009/12/02> + 22.250|date: 2009/12/03> + 22.370|date: 2009/12/04> + 22.370|date: 2009/12/07> + 22.110|date: 2009/12/08> + 21.850|date: 2009/12/09> + 22.020|date: 2009/12/10> + 22.190|date: 2009/12/11> + 22.240|date: 2009/12/14> + 22.280|date: 2009/12/15> + 22.540|date: 2009/12/16> + 22.190|date: 2009/12/17> + 23.850|date: 2009/12/18> + 23.900|date: 2009/12/21> + 23.840|date: 2009/12/22> + 24.200|date: 2009/12/23> + 24.270|date: 2009/12/24> + 24.370|date: 2009/12/28> + 24.410|date: 2009/12/29> + 24.620|date: 2009/12/30> + 24.240|date: 2009/12/31> + 24.740|date: 2010/01/04> + 25.000|date: 2010/01/05> + 24.730|date: 2010/01/06> + 24.390|date: 2010/01/07> + 24.580|date: 2010/01/08> + 24.510|date: 2010/01/11> + 24.180|date: 2010/01/12> + 24.400|date: 2010/01/13> + 24.330|date: 2010/01/14> + 23.980|date: 2010/01/15> + 24.300|date: 2010/01/19> + 24.010|date: 2010/01/20> + 24.030|date: 2010/01/21> + 23.340|date: 2010/01/22> + 23.400|date: 2010/01/25> + 23.520|date: 2010/01/26> + 23.610|date: 2010/01/27> + 23.080|date: 2010/01/28> + 22.910|date: 2010/01/29> + 23.190|date: 2010/02/01> + 23.420|date: 2010/02/02> + 23.300|date: 2010/02/03> + 23.040|date: 2010/02/04> + 23.240|date: 2010/02/05> + 22.980|date: 2010/02/08> + 23.000|date: 2010/02/09> + 22.870|date: 2010/02/10> + 23.350|date: 2010/02/11> + 23.290|date: 2010/02/12> + 23.610|date: 2010/02/16> + 24.120|date: 2010/02/17> + 23.980|date: 2010/02/18> + 24.120|date: 2010/02/19> + 24.320|date: 2010/02/22> + 24.380|date: 2010/02/23> + 24.650|date: 2010/02/24> + 24.860|date: 2010/02/25> + 24.920|date: 2010/02/26> + 25.440|date: 2010/03/01> + 25.260|date: 2010/03/02> + 25.350|date: 2010/03/03> + 26.250|date: 2010/03/04> + 26.500|date: 2010/03/05> + 26.550|date: 2010/03/08> + 26.508|date: 2010/03/09> + 26.900|date: 2010/03/10> + 26.730|date: 2010/03/11> + 26.640|date: 2010/03/12> + 26.860|date: 2010/03/15> + 26.750|date: 2010/03/16> + 26.720|date: 2010/03/17> + 26.970|date: 2010/03/18> + 26.800|date: 2010/03/19> + 26.530|date: 2010/03/22> + 26.420|date: 2010/03/23> + 26.370|date: 2010/03/24> + 26.080|date: 2010/03/25> + 25.940|date: 2010/03/26> + 25.790|date: 2010/03/29> + 25.950|date: 2010/03/30> + 26.020|date: 2010/03/31> + 26.360|date: 2010/04/01> + 26.810|date: 2010/04/05> + 26.920|date: 2010/04/06> + 26.540|date: 2010/04/07> + 26.600|date: 2010/04/08> + 26.840|date: 2010/04/09> + 26.680|date: 2010/04/12> + 26.520|date: 2010/04/13> + 26.800|date: 2010/04/14> + 26.850|date: 2010/04/15> + 26.600|date: 2010/04/16> + 26.840|date: 2010/04/19> + 27.080|date: 2010/04/20> + 27.390|date: 2010/04/21> + 27.420|date: 2010/04/22> + 27.430|date: 2010/04/23> + 27.390|date: 2010/04/26> + 27.110|date: 2010/04/27> + 26.880|date: 2010/04/28> + 27.510|date: 2010/04/29> + 27.280|date: 2010/04/30> + 27.710|date: 2010/05/03> + 26.780|date: 2010/05/04> + 26.760|date: 2010/05/05> + 26.350|date: 2010/05/06> + 24.950|date: 2010/05/07> + 26.450|date: 2010/05/10> + 26.520|date: 2010/05/11> + 27.350|date: 2010/05/12> + 27.130|date: 2010/05/13> + 26.710|date: 2010/05/14> + 26.840|date: 2010/05/17> + 28.230|date: 2010/05/18> + 27.990|date: 2010/05/19> + 27.560|date: 2010/05/20> + 27.350|date: 2010/05/21> + 27.100|date: 2010/05/24> + 26.320|date: 2010/05/25> + 26.830|date: 2010/05/26> + 27.800|date: 2010/05/27> + 27.910|date: 2010/05/28> + 27.210|date: 2010/06/01> + 27.880|date: 2010/06/02> + 28.890|date: 2010/06/03> + 28.290|date: 2010/06/04> + 27.660|date: 2010/06/07> + 27.550|date: 2010/06/08> + 27.960|date: 2010/06/09> + 28.490|date: 2010/06/10> + 28.660|date: 2010/06/14> + 29.250|date: 2010/06/15> + 29.490|date: 2010/06/16> + 29.520|date: 2010/06/17> + 29.390|date: 2010/06/18> + 29.020|date: 2010/06/21> + 28.260|date: 2010/06/22> + 28.460|date: 2010/06/23> + 27.920|date: 2010/06/24> + 27.730|date: 2010/06/25> + 27.870|date: 2010/06/28> + 26.700|date: 2010/06/29> + 26.550|date: 2010/06/30> + 26.100|date: 2010/07/02> + 25.940|date: 2010/07/06> + 27.360|date: 2010/07/07> + 27.990|date: 2010/07/08> + 27.250|date: 2010/07/09> + 27.290|date: 2010/07/12> + 28.490|date: 2010/07/13> + 28.920|date: 2010/07/14> + 28.730|date: 2010/07/15> + 27.900|date: 2010/07/16> + 28.260|date: 2010/07/19> + 28.460|date: 2010/07/20> + 28.080|date: 2010/07/21> + 28.585|date: 2010/07/22> + 28.800|date: 2010/07/23> + 28.950|date: 2010/07/26> + 28.850|date: 2010/07/27> + 28.430|date: 2010/07/28> + 28.450|date: 2010/07/29> + 28.150|date: 2010/07/30> + 28.000|date: 2010/08/02> + 29.220|date: 2010/08/03> + 29.670|date: 2010/08/04> + 29.510|date: 2010/08/05> + 29.500|date: 2010/08/06> + 29.630|date: 2010/08/09> + 29.790|date: 2010/08/10> + 28.780|date: 2010/08/11> + 28.710|date: 2010/08/12> + 28.530|date: 2010/08/13> + 29.010|date: 2010/08/16> + 29.240|date: 2010/08/17> + 29.350|date: 2010/08/19> + 29.370|date: 2010/08/20> volume |ticker: VRSN> => 58667.000|date: 2009/08/21> + 41817.000|date: 2009/08/24> + 45507.000|date: 2009/08/25> + 46739.000|date: 2009/08/26> + 37112.000|date: 2009/08/27> + 74706.000|date: 2009/08/28> + 45050.000|date: 2009/08/31> + 57256.000|date: 2009/09/01> + 35933.000|date: 2009/09/02> + 30843.000|date: 2009/09/03> + 42512.000|date: 2009/09/04> + 45903.000|date: 2009/09/09> + 51775.000|date: 2009/09/10> + 47487.000|date: 2009/09/11> + 37622.000|date: 2009/09/14> + 51920.000|date: 2009/09/15> + 48166.000|date: 2009/09/16> + 51401.000|date: 2009/09/17> + 30777.000|date: 2009/09/18> + 21894.000|date: 2009/09/21> + 19793.000|date: 2009/09/22> + 26915.000|date: 2009/09/23> + 31663.000|date: 2009/09/24> + 14889.000|date: 2009/09/25> + 15132.000|date: 2009/09/28> + 31010.000|date: 2009/09/29> + 61938.000|date: 2009/09/30> + 40127.000|date: 2009/10/01> + 29915.000|date: 2009/10/02> + 28459.000|date: 2009/10/05> + 46107.000|date: 2009/10/06> + 27954.000|date: 2009/10/07> + 33581.000|date: 2009/10/08> + 21223.000|date: 2009/10/09> + 29199.000|date: 2009/10/12> + 17831.000|date: 2009/10/13> + 22341.000|date: 2009/10/14> + 25858.000|date: 2009/10/15> + 39382.000|date: 2009/10/16> + 42751.000|date: 2009/10/19> + 37174.000|date: 2009/10/20> + 40532.000|date: 2009/10/21> + 19584.000|date: 2009/10/22> + 33726.000|date: 2009/10/23> + 28068.000|date: 2009/10/26> + 22034.000|date: 2009/10/27> + 34173.000|date: 2009/10/28> + 35696.000|date: 2009/11/05> + 104839.000|date: 2009/11/06> + 79397.000|date: 2009/11/09> + 54251.000|date: 2009/11/10> + 30113.000|date: 2009/11/11> + 42665.000|date: 2009/11/13> + 23916.000|date: 2009/11/16> + 27402.000|date: 2009/11/17> + 30976.000|date: 2009/11/18> + 71361.000|date: 2009/11/19> + 65810.000|date: 2009/11/20> + 69532.000|date: 2009/11/23> + 50150.000|date: 2009/11/24> + 42019.000|date: 2009/11/25> + 27662.000|date: 2009/11/27> + 54175.000|date: 2009/11/30> + 33082.000|date: 2009/12/01> + 58002.000|date: 2009/12/02> + 43056.000|date: 2009/12/03> + 46991.000|date: 2009/12/04> + 26772.000|date: 2009/12/07> + 29674.000|date: 2009/12/08> + 29057.000|date: 2009/12/09> + 24046.000|date: 2009/12/10> + 20735.000|date: 2009/12/11> + 21436.000|date: 2009/12/14> + 22223.000|date: 2009/12/15> + 29629.000|date: 2009/12/16> + 32961.000|date: 2009/12/17> + 106907.000|date: 2009/12/18> + 29070.000|date: 2009/12/21> + 25351.000|date: 2009/12/22> + 16462.000|date: 2009/12/23> + 5466.000|date: 2009/12/24> + 11357.000|date: 2009/12/28> + 15702.000|date: 2009/12/29> + 15528.000|date: 2009/12/30> + 18206.000|date: 2009/12/31> + 26519.000|date: 2010/01/04> + 46286.000|date: 2010/01/05> + 30035.000|date: 2010/01/06> + 56746.000|date: 2010/01/07> + 23513.000|date: 2010/01/08> + 34431.000|date: 2010/01/11> + 24847.000|date: 2010/01/12> + 25631.000|date: 2010/01/13> + 18636.000|date: 2010/01/14> + 52083.000|date: 2010/01/15> + 29121.000|date: 2010/01/19> + 42856.000|date: 2010/01/20> + 37773.000|date: 2010/01/21> + 44670.000|date: 2010/01/22> + 24914.000|date: 2010/01/25> + 34919.000|date: 2010/01/26> + 25335.000|date: 2010/01/27> + 36295.000|date: 2010/01/28> + 43734.000|date: 2010/01/29> + 29784.000|date: 2010/02/01> + 50332.000|date: 2010/02/02> + 192698.000|date: 2010/02/03> + 69694.000|date: 2010/02/04> + 62937.000|date: 2010/02/05> + 27174.000|date: 2010/02/08> + 43051.000|date: 2010/02/09> + 31086.000|date: 2010/02/10> + 28674.000|date: 2010/02/11> + 26027.000|date: 2010/02/12> + 26955.000|date: 2010/02/16> + 31229.000|date: 2010/02/17> + 27809.000|date: 2010/02/18> + 22312.000|date: 2010/02/19> + 32466.000|date: 2010/02/22> + 29968.000|date: 2010/02/23> + 43411.000|date: 2010/02/24> + 44120.000|date: 2010/02/25> + 51701.000|date: 2010/02/26> + 49966.000|date: 2010/03/01> + 34702.000|date: 2010/03/02> + 43262.000|date: 2010/03/03> + 79327.000|date: 2010/03/04> + 38865.000|date: 2010/03/05> + 32480.000|date: 2010/03/08> + 39634.000|date: 2010/03/09> + 42067.000|date: 2010/03/10> + 34970.000|date: 2010/03/11> + 50590.000|date: 2010/03/12> + 40777.000|date: 2010/03/15> + 26179.000|date: 2010/03/16> + 17860.000|date: 2010/03/17> + 19747.000|date: 2010/03/18> + 45540.000|date: 2010/03/19> + 35620.000|date: 2010/03/22> + 25727.000|date: 2010/03/23> + 19494.000|date: 2010/03/24> + 34568.000|date: 2010/03/25> + 31433.000|date: 2010/03/26> + 36889.000|date: 2010/03/29> + 27012.000|date: 2010/03/30> + 22450.000|date: 2010/03/31> + 32601.000|date: 2010/04/01> + 36699.000|date: 2010/04/05> + 18393.000|date: 2010/04/06> + 29656.000|date: 2010/04/07> + 22377.000|date: 2010/04/08> + 26486.000|date: 2010/04/09> + 26058.000|date: 2010/04/12> + 23248.000|date: 2010/04/13> + 25894.000|date: 2010/04/14> + 34120.000|date: 2010/04/15> + 32889.000|date: 2010/04/16> + 29498.000|date: 2010/04/19> + 21273.000|date: 2010/04/20> + 31852.000|date: 2010/04/21> + 24749.000|date: 2010/04/22> + 20915.000|date: 2010/04/23> + 16542.000|date: 2010/04/26> + 23082.000|date: 2010/04/27> + 35820.000|date: 2010/04/28> + 60606.000|date: 2010/04/29> + 27492.000|date: 2010/04/30> + 22192.000|date: 2010/05/03> + 31752.000|date: 2010/05/04> + 26350.000|date: 2010/05/05> + 84073.000|date: 2010/05/06> + 77628.000|date: 2010/05/07> + 37497.000|date: 2010/05/10> + 27162.000|date: 2010/05/11> + 37574.000|date: 2010/05/12> + 21374.000|date: 2010/05/13> + 21820.000|date: 2010/05/14> + 25376.000|date: 2010/05/17> + 174644.000|date: 2010/05/18> + 117371.000|date: 2010/05/19> + 107768.000|date: 2010/05/20> + 97298.000|date: 2010/05/21> + 57965.000|date: 2010/05/24> + 71446.000|date: 2010/05/25> + 107059.000|date: 2010/05/26> + 58603.000|date: 2010/05/27> + 40391.000|date: 2010/05/28> + 46482.000|date: 2010/06/01> + 49781.000|date: 2010/06/02> + 87254.000|date: 2010/06/03> + 63306.000|date: 2010/06/04> + 69118.000|date: 2010/06/07> + 58910.000|date: 2010/06/08> + 58308.000|date: 2010/06/09> + 46388.000|date: 2010/06/10> + 32431.000|date: 2010/06/14> + 42771.000|date: 2010/06/15> + 36228.000|date: 2010/06/16> + 34284.000|date: 2010/06/17> + 47753.000|date: 2010/06/18> + 32157.000|date: 2010/06/21> + 88989.000|date: 2010/06/22> + 53743.000|date: 2010/06/23> + 41680.000|date: 2010/06/24> + 48836.000|date: 2010/06/25> + 50018.000|date: 2010/06/28> + 56449.000|date: 2010/06/29> + 43096.000|date: 2010/06/30> + 21547.000|date: 2010/07/02> + 33103.000|date: 2010/07/06> + 65642.000|date: 2010/07/07> + 76351.000|date: 2010/07/08> + 93136.000|date: 2010/07/09> + 47411.000|date: 2010/07/12> + 68794.000|date: 2010/07/13> + 58831.000|date: 2010/07/14> + 26712.000|date: 2010/07/15> + 28785.000|date: 2010/07/16> + 22104.000|date: 2010/07/19> + 20049.000|date: 2010/07/20> + 24991.000|date: 2010/07/21> + 52555.000|date: 2010/07/22> + 31813.000|date: 2010/07/23> + 29070.000|date: 2010/07/26> + 22380.000|date: 2010/07/27> + 39507.000|date: 2010/07/28> + 47511.000|date: 2010/07/29> + 40759.000|date: 2010/07/30> + 45720.000|date: 2010/08/02> + 87968.000|date: 2010/08/03> + 57297.000|date: 2010/08/04> + 47137.000|date: 2010/08/05> + 50861.000|date: 2010/08/06> + 42991.000|date: 2010/08/09> + 82619.000|date: 2010/08/10> + 71107.000|date: 2010/08/11> + 36257.000|date: 2010/08/12> + 34978.000|date: 2010/08/13> + 54471.000|date: 2010/08/16> + 34176.000|date: 2010/08/17> + 82237.000|date: 2010/08/19> + 27696.000|date: 2010/08/20> open |ticker: VTR> => 38.550|date: 2009/08/21> + 39.080|date: 2009/08/24> + 38.980|date: 2009/08/25> + 38.730|date: 2009/08/26> + 38.520|date: 2009/08/27> + 39.290|date: 2009/08/28> + 39.090|date: 2009/08/31> + 39.020|date: 2009/09/01> + 36.160|date: 2009/09/02> + 36.490|date: 2009/09/03> + 36.640|date: 2009/09/04> + 37.480|date: 2009/09/09> + 37.730|date: 2009/09/10> + 37.830|date: 2009/09/11> + 37.330|date: 2009/09/14> + 38.230|date: 2009/09/15> + 38.340|date: 2009/09/16> + 38.870|date: 2009/09/17> + 38.870|date: 2009/09/18> + 38.590|date: 2009/09/21> + 39.040|date: 2009/09/22> + 39.770|date: 2009/09/23> + 39.380|date: 2009/09/24> + 38.030|date: 2009/09/25> + 38.580|date: 2009/09/28> + 39.910|date: 2009/09/29> + 39.210|date: 2009/09/30> + 38.560|date: 2009/10/01> + 37.000|date: 2009/10/02> + 37.340|date: 2009/10/05> + 38.380|date: 2009/10/06> + 37.470|date: 2009/10/07> + 38.000|date: 2009/10/08> + 38.370|date: 2009/10/09> + 39.270|date: 2009/10/12> + 38.740|date: 2009/10/13> + 39.920|date: 2009/10/14> + 40.680|date: 2009/10/15> + 40.340|date: 2009/10/16> + 40.160|date: 2009/10/19> + 40.570|date: 2009/10/20> + 39.740|date: 2009/10/21> + 39.420|date: 2009/10/22> + 40.540|date: 2009/10/23> + 40.350|date: 2009/10/26> + 40.220|date: 2009/10/27> + 39.950|date: 2009/10/28> + 39.490|date: 2009/11/05> + 39.400|date: 2009/11/06> + 39.600|date: 2009/11/09> + 40.800|date: 2009/11/10> + 40.660|date: 2009/11/11> + 40.620|date: 2009/11/12> + 40.610|date: 2009/11/13> + 41.740|date: 2009/11/16> + 42.290|date: 2009/11/17> + 41.870|date: 2009/11/18> + 42.020|date: 2009/11/19> + 41.640|date: 2009/11/20> + 42.290|date: 2009/11/23> + 41.990|date: 2009/11/24> + 41.930|date: 2009/11/25> + 41.050|date: 2009/11/27> + 41.070|date: 2009/11/30> + 43.150|date: 2009/12/01> + 43.480|date: 2009/12/02> + 42.960|date: 2009/12/03> + 43.590|date: 2009/12/04> + 44.550|date: 2009/12/07> + 43.480|date: 2009/12/08> + 44.150|date: 2009/12/09> + 44.170|date: 2009/12/10> + 43.810|date: 2009/12/11> + 43.450|date: 2009/12/14> + 43.490|date: 2009/12/15> + 43.190|date: 2009/12/16> + 43.170|date: 2009/12/17> + 43.280|date: 2009/12/18> + 42.860|date: 2009/12/21> + 43.190|date: 2009/12/22> + 43.320|date: 2009/12/23> + 43.890|date: 2009/12/24> + 44.140|date: 2009/12/28> + 44.330|date: 2009/12/29> + 43.730|date: 2009/12/30> + 44.370|date: 2009/12/31> + 44.160|date: 2010/01/04> + 43.250|date: 2010/01/05> + 43.560|date: 2010/01/06> + 42.940|date: 2010/01/07> + 43.260|date: 2010/01/08> + 43.380|date: 2010/01/11> + 43.700|date: 2010/01/12> + 44.010|date: 2010/01/13> + 44.790|date: 2010/01/14> + 44.690|date: 2010/01/15> + 44.830|date: 2010/01/19> + 45.040|date: 2010/01/20> + 44.710|date: 2010/01/21> + 43.430|date: 2010/01/22> + 42.950|date: 2010/01/25> + 42.310|date: 2010/01/26> + 42.300|date: 2010/01/27> + 43.230|date: 2010/01/28> + 43.030|date: 2010/01/29> + 42.420|date: 2010/02/01> + 42.720|date: 2010/02/02> + 43.130|date: 2010/02/03> + 42.390|date: 2010/02/04> + 41.010|date: 2010/02/05> + 42.000|date: 2010/02/08> + 41.600|date: 2010/02/09> + 41.040|date: 2010/02/10> + 41.270|date: 2010/02/11> + 41.340|date: 2010/02/12> + 42.180|date: 2010/02/16> + 43.440|date: 2010/02/17> + 43.780|date: 2010/02/18> + 45.510|date: 2010/02/19> + 45.190|date: 2010/02/22> + 44.990|date: 2010/02/23> + 45.060|date: 2010/02/24> + 44.360|date: 2010/02/25> + 44.440|date: 2010/02/26> + 44.420|date: 2010/03/01> + 44.720|date: 2010/03/02> + 44.580|date: 2010/03/03> + 44.500|date: 2010/03/04> + 44.550|date: 2010/03/05> + 45.100|date: 2010/03/08> + 45.290|date: 2010/03/09> + 45.050|date: 2010/03/10> + 45.100|date: 2010/03/11> + 46.100|date: 2010/03/12> + 46.130|date: 2010/03/15> + 46.600|date: 2010/03/16> + 47.610|date: 2010/03/17> + 47.450|date: 2010/03/18> + 47.660|date: 2010/03/19> + 47.290|date: 2010/03/22> + 48.020|date: 2010/03/23> + 48.420|date: 2010/03/24> + 47.670|date: 2010/03/25> + 48.630|date: 2010/03/26> + 48.610|date: 2010/03/29> + 48.190|date: 2010/03/30> + 47.910|date: 2010/03/31> + 47.750|date: 2010/04/01> + 47.680|date: 2010/04/05> + 47.840|date: 2010/04/06> + 48.600|date: 2010/04/07> + 47.740|date: 2010/04/08> + 47.500|date: 2010/04/09> + 47.080|date: 2010/04/12> + 46.880|date: 2010/04/13> + 47.630|date: 2010/04/14> + 46.700|date: 2010/04/15> + 45.570|date: 2010/04/16> + 44.100|date: 2010/04/19> + 44.980|date: 2010/04/20> + 45.540|date: 2010/04/21> + 45.630|date: 2010/04/22> + 47.070|date: 2010/04/23> + 47.980|date: 2010/04/26> + 48.170|date: 2010/04/27> + 46.280|date: 2010/04/28> + 47.900|date: 2010/04/29> + 48.550|date: 2010/04/30> + 47.580|date: 2010/05/03> + 48.060|date: 2010/05/04> + 47.120|date: 2010/05/05> + 46.730|date: 2010/05/06> + 45.810|date: 2010/05/07> + 47.640|date: 2010/05/10> + 48.470|date: 2010/05/11> + 48.720|date: 2010/05/12> + 49.460|date: 2010/05/13> + 48.170|date: 2010/05/14> + 48.110|date: 2010/05/17> + 48.250|date: 2010/05/18> + 46.250|date: 2010/05/19> + 45.110|date: 2010/05/20> + 43.600|date: 2010/05/21> + 46.080|date: 2010/05/24> + 44.120|date: 2010/05/25> + 46.110|date: 2010/05/26> + 46.140|date: 2010/05/27> + 47.390|date: 2010/05/28> + 46.440|date: 2010/06/01> + 47.080|date: 2010/06/02> + 47.840|date: 2010/06/03> + 46.630|date: 2010/06/04> + 45.620|date: 2010/06/07> + 45.530|date: 2010/06/08> + 45.980|date: 2010/06/09> + 46.790|date: 2010/06/10> + 47.030|date: 2010/06/11> + 48.510|date: 2010/06/14> + 49.160|date: 2010/06/15> + 49.820|date: 2010/06/16> + 49.750|date: 2010/06/17> + 49.940|date: 2010/06/18> + 49.980|date: 2010/06/21> + 49.420|date: 2010/06/22> + 48.230|date: 2010/06/23> + 47.570|date: 2010/06/24> + 47.560|date: 2010/06/25> + 48.720|date: 2010/06/28> + 47.440|date: 2010/06/29> + 47.060|date: 2010/06/30> + 47.120|date: 2010/07/01> + 47.360|date: 2010/07/02> + 46.710|date: 2010/07/06> + 46.430|date: 2010/07/07> + 48.430|date: 2010/07/08> + 47.740|date: 2010/07/09> + 48.510|date: 2010/07/12> + 49.030|date: 2010/07/13> + 48.680|date: 2010/07/14> + 48.730|date: 2010/07/15> + 47.980|date: 2010/07/16> + 47.250|date: 2010/07/19> + 47.640|date: 2010/07/20> + 49.530|date: 2010/07/21> + 48.550|date: 2010/07/22> + 49.540|date: 2010/07/23> + 50.340|date: 2010/07/26> + 52.280|date: 2010/07/27> + 51.560|date: 2010/07/28> + 51.460|date: 2010/07/29> + 49.820|date: 2010/07/30> + 51.720|date: 2010/08/02> + 52.050|date: 2010/08/03> + 52.250|date: 2010/08/04> + 51.930|date: 2010/08/05> + 51.040|date: 2010/08/06> + 51.950|date: 2010/08/09> + 51.760|date: 2010/08/10> + 51.200|date: 2010/08/11> + 50.050|date: 2010/08/12> + 49.780|date: 2010/08/13> + 49.610|date: 2010/08/16> + 50.220|date: 2010/08/17> + 51.110|date: 2010/08/19> + 49.640|date: 2010/08/20> high |ticker: VTR> => 39.850|date: 2009/08/21> + 39.520|date: 2009/08/24> + 39.450|date: 2009/08/25> + 38.950|date: 2009/08/26> + 39.160|date: 2009/08/27> + 39.720|date: 2009/08/28> + 39.480|date: 2009/08/31> + 39.020|date: 2009/09/01> + 36.575|date: 2009/09/02> + 36.800|date: 2009/09/03> + 37.050|date: 2009/09/04> + 38.100|date: 2009/09/09> + 37.890|date: 2009/09/10> + 37.980|date: 2009/09/11> + 38.170|date: 2009/09/14> + 38.580|date: 2009/09/15> + 39.000|date: 2009/09/16> + 39.890|date: 2009/09/17> + 39.260|date: 2009/09/18> + 39.150|date: 2009/09/21> + 39.840|date: 2009/09/22> + 40.230|date: 2009/09/23> + 39.710|date: 2009/09/24> + 38.790|date: 2009/09/25> + 40.000|date: 2009/09/28> + 40.180|date: 2009/09/29> + 39.400|date: 2009/09/30> + 38.610|date: 2009/10/01> + 37.780|date: 2009/10/02> + 38.340|date: 2009/10/05> + 39.040|date: 2009/10/06> + 38.010|date: 2009/10/07> + 38.720|date: 2009/10/08> + 38.960|date: 2009/10/09> + 39.270|date: 2009/10/12> + 39.570|date: 2009/10/13> + 41.130|date: 2009/10/14> + 41.140|date: 2009/10/15> + 40.550|date: 2009/10/16> + 40.980|date: 2009/10/19> + 40.570|date: 2009/10/20> + 40.460|date: 2009/10/21> + 40.620|date: 2009/10/22> + 40.740|date: 2009/10/23> + 41.060|date: 2009/10/26> + 40.650|date: 2009/10/27> + 40.400|date: 2009/10/28> + 39.950|date: 2009/11/05> + 39.760|date: 2009/11/06> + 41.030|date: 2009/11/09> + 40.880|date: 2009/11/10> + 41.150|date: 2009/11/11> + 41.150|date: 2009/11/12> + 40.990|date: 2009/11/13> + 42.770|date: 2009/11/16> + 42.650|date: 2009/11/17> + 42.580|date: 2009/11/18> + 42.290|date: 2009/11/19> + 42.180|date: 2009/11/20> + 42.820|date: 2009/11/23> + 42.220|date: 2009/11/24> + 42.500|date: 2009/11/25> + 41.760|date: 2009/11/27> + 43.240|date: 2009/11/30> + 43.500|date: 2009/12/01> + 43.820|date: 2009/12/02> + 44.210|date: 2009/12/03> + 44.890|date: 2009/12/04> + 44.910|date: 2009/12/07> + 44.660|date: 2009/12/08> + 44.310|date: 2009/12/09> + 44.260|date: 2009/12/10> + 43.970|date: 2009/12/11> + 43.640|date: 2009/12/14> + 43.700|date: 2009/12/15> + 43.830|date: 2009/12/16> + 43.290|date: 2009/12/17> + 43.490|date: 2009/12/18> + 43.195|date: 2009/12/21> + 43.340|date: 2009/12/22> + 43.930|date: 2009/12/23> + 44.170|date: 2009/12/24> + 44.790|date: 2009/12/28> + 44.520|date: 2009/12/29> + 44.250|date: 2009/12/30> + 44.710|date: 2009/12/31> + 44.620|date: 2010/01/04> + 43.650|date: 2010/01/05> + 43.830|date: 2010/01/06> + 43.700|date: 2010/01/07> + 43.450|date: 2010/01/08> + 44.070|date: 2010/01/11> + 43.970|date: 2010/01/12> + 45.020|date: 2010/01/13> + 45.360|date: 2010/01/14> + 44.910|date: 2010/01/15> + 45.450|date: 2010/01/19> + 45.140|date: 2010/01/20> + 44.850|date: 2010/01/21> + 44.020|date: 2010/01/22> + 43.100|date: 2010/01/25> + 43.150|date: 2010/01/26> + 43.110|date: 2010/01/27> + 43.390|date: 2010/01/28> + 43.310|date: 2010/01/29> + 42.780|date: 2010/02/01> + 43.480|date: 2010/02/02> + 43.190|date: 2010/02/03> + 42.450|date: 2010/02/04> + 42.090|date: 2010/02/05> + 42.320|date: 2010/02/08> + 41.700|date: 2010/02/09> + 41.700|date: 2010/02/10> + 41.900|date: 2010/02/11> + 41.960|date: 2010/02/12> + 43.340|date: 2010/02/16> + 44.290|date: 2010/02/17> + 45.070|date: 2010/02/18> + 45.510|date: 2010/02/19> + 45.380|date: 2010/02/22> + 45.100|date: 2010/02/23> + 45.160|date: 2010/02/24> + 44.570|date: 2010/02/25> + 44.700|date: 2010/02/26> + 44.620|date: 2010/03/01> + 44.840|date: 2010/03/02> + 44.600|date: 2010/03/03> + 44.620|date: 2010/03/04> + 45.210|date: 2010/03/05> + 45.510|date: 2010/03/08> + 45.950|date: 2010/03/09> + 45.640|date: 2010/03/10> + 45.930|date: 2010/03/11> + 46.710|date: 2010/03/12> + 46.740|date: 2010/03/15> + 47.500|date: 2010/03/16> + 48.080|date: 2010/03/17> + 47.770|date: 2010/03/18> + 47.820|date: 2010/03/19> + 48.840|date: 2010/03/22> + 48.550|date: 2010/03/23> + 48.960|date: 2010/03/24> + 49.240|date: 2010/03/25> + 49.030|date: 2010/03/26> + 48.780|date: 2010/03/29> + 48.510|date: 2010/03/30> + 48.120|date: 2010/03/31> + 47.850|date: 2010/04/01> + 48.240|date: 2010/04/05> + 49.070|date: 2010/04/06> + 48.800|date: 2010/04/07> + 48.080|date: 2010/04/08> + 47.630|date: 2010/04/09> + 47.260|date: 2010/04/12> + 47.430|date: 2010/04/13> + 47.680|date: 2010/04/14> + 46.700|date: 2010/04/15> + 45.740|date: 2010/04/16> + 44.840|date: 2010/04/19> + 45.690|date: 2010/04/20> + 46.570|date: 2010/04/21> + 47.310|date: 2010/04/22> + 48.020|date: 2010/04/23> + 48.810|date: 2010/04/26> + 48.830|date: 2010/04/27> + 47.830|date: 2010/04/28> + 49.000|date: 2010/04/29> + 48.830|date: 2010/04/30> + 48.900|date: 2010/05/03> + 48.280|date: 2010/05/04> + 47.820|date: 2010/05/05> + 47.900|date: 2010/05/06> + 46.880|date: 2010/05/07> + 49.350|date: 2010/05/10> + 49.600|date: 2010/05/11> + 49.560|date: 2010/05/12> + 49.630|date: 2010/05/13> + 48.570|date: 2010/05/14> + 48.500|date: 2010/05/17> + 48.450|date: 2010/05/18> + 47.140|date: 2010/05/19> + 45.650|date: 2010/05/20> + 46.040|date: 2010/05/21> + 46.280|date: 2010/05/24> + 45.580|date: 2010/05/25> + 46.740|date: 2010/05/26> + 47.580|date: 2010/05/27> + 47.870|date: 2010/05/28> + 47.500|date: 2010/06/01> + 47.960|date: 2010/06/02> + 48.020|date: 2010/06/03> + 47.320|date: 2010/06/04> + 46.350|date: 2010/06/07> + 46.340|date: 2010/06/08> + 46.690|date: 2010/06/09> + 47.820|date: 2010/06/10> + 48.460|date: 2010/06/11> + 49.240|date: 2010/06/14> + 50.230|date: 2010/06/15> + 50.130|date: 2010/06/16> + 50.090|date: 2010/06/17> + 50.110|date: 2010/06/18> + 50.330|date: 2010/06/21> + 49.650|date: 2010/06/22> + 48.550|date: 2010/06/23> + 47.980|date: 2010/06/24> + 48.740|date: 2010/06/25> + 48.940|date: 2010/06/28> + 47.800|date: 2010/06/29> + 47.880|date: 2010/06/30> + 47.300|date: 2010/07/01> + 47.480|date: 2010/07/02> + 47.590|date: 2010/07/06> + 48.030|date: 2010/07/07> + 48.730|date: 2010/07/08> + 48.590|date: 2010/07/09> + 48.690|date: 2010/07/12> + 49.220|date: 2010/07/13> + 49.210|date: 2010/07/14> + 48.730|date: 2010/07/15> + 48.090|date: 2010/07/16> + 48.520|date: 2010/07/19> + 49.440|date: 2010/07/20> + 49.530|date: 2010/07/21> + 50.050|date: 2010/07/22> + 50.580|date: 2010/07/23> + 51.895|date: 2010/07/26> + 52.280|date: 2010/07/27> + 51.860|date: 2010/07/28> + 51.580|date: 2010/07/29> + 51.000|date: 2010/07/30> + 52.530|date: 2010/08/02> + 52.390|date: 2010/08/03> + 52.560|date: 2010/08/04> + 52.370|date: 2010/08/05> + 51.790|date: 2010/08/06> + 52.270|date: 2010/08/09> + 52.390|date: 2010/08/10> + 51.490|date: 2010/08/11> + 50.590|date: 2010/08/12> + 50.420|date: 2010/08/13> + 50.210|date: 2010/08/16> + 51.520|date: 2010/08/17> + 51.170|date: 2010/08/19> + 50.330|date: 2010/08/20> low |ticker: VTR> => 38.550|date: 2009/08/21> + 38.450|date: 2009/08/24> + 38.600|date: 2009/08/25> + 38.130|date: 2009/08/26> + 37.810|date: 2009/08/27> + 38.790|date: 2009/08/28> + 38.730|date: 2009/08/31> + 36.290|date: 2009/09/01> + 35.910|date: 2009/09/02> + 35.870|date: 2009/09/03> + 35.950|date: 2009/09/04> + 37.250|date: 2009/09/09> + 37.040|date: 2009/09/10> + 37.070|date: 2009/09/11> + 36.860|date: 2009/09/14> + 37.230|date: 2009/09/15> + 38.110|date: 2009/09/16> + 38.100|date: 2009/09/17> + 38.180|date: 2009/09/18> + 38.140|date: 2009/09/21> + 38.876|date: 2009/09/22> + 39.120|date: 2009/09/23> + 37.810|date: 2009/09/24> + 37.490|date: 2009/09/25> + 38.350|date: 2009/09/28> + 38.890|date: 2009/09/29> + 38.170|date: 2009/09/30> + 37.350|date: 2009/10/01> + 36.190|date: 2009/10/02> + 37.090|date: 2009/10/05> + 37.400|date: 2009/10/06> + 37.250|date: 2009/10/07> + 38.000|date: 2009/10/08> + 38.010|date: 2009/10/09> + 38.700|date: 2009/10/12> + 38.370|date: 2009/10/13> + 39.860|date: 2009/10/14> + 40.510|date: 2009/10/15> + 39.590|date: 2009/10/16> + 40.160|date: 2009/10/19> + 39.790|date: 2009/10/20> + 39.190|date: 2009/10/21> + 38.860|date: 2009/10/22> + 39.910|date: 2009/10/23> + 40.120|date: 2009/10/26> + 39.830|date: 2009/10/27> + 38.960|date: 2009/10/28> + 38.890|date: 2009/11/05> + 38.870|date: 2009/11/06> + 39.430|date: 2009/11/09> + 39.990|date: 2009/11/10> + 40.150|date: 2009/11/11> + 40.380|date: 2009/11/12> + 40.410|date: 2009/11/13> + 41.260|date: 2009/11/16> + 41.750|date: 2009/11/17> + 41.560|date: 2009/11/18> + 41.430|date: 2009/11/19> + 41.600|date: 2009/11/20> + 41.650|date: 2009/11/23> + 41.620|date: 2009/11/24> + 41.810|date: 2009/11/25> + 40.880|date: 2009/11/27> + 40.750|date: 2009/11/30> + 42.780|date: 2009/12/01> + 43.150|date: 2009/12/02> + 42.790|date: 2009/12/03> + 43.590|date: 2009/12/04> + 43.560|date: 2009/12/07> + 43.480|date: 2009/12/08> + 43.650|date: 2009/12/09> + 43.410|date: 2009/12/10> + 43.260|date: 2009/12/11> + 42.430|date: 2009/12/14> + 42.810|date: 2009/12/15> + 43.190|date: 2009/12/16> + 42.640|date: 2009/12/17> + 42.090|date: 2009/12/18> + 42.730|date: 2009/12/21> + 43.040|date: 2009/12/22> + 43.030|date: 2009/12/23> + 43.670|date: 2009/12/24> + 44.090|date: 2009/12/28> + 43.470|date: 2009/12/29> + 43.430|date: 2009/12/30> + 43.720|date: 2009/12/31> + 43.060|date: 2010/01/04> + 42.730|date: 2010/01/05> + 42.830|date: 2010/01/06> + 42.560|date: 2010/01/07> + 42.610|date: 2010/01/08> + 43.150|date: 2010/01/11> + 43.240|date: 2010/01/12> + 43.790|date: 2010/01/13> + 44.350|date: 2010/01/14> + 44.460|date: 2010/01/15> + 44.630|date: 2010/01/19> + 44.190|date: 2010/01/20> + 43.480|date: 2010/01/21> + 42.630|date: 2010/01/22> + 42.050|date: 2010/01/25> + 42.000|date: 2010/01/26> + 41.860|date: 2010/01/27> + 42.170|date: 2010/01/28> + 41.880|date: 2010/01/29> + 42.150|date: 2010/02/01> + 42.210|date: 2010/02/02> + 42.630|date: 2010/02/03> + 40.870|date: 2010/02/04> + 40.560|date: 2010/02/05> + 41.150|date: 2010/02/08> + 40.790|date: 2010/02/09> + 40.360|date: 2010/02/10> + 40.930|date: 2010/02/11> + 41.080|date: 2010/02/12> + 42.180|date: 2010/02/16> + 43.380|date: 2010/02/17> + 43.780|date: 2010/02/18> + 44.770|date: 2010/02/19> + 44.910|date: 2010/02/22> + 44.570|date: 2010/02/23> + 44.670|date: 2010/02/24> + 44.020|date: 2010/02/25> + 44.110|date: 2010/02/26> + 44.120|date: 2010/03/01> + 44.380|date: 2010/03/02> + 44.300|date: 2010/03/03> + 44.160|date: 2010/03/04> + 44.330|date: 2010/03/05> + 44.880|date: 2010/03/08> + 45.030|date: 2010/03/09> + 44.700|date: 2010/03/10> + 45.080|date: 2010/03/11> + 45.960|date: 2010/03/12> + 45.720|date: 2010/03/15> + 46.520|date: 2010/03/16> + 47.350|date: 2010/03/17> + 47.290|date: 2010/03/18> + 46.900|date: 2010/03/19> + 46.900|date: 2010/03/22> + 47.890|date: 2010/03/23> + 48.290|date: 2010/03/24> + 47.670|date: 2010/03/25> + 48.030|date: 2010/03/26> + 47.910|date: 2010/03/29> + 47.940|date: 2010/03/30> + 47.410|date: 2010/03/31> + 47.030|date: 2010/04/01> + 47.480|date: 2010/04/05> + 47.700|date: 2010/04/06> + 47.700|date: 2010/04/07> + 47.220|date: 2010/04/08> + 46.820|date: 2010/04/09> + 46.400|date: 2010/04/12> + 46.650|date: 2010/04/13> + 46.550|date: 2010/04/14> + 45.570|date: 2010/04/15> + 44.270|date: 2010/04/16> + 43.930|date: 2010/04/19> + 44.520|date: 2010/04/20> + 45.490|date: 2010/04/21> + 45.520|date: 2010/04/22> + 46.910|date: 2010/04/23> + 47.800|date: 2010/04/26> + 47.300|date: 2010/04/27> + 45.060|date: 2010/04/28> + 47.690|date: 2010/04/29> + 47.045|date: 2010/04/30> + 47.230|date: 2010/05/03> + 47.170|date: 2010/05/04> + 46.460|date: 2010/05/05> + 43.140|date: 2010/05/06> + 44.470|date: 2010/05/07> + 47.330|date: 2010/05/10> + 48.280|date: 2010/05/11> + 48.570|date: 2010/05/12> + 48.650|date: 2010/05/13> + 47.320|date: 2010/05/14> + 46.460|date: 2010/05/17> + 46.230|date: 2010/05/18> + 45.270|date: 2010/05/19> + 44.130|date: 2010/05/20> + 43.600|date: 2010/05/21> + 45.000|date: 2010/05/24> + 43.250|date: 2010/05/25> + 44.950|date: 2010/05/26> + 45.800|date: 2010/05/27> + 46.720|date: 2010/05/28> + 46.280|date: 2010/06/01> + 46.460|date: 2010/06/02> + 47.240|date: 2010/06/03> + 45.310|date: 2010/06/04> + 45.220|date: 2010/06/07> + 44.290|date: 2010/06/08> + 45.690|date: 2010/06/09> + 46.450|date: 2010/06/10> + 46.790|date: 2010/06/11> + 48.400|date: 2010/06/14> + 48.880|date: 2010/06/15> + 49.420|date: 2010/06/16> + 49.240|date: 2010/06/17> + 49.180|date: 2010/06/18> + 49.280|date: 2010/06/21> + 47.910|date: 2010/06/22> + 47.340|date: 2010/06/23> + 46.910|date: 2010/06/24> + 47.260|date: 2010/06/25> + 47.960|date: 2010/06/28> + 46.740|date: 2010/06/29> + 46.820|date: 2010/06/30> + 46.050|date: 2010/07/01> + 46.330|date: 2010/07/02> + 45.770|date: 2010/07/06> + 46.110|date: 2010/07/07> + 47.150|date: 2010/07/08> + 47.720|date: 2010/07/09> + 48.020|date: 2010/07/12> + 48.530|date: 2010/07/13> + 48.150|date: 2010/07/14> + 47.520|date: 2010/07/15> + 46.850|date: 2010/07/16> + 46.810|date: 2010/07/19> + 47.260|date: 2010/07/20> + 48.020|date: 2010/07/21> + 48.550|date: 2010/07/22> + 49.020|date: 2010/07/23> + 50.050|date: 2010/07/26> + 50.780|date: 2010/07/27> + 50.800|date: 2010/07/28> + 50.060|date: 2010/07/29> + 49.740|date: 2010/07/30> + 51.330|date: 2010/08/02> + 51.790|date: 2010/08/03> + 51.980|date: 2010/08/04> + 51.375|date: 2010/08/05> + 50.520|date: 2010/08/06> + 51.510|date: 2010/08/09> + 51.300|date: 2010/08/10> + 50.390|date: 2010/08/11> + 49.720|date: 2010/08/12> + 49.780|date: 2010/08/13> + 49.390|date: 2010/08/16> + 50.040|date: 2010/08/17> + 49.760|date: 2010/08/19> + 49.600|date: 2010/08/20> close |ticker: VTR> => 39.010|date: 2009/08/21> + 38.640|date: 2009/08/24> + 39.020|date: 2009/08/25> + 38.530|date: 2009/08/26> + 39.100|date: 2009/08/27> + 39.640|date: 2009/08/28> + 39.210|date: 2009/08/31> + 36.300|date: 2009/09/01> + 36.210|date: 2009/09/02> + 36.610|date: 2009/09/03> + 37.010|date: 2009/09/04> + 37.820|date: 2009/09/09> + 37.720|date: 2009/09/10> + 37.500|date: 2009/09/11> + 38.080|date: 2009/09/14> + 38.290|date: 2009/09/15> + 38.910|date: 2009/09/16> + 38.560|date: 2009/09/17> + 38.940|date: 2009/09/18> + 38.760|date: 2009/09/21> + 39.830|date: 2009/09/22> + 39.140|date: 2009/09/23> + 38.300|date: 2009/09/24> + 38.210|date: 2009/09/25> + 39.970|date: 2009/09/28> + 38.980|date: 2009/09/29> + 38.500|date: 2009/09/30> + 37.390|date: 2009/10/01> + 37.060|date: 2009/10/02> + 38.080|date: 2009/10/05> + 37.790|date: 2009/10/06> + 37.910|date: 2009/10/07> + 38.380|date: 2009/10/08> + 38.910|date: 2009/10/09> + 38.960|date: 2009/10/12> + 39.380|date: 2009/10/13> + 40.930|date: 2009/10/14> + 40.780|date: 2009/10/15> + 40.180|date: 2009/10/16> + 40.670|date: 2009/10/19> + 39.930|date: 2009/10/20> + 39.400|date: 2009/10/21> + 40.570|date: 2009/10/22> + 40.070|date: 2009/10/23> + 40.220|date: 2009/10/26> + 40.030|date: 2009/10/27> + 39.010|date: 2009/10/28> + 39.870|date: 2009/11/05> + 39.130|date: 2009/11/06> + 40.950|date: 2009/11/09> + 40.300|date: 2009/11/10> + 40.880|date: 2009/11/11> + 40.430|date: 2009/11/12> + 40.830|date: 2009/11/13> + 42.340|date: 2009/11/16> + 41.820|date: 2009/11/17> + 42.520|date: 2009/11/18> + 41.790|date: 2009/11/19> + 41.740|date: 2009/11/20> + 42.030|date: 2009/11/23> + 41.870|date: 2009/11/24> + 42.300|date: 2009/11/25> + 41.000|date: 2009/11/27> + 42.930|date: 2009/11/30> + 43.300|date: 2009/12/01> + 43.370|date: 2009/12/02> + 42.990|date: 2009/12/03> + 44.710|date: 2009/12/04> + 43.910|date: 2009/12/07> + 44.040|date: 2009/12/08> + 43.770|date: 2009/12/09> + 43.770|date: 2009/12/10> + 43.860|date: 2009/12/11> + 43.490|date: 2009/12/14> + 42.960|date: 2009/12/15> + 43.400|date: 2009/12/16> + 43.010|date: 2009/12/17> + 42.850|date: 2009/12/18> + 43.050|date: 2009/12/21> + 43.180|date: 2009/12/22> + 43.490|date: 2009/12/23> + 44.140|date: 2009/12/24> + 44.200|date: 2009/12/28> + 43.750|date: 2009/12/29> + 44.250|date: 2009/12/30> + 43.740|date: 2009/12/31> + 43.350|date: 2010/01/04> + 43.560|date: 2010/01/05> + 43.070|date: 2010/01/06> + 43.550|date: 2010/01/07> + 43.070|date: 2010/01/08> + 43.940|date: 2010/01/11> + 43.660|date: 2010/01/12> + 44.910|date: 2010/01/13> + 44.760|date: 2010/01/14> + 44.670|date: 2010/01/15> + 45.330|date: 2010/01/19> + 44.560|date: 2010/01/20> + 43.560|date: 2010/01/21> + 42.750|date: 2010/01/22> + 42.640|date: 2010/01/25> + 42.450|date: 2010/01/26> + 43.080|date: 2010/01/27> + 42.700|date: 2010/01/28> + 42.200|date: 2010/01/29> + 42.760|date: 2010/02/01> + 43.400|date: 2010/02/02> + 42.720|date: 2010/02/03> + 40.950|date: 2010/02/04> + 42.070|date: 2010/02/05> + 41.210|date: 2010/02/08> + 41.080|date: 2010/02/09> + 41.390|date: 2010/02/10> + 41.870|date: 2010/02/11> + 41.880|date: 2010/02/12> + 43.300|date: 2010/02/16> + 44.170|date: 2010/02/17> + 44.960|date: 2010/02/18> + 45.090|date: 2010/02/19> + 45.030|date: 2010/02/22> + 44.720|date: 2010/02/23> + 44.900|date: 2010/02/24> + 44.450|date: 2010/02/25> + 44.190|date: 2010/02/26> + 44.490|date: 2010/03/01> + 44.450|date: 2010/03/02> + 44.310|date: 2010/03/03> + 44.370|date: 2010/03/04> + 45.120|date: 2010/03/05> + 45.390|date: 2010/03/08> + 45.690|date: 2010/03/09> + 45.410|date: 2010/03/10> + 45.910|date: 2010/03/11> + 46.490|date: 2010/03/12> + 46.650|date: 2010/03/15> + 47.420|date: 2010/03/16> + 47.920|date: 2010/03/17> + 47.540|date: 2010/03/18> + 47.410|date: 2010/03/19> + 48.620|date: 2010/03/22> + 48.480|date: 2010/03/23> + 48.650|date: 2010/03/24> + 48.520|date: 2010/03/25> + 48.100|date: 2010/03/26> + 48.140|date: 2010/03/29> + 48.140|date: 2010/03/30> + 47.480|date: 2010/03/31> + 47.390|date: 2010/04/01> + 48.150|date: 2010/04/05> + 48.860|date: 2010/04/06> + 47.880|date: 2010/04/07> + 47.310|date: 2010/04/08> + 47.000|date: 2010/04/09> + 46.710|date: 2010/04/12> + 47.320|date: 2010/04/13> + 46.700|date: 2010/04/14> + 45.640|date: 2010/04/15> + 44.300|date: 2010/04/16> + 44.600|date: 2010/04/19> + 45.650|date: 2010/04/20> + 46.080|date: 2010/04/21> + 47.160|date: 2010/04/22> + 47.990|date: 2010/04/23> + 48.490|date: 2010/04/26> + 47.390|date: 2010/04/27> + 47.370|date: 2010/04/28> + 48.940|date: 2010/04/29> + 47.230|date: 2010/04/30> + 48.540|date: 2010/05/03> + 47.720|date: 2010/05/04> + 46.850|date: 2010/05/05> + 45.760|date: 2010/05/06> + 45.430|date: 2010/05/07> + 49.300|date: 2010/05/10> + 48.680|date: 2010/05/11> + 49.440|date: 2010/05/12> + 48.760|date: 2010/05/13> + 47.800|date: 2010/05/14> + 47.710|date: 2010/05/17> + 46.420|date: 2010/05/18> + 46.210|date: 2010/05/19> + 44.180|date: 2010/05/20> + 45.980|date: 2010/05/21> + 45.100|date: 2010/05/24> + 45.530|date: 2010/05/25> + 45.160|date: 2010/05/26> + 47.530|date: 2010/05/27> + 46.950|date: 2010/05/28> + 46.670|date: 2010/06/01> + 47.920|date: 2010/06/02> + 47.720|date: 2010/06/03> + 45.470|date: 2010/06/04> + 45.260|date: 2010/06/07> + 46.140|date: 2010/06/08> + 45.890|date: 2010/06/09> + 47.730|date: 2010/06/10> + 48.340|date: 2010/06/11> + 48.880|date: 2010/06/14> + 50.140|date: 2010/06/15> + 49.780|date: 2010/06/16> + 49.950|date: 2010/06/17> + 49.540|date: 2010/06/18> + 49.480|date: 2010/06/21> + 48.010|date: 2010/06/22> + 47.880|date: 2010/06/23> + 47.360|date: 2010/06/24> + 48.560|date: 2010/06/25> + 48.220|date: 2010/06/28> + 47.060|date: 2010/06/29> + 46.950|date: 2010/06/30> + 47.060|date: 2010/07/01> + 46.410|date: 2010/07/02> + 46.090|date: 2010/07/06> + 48.010|date: 2010/07/07> + 47.920|date: 2010/07/08> + 48.550|date: 2010/07/09> + 48.480|date: 2010/07/12> + 49.080|date: 2010/07/13> + 48.710|date: 2010/07/14> + 48.320|date: 2010/07/15> + 47.240|date: 2010/07/16> + 48.150|date: 2010/07/19> + 49.310|date: 2010/07/20> + 48.160|date: 2010/07/21> + 49.830|date: 2010/07/22> + 50.540|date: 2010/07/23> + 51.830|date: 2010/07/26> + 51.640|date: 2010/07/27> + 50.950|date: 2010/07/28> + 50.380|date: 2010/07/29> + 50.720|date: 2010/07/30> + 52.410|date: 2010/08/02> + 52.150|date: 2010/08/03> + 52.280|date: 2010/08/04> + 51.550|date: 2010/08/05> + 51.670|date: 2010/08/06> + 52.220|date: 2010/08/09> + 52.110|date: 2010/08/10> + 50.660|date: 2010/08/11> + 49.870|date: 2010/08/12> + 49.860|date: 2010/08/13> + 49.900|date: 2010/08/16> + 51.480|date: 2010/08/17> + 50.020|date: 2010/08/19> + 50.250|date: 2010/08/20> volume |ticker: VTR> => 30776.000|date: 2009/08/21> + 28192.000|date: 2009/08/24> + 20439.000|date: 2009/08/25> + 25111.000|date: 2009/08/26> + 16128.000|date: 2009/08/27> + 23901.000|date: 2009/08/28> + 21002.000|date: 2009/08/31> + 58076.000|date: 2009/09/01> + 29549.000|date: 2009/09/02> + 22022.000|date: 2009/09/03> + 20255.000|date: 2009/09/04> + 29768.000|date: 2009/09/09> + 22779.000|date: 2009/09/10> + 22676.000|date: 2009/09/11> + 26052.000|date: 2009/09/14> + 38126.000|date: 2009/09/15> + 34965.000|date: 2009/09/16> + 24049.000|date: 2009/09/17> + 30548.000|date: 2009/09/18> + 23981.000|date: 2009/09/21> + 25309.000|date: 2009/09/22> + 36620.000|date: 2009/09/23> + 35957.000|date: 2009/09/24> + 25819.000|date: 2009/09/25> + 27002.000|date: 2009/09/28> + 20351.000|date: 2009/09/29> + 26980.000|date: 2009/09/30> + 33086.000|date: 2009/10/01> + 26178.000|date: 2009/10/02> + 20211.000|date: 2009/10/05> + 22672.000|date: 2009/10/06> + 13718.000|date: 2009/10/07> + 16763.000|date: 2009/10/08> + 12646.000|date: 2009/10/09> + 8733.000|date: 2009/10/12> + 23052.000|date: 2009/10/13> + 30416.000|date: 2009/10/14> + 19852.000|date: 2009/10/15> + 22462.000|date: 2009/10/16> + 19001.000|date: 2009/10/19> + 22787.000|date: 2009/10/20> + 21431.000|date: 2009/10/21> + 18458.000|date: 2009/10/22> + 17771.000|date: 2009/10/23> + 17109.000|date: 2009/10/26> + 17102.000|date: 2009/10/27> + 28820.000|date: 2009/10/28> + 37193.000|date: 2009/11/05> + 19918.000|date: 2009/11/06> + 23282.000|date: 2009/11/09> + 19032.000|date: 2009/11/10> + 20514.000|date: 2009/11/11> + 20960.000|date: 2009/11/12> + 13846.000|date: 2009/11/13> + 28785.000|date: 2009/11/16> + 21966.000|date: 2009/11/17> + 16271.000|date: 2009/11/18> + 17435.000|date: 2009/11/19> + 14249.000|date: 2009/11/20> + 15173.000|date: 2009/11/23> + 13709.000|date: 2009/11/24> + 8695.000|date: 2009/11/25> + 10419.000|date: 2009/11/27> + 35104.000|date: 2009/11/30> + 18465.000|date: 2009/12/01> + 22993.000|date: 2009/12/02> + 19122.000|date: 2009/12/03> + 25777.000|date: 2009/12/04> + 19808.000|date: 2009/12/07> + 15477.000|date: 2009/12/08> + 12585.000|date: 2009/12/09> + 11605.000|date: 2009/12/10> + 14736.000|date: 2009/12/11> + 22965.000|date: 2009/12/14> + 16496.000|date: 2009/12/15> + 17491.000|date: 2009/12/16> + 12785.000|date: 2009/12/17> + 20472.000|date: 2009/12/18> + 12852.000|date: 2009/12/21> + 11371.000|date: 2009/12/22> + 10679.000|date: 2009/12/23> + 4109.000|date: 2009/12/24> + 8984.000|date: 2009/12/28> + 10071.000|date: 2009/12/29> + 8515.000|date: 2009/12/30> + 13415.000|date: 2009/12/31> + 11968.000|date: 2010/01/04> + 14445.000|date: 2010/01/05> + 19804.000|date: 2010/01/06> + 27727.000|date: 2010/01/07> + 16559.000|date: 2010/01/08> + 14074.000|date: 2010/01/11> + 16344.000|date: 2010/01/12> + 18477.000|date: 2010/01/13> + 12799.000|date: 2010/01/14> + 12588.000|date: 2010/01/15> + 15557.000|date: 2010/01/19> + 15831.000|date: 2010/01/20> + 18294.000|date: 2010/01/21> + 20033.000|date: 2010/01/22> + 21409.000|date: 2010/01/25> + 15617.000|date: 2010/01/26> + 17724.000|date: 2010/01/27> + 14996.000|date: 2010/01/28> + 19749.000|date: 2010/01/29> + 12283.000|date: 2010/02/01> + 15302.000|date: 2010/02/02> + 12117.000|date: 2010/02/03> + 25988.000|date: 2010/02/04> + 25787.000|date: 2010/02/05> + 15212.000|date: 2010/02/08> + 13833.000|date: 2010/02/09> + 12384.000|date: 2010/02/10> + 11780.000|date: 2010/02/11> + 10463.000|date: 2010/02/12> + 14200.000|date: 2010/02/16> + 16712.000|date: 2010/02/17> + 18843.000|date: 2010/02/18> + 16912.000|date: 2010/02/19> + 13701.000|date: 2010/02/22> + 16451.000|date: 2010/02/23> + 16662.000|date: 2010/02/24> + 21404.000|date: 2010/02/25> + 16636.000|date: 2010/02/26> + 14887.000|date: 2010/03/01> + 10943.000|date: 2010/03/02> + 11485.000|date: 2010/03/03> + 13764.000|date: 2010/03/04> + 15130.000|date: 2010/03/05> + 8715.000|date: 2010/03/08> + 14976.000|date: 2010/03/09> + 16077.000|date: 2010/03/10> + 11889.000|date: 2010/03/11> + 14689.000|date: 2010/03/12> + 20174.000|date: 2010/03/15> + 21651.000|date: 2010/03/16> + 13722.000|date: 2010/03/17> + 14121.000|date: 2010/03/18> + 18104.000|date: 2010/03/19> + 15712.000|date: 2010/03/22> + 16390.000|date: 2010/03/23> + 13926.000|date: 2010/03/24> + 16401.000|date: 2010/03/25> + 20781.000|date: 2010/03/26> + 14295.000|date: 2010/03/29> + 13281.000|date: 2010/03/30> + 16900.000|date: 2010/03/31> + 14807.000|date: 2010/04/01> + 14221.000|date: 2010/04/05> + 13371.000|date: 2010/04/06> + 13386.000|date: 2010/04/07> + 18842.000|date: 2010/04/08> + 25212.000|date: 2010/04/09> + 18341.000|date: 2010/04/12> + 25825.000|date: 2010/04/13> + 20287.000|date: 2010/04/14> + 23662.000|date: 2010/04/15> + 36883.000|date: 2010/04/16> + 26938.000|date: 2010/04/19> + 18130.000|date: 2010/04/20> + 19945.000|date: 2010/04/21> + 15633.000|date: 2010/04/22> + 34794.000|date: 2010/04/23> + 15596.000|date: 2010/04/26> + 23682.000|date: 2010/04/27> + 18605.000|date: 2010/04/28> + 15833.000|date: 2010/04/29> + 20047.000|date: 2010/04/30> + 14002.000|date: 2010/05/03> + 23949.000|date: 2010/05/04> + 12980.000|date: 2010/05/05> + 35757.000|date: 2010/05/06> + 31015.000|date: 2010/05/07> + 35026.000|date: 2010/05/10> + 27408.000|date: 2010/05/11> + 18250.000|date: 2010/05/12> + 15901.000|date: 2010/05/13> + 19036.000|date: 2010/05/14> + 16735.000|date: 2010/05/17> + 18123.000|date: 2010/05/18> + 20800.000|date: 2010/05/19> + 31214.000|date: 2010/05/20> + 41025.000|date: 2010/05/21> + 18672.000|date: 2010/05/24> + 21652.000|date: 2010/05/25> + 21619.000|date: 2010/05/26> + 18614.000|date: 2010/05/27> + 16294.000|date: 2010/05/28> + 22840.000|date: 2010/06/01> + 23967.000|date: 2010/06/02> + 20340.000|date: 2010/06/03> + 24851.000|date: 2010/06/04> + 16224.000|date: 2010/06/07> + 28489.000|date: 2010/06/08> + 24376.000|date: 2010/06/09> + 20250.000|date: 2010/06/10> + 14498.000|date: 2010/06/11> + 20099.000|date: 2010/06/14> + 18787.000|date: 2010/06/15> + 19336.000|date: 2010/06/16> + 14530.000|date: 2010/06/17> + 22472.000|date: 2010/06/18> + 14194.000|date: 2010/06/21> + 21202.000|date: 2010/06/22> + 24927.000|date: 2010/06/23> + 24020.000|date: 2010/06/24> + 27445.000|date: 2010/06/25> + 21901.000|date: 2010/06/28> + 27805.000|date: 2010/06/29> + 25743.000|date: 2010/06/30> + 26137.000|date: 2010/07/01> + 22312.000|date: 2010/07/02> + 28576.000|date: 2010/07/06> + 27244.000|date: 2010/07/07> + 17868.000|date: 2010/07/08> + 14546.000|date: 2010/07/09> + 10560.000|date: 2010/07/12> + 17678.000|date: 2010/07/13> + 11204.000|date: 2010/07/14> + 18994.000|date: 2010/07/15> + 24976.000|date: 2010/07/16> + 14574.000|date: 2010/07/19> + 19867.000|date: 2010/07/20> + 19399.000|date: 2010/07/21> + 23339.000|date: 2010/07/22> + 17726.000|date: 2010/07/23> + 22314.000|date: 2010/07/26> + 15845.000|date: 2010/07/27> + 17923.000|date: 2010/07/28> + 15884.000|date: 2010/07/29> + 19544.000|date: 2010/07/30> + 14390.000|date: 2010/08/02> + 10614.000|date: 2010/08/03> + 11759.000|date: 2010/08/04> + 12496.000|date: 2010/08/05> + 14138.000|date: 2010/08/06> + 9211.000|date: 2010/08/09> + 16444.000|date: 2010/08/10> + 17107.000|date: 2010/08/11> + 16747.000|date: 2010/08/12> + 11367.000|date: 2010/08/13> + 7890.000|date: 2010/08/16> + 12682.000|date: 2010/08/17> + 12889.000|date: 2010/08/19> + 11241.000|date: 2010/08/20> open |ticker: VZ> => 31.060|date: 2009/08/21> + 31.360|date: 2009/08/24> + 31.480|date: 2009/08/25> + 31.210|date: 2009/08/26> + 31.620|date: 2009/08/27> + 31.170|date: 2009/08/28> + 30.900|date: 2009/08/31> + 30.870|date: 2009/09/01> + 30.290|date: 2009/09/02> + 30.150|date: 2009/09/03> + 30.190|date: 2009/09/04> + 30.990|date: 2009/09/09> + 30.860|date: 2009/09/10> + 31.360|date: 2009/09/11> + 31.000|date: 2009/09/14> + 31.180|date: 2009/09/15> + 30.500|date: 2009/09/16> + 30.410|date: 2009/09/17> + 29.770|date: 2009/09/18> + 29.640|date: 2009/09/21> + 29.610|date: 2009/09/22> + 29.640|date: 2009/09/23> + 30.090|date: 2009/09/24> + 29.990|date: 2009/09/25> + 30.090|date: 2009/09/28> + 30.260|date: 2009/09/29> + 30.270|date: 2009/09/30> + 30.290|date: 2009/10/01> + 29.980|date: 2009/10/02> + 30.080|date: 2009/10/05> + 30.150|date: 2009/10/06> + 29.770|date: 2009/10/07> + 29.550|date: 2009/10/08> + 29.250|date: 2009/10/09> + 29.210|date: 2009/10/12> + 29.010|date: 2009/10/13> + 29.260|date: 2009/10/14> + 28.970|date: 2009/10/15> + 29.020|date: 2009/10/16> + 29.030|date: 2009/10/19> + 29.040|date: 2009/10/20> + 28.820|date: 2009/10/21> + 29.170|date: 2009/10/22> + 29.080|date: 2009/10/23> + 28.990|date: 2009/10/26> + 28.990|date: 2009/10/27> + 29.310|date: 2009/10/28> + 29.220|date: 2009/11/05> + 29.260|date: 2009/11/06> + 29.820|date: 2009/11/09> + 30.140|date: 2009/11/10> + 30.450|date: 2009/11/11> + 30.380|date: 2009/11/12> + 30.230|date: 2009/11/13> + 30.210|date: 2009/11/16> + 30.280|date: 2009/11/17> + 30.660|date: 2009/11/18> + 30.470|date: 2009/11/19> + 30.380|date: 2009/11/20> + 30.750|date: 2009/11/23> + 31.440|date: 2009/11/24> + 31.960|date: 2009/11/25> + 31.510|date: 2009/11/27> + 31.830|date: 2009/11/30> + 31.780|date: 2009/12/01> + 32.290|date: 2009/12/02> + 32.830|date: 2009/12/03> + 32.950|date: 2009/12/04> + 32.780|date: 2009/12/07> + 33.410|date: 2009/12/08> + 33.500|date: 2009/12/09> + 33.200|date: 2009/12/10> + 33.730|date: 2009/12/11> + 33.990|date: 2009/12/14> + 33.640|date: 2009/12/15> + 33.060|date: 2009/12/16> + 32.790|date: 2009/12/17> + 32.940|date: 2009/12/18> + 33.020|date: 2009/12/21> + 33.120|date: 2009/12/22> + 33.430|date: 2009/12/23> + 33.230|date: 2009/12/24> + 33.460|date: 2009/12/28> + 33.490|date: 2009/12/29> + 33.370|date: 2009/12/30> + 33.450|date: 2009/12/31> + 33.400|date: 2010/01/04> + 33.370|date: 2010/01/05> + 32.680|date: 2010/01/06> + 32.100|date: 2010/01/07> + 31.660|date: 2010/01/08> + 31.970|date: 2010/01/11> + 31.780|date: 2010/01/12> + 31.960|date: 2010/01/13> + 31.760|date: 2010/01/14> + 31.200|date: 2010/01/15> + 30.740|date: 2010/01/19> + 31.230|date: 2010/01/20> + 30.790|date: 2010/01/21> + 30.570|date: 2010/01/22> + 30.800|date: 2010/01/25> + 30.400|date: 2010/01/26> + 29.990|date: 2010/01/27> + 29.840|date: 2010/01/28> + 29.460|date: 2010/01/29> + 29.820|date: 2010/02/01> + 29.560|date: 2010/02/02> + 29.740|date: 2010/02/03> + 28.980|date: 2010/02/04> + 28.630|date: 2010/02/05> + 28.770|date: 2010/02/08> + 28.700|date: 2010/02/09> + 28.790|date: 2010/02/10> + 28.860|date: 2010/02/11> + 28.920|date: 2010/02/12> + 29.210|date: 2010/02/16> + 29.260|date: 2010/02/17> + 29.140|date: 2010/02/18> + 29.020|date: 2010/02/19> + 29.060|date: 2010/02/22> + 28.920|date: 2010/02/23> + 28.770|date: 2010/02/24> + 28.770|date: 2010/02/25> + 28.930|date: 2010/02/26> + 28.970|date: 2010/03/01> + 29.050|date: 2010/03/02> + 29.320|date: 2010/03/03> + 29.140|date: 2010/03/04> + 29.290|date: 2010/03/05> + 29.300|date: 2010/03/08> + 29.610|date: 2010/03/09> + 29.990|date: 2010/03/10> + 29.740|date: 2010/03/11> + 29.930|date: 2010/03/12> + 29.700|date: 2010/03/15> + 29.950|date: 2010/03/16> + 30.000|date: 2010/03/17> + 30.170|date: 2010/03/18> + 30.450|date: 2010/03/19> + 30.280|date: 2010/03/22> + 30.700|date: 2010/03/23> + 30.900|date: 2010/03/24> + 30.670|date: 2010/03/25> + 30.360|date: 2010/03/26> + 30.580|date: 2010/03/29> + 31.110|date: 2010/03/30> + 31.210|date: 2010/03/31> + 31.230|date: 2010/04/01> + 31.710|date: 2010/04/05> + 31.360|date: 2010/04/06> + 30.780|date: 2010/04/07> + 30.190|date: 2010/04/08> + 30.190|date: 2010/04/09> + 30.050|date: 2010/04/12> + 30.000|date: 2010/04/13> + 30.050|date: 2010/04/14> + 29.840|date: 2010/04/15> + 29.490|date: 2010/04/16> + 29.500|date: 2010/04/19> + 29.790|date: 2010/04/20> + 29.790|date: 2010/04/21> + 29.120|date: 2010/04/22> + 29.070|date: 2010/04/23> + 28.980|date: 2010/04/26> + 28.890|date: 2010/04/27> + 28.850|date: 2010/04/28> + 29.220|date: 2010/04/29> + 29.200|date: 2010/04/30> + 29.160|date: 2010/05/03> + 29.140|date: 2010/05/04> + 28.640|date: 2010/05/05> + 28.610|date: 2010/05/06> + 27.980|date: 2010/05/07> + 28.940|date: 2010/05/10> + 28.460|date: 2010/05/11> + 28.550|date: 2010/05/12> + 28.690|date: 2010/05/13> + 28.590|date: 2010/05/14> + 28.480|date: 2010/05/17> + 28.700|date: 2010/05/18> + 28.310|date: 2010/05/19> + 28.280|date: 2010/05/20> + 27.370|date: 2010/05/21> + 27.770|date: 2010/05/24> + 27.100|date: 2010/05/25> + 27.510|date: 2010/05/26> + 27.220|date: 2010/05/27> + 27.600|date: 2010/05/28> + 27.300|date: 2010/06/01> + 27.250|date: 2010/06/02> + 27.670|date: 2010/06/03> + 27.380|date: 2010/06/04> + 27.270|date: 2010/06/07> + 27.120|date: 2010/06/08> + 27.690|date: 2010/06/09> + 28.070|date: 2010/06/10> + 28.120|date: 2010/06/11> + 28.760|date: 2010/06/14> + 28.840|date: 2010/06/15> + 29.060|date: 2010/06/16> + 29.210|date: 2010/06/17> + 29.150|date: 2010/06/18> + 29.400|date: 2010/06/21> + 29.110|date: 2010/06/22> + 29.180|date: 2010/06/23> + 29.260|date: 2010/06/24> + 29.110|date: 2010/06/25> + 28.730|date: 2010/06/28> + 28.550|date: 2010/06/29> + 28.760|date: 2010/06/30> + 28.010|date: 2010/07/01> + 27.170|date: 2010/07/02> + 27.150|date: 2010/07/06> + 26.120|date: 2010/07/07> + 26.720|date: 2010/07/08> + 26.810|date: 2010/07/09> + 26.650|date: 2010/07/12> + 26.850|date: 2010/07/13> + 26.930|date: 2010/07/14> + 26.870|date: 2010/07/15> + 26.780|date: 2010/07/16> + 26.740|date: 2010/07/19> + 26.630|date: 2010/07/20> + 26.740|date: 2010/07/21> + 26.720|date: 2010/07/22> + 27.820|date: 2010/07/23> + 28.030|date: 2010/07/26> + 28.320|date: 2010/07/27> + 28.650|date: 2010/07/28> + 29.040|date: 2010/07/29> + 28.610|date: 2010/07/30> + 29.540|date: 2010/08/02> + 29.640|date: 2010/08/03> + 29.700|date: 2010/08/04> + 29.260|date: 2010/08/05> + 29.400|date: 2010/08/06> + 29.690|date: 2010/08/09> + 29.730|date: 2010/08/10> + 29.580|date: 2010/08/11> + 29.380|date: 2010/08/12> + 30.160|date: 2010/08/13> + 29.852|date: 2010/08/16> + 30.100|date: 2010/08/17> + 30.100|date: 2010/08/19> + 29.430|date: 2010/08/20> high |ticker: VZ> => 31.470|date: 2009/08/21> + 31.530|date: 2009/08/24> + 31.670|date: 2009/08/25> + 31.790|date: 2009/08/26> + 31.620|date: 2009/08/27> + 31.330|date: 2009/08/28> + 31.060|date: 2009/08/31> + 30.890|date: 2009/09/01> + 30.470|date: 2009/09/02> + 30.360|date: 2009/09/03> + 30.610|date: 2009/09/04> + 31.030|date: 2009/09/09> + 31.410|date: 2009/09/10> + 31.450|date: 2009/09/11> + 31.180|date: 2009/09/14> + 31.180|date: 2009/09/15> + 30.600|date: 2009/09/16> + 30.470|date: 2009/09/17> + 29.890|date: 2009/09/18> + 29.820|date: 2009/09/21> + 29.620|date: 2009/09/22> + 30.360|date: 2009/09/23> + 30.270|date: 2009/09/24> + 30.160|date: 2009/09/25> + 30.420|date: 2009/09/28> + 30.290|date: 2009/09/29> + 30.340|date: 2009/09/30> + 30.300|date: 2009/10/01> + 30.150|date: 2009/10/02> + 30.080|date: 2009/10/05> + 30.210|date: 2009/10/06> + 29.810|date: 2009/10/07> + 29.550|date: 2009/10/08> + 29.270|date: 2009/10/09> + 29.250|date: 2009/10/12> + 29.180|date: 2009/10/13> + 29.260|date: 2009/10/14> + 29.150|date: 2009/10/15> + 29.220|date: 2009/10/16> + 29.050|date: 2009/10/19> + 29.040|date: 2009/10/20> + 29.100|date: 2009/10/21> + 29.490|date: 2009/10/22> + 29.200|date: 2009/10/23> + 29.080|date: 2009/10/26> + 29.280|date: 2009/10/27> + 30.150|date: 2009/10/28> + 29.562|date: 2009/11/05> + 29.590|date: 2009/11/06> + 30.200|date: 2009/11/09> + 30.390|date: 2009/11/10> + 30.470|date: 2009/11/11> + 30.430|date: 2009/11/12> + 30.370|date: 2009/11/13> + 30.390|date: 2009/11/16> + 30.650|date: 2009/11/17> + 30.690|date: 2009/11/18> + 30.570|date: 2009/11/19> + 30.530|date: 2009/11/20> + 31.400|date: 2009/11/23> + 31.990|date: 2009/11/24> + 32.110|date: 2009/11/25> + 31.830|date: 2009/11/27> + 31.900|date: 2009/11/30> + 32.340|date: 2009/12/01> + 32.910|date: 2009/12/02> + 32.970|date: 2009/12/03> + 33.060|date: 2009/12/04> + 33.570|date: 2009/12/07> + 33.650|date: 2009/12/08> + 33.500|date: 2009/12/09> + 33.720|date: 2009/12/10> + 33.830|date: 2009/12/11> + 34.130|date: 2009/12/14> + 33.700|date: 2009/12/15> + 33.220|date: 2009/12/16> + 33.090|date: 2009/12/17> + 33.100|date: 2009/12/18> + 33.320|date: 2009/12/21> + 33.370|date: 2009/12/22> + 33.470|date: 2009/12/23> + 33.430|date: 2009/12/24> + 33.550|date: 2009/12/28> + 33.610|date: 2009/12/29> + 33.480|date: 2009/12/30> + 33.490|date: 2009/12/31> + 33.450|date: 2010/01/04> + 33.400|date: 2010/01/05> + 32.740|date: 2010/01/06> + 32.100|date: 2010/01/07> + 31.780|date: 2010/01/08> + 31.970|date: 2010/01/11> + 31.920|date: 2010/01/12> + 32.040|date: 2010/01/13> + 31.870|date: 2010/01/14> + 31.320|date: 2010/01/15> + 31.320|date: 2010/01/19> + 31.340|date: 2010/01/20> + 30.970|date: 2010/01/21> + 30.930|date: 2010/01/22> + 31.060|date: 2010/01/25> + 30.530|date: 2010/01/26> + 30.200|date: 2010/01/27> + 30.200|date: 2010/01/28> + 29.760|date: 2010/01/29> + 29.850|date: 2010/02/01> + 29.880|date: 2010/02/02> + 29.820|date: 2010/02/03> + 29.040|date: 2010/02/04> + 28.760|date: 2010/02/05> + 28.820|date: 2010/02/08> + 29.080|date: 2010/02/09> + 29.020|date: 2010/02/10> + 29.200|date: 2010/02/11> + 29.020|date: 2010/02/12> + 29.240|date: 2010/02/16> + 29.400|date: 2010/02/17> + 29.259|date: 2010/02/18> + 29.280|date: 2010/02/19> + 29.130|date: 2010/02/22> + 28.950|date: 2010/02/23> + 29.000|date: 2010/02/24> + 28.970|date: 2010/02/25> + 29.010|date: 2010/02/26> + 29.105|date: 2010/03/01> + 29.280|date: 2010/03/02> + 29.340|date: 2010/03/03> + 29.420|date: 2010/03/04> + 29.350|date: 2010/03/05> + 29.720|date: 2010/03/08> + 30.035|date: 2010/03/09> + 30.040|date: 2010/03/10> + 29.850|date: 2010/03/11> + 29.930|date: 2010/03/12> + 29.860|date: 2010/03/15> + 30.000|date: 2010/03/16> + 30.250|date: 2010/03/17> + 30.380|date: 2010/03/18> + 30.540|date: 2010/03/19> + 30.720|date: 2010/03/22> + 30.980|date: 2010/03/23> + 30.950|date: 2010/03/24> + 30.680|date: 2010/03/25> + 30.450|date: 2010/03/26> + 30.595|date: 2010/03/29> + 31.500|date: 2010/03/30> + 31.230|date: 2010/03/31> + 31.440|date: 2010/04/01> + 31.710|date: 2010/04/05> + 31.360|date: 2010/04/06> + 30.780|date: 2010/04/07> + 30.280|date: 2010/04/08> + 30.240|date: 2010/04/09> + 30.200|date: 2010/04/12> + 30.150|date: 2010/04/13> + 30.050|date: 2010/04/14> + 29.840|date: 2010/04/15> + 29.780|date: 2010/04/16> + 29.760|date: 2010/04/19> + 29.830|date: 2010/04/20> + 29.830|date: 2010/04/21> + 29.350|date: 2010/04/22> + 29.070|date: 2010/04/23> + 29.100|date: 2010/04/26> + 28.950|date: 2010/04/27> + 29.250|date: 2010/04/28> + 29.320|date: 2010/04/29> + 29.308|date: 2010/04/30> + 29.440|date: 2010/05/03> + 29.160|date: 2010/05/04> + 28.930|date: 2010/05/05> + 28.720|date: 2010/05/06> + 28.705|date: 2010/05/07> + 29.000|date: 2010/05/10> + 28.650|date: 2010/05/11> + 28.780|date: 2010/05/12> + 28.960|date: 2010/05/13> + 28.850|date: 2010/05/14> + 28.710|date: 2010/05/17> + 29.010|date: 2010/05/18> + 28.620|date: 2010/05/19> + 28.280|date: 2010/05/20> + 27.980|date: 2010/05/21> + 27.820|date: 2010/05/24> + 27.460|date: 2010/05/25> + 27.510|date: 2010/05/26> + 27.590|date: 2010/05/27> + 27.670|date: 2010/05/28> + 27.730|date: 2010/06/01> + 27.600|date: 2010/06/02> + 27.790|date: 2010/06/03> + 27.450|date: 2010/06/04> + 27.370|date: 2010/06/07> + 27.730|date: 2010/06/08> + 28.035|date: 2010/06/09> + 28.420|date: 2010/06/10> + 28.560|date: 2010/06/11> + 28.870|date: 2010/06/14> + 29.130|date: 2010/06/15> + 29.210|date: 2010/06/16> + 29.320|date: 2010/06/17> + 29.300|date: 2010/06/18> + 29.450|date: 2010/06/21> + 29.380|date: 2010/06/22> + 29.470|date: 2010/06/23> + 29.430|date: 2010/06/24> + 29.200|date: 2010/06/25> + 28.850|date: 2010/06/28> + 29.160|date: 2010/06/29> + 28.770|date: 2010/06/30> + 28.200|date: 2010/07/01> + 27.180|date: 2010/07/02> + 27.200|date: 2010/07/06> + 26.530|date: 2010/07/07> + 26.780|date: 2010/07/08> + 26.820|date: 2010/07/09> + 26.700|date: 2010/07/12> + 27.070|date: 2010/07/13> + 27.050|date: 2010/07/14> + 26.870|date: 2010/07/15> + 27.000|date: 2010/07/16> + 26.920|date: 2010/07/19> + 26.770|date: 2010/07/20> + 26.810|date: 2010/07/21> + 27.160|date: 2010/07/22> + 28.180|date: 2010/07/23> + 28.350|date: 2010/07/26> + 28.750|date: 2010/07/27> + 29.160|date: 2010/07/28> + 29.190|date: 2010/07/29> + 29.240|date: 2010/07/30> + 29.660|date: 2010/08/02> + 29.800|date: 2010/08/03> + 29.700|date: 2010/08/04> + 29.760|date: 2010/08/05> + 29.570|date: 2010/08/06> + 30.060|date: 2010/08/09> + 30.140|date: 2010/08/10> + 29.900|date: 2010/08/11> + 30.380|date: 2010/08/12> + 30.290|date: 2010/08/13> + 30.150|date: 2010/08/16> + 30.380|date: 2010/08/17> + 30.140|date: 2010/08/19> + 29.600|date: 2010/08/20> low |ticker: VZ> => 30.710|date: 2009/08/21> + 31.260|date: 2009/08/24> + 31.300|date: 2009/08/25> + 31.210|date: 2009/08/26> + 30.940|date: 2009/08/27> + 30.810|date: 2009/08/28> + 30.710|date: 2009/08/31> + 30.280|date: 2009/09/01> + 30.090|date: 2009/09/02> + 30.050|date: 2009/09/03> + 30.120|date: 2009/09/04> + 30.720|date: 2009/09/09> + 30.640|date: 2009/09/10> + 30.990|date: 2009/09/11> + 30.900|date: 2009/09/14> + 30.700|date: 2009/09/15> + 30.020|date: 2009/09/16> + 29.510|date: 2009/09/17> + 29.310|date: 2009/09/18> + 29.320|date: 2009/09/21> + 29.310|date: 2009/09/22> + 29.550|date: 2009/09/23> + 30.020|date: 2009/09/24> + 29.800|date: 2009/09/25> + 30.030|date: 2009/09/28> + 29.960|date: 2009/09/29> + 30.030|date: 2009/09/30> + 29.900|date: 2009/10/01> + 29.860|date: 2009/10/02> + 29.830|date: 2009/10/05> + 29.990|date: 2009/10/06> + 29.220|date: 2009/10/07> + 29.100|date: 2009/10/08> + 28.740|date: 2009/10/09> + 28.750|date: 2009/10/12> + 28.790|date: 2009/10/13> + 28.830|date: 2009/10/14> + 28.840|date: 2009/10/15> + 28.870|date: 2009/10/16> + 28.800|date: 2009/10/19> + 28.710|date: 2009/10/20> + 28.720|date: 2009/10/21> + 28.970|date: 2009/10/22> + 28.710|date: 2009/10/23> + 28.570|date: 2009/10/26> + 28.870|date: 2009/10/27> + 29.290|date: 2009/10/28> + 29.220|date: 2009/11/05> + 29.200|date: 2009/11/06> + 29.750|date: 2009/11/09> + 30.090|date: 2009/11/10> + 30.220|date: 2009/11/11> + 30.060|date: 2009/11/12> + 30.000|date: 2009/11/13> + 30.150|date: 2009/11/16> + 30.190|date: 2009/11/17> + 30.370|date: 2009/11/18> + 30.260|date: 2009/11/19> + 30.300|date: 2009/11/20> + 30.570|date: 2009/11/23> + 31.330|date: 2009/11/24> + 31.810|date: 2009/11/25> + 31.150|date: 2009/11/27> + 31.430|date: 2009/11/30> + 31.350|date: 2009/12/01> + 32.290|date: 2009/12/02> + 32.510|date: 2009/12/03> + 32.450|date: 2009/12/04> + 32.750|date: 2009/12/07> + 32.880|date: 2009/12/08> + 33.000|date: 2009/12/09> + 33.200|date: 2009/12/10> + 33.400|date: 2009/12/11> + 33.530|date: 2009/12/14> + 32.860|date: 2009/12/15> + 32.670|date: 2009/12/16> + 32.360|date: 2009/12/17> + 32.660|date: 2009/12/18> + 32.960|date: 2009/12/21> + 33.040|date: 2009/12/22> + 33.100|date: 2009/12/23> + 33.160|date: 2009/12/24> + 33.280|date: 2009/12/28> + 33.400|date: 2009/12/29> + 33.280|date: 2009/12/30> + 33.130|date: 2009/12/31> + 33.090|date: 2010/01/04> + 32.780|date: 2010/01/05> + 31.800|date: 2010/01/06> + 31.530|date: 2010/01/07> + 31.420|date: 2010/01/08> + 31.420|date: 2010/01/11> + 31.690|date: 2010/01/12> + 31.660|date: 2010/01/13> + 31.200|date: 2010/01/14> + 30.450|date: 2010/01/15> + 30.650|date: 2010/01/19> + 30.600|date: 2010/01/20> + 30.260|date: 2010/01/21> + 30.300|date: 2010/01/22> + 30.270|date: 2010/01/25> + 29.750|date: 2010/01/26> + 29.500|date: 2010/01/27> + 29.130|date: 2010/01/28> + 29.210|date: 2010/01/29> + 29.350|date: 2010/02/01> + 29.480|date: 2010/02/02> + 29.020|date: 2010/02/03> + 28.620|date: 2010/02/04> + 28.310|date: 2010/02/05> + 28.370|date: 2010/02/08> + 28.690|date: 2010/02/09> + 28.550|date: 2010/02/10> + 28.681|date: 2010/02/11> + 28.710|date: 2010/02/12> + 29.040|date: 2010/02/16> + 29.030|date: 2010/02/17> + 28.940|date: 2010/02/18> + 28.910|date: 2010/02/19> + 28.900|date: 2010/02/22> + 28.700|date: 2010/02/23> + 28.710|date: 2010/02/24> + 28.600|date: 2010/02/25> + 28.760|date: 2010/02/26> + 28.850|date: 2010/03/01> + 28.900|date: 2010/03/02> + 29.030|date: 2010/03/03> + 29.100|date: 2010/03/04> + 29.110|date: 2010/03/05> + 29.200|date: 2010/03/08> + 29.570|date: 2010/03/09> + 29.620|date: 2010/03/10> + 29.600|date: 2010/03/11> + 29.630|date: 2010/03/12> + 29.600|date: 2010/03/15> + 29.770|date: 2010/03/16> + 29.950|date: 2010/03/17> + 30.150|date: 2010/03/18> + 30.250|date: 2010/03/19> + 30.280|date: 2010/03/22> + 30.600|date: 2010/03/23> + 30.400|date: 2010/03/24> + 30.270|date: 2010/03/25> + 30.170|date: 2010/03/26> + 30.360|date: 2010/03/29> + 31.020|date: 2010/03/30> + 30.890|date: 2010/03/31> + 31.130|date: 2010/04/01> + 31.290|date: 2010/04/05> + 31.120|date: 2010/04/06> + 30.090|date: 2010/04/07> + 29.860|date: 2010/04/08> + 29.930|date: 2010/04/09> + 29.900|date: 2010/04/12> + 29.760|date: 2010/04/13> + 29.650|date: 2010/04/14> + 29.500|date: 2010/04/15> + 29.480|date: 2010/04/16> + 29.450|date: 2010/04/19> + 29.540|date: 2010/04/20> + 29.430|date: 2010/04/21> + 28.910|date: 2010/04/22> + 28.820|date: 2010/04/23> + 28.840|date: 2010/04/26> + 28.600|date: 2010/04/27> + 28.720|date: 2010/04/28> + 29.120|date: 2010/04/29> + 28.890|date: 2010/04/30> + 29.110|date: 2010/05/03> + 28.530|date: 2010/05/04> + 28.580|date: 2010/05/05> + 26.490|date: 2010/05/06> + 27.800|date: 2010/05/07> + 28.280|date: 2010/05/10> + 28.250|date: 2010/05/11> + 28.450|date: 2010/05/12> + 28.540|date: 2010/05/13> + 28.350|date: 2010/05/14> + 28.310|date: 2010/05/17> + 28.380|date: 2010/05/18> + 28.290|date: 2010/05/19> + 27.750|date: 2010/05/20> + 27.320|date: 2010/05/21> + 27.390|date: 2010/05/24> + 26.800|date: 2010/05/25> + 26.800|date: 2010/05/26> + 27.010|date: 2010/05/27> + 27.190|date: 2010/05/28> + 27.210|date: 2010/06/01> + 27.090|date: 2010/06/02> + 27.470|date: 2010/06/03> + 27.110|date: 2010/06/04> + 27.080|date: 2010/06/07> + 27.060|date: 2010/06/08> + 27.610|date: 2010/06/09> + 28.050|date: 2010/06/10> + 28.000|date: 2010/06/11> + 28.580|date: 2010/06/14> + 28.710|date: 2010/06/15> + 28.980|date: 2010/06/16> + 28.685|date: 2010/06/17> + 29.060|date: 2010/06/18> + 28.951|date: 2010/06/21> + 29.010|date: 2010/06/22> + 29.140|date: 2010/06/23> + 28.870|date: 2010/06/24> + 28.530|date: 2010/06/25> + 28.540|date: 2010/06/28> + 28.150|date: 2010/06/29> + 27.800|date: 2010/06/30> + 27.600|date: 2010/07/01> + 26.480|date: 2010/07/02> + 26.490|date: 2010/07/06> + 25.990|date: 2010/07/07> + 26.320|date: 2010/07/08> + 26.465|date: 2010/07/09> + 26.420|date: 2010/07/12> + 26.710|date: 2010/07/13> + 26.630|date: 2010/07/14> + 26.670|date: 2010/07/15> + 26.600|date: 2010/07/16> + 26.700|date: 2010/07/19> + 26.560|date: 2010/07/20> + 26.410|date: 2010/07/21> + 26.690|date: 2010/07/22> + 27.490|date: 2010/07/23> + 28.030|date: 2010/07/26> + 28.300|date: 2010/07/27> + 28.550|date: 2010/07/28> + 28.780|date: 2010/07/29> + 28.610|date: 2010/07/30> + 29.310|date: 2010/08/02> + 29.380|date: 2010/08/03> + 29.100|date: 2010/08/04> + 29.250|date: 2010/08/05> + 29.190|date: 2010/08/06> + 29.620|date: 2010/08/09> + 29.560|date: 2010/08/10> + 29.510|date: 2010/08/11> + 29.230|date: 2010/08/12> + 29.915|date: 2010/08/13> + 29.720|date: 2010/08/16> + 29.990|date: 2010/08/17> + 29.440|date: 2010/08/19> + 29.140|date: 2010/08/20> close |ticker: VZ> => 31.370|date: 2009/08/21> + 31.410|date: 2009/08/24> + 31.310|date: 2009/08/25> + 31.480|date: 2009/08/26> + 31.050|date: 2009/08/27> + 31.020|date: 2009/08/28> + 31.040|date: 2009/08/31> + 30.370|date: 2009/09/01> + 30.140|date: 2009/09/02> + 30.240|date: 2009/09/03> + 30.600|date: 2009/09/04> + 30.890|date: 2009/09/09> + 31.350|date: 2009/09/10> + 31.260|date: 2009/09/11> + 31.070|date: 2009/09/14> + 31.000|date: 2009/09/15> + 30.410|date: 2009/09/16> + 29.510|date: 2009/09/17> + 29.590|date: 2009/09/18> + 29.490|date: 2009/09/21> + 29.510|date: 2009/09/22> + 29.880|date: 2009/09/23> + 30.150|date: 2009/09/24> + 29.940|date: 2009/09/25> + 30.350|date: 2009/09/28> + 30.160|date: 2009/09/29> + 30.270|date: 2009/09/30> + 30.010|date: 2009/10/01> + 29.890|date: 2009/10/02> + 29.960|date: 2009/10/05> + 30.170|date: 2009/10/06> + 29.380|date: 2009/10/07> + 29.160|date: 2009/10/08> + 29.160|date: 2009/10/09> + 29.000|date: 2009/10/12> + 29.020|date: 2009/10/13> + 28.940|date: 2009/10/14> + 29.110|date: 2009/10/15> + 28.900|date: 2009/10/16> + 28.960|date: 2009/10/19> + 28.800|date: 2009/10/20> + 29.030|date: 2009/10/21> + 29.020|date: 2009/10/22> + 28.850|date: 2009/10/23> + 28.640|date: 2009/10/26> + 29.200|date: 2009/10/27> + 29.950|date: 2009/10/28> + 29.310|date: 2009/11/05> + 29.560|date: 2009/11/06> + 30.170|date: 2009/11/09> + 30.310|date: 2009/11/10> + 30.360|date: 2009/11/11> + 30.160|date: 2009/11/12> + 30.130|date: 2009/11/13> + 30.330|date: 2009/11/16> + 30.650|date: 2009/11/17> + 30.660|date: 2009/11/18> + 30.520|date: 2009/11/19> + 30.430|date: 2009/11/20> + 31.330|date: 2009/11/23> + 31.870|date: 2009/11/24> + 32.030|date: 2009/11/25> + 31.630|date: 2009/11/27> + 31.460|date: 2009/11/30> + 32.340|date: 2009/12/01> + 32.650|date: 2009/12/02> + 32.690|date: 2009/12/03> + 32.700|date: 2009/12/04> + 33.250|date: 2009/12/07> + 33.390|date: 2009/12/08> + 33.300|date: 2009/12/09> + 33.660|date: 2009/12/10> + 33.730|date: 2009/12/11> + 33.550|date: 2009/12/14> + 33.010|date: 2009/12/15> + 32.710|date: 2009/12/16> + 32.810|date: 2009/12/17> + 32.800|date: 2009/12/18> + 33.020|date: 2009/12/21> + 33.200|date: 2009/12/22> + 33.230|date: 2009/12/23> + 33.360|date: 2009/12/24> + 33.490|date: 2009/12/28> + 33.430|date: 2009/12/29> + 33.420|date: 2009/12/30> + 33.130|date: 2009/12/31> + 33.280|date: 2010/01/04> + 33.340|date: 2010/01/05> + 31.920|date: 2010/01/06> + 31.730|date: 2010/01/07> + 31.750|date: 2010/01/08> + 31.880|date: 2010/01/11> + 31.910|date: 2010/01/12> + 31.870|date: 2010/01/13> + 31.220|date: 2010/01/14> + 30.580|date: 2010/01/15> + 31.230|date: 2010/01/19> + 30.710|date: 2010/01/20> + 30.630|date: 2010/01/21> + 30.340|date: 2010/01/22> + 30.680|date: 2010/01/25> + 30.170|date: 2010/01/26> + 29.870|date: 2010/01/27> + 29.330|date: 2010/01/28> + 29.420|date: 2010/01/29> + 29.610|date: 2010/02/01> + 29.730|date: 2010/02/02> + 29.190|date: 2010/02/03> + 28.630|date: 2010/02/04> + 28.740|date: 2010/02/05> + 28.370|date: 2010/02/08> + 28.750|date: 2010/02/09> + 28.870|date: 2010/02/10> + 29.040|date: 2010/02/11> + 28.930|date: 2010/02/12> + 29.180|date: 2010/02/16> + 29.140|date: 2010/02/17> + 29.150|date: 2010/02/18> + 29.020|date: 2010/02/19> + 29.000|date: 2010/02/22> + 28.740|date: 2010/02/23> + 28.960|date: 2010/02/24> + 28.880|date: 2010/02/25> + 28.930|date: 2010/02/26> + 28.990|date: 2010/03/01> + 29.260|date: 2010/03/02> + 29.130|date: 2010/03/03> + 29.270|date: 2010/03/04> + 29.230|date: 2010/03/05> + 29.630|date: 2010/03/08> + 29.910|date: 2010/03/09> + 29.750|date: 2010/03/10> + 29.840|date: 2010/03/11> + 29.730|date: 2010/03/12> + 29.860|date: 2010/03/15> + 29.930|date: 2010/03/16> + 30.150|date: 2010/03/17> + 30.300|date: 2010/03/18> + 30.410|date: 2010/03/19> + 30.650|date: 2010/03/22> + 30.980|date: 2010/03/23> + 30.460|date: 2010/03/24> + 30.310|date: 2010/03/25> + 30.370|date: 2010/03/26> + 30.450|date: 2010/03/29> + 31.230|date: 2010/03/30> + 31.020|date: 2010/03/31> + 31.280|date: 2010/04/01> + 31.460|date: 2010/04/05> + 31.200|date: 2010/04/06> + 30.240|date: 2010/04/07> + 30.160|date: 2010/04/08> + 30.080|date: 2010/04/09> + 29.940|date: 2010/04/12> + 30.070|date: 2010/04/13> + 29.850|date: 2010/04/14> + 29.540|date: 2010/04/15> + 29.580|date: 2010/04/16> + 29.730|date: 2010/04/19> + 29.760|date: 2010/04/20> + 29.560|date: 2010/04/21> + 29.280|date: 2010/04/22> + 29.050|date: 2010/04/23> + 28.940|date: 2010/04/26> + 28.750|date: 2010/04/27> + 29.120|date: 2010/04/28> + 29.220|date: 2010/04/29> + 28.900|date: 2010/04/30> + 29.290|date: 2010/05/03> + 28.750|date: 2010/05/04> + 28.680|date: 2010/05/05> + 28.010|date: 2010/05/06> + 28.190|date: 2010/05/07> + 28.610|date: 2010/05/10> + 28.400|date: 2010/05/11> + 28.700|date: 2010/05/12> + 28.690|date: 2010/05/13> + 28.510|date: 2010/05/14> + 28.660|date: 2010/05/17> + 28.420|date: 2010/05/18> + 28.510|date: 2010/05/19> + 27.760|date: 2010/05/20> + 27.960|date: 2010/05/21> + 27.490|date: 2010/05/24> + 27.400|date: 2010/05/25> + 26.930|date: 2010/05/26> + 27.580|date: 2010/05/27> + 27.520|date: 2010/05/28> + 27.210|date: 2010/06/01> + 27.590|date: 2010/06/02> + 27.640|date: 2010/06/03> + 27.210|date: 2010/06/04> + 27.080|date: 2010/06/07> + 27.680|date: 2010/06/08> + 27.780|date: 2010/06/09> + 28.340|date: 2010/06/10> + 28.560|date: 2010/06/11> + 28.630|date: 2010/06/14> + 29.110|date: 2010/06/15> + 29.180|date: 2010/06/16> + 29.090|date: 2010/06/17> + 29.130|date: 2010/06/18> + 29.060|date: 2010/06/21> + 29.060|date: 2010/06/22> + 29.330|date: 2010/06/23> + 28.960|date: 2010/06/24> + 28.550|date: 2010/06/25> + 28.710|date: 2010/06/28> + 28.620|date: 2010/06/29> + 28.020|date: 2010/06/30> + 28.130|date: 2010/07/01> + 26.810|date: 2010/07/02> + 26.610|date: 2010/07/06> + 26.520|date: 2010/07/07> + 26.780|date: 2010/07/08> + 26.650|date: 2010/07/09> + 26.490|date: 2010/07/12> + 26.890|date: 2010/07/13> + 26.840|date: 2010/07/14> + 26.800|date: 2010/07/15> + 26.690|date: 2010/07/16> + 26.720|date: 2010/07/19> + 26.670|date: 2010/07/20> + 26.520|date: 2010/07/21> + 27.000|date: 2010/07/22> + 28.020|date: 2010/07/23> + 28.280|date: 2010/07/26> + 28.590|date: 2010/07/27> + 28.910|date: 2010/07/28> + 28.880|date: 2010/07/29> + 29.060|date: 2010/07/30> + 29.560|date: 2010/08/02> + 29.540|date: 2010/08/03> + 29.400|date: 2010/08/04> + 29.550|date: 2010/08/05> + 29.550|date: 2010/08/06> + 29.860|date: 2010/08/09> + 30.020|date: 2010/08/10> + 29.560|date: 2010/08/11> + 30.320|date: 2010/08/12> + 30.030|date: 2010/08/13> + 29.960|date: 2010/08/16> + 30.170|date: 2010/08/17> + 29.620|date: 2010/08/19> + 29.370|date: 2010/08/20> volume |ticker: VZ> => 140342.000|date: 2009/08/21> + 86070.000|date: 2009/08/24> + 102077.000|date: 2009/08/25> + 124771.000|date: 2009/08/26> + 141075.000|date: 2009/08/27> + 137928.000|date: 2009/08/28> + 124435.000|date: 2009/08/31> + 153984.000|date: 2009/09/01> + 107801.000|date: 2009/09/02> + 107080.000|date: 2009/09/03> + 73467.000|date: 2009/09/04> + 153105.000|date: 2009/09/09> + 206323.000|date: 2009/09/10> + 206066.000|date: 2009/09/11> + 123003.000|date: 2009/09/14> + 125508.000|date: 2009/09/15> + 275008.000|date: 2009/09/16> + 392351.000|date: 2009/09/17> + 454579.000|date: 2009/09/18> + 201431.000|date: 2009/09/21> + 159159.000|date: 2009/09/22> + 242072.000|date: 2009/09/23> + 194105.000|date: 2009/09/24> + 146634.000|date: 2009/09/25> + 116313.000|date: 2009/09/28> + 130521.000|date: 2009/09/29> + 181044.000|date: 2009/09/30> + 220052.000|date: 2009/10/01> + 165387.000|date: 2009/10/02> + 135170.000|date: 2009/10/05> + 166451.000|date: 2009/10/06> + 241499.000|date: 2009/10/07> + 190628.000|date: 2009/10/08> + 232332.000|date: 2009/10/09> + 165925.000|date: 2009/10/12> + 220884.000|date: 2009/10/13> + 256379.000|date: 2009/10/14> + 159776.000|date: 2009/10/15> + 214034.000|date: 2009/10/16> + 196711.000|date: 2009/10/19> + 191821.000|date: 2009/10/20> + 248891.000|date: 2009/10/21> + 250329.000|date: 2009/10/22> + 198663.000|date: 2009/10/23> + 268143.000|date: 2009/10/26> + 229863.000|date: 2009/10/27> + 494518.000|date: 2009/10/28> + 138227.000|date: 2009/11/05> + 149057.000|date: 2009/11/06> + 191650.000|date: 2009/11/09> + 145751.000|date: 2009/11/10> + 123437.000|date: 2009/11/11> + 124921.000|date: 2009/11/12> + 118550.000|date: 2009/11/13> + 131617.000|date: 2009/11/16> + 164342.000|date: 2009/11/17> + 106185.000|date: 2009/11/18> + 105616.000|date: 2009/11/19> + 113790.000|date: 2009/11/20> + 220389.000|date: 2009/11/23> + 261609.000|date: 2009/11/24> + 164197.000|date: 2009/11/25> + 85522.000|date: 2009/11/27> + 194712.000|date: 2009/11/30> + 225484.000|date: 2009/12/01> + 165758.000|date: 2009/12/02> + 164610.000|date: 2009/12/03> + 160062.000|date: 2009/12/04> + 161271.000|date: 2009/12/07> + 202924.000|date: 2009/12/08> + 188641.000|date: 2009/12/09> + 131254.000|date: 2009/12/10> + 104351.000|date: 2009/12/11> + 116777.000|date: 2009/12/14> + 206452.000|date: 2009/12/15> + 187514.000|date: 2009/12/16> + 167651.000|date: 2009/12/17> + 181162.000|date: 2009/12/18> + 94516.000|date: 2009/12/21> + 121368.000|date: 2009/12/22> + 94087.000|date: 2009/12/23> + 33922.000|date: 2009/12/24> + 85660.000|date: 2009/12/28> + 77905.000|date: 2009/12/29> + 131730.000|date: 2009/12/30> + 74875.000|date: 2009/12/31> + 151730.000|date: 2010/01/04> + 222520.000|date: 2010/01/05> + 351841.000|date: 2010/01/06> + 239255.000|date: 2010/01/07> + 193767.000|date: 2010/01/08> + 206113.000|date: 2010/01/11> + 135128.000|date: 2010/01/12> + 160504.000|date: 2010/01/13> + 216265.000|date: 2010/01/14> + 437492.000|date: 2010/01/15> + 224493.000|date: 2010/01/19> + 283615.000|date: 2010/01/20> + 221090.000|date: 2010/01/21> + 227270.000|date: 2010/01/22> + 197960.000|date: 2010/01/25> + 354629.000|date: 2010/01/26> + 327955.000|date: 2010/01/27> + 334582.000|date: 2010/01/28> + 254077.000|date: 2010/01/29> + 170935.000|date: 2010/02/01> + 165135.000|date: 2010/02/02> + 336364.000|date: 2010/02/03> + 269751.000|date: 2010/02/04> + 235157.000|date: 2010/02/05> + 166115.000|date: 2010/02/08> + 239683.000|date: 2010/02/09> + 151504.000|date: 2010/02/10> + 150039.000|date: 2010/02/11> + 142213.000|date: 2010/02/12> + 116837.000|date: 2010/02/16> + 134212.000|date: 2010/02/17> + 111971.000|date: 2010/02/18> + 184812.000|date: 2010/02/19> + 137314.000|date: 2010/02/22> + 147442.000|date: 2010/02/23> + 124529.000|date: 2010/02/24> + 158416.000|date: 2010/02/25> + 127391.000|date: 2010/02/26> + 161997.000|date: 2010/03/01> + 173534.000|date: 2010/03/02> + 133581.000|date: 2010/03/03> + 131063.000|date: 2010/03/04> + 187428.000|date: 2010/03/05> + 160382.000|date: 2010/03/08> + 203035.000|date: 2010/03/09> + 181584.000|date: 2010/03/10> + 109908.000|date: 2010/03/11> + 112991.000|date: 2010/03/12> + 125974.000|date: 2010/03/15> + 128725.000|date: 2010/03/16> + 244343.000|date: 2010/03/17> + 111345.000|date: 2010/03/18> + 198909.000|date: 2010/03/19> + 127532.000|date: 2010/03/22> + 144296.000|date: 2010/03/23> + 150085.000|date: 2010/03/24> + 135273.000|date: 2010/03/25> + 121272.000|date: 2010/03/26> + 140362.000|date: 2010/03/29> + 442841.000|date: 2010/03/30> + 214371.000|date: 2010/03/31> + 172203.000|date: 2010/04/01> + 176822.000|date: 2010/04/05> + 210933.000|date: 2010/04/06> + 272133.000|date: 2010/04/07> + 296174.000|date: 2010/04/08> + 197183.000|date: 2010/04/09> + 184202.000|date: 2010/04/12> + 190170.000|date: 2010/04/13> + 414607.000|date: 2010/04/14> + 270643.000|date: 2010/04/15> + 246762.000|date: 2010/04/16> + 178027.000|date: 2010/04/19> + 149469.000|date: 2010/04/20> + 226575.000|date: 2010/04/21> + 249103.000|date: 2010/04/22> + 244571.000|date: 2010/04/23> + 163467.000|date: 2010/04/26> + 249513.000|date: 2010/04/27> + 266053.000|date: 2010/04/28> + 148738.000|date: 2010/04/29> + 219174.000|date: 2010/04/30> + 145750.000|date: 2010/05/03> + 345073.000|date: 2010/05/04> + 162751.000|date: 2010/05/05> + 394925.000|date: 2010/05/06> + 364788.000|date: 2010/05/07> + 259561.000|date: 2010/05/10> + 232423.000|date: 2010/05/11> + 194058.000|date: 2010/05/12> + 132794.000|date: 2010/05/13> + 230753.000|date: 2010/05/14> + 208997.000|date: 2010/05/17> + 214708.000|date: 2010/05/18> + 238913.000|date: 2010/05/19> + 295516.000|date: 2010/05/20> + 348997.000|date: 2010/05/21> + 193115.000|date: 2010/05/24> + 232588.000|date: 2010/05/25> + 281809.000|date: 2010/05/26> + 175350.000|date: 2010/05/27> + 183036.000|date: 2010/05/28> + 144463.000|date: 2010/06/01> + 177961.000|date: 2010/06/02> + 159078.000|date: 2010/06/03> + 210675.000|date: 2010/06/04> + 164893.000|date: 2010/06/07> + 202195.000|date: 2010/06/08> + 184763.000|date: 2010/06/09> + 166666.000|date: 2010/06/10> + 169128.000|date: 2010/06/11> + 150050.000|date: 2010/06/14> + 192804.000|date: 2010/06/15> + 194515.000|date: 2010/06/16> + 210642.000|date: 2010/06/17> + 182986.000|date: 2010/06/18> + 125717.000|date: 2010/06/21> + 148357.000|date: 2010/06/22> + 186617.000|date: 2010/06/23> + 153936.000|date: 2010/06/24> + 200673.000|date: 2010/06/25> + 131775.000|date: 2010/06/28> + 461054.000|date: 2010/06/29> + 276129.000|date: 2010/06/30> + 304063.000|date: 2010/07/01> + 255789.000|date: 2010/07/02> + 394785.000|date: 2010/07/06> + 207217.000|date: 2010/07/07> + 192292.000|date: 2010/07/08> + 183283.000|date: 2010/07/09> + 207484.000|date: 2010/07/12> + 227091.000|date: 2010/07/13> + 181579.000|date: 2010/07/14> + 184151.000|date: 2010/07/15> + 216728.000|date: 2010/07/16> + 149469.000|date: 2010/07/19> + 213871.000|date: 2010/07/20> + 206392.000|date: 2010/07/21> + 225241.000|date: 2010/07/22> + 470952.000|date: 2010/07/23> + 154423.000|date: 2010/07/26> + 227321.000|date: 2010/07/27> + 319902.000|date: 2010/07/28> + 242388.000|date: 2010/07/29> + 191057.000|date: 2010/07/30> + 250410.000|date: 2010/08/02> + 184111.000|date: 2010/08/03> + 173207.000|date: 2010/08/04> + 135722.000|date: 2010/08/05> + 130548.000|date: 2010/08/06> + 153451.000|date: 2010/08/09> + 148745.000|date: 2010/08/10> + 184740.000|date: 2010/08/11> + 308881.000|date: 2010/08/12> + 146395.000|date: 2010/08/13> + 140972.000|date: 2010/08/16> + 176966.000|date: 2010/08/17> + 179754.000|date: 2010/08/19> + 173182.000|date: 2010/08/20> open |ticker: WAG> => 31.140|date: 2009/08/21> + 31.630|date: 2009/08/24> + 31.350|date: 2009/08/25> + 32.500|date: 2009/08/26> + 33.740|date: 2009/08/27> + 33.770|date: 2009/08/28> + 33.500|date: 2009/08/31> + 33.710|date: 2009/09/01> + 33.270|date: 2009/09/02> + 33.990|date: 2009/09/03> + 33.540|date: 2009/09/04> + 33.980|date: 2009/09/09> + 34.060|date: 2009/09/10> + 34.180|date: 2009/09/11> + 34.030|date: 2009/09/14> + 34.190|date: 2009/09/15> + 34.180|date: 2009/09/16> + 34.370|date: 2009/09/17> + 34.410|date: 2009/09/18> + 34.400|date: 2009/09/21> + 34.650|date: 2009/09/22> + 34.620|date: 2009/09/23> + 34.150|date: 2009/09/24> + 33.530|date: 2009/09/25> + 33.730|date: 2009/09/28> + 37.900|date: 2009/09/29> + 37.100|date: 2009/09/30> + 37.500|date: 2009/10/01> + 38.350|date: 2009/10/02> + 37.640|date: 2009/10/05> + 38.340|date: 2009/10/06> + 38.230|date: 2009/10/07> + 38.930|date: 2009/10/08> + 39.540|date: 2009/10/09> + 39.200|date: 2009/10/12> + 38.830|date: 2009/10/13> + 38.380|date: 2009/10/14> + 38.690|date: 2009/10/15> + 39.840|date: 2009/10/16> + 40.360|date: 2009/10/19> + 40.330|date: 2009/10/20> + 40.020|date: 2009/10/21> + 39.470|date: 2009/10/22> + 39.520|date: 2009/10/23> + 38.970|date: 2009/10/26> + 38.870|date: 2009/10/27> + 37.770|date: 2009/10/28> + 38.210|date: 2009/11/05> + 39.940|date: 2009/11/06> + 39.780|date: 2009/11/09> + 39.840|date: 2009/11/10> + 39.790|date: 2009/11/11> + 39.140|date: 2009/11/12> + 39.060|date: 2009/11/13> + 39.430|date: 2009/11/16> + 38.920|date: 2009/11/17> + 39.250|date: 2009/11/18> + 38.920|date: 2009/11/19> + 38.750|date: 2009/11/20> + 39.150|date: 2009/11/23> + 39.440|date: 2009/11/24> + 39.370|date: 2009/11/25> + 38.640|date: 2009/11/27> + 39.440|date: 2009/11/30> + 39.000|date: 2009/12/01> + 37.320|date: 2009/12/02> + 38.090|date: 2009/12/03> + 38.000|date: 2009/12/04> + 37.800|date: 2009/12/07> + 37.400|date: 2009/12/08> + 36.910|date: 2009/12/09> + 38.400|date: 2009/12/10> + 38.390|date: 2009/12/11> + 38.840|date: 2009/12/14> + 38.150|date: 2009/12/15> + 38.090|date: 2009/12/16> + 38.020|date: 2009/12/17> + 37.280|date: 2009/12/18> + 37.290|date: 2009/12/21> + 36.850|date: 2009/12/22> + 36.770|date: 2009/12/23> + 37.440|date: 2009/12/24> + 37.510|date: 2009/12/28> + 37.260|date: 2009/12/29> + 37.000|date: 2009/12/30> + 37.190|date: 2009/12/31> + 37.010|date: 2010/01/04> + 37.100|date: 2010/01/05> + 36.000|date: 2010/01/06> + 36.550|date: 2010/01/07> + 36.920|date: 2010/01/08> + 37.000|date: 2010/01/11> + 36.840|date: 2010/01/12> + 36.650|date: 2010/01/13> + 37.160|date: 2010/01/14> + 36.930|date: 2010/01/15> + 36.620|date: 2010/01/19> + 36.600|date: 2010/01/20> + 37.150|date: 2010/01/21> + 36.310|date: 2010/01/22> + 36.220|date: 2010/01/25> + 36.550|date: 2010/01/26> + 36.150|date: 2010/01/27> + 36.750|date: 2010/01/28> + 36.520|date: 2010/01/29> + 36.290|date: 2010/02/01> + 36.350|date: 2010/02/02> + 36.000|date: 2010/02/03> + 34.720|date: 2010/02/04> + 33.450|date: 2010/02/05> + 33.900|date: 2010/02/08> + 33.550|date: 2010/02/09> + 33.550|date: 2010/02/10> + 33.250|date: 2010/02/11> + 33.380|date: 2010/02/12> + 33.550|date: 2010/02/16> + 33.690|date: 2010/02/17> + 34.330|date: 2010/02/18> + 34.650|date: 2010/02/19> + 35.300|date: 2010/02/22> + 34.620|date: 2010/02/23> + 34.960|date: 2010/02/24> + 35.240|date: 2010/02/25> + 35.950|date: 2010/02/26> + 35.330|date: 2010/03/01> + 35.500|date: 2010/03/02> + 35.150|date: 2010/03/03> + 35.410|date: 2010/03/04> + 35.160|date: 2010/03/05> + 35.110|date: 2010/03/08> + 34.680|date: 2010/03/09> + 34.450|date: 2010/03/10> + 34.200|date: 2010/03/11> + 34.110|date: 2010/03/12> + 33.870|date: 2010/03/15> + 34.270|date: 2010/03/16> + 34.570|date: 2010/03/17> + 34.500|date: 2010/03/18> + 34.770|date: 2010/03/19> + 34.570|date: 2010/03/22> + 35.930|date: 2010/03/23> + 35.870|date: 2010/03/24> + 35.520|date: 2010/03/25> + 36.260|date: 2010/03/26> + 36.680|date: 2010/03/29> + 37.470|date: 2010/03/30> + 37.130|date: 2010/03/31> + 37.160|date: 2010/04/01> + 37.690|date: 2010/04/05> + 37.595|date: 2010/04/06> + 37.300|date: 2010/04/07> + 36.600|date: 2010/04/08> + 36.830|date: 2010/04/09> + 36.970|date: 2010/04/12> + 36.630|date: 2010/04/13> + 36.760|date: 2010/04/14> + 36.550|date: 2010/04/15> + 36.390|date: 2010/04/16> + 35.810|date: 2010/04/19> + 36.250|date: 2010/04/20> + 36.020|date: 2010/04/21> + 35.710|date: 2010/04/22> + 36.050|date: 2010/04/23> + 35.730|date: 2010/04/26> + 35.500|date: 2010/04/27> + 34.940|date: 2010/04/28> + 35.390|date: 2010/04/29> + 35.750|date: 2010/04/30> + 35.330|date: 2010/05/03> + 35.230|date: 2010/05/04> + 34.660|date: 2010/05/05> + 35.520|date: 2010/05/06> + 34.600|date: 2010/05/07> + 35.670|date: 2010/05/10> + 35.260|date: 2010/05/11> + 36.280|date: 2010/05/12> + 36.470|date: 2010/05/13> + 35.710|date: 2010/05/14> + 35.370|date: 2010/05/17> + 35.380|date: 2010/05/18> + 35.070|date: 2010/05/19> + 33.680|date: 2010/05/20> + 32.380|date: 2010/05/21> + 33.010|date: 2010/05/24> + 32.020|date: 2010/05/25> + 33.120|date: 2010/05/26> + 32.280|date: 2010/05/27> + 32.320|date: 2010/05/28> + 31.780|date: 2010/06/01> + 32.190|date: 2010/06/02> + 32.590|date: 2010/06/03> + 32.000|date: 2010/06/04> + 30.070|date: 2010/06/07> + 30.000|date: 2010/06/08> + 30.570|date: 2010/06/09> + 30.200|date: 2010/06/10> + 29.350|date: 2010/06/11> + 29.730|date: 2010/06/14> + 29.740|date: 2010/06/15> + 30.010|date: 2010/06/16> + 29.450|date: 2010/06/17> + 31.010|date: 2010/06/18> + 30.530|date: 2010/06/21> + 28.910|date: 2010/06/22> + 28.200|date: 2010/06/23> + 28.110|date: 2010/06/24> + 27.530|date: 2010/06/25> + 27.100|date: 2010/06/28> + 26.610|date: 2010/06/29> + 26.470|date: 2010/06/30> + 26.560|date: 2010/07/01> + 26.700|date: 2010/07/02> + 27.090|date: 2010/07/06> + 26.690|date: 2010/07/07> + 27.480|date: 2010/07/08> + 28.220|date: 2010/07/09> + 28.350|date: 2010/07/12> + 28.460|date: 2010/07/13> + 29.040|date: 2010/07/14> + 29.600|date: 2010/07/15> + 29.680|date: 2010/07/16> + 29.190|date: 2010/07/19> + 29.000|date: 2010/07/20> + 29.690|date: 2010/07/21> + 29.150|date: 2010/07/22> + 29.490|date: 2010/07/23> + 30.060|date: 2010/07/26> + 29.950|date: 2010/07/27> + 28.660|date: 2010/07/28> + 28.980|date: 2010/07/29> + 28.120|date: 2010/07/30> + 29.110|date: 2010/08/02> + 29.160|date: 2010/08/03> + 28.780|date: 2010/08/04> + 28.440|date: 2010/08/05> + 28.000|date: 2010/08/06> + 28.065|date: 2010/08/09> + 28.080|date: 2010/08/10> + 27.820|date: 2010/08/11> + 27.610|date: 2010/08/12> + 27.990|date: 2010/08/13> + 28.050|date: 2010/08/16> + 28.200|date: 2010/08/17> + 28.090|date: 2010/08/19> + 28.050|date: 2010/08/20> high |ticker: WAG> => 31.640|date: 2009/08/21> + 31.630|date: 2009/08/24> + 32.700|date: 2009/08/25> + 33.440|date: 2009/08/26> + 33.970|date: 2009/08/27> + 33.940|date: 2009/08/28> + 34.300|date: 2009/08/31> + 34.630|date: 2009/09/01> + 33.940|date: 2009/09/02> + 34.010|date: 2009/09/03> + 33.880|date: 2009/09/04> + 34.150|date: 2009/09/09> + 34.250|date: 2009/09/10> + 34.370|date: 2009/09/11> + 34.340|date: 2009/09/14> + 34.230|date: 2009/09/15> + 34.640|date: 2009/09/16> + 34.740|date: 2009/09/17> + 34.640|date: 2009/09/18> + 34.690|date: 2009/09/21> + 34.740|date: 2009/09/22> + 34.810|date: 2009/09/23> + 34.260|date: 2009/09/24> + 34.080|date: 2009/09/25> + 34.330|date: 2009/09/28> + 38.440|date: 2009/09/29> + 37.690|date: 2009/09/30> + 38.620|date: 2009/10/01> + 38.750|date: 2009/10/02> + 38.335|date: 2009/10/05> + 38.500|date: 2009/10/06> + 39.300|date: 2009/10/07> + 39.670|date: 2009/10/08> + 39.600|date: 2009/10/09> + 39.375|date: 2009/10/12> + 39.090|date: 2009/10/13> + 38.785|date: 2009/10/14> + 39.830|date: 2009/10/15> + 40.560|date: 2009/10/16> + 40.690|date: 2009/10/19> + 40.550|date: 2009/10/20> + 40.570|date: 2009/10/21> + 39.560|date: 2009/10/22> + 39.590|date: 2009/10/23> + 39.600|date: 2009/10/26> + 38.950|date: 2009/10/27> + 37.910|date: 2009/10/28> + 40.250|date: 2009/11/05> + 40.260|date: 2009/11/06> + 40.070|date: 2009/11/09> + 40.000|date: 2009/11/10> + 39.910|date: 2009/11/11> + 39.510|date: 2009/11/12> + 39.510|date: 2009/11/13> + 39.630|date: 2009/11/16> + 39.460|date: 2009/11/17> + 39.390|date: 2009/11/18> + 39.240|date: 2009/11/19> + 39.050|date: 2009/11/20> + 39.800|date: 2009/11/23> + 39.690|date: 2009/11/24> + 39.445|date: 2009/11/25> + 39.050|date: 2009/11/27> + 39.440|date: 2009/11/30> + 39.450|date: 2009/12/01> + 38.210|date: 2009/12/02> + 38.210|date: 2009/12/03> + 38.620|date: 2009/12/04> + 38.115|date: 2009/12/07> + 37.620|date: 2009/12/08> + 38.290|date: 2009/12/09> + 38.750|date: 2009/12/10> + 38.880|date: 2009/12/11> + 38.990|date: 2009/12/14> + 38.280|date: 2009/12/15> + 38.590|date: 2009/12/16> + 38.070|date: 2009/12/17> + 37.280|date: 2009/12/18> + 37.290|date: 2009/12/21> + 36.970|date: 2009/12/22> + 37.580|date: 2009/12/23> + 37.510|date: 2009/12/24> + 37.630|date: 2009/12/28> + 37.440|date: 2009/12/29> + 37.180|date: 2009/12/30> + 37.190|date: 2009/12/31> + 37.300|date: 2010/01/04> + 37.160|date: 2010/01/05> + 37.290|date: 2010/01/06> + 37.000|date: 2010/01/07> + 37.070|date: 2010/01/08> + 37.140|date: 2010/01/11> + 36.970|date: 2010/01/12> + 37.160|date: 2010/01/13> + 37.250|date: 2010/01/14> + 37.050|date: 2010/01/15> + 36.870|date: 2010/01/19> + 37.050|date: 2010/01/20> + 37.270|date: 2010/01/21> + 36.800|date: 2010/01/22> + 36.865|date: 2010/01/25> + 36.700|date: 2010/01/26> + 36.830|date: 2010/01/27> + 37.000|date: 2010/01/28> + 37.062|date: 2010/01/29> + 36.410|date: 2010/02/01> + 36.840|date: 2010/02/02> + 36.190|date: 2010/02/03> + 35.100|date: 2010/02/04> + 33.680|date: 2010/02/05> + 33.900|date: 2010/02/08> + 33.840|date: 2010/02/09> + 33.610|date: 2010/02/10> + 33.600|date: 2010/02/11> + 33.630|date: 2010/02/12> + 34.080|date: 2010/02/16> + 34.570|date: 2010/02/17> + 34.750|date: 2010/02/18> + 34.950|date: 2010/02/19> + 35.310|date: 2010/02/22> + 34.810|date: 2010/02/23> + 35.580|date: 2010/02/24> + 36.130|date: 2010/02/25> + 36.070|date: 2010/02/26> + 35.450|date: 2010/03/01> + 35.770|date: 2010/03/02> + 35.970|date: 2010/03/03> + 35.580|date: 2010/03/04> + 35.260|date: 2010/03/05> + 35.140|date: 2010/03/08> + 34.790|date: 2010/03/09> + 34.660|date: 2010/03/10> + 34.305|date: 2010/03/11> + 34.200|date: 2010/03/12> + 34.180|date: 2010/03/15> + 34.580|date: 2010/03/16> + 34.740|date: 2010/03/17> + 34.870|date: 2010/03/18> + 35.000|date: 2010/03/19> + 35.620|date: 2010/03/22> + 36.190|date: 2010/03/23> + 35.900|date: 2010/03/24> + 36.400|date: 2010/03/25> + 36.860|date: 2010/03/26> + 37.550|date: 2010/03/29> + 37.600|date: 2010/03/30> + 37.300|date: 2010/03/31> + 37.780|date: 2010/04/01> + 37.950|date: 2010/04/05> + 37.770|date: 2010/04/06> + 37.490|date: 2010/04/07> + 36.950|date: 2010/04/08> + 37.100|date: 2010/04/09> + 36.980|date: 2010/04/12> + 36.910|date: 2010/04/13> + 36.980|date: 2010/04/14> + 36.720|date: 2010/04/15> + 36.670|date: 2010/04/16> + 36.140|date: 2010/04/19> + 36.330|date: 2010/04/20> + 36.200|date: 2010/04/21> + 36.140|date: 2010/04/22> + 36.140|date: 2010/04/23> + 35.990|date: 2010/04/26> + 35.690|date: 2010/04/27> + 35.490|date: 2010/04/28> + 36.000|date: 2010/04/29> + 36.140|date: 2010/04/30> + 35.700|date: 2010/05/03> + 35.570|date: 2010/05/04> + 36.450|date: 2010/05/05> + 35.730|date: 2010/05/06> + 35.400|date: 2010/05/07> + 36.000|date: 2010/05/10> + 36.440|date: 2010/05/11> + 36.610|date: 2010/05/12> + 36.710|date: 2010/05/13> + 35.850|date: 2010/05/14> + 35.740|date: 2010/05/17> + 35.970|date: 2010/05/18> + 35.210|date: 2010/05/19> + 33.750|date: 2010/05/20> + 33.390|date: 2010/05/21> + 33.200|date: 2010/05/24> + 32.970|date: 2010/05/25> + 33.150|date: 2010/05/26> + 32.410|date: 2010/05/27> + 32.490|date: 2010/05/28> + 32.720|date: 2010/06/01> + 32.850|date: 2010/06/02> + 33.150|date: 2010/06/03> + 32.000|date: 2010/06/04> + 30.610|date: 2010/06/07> + 30.680|date: 2010/06/08> + 30.620|date: 2010/06/09> + 30.200|date: 2010/06/10> + 29.680|date: 2010/06/11> + 29.990|date: 2010/06/14> + 30.180|date: 2010/06/15> + 30.060|date: 2010/06/16> + 29.450|date: 2010/06/17> + 31.380|date: 2010/06/18> + 30.540|date: 2010/06/21> + 28.940|date: 2010/06/22> + 28.390|date: 2010/06/23> + 28.250|date: 2010/06/24> + 27.790|date: 2010/06/25> + 27.290|date: 2010/06/28> + 26.700|date: 2010/06/29> + 26.910|date: 2010/06/30> + 26.800|date: 2010/07/01> + 26.800|date: 2010/07/02> + 27.320|date: 2010/07/06> + 27.150|date: 2010/07/07> + 28.240|date: 2010/07/08> + 28.410|date: 2010/07/09> + 28.470|date: 2010/07/12> + 29.280|date: 2010/07/13> + 29.640|date: 2010/07/14> + 29.960|date: 2010/07/15> + 29.710|date: 2010/07/16> + 29.460|date: 2010/07/19> + 29.800|date: 2010/07/20> + 29.690|date: 2010/07/21> + 29.750|date: 2010/07/22> + 30.250|date: 2010/07/23> + 30.260|date: 2010/07/26> + 29.950|date: 2010/07/27> + 29.270|date: 2010/07/28> + 29.171|date: 2010/07/29> + 28.710|date: 2010/07/30> + 29.230|date: 2010/08/02> + 29.300|date: 2010/08/03> + 28.930|date: 2010/08/04> + 28.450|date: 2010/08/05> + 28.100|date: 2010/08/06> + 28.560|date: 2010/08/09> + 28.440|date: 2010/08/10> + 27.950|date: 2010/08/11> + 28.140|date: 2010/08/12> + 28.319|date: 2010/08/13> + 28.300|date: 2010/08/16> + 28.590|date: 2010/08/17> + 28.330|date: 2010/08/19> + 28.592|date: 2010/08/20> low |ticker: WAG> => 30.820|date: 2009/08/21> + 31.260|date: 2009/08/24> + 31.330|date: 2009/08/25> + 31.963|date: 2009/08/26> + 33.420|date: 2009/08/27> + 33.460|date: 2009/08/28> + 33.460|date: 2009/08/31> + 33.620|date: 2009/09/01> + 33.100|date: 2009/09/02> + 33.180|date: 2009/09/03> + 33.330|date: 2009/09/04> + 33.720|date: 2009/09/09> + 33.760|date: 2009/09/10> + 34.010|date: 2009/09/11> + 33.960|date: 2009/09/14> + 33.780|date: 2009/09/15> + 33.730|date: 2009/09/16> + 34.160|date: 2009/09/17> + 34.340|date: 2009/09/18> + 34.140|date: 2009/09/21> + 34.380|date: 2009/09/22> + 34.230|date: 2009/09/23> + 33.390|date: 2009/09/24> + 33.530|date: 2009/09/25> + 33.640|date: 2009/09/28> + 37.035|date: 2009/09/29> + 36.760|date: 2009/09/30> + 37.310|date: 2009/10/01> + 37.920|date: 2009/10/02> + 37.520|date: 2009/10/05> + 38.110|date: 2009/10/06> + 38.180|date: 2009/10/07> + 38.705|date: 2009/10/08> + 39.134|date: 2009/10/09> + 38.680|date: 2009/10/12> + 38.230|date: 2009/10/13> + 38.380|date: 2009/10/14> + 38.580|date: 2009/10/15> + 39.480|date: 2009/10/16> + 40.090|date: 2009/10/19> + 39.830|date: 2009/10/20> + 39.420|date: 2009/10/21> + 39.010|date: 2009/10/22> + 38.940|date: 2009/10/23> + 38.790|date: 2009/10/26> + 37.540|date: 2009/10/27> + 36.980|date: 2009/10/28> + 38.200|date: 2009/11/05> + 39.430|date: 2009/11/06> + 39.540|date: 2009/11/09> + 39.320|date: 2009/11/10> + 39.070|date: 2009/11/11> + 38.950|date: 2009/11/12> + 38.910|date: 2009/11/13> + 39.160|date: 2009/11/16> + 38.920|date: 2009/11/17> + 38.710|date: 2009/11/18> + 38.390|date: 2009/11/19> + 38.590|date: 2009/11/20> + 39.120|date: 2009/11/23> + 39.230|date: 2009/11/24> + 39.030|date: 2009/11/25> + 38.530|date: 2009/11/27> + 38.560|date: 2009/11/30> + 38.800|date: 2009/12/01> + 37.250|date: 2009/12/02> + 37.770|date: 2009/12/03> + 37.690|date: 2009/12/04> + 37.580|date: 2009/12/07> + 36.900|date: 2009/12/08> + 36.910|date: 2009/12/09> + 38.220|date: 2009/12/10> + 38.340|date: 2009/12/11> + 38.130|date: 2009/12/14> + 37.800|date: 2009/12/15> + 37.760|date: 2009/12/16> + 37.250|date: 2009/12/17> + 35.650|date: 2009/12/18> + 35.100|date: 2009/12/21> + 36.490|date: 2009/12/22> + 36.770|date: 2009/12/23> + 37.300|date: 2009/12/24> + 37.060|date: 2009/12/28> + 37.160|date: 2009/12/29> + 36.900|date: 2009/12/30> + 36.680|date: 2009/12/31> + 36.640|date: 2010/01/04> + 36.620|date: 2010/01/05> + 35.920|date: 2010/01/06> + 36.470|date: 2010/01/07> + 36.650|date: 2010/01/08> + 36.900|date: 2010/01/11> + 36.600|date: 2010/01/12> + 36.600|date: 2010/01/13> + 36.880|date: 2010/01/14> + 36.460|date: 2010/01/15> + 36.360|date: 2010/01/19> + 36.510|date: 2010/01/20> + 36.220|date: 2010/01/21> + 35.970|date: 2010/01/22> + 35.980|date: 2010/01/25> + 36.110|date: 2010/01/26> + 36.100|date: 2010/01/27> + 36.370|date: 2010/01/28> + 36.000|date: 2010/01/29> + 36.010|date: 2010/02/01> + 36.220|date: 2010/02/02> + 34.230|date: 2010/02/03> + 33.440|date: 2010/02/04> + 33.000|date: 2010/02/05> + 33.270|date: 2010/02/08> + 33.410|date: 2010/02/09> + 33.025|date: 2010/02/10> + 33.040|date: 2010/02/11> + 33.230|date: 2010/02/12> + 33.350|date: 2010/02/16> + 33.650|date: 2010/02/17> + 34.230|date: 2010/02/18> + 34.520|date: 2010/02/19> + 34.710|date: 2010/02/22> + 34.040|date: 2010/02/23> + 34.600|date: 2010/02/24> + 34.960|date: 2010/02/25> + 35.180|date: 2010/02/26> + 34.870|date: 2010/03/01> + 35.200|date: 2010/03/02> + 35.020|date: 2010/03/03> + 34.930|date: 2010/03/04> + 34.930|date: 2010/03/05> + 34.610|date: 2010/03/08> + 34.260|date: 2010/03/09> + 34.200|date: 2010/03/10> + 33.440|date: 2010/03/11> + 33.840|date: 2010/03/12> + 33.715|date: 2010/03/15> + 34.150|date: 2010/03/16> + 34.290|date: 2010/03/17> + 34.410|date: 2010/03/18> + 34.320|date: 2010/03/19> + 34.570|date: 2010/03/22> + 35.490|date: 2010/03/23> + 35.310|date: 2010/03/24> + 35.450|date: 2010/03/25> + 36.150|date: 2010/03/26> + 36.680|date: 2010/03/29> + 37.230|date: 2010/03/30> + 36.900|date: 2010/03/31> + 37.140|date: 2010/04/01> + 37.430|date: 2010/04/05> + 37.300|date: 2010/04/06> + 36.500|date: 2010/04/07> + 36.600|date: 2010/04/08> + 36.650|date: 2010/04/09> + 36.560|date: 2010/04/12> + 36.570|date: 2010/04/13> + 36.550|date: 2010/04/14> + 36.290|date: 2010/04/15> + 35.860|date: 2010/04/16> + 35.690|date: 2010/04/19> + 36.020|date: 2010/04/20> + 35.580|date: 2010/04/21> + 35.590|date: 2010/04/22> + 35.700|date: 2010/04/23> + 35.680|date: 2010/04/26> + 34.770|date: 2010/04/27> + 34.820|date: 2010/04/28> + 35.310|date: 2010/04/29> + 35.130|date: 2010/04/30> + 35.190|date: 2010/05/03> + 34.810|date: 2010/05/04> + 34.660|date: 2010/05/05> + 32.760|date: 2010/05/06> + 34.000|date: 2010/05/07> + 35.200|date: 2010/05/10> + 35.070|date: 2010/05/11> + 36.000|date: 2010/05/12> + 35.840|date: 2010/05/13> + 35.150|date: 2010/05/14> + 34.980|date: 2010/05/17> + 35.130|date: 2010/05/18> + 34.410|date: 2010/05/19> + 32.700|date: 2010/05/20> + 32.300|date: 2010/05/21> + 32.700|date: 2010/05/24> + 31.930|date: 2010/05/25> + 31.790|date: 2010/05/26> + 31.850|date: 2010/05/27> + 31.780|date: 2010/05/28> + 31.540|date: 2010/06/01> + 31.970|date: 2010/06/02> + 31.860|date: 2010/06/03> + 30.650|date: 2010/06/04> + 29.520|date: 2010/06/07> + 29.750|date: 2010/06/08> + 29.350|date: 2010/06/09> + 28.160|date: 2010/06/10> + 29.100|date: 2010/06/11> + 29.490|date: 2010/06/14> + 29.560|date: 2010/06/15> + 29.160|date: 2010/06/16> + 29.045|date: 2010/06/17> + 30.040|date: 2010/06/18> + 29.950|date: 2010/06/21> + 28.070|date: 2010/06/22> + 27.920|date: 2010/06/23> + 27.550|date: 2010/06/24> + 26.890|date: 2010/06/25> + 26.890|date: 2010/06/28> + 26.330|date: 2010/06/29> + 26.260|date: 2010/06/30> + 26.390|date: 2010/07/01> + 26.260|date: 2010/07/02> + 26.450|date: 2010/07/06> + 26.500|date: 2010/07/07> + 27.350|date: 2010/07/08> + 28.050|date: 2010/07/09> + 27.980|date: 2010/07/12> + 28.360|date: 2010/07/13> + 28.890|date: 2010/07/14> + 29.360|date: 2010/07/15> + 29.100|date: 2010/07/16> + 29.020|date: 2010/07/19> + 29.000|date: 2010/07/20> + 28.680|date: 2010/07/21> + 29.000|date: 2010/07/22> + 29.390|date: 2010/07/23> + 29.680|date: 2010/07/26> + 28.970|date: 2010/07/27> + 28.500|date: 2010/07/28> + 28.260|date: 2010/07/29> + 28.000|date: 2010/07/30> + 28.830|date: 2010/08/02> + 28.770|date: 2010/08/03> + 28.330|date: 2010/08/04> + 28.080|date: 2010/08/05> + 27.520|date: 2010/08/06> + 27.850|date: 2010/08/09> + 27.870|date: 2010/08/10> + 27.670|date: 2010/08/11> + 27.600|date: 2010/08/12> + 27.900|date: 2010/08/13> + 27.830|date: 2010/08/16> + 28.050|date: 2010/08/17> + 27.910|date: 2010/08/19> + 27.940|date: 2010/08/20> close |ticker: WAG> => 31.630|date: 2009/08/21> + 31.410|date: 2009/08/24> + 32.540|date: 2009/08/25> + 33.410|date: 2009/08/26> + 33.650|date: 2009/08/27> + 33.680|date: 2009/08/28> + 33.880|date: 2009/08/31> + 34.040|date: 2009/09/01> + 33.810|date: 2009/09/02> + 33.550|date: 2009/09/03> + 33.840|date: 2009/09/04> + 33.900|date: 2009/09/09> + 34.190|date: 2009/09/10> + 34.080|date: 2009/09/11> + 34.240|date: 2009/09/14> + 34.060|date: 2009/09/15> + 34.610|date: 2009/09/16> + 34.320|date: 2009/09/17> + 34.500|date: 2009/09/18> + 34.540|date: 2009/09/21> + 34.630|date: 2009/09/22> + 34.240|date: 2009/09/23> + 33.650|date: 2009/09/24> + 33.680|date: 2009/09/25> + 34.190|date: 2009/09/28> + 37.350|date: 2009/09/29> + 37.470|date: 2009/09/30> + 38.190|date: 2009/10/01> + 38.050|date: 2009/10/02> + 38.210|date: 2009/10/05> + 38.310|date: 2009/10/06> + 39.120|date: 2009/10/07> + 39.640|date: 2009/10/08> + 39.450|date: 2009/10/09> + 38.970|date: 2009/10/12> + 38.270|date: 2009/10/13> + 38.750|date: 2009/10/14> + 39.830|date: 2009/10/15> + 40.370|date: 2009/10/16> + 40.370|date: 2009/10/19> + 40.060|date: 2009/10/20> + 39.430|date: 2009/10/21> + 39.490|date: 2009/10/22> + 39.050|date: 2009/10/23> + 38.900|date: 2009/10/26> + 37.700|date: 2009/10/27> + 37.090|date: 2009/10/28> + 40.070|date: 2009/11/05> + 39.570|date: 2009/11/06> + 40.040|date: 2009/11/09> + 39.600|date: 2009/11/10> + 39.360|date: 2009/11/11> + 39.120|date: 2009/11/12> + 39.380|date: 2009/11/13> + 39.400|date: 2009/11/16> + 39.350|date: 2009/11/17> + 39.060|date: 2009/11/18> + 39.030|date: 2009/11/19> + 38.970|date: 2009/11/20> + 39.420|date: 2009/11/23> + 39.400|date: 2009/11/24> + 39.230|date: 2009/11/25> + 39.010|date: 2009/11/27> + 38.890|date: 2009/11/30> + 39.370|date: 2009/12/01> + 38.200|date: 2009/12/02> + 37.800|date: 2009/12/03> + 37.860|date: 2009/12/04> + 37.680|date: 2009/12/07> + 37.080|date: 2009/12/08> + 38.230|date: 2009/12/09> + 38.340|date: 2009/12/10> + 38.810|date: 2009/12/11> + 38.210|date: 2009/12/14> + 37.860|date: 2009/12/15> + 38.240|date: 2009/12/16> + 37.310|date: 2009/12/17> + 36.640|date: 2009/12/18> + 36.610|date: 2009/12/21> + 36.970|date: 2009/12/22> + 37.440|date: 2009/12/23> + 37.480|date: 2009/12/24> + 37.300|date: 2009/12/28> + 37.230|date: 2009/12/29> + 37.130|date: 2009/12/30> + 36.720|date: 2009/12/31> + 37.300|date: 2010/01/04> + 37.000|date: 2010/01/05> + 36.720|date: 2010/01/06> + 36.940|date: 2010/01/07> + 36.990|date: 2010/01/08> + 37.050|date: 2010/01/11> + 36.740|date: 2010/01/12> + 37.080|date: 2010/01/13> + 37.110|date: 2010/01/14> + 36.600|date: 2010/01/15> + 36.740|date: 2010/01/19> + 36.950|date: 2010/01/20> + 36.450|date: 2010/01/21> + 35.990|date: 2010/01/22> + 36.670|date: 2010/01/25> + 36.170|date: 2010/01/26> + 36.700|date: 2010/01/27> + 36.400|date: 2010/01/28> + 36.050|date: 2010/01/29> + 36.380|date: 2010/02/01> + 36.780|date: 2010/02/02> + 34.620|date: 2010/02/03> + 33.450|date: 2010/02/04> + 33.310|date: 2010/02/05> + 33.290|date: 2010/02/08> + 33.610|date: 2010/02/09> + 33.300|date: 2010/02/10> + 33.600|date: 2010/02/11> + 33.490|date: 2010/02/12> + 34.080|date: 2010/02/16> + 34.190|date: 2010/02/17> + 34.690|date: 2010/02/18> + 34.860|date: 2010/02/19> + 34.750|date: 2010/02/22> + 34.760|date: 2010/02/23> + 35.500|date: 2010/02/24> + 36.020|date: 2010/02/25> + 35.240|date: 2010/02/26> + 35.420|date: 2010/03/01> + 35.240|date: 2010/03/02> + 35.360|date: 2010/03/03> + 35.000|date: 2010/03/04> + 34.990|date: 2010/03/05> + 34.740|date: 2010/03/08> + 34.390|date: 2010/03/09> + 34.270|date: 2010/03/10> + 33.940|date: 2010/03/11> + 33.930|date: 2010/03/12> + 34.170|date: 2010/03/15> + 34.510|date: 2010/03/16> + 34.480|date: 2010/03/17> + 34.820|date: 2010/03/18> + 34.530|date: 2010/03/19> + 35.330|date: 2010/03/22> + 35.910|date: 2010/03/23> + 35.400|date: 2010/03/24> + 36.330|date: 2010/03/25> + 36.790|date: 2010/03/26> + 37.490|date: 2010/03/29> + 37.420|date: 2010/03/30> + 37.090|date: 2010/03/31> + 37.750|date: 2010/04/01> + 37.830|date: 2010/04/05> + 37.400|date: 2010/04/06> + 36.790|date: 2010/04/07> + 36.850|date: 2010/04/08> + 37.070|date: 2010/04/09> + 36.820|date: 2010/04/12> + 36.810|date: 2010/04/13> + 36.780|date: 2010/04/14> + 36.510|date: 2010/04/15> + 35.860|date: 2010/04/16> + 36.130|date: 2010/04/19> + 36.060|date: 2010/04/20> + 35.870|date: 2010/04/21> + 36.060|date: 2010/04/22> + 35.860|date: 2010/04/23> + 35.690|date: 2010/04/26> + 34.900|date: 2010/04/27> + 35.200|date: 2010/04/28> + 35.870|date: 2010/04/29> + 35.150|date: 2010/04/30> + 35.620|date: 2010/05/03> + 35.130|date: 2010/05/04> + 35.730|date: 2010/05/05> + 34.660|date: 2010/05/06> + 34.870|date: 2010/05/07> + 35.570|date: 2010/05/10> + 36.170|date: 2010/05/11> + 36.570|date: 2010/05/12> + 35.860|date: 2010/05/13> + 35.380|date: 2010/05/14> + 35.710|date: 2010/05/17> + 35.200|date: 2010/05/18> + 34.810|date: 2010/05/19> + 32.710|date: 2010/05/20> + 33.100|date: 2010/05/21> + 32.740|date: 2010/05/24> + 32.910|date: 2010/05/25> + 31.920|date: 2010/05/26> + 32.340|date: 2010/05/27> + 32.040|date: 2010/05/28> + 32.020|date: 2010/06/01> + 32.820|date: 2010/06/02> + 32.350|date: 2010/06/03> + 30.840|date: 2010/06/04> + 30.000|date: 2010/06/07> + 30.610|date: 2010/06/08> + 29.830|date: 2010/06/09> + 29.960|date: 2010/06/10> + 29.480|date: 2010/06/11> + 29.540|date: 2010/06/14> + 30.180|date: 2010/06/15> + 29.240|date: 2010/06/16> + 29.270|date: 2010/06/17> + 30.090|date: 2010/06/18> + 30.140|date: 2010/06/21> + 28.170|date: 2010/06/22> + 28.130|date: 2010/06/23> + 27.590|date: 2010/06/24> + 26.930|date: 2010/06/25> + 26.900|date: 2010/06/28> + 26.490|date: 2010/06/29> + 26.700|date: 2010/06/30> + 26.560|date: 2010/07/01> + 26.360|date: 2010/07/02> + 26.620|date: 2010/07/06> + 27.150|date: 2010/07/07> + 28.120|date: 2010/07/08> + 28.400|date: 2010/07/09> + 28.140|date: 2010/07/12> + 29.110|date: 2010/07/13> + 29.620|date: 2010/07/14> + 29.720|date: 2010/07/15> + 29.210|date: 2010/07/16> + 29.230|date: 2010/07/19> + 29.520|date: 2010/07/20> + 28.860|date: 2010/07/21> + 29.410|date: 2010/07/22> + 30.140|date: 2010/07/23> + 29.880|date: 2010/07/26> + 29.090|date: 2010/07/27> + 28.920|date: 2010/07/28> + 28.320|date: 2010/07/29> + 28.550|date: 2010/07/30> + 29.130|date: 2010/08/02> + 28.820|date: 2010/08/03> + 28.500|date: 2010/08/04> + 28.190|date: 2010/08/05> + 28.000|date: 2010/08/06> + 28.350|date: 2010/08/09> + 28.220|date: 2010/08/10> + 27.730|date: 2010/08/11> + 28.030|date: 2010/08/12> + 28.170|date: 2010/08/13> + 28.190|date: 2010/08/16> + 28.220|date: 2010/08/17> + 28.160|date: 2010/08/19> + 28.450|date: 2010/08/20> volume |ticker: WAG> => 78579.000|date: 2009/08/21> + 44051.000|date: 2009/08/24> + 92867.000|date: 2009/08/25> + 84647.000|date: 2009/08/26> + 82774.000|date: 2009/08/27> + 60816.000|date: 2009/08/28> + 87081.000|date: 2009/08/31> + 102545.000|date: 2009/09/01> + 111219.000|date: 2009/09/02> + 67764.000|date: 2009/09/03> + 30818.000|date: 2009/09/04> + 43222.000|date: 2009/09/09> + 79455.000|date: 2009/09/10> + 41160.000|date: 2009/09/11> + 35198.000|date: 2009/09/14> + 60150.000|date: 2009/09/15> + 62731.000|date: 2009/09/16> + 61751.000|date: 2009/09/17> + 53692.000|date: 2009/09/18> + 37369.000|date: 2009/09/21> + 46825.000|date: 2009/09/22> + 61523.000|date: 2009/09/23> + 66001.000|date: 2009/09/24> + 42339.000|date: 2009/09/25> + 59319.000|date: 2009/09/28> + 261273.000|date: 2009/09/29> + 110963.000|date: 2009/09/30> + 157492.000|date: 2009/10/01> + 89081.000|date: 2009/10/02> + 88064.000|date: 2009/10/05> + 74293.000|date: 2009/10/06> + 85786.000|date: 2009/10/07> + 95082.000|date: 2009/10/08> + 55073.000|date: 2009/10/09> + 66212.000|date: 2009/10/12> + 103467.000|date: 2009/10/13> + 71250.000|date: 2009/10/14> + 93769.000|date: 2009/10/15> + 105995.000|date: 2009/10/16> + 50178.000|date: 2009/10/19> + 42171.000|date: 2009/10/20> + 80671.000|date: 2009/10/21> + 60499.000|date: 2009/10/22> + 49068.000|date: 2009/10/23> + 47686.000|date: 2009/10/26> + 138487.000|date: 2009/10/27> + 95477.000|date: 2009/10/28> + 148944.000|date: 2009/11/05> + 82232.000|date: 2009/11/06> + 78229.000|date: 2009/11/09> + 89040.000|date: 2009/11/10> + 68494.000|date: 2009/11/11> + 61905.000|date: 2009/11/12> + 46313.000|date: 2009/11/13> + 57700.000|date: 2009/11/16> + 42389.000|date: 2009/11/17> + 74332.000|date: 2009/11/18> + 81988.000|date: 2009/11/19> + 63745.000|date: 2009/11/20> + 47668.000|date: 2009/11/23> + 36154.000|date: 2009/11/24> + 33067.000|date: 2009/11/25> + 30696.000|date: 2009/11/27> + 52943.000|date: 2009/11/30> + 57436.000|date: 2009/12/01> + 157559.000|date: 2009/12/02> + 58356.000|date: 2009/12/03> + 66415.000|date: 2009/12/04> + 44164.000|date: 2009/12/07> + 72202.000|date: 2009/12/08> + 92444.000|date: 2009/12/09> + 71178.000|date: 2009/12/10> + 50914.000|date: 2009/12/11> + 55025.000|date: 2009/12/14> + 59042.000|date: 2009/12/15> + 71557.000|date: 2009/12/16> + 97431.000|date: 2009/12/17> + 175604.000|date: 2009/12/18> + 176536.000|date: 2009/12/21> + 75888.000|date: 2009/12/22> + 62169.000|date: 2009/12/23> + 17191.000|date: 2009/12/24> + 31663.000|date: 2009/12/28> + 29394.000|date: 2009/12/29> + 28242.000|date: 2009/12/30> + 28060.000|date: 2009/12/31> + 81709.000|date: 2010/01/04> + 108441.000|date: 2010/01/05> + 89453.000|date: 2010/01/06> + 50406.000|date: 2010/01/07> + 61400.000|date: 2010/01/08> + 49474.000|date: 2010/01/11> + 46462.000|date: 2010/01/12> + 45265.000|date: 2010/01/13> + 56869.000|date: 2010/01/14> + 86918.000|date: 2010/01/15> + 56216.000|date: 2010/01/19> + 59389.000|date: 2010/01/20> + 79516.000|date: 2010/01/21> + 69763.000|date: 2010/01/22> + 61379.000|date: 2010/01/25> + 65654.000|date: 2010/01/26> + 67064.000|date: 2010/01/27> + 56137.000|date: 2010/01/28> + 84418.000|date: 2010/01/29> + 60731.000|date: 2010/02/01> + 76755.000|date: 2010/02/02> + 234116.000|date: 2010/02/03> + 170811.000|date: 2010/02/04> + 126354.000|date: 2010/02/05> + 116861.000|date: 2010/02/08> + 72491.000|date: 2010/02/09> + 66300.000|date: 2010/02/10> + 58817.000|date: 2010/02/11> + 56461.000|date: 2010/02/12> + 54064.000|date: 2010/02/16> + 77995.000|date: 2010/02/17> + 51420.000|date: 2010/02/18> + 47065.000|date: 2010/02/19> + 59842.000|date: 2010/02/22> + 78348.000|date: 2010/02/23> + 78944.000|date: 2010/02/24> + 114413.000|date: 2010/02/25> + 71040.000|date: 2010/02/26> + 68679.000|date: 2010/03/01> + 88090.000|date: 2010/03/02> + 105972.000|date: 2010/03/03> + 84014.000|date: 2010/03/04> + 70752.000|date: 2010/03/05> + 78735.000|date: 2010/03/08> + 72979.000|date: 2010/03/09> + 86370.000|date: 2010/03/10> + 131915.000|date: 2010/03/11> + 68868.000|date: 2010/03/12> + 42022.000|date: 2010/03/15> + 54811.000|date: 2010/03/16> + 56493.000|date: 2010/03/17> + 50847.000|date: 2010/03/18> + 96626.000|date: 2010/03/19> + 104129.000|date: 2010/03/22> + 106122.000|date: 2010/03/23> + 62444.000|date: 2010/03/24> + 99334.000|date: 2010/03/25> + 98873.000|date: 2010/03/26> + 129501.000|date: 2010/03/29> + 60870.000|date: 2010/03/30> + 57056.000|date: 2010/03/31> + 79464.000|date: 2010/04/01> + 68974.000|date: 2010/04/05> + 56471.000|date: 2010/04/06> + 85654.000|date: 2010/04/07> + 58018.000|date: 2010/04/08> + 42757.000|date: 2010/04/09> + 62697.000|date: 2010/04/12> + 41635.000|date: 2010/04/13> + 44361.000|date: 2010/04/14> + 63559.000|date: 2010/04/15> + 90565.000|date: 2010/04/16> + 49039.000|date: 2010/04/19> + 38300.000|date: 2010/04/20> + 44194.000|date: 2010/04/21> + 37547.000|date: 2010/04/22> + 46554.000|date: 2010/04/23> + 38269.000|date: 2010/04/26> + 69261.000|date: 2010/04/27> + 54252.000|date: 2010/04/28> + 61380.000|date: 2010/04/29> + 60381.000|date: 2010/04/30> + 51328.000|date: 2010/05/03> + 82687.000|date: 2010/05/04> + 97293.000|date: 2010/05/05> + 105508.000|date: 2010/05/06> + 130830.000|date: 2010/05/07> + 77403.000|date: 2010/05/10> + 93103.000|date: 2010/05/11> + 54321.000|date: 2010/05/12> + 54148.000|date: 2010/05/13> + 61589.000|date: 2010/05/14> + 64699.000|date: 2010/05/17> + 55128.000|date: 2010/05/18> + 74275.000|date: 2010/05/19> + 161892.000|date: 2010/05/20> + 123673.000|date: 2010/05/21> + 50633.000|date: 2010/05/24> + 83017.000|date: 2010/05/25> + 79846.000|date: 2010/05/26> + 74581.000|date: 2010/05/27> + 73846.000|date: 2010/05/28> + 79234.000|date: 2010/06/01> + 58106.000|date: 2010/06/02> + 76048.000|date: 2010/06/03> + 112320.000|date: 2010/06/04> + 186414.000|date: 2010/06/07> + 133502.000|date: 2010/06/08> + 188792.000|date: 2010/06/09> + 284507.000|date: 2010/06/10> + 176549.000|date: 2010/06/11> + 133408.000|date: 2010/06/14> + 103325.000|date: 2010/06/15> + 128376.000|date: 2010/06/16> + 125454.000|date: 2010/06/17> + 295713.000|date: 2010/06/18> + 133217.000|date: 2010/06/21> + 279619.000|date: 2010/06/22> + 141090.000|date: 2010/06/23> + 108770.000|date: 2010/06/24> + 158676.000|date: 2010/06/25> + 91485.000|date: 2010/06/28> + 201561.000|date: 2010/06/29> + 118800.000|date: 2010/06/30> + 150351.000|date: 2010/07/01> + 120163.000|date: 2010/07/02> + 127031.000|date: 2010/07/06> + 105045.000|date: 2010/07/07> + 117043.000|date: 2010/07/08> + 100435.000|date: 2010/07/09> + 111371.000|date: 2010/07/12> + 143219.000|date: 2010/07/13> + 158945.000|date: 2010/07/14> + 152392.000|date: 2010/07/15> + 122775.000|date: 2010/07/16> + 91970.000|date: 2010/07/19> + 105330.000|date: 2010/07/20> + 116281.000|date: 2010/07/21> + 103312.000|date: 2010/07/22> + 73879.000|date: 2010/07/23> + 89189.000|date: 2010/07/26> + 123438.000|date: 2010/07/27> + 118987.000|date: 2010/07/28> + 110426.000|date: 2010/07/29> + 71970.000|date: 2010/07/30> + 69701.000|date: 2010/08/02> + 56302.000|date: 2010/08/03> + 84046.000|date: 2010/08/04> + 85169.000|date: 2010/08/05> + 97233.000|date: 2010/08/06> + 61852.000|date: 2010/08/09> + 76536.000|date: 2010/08/10> + 87108.000|date: 2010/08/11> + 73730.000|date: 2010/08/12> + 70324.000|date: 2010/08/13> + 64545.000|date: 2010/08/16> + 89426.000|date: 2010/08/17> + 73928.000|date: 2010/08/19> + 76008.000|date: 2010/08/20> open |ticker: WAT> => 50.770|date: 2009/08/21> + 52.020|date: 2009/08/24> + 51.610|date: 2009/08/25> + 51.940|date: 2009/08/26> + 52.090|date: 2009/08/27> + 51.850|date: 2009/08/28> + 51.020|date: 2009/08/31> + 50.210|date: 2009/09/01> + 50.100|date: 2009/09/02> + 50.360|date: 2009/09/03> + 50.470|date: 2009/09/04> + 52.250|date: 2009/09/09> + 53.480|date: 2009/09/10> + 54.790|date: 2009/09/11> + 54.660|date: 2009/09/14> + 54.320|date: 2009/09/15> + 53.630|date: 2009/09/16> + 54.750|date: 2009/09/17> + 55.970|date: 2009/09/18> + 56.780|date: 2009/09/21> + 56.370|date: 2009/09/22> + 55.740|date: 2009/09/23> + 55.690|date: 2009/09/24> + 55.280|date: 2009/09/25> + 54.820|date: 2009/09/28> + 55.390|date: 2009/09/29> + 55.260|date: 2009/09/30> + 55.810|date: 2009/10/01> + 53.900|date: 2009/10/02> + 54.140|date: 2009/10/05> + 55.630|date: 2009/10/06> + 56.210|date: 2009/10/07> + 57.070|date: 2009/10/08> + 57.360|date: 2009/10/09> + 58.100|date: 2009/10/12> + 57.250|date: 2009/10/13> + 57.690|date: 2009/10/14> + 58.160|date: 2009/10/15> + 58.040|date: 2009/10/16> + 57.590|date: 2009/10/19> + 58.600|date: 2009/10/20> + 58.730|date: 2009/10/21> + 58.360|date: 2009/10/22> + 57.220|date: 2009/10/23> + 57.010|date: 2009/10/26> + 57.830|date: 2009/10/27> + 58.790|date: 2009/10/28> + 57.520|date: 2009/11/05> + 59.040|date: 2009/11/06> + 59.480|date: 2009/11/09> + 60.955|date: 2009/11/10> + 60.950|date: 2009/11/11> + 60.170|date: 2009/11/12> + 59.690|date: 2009/11/13> + 60.960|date: 2009/11/16> + 60.930|date: 2009/11/17> + 59.960|date: 2009/11/18> + 59.720|date: 2009/11/19> + 59.240|date: 2009/11/20> + 59.330|date: 2009/11/23> + 59.280|date: 2009/11/24> + 59.700|date: 2009/11/25> + 59.030|date: 2009/11/27> + 59.260|date: 2009/11/30> + 59.240|date: 2009/12/01> + 59.290|date: 2009/12/02> + 59.840|date: 2009/12/03> + 59.450|date: 2009/12/04> + 59.210|date: 2009/12/07> + 59.700|date: 2009/12/08> + 59.130|date: 2009/12/09> + 59.730|date: 2009/12/10> + 61.130|date: 2009/12/11> + 61.550|date: 2009/12/14> + 61.580|date: 2009/12/15> + 62.870|date: 2009/12/16> + 61.690|date: 2009/12/17> + 60.910|date: 2009/12/18> + 60.600|date: 2009/12/21> + 61.020|date: 2009/12/22> + 61.540|date: 2009/12/23> + 61.430|date: 2009/12/24> + 61.740|date: 2009/12/28> + 61.760|date: 2009/12/29> + 61.900|date: 2009/12/30> + 62.210|date: 2009/12/31> + 62.600|date: 2010/01/04> + 61.430|date: 2010/01/05> + 60.710|date: 2010/01/06> + 60.960|date: 2010/01/07> + 60.900|date: 2010/01/08> + 61.280|date: 2010/01/11> + 62.390|date: 2010/01/12> + 62.570|date: 2010/01/13> + 62.350|date: 2010/01/14> + 62.160|date: 2010/01/15> + 60.890|date: 2010/01/19> + 61.560|date: 2010/01/20> + 60.750|date: 2010/01/21> + 59.080|date: 2010/01/22> + 59.920|date: 2010/01/25> + 59.220|date: 2010/01/26> + 57.980|date: 2010/01/27> + 57.870|date: 2010/01/28> + 57.820|date: 2010/01/29> + 57.110|date: 2010/02/01> + 57.180|date: 2010/02/02> + 57.780|date: 2010/02/03> + 57.430|date: 2010/02/04> + 56.310|date: 2010/02/05> + 57.370|date: 2010/02/08> + 58.510|date: 2010/02/09> + 57.980|date: 2010/02/10> + 57.650|date: 2010/02/11> + 57.650|date: 2010/02/12> + 58.520|date: 2010/02/16> + 59.250|date: 2010/02/17> + 58.770|date: 2010/02/18> + 58.970|date: 2010/02/19> + 58.820|date: 2010/02/22> + 59.120|date: 2010/02/23> + 59.040|date: 2010/02/24> + 58.840|date: 2010/02/25> + 60.030|date: 2010/02/26> + 59.970|date: 2010/03/01> + 61.960|date: 2010/03/02> + 62.100|date: 2010/03/03> + 62.050|date: 2010/03/04> + 61.890|date: 2010/03/05> + 64.030|date: 2010/03/08> + 63.420|date: 2010/03/09> + 63.940|date: 2010/03/10> + 64.990|date: 2010/03/11> + 65.470|date: 2010/03/12> + 64.830|date: 2010/03/15> + 64.590|date: 2010/03/16> + 65.290|date: 2010/03/17> + 65.660|date: 2010/03/18> + 66.160|date: 2010/03/19> + 64.970|date: 2010/03/22> + 65.630|date: 2010/03/23> + 66.490|date: 2010/03/24> + 67.270|date: 2010/03/25> + 67.040|date: 2010/03/26> + 66.880|date: 2010/03/29> + 67.480|date: 2010/03/30> + 67.620|date: 2010/03/31> + 67.730|date: 2010/04/01> + 68.160|date: 2010/04/05> + 67.850|date: 2010/04/06> + 67.810|date: 2010/04/07> + 67.100|date: 2010/04/08> + 67.670|date: 2010/04/09> + 69.270|date: 2010/04/12> + 68.620|date: 2010/04/13> + 69.230|date: 2010/04/14> + 70.060|date: 2010/04/15> + 70.500|date: 2010/04/16> + 70.140|date: 2010/04/19> + 71.160|date: 2010/04/20> + 71.260|date: 2010/04/21> + 69.810|date: 2010/04/22> + 68.850|date: 2010/04/23> + 69.940|date: 2010/04/26> + 70.250|date: 2010/04/27> + 70.740|date: 2010/04/28> + 73.500|date: 2010/04/29> + 73.250|date: 2010/04/30> + 72.000|date: 2010/05/03> + 72.250|date: 2010/05/04> + 70.150|date: 2010/05/05> + 70.640|date: 2010/05/06> + 68.120|date: 2010/05/07> + 69.270|date: 2010/05/10> + 68.880|date: 2010/05/11> + 70.330|date: 2010/05/12> + 71.690|date: 2010/05/13> + 69.830|date: 2010/05/14> + 68.350|date: 2010/05/17> + 68.650|date: 2010/05/18> + 67.250|date: 2010/05/19> + 65.000|date: 2010/05/20> + 62.600|date: 2010/05/21> + 65.380|date: 2010/05/24> + 64.920|date: 2010/05/25> + 67.480|date: 2010/05/26> + 67.510|date: 2010/05/27> + 69.660|date: 2010/05/28> + 68.130|date: 2010/06/01> + 68.210|date: 2010/06/02> + 69.240|date: 2010/06/03> + 68.990|date: 2010/06/04> + 66.540|date: 2010/06/07> + 66.540|date: 2010/06/08> + 66.410|date: 2010/06/09> + 67.820|date: 2010/06/10> + 68.150|date: 2010/06/11> + 69.020|date: 2010/06/14> + 69.190|date: 2010/06/15> + 69.990|date: 2010/06/16> + 71.440|date: 2010/06/17> + 71.730|date: 2010/06/18> + 72.470|date: 2010/06/21> + 71.680|date: 2010/06/22> + 71.250|date: 2010/06/23> + 69.650|date: 2010/06/24> + 68.580|date: 2010/06/25> + 69.360|date: 2010/06/28> + 67.700|date: 2010/06/29> + 65.360|date: 2010/06/30> + 64.720|date: 2010/07/01> + 64.090|date: 2010/07/02> + 63.450|date: 2010/07/06> + 64.000|date: 2010/07/07> + 63.700|date: 2010/07/08> + 63.650|date: 2010/07/09> + 64.090|date: 2010/07/12> + 64.120|date: 2010/07/13> + 64.610|date: 2010/07/14> + 64.680|date: 2010/07/15> + 64.610|date: 2010/07/16> + 63.300|date: 2010/07/19> + 62.680|date: 2010/07/20> + 64.160|date: 2010/07/21> + 63.560|date: 2010/07/22> + 64.080|date: 2010/07/23> + 64.660|date: 2010/07/26> + 65.500|date: 2010/07/27> + 64.010|date: 2010/07/28> + 66.400|date: 2010/07/29> + 64.130|date: 2010/07/30> + 65.070|date: 2010/08/02> + 65.450|date: 2010/08/03> + 66.240|date: 2010/08/04> + 66.330|date: 2010/08/05> + 65.950|date: 2010/08/06> + 66.760|date: 2010/08/09> + 65.870|date: 2010/08/10> + 65.320|date: 2010/08/11> + 63.790|date: 2010/08/12> + 62.840|date: 2010/08/13> + 62.000|date: 2010/08/16> + 62.740|date: 2010/08/17> + 64.100|date: 2010/08/19> + 61.990|date: 2010/08/20> high |ticker: WAT> => 52.144|date: 2009/08/21> + 52.020|date: 2009/08/24> + 52.740|date: 2009/08/25> + 52.860|date: 2009/08/26> + 52.220|date: 2009/08/27> + 51.980|date: 2009/08/28> + 51.590|date: 2009/08/31> + 51.570|date: 2009/09/01> + 50.680|date: 2009/09/02> + 50.570|date: 2009/09/03> + 50.780|date: 2009/09/04> + 53.690|date: 2009/09/09> + 54.480|date: 2009/09/10> + 55.325|date: 2009/09/11> + 54.950|date: 2009/09/14> + 54.400|date: 2009/09/15> + 54.870|date: 2009/09/16> + 56.090|date: 2009/09/17> + 56.130|date: 2009/09/18> + 57.320|date: 2009/09/21> + 56.370|date: 2009/09/22> + 56.070|date: 2009/09/23> + 55.980|date: 2009/09/24> + 55.740|date: 2009/09/25> + 56.140|date: 2009/09/28> + 56.150|date: 2009/09/29> + 56.190|date: 2009/09/30> + 56.250|date: 2009/10/01> + 54.200|date: 2009/10/02> + 55.800|date: 2009/10/05> + 56.810|date: 2009/10/06> + 56.650|date: 2009/10/07> + 57.920|date: 2009/10/08> + 57.910|date: 2009/10/09> + 58.162|date: 2009/10/12> + 57.900|date: 2009/10/13> + 58.300|date: 2009/10/14> + 58.594|date: 2009/10/15> + 58.130|date: 2009/10/16> + 59.000|date: 2009/10/19> + 58.740|date: 2009/10/20> + 58.850|date: 2009/10/21> + 58.360|date: 2009/10/22> + 57.690|date: 2009/10/23> + 57.350|date: 2009/10/26> + 58.540|date: 2009/10/27> + 59.000|date: 2009/10/28> + 59.590|date: 2009/11/05> + 59.810|date: 2009/11/06> + 61.130|date: 2009/11/09> + 61.300|date: 2009/11/10> + 60.950|date: 2009/11/11> + 60.840|date: 2009/11/12> + 61.330|date: 2009/11/13> + 61.450|date: 2009/11/16> + 61.050|date: 2009/11/17> + 60.400|date: 2009/11/18> + 59.940|date: 2009/11/19> + 59.500|date: 2009/11/20> + 59.740|date: 2009/11/23> + 59.600|date: 2009/11/24> + 59.850|date: 2009/11/25> + 59.480|date: 2009/11/27> + 59.260|date: 2009/11/30> + 59.570|date: 2009/12/01> + 59.780|date: 2009/12/02> + 59.990|date: 2009/12/03> + 60.410|date: 2009/12/04> + 60.230|date: 2009/12/07> + 59.760|date: 2009/12/08> + 59.520|date: 2009/12/09> + 61.390|date: 2009/12/10> + 61.580|date: 2009/12/11> + 61.900|date: 2009/12/14> + 63.090|date: 2009/12/15> + 63.070|date: 2009/12/16> + 61.770|date: 2009/12/17> + 61.250|date: 2009/12/18> + 61.500|date: 2009/12/21> + 61.690|date: 2009/12/22> + 62.090|date: 2009/12/23> + 61.630|date: 2009/12/24> + 62.240|date: 2009/12/28> + 62.410|date: 2009/12/29> + 62.330|date: 2009/12/30> + 62.630|date: 2009/12/31> + 62.600|date: 2010/01/04> + 61.730|date: 2010/01/05> + 61.185|date: 2010/01/06> + 61.540|date: 2010/01/07> + 61.790|date: 2010/01/08> + 62.730|date: 2010/01/11> + 62.680|date: 2010/01/12> + 62.900|date: 2010/01/13> + 62.450|date: 2010/01/14> + 62.160|date: 2010/01/15> + 61.670|date: 2010/01/19> + 61.940|date: 2010/01/20> + 61.230|date: 2010/01/21> + 60.370|date: 2010/01/22> + 59.920|date: 2010/01/25> + 59.220|date: 2010/01/26> + 58.230|date: 2010/01/27> + 58.220|date: 2010/01/28> + 58.690|date: 2010/01/29> + 57.610|date: 2010/02/01> + 58.140|date: 2010/02/02> + 58.170|date: 2010/02/03> + 57.630|date: 2010/02/04> + 57.560|date: 2010/02/05> + 58.960|date: 2010/02/08> + 59.000|date: 2010/02/09> + 58.281|date: 2010/02/10> + 57.970|date: 2010/02/11> + 58.375|date: 2010/02/12> + 58.990|date: 2010/02/16> + 59.290|date: 2010/02/17> + 59.240|date: 2010/02/18> + 59.100|date: 2010/02/19> + 61.540|date: 2010/02/22> + 59.570|date: 2010/02/23> + 59.560|date: 2010/02/24> + 60.010|date: 2010/02/25> + 60.250|date: 2010/02/26> + 62.220|date: 2010/03/01> + 62.430|date: 2010/03/02> + 62.930|date: 2010/03/03> + 62.490|date: 2010/03/04> + 64.450|date: 2010/03/05> + 64.100|date: 2010/03/08> + 64.750|date: 2010/03/09> + 65.210|date: 2010/03/10> + 65.710|date: 2010/03/11> + 65.570|date: 2010/03/12> + 64.960|date: 2010/03/15> + 65.240|date: 2010/03/16> + 65.670|date: 2010/03/17> + 66.610|date: 2010/03/18> + 66.190|date: 2010/03/19> + 65.970|date: 2010/03/22> + 66.820|date: 2010/03/23> + 66.930|date: 2010/03/24> + 68.260|date: 2010/03/25> + 67.510|date: 2010/03/26> + 67.640|date: 2010/03/29> + 68.330|date: 2010/03/30> + 67.750|date: 2010/03/31> + 68.640|date: 2010/04/01> + 68.440|date: 2010/04/05> + 68.020|date: 2010/04/06> + 67.810|date: 2010/04/07> + 67.730|date: 2010/04/08> + 69.570|date: 2010/04/09> + 69.520|date: 2010/04/12> + 69.140|date: 2010/04/13> + 70.100|date: 2010/04/14> + 70.780|date: 2010/04/15> + 70.870|date: 2010/04/16> + 71.320|date: 2010/04/19> + 71.610|date: 2010/04/20> + 71.320|date: 2010/04/21> + 69.810|date: 2010/04/22> + 70.040|date: 2010/04/23> + 71.060|date: 2010/04/26> + 72.580|date: 2010/04/27> + 73.780|date: 2010/04/28> + 73.720|date: 2010/04/29> + 73.510|date: 2010/04/30> + 72.980|date: 2010/05/03> + 72.310|date: 2010/05/04> + 71.410|date: 2010/05/05> + 70.780|date: 2010/05/06> + 68.440|date: 2010/05/07> + 70.160|date: 2010/05/10> + 70.700|date: 2010/05/11> + 71.690|date: 2010/05/12> + 71.690|date: 2010/05/13> + 70.060|date: 2010/05/14> + 68.770|date: 2010/05/17> + 69.460|date: 2010/05/18> + 67.615|date: 2010/05/19> + 65.300|date: 2010/05/20> + 65.500|date: 2010/05/21> + 67.580|date: 2010/05/24> + 67.180|date: 2010/05/25> + 68.360|date: 2010/05/26> + 70.030|date: 2010/05/27> + 70.070|date: 2010/05/28> + 68.700|date: 2010/06/01> + 69.670|date: 2010/06/02> + 70.560|date: 2010/06/03> + 69.200|date: 2010/06/04> + 67.430|date: 2010/06/07> + 66.760|date: 2010/06/08> + 68.550|date: 2010/06/09> + 68.890|date: 2010/06/10> + 69.480|date: 2010/06/11> + 69.990|date: 2010/06/14> + 70.350|date: 2010/06/15> + 71.230|date: 2010/06/16> + 71.910|date: 2010/06/17> + 71.990|date: 2010/06/18> + 72.990|date: 2010/06/21> + 72.240|date: 2010/06/22> + 71.250|date: 2010/06/23> + 69.735|date: 2010/06/24> + 69.610|date: 2010/06/25> + 69.570|date: 2010/06/28> + 67.840|date: 2010/06/29> + 66.390|date: 2010/06/30> + 64.720|date: 2010/07/01> + 64.090|date: 2010/07/02> + 64.900|date: 2010/07/06> + 64.000|date: 2010/07/07> + 64.140|date: 2010/07/08> + 64.430|date: 2010/07/09> + 64.115|date: 2010/07/12> + 65.200|date: 2010/07/13> + 64.950|date: 2010/07/14> + 65.230|date: 2010/07/15> + 64.620|date: 2010/07/16> + 63.790|date: 2010/07/19> + 64.050|date: 2010/07/20> + 64.340|date: 2010/07/21> + 64.890|date: 2010/07/22> + 65.010|date: 2010/07/23> + 65.960|date: 2010/07/26> + 65.740|date: 2010/07/27> + 66.890|date: 2010/07/28> + 67.500|date: 2010/07/29> + 64.830|date: 2010/07/30> + 66.120|date: 2010/08/02> + 66.370|date: 2010/08/03> + 67.010|date: 2010/08/04> + 66.650|date: 2010/08/05> + 66.490|date: 2010/08/06> + 66.940|date: 2010/08/09> + 66.980|date: 2010/08/10> + 65.340|date: 2010/08/11> + 63.940|date: 2010/08/12> + 63.320|date: 2010/08/13> + 62.360|date: 2010/08/16> + 64.790|date: 2010/08/17> + 64.380|date: 2010/08/19> + 62.730|date: 2010/08/20> low |ticker: WAT> => 50.330|date: 2009/08/21> + 51.380|date: 2009/08/24> + 51.500|date: 2009/08/25> + 51.930|date: 2009/08/26> + 51.330|date: 2009/08/27> + 50.550|date: 2009/08/28> + 49.950|date: 2009/08/31> + 49.924|date: 2009/09/01> + 49.340|date: 2009/09/02> + 49.550|date: 2009/09/03> + 49.520|date: 2009/09/04> + 52.080|date: 2009/09/09> + 52.990|date: 2009/09/10> + 54.120|date: 2009/09/11> + 54.091|date: 2009/09/14> + 53.500|date: 2009/09/15> + 53.440|date: 2009/09/16> + 54.640|date: 2009/09/17> + 55.010|date: 2009/09/18> + 56.150|date: 2009/09/21> + 55.100|date: 2009/09/22> + 55.180|date: 2009/09/23> + 54.850|date: 2009/09/24> + 54.560|date: 2009/09/25> + 54.560|date: 2009/09/28> + 55.180|date: 2009/09/29> + 54.590|date: 2009/09/30> + 54.120|date: 2009/10/01> + 53.500|date: 2009/10/02> + 53.800|date: 2009/10/05> + 55.370|date: 2009/10/06> + 55.850|date: 2009/10/07> + 57.040|date: 2009/10/08> + 57.120|date: 2009/10/09> + 57.280|date: 2009/10/12> + 56.890|date: 2009/10/13> + 56.450|date: 2009/10/14> + 57.850|date: 2009/10/15> + 57.295|date: 2009/10/16> + 57.300|date: 2009/10/19> + 57.970|date: 2009/10/20> + 58.070|date: 2009/10/21> + 56.770|date: 2009/10/22> + 56.690|date: 2009/10/23> + 56.140|date: 2009/10/26> + 55.940|date: 2009/10/27> + 57.330|date: 2009/10/28> + 57.300|date: 2009/11/05> + 58.700|date: 2009/11/06> + 59.250|date: 2009/11/09> + 60.430|date: 2009/11/10> + 59.760|date: 2009/11/11> + 59.430|date: 2009/11/12> + 59.400|date: 2009/11/13> + 60.760|date: 2009/11/16> + 60.370|date: 2009/11/17> + 59.800|date: 2009/11/18> + 58.820|date: 2009/11/19> + 58.570|date: 2009/11/20> + 58.770|date: 2009/11/23> + 58.680|date: 2009/11/24> + 59.170|date: 2009/11/25> + 58.430|date: 2009/11/27> + 58.450|date: 2009/11/30> + 58.780|date: 2009/12/01> + 59.030|date: 2009/12/02> + 58.950|date: 2009/12/03> + 59.020|date: 2009/12/04> + 59.210|date: 2009/12/07> + 58.870|date: 2009/12/08> + 58.620|date: 2009/12/09> + 59.730|date: 2009/12/10> + 60.790|date: 2009/12/11> + 61.010|date: 2009/12/14> + 61.560|date: 2009/12/15> + 61.630|date: 2009/12/16> + 60.480|date: 2009/12/17> + 60.000|date: 2009/12/18> + 60.490|date: 2009/12/21> + 61.020|date: 2009/12/22> + 61.300|date: 2009/12/23> + 61.220|date: 2009/12/24> + 61.450|date: 2009/12/28> + 61.610|date: 2009/12/29> + 61.691|date: 2009/12/30> + 61.800|date: 2009/12/31> + 61.430|date: 2010/01/04> + 60.720|date: 2010/01/05> + 60.450|date: 2010/01/06> + 60.640|date: 2010/01/07> + 60.420|date: 2010/01/08> + 61.280|date: 2010/01/11> + 61.930|date: 2010/01/12> + 62.270|date: 2010/01/13> + 61.940|date: 2010/01/14> + 60.682|date: 2010/01/15> + 60.890|date: 2010/01/19> + 60.020|date: 2010/01/20> + 59.080|date: 2010/01/21> + 59.080|date: 2010/01/22> + 58.880|date: 2010/01/25> + 57.440|date: 2010/01/26> + 57.390|date: 2010/01/27> + 57.350|date: 2010/01/28> + 56.970|date: 2010/01/29> + 56.400|date: 2010/02/01> + 56.900|date: 2010/02/02> + 57.550|date: 2010/02/03> + 56.030|date: 2010/02/04> + 55.970|date: 2010/02/05> + 57.330|date: 2010/02/08> + 57.900|date: 2010/02/09> + 57.160|date: 2010/02/10> + 57.090|date: 2010/02/11> + 57.540|date: 2010/02/12> + 57.850|date: 2010/02/16> + 58.580|date: 2010/02/17> + 58.770|date: 2010/02/18> + 58.360|date: 2010/02/19> + 58.210|date: 2010/02/22> + 58.600|date: 2010/02/23> + 58.890|date: 2010/02/24> + 58.050|date: 2010/02/25> + 59.150|date: 2010/02/26> + 59.920|date: 2010/03/01> + 61.550|date: 2010/03/02> + 61.840|date: 2010/03/03> + 61.350|date: 2010/03/04> + 61.700|date: 2010/03/05> + 63.480|date: 2010/03/08> + 63.150|date: 2010/03/09> + 63.730|date: 2010/03/10> + 64.830|date: 2010/03/11> + 64.390|date: 2010/03/12> + 64.300|date: 2010/03/15> + 64.380|date: 2010/03/16> + 65.000|date: 2010/03/17> + 65.540|date: 2010/03/18> + 64.930|date: 2010/03/19> + 64.750|date: 2010/03/22> + 65.400|date: 2010/03/23> + 65.890|date: 2010/03/24> + 66.880|date: 2010/03/25> + 66.530|date: 2010/03/26> + 66.880|date: 2010/03/29> + 67.320|date: 2010/03/30> + 67.040|date: 2010/03/31> + 67.210|date: 2010/04/01> + 67.810|date: 2010/04/05> + 67.520|date: 2010/04/06> + 67.080|date: 2010/04/07> + 66.296|date: 2010/04/08> + 67.390|date: 2010/04/09> + 68.630|date: 2010/04/12> + 68.355|date: 2010/04/13> + 68.960|date: 2010/04/14> + 69.580|date: 2010/04/15> + 69.940|date: 2010/04/16> + 70.140|date: 2010/04/19> + 70.890|date: 2010/04/20> + 69.721|date: 2010/04/21> + 68.610|date: 2010/04/22> + 68.440|date: 2010/04/23> + 69.770|date: 2010/04/26> + 70.000|date: 2010/04/27> + 70.740|date: 2010/04/28> + 72.940|date: 2010/04/29> + 71.960|date: 2010/04/30> + 71.850|date: 2010/05/03> + 70.600|date: 2010/05/04> + 70.090|date: 2010/05/05> + 64.030|date: 2010/05/06> + 64.870|date: 2010/05/07> + 67.940|date: 2010/05/10> + 68.880|date: 2010/05/11> + 69.910|date: 2010/05/12> + 70.230|date: 2010/05/13> + 67.470|date: 2010/05/14> + 67.230|date: 2010/05/17> + 67.540|date: 2010/05/18> + 65.670|date: 2010/05/19> + 63.820|date: 2010/05/20> + 62.020|date: 2010/05/21> + 65.250|date: 2010/05/24> + 63.860|date: 2010/05/25> + 66.190|date: 2010/05/26> + 67.510|date: 2010/05/27> + 68.330|date: 2010/05/28> + 67.370|date: 2010/06/01> + 67.280|date: 2010/06/02> + 69.170|date: 2010/06/03> + 66.240|date: 2010/06/04> + 65.940|date: 2010/06/07> + 65.180|date: 2010/06/08> + 66.330|date: 2010/06/09> + 67.250|date: 2010/06/10> + 67.990|date: 2010/06/11> + 68.690|date: 2010/06/14> + 69.110|date: 2010/06/15> + 69.800|date: 2010/06/16> + 70.550|date: 2010/06/17> + 71.170|date: 2010/06/18> + 70.990|date: 2010/06/21> + 71.000|date: 2010/06/22> + 69.500|date: 2010/06/23> + 68.270|date: 2010/06/24> + 68.310|date: 2010/06/25> + 68.270|date: 2010/06/28> + 65.370|date: 2010/06/29> + 64.600|date: 2010/06/30> + 62.400|date: 2010/07/01> + 62.690|date: 2010/07/02> + 63.350|date: 2010/07/06> + 61.990|date: 2010/07/07> + 63.020|date: 2010/07/08> + 63.650|date: 2010/07/09> + 63.447|date: 2010/07/12> + 64.120|date: 2010/07/13> + 64.150|date: 2010/07/14> + 64.010|date: 2010/07/15> + 62.870|date: 2010/07/16> + 62.960|date: 2010/07/19> + 62.290|date: 2010/07/20> + 62.610|date: 2010/07/21> + 63.460|date: 2010/07/22> + 63.940|date: 2010/07/23> + 64.600|date: 2010/07/26> + 62.640|date: 2010/07/27> + 64.000|date: 2010/07/28> + 63.390|date: 2010/07/29> + 63.320|date: 2010/07/30> + 64.800|date: 2010/08/02> + 65.120|date: 2010/08/03> + 66.000|date: 2010/08/04> + 66.130|date: 2010/08/05> + 65.140|date: 2010/08/06> + 66.290|date: 2010/08/09> + 65.340|date: 2010/08/10> + 64.430|date: 2010/08/11> + 62.830|date: 2010/08/12> + 62.350|date: 2010/08/13> + 61.460|date: 2010/08/16> + 62.560|date: 2010/08/17> + 62.430|date: 2010/08/19> + 61.440|date: 2010/08/20> close |ticker: WAT> => 51.800|date: 2009/08/21> + 51.480|date: 2009/08/24> + 52.230|date: 2009/08/25> + 52.170|date: 2009/08/26> + 51.730|date: 2009/08/27> + 50.960|date: 2009/08/28> + 50.280|date: 2009/08/31> + 50.330|date: 2009/09/01> + 50.330|date: 2009/09/02> + 50.340|date: 2009/09/03> + 50.760|date: 2009/09/04> + 53.340|date: 2009/09/09> + 54.460|date: 2009/09/10> + 54.610|date: 2009/09/11> + 54.400|date: 2009/09/14> + 53.640|date: 2009/09/15> + 54.810|date: 2009/09/16> + 55.590|date: 2009/09/17> + 55.320|date: 2009/09/18> + 56.300|date: 2009/09/21> + 55.760|date: 2009/09/22> + 55.480|date: 2009/09/23> + 55.090|date: 2009/09/24> + 54.770|date: 2009/09/25> + 55.430|date: 2009/09/28> + 55.400|date: 2009/09/29> + 55.860|date: 2009/09/30> + 54.140|date: 2009/10/01> + 53.900|date: 2009/10/02> + 55.480|date: 2009/10/05> + 56.210|date: 2009/10/06> + 56.610|date: 2009/10/07> + 57.220|date: 2009/10/08> + 57.750|date: 2009/10/09> + 57.620|date: 2009/10/12> + 57.370|date: 2009/10/13> + 58.180|date: 2009/10/14> + 58.270|date: 2009/10/15> + 57.470|date: 2009/10/16> + 58.820|date: 2009/10/19> + 58.480|date: 2009/10/20> + 58.140|date: 2009/10/21> + 57.300|date: 2009/10/22> + 56.990|date: 2009/10/23> + 56.320|date: 2009/10/26> + 57.190|date: 2009/10/27> + 57.400|date: 2009/10/28> + 59.560|date: 2009/11/05> + 59.230|date: 2009/11/06> + 61.100|date: 2009/11/09> + 60.660|date: 2009/11/10> + 60.150|date: 2009/11/11> + 59.480|date: 2009/11/12> + 60.720|date: 2009/11/13> + 60.850|date: 2009/11/16> + 60.370|date: 2009/11/17> + 59.970|date: 2009/11/18> + 59.370|date: 2009/11/19> + 59.040|date: 2009/11/20> + 59.030|date: 2009/11/23> + 59.420|date: 2009/11/24> + 59.780|date: 2009/11/25> + 59.020|date: 2009/11/27> + 58.780|date: 2009/11/30> + 59.370|date: 2009/12/01> + 59.610|date: 2009/12/02> + 59.010|date: 2009/12/03> + 59.430|date: 2009/12/04> + 59.940|date: 2009/12/07> + 59.230|date: 2009/12/08> + 59.440|date: 2009/12/09> + 60.750|date: 2009/12/10> + 61.210|date: 2009/12/11> + 61.880|date: 2009/12/14> + 62.580|date: 2009/12/15> + 61.810|date: 2009/12/16> + 60.670|date: 2009/12/17> + 60.220|date: 2009/12/18> + 60.980|date: 2009/12/21> + 61.580|date: 2009/12/22> + 61.470|date: 2009/12/23> + 61.510|date: 2009/12/24> + 61.770|date: 2009/12/28> + 62.000|date: 2009/12/29> + 62.230|date: 2009/12/30> + 61.960|date: 2009/12/31> + 61.630|date: 2010/01/04> + 60.790|date: 2010/01/05> + 60.900|date: 2010/01/06> + 61.160|date: 2010/01/07> + 61.210|date: 2010/01/08> + 62.430|date: 2010/01/11> + 62.490|date: 2010/01/12> + 62.610|date: 2010/01/13> + 62.150|date: 2010/01/14> + 60.760|date: 2010/01/15> + 61.640|date: 2010/01/19> + 60.840|date: 2010/01/20> + 59.240|date: 2010/01/21> + 59.490|date: 2010/01/22> + 59.230|date: 2010/01/25> + 58.040|date: 2010/01/26> + 57.850|date: 2010/01/27> + 57.820|date: 2010/01/28> + 56.980|date: 2010/01/29> + 57.180|date: 2010/02/01> + 58.030|date: 2010/02/02> + 57.860|date: 2010/02/03> + 56.180|date: 2010/02/04> + 57.470|date: 2010/02/05> + 57.870|date: 2010/02/08> + 58.200|date: 2010/02/09> + 57.510|date: 2010/02/10> + 57.880|date: 2010/02/11> + 58.260|date: 2010/02/12> + 58.900|date: 2010/02/16> + 58.920|date: 2010/02/17> + 59.140|date: 2010/02/18> + 58.780|date: 2010/02/19> + 59.220|date: 2010/02/22> + 58.710|date: 2010/02/23> + 59.310|date: 2010/02/24> + 59.910|date: 2010/02/25> + 59.660|date: 2010/02/26> + 61.700|date: 2010/03/01> + 62.080|date: 2010/03/02> + 62.240|date: 2010/03/03> + 61.620|date: 2010/03/04> + 64.210|date: 2010/03/05> + 63.600|date: 2010/03/08> + 64.040|date: 2010/03/09> + 65.070|date: 2010/03/10> + 65.330|date: 2010/03/11> + 64.840|date: 2010/03/12> + 64.550|date: 2010/03/15> + 65.070|date: 2010/03/16> + 65.420|date: 2010/03/17> + 66.010|date: 2010/03/18> + 65.060|date: 2010/03/19> + 65.450|date: 2010/03/22> + 66.820|date: 2010/03/23> + 66.910|date: 2010/03/24> + 66.980|date: 2010/03/25> + 66.790|date: 2010/03/26> + 67.550|date: 2010/03/29> + 67.890|date: 2010/03/30> + 67.540|date: 2010/03/31> + 67.850|date: 2010/04/01> + 67.990|date: 2010/04/05> + 67.820|date: 2010/04/06> + 67.340|date: 2010/04/07> + 67.730|date: 2010/04/08> + 69.230|date: 2010/04/09> + 68.800|date: 2010/04/12> + 69.140|date: 2010/04/13> + 70.050|date: 2010/04/14> + 70.650|date: 2010/04/15> + 70.480|date: 2010/04/16> + 70.930|date: 2010/04/19> + 71.090|date: 2010/04/20> + 70.060|date: 2010/04/21> + 68.850|date: 2010/04/22> + 70.030|date: 2010/04/23> + 70.050|date: 2010/04/26> + 70.330|date: 2010/04/27> + 73.130|date: 2010/04/28> + 73.130|date: 2010/04/29> + 71.990|date: 2010/04/30> + 72.970|date: 2010/05/03> + 71.000|date: 2010/05/04> + 70.810|date: 2010/05/05> + 68.420|date: 2010/05/06> + 66.110|date: 2010/05/07> + 70.010|date: 2010/05/10> + 70.200|date: 2010/05/11> + 71.600|date: 2010/05/12> + 70.370|date: 2010/05/13> + 68.180|date: 2010/05/14> + 68.140|date: 2010/05/17> + 67.770|date: 2010/05/18> + 66.610|date: 2010/05/19> + 63.860|date: 2010/05/20> + 65.500|date: 2010/05/21> + 66.210|date: 2010/05/24> + 66.970|date: 2010/05/25> + 66.440|date: 2010/05/26> + 69.980|date: 2010/05/27> + 68.440|date: 2010/05/28> + 67.510|date: 2010/06/01> + 69.590|date: 2010/06/02> + 70.500|date: 2010/06/03> + 66.540|date: 2010/06/04> + 66.330|date: 2010/06/07> + 66.180|date: 2010/06/08> + 66.860|date: 2010/06/09> + 68.740|date: 2010/06/10> + 68.910|date: 2010/06/11> + 68.850|date: 2010/06/14> + 70.320|date: 2010/06/15> + 70.910|date: 2010/06/16> + 71.810|date: 2010/06/17> + 71.710|date: 2010/06/18> + 71.390|date: 2010/06/21> + 71.090|date: 2010/06/22> + 69.940|date: 2010/06/23> + 68.410|date: 2010/06/24> + 69.150|date: 2010/06/25> + 68.760|date: 2010/06/28> + 65.490|date: 2010/06/29> + 64.700|date: 2010/06/30> + 63.560|date: 2010/07/01> + 63.110|date: 2010/07/02> + 64.030|date: 2010/07/06> + 63.310|date: 2010/07/07> + 64.090|date: 2010/07/08> + 64.400|date: 2010/07/09> + 63.810|date: 2010/07/12> + 64.930|date: 2010/07/13> + 64.730|date: 2010/07/14> + 65.070|date: 2010/07/15> + 63.020|date: 2010/07/16> + 63.500|date: 2010/07/19> + 63.990|date: 2010/07/20> + 62.890|date: 2010/07/21> + 64.490|date: 2010/07/22> + 64.590|date: 2010/07/23> + 65.960|date: 2010/07/26> + 62.740|date: 2010/07/27> + 65.660|date: 2010/07/28> + 64.780|date: 2010/07/29> + 64.160|date: 2010/07/30> + 65.560|date: 2010/08/02> + 66.010|date: 2010/08/03> + 66.840|date: 2010/08/04> + 66.360|date: 2010/08/05> + 66.420|date: 2010/08/06> + 66.850|date: 2010/08/09> + 66.370|date: 2010/08/10> + 64.680|date: 2010/08/11> + 63.060|date: 2010/08/12> + 62.390|date: 2010/08/13> + 61.950|date: 2010/08/16> + 64.430|date: 2010/08/17> + 62.530|date: 2010/08/19> + 62.680|date: 2010/08/20> volume |ticker: WAT> => 9785.000|date: 2009/08/21> + 5866.000|date: 2009/08/24> + 9567.000|date: 2009/08/25> + 4202.000|date: 2009/08/26> + 6473.000|date: 2009/08/27> + 5151.000|date: 2009/08/28> + 9112.000|date: 2009/08/31> + 10021.000|date: 2009/09/01> + 8606.000|date: 2009/09/02> + 8638.000|date: 2009/09/03> + 5864.000|date: 2009/09/04> + 11674.000|date: 2009/09/09> + 10085.000|date: 2009/09/10> + 9817.000|date: 2009/09/11> + 7413.000|date: 2009/09/14> + 8710.000|date: 2009/09/15> + 6603.000|date: 2009/09/16> + 10236.000|date: 2009/09/17> + 7427.000|date: 2009/09/18> + 13082.000|date: 2009/09/21> + 5614.000|date: 2009/09/22> + 4862.000|date: 2009/09/23> + 9337.000|date: 2009/09/24> + 7896.000|date: 2009/09/25> + 6789.000|date: 2009/09/28> + 7596.000|date: 2009/09/29> + 8943.000|date: 2009/09/30> + 12738.000|date: 2009/10/01> + 8461.000|date: 2009/10/02> + 9028.000|date: 2009/10/05> + 7824.000|date: 2009/10/06> + 6505.000|date: 2009/10/07> + 5413.000|date: 2009/10/08> + 3678.000|date: 2009/10/09> + 4157.000|date: 2009/10/12> + 7004.000|date: 2009/10/13> + 10841.000|date: 2009/10/14> + 5368.000|date: 2009/10/15> + 7060.000|date: 2009/10/16> + 5932.000|date: 2009/10/19> + 5711.000|date: 2009/10/20> + 5272.000|date: 2009/10/21> + 10980.000|date: 2009/10/22> + 12295.000|date: 2009/10/23> + 17170.000|date: 2009/10/26> + 24419.000|date: 2009/10/27> + 34010.000|date: 2009/10/28> + 16144.000|date: 2009/11/05> + 8437.000|date: 2009/11/06> + 9877.000|date: 2009/11/09> + 7685.000|date: 2009/11/10> + 10121.000|date: 2009/11/11> + 8834.000|date: 2009/11/12> + 11880.000|date: 2009/11/13> + 11705.000|date: 2009/11/16> + 10555.000|date: 2009/11/17> + 11752.000|date: 2009/11/18> + 8905.000|date: 2009/11/19> + 11101.000|date: 2009/11/20> + 10760.000|date: 2009/11/23> + 12274.000|date: 2009/11/24> + 5272.000|date: 2009/11/25> + 4070.000|date: 2009/11/27> + 8737.000|date: 2009/11/30> + 9296.000|date: 2009/12/01> + 7690.000|date: 2009/12/02> + 4135.000|date: 2009/12/03> + 8706.000|date: 2009/12/04> + 8084.000|date: 2009/12/07> + 7814.000|date: 2009/12/08> + 5478.000|date: 2009/12/09> + 10970.000|date: 2009/12/10> + 8079.000|date: 2009/12/11> + 7076.000|date: 2009/12/14> + 8529.000|date: 2009/12/15> + 5680.000|date: 2009/12/16> + 8214.000|date: 2009/12/17> + 9574.000|date: 2009/12/18> + 5233.000|date: 2009/12/21> + 3735.000|date: 2009/12/22> + 4743.000|date: 2009/12/23> + 1694.000|date: 2009/12/24> + 3120.000|date: 2009/12/28> + 4479.000|date: 2009/12/29> + 3868.000|date: 2009/12/30> + 4335.000|date: 2009/12/31> + 9543.000|date: 2010/01/04> + 15449.000|date: 2010/01/05> + 13241.000|date: 2010/01/06> + 9380.000|date: 2010/01/07> + 9424.000|date: 2010/01/08> + 7874.000|date: 2010/01/11> + 8362.000|date: 2010/01/12> + 6032.000|date: 2010/01/13> + 4815.000|date: 2010/01/14> + 8199.000|date: 2010/01/15> + 6642.000|date: 2010/01/19> + 6734.000|date: 2010/01/20> + 9436.000|date: 2010/01/21> + 10935.000|date: 2010/01/22> + 7657.000|date: 2010/01/25> + 21292.000|date: 2010/01/26> + 11108.000|date: 2010/01/27> + 8714.000|date: 2010/01/28> + 10823.000|date: 2010/01/29> + 8321.000|date: 2010/02/01> + 5139.000|date: 2010/02/02> + 8705.000|date: 2010/02/03> + 12278.000|date: 2010/02/04> + 20294.000|date: 2010/02/05> + 12348.000|date: 2010/02/08> + 8297.000|date: 2010/02/09> + 7097.000|date: 2010/02/10> + 8840.000|date: 2010/02/11> + 9315.000|date: 2010/02/12> + 7527.000|date: 2010/02/16> + 6187.000|date: 2010/02/17> + 5253.000|date: 2010/02/18> + 5079.000|date: 2010/02/19> + 20775.000|date: 2010/02/22> + 7925.000|date: 2010/02/23> + 7324.000|date: 2010/02/24> + 10744.000|date: 2010/02/25> + 9684.000|date: 2010/02/26> + 14261.000|date: 2010/03/01> + 8209.000|date: 2010/03/02> + 7513.000|date: 2010/03/03> + 8610.000|date: 2010/03/04> + 20267.000|date: 2010/03/05> + 8075.000|date: 2010/03/08> + 13927.000|date: 2010/03/09> + 13046.000|date: 2010/03/10> + 10837.000|date: 2010/03/11> + 7056.000|date: 2010/03/12> + 8235.000|date: 2010/03/15> + 7253.000|date: 2010/03/16> + 8116.000|date: 2010/03/17> + 14898.000|date: 2010/03/18> + 15387.000|date: 2010/03/19> + 7276.000|date: 2010/03/22> + 10849.000|date: 2010/03/23> + 11822.000|date: 2010/03/24> + 11874.000|date: 2010/03/25> + 6104.000|date: 2010/03/26> + 5883.000|date: 2010/03/29> + 6213.000|date: 2010/03/30> + 4951.000|date: 2010/03/31> + 5709.000|date: 2010/04/01> + 7276.000|date: 2010/04/05> + 6160.000|date: 2010/04/06> + 5408.000|date: 2010/04/07> + 9817.000|date: 2010/04/08> + 13074.000|date: 2010/04/09> + 6494.000|date: 2010/04/12> + 8653.000|date: 2010/04/13> + 8607.000|date: 2010/04/14> + 6345.000|date: 2010/04/15> + 8684.000|date: 2010/04/16> + 9082.000|date: 2010/04/19> + 11643.000|date: 2010/04/20> + 10728.000|date: 2010/04/21> + 14035.000|date: 2010/04/22> + 10184.000|date: 2010/04/23> + 8975.000|date: 2010/04/26> + 15963.000|date: 2010/04/27> + 19151.000|date: 2010/04/28> + 6644.000|date: 2010/04/29> + 7359.000|date: 2010/04/30> + 8579.000|date: 2010/05/03> + 10703.000|date: 2010/05/04> + 9125.000|date: 2010/05/05> + 13292.000|date: 2010/05/06> + 21967.000|date: 2010/05/07> + 11973.000|date: 2010/05/10> + 8450.000|date: 2010/05/11> + 5415.000|date: 2010/05/12> + 5454.000|date: 2010/05/13> + 14534.000|date: 2010/05/14> + 8788.000|date: 2010/05/17> + 9599.000|date: 2010/05/18> + 19703.000|date: 2010/05/19> + 23492.000|date: 2010/05/20> + 27127.000|date: 2010/05/21> + 17911.000|date: 2010/05/24> + 20818.000|date: 2010/05/25> + 14246.000|date: 2010/05/26> + 18445.000|date: 2010/05/27> + 15157.000|date: 2010/05/28> + 12492.000|date: 2010/06/01> + 14477.000|date: 2010/06/02> + 8380.000|date: 2010/06/03> + 13443.000|date: 2010/06/04> + 11897.000|date: 2010/06/07> + 10086.000|date: 2010/06/08> + 14109.000|date: 2010/06/09> + 10812.000|date: 2010/06/10> + 10063.000|date: 2010/06/11> + 13725.000|date: 2010/06/14> + 7214.000|date: 2010/06/15> + 6596.000|date: 2010/06/16> + 9412.000|date: 2010/06/17> + 9621.000|date: 2010/06/18> + 5324.000|date: 2010/06/21> + 12258.000|date: 2010/06/22> + 13063.000|date: 2010/06/23> + 7624.000|date: 2010/06/24> + 9281.000|date: 2010/06/25> + 4768.000|date: 2010/06/28> + 20051.000|date: 2010/06/29> + 13299.000|date: 2010/06/30> + 15973.000|date: 2010/07/01> + 7914.000|date: 2010/07/02> + 10156.000|date: 2010/07/06> + 17156.000|date: 2010/07/07> + 14315.000|date: 2010/07/08> + 7548.000|date: 2010/07/09> + 5942.000|date: 2010/07/12> + 6033.000|date: 2010/07/13> + 5823.000|date: 2010/07/14> + 6074.000|date: 2010/07/15> + 6891.000|date: 2010/07/16> + 4493.000|date: 2010/07/19> + 5991.000|date: 2010/07/20> + 5794.000|date: 2010/07/21> + 8543.000|date: 2010/07/22> + 7331.000|date: 2010/07/23> + 6817.000|date: 2010/07/26> + 18678.000|date: 2010/07/27> + 20835.000|date: 2010/07/28> + 17466.000|date: 2010/07/29> + 8539.000|date: 2010/07/30> + 6251.000|date: 2010/08/02> + 7533.000|date: 2010/08/03> + 5263.000|date: 2010/08/04> + 3837.000|date: 2010/08/05> + 8536.000|date: 2010/08/06> + 4529.000|date: 2010/08/09> + 7288.000|date: 2010/08/10> + 9204.000|date: 2010/08/11> + 17822.000|date: 2010/08/12> + 11458.000|date: 2010/08/13> + 12828.000|date: 2010/08/16> + 9557.000|date: 2010/08/17> + 8350.000|date: 2010/08/19> + 9270.000|date: 2010/08/20> open |ticker: WDC> => 33.300|date: 2009/08/21> + 32.860|date: 2009/08/24> + 32.730|date: 2009/08/25> + 33.180|date: 2009/08/26> + 34.150|date: 2009/08/27> + 35.090|date: 2009/08/28> + 34.170|date: 2009/08/31> + 34.070|date: 2009/09/01> + 33.010|date: 2009/09/02> + 32.860|date: 2009/09/03> + 33.200|date: 2009/09/04> + 35.000|date: 2009/09/09> + 35.210|date: 2009/09/10> + 35.800|date: 2009/09/11> + 34.900|date: 2009/09/14> + 35.700|date: 2009/09/15> + 36.670|date: 2009/09/16> + 36.610|date: 2009/09/17> + 36.750|date: 2009/09/18> + 36.210|date: 2009/09/21> + 36.190|date: 2009/09/22> + 36.500|date: 2009/09/23> + 37.050|date: 2009/09/24> + 35.940|date: 2009/09/25> + 35.480|date: 2009/09/28> + 36.960|date: 2009/09/29> + 36.310|date: 2009/09/30> + 36.320|date: 2009/10/01> + 35.120|date: 2009/10/02> + 35.490|date: 2009/10/05> + 36.800|date: 2009/10/06> + 36.750|date: 2009/10/07> + 36.425|date: 2009/10/08> + 36.530|date: 2009/10/09> + 37.340|date: 2009/10/12> + 37.640|date: 2009/10/13> + 38.550|date: 2009/10/14> + 36.860|date: 2009/10/15> + 36.050|date: 2009/10/16> + 36.080|date: 2009/10/19> + 36.750|date: 2009/10/20> + 36.390|date: 2009/10/21> + 35.870|date: 2009/10/22> + 37.170|date: 2009/10/23> + 35.570|date: 2009/10/26> + 35.310|date: 2009/10/27> + 34.390|date: 2009/10/28> + 35.400|date: 2009/11/05> + 35.930|date: 2009/11/06> + 36.800|date: 2009/11/09> + 37.360|date: 2009/11/10> + 37.920|date: 2009/11/11> + 38.530|date: 2009/11/12> + 38.390|date: 2009/11/13> + 38.840|date: 2009/11/16> + 39.060|date: 2009/11/17> + 38.020|date: 2009/11/18> + 37.980|date: 2009/11/19> + 36.960|date: 2009/11/20> + 37.450|date: 2009/11/23> + 38.240|date: 2009/11/24> + 37.810|date: 2009/11/25> + 37.870|date: 2009/11/27> + 37.500|date: 2009/11/30> + 37.050|date: 2009/12/01> + 38.430|date: 2009/12/02> + 38.820|date: 2009/12/03> + 39.250|date: 2009/12/04> + 39.640|date: 2009/12/07> + 38.850|date: 2009/12/08> + 38.550|date: 2009/12/09> + 39.560|date: 2009/12/10> + 39.450|date: 2009/12/11> + 39.330|date: 2009/12/14> + 39.780|date: 2009/12/15> + 39.760|date: 2009/12/16> + 40.970|date: 2009/12/17> + 42.150|date: 2009/12/18> + 42.930|date: 2009/12/21> + 43.340|date: 2009/12/22> + 43.430|date: 2009/12/23> + 44.120|date: 2009/12/24> + 44.770|date: 2009/12/28> + 44.000|date: 2009/12/29> + 43.900|date: 2009/12/30> + 44.700|date: 2009/12/31> + 44.400|date: 2010/01/04> + 45.350|date: 2010/01/05> + 46.540|date: 2010/01/06> + 46.400|date: 2010/01/07> + 45.490|date: 2010/01/08> + 45.910|date: 2010/01/11> + 45.620|date: 2010/01/12> + 44.800|date: 2010/01/13> + 45.440|date: 2010/01/14> + 45.760|date: 2010/01/15> + 44.040|date: 2010/01/19> + 44.570|date: 2010/01/20> + 46.400|date: 2010/01/21> + 44.950|date: 2010/01/22> + 41.410|date: 2010/01/25> + 41.480|date: 2010/01/26> + 40.800|date: 2010/01/27> + 40.830|date: 2010/01/28> + 39.800|date: 2010/01/29> + 38.280|date: 2010/02/01> + 39.880|date: 2010/02/02> + 40.230|date: 2010/02/03> + 39.880|date: 2010/02/04> + 38.700|date: 2010/02/05> + 39.790|date: 2010/02/08> + 40.410|date: 2010/02/09> + 40.110|date: 2010/02/10> + 40.160|date: 2010/02/11> + 39.990|date: 2010/02/12> + 40.320|date: 2010/02/16> + 42.870|date: 2010/02/17> + 42.440|date: 2010/02/18> + 43.340|date: 2010/02/19> + 43.270|date: 2010/02/22> + 42.390|date: 2010/02/23> + 41.060|date: 2010/02/24> + 38.480|date: 2010/02/25> + 39.160|date: 2010/02/26> + 38.860|date: 2010/03/01> + 40.730|date: 2010/03/02> + 39.440|date: 2010/03/03> + 38.690|date: 2010/03/04> + 39.580|date: 2010/03/05> + 39.270|date: 2010/03/08> + 39.510|date: 2010/03/09> + 38.960|date: 2010/03/10> + 37.330|date: 2010/03/11> + 38.850|date: 2010/03/12> + 38.440|date: 2010/03/15> + 38.240|date: 2010/03/16> + 39.020|date: 2010/03/17> + 39.360|date: 2010/03/18> + 39.060|date: 2010/03/19> + 38.080|date: 2010/03/22> + 40.800|date: 2010/03/23> + 42.010|date: 2010/03/24> + 42.140|date: 2010/03/25> + 40.290|date: 2010/03/26> + 40.030|date: 2010/03/29> + 40.180|date: 2010/03/30> + 38.860|date: 2010/03/31> + 39.440|date: 2010/04/01> + 39.340|date: 2010/04/05> + 40.270|date: 2010/04/06> + 40.970|date: 2010/04/07> + 40.090|date: 2010/04/08> + 40.680|date: 2010/04/09> + 41.740|date: 2010/04/12> + 40.990|date: 2010/04/13> + 40.470|date: 2010/04/14> + 41.200|date: 2010/04/15> + 41.370|date: 2010/04/16> + 40.150|date: 2010/04/19> + 39.930|date: 2010/04/20> + 41.090|date: 2010/04/21> + 39.960|date: 2010/04/22> + 42.200|date: 2010/04/23> + 44.600|date: 2010/04/26> + 43.850|date: 2010/04/27> + 43.330|date: 2010/04/28> + 43.230|date: 2010/04/29> + 43.020|date: 2010/04/30> + 41.490|date: 2010/05/03> + 41.230|date: 2010/05/04> + 40.020|date: 2010/05/05> + 40.360|date: 2010/05/06> + 38.510|date: 2010/05/07> + 40.490|date: 2010/05/10> + 39.320|date: 2010/05/11> + 39.980|date: 2010/05/12> + 40.540|date: 2010/05/13> + 39.320|date: 2010/05/14> + 38.990|date: 2010/05/17> + 39.460|date: 2010/05/18> + 36.580|date: 2010/05/19> + 35.100|date: 2010/05/20> + 34.760|date: 2010/05/21> + 36.060|date: 2010/05/24> + 34.560|date: 2010/05/25> + 35.640|date: 2010/05/26> + 35.250|date: 2010/05/27> + 36.300|date: 2010/05/28> + 34.240|date: 2010/06/01> + 33.850|date: 2010/06/02> + 35.540|date: 2010/06/03> + 35.610|date: 2010/06/04> + 34.450|date: 2010/06/07> + 33.000|date: 2010/06/08> + 33.880|date: 2010/06/09> + 34.110|date: 2010/06/10> + 33.600|date: 2010/06/11> + 34.830|date: 2010/06/14> + 34.720|date: 2010/06/15> + 35.120|date: 2010/06/16> + 35.290|date: 2010/06/17> + 35.260|date: 2010/06/18> + 35.600|date: 2010/06/21> + 34.050|date: 2010/06/22> + 33.290|date: 2010/06/23> + 33.270|date: 2010/06/24> + 31.670|date: 2010/06/25> + 31.830|date: 2010/06/28> + 31.050|date: 2010/06/29> + 30.470|date: 2010/06/30> + 30.060|date: 2010/07/01> + 31.280|date: 2010/07/02> + 31.040|date: 2010/07/06> + 29.900|date: 2010/07/07> + 31.800|date: 2010/07/08> + 31.660|date: 2010/07/09> + 31.550|date: 2010/07/12> + 31.900|date: 2010/07/13> + 32.380|date: 2010/07/14> + 32.600|date: 2010/07/15> + 32.490|date: 2010/07/16> + 31.710|date: 2010/07/19> + 31.020|date: 2010/07/20> + 32.020|date: 2010/07/21> + 29.260|date: 2010/07/22> + 28.390|date: 2010/07/23> + 28.100|date: 2010/07/26> + 28.950|date: 2010/07/27> + 28.570|date: 2010/07/28> + 28.230|date: 2010/07/29> + 26.540|date: 2010/07/30> + 26.790|date: 2010/08/02> + 27.130|date: 2010/08/03> + 26.750|date: 2010/08/04> + 26.920|date: 2010/08/05> + 26.550|date: 2010/08/06> + 26.210|date: 2010/08/09> + 25.670|date: 2010/08/10> + 24.110|date: 2010/08/11> + 24.800|date: 2010/08/12> + 24.210|date: 2010/08/13> + 24.300|date: 2010/08/16> + 24.970|date: 2010/08/17> + 24.300|date: 2010/08/19> + 24.160|date: 2010/08/20> high |ticker: WDC> => 33.490|date: 2009/08/21> + 33.228|date: 2009/08/24> + 33.250|date: 2009/08/25> + 34.140|date: 2009/08/26> + 34.820|date: 2009/08/27> + 35.770|date: 2009/08/28> + 34.340|date: 2009/08/31> + 35.000|date: 2009/09/01> + 33.460|date: 2009/09/02> + 33.185|date: 2009/09/03> + 33.930|date: 2009/09/04> + 35.490|date: 2009/09/09> + 35.890|date: 2009/09/10> + 35.800|date: 2009/09/11> + 35.340|date: 2009/09/14> + 36.550|date: 2009/09/15> + 37.000|date: 2009/09/16> + 37.000|date: 2009/09/17> + 36.910|date: 2009/09/18> + 36.330|date: 2009/09/21> + 36.310|date: 2009/09/22> + 37.700|date: 2009/09/23> + 37.050|date: 2009/09/24> + 36.160|date: 2009/09/25> + 36.980|date: 2009/09/28> + 37.100|date: 2009/09/29> + 37.120|date: 2009/09/30> + 36.560|date: 2009/10/01> + 35.810|date: 2009/10/02> + 36.520|date: 2009/10/05> + 36.810|date: 2009/10/06> + 36.890|date: 2009/10/07> + 36.590|date: 2009/10/08> + 37.230|date: 2009/10/09> + 38.320|date: 2009/10/12> + 38.250|date: 2009/10/13> + 38.550|date: 2009/10/14> + 37.340|date: 2009/10/15> + 36.050|date: 2009/10/16> + 36.750|date: 2009/10/19> + 37.250|date: 2009/10/20> + 36.590|date: 2009/10/21> + 37.290|date: 2009/10/22> + 37.250|date: 2009/10/23> + 36.440|date: 2009/10/26> + 35.910|date: 2009/10/27> + 35.050|date: 2009/10/28> + 36.310|date: 2009/11/05> + 36.740|date: 2009/11/06> + 37.440|date: 2009/11/09> + 37.910|date: 2009/11/10> + 38.980|date: 2009/11/11> + 38.840|date: 2009/11/12> + 38.925|date: 2009/11/13> + 39.380|date: 2009/11/16> + 39.150|date: 2009/11/17> + 38.590|date: 2009/11/18> + 38.320|date: 2009/11/19> + 37.370|date: 2009/11/20> + 38.260|date: 2009/11/23> + 38.270|date: 2009/11/24> + 38.500|date: 2009/11/25> + 38.110|date: 2009/11/27> + 37.570|date: 2009/11/30> + 38.570|date: 2009/12/01> + 39.220|date: 2009/12/02> + 39.300|date: 2009/12/03> + 40.050|date: 2009/12/04> + 39.700|date: 2009/12/07> + 38.970|date: 2009/12/08> + 39.600|date: 2009/12/09> + 39.890|date: 2009/12/10> + 39.800|date: 2009/12/11> + 39.810|date: 2009/12/14> + 39.960|date: 2009/12/15> + 41.530|date: 2009/12/16> + 42.280|date: 2009/12/17> + 42.790|date: 2009/12/18> + 43.620|date: 2009/12/21> + 44.070|date: 2009/12/22> + 44.150|date: 2009/12/23> + 44.740|date: 2009/12/24> + 44.960|date: 2009/12/28> + 44.130|date: 2009/12/29> + 44.700|date: 2009/12/30> + 44.950|date: 2009/12/31> + 45.800|date: 2010/01/04> + 47.440|date: 2010/01/05> + 46.905|date: 2010/01/06> + 46.500|date: 2010/01/07> + 45.840|date: 2010/01/08> + 46.450|date: 2010/01/11> + 46.030|date: 2010/01/12> + 45.530|date: 2010/01/13> + 46.160|date: 2010/01/14> + 45.840|date: 2010/01/15> + 45.040|date: 2010/01/19> + 44.650|date: 2010/01/20> + 47.000|date: 2010/01/21> + 44.950|date: 2010/01/22> + 42.150|date: 2010/01/25> + 41.700|date: 2010/01/26> + 41.140|date: 2010/01/27> + 40.830|date: 2010/01/28> + 39.900|date: 2010/01/29> + 39.780|date: 2010/02/01> + 40.610|date: 2010/02/02> + 40.920|date: 2010/02/03> + 39.880|date: 2010/02/04> + 39.610|date: 2010/02/05> + 40.370|date: 2010/02/08> + 40.860|date: 2010/02/09> + 40.630|date: 2010/02/10> + 40.530|date: 2010/02/11> + 40.180|date: 2010/02/12> + 42.600|date: 2010/02/16> + 42.940|date: 2010/02/17> + 43.460|date: 2010/02/18> + 43.790|date: 2010/02/19> + 43.480|date: 2010/02/22> + 42.390|date: 2010/02/23> + 41.460|date: 2010/02/24> + 39.260|date: 2010/02/25> + 39.160|date: 2010/02/26> + 40.650|date: 2010/03/01> + 40.810|date: 2010/03/02> + 39.450|date: 2010/03/03> + 39.480|date: 2010/03/04> + 39.680|date: 2010/03/05> + 39.820|date: 2010/03/08> + 39.770|date: 2010/03/09> + 39.150|date: 2010/03/10> + 38.940|date: 2010/03/11> + 38.910|date: 2010/03/12> + 38.630|date: 2010/03/15> + 38.670|date: 2010/03/16> + 39.950|date: 2010/03/17> + 39.420|date: 2010/03/18> + 39.160|date: 2010/03/19> + 40.830|date: 2010/03/22> + 42.210|date: 2010/03/23> + 42.400|date: 2010/03/24> + 42.400|date: 2010/03/25> + 40.430|date: 2010/03/26> + 40.530|date: 2010/03/29> + 40.180|date: 2010/03/30> + 39.710|date: 2010/03/31> + 39.800|date: 2010/04/01> + 40.770|date: 2010/04/05> + 41.230|date: 2010/04/06> + 40.970|date: 2010/04/07> + 40.660|date: 2010/04/08> + 41.390|date: 2010/04/09> + 42.240|date: 2010/04/12> + 41.570|date: 2010/04/13> + 42.240|date: 2010/04/14> + 42.320|date: 2010/04/15> + 42.090|date: 2010/04/16> + 40.250|date: 2010/04/19> + 40.570|date: 2010/04/20> + 41.090|date: 2010/04/21> + 40.880|date: 2010/04/22> + 44.840|date: 2010/04/23> + 45.090|date: 2010/04/26> + 44.030|date: 2010/04/27> + 43.400|date: 2010/04/28> + 43.370|date: 2010/04/29> + 43.020|date: 2010/04/30> + 42.090|date: 2010/05/03> + 41.230|date: 2010/05/04> + 41.200|date: 2010/05/05> + 40.600|date: 2010/05/06> + 39.320|date: 2010/05/07> + 41.200|date: 2010/05/10> + 40.530|date: 2010/05/11> + 40.760|date: 2010/05/12> + 40.970|date: 2010/05/13> + 39.320|date: 2010/05/14> + 39.500|date: 2010/05/17> + 39.620|date: 2010/05/18> + 37.320|date: 2010/05/19> + 36.160|date: 2010/05/20> + 36.770|date: 2010/05/21> + 36.540|date: 2010/05/24> + 35.250|date: 2010/05/25> + 36.220|date: 2010/05/26> + 36.430|date: 2010/05/27> + 36.330|date: 2010/05/28> + 35.340|date: 2010/06/01> + 35.290|date: 2010/06/02> + 36.630|date: 2010/06/03> + 35.860|date: 2010/06/04> + 34.690|date: 2010/06/07> + 33.730|date: 2010/06/08> + 34.830|date: 2010/06/09> + 34.250|date: 2010/06/10> + 34.755|date: 2010/06/11> + 35.260|date: 2010/06/14> + 35.580|date: 2010/06/15> + 35.515|date: 2010/06/16> + 35.400|date: 2010/06/17> + 35.410|date: 2010/06/18> + 35.620|date: 2010/06/21> + 34.640|date: 2010/06/22> + 33.750|date: 2010/06/23> + 33.270|date: 2010/06/24> + 32.360|date: 2010/06/25> + 31.970|date: 2010/06/28> + 31.690|date: 2010/06/29> + 30.970|date: 2010/06/30> + 31.380|date: 2010/07/01> + 31.290|date: 2010/07/02> + 31.250|date: 2010/07/06> + 31.280|date: 2010/07/07> + 31.990|date: 2010/07/08> + 32.500|date: 2010/07/09> + 32.190|date: 2010/07/12> + 32.210|date: 2010/07/13> + 33.500|date: 2010/07/14> + 32.850|date: 2010/07/15> + 32.540|date: 2010/07/16> + 31.940|date: 2010/07/19> + 31.940|date: 2010/07/20> + 32.140|date: 2010/07/21> + 30.500|date: 2010/07/22> + 28.430|date: 2010/07/23> + 28.920|date: 2010/07/26> + 29.150|date: 2010/07/27> + 28.800|date: 2010/07/28> + 28.230|date: 2010/07/29> + 26.945|date: 2010/07/30> + 27.500|date: 2010/08/02> + 27.150|date: 2010/08/03> + 27.270|date: 2010/08/04> + 27.400|date: 2010/08/05> + 26.825|date: 2010/08/06> + 26.400|date: 2010/08/09> + 25.700|date: 2010/08/10> + 25.280|date: 2010/08/11> + 25.950|date: 2010/08/12> + 24.700|date: 2010/08/13> + 24.970|date: 2010/08/16> + 25.070|date: 2010/08/17> + 24.440|date: 2010/08/19> + 24.890|date: 2010/08/20> low |ticker: WDC> => 32.410|date: 2009/08/21> + 32.322|date: 2009/08/24> + 32.410|date: 2009/08/25> + 33.000|date: 2009/08/26> + 33.240|date: 2009/08/27> + 34.240|date: 2009/08/28> + 33.450|date: 2009/08/31> + 33.120|date: 2009/09/01> + 32.680|date: 2009/09/02> + 32.620|date: 2009/09/03> + 32.940|date: 2009/09/04> + 34.530|date: 2009/09/09> + 34.920|date: 2009/09/10> + 34.850|date: 2009/09/11> + 34.592|date: 2009/09/14> + 35.350|date: 2009/09/15> + 36.340|date: 2009/09/16> + 36.400|date: 2009/09/17> + 36.120|date: 2009/09/18> + 35.510|date: 2009/09/21> + 35.420|date: 2009/09/22> + 35.840|date: 2009/09/23> + 35.700|date: 2009/09/24> + 35.100|date: 2009/09/25> + 35.400|date: 2009/09/28> + 36.070|date: 2009/09/29> + 35.880|date: 2009/09/30> + 35.190|date: 2009/10/01> + 34.520|date: 2009/10/02> + 35.300|date: 2009/10/05> + 36.110|date: 2009/10/06> + 36.090|date: 2009/10/07> + 35.800|date: 2009/10/08> + 36.245|date: 2009/10/09> + 37.280|date: 2009/10/12> + 37.450|date: 2009/10/13> + 37.240|date: 2009/10/14> + 35.790|date: 2009/10/15> + 35.290|date: 2009/10/16> + 35.900|date: 2009/10/19> + 36.380|date: 2009/10/20> + 35.780|date: 2009/10/21> + 35.680|date: 2009/10/22> + 35.250|date: 2009/10/23> + 35.320|date: 2009/10/26> + 34.460|date: 2009/10/27> + 33.540|date: 2009/10/28> + 35.210|date: 2009/11/05> + 35.770|date: 2009/11/06> + 36.680|date: 2009/11/09> + 37.090|date: 2009/11/10> + 37.810|date: 2009/11/11> + 38.210|date: 2009/11/12> + 38.080|date: 2009/11/13> + 38.700|date: 2009/11/16> + 38.500|date: 2009/11/17> + 38.000|date: 2009/11/18> + 36.880|date: 2009/11/19> + 36.630|date: 2009/11/20> + 37.450|date: 2009/11/23> + 37.460|date: 2009/11/24> + 37.660|date: 2009/11/25> + 37.130|date: 2009/11/27> + 36.470|date: 2009/11/30> + 37.050|date: 2009/12/01> + 38.320|date: 2009/12/02> + 38.550|date: 2009/12/03> + 38.280|date: 2009/12/04> + 38.920|date: 2009/12/07> + 38.330|date: 2009/12/08> + 38.090|date: 2009/12/09> + 39.080|date: 2009/12/10> + 38.770|date: 2009/12/11> + 39.230|date: 2009/12/14> + 39.270|date: 2009/12/15> + 39.760|date: 2009/12/16> + 40.750|date: 2009/12/17> + 41.490|date: 2009/12/18> + 42.590|date: 2009/12/21> + 43.080|date: 2009/12/22> + 43.430|date: 2009/12/23> + 44.080|date: 2009/12/24> + 43.670|date: 2009/12/28> + 43.480|date: 2009/12/29> + 43.660|date: 2009/12/30> + 44.150|date: 2009/12/31> + 44.400|date: 2010/01/04> + 45.050|date: 2010/01/05> + 46.050|date: 2010/01/06> + 45.080|date: 2010/01/07> + 45.150|date: 2010/01/08> + 45.540|date: 2010/01/11> + 44.050|date: 2010/01/12> + 44.040|date: 2010/01/13> + 45.420|date: 2010/01/14> + 43.360|date: 2010/01/15> + 44.040|date: 2010/01/19> + 43.280|date: 2010/01/20> + 44.630|date: 2010/01/21> + 40.700|date: 2010/01/22> + 41.090|date: 2010/01/25> + 40.630|date: 2010/01/26> + 39.960|date: 2010/01/27> + 39.040|date: 2010/01/28> + 37.630|date: 2010/01/29> + 38.190|date: 2010/02/01> + 39.250|date: 2010/02/02> + 40.060|date: 2010/02/03> + 38.430|date: 2010/02/04> + 38.160|date: 2010/02/05> + 39.480|date: 2010/02/08> + 39.810|date: 2010/02/09> + 39.500|date: 2010/02/10> + 39.580|date: 2010/02/11> + 38.850|date: 2010/02/12> + 40.200|date: 2010/02/16> + 41.920|date: 2010/02/17> + 41.950|date: 2010/02/18> + 42.950|date: 2010/02/19> + 42.280|date: 2010/02/22> + 40.490|date: 2010/02/23> + 38.830|date: 2010/02/24> + 37.290|date: 2010/02/25> + 38.360|date: 2010/02/26> + 38.760|date: 2010/03/01> + 39.490|date: 2010/03/02> + 38.050|date: 2010/03/03> + 38.150|date: 2010/03/04> + 38.950|date: 2010/03/05> + 38.760|date: 2010/03/08> + 38.430|date: 2010/03/09> + 37.960|date: 2010/03/10> + 36.220|date: 2010/03/11> + 37.730|date: 2010/03/12> + 37.670|date: 2010/03/15> + 37.840|date: 2010/03/16> + 38.870|date: 2010/03/17> + 38.820|date: 2010/03/18> + 37.760|date: 2010/03/19> + 37.950|date: 2010/03/22> + 40.550|date: 2010/03/23> + 41.510|date: 2010/03/24> + 40.660|date: 2010/03/25> + 39.020|date: 2010/03/26> + 39.770|date: 2010/03/29> + 38.810|date: 2010/03/30> + 38.500|date: 2010/03/31> + 38.550|date: 2010/04/01> + 39.200|date: 2010/04/05> + 40.130|date: 2010/04/06> + 39.950|date: 2010/04/07> + 39.580|date: 2010/04/08> + 40.380|date: 2010/04/09> + 40.750|date: 2010/04/12> + 40.050|date: 2010/04/13> + 40.420|date: 2010/04/14> + 41.110|date: 2010/04/15> + 40.000|date: 2010/04/16> + 38.640|date: 2010/04/19> + 39.510|date: 2010/04/20> + 39.700|date: 2010/04/21> + 38.960|date: 2010/04/22> + 42.080|date: 2010/04/23> + 44.000|date: 2010/04/26> + 42.580|date: 2010/04/27> + 42.230|date: 2010/04/28> + 42.375|date: 2010/04/29> + 41.000|date: 2010/04/30> + 41.270|date: 2010/05/03> + 40.010|date: 2010/05/04> + 39.580|date: 2010/05/05> + 35.270|date: 2010/05/06> + 36.750|date: 2010/05/07> + 39.550|date: 2010/05/10> + 39.150|date: 2010/05/11> + 39.950|date: 2010/05/12> + 39.430|date: 2010/05/13> + 37.630|date: 2010/05/14> + 37.960|date: 2010/05/17> + 36.500|date: 2010/05/18> + 35.600|date: 2010/05/19> + 34.560|date: 2010/05/20> + 34.500|date: 2010/05/21> + 35.510|date: 2010/05/24> + 33.690|date: 2010/05/25> + 34.020|date: 2010/05/26> + 35.110|date: 2010/05/27> + 34.320|date: 2010/05/28> + 33.550|date: 2010/06/01> + 33.800|date: 2010/06/02> + 35.350|date: 2010/06/03> + 34.200|date: 2010/06/04> + 33.280|date: 2010/06/07> + 32.490|date: 2010/06/08> + 32.930|date: 2010/06/09> + 33.420|date: 2010/06/10> + 33.440|date: 2010/06/11> + 34.330|date: 2010/06/14> + 34.590|date: 2010/06/15> + 34.920|date: 2010/06/16> + 34.500|date: 2010/06/17> + 34.820|date: 2010/06/18> + 33.940|date: 2010/06/21> + 33.220|date: 2010/06/22> + 33.010|date: 2010/06/23> + 31.240|date: 2010/06/24> + 31.320|date: 2010/06/25> + 31.400|date: 2010/06/28> + 30.400|date: 2010/06/29> + 30.020|date: 2010/06/30> + 29.560|date: 2010/07/01> + 30.060|date: 2010/07/02> + 29.500|date: 2010/07/06> + 29.810|date: 2010/07/07> + 31.090|date: 2010/07/08> + 31.160|date: 2010/07/09> + 31.020|date: 2010/07/12> + 31.220|date: 2010/07/13> + 32.330|date: 2010/07/14> + 32.070|date: 2010/07/15> + 31.350|date: 2010/07/16> + 31.160|date: 2010/07/19> + 30.515|date: 2010/07/20> + 29.950|date: 2010/07/21> + 27.920|date: 2010/07/22> + 27.120|date: 2010/07/23> + 27.900|date: 2010/07/26> + 28.500|date: 2010/07/27> + 27.700|date: 2010/07/28> + 26.830|date: 2010/07/29> + 26.270|date: 2010/07/30> + 26.450|date: 2010/08/02> + 26.560|date: 2010/08/03> + 26.500|date: 2010/08/04> + 26.800|date: 2010/08/05> + 26.000|date: 2010/08/06> + 25.910|date: 2010/08/09> + 24.370|date: 2010/08/10> + 23.520|date: 2010/08/11> + 24.170|date: 2010/08/12> + 24.160|date: 2010/08/13> + 24.070|date: 2010/08/16> + 24.130|date: 2010/08/17> + 23.800|date: 2010/08/19> + 24.100|date: 2010/08/20> close |ticker: WDC> => 32.850|date: 2009/08/21> + 32.400|date: 2009/08/24> + 33.080|date: 2009/08/25> + 34.090|date: 2009/08/26> + 34.810|date: 2009/08/27> + 34.350|date: 2009/08/28> + 34.280|date: 2009/08/31> + 33.180|date: 2009/09/01> + 32.680|date: 2009/09/02> + 33.090|date: 2009/09/03> + 33.930|date: 2009/09/04> + 35.210|date: 2009/09/09> + 35.750|date: 2009/09/10> + 35.080|date: 2009/09/11> + 35.220|date: 2009/09/14> + 36.440|date: 2009/09/15> + 36.850|date: 2009/09/16> + 36.600|date: 2009/09/17> + 36.220|date: 2009/09/18> + 36.040|date: 2009/09/21> + 36.250|date: 2009/09/22> + 36.770|date: 2009/09/23> + 36.150|date: 2009/09/24> + 35.190|date: 2009/09/25> + 36.950|date: 2009/09/28> + 36.170|date: 2009/09/29> + 36.530|date: 2009/09/30> + 35.310|date: 2009/10/01> + 35.330|date: 2009/10/02> + 36.500|date: 2009/10/05> + 36.600|date: 2009/10/06> + 36.220|date: 2009/10/07> + 36.410|date: 2009/10/08> + 37.230|date: 2009/10/09> + 37.680|date: 2009/10/12> + 37.810|date: 2009/10/13> + 37.720|date: 2009/10/14> + 36.220|date: 2009/10/15> + 35.850|date: 2009/10/16> + 36.730|date: 2009/10/19> + 36.580|date: 2009/10/20> + 35.860|date: 2009/10/21> + 37.110|date: 2009/10/22> + 35.440|date: 2009/10/23> + 35.390|date: 2009/10/26> + 34.550|date: 2009/10/27> + 33.580|date: 2009/10/28> + 36.300|date: 2009/11/05> + 36.440|date: 2009/11/06> + 37.410|date: 2009/11/09> + 37.650|date: 2009/11/10> + 38.530|date: 2009/11/11> + 38.430|date: 2009/11/12> + 38.500|date: 2009/11/13> + 39.160|date: 2009/11/16> + 39.090|date: 2009/11/17> + 38.450|date: 2009/11/18> + 37.270|date: 2009/11/19> + 37.050|date: 2009/11/20> + 38.150|date: 2009/11/23> + 37.750|date: 2009/11/24> + 38.460|date: 2009/11/25> + 37.500|date: 2009/11/27> + 36.840|date: 2009/11/30> + 38.380|date: 2009/12/01> + 38.900|date: 2009/12/02> + 38.640|date: 2009/12/03> + 39.480|date: 2009/12/04> + 39.060|date: 2009/12/07> + 38.660|date: 2009/12/08> + 39.550|date: 2009/12/09> + 39.430|date: 2009/12/10> + 39.000|date: 2009/12/11> + 39.780|date: 2009/12/14> + 39.600|date: 2009/12/15> + 41.160|date: 2009/12/16> + 41.980|date: 2009/12/17> + 42.790|date: 2009/12/18> + 43.220|date: 2009/12/21> + 43.470|date: 2009/12/22> + 44.080|date: 2009/12/23> + 44.640|date: 2009/12/24> + 43.970|date: 2009/12/28> + 43.990|date: 2009/12/29> + 44.700|date: 2009/12/30> + 44.150|date: 2009/12/31> + 45.260|date: 2010/01/04> + 46.460|date: 2010/01/05> + 46.500|date: 2010/01/06> + 45.590|date: 2010/01/07> + 45.820|date: 2010/01/08> + 45.870|date: 2010/01/11> + 44.690|date: 2010/01/12> + 45.460|date: 2010/01/13> + 45.770|date: 2010/01/14> + 43.980|date: 2010/01/15> + 44.960|date: 2010/01/19> + 44.260|date: 2010/01/20> + 45.290|date: 2010/01/21> + 40.740|date: 2010/01/22> + 41.490|date: 2010/01/25> + 40.860|date: 2010/01/26> + 40.640|date: 2010/01/27> + 39.480|date: 2010/01/28> + 37.990|date: 2010/01/29> + 39.700|date: 2010/02/01> + 40.470|date: 2010/02/02> + 40.490|date: 2010/02/03> + 38.720|date: 2010/02/04> + 39.430|date: 2010/02/05> + 39.650|date: 2010/02/08> + 40.380|date: 2010/02/09> + 40.070|date: 2010/02/10> + 40.290|date: 2010/02/11> + 39.850|date: 2010/02/12> + 42.580|date: 2010/02/16> + 42.640|date: 2010/02/17> + 43.400|date: 2010/02/18> + 43.150|date: 2010/02/19> + 42.370|date: 2010/02/22> + 40.840|date: 2010/02/23> + 38.990|date: 2010/02/24> + 39.100|date: 2010/02/25> + 38.630|date: 2010/02/26> + 40.480|date: 2010/03/01> + 39.610|date: 2010/03/02> + 38.640|date: 2010/03/03> + 39.430|date: 2010/03/04> + 39.250|date: 2010/03/05> + 39.600|date: 2010/03/08> + 38.790|date: 2010/03/09> + 38.070|date: 2010/03/10> + 38.860|date: 2010/03/11> + 38.380|date: 2010/03/12> + 38.250|date: 2010/03/15> + 38.580|date: 2010/03/16> + 39.160|date: 2010/03/17> + 39.010|date: 2010/03/18> + 38.140|date: 2010/03/19> + 40.640|date: 2010/03/22> + 42.020|date: 2010/03/23> + 41.690|date: 2010/03/24> + 40.680|date: 2010/03/25> + 39.550|date: 2010/03/26> + 39.970|date: 2010/03/29> + 39.350|date: 2010/03/30> + 38.990|date: 2010/03/31> + 39.010|date: 2010/04/01> + 40.630|date: 2010/04/05> + 41.050|date: 2010/04/06> + 40.280|date: 2010/04/07> + 40.340|date: 2010/04/08> + 41.390|date: 2010/04/09> + 41.080|date: 2010/04/12> + 40.150|date: 2010/04/13> + 41.450|date: 2010/04/14> + 41.770|date: 2010/04/15> + 40.440|date: 2010/04/16> + 39.580|date: 2010/04/19> + 40.220|date: 2010/04/20> + 40.290|date: 2010/04/21> + 40.680|date: 2010/04/22> + 44.710|date: 2010/04/23> + 44.110|date: 2010/04/26> + 42.800|date: 2010/04/27> + 42.760|date: 2010/04/28> + 42.930|date: 2010/04/29> + 41.090|date: 2010/04/30> + 41.740|date: 2010/05/03> + 40.530|date: 2010/05/04> + 40.660|date: 2010/05/05> + 38.750|date: 2010/05/06> + 38.340|date: 2010/05/07> + 39.950|date: 2010/05/10> + 39.650|date: 2010/05/11> + 40.590|date: 2010/05/12> + 39.680|date: 2010/05/13> + 38.560|date: 2010/05/14> + 39.080|date: 2010/05/17> + 36.730|date: 2010/05/18> + 36.060|date: 2010/05/19> + 35.230|date: 2010/05/20> + 36.010|date: 2010/05/21> + 35.550|date: 2010/05/24> + 35.160|date: 2010/05/25> + 34.360|date: 2010/05/26> + 36.310|date: 2010/05/27> + 34.810|date: 2010/05/28> + 33.560|date: 2010/06/01> + 35.240|date: 2010/06/02> + 36.550|date: 2010/06/03> + 34.420|date: 2010/06/04> + 33.480|date: 2010/06/07> + 33.490|date: 2010/06/08> + 33.210|date: 2010/06/09> + 34.100|date: 2010/06/10> + 34.350|date: 2010/06/11> + 34.350|date: 2010/06/14> + 35.530|date: 2010/06/15> + 35.210|date: 2010/06/16> + 35.210|date: 2010/06/17> + 35.010|date: 2010/06/18> + 34.170|date: 2010/06/21> + 33.280|date: 2010/06/22> + 33.420|date: 2010/06/23> + 31.460|date: 2010/06/24> + 31.780|date: 2010/06/25> + 31.700|date: 2010/06/28> + 30.670|date: 2010/06/29> + 30.160|date: 2010/06/30> + 30.980|date: 2010/07/01> + 30.200|date: 2010/07/02> + 29.870|date: 2010/07/06> + 31.280|date: 2010/07/07> + 31.560|date: 2010/07/08> + 31.590|date: 2010/07/09> + 31.360|date: 2010/07/12> + 32.040|date: 2010/07/13> + 32.690|date: 2010/07/14> + 32.730|date: 2010/07/15> + 31.450|date: 2010/07/16> + 31.720|date: 2010/07/19> + 31.850|date: 2010/07/20> + 30.180|date: 2010/07/21> + 28.160|date: 2010/07/22> + 28.020|date: 2010/07/23> + 28.820|date: 2010/07/26> + 28.740|date: 2010/07/27> + 27.800|date: 2010/07/28> + 26.970|date: 2010/07/29> + 26.390|date: 2010/07/30> + 27.150|date: 2010/08/02> + 26.760|date: 2010/08/03> + 27.090|date: 2010/08/04> + 26.860|date: 2010/08/05> + 26.190|date: 2010/08/06> + 26.000|date: 2010/08/09> + 24.410|date: 2010/08/10> + 25.100|date: 2010/08/11> + 24.240|date: 2010/08/12> + 24.460|date: 2010/08/13> + 24.780|date: 2010/08/16> + 24.170|date: 2010/08/17> + 24.030|date: 2010/08/19> + 24.660|date: 2010/08/20> volume |ticker: WDC> => 40930.000|date: 2009/08/21> + 29269.000|date: 2009/08/24> + 33457.000|date: 2009/08/25> + 43268.000|date: 2009/08/26> + 44755.000|date: 2009/08/27> + 49050.000|date: 2009/08/28> + 27478.000|date: 2009/08/31> + 43590.000|date: 2009/09/01> + 57386.000|date: 2009/09/02> + 48098.000|date: 2009/09/03> + 33128.000|date: 2009/09/04> + 38679.000|date: 2009/09/09> + 25797.000|date: 2009/09/10> + 32211.000|date: 2009/09/11> + 34298.000|date: 2009/09/14> + 42633.000|date: 2009/09/15> + 31049.000|date: 2009/09/16> + 27522.000|date: 2009/09/17> + 38847.000|date: 2009/09/18> + 33431.000|date: 2009/09/21> + 43408.000|date: 2009/09/22> + 44720.000|date: 2009/09/23> + 33202.000|date: 2009/09/24> + 46310.000|date: 2009/09/25> + 33521.000|date: 2009/09/28> + 34266.000|date: 2009/09/29> + 52451.000|date: 2009/09/30> + 59095.000|date: 2009/10/01> + 32638.000|date: 2009/10/02> + 31219.000|date: 2009/10/05> + 37839.000|date: 2009/10/06> + 31694.000|date: 2009/10/07> + 39750.000|date: 2009/10/08> + 33288.000|date: 2009/10/09> + 35256.000|date: 2009/10/12> + 33949.000|date: 2009/10/13> + 50164.000|date: 2009/10/14> + 70697.000|date: 2009/10/15> + 41663.000|date: 2009/10/16> + 29830.000|date: 2009/10/19> + 30052.000|date: 2009/10/20> + 44009.000|date: 2009/10/21> + 46312.000|date: 2009/10/22> + 77385.000|date: 2009/10/23> + 39927.000|date: 2009/10/26> + 39423.000|date: 2009/10/27> + 45293.000|date: 2009/10/28> + 37015.000|date: 2009/11/05> + 29947.000|date: 2009/11/06> + 33867.000|date: 2009/11/09> + 29233.000|date: 2009/11/10> + 42560.000|date: 2009/11/11> + 26473.000|date: 2009/11/12> + 22897.000|date: 2009/11/13> + 25556.000|date: 2009/11/16> + 20479.000|date: 2009/11/17> + 51926.000|date: 2009/11/18> + 54113.000|date: 2009/11/19> + 31963.000|date: 2009/11/20> + 31992.000|date: 2009/11/23> + 29753.000|date: 2009/11/24> + 19700.000|date: 2009/11/25> + 14975.000|date: 2009/11/27> + 38141.000|date: 2009/11/30> + 51153.000|date: 2009/12/01> + 33386.000|date: 2009/12/02> + 40619.000|date: 2009/12/03> + 38599.000|date: 2009/12/04> + 23225.000|date: 2009/12/07> + 25749.000|date: 2009/12/08> + 25827.000|date: 2009/12/09> + 28669.000|date: 2009/12/10> + 19508.000|date: 2009/12/11> + 18939.000|date: 2009/12/14> + 21104.000|date: 2009/12/15> + 44411.000|date: 2009/12/16> + 52468.000|date: 2009/12/17> + 62594.000|date: 2009/12/18> + 48724.000|date: 2009/12/21> + 36494.000|date: 2009/12/22> + 29436.000|date: 2009/12/23> + 9693.000|date: 2009/12/24> + 25619.000|date: 2009/12/28> + 16626.000|date: 2009/12/29> + 16905.000|date: 2009/12/30> + 15525.000|date: 2009/12/31> + 31186.000|date: 2010/01/04> + 70492.000|date: 2010/01/05> + 39960.000|date: 2010/01/06> + 36267.000|date: 2010/01/07> + 25220.000|date: 2010/01/08> + 27879.000|date: 2010/01/11> + 41714.000|date: 2010/01/12> + 28112.000|date: 2010/01/13> + 20976.000|date: 2010/01/14> + 48748.000|date: 2010/01/15> + 28651.000|date: 2010/01/19> + 37106.000|date: 2010/01/20> + 93896.000|date: 2010/01/21> + 109920.000|date: 2010/01/22> + 53919.000|date: 2010/01/25> + 45741.000|date: 2010/01/26> + 37801.000|date: 2010/01/27> + 45597.000|date: 2010/01/28> + 61857.000|date: 2010/01/29> + 47082.000|date: 2010/02/01> + 35040.000|date: 2010/02/02> + 25589.000|date: 2010/02/03> + 36431.000|date: 2010/02/04> + 55677.000|date: 2010/02/05> + 36800.000|date: 2010/02/08> + 44883.000|date: 2010/02/09> + 27439.000|date: 2010/02/10> + 36581.000|date: 2010/02/11> + 48321.000|date: 2010/02/12> + 72536.000|date: 2010/02/16> + 41116.000|date: 2010/02/17> + 39526.000|date: 2010/02/18> + 38397.000|date: 2010/02/19> + 42008.000|date: 2010/02/22> + 51448.000|date: 2010/02/23> + 113305.000|date: 2010/02/24> + 106217.000|date: 2010/02/25> + 46687.000|date: 2010/02/26> + 74164.000|date: 2010/03/01> + 54329.000|date: 2010/03/02> + 88029.000|date: 2010/03/03> + 55607.000|date: 2010/03/04> + 45009.000|date: 2010/03/05> + 50378.000|date: 2010/03/08> + 69032.000|date: 2010/03/09> + 73676.000|date: 2010/03/10> + 145124.000|date: 2010/03/11> + 66561.000|date: 2010/03/12> + 42162.000|date: 2010/03/15> + 44420.000|date: 2010/03/16> + 65005.000|date: 2010/03/17> + 27393.000|date: 2010/03/18> + 54036.000|date: 2010/03/19> + 94788.000|date: 2010/03/22> + 85900.000|date: 2010/03/23> + 48013.000|date: 2010/03/24> + 57379.000|date: 2010/03/25> + 92896.000|date: 2010/03/26> + 43856.000|date: 2010/03/29> + 59378.000|date: 2010/03/30> + 44246.000|date: 2010/03/31> + 39788.000|date: 2010/04/01> + 46981.000|date: 2010/04/05> + 39095.000|date: 2010/04/06> + 49400.000|date: 2010/04/07> + 31565.000|date: 2010/04/08> + 36360.000|date: 2010/04/09> + 48430.000|date: 2010/04/12> + 74121.000|date: 2010/04/13> + 92557.000|date: 2010/04/14> + 43318.000|date: 2010/04/15> + 67027.000|date: 2010/04/16> + 87765.000|date: 2010/04/19> + 46323.000|date: 2010/04/20> + 61233.000|date: 2010/04/21> + 88928.000|date: 2010/04/22> + 161565.000|date: 2010/04/23> + 56146.000|date: 2010/04/26> + 53790.000|date: 2010/04/27> + 52937.000|date: 2010/04/28> + 38864.000|date: 2010/04/29> + 47526.000|date: 2010/04/30> + 29293.000|date: 2010/05/03> + 47456.000|date: 2010/05/04> + 39488.000|date: 2010/05/05> + 75183.000|date: 2010/05/06> + 78530.000|date: 2010/05/07> + 59639.000|date: 2010/05/10> + 37508.000|date: 2010/05/11> + 24041.000|date: 2010/05/12> + 27530.000|date: 2010/05/13> + 46176.000|date: 2010/05/14> + 44702.000|date: 2010/05/17> + 91750.000|date: 2010/05/18> + 68678.000|date: 2010/05/19> + 66839.000|date: 2010/05/20> + 65259.000|date: 2010/05/21> + 38936.000|date: 2010/05/24> + 91061.000|date: 2010/05/25> + 97797.000|date: 2010/05/26> + 55520.000|date: 2010/05/27> + 63212.000|date: 2010/05/28> + 67153.000|date: 2010/06/01> + 68113.000|date: 2010/06/02> + 75529.000|date: 2010/06/03> + 79381.000|date: 2010/06/04> + 62045.000|date: 2010/06/07> + 64928.000|date: 2010/06/08> + 61255.000|date: 2010/06/09> + 49512.000|date: 2010/06/10> + 48265.000|date: 2010/06/11> + 49040.000|date: 2010/06/14> + 44195.000|date: 2010/06/15> + 42323.000|date: 2010/06/16> + 36215.000|date: 2010/06/17> + 35074.000|date: 2010/06/18> + 42692.000|date: 2010/06/21> + 50654.000|date: 2010/06/22> + 40083.000|date: 2010/06/23> + 78177.000|date: 2010/06/24> + 76172.000|date: 2010/06/25> + 63008.000|date: 2010/06/28> + 80633.000|date: 2010/06/29> + 61843.000|date: 2010/06/30> + 79929.000|date: 2010/07/01> + 45565.000|date: 2010/07/02> + 48566.000|date: 2010/07/06> + 52977.000|date: 2010/07/07> + 48796.000|date: 2010/07/08> + 35755.000|date: 2010/07/09> + 45030.000|date: 2010/07/12> + 60593.000|date: 2010/07/13> + 59904.000|date: 2010/07/14> + 44799.000|date: 2010/07/15> + 41592.000|date: 2010/07/16> + 26156.000|date: 2010/07/19> + 47475.000|date: 2010/07/20> + 82253.000|date: 2010/07/21> + 158071.000|date: 2010/07/22> + 131465.000|date: 2010/07/23> + 67941.000|date: 2010/07/26> + 74368.000|date: 2010/07/27> + 57348.000|date: 2010/07/28> + 84875.000|date: 2010/07/29> + 81322.000|date: 2010/07/30> + 62932.000|date: 2010/08/02> + 44483.000|date: 2010/08/03> + 53629.000|date: 2010/08/04> + 33968.000|date: 2010/08/05> + 62217.000|date: 2010/08/06> + 50784.000|date: 2010/08/09> + 101348.000|date: 2010/08/10> + 159206.000|date: 2010/08/11> + 93493.000|date: 2010/08/12> + 42035.000|date: 2010/08/13> + 53932.000|date: 2010/08/16> + 64020.000|date: 2010/08/17> + 63080.000|date: 2010/08/19> + 78414.000|date: 2010/08/20> open |ticker: WEC> => 45.070|date: 2009/08/21> + 45.920|date: 2009/08/24> + 45.730|date: 2009/08/25> + 45.700|date: 2009/08/26> + 46.340|date: 2009/08/27> + 46.350|date: 2009/08/28> + 45.740|date: 2009/08/31> + 45.410|date: 2009/09/01> + 45.130|date: 2009/09/02> + 44.880|date: 2009/09/03> + 44.880|date: 2009/09/04> + 45.290|date: 2009/09/09> + 44.960|date: 2009/09/10> + 44.750|date: 2009/09/11> + 44.340|date: 2009/09/14> + 45.160|date: 2009/09/15> + 45.560|date: 2009/09/16> + 45.660|date: 2009/09/17> + 45.520|date: 2009/09/18> + 45.120|date: 2009/09/21> + 45.090|date: 2009/09/22> + 44.800|date: 2009/09/23> + 44.790|date: 2009/09/24> + 44.740|date: 2009/09/25> + 44.670|date: 2009/09/28> + 45.450|date: 2009/09/29> + 45.470|date: 2009/09/30> + 44.960|date: 2009/10/01> + 44.580|date: 2009/10/02> + 44.260|date: 2009/10/05> + 44.080|date: 2009/10/06> + 44.360|date: 2009/10/07> + 44.630|date: 2009/10/08> + 44.510|date: 2009/10/09> + 44.590|date: 2009/10/12> + 44.440|date: 2009/10/13> + 44.320|date: 2009/10/14> + 44.520|date: 2009/10/15> + 44.440|date: 2009/10/16> + 45.100|date: 2009/10/19> + 45.270|date: 2009/10/20> + 44.760|date: 2009/10/21> + 44.530|date: 2009/10/22> + 44.910|date: 2009/10/23> + 44.420|date: 2009/10/26> + 44.180|date: 2009/10/27> + 44.000|date: 2009/10/28> + 43.970|date: 2009/11/05> + 44.490|date: 2009/11/06> + 44.750|date: 2009/11/09> + 44.970|date: 2009/11/10> + 45.410|date: 2009/11/11> + 44.970|date: 2009/11/12> + 44.420|date: 2009/11/13> + 44.970|date: 2009/11/16> + 45.030|date: 2009/11/17> + 44.710|date: 2009/11/18> + 44.610|date: 2009/11/19> + 44.220|date: 2009/11/20> + 45.280|date: 2009/11/23> + 45.650|date: 2009/11/24> + 45.620|date: 2009/11/25> + 45.020|date: 2009/11/27> + 45.060|date: 2009/11/30> + 45.280|date: 2009/12/01> + 45.850|date: 2009/12/02> + 46.200|date: 2009/12/03> + 46.490|date: 2009/12/04> + 46.290|date: 2009/12/07> + 46.390|date: 2009/12/08> + 46.360|date: 2009/12/09> + 46.770|date: 2009/12/10> + 47.490|date: 2009/12/11> + 48.410|date: 2009/12/14> + 48.200|date: 2009/12/15> + 47.990|date: 2009/12/16> + 47.770|date: 2009/12/17> + 48.200|date: 2009/12/18> + 48.610|date: 2009/12/21> + 48.860|date: 2009/12/22> + 49.110|date: 2009/12/23> + 49.610|date: 2009/12/24> + 49.910|date: 2009/12/28> + 49.930|date: 2009/12/29> + 50.060|date: 2009/12/30> + 50.450|date: 2009/12/31> + 50.050|date: 2010/01/04> + 49.730|date: 2010/01/05> + 49.110|date: 2010/01/06> + 49.610|date: 2010/01/07> + 49.390|date: 2010/01/08> + 49.960|date: 2010/01/11> + 50.350|date: 2010/01/12> + 50.360|date: 2010/01/13> + 50.640|date: 2010/01/14> + 50.220|date: 2010/01/15> + 50.160|date: 2010/01/19> + 50.460|date: 2010/01/20> + 50.380|date: 2010/01/21> + 50.070|date: 2010/01/22> + 49.270|date: 2010/01/25> + 49.100|date: 2010/01/26> + 49.000|date: 2010/01/27> + 49.140|date: 2010/01/28> + 48.940|date: 2010/01/29> + 49.240|date: 2010/02/01> + 49.050|date: 2010/02/02> + 49.420|date: 2010/02/03> + 48.650|date: 2010/02/04> + 48.130|date: 2010/02/05> + 48.720|date: 2010/02/08> + 48.550|date: 2010/02/09> + 47.160|date: 2010/02/10> + 47.660|date: 2010/02/11> + 48.060|date: 2010/02/12> + 48.170|date: 2010/02/16> + 48.990|date: 2010/02/17> + 48.660|date: 2010/02/18> + 48.840|date: 2010/02/19> + 50.020|date: 2010/02/22> + 49.620|date: 2010/02/23> + 49.260|date: 2010/02/24> + 48.350|date: 2010/02/25> + 48.820|date: 2010/02/26> + 48.640|date: 2010/03/01> + 49.640|date: 2010/03/02> + 50.000|date: 2010/03/03> + 49.860|date: 2010/03/04> + 49.780|date: 2010/03/05> + 49.810|date: 2010/03/08> + 50.010|date: 2010/03/09> + 49.810|date: 2010/03/10> + 49.820|date: 2010/03/11> + 50.310|date: 2010/03/12> + 49.990|date: 2010/03/15> + 50.130|date: 2010/03/16> + 50.900|date: 2010/03/17> + 51.060|date: 2010/03/18> + 51.080|date: 2010/03/19> + 50.390|date: 2010/03/22> + 50.160|date: 2010/03/23> + 50.360|date: 2010/03/24> + 49.970|date: 2010/03/25> + 49.740|date: 2010/03/26> + 49.540|date: 2010/03/29> + 49.700|date: 2010/03/30> + 49.430|date: 2010/03/31> + 49.560|date: 2010/04/01> + 50.050|date: 2010/04/05> + 50.250|date: 2010/04/06> + 50.790|date: 2010/04/07> + 50.270|date: 2010/04/08> + 50.140|date: 2010/04/09> + 50.540|date: 2010/04/12> + 50.750|date: 2010/04/13> + 50.970|date: 2010/04/14> + 51.400|date: 2010/04/15> + 50.850|date: 2010/04/16> + 50.370|date: 2010/04/19> + 51.090|date: 2010/04/20> + 51.300|date: 2010/04/21> + 51.540|date: 2010/04/22> + 51.700|date: 2010/04/23> + 51.890|date: 2010/04/26> + 51.690|date: 2010/04/27> + 51.000|date: 2010/04/28> + 51.245|date: 2010/04/29> + 52.310|date: 2010/04/30> + 52.890|date: 2010/05/03> + 52.940|date: 2010/05/04> + 52.870|date: 2010/05/05> + 52.350|date: 2010/05/06> + 50.610|date: 2010/05/07> + 51.880|date: 2010/05/10> + 51.380|date: 2010/05/11> + 52.050|date: 2010/05/12> + 51.860|date: 2010/05/13> + 51.070|date: 2010/05/14> + 51.050|date: 2010/05/17> + 51.390|date: 2010/05/18> + 50.390|date: 2010/05/19> + 49.730|date: 2010/05/20> + 48.240|date: 2010/05/21> + 48.410|date: 2010/05/24> + 47.320|date: 2010/05/25> + 48.440|date: 2010/05/26> + 49.000|date: 2010/05/27> + 48.990|date: 2010/05/28> + 48.690|date: 2010/06/01> + 48.590|date: 2010/06/02> + 49.210|date: 2010/06/03> + 48.480|date: 2010/06/04> + 48.230|date: 2010/06/07> + 47.630|date: 2010/06/08> + 48.650|date: 2010/06/09> + 48.580|date: 2010/06/10> + 49.060|date: 2010/06/11> + 50.140|date: 2010/06/14> + 49.930|date: 2010/06/15> + 50.380|date: 2010/06/16> + 51.250|date: 2010/06/17> + 52.110|date: 2010/06/18> + 52.150|date: 2010/06/21> + 51.370|date: 2010/06/22> + 50.270|date: 2010/06/23> + 49.720|date: 2010/06/24> + 50.730|date: 2010/06/25> + 51.010|date: 2010/06/28> + 51.370|date: 2010/06/29> + 51.430|date: 2010/06/30> + 50.180|date: 2010/07/01> + 49.960|date: 2010/07/02> + 51.210|date: 2010/07/06> + 51.560|date: 2010/07/07> + 52.880|date: 2010/07/08> + 52.940|date: 2010/07/09> + 53.030|date: 2010/07/12> + 53.860|date: 2010/07/13> + 53.390|date: 2010/07/14> + 53.880|date: 2010/07/15> + 53.680|date: 2010/07/16> + 53.150|date: 2010/07/19> + 53.430|date: 2010/07/20> + 54.500|date: 2010/07/21> + 53.980|date: 2010/07/22> + 54.500|date: 2010/07/23> + 55.240|date: 2010/07/26> + 55.530|date: 2010/07/27> + 55.640|date: 2010/07/28> + 55.850|date: 2010/07/29> + 54.200|date: 2010/07/30> + 54.740|date: 2010/08/02> + 55.130|date: 2010/08/03> + 55.110|date: 2010/08/04> + 55.000|date: 2010/08/05> + 55.250|date: 2010/08/06> + 56.000|date: 2010/08/09> + 55.450|date: 2010/08/10> + 55.060|date: 2010/08/11> + 54.750|date: 2010/08/12> + 54.740|date: 2010/08/13> + 54.810|date: 2010/08/16> + 55.700|date: 2010/08/17> + 56.000|date: 2010/08/19> + 55.150|date: 2010/08/20> high |ticker: WEC> => 45.950|date: 2009/08/21> + 45.920|date: 2009/08/24> + 45.950|date: 2009/08/25> + 46.400|date: 2009/08/26> + 46.400|date: 2009/08/27> + 46.500|date: 2009/08/28> + 45.990|date: 2009/08/31> + 45.780|date: 2009/09/01> + 45.240|date: 2009/09/02> + 45.180|date: 2009/09/03> + 44.980|date: 2009/09/04> + 45.390|date: 2009/09/09> + 45.080|date: 2009/09/10> + 44.900|date: 2009/09/11> + 45.170|date: 2009/09/14> + 45.590|date: 2009/09/15> + 45.820|date: 2009/09/16> + 45.860|date: 2009/09/17> + 45.650|date: 2009/09/18> + 45.220|date: 2009/09/21> + 45.340|date: 2009/09/22> + 45.410|date: 2009/09/23> + 45.140|date: 2009/09/24> + 44.870|date: 2009/09/25> + 45.370|date: 2009/09/28> + 45.610|date: 2009/09/29> + 45.590|date: 2009/09/30> + 45.280|date: 2009/10/01> + 44.700|date: 2009/10/02> + 44.260|date: 2009/10/05> + 44.570|date: 2009/10/06> + 44.560|date: 2009/10/07> + 44.710|date: 2009/10/08> + 44.710|date: 2009/10/09> + 44.770|date: 2009/10/12> + 44.520|date: 2009/10/13> + 44.760|date: 2009/10/14> + 44.880|date: 2009/10/15> + 45.120|date: 2009/10/16> + 45.560|date: 2009/10/19> + 45.270|date: 2009/10/20> + 45.200|date: 2009/10/21> + 44.930|date: 2009/10/22> + 45.030|date: 2009/10/23> + 45.070|date: 2009/10/26> + 44.560|date: 2009/10/27> + 44.520|date: 2009/10/28> + 44.710|date: 2009/11/05> + 44.830|date: 2009/11/06> + 45.250|date: 2009/11/09> + 45.460|date: 2009/11/10> + 45.460|date: 2009/11/11> + 45.450|date: 2009/11/12> + 44.610|date: 2009/11/13> + 45.320|date: 2009/11/16> + 45.280|date: 2009/11/17> + 45.120|date: 2009/11/18> + 44.830|date: 2009/11/19> + 45.140|date: 2009/11/20> + 45.890|date: 2009/11/23> + 45.750|date: 2009/11/24> + 45.810|date: 2009/11/25> + 45.460|date: 2009/11/27> + 45.360|date: 2009/11/30> + 45.860|date: 2009/12/01> + 46.200|date: 2009/12/02> + 46.500|date: 2009/12/03> + 46.720|date: 2009/12/04> + 46.790|date: 2009/12/07> + 46.540|date: 2009/12/08> + 46.440|date: 2009/12/09> + 47.060|date: 2009/12/10> + 48.320|date: 2009/12/11> + 48.690|date: 2009/12/14> + 48.200|date: 2009/12/15> + 48.200|date: 2009/12/16> + 48.100|date: 2009/12/17> + 48.620|date: 2009/12/18> + 49.240|date: 2009/12/21> + 49.310|date: 2009/12/22> + 49.580|date: 2009/12/23> + 49.970|date: 2009/12/24> + 50.000|date: 2009/12/28> + 50.400|date: 2009/12/29> + 50.620|date: 2009/12/30> + 50.450|date: 2009/12/31> + 50.150|date: 2010/01/04> + 50.000|date: 2010/01/05> + 49.790|date: 2010/01/06> + 49.610|date: 2010/01/07> + 49.880|date: 2010/01/08> + 50.620|date: 2010/01/11> + 50.790|date: 2010/01/12> + 50.780|date: 2010/01/13> + 50.640|date: 2010/01/14> + 50.670|date: 2010/01/15> + 50.730|date: 2010/01/19> + 50.530|date: 2010/01/20> + 50.890|date: 2010/01/21> + 50.090|date: 2010/01/22> + 49.520|date: 2010/01/25> + 49.330|date: 2010/01/26> + 49.270|date: 2010/01/27> + 49.190|date: 2010/01/28> + 49.260|date: 2010/01/29> + 49.240|date: 2010/02/01> + 49.620|date: 2010/02/02> + 49.590|date: 2010/02/03> + 48.870|date: 2010/02/04> + 48.770|date: 2010/02/05> + 48.810|date: 2010/02/08> + 48.645|date: 2010/02/09> + 47.860|date: 2010/02/10> + 48.307|date: 2010/02/11> + 48.060|date: 2010/02/12> + 48.820|date: 2010/02/16> + 49.010|date: 2010/02/17> + 49.090|date: 2010/02/18> + 49.980|date: 2010/02/19> + 50.020|date: 2010/02/22> + 49.850|date: 2010/02/23> + 49.350|date: 2010/02/24> + 48.700|date: 2010/02/25> + 48.880|date: 2010/02/26> + 49.360|date: 2010/03/01> + 49.930|date: 2010/03/02> + 50.260|date: 2010/03/03> + 49.960|date: 2010/03/04> + 50.020|date: 2010/03/05> + 50.090|date: 2010/03/08> + 50.260|date: 2010/03/09> + 49.960|date: 2010/03/10> + 50.145|date: 2010/03/11> + 50.310|date: 2010/03/12> + 50.210|date: 2010/03/15> + 50.790|date: 2010/03/16> + 51.270|date: 2010/03/17> + 51.310|date: 2010/03/18> + 51.410|date: 2010/03/19> + 50.390|date: 2010/03/22> + 50.430|date: 2010/03/23> + 50.445|date: 2010/03/24> + 50.170|date: 2010/03/25> + 50.090|date: 2010/03/26> + 49.890|date: 2010/03/29> + 49.950|date: 2010/03/30> + 49.550|date: 2010/03/31> + 49.940|date: 2010/04/01> + 50.420|date: 2010/04/05> + 50.980|date: 2010/04/06> + 50.830|date: 2010/04/07> + 50.280|date: 2010/04/08> + 50.500|date: 2010/04/09> + 50.860|date: 2010/04/12> + 51.010|date: 2010/04/13> + 51.400|date: 2010/04/14> + 51.400|date: 2010/04/15> + 51.110|date: 2010/04/16> + 50.860|date: 2010/04/19> + 51.380|date: 2010/04/20> + 51.700|date: 2010/04/21> + 51.830|date: 2010/04/22> + 51.980|date: 2010/04/23> + 52.000|date: 2010/04/26> + 52.050|date: 2010/04/27> + 51.130|date: 2010/04/28> + 52.240|date: 2010/04/29> + 53.210|date: 2010/04/30> + 53.640|date: 2010/05/03> + 53.800|date: 2010/05/04> + 53.270|date: 2010/05/05> + 52.350|date: 2010/05/06> + 51.040|date: 2010/05/07> + 51.890|date: 2010/05/10> + 52.580|date: 2010/05/11> + 52.050|date: 2010/05/12> + 51.870|date: 2010/05/13> + 51.220|date: 2010/05/14> + 51.290|date: 2010/05/17> + 51.770|date: 2010/05/18> + 51.020|date: 2010/05/19> + 49.940|date: 2010/05/20> + 48.870|date: 2010/05/21> + 49.130|date: 2010/05/24> + 48.220|date: 2010/05/25> + 48.920|date: 2010/05/26> + 49.030|date: 2010/05/27> + 49.550|date: 2010/05/28> + 49.160|date: 2010/06/01> + 49.180|date: 2010/06/02> + 49.790|date: 2010/06/03> + 48.980|date: 2010/06/04> + 48.570|date: 2010/06/07> + 48.570|date: 2010/06/08> + 48.705|date: 2010/06/09> + 49.430|date: 2010/06/10> + 49.710|date: 2010/06/11> + 50.140|date: 2010/06/14> + 50.610|date: 2010/06/15> + 51.440|date: 2010/06/16> + 52.030|date: 2010/06/17> + 52.250|date: 2010/06/18> + 52.200|date: 2010/06/21> + 51.420|date: 2010/06/22> + 50.310|date: 2010/06/23> + 51.090|date: 2010/06/24> + 51.560|date: 2010/06/25> + 52.020|date: 2010/06/28> + 51.780|date: 2010/06/29> + 51.570|date: 2010/06/30> + 50.480|date: 2010/07/01> + 50.880|date: 2010/07/02> + 51.685|date: 2010/07/06> + 52.800|date: 2010/07/07> + 53.000|date: 2010/07/08> + 53.130|date: 2010/07/09> + 53.280|date: 2010/07/12> + 53.940|date: 2010/07/13> + 53.760|date: 2010/07/14> + 53.980|date: 2010/07/15> + 53.680|date: 2010/07/16> + 53.890|date: 2010/07/19> + 54.330|date: 2010/07/20> + 54.500|date: 2010/07/21> + 54.850|date: 2010/07/22> + 55.050|date: 2010/07/23> + 55.290|date: 2010/07/26> + 55.710|date: 2010/07/27> + 55.940|date: 2010/07/28> + 55.850|date: 2010/07/29> + 54.730|date: 2010/07/30> + 55.550|date: 2010/08/02> + 55.420|date: 2010/08/03> + 55.310|date: 2010/08/04> + 55.530|date: 2010/08/05> + 55.870|date: 2010/08/06> + 56.250|date: 2010/08/09> + 56.389|date: 2010/08/10> + 55.370|date: 2010/08/11> + 55.290|date: 2010/08/12> + 55.590|date: 2010/08/13> + 55.430|date: 2010/08/16> + 56.260|date: 2010/08/17> + 56.110|date: 2010/08/19> + 55.710|date: 2010/08/20> low |ticker: WEC> => 44.940|date: 2009/08/21> + 45.330|date: 2009/08/24> + 45.550|date: 2009/08/25> + 45.400|date: 2009/08/26> + 45.950|date: 2009/08/27> + 45.690|date: 2009/08/28> + 45.300|date: 2009/08/31> + 45.080|date: 2009/09/01> + 44.790|date: 2009/09/02> + 44.540|date: 2009/09/03> + 44.530|date: 2009/09/04> + 44.860|date: 2009/09/09> + 44.690|date: 2009/09/10> + 44.580|date: 2009/09/11> + 44.340|date: 2009/09/14> + 44.780|date: 2009/09/15> + 44.970|date: 2009/09/16> + 45.350|date: 2009/09/17> + 45.250|date: 2009/09/18> + 44.750|date: 2009/09/21> + 44.760|date: 2009/09/22> + 44.710|date: 2009/09/23> + 44.620|date: 2009/09/24> + 44.450|date: 2009/09/25> + 44.430|date: 2009/09/28> + 45.020|date: 2009/09/29> + 44.980|date: 2009/09/30> + 44.730|date: 2009/10/01> + 44.130|date: 2009/10/02> + 43.760|date: 2009/10/05> + 43.720|date: 2009/10/06> + 44.150|date: 2009/10/07> + 44.350|date: 2009/10/08> + 44.340|date: 2009/10/09> + 44.440|date: 2009/10/12> + 44.000|date: 2009/10/13> + 44.120|date: 2009/10/14> + 44.420|date: 2009/10/15> + 44.270|date: 2009/10/16> + 44.630|date: 2009/10/19> + 44.610|date: 2009/10/20> + 44.600|date: 2009/10/21> + 44.370|date: 2009/10/22> + 44.190|date: 2009/10/23> + 43.950|date: 2009/10/26> + 43.930|date: 2009/10/27> + 43.630|date: 2009/10/28> + 43.950|date: 2009/11/05> + 44.340|date: 2009/11/06> + 44.410|date: 2009/11/09> + 44.900|date: 2009/11/10> + 44.950|date: 2009/11/11> + 44.320|date: 2009/11/12> + 44.100|date: 2009/11/13> + 44.750|date: 2009/11/16> + 44.810|date: 2009/11/17> + 44.690|date: 2009/11/18> + 44.200|date: 2009/11/19> + 44.220|date: 2009/11/20> + 45.120|date: 2009/11/23> + 45.430|date: 2009/11/24> + 45.440|date: 2009/11/25> + 44.730|date: 2009/11/27> + 44.830|date: 2009/11/30> + 45.280|date: 2009/12/01> + 45.680|date: 2009/12/02> + 46.050|date: 2009/12/03> + 45.780|date: 2009/12/04> + 46.260|date: 2009/12/07> + 45.870|date: 2009/12/08> + 45.950|date: 2009/12/09> + 46.460|date: 2009/12/10> + 47.410|date: 2009/12/11> + 48.110|date: 2009/12/14> + 47.740|date: 2009/12/15> + 47.720|date: 2009/12/16> + 47.520|date: 2009/12/17> + 48.102|date: 2009/12/18> + 48.590|date: 2009/12/21> + 48.710|date: 2009/12/22> + 48.590|date: 2009/12/23> + 49.590|date: 2009/12/24> + 49.770|date: 2009/12/28> + 49.920|date: 2009/12/29> + 50.060|date: 2009/12/30> + 49.800|date: 2009/12/31> + 49.530|date: 2010/01/04> + 48.970|date: 2010/01/05> + 49.010|date: 2010/01/06> + 49.120|date: 2010/01/07> + 49.170|date: 2010/01/08> + 49.960|date: 2010/01/11> + 50.130|date: 2010/01/12> + 50.150|date: 2010/01/13> + 50.250|date: 2010/01/14> + 49.770|date: 2010/01/15> + 50.010|date: 2010/01/19> + 50.010|date: 2010/01/20> + 49.890|date: 2010/01/21> + 48.980|date: 2010/01/22> + 48.800|date: 2010/01/25> + 48.840|date: 2010/01/26> + 48.212|date: 2010/01/27> + 48.520|date: 2010/01/28> + 48.560|date: 2010/01/29> + 48.510|date: 2010/02/01> + 48.720|date: 2010/02/02> + 48.920|date: 2010/02/03> + 48.180|date: 2010/02/04> + 47.800|date: 2010/02/05> + 48.110|date: 2010/02/08> + 47.985|date: 2010/02/09> + 46.880|date: 2010/02/10> + 47.080|date: 2010/02/11> + 47.430|date: 2010/02/12> + 48.140|date: 2010/02/16> + 48.470|date: 2010/02/17> + 48.520|date: 2010/02/18> + 48.760|date: 2010/02/19> + 49.520|date: 2010/02/22> + 49.050|date: 2010/02/23> + 48.590|date: 2010/02/24> + 48.010|date: 2010/02/25> + 48.270|date: 2010/02/26> + 48.640|date: 2010/03/01> + 49.550|date: 2010/03/02> + 49.720|date: 2010/03/03> + 49.470|date: 2010/03/04> + 49.700|date: 2010/03/05> + 49.620|date: 2010/03/08> + 49.720|date: 2010/03/09> + 49.450|date: 2010/03/10> + 49.560|date: 2010/03/11> + 49.840|date: 2010/03/12> + 49.800|date: 2010/03/15> + 50.030|date: 2010/03/16> + 50.670|date: 2010/03/17> + 50.750|date: 2010/03/18> + 50.230|date: 2010/03/19> + 49.790|date: 2010/03/22> + 49.980|date: 2010/03/23> + 49.780|date: 2010/03/24> + 49.550|date: 2010/03/25> + 49.555|date: 2010/03/26> + 49.540|date: 2010/03/29> + 49.430|date: 2010/03/30> + 49.120|date: 2010/03/31> + 49.410|date: 2010/04/01> + 49.720|date: 2010/04/05> + 50.150|date: 2010/04/06> + 50.310|date: 2010/04/07> + 49.930|date: 2010/04/08> + 49.670|date: 2010/04/09> + 50.260|date: 2010/04/12> + 50.475|date: 2010/04/13> + 50.850|date: 2010/04/14> + 50.780|date: 2010/04/15> + 50.400|date: 2010/04/16> + 50.320|date: 2010/04/19> + 50.800|date: 2010/04/20> + 51.170|date: 2010/04/21> + 51.260|date: 2010/04/22> + 51.430|date: 2010/04/23> + 51.720|date: 2010/04/26> + 50.850|date: 2010/04/27> + 50.610|date: 2010/04/28> + 51.090|date: 2010/04/29> + 52.190|date: 2010/04/30> + 52.500|date: 2010/05/03> + 52.170|date: 2010/05/04> + 52.220|date: 2010/05/05> + 47.680|date: 2010/05/06> + 49.550|date: 2010/05/07> + 50.180|date: 2010/05/10> + 51.360|date: 2010/05/11> + 51.430|date: 2010/05/12> + 51.140|date: 2010/05/13> + 50.530|date: 2010/05/14> + 50.400|date: 2010/05/17> + 50.620|date: 2010/05/18> + 50.090|date: 2010/05/19> + 48.770|date: 2010/05/20> + 47.780|date: 2010/05/21> + 48.120|date: 2010/05/24> + 46.835|date: 2010/05/25> + 48.090|date: 2010/05/26> + 48.520|date: 2010/05/27> + 48.860|date: 2010/05/28> + 48.310|date: 2010/06/01> + 48.250|date: 2010/06/02> + 49.080|date: 2010/06/03> + 47.920|date: 2010/06/04> + 47.630|date: 2010/06/07> + 47.440|date: 2010/06/08> + 47.850|date: 2010/06/09> + 48.560|date: 2010/06/10> + 48.840|date: 2010/06/11> + 49.590|date: 2010/06/14> + 49.900|date: 2010/06/15> + 50.380|date: 2010/06/16> + 51.191|date: 2010/06/17> + 51.630|date: 2010/06/18> + 51.020|date: 2010/06/21> + 50.260|date: 2010/06/22> + 49.595|date: 2010/06/23> + 49.610|date: 2010/06/24> + 50.230|date: 2010/06/25> + 50.810|date: 2010/06/28> + 51.110|date: 2010/06/29> + 50.650|date: 2010/06/30> + 49.410|date: 2010/07/01> + 49.850|date: 2010/07/02> + 50.880|date: 2010/07/06> + 51.270|date: 2010/07/07> + 52.640|date: 2010/07/08> + 52.640|date: 2010/07/09> + 52.690|date: 2010/07/12> + 53.260|date: 2010/07/13> + 53.065|date: 2010/07/14> + 53.250|date: 2010/07/15> + 52.670|date: 2010/07/16> + 52.860|date: 2010/07/19> + 53.190|date: 2010/07/20> + 53.270|date: 2010/07/21> + 53.930|date: 2010/07/22> + 54.060|date: 2010/07/23> + 54.910|date: 2010/07/26> + 55.330|date: 2010/07/27> + 55.310|date: 2010/07/28> + 53.800|date: 2010/07/29> + 53.780|date: 2010/07/30> + 54.740|date: 2010/08/02> + 54.850|date: 2010/08/03> + 54.560|date: 2010/08/04> + 54.730|date: 2010/08/05> + 54.850|date: 2010/08/06> + 55.780|date: 2010/08/09> + 55.270|date: 2010/08/10> + 54.910|date: 2010/08/11> + 54.645|date: 2010/08/12> + 54.740|date: 2010/08/13> + 54.580|date: 2010/08/16> + 55.200|date: 2010/08/17> + 55.210|date: 2010/08/19> + 55.000|date: 2010/08/20> close |ticker: WEC> => 45.880|date: 2009/08/21> + 45.640|date: 2009/08/24> + 45.780|date: 2009/08/25> + 46.230|date: 2009/08/26> + 46.260|date: 2009/08/27> + 45.910|date: 2009/08/28> + 45.470|date: 2009/08/31> + 45.100|date: 2009/09/01> + 44.840|date: 2009/09/02> + 44.790|date: 2009/09/03> + 44.860|date: 2009/09/04> + 45.050|date: 2009/09/09> + 44.800|date: 2009/09/10> + 44.630|date: 2009/09/11> + 45.070|date: 2009/09/14> + 45.520|date: 2009/09/15> + 45.640|date: 2009/09/16> + 45.530|date: 2009/09/17> + 45.260|date: 2009/09/18> + 45.040|date: 2009/09/21> + 44.810|date: 2009/09/22> + 44.820|date: 2009/09/23> + 44.800|date: 2009/09/24> + 44.490|date: 2009/09/25> + 45.160|date: 2009/09/28> + 45.580|date: 2009/09/29> + 45.170|date: 2009/09/30> + 44.750|date: 2009/10/01> + 44.280|date: 2009/10/02> + 44.000|date: 2009/10/05> + 44.520|date: 2009/10/06> + 44.560|date: 2009/10/07> + 44.440|date: 2009/10/08> + 44.470|date: 2009/10/09> + 44.590|date: 2009/10/12> + 44.050|date: 2009/10/13> + 44.680|date: 2009/10/14> + 44.670|date: 2009/10/15> + 45.030|date: 2009/10/16> + 45.320|date: 2009/10/19> + 44.800|date: 2009/10/20> + 44.650|date: 2009/10/21> + 44.920|date: 2009/10/22> + 44.450|date: 2009/10/23> + 44.090|date: 2009/10/26> + 43.950|date: 2009/10/27> + 44.020|date: 2009/10/28> + 44.700|date: 2009/11/05> + 44.610|date: 2009/11/06> + 45.230|date: 2009/11/09> + 45.230|date: 2009/11/10> + 45.150|date: 2009/11/11> + 44.450|date: 2009/11/12> + 44.500|date: 2009/11/13> + 44.910|date: 2009/11/16> + 44.840|date: 2009/11/17> + 44.760|date: 2009/11/18> + 44.440|date: 2009/11/19> + 45.100|date: 2009/11/20> + 45.700|date: 2009/11/23> + 45.710|date: 2009/11/24> + 45.640|date: 2009/11/25> + 45.020|date: 2009/11/27> + 45.100|date: 2009/11/30> + 45.800|date: 2009/12/01> + 46.160|date: 2009/12/02> + 46.130|date: 2009/12/03> + 46.310|date: 2009/12/04> + 46.480|date: 2009/12/07> + 46.280|date: 2009/12/08> + 46.410|date: 2009/12/09> + 47.000|date: 2009/12/10> + 48.230|date: 2009/12/11> + 48.300|date: 2009/12/14> + 47.870|date: 2009/12/15> + 48.080|date: 2009/12/16> + 47.970|date: 2009/12/17> + 48.580|date: 2009/12/18> + 48.860|date: 2009/12/21> + 49.000|date: 2009/12/22> + 49.500|date: 2009/12/23> + 49.970|date: 2009/12/24> + 49.940|date: 2009/12/28> + 50.270|date: 2009/12/29> + 50.420|date: 2009/12/30> + 49.830|date: 2009/12/31> + 49.730|date: 2010/01/04> + 49.080|date: 2010/01/05> + 49.580|date: 2010/01/06> + 49.480|date: 2010/01/07> + 49.770|date: 2010/01/08> + 50.510|date: 2010/01/11> + 50.300|date: 2010/01/12> + 50.640|date: 2010/01/13> + 50.520|date: 2010/01/14> + 50.280|date: 2010/01/15> + 50.710|date: 2010/01/19> + 50.530|date: 2010/01/20> + 50.170|date: 2010/01/21> + 49.020|date: 2010/01/22> + 49.320|date: 2010/01/25> + 49.000|date: 2010/01/26> + 48.950|date: 2010/01/27> + 48.900|date: 2010/01/28> + 48.940|date: 2010/01/29> + 49.130|date: 2010/02/01> + 49.600|date: 2010/02/02> + 49.070|date: 2010/02/03> + 48.180|date: 2010/02/04> + 48.660|date: 2010/02/05> + 48.110|date: 2010/02/08> + 48.100|date: 2010/02/09> + 47.740|date: 2010/02/10> + 48.270|date: 2010/02/11> + 47.870|date: 2010/02/12> + 48.790|date: 2010/02/16> + 48.660|date: 2010/02/17> + 48.900|date: 2010/02/18> + 49.800|date: 2010/02/19> + 49.660|date: 2010/02/22> + 49.100|date: 2010/02/23> + 48.880|date: 2010/02/24> + 48.650|date: 2010/02/25> + 48.430|date: 2010/02/26> + 49.310|date: 2010/03/01> + 49.930|date: 2010/03/02> + 49.850|date: 2010/03/03> + 49.730|date: 2010/03/04> + 49.940|date: 2010/03/05> + 50.060|date: 2010/03/08> + 49.860|date: 2010/03/09> + 49.880|date: 2010/03/10> + 50.140|date: 2010/03/11> + 49.990|date: 2010/03/12> + 50.210|date: 2010/03/15> + 50.750|date: 2010/03/16> + 51.190|date: 2010/03/17> + 51.030|date: 2010/03/18> + 50.560|date: 2010/03/19> + 50.220|date: 2010/03/22> + 50.340|date: 2010/03/23> + 49.890|date: 2010/03/24> + 49.600|date: 2010/03/25> + 49.580|date: 2010/03/26> + 49.710|date: 2010/03/29> + 49.460|date: 2010/03/30> + 49.410|date: 2010/03/31> + 49.910|date: 2010/04/01> + 50.420|date: 2010/04/05> + 50.910|date: 2010/04/06> + 50.510|date: 2010/04/07> + 50.180|date: 2010/04/08> + 50.480|date: 2010/04/09> + 50.840|date: 2010/04/12> + 50.960|date: 2010/04/13> + 51.370|date: 2010/04/14> + 50.940|date: 2010/04/15> + 50.560|date: 2010/04/16> + 50.770|date: 2010/04/19> + 51.380|date: 2010/04/20> + 51.660|date: 2010/04/21> + 51.820|date: 2010/04/22> + 51.980|date: 2010/04/23> + 51.850|date: 2010/04/26> + 50.880|date: 2010/04/27> + 51.000|date: 2010/04/28> + 52.190|date: 2010/04/29> + 52.510|date: 2010/04/30> + 53.440|date: 2010/05/03> + 52.970|date: 2010/05/04> + 52.590|date: 2010/05/05> + 50.470|date: 2010/05/06> + 50.180|date: 2010/05/07> + 51.830|date: 2010/05/10> + 52.170|date: 2010/05/11> + 51.900|date: 2010/05/12> + 51.270|date: 2010/05/13> + 50.870|date: 2010/05/14> + 51.150|date: 2010/05/17> + 50.690|date: 2010/05/18> + 50.610|date: 2010/05/19> + 48.820|date: 2010/05/20> + 48.710|date: 2010/05/21> + 48.430|date: 2010/05/24> + 48.210|date: 2010/05/25> + 48.330|date: 2010/05/26> + 48.990|date: 2010/05/27> + 49.000|date: 2010/05/28> + 48.310|date: 2010/06/01> + 49.180|date: 2010/06/02> + 49.250|date: 2010/06/03> + 48.090|date: 2010/06/04> + 47.660|date: 2010/06/07> + 48.540|date: 2010/06/08> + 48.000|date: 2010/06/09> + 49.430|date: 2010/06/10> + 49.700|date: 2010/06/11> + 49.640|date: 2010/06/14> + 50.610|date: 2010/06/15> + 51.210|date: 2010/06/16> + 51.970|date: 2010/06/17> + 51.770|date: 2010/06/18> + 51.270|date: 2010/06/21> + 50.330|date: 2010/06/22> + 49.760|date: 2010/06/23> + 50.730|date: 2010/06/24> + 51.300|date: 2010/06/25> + 51.770|date: 2010/06/28> + 51.440|date: 2010/06/29> + 50.740|date: 2010/06/30> + 49.920|date: 2010/07/01> + 50.540|date: 2010/07/02> + 51.370|date: 2010/07/06> + 52.760|date: 2010/07/07> + 52.980|date: 2010/07/08> + 53.090|date: 2010/07/09> + 53.240|date: 2010/07/12> + 53.650|date: 2010/07/13> + 53.750|date: 2010/07/14> + 53.900|date: 2010/07/15> + 52.860|date: 2010/07/16> + 53.780|date: 2010/07/19> + 54.330|date: 2010/07/20> + 53.400|date: 2010/07/21> + 54.500|date: 2010/07/22> + 55.030|date: 2010/07/23> + 55.250|date: 2010/07/26> + 55.680|date: 2010/07/27> + 55.360|date: 2010/07/28> + 54.830|date: 2010/07/29> + 54.280|date: 2010/07/30> + 55.370|date: 2010/08/02> + 55.110|date: 2010/08/03> + 55.210|date: 2010/08/04> + 55.460|date: 2010/08/05> + 55.840|date: 2010/08/06> + 55.950|date: 2010/08/09> + 56.120|date: 2010/08/10> + 55.190|date: 2010/08/11> + 55.050|date: 2010/08/12> + 55.220|date: 2010/08/13> + 55.360|date: 2010/08/16> + 56.070|date: 2010/08/17> + 55.560|date: 2010/08/19> + 55.630|date: 2010/08/20> volume |ticker: WEC> => 6638.000|date: 2009/08/21> + 6711.000|date: 2009/08/24> + 6013.000|date: 2009/08/25> + 10503.000|date: 2009/08/26> + 9267.000|date: 2009/08/27> + 6590.000|date: 2009/08/28> + 7941.000|date: 2009/08/31> + 10812.000|date: 2009/09/01> + 8049.000|date: 2009/09/02> + 10125.000|date: 2009/09/03> + 7079.000|date: 2009/09/04> + 9130.000|date: 2009/09/09> + 5551.000|date: 2009/09/10> + 4429.000|date: 2009/09/11> + 6264.000|date: 2009/09/14> + 6493.000|date: 2009/09/15> + 9653.000|date: 2009/09/16> + 5569.000|date: 2009/09/17> + 10336.000|date: 2009/09/18> + 8945.000|date: 2009/09/21> + 9194.000|date: 2009/09/22> + 7188.000|date: 2009/09/23> + 9890.000|date: 2009/09/24> + 7694.000|date: 2009/09/25> + 5851.000|date: 2009/09/28> + 5365.000|date: 2009/09/29> + 6888.000|date: 2009/09/30> + 8587.000|date: 2009/10/01> + 4652.000|date: 2009/10/02> + 10388.000|date: 2009/10/05> + 9782.000|date: 2009/10/06> + 2938.000|date: 2009/10/07> + 5378.000|date: 2009/10/08> + 7950.000|date: 2009/10/09> + 5274.000|date: 2009/10/12> + 7835.000|date: 2009/10/13> + 9055.000|date: 2009/10/14> + 8794.000|date: 2009/10/15> + 6793.000|date: 2009/10/16> + 6110.000|date: 2009/10/19> + 3732.000|date: 2009/10/20> + 5612.000|date: 2009/10/21> + 6425.000|date: 2009/10/22> + 6532.000|date: 2009/10/23> + 9670.000|date: 2009/10/26> + 12531.000|date: 2009/10/27> + 16716.000|date: 2009/10/28> + 7000.000|date: 2009/11/05> + 4591.000|date: 2009/11/06> + 9494.000|date: 2009/11/09> + 5157.000|date: 2009/11/10> + 3500.000|date: 2009/11/11> + 11072.000|date: 2009/11/12> + 12403.000|date: 2009/11/13> + 14694.000|date: 2009/11/16> + 7433.000|date: 2009/11/17> + 4634.000|date: 2009/11/18> + 5488.000|date: 2009/11/19> + 11513.000|date: 2009/11/20> + 5330.000|date: 2009/11/23> + 4390.000|date: 2009/11/24> + 8303.000|date: 2009/11/25> + 3087.000|date: 2009/11/27> + 8904.000|date: 2009/11/30> + 8091.000|date: 2009/12/01> + 9025.000|date: 2009/12/02> + 6174.000|date: 2009/12/03> + 7447.000|date: 2009/12/04> + 5249.000|date: 2009/12/07> + 4730.000|date: 2009/12/08> + 5286.000|date: 2009/12/09> + 8020.000|date: 2009/12/10> + 18724.000|date: 2009/12/11> + 9849.000|date: 2009/12/14> + 8566.000|date: 2009/12/15> + 8943.000|date: 2009/12/16> + 7869.000|date: 2009/12/17> + 11418.000|date: 2009/12/18> + 8312.000|date: 2009/12/21> + 9241.000|date: 2009/12/22> + 11353.000|date: 2009/12/23> + 2873.000|date: 2009/12/24> + 5314.000|date: 2009/12/28> + 7450.000|date: 2009/12/29> + 7184.000|date: 2009/12/30> + 6934.000|date: 2009/12/31> + 7708.000|date: 2010/01/04> + 8129.000|date: 2010/01/05> + 9671.000|date: 2010/01/06> + 8778.000|date: 2010/01/07> + 6461.000|date: 2010/01/08> + 7380.000|date: 2010/01/11> + 8229.000|date: 2010/01/12> + 5946.000|date: 2010/01/13> + 4694.000|date: 2010/01/14> + 8256.000|date: 2010/01/15> + 5779.000|date: 2010/01/19> + 7033.000|date: 2010/01/20> + 10240.000|date: 2010/01/21> + 11212.000|date: 2010/01/22> + 6873.000|date: 2010/01/25> + 7802.000|date: 2010/01/26> + 9249.000|date: 2010/01/27> + 9808.000|date: 2010/01/28> + 10507.000|date: 2010/01/29> + 8312.000|date: 2010/02/01> + 10769.000|date: 2010/02/02> + 7752.000|date: 2010/02/03> + 15375.000|date: 2010/02/04> + 17849.000|date: 2010/02/05> + 6970.000|date: 2010/02/08> + 13323.000|date: 2010/02/09> + 15498.000|date: 2010/02/10> + 11473.000|date: 2010/02/11> + 12139.000|date: 2010/02/12> + 7043.000|date: 2010/02/16> + 5648.000|date: 2010/02/17> + 5231.000|date: 2010/02/18> + 7449.000|date: 2010/02/19> + 3867.000|date: 2010/02/22> + 12702.000|date: 2010/02/23> + 10436.000|date: 2010/02/24> + 7306.000|date: 2010/02/25> + 8884.000|date: 2010/02/26> + 5086.000|date: 2010/03/01> + 8972.000|date: 2010/03/02> + 5115.000|date: 2010/03/03> + 4671.000|date: 2010/03/04> + 5475.000|date: 2010/03/05> + 4575.000|date: 2010/03/08> + 5034.000|date: 2010/03/09> + 8746.000|date: 2010/03/10> + 3439.000|date: 2010/03/11> + 6224.000|date: 2010/03/12> + 4036.000|date: 2010/03/15> + 5208.000|date: 2010/03/16> + 8625.000|date: 2010/03/17> + 8387.000|date: 2010/03/18> + 13536.000|date: 2010/03/19> + 6908.000|date: 2010/03/22> + 5649.000|date: 2010/03/23> + 5006.000|date: 2010/03/24> + 9187.000|date: 2010/03/25> + 6858.000|date: 2010/03/26> + 13005.000|date: 2010/03/29> + 11797.000|date: 2010/03/30> + 9812.000|date: 2010/03/31> + 13071.000|date: 2010/04/01> + 5531.000|date: 2010/04/05> + 7948.000|date: 2010/04/06> + 5317.000|date: 2010/04/07> + 4975.000|date: 2010/04/08> + 3956.000|date: 2010/04/09> + 4954.000|date: 2010/04/12> + 8320.000|date: 2010/04/13> + 10318.000|date: 2010/04/14> + 9462.000|date: 2010/04/15> + 8088.000|date: 2010/04/16> + 8121.000|date: 2010/04/19> + 5433.000|date: 2010/04/20> + 7704.000|date: 2010/04/21> + 5182.000|date: 2010/04/22> + 4768.000|date: 2010/04/23> + 5256.000|date: 2010/04/26> + 6289.000|date: 2010/04/27> + 6580.000|date: 2010/04/28> + 9742.000|date: 2010/04/29> + 10031.000|date: 2010/04/30> + 9408.000|date: 2010/05/03> + 9355.000|date: 2010/05/04> + 8753.000|date: 2010/05/05> + 21916.000|date: 2010/05/06> + 22776.000|date: 2010/05/07> + 17988.000|date: 2010/05/10> + 13084.000|date: 2010/05/11> + 14410.000|date: 2010/05/12> + 12803.000|date: 2010/05/13> + 6253.000|date: 2010/05/14> + 8023.000|date: 2010/05/17> + 8370.000|date: 2010/05/18> + 11512.000|date: 2010/05/19> + 10822.000|date: 2010/05/20> + 18459.000|date: 2010/05/21> + 7609.000|date: 2010/05/24> + 10243.000|date: 2010/05/25> + 8908.000|date: 2010/05/26> + 6848.000|date: 2010/05/27> + 9914.000|date: 2010/05/28> + 10699.000|date: 2010/06/01> + 10482.000|date: 2010/06/02> + 11734.000|date: 2010/06/03> + 12784.000|date: 2010/06/04> + 19044.000|date: 2010/06/07> + 12726.000|date: 2010/06/08> + 9937.000|date: 2010/06/09> + 7887.000|date: 2010/06/10> + 8412.000|date: 2010/06/11> + 6795.000|date: 2010/06/14> + 7189.000|date: 2010/06/15> + 6255.000|date: 2010/06/16> + 10459.000|date: 2010/06/17> + 10650.000|date: 2010/06/18> + 5078.000|date: 2010/06/21> + 5999.000|date: 2010/06/22> + 7854.000|date: 2010/06/23> + 16998.000|date: 2010/06/24> + 17465.000|date: 2010/06/25> + 9433.000|date: 2010/06/28> + 15858.000|date: 2010/06/29> + 12498.000|date: 2010/06/30> + 17211.000|date: 2010/07/01> + 9256.000|date: 2010/07/02> + 8753.000|date: 2010/07/06> + 10413.000|date: 2010/07/07> + 6924.000|date: 2010/07/08> + 5187.000|date: 2010/07/09> + 4748.000|date: 2010/07/12> + 7627.000|date: 2010/07/13> + 6968.000|date: 2010/07/14> + 6683.000|date: 2010/07/15> + 8902.000|date: 2010/07/16> + 12001.000|date: 2010/07/19> + 7514.000|date: 2010/07/20> + 5224.000|date: 2010/07/21> + 8194.000|date: 2010/07/22> + 8013.000|date: 2010/07/23> + 7697.000|date: 2010/07/26> + 11350.000|date: 2010/07/27> + 8606.000|date: 2010/07/28> + 16618.000|date: 2010/07/29> + 9308.000|date: 2010/07/30> + 8754.000|date: 2010/08/02> + 7008.000|date: 2010/08/03> + 4766.000|date: 2010/08/04> + 7854.000|date: 2010/08/05> + 8766.000|date: 2010/08/06> + 7184.000|date: 2010/08/09> + 7489.000|date: 2010/08/10> + 11190.000|date: 2010/08/11> + 8647.000|date: 2010/08/12> + 6795.000|date: 2010/08/13> + 10457.000|date: 2010/08/16> + 11815.000|date: 2010/08/17> + 10411.000|date: 2010/08/19> + 7371.000|date: 2010/08/20> open |ticker: WFC> => 27.910|date: 2009/08/21> + 28.170|date: 2009/08/24> + 27.570|date: 2009/08/25> + 27.140|date: 2009/08/26> + 27.550|date: 2009/08/27> + 28.010|date: 2009/08/28> + 26.970|date: 2009/08/31> + 27.340|date: 2009/09/01> + 26.100|date: 2009/09/02> + 26.330|date: 2009/09/03> + 26.880|date: 2009/09/04> + 27.030|date: 2009/09/09> + 27.500|date: 2009/09/10> + 27.820|date: 2009/09/11> + 27.170|date: 2009/09/14> + 27.930|date: 2009/09/15> + 28.770|date: 2009/09/16> + 29.240|date: 2009/09/17> + 29.080|date: 2009/09/18> + 28.390|date: 2009/09/21> + 28.630|date: 2009/09/22> + 29.330|date: 2009/09/23> + 28.900|date: 2009/09/24> + 28.270|date: 2009/09/25> + 28.310|date: 2009/09/28> + 28.700|date: 2009/09/29> + 28.430|date: 2009/09/30> + 28.060|date: 2009/10/01> + 26.040|date: 2009/10/02> + 27.440|date: 2009/10/05> + 28.340|date: 2009/10/06> + 28.490|date: 2009/10/07> + 29.160|date: 2009/10/08> + 29.010|date: 2009/10/09> + 29.500|date: 2009/10/12> + 29.980|date: 2009/10/13> + 30.700|date: 2009/10/14> + 31.000|date: 2009/10/15> + 30.580|date: 2009/10/16> + 30.350|date: 2009/10/19> + 29.980|date: 2009/10/20> + 30.100|date: 2009/10/21> + 28.790|date: 2009/10/22> + 30.180|date: 2009/10/23> + 29.310|date: 2009/10/26> + 28.410|date: 2009/10/27> + 28.230|date: 2009/10/28> + 27.020|date: 2009/11/05> + 26.720|date: 2009/11/06> + 27.500|date: 2009/11/09> + 28.250|date: 2009/11/10> + 28.370|date: 2009/11/11> + 28.780|date: 2009/11/12> + 28.070|date: 2009/11/13> + 27.920|date: 2009/11/16> + 28.190|date: 2009/11/17> + 28.290|date: 2009/11/18> + 28.590|date: 2009/11/19> + 28.210|date: 2009/11/20> + 28.220|date: 2009/11/23> + 27.890|date: 2009/11/24> + 28.010|date: 2009/11/25> + 26.960|date: 2009/11/27> + 27.280|date: 2009/11/30> + 28.150|date: 2009/12/01> + 27.880|date: 2009/12/02> + 27.520|date: 2009/12/03> + 27.020|date: 2009/12/04> + 27.070|date: 2009/12/07> + 25.990|date: 2009/12/08> + 26.150|date: 2009/12/09> + 26.180|date: 2009/12/10> + 25.090|date: 2009/12/11> + 25.400|date: 2009/12/14> + 26.020|date: 2009/12/15> + 26.090|date: 2009/12/16> + 25.640|date: 2009/12/17> + 26.380|date: 2009/12/18> + 26.990|date: 2009/12/21> + 27.260|date: 2009/12/22> + 27.270|date: 2009/12/23> + 26.960|date: 2009/12/24> + 27.080|date: 2009/12/28> + 26.720|date: 2009/12/29> + 26.500|date: 2009/12/30> + 26.740|date: 2009/12/31> + 27.020|date: 2010/01/04> + 27.250|date: 2010/01/05> + 28.030|date: 2010/01/06> + 28.120|date: 2010/01/07> + 28.900|date: 2010/01/08> + 29.100|date: 2010/01/11> + 28.470|date: 2010/01/12> + 27.990|date: 2010/01/13> + 28.500|date: 2010/01/14> + 28.820|date: 2010/01/15> + 27.900|date: 2010/01/19> + 28.020|date: 2010/01/20> + 27.980|date: 2010/01/21> + 27.980|date: 2010/01/22> + 27.450|date: 2010/01/25> + 27.440|date: 2010/01/26> + 26.900|date: 2010/01/27> + 28.300|date: 2010/01/28> + 28.450|date: 2010/01/29> + 28.580|date: 2010/02/01> + 28.960|date: 2010/02/02> + 28.570|date: 2010/02/03> + 27.930|date: 2010/02/04> + 27.300|date: 2010/02/05> + 27.230|date: 2010/02/08> + 26.890|date: 2010/02/09> + 26.610|date: 2010/02/10> + 27.150|date: 2010/02/11> + 26.790|date: 2010/02/12> + 27.190|date: 2010/02/16> + 27.610|date: 2010/02/17> + 27.300|date: 2010/02/18> + 27.080|date: 2010/02/19> + 27.480|date: 2010/02/22> + 27.950|date: 2010/02/23> + 27.450|date: 2010/02/24> + 27.170|date: 2010/02/25> + 27.490|date: 2010/02/26> + 27.450|date: 2010/03/01> + 27.400|date: 2010/03/02> + 27.950|date: 2010/03/03> + 28.350|date: 2010/03/04> + 28.630|date: 2010/03/05> + 29.130|date: 2010/03/08> + 28.800|date: 2010/03/09> + 29.130|date: 2010/03/10> + 29.530|date: 2010/03/11> + 29.880|date: 2010/03/12> + 29.480|date: 2010/03/15> + 29.930|date: 2010/03/16> + 30.410|date: 2010/03/17> + 30.470|date: 2010/03/18> + 30.500|date: 2010/03/19> + 30.090|date: 2010/03/22> + 30.470|date: 2010/03/23> + 30.840|date: 2010/03/24> + 31.030|date: 2010/03/25> + 31.210|date: 2010/03/26> + 31.320|date: 2010/03/29> + 31.100|date: 2010/03/30> + 30.580|date: 2010/03/31> + 31.400|date: 2010/04/01> + 31.480|date: 2010/04/05> + 31.360|date: 2010/04/06> + 32.270|date: 2010/04/07> + 31.790|date: 2010/04/08> + 32.400|date: 2010/04/09> + 32.400|date: 2010/04/12> + 32.160|date: 2010/04/13> + 32.460|date: 2010/04/14> + 33.230|date: 2010/04/15> + 33.210|date: 2010/04/16> + 32.620|date: 2010/04/19> + 33.190|date: 2010/04/20> + 32.590|date: 2010/04/21> + 32.700|date: 2010/04/22> + 33.700|date: 2010/04/23> + 33.360|date: 2010/04/26> + 32.200|date: 2010/04/27> + 32.100|date: 2010/04/28> + 32.790|date: 2010/04/29> + 33.250|date: 2010/04/30> + 33.220|date: 2010/05/03> + 33.410|date: 2010/05/04> + 32.600|date: 2010/05/05> + 32.420|date: 2010/05/06> + 30.880|date: 2010/05/07> + 32.230|date: 2010/05/10> + 32.510|date: 2010/05/11> + 33.180|date: 2010/05/12> + 33.500|date: 2010/05/13> + 32.760|date: 2010/05/14> + 32.080|date: 2010/05/17> + 32.240|date: 2010/05/18> + 29.950|date: 2010/05/19> + 29.410|date: 2010/05/20> + 28.080|date: 2010/05/21> + 29.570|date: 2010/05/24> + 27.710|date: 2010/05/25> + 29.230|date: 2010/05/26> + 28.710|date: 2010/05/27> + 29.470|date: 2010/05/28> + 28.680|date: 2010/06/01> + 28.560|date: 2010/06/02> + 29.360|date: 2010/06/03> + 28.280|date: 2010/06/04> + 28.010|date: 2010/06/07> + 27.460|date: 2010/06/08> + 27.950|date: 2010/06/09> + 27.520|date: 2010/06/10> + 27.740|date: 2010/06/11> + 27.800|date: 2010/06/14> + 27.590|date: 2010/06/15> + 27.760|date: 2010/06/16> + 28.100|date: 2010/06/17> + 28.040|date: 2010/06/18> + 28.440|date: 2010/06/21> + 28.030|date: 2010/06/22> + 27.380|date: 2010/06/23> + 27.050|date: 2010/06/24> + 27.150|date: 2010/06/25> + 27.240|date: 2010/06/28> + 26.580|date: 2010/06/29> + 26.050|date: 2010/06/30> + 25.530|date: 2010/07/01> + 25.400|date: 2010/07/02> + 25.460|date: 2010/07/06> + 25.280|date: 2010/07/07> + 27.060|date: 2010/07/08> + 26.500|date: 2010/07/09> + 26.930|date: 2010/07/12> + 27.380|date: 2010/07/13> + 27.700|date: 2010/07/14> + 27.850|date: 2010/07/15> + 27.440|date: 2010/07/16> + 26.270|date: 2010/07/19> + 25.470|date: 2010/07/20> + 27.510|date: 2010/07/21> + 26.620|date: 2010/07/22> + 27.330|date: 2010/07/23> + 27.520|date: 2010/07/26> + 28.410|date: 2010/07/27> + 28.250|date: 2010/07/28> + 28.350|date: 2010/07/29> + 27.270|date: 2010/07/30> + 28.290|date: 2010/08/02> + 28.450|date: 2010/08/03> + 28.170|date: 2010/08/04> + 27.710|date: 2010/08/05> + 27.490|date: 2010/08/06> + 27.900|date: 2010/08/09> + 27.940|date: 2010/08/10> + 27.260|date: 2010/08/11> + 26.000|date: 2010/08/12> + 25.990|date: 2010/08/13> + 25.670|date: 2010/08/16> + 25.960|date: 2010/08/17> + 25.100|date: 2010/08/19> + 24.430|date: 2010/08/20> high |ticker: WFC> => 28.080|date: 2009/08/21> + 28.540|date: 2009/08/24> + 28.070|date: 2009/08/25> + 27.720|date: 2009/08/26> + 27.850|date: 2009/08/27> + 28.010|date: 2009/08/28> + 27.600|date: 2009/08/31> + 27.770|date: 2009/09/01> + 26.700|date: 2009/09/02> + 26.920|date: 2009/09/03> + 26.980|date: 2009/09/04> + 27.750|date: 2009/09/09> + 27.950|date: 2009/09/10> + 28.090|date: 2009/09/11> + 27.990|date: 2009/09/14> + 28.890|date: 2009/09/15> + 29.560|date: 2009/09/16> + 29.440|date: 2009/09/17> + 29.080|date: 2009/09/18> + 28.690|date: 2009/09/21> + 29.540|date: 2009/09/22> + 29.410|date: 2009/09/23> + 29.190|date: 2009/09/24> + 28.440|date: 2009/09/25> + 28.900|date: 2009/09/28> + 28.970|date: 2009/09/29> + 28.680|date: 2009/09/30> + 28.060|date: 2009/10/01> + 26.690|date: 2009/10/02> + 28.300|date: 2009/10/05> + 29.050|date: 2009/10/06> + 29.300|date: 2009/10/07> + 29.430|date: 2009/10/08> + 29.330|date: 2009/10/09> + 30.540|date: 2009/10/12> + 30.340|date: 2009/10/13> + 31.430|date: 2009/10/14> + 31.530|date: 2009/10/15> + 30.630|date: 2009/10/16> + 30.420|date: 2009/10/19> + 30.640|date: 2009/10/20> + 31.120|date: 2009/10/21> + 30.280|date: 2009/10/22> + 30.180|date: 2009/10/23> + 29.330|date: 2009/10/26> + 28.710|date: 2009/10/27> + 28.270|date: 2009/10/28> + 27.330|date: 2009/11/05> + 27.330|date: 2009/11/06> + 28.400|date: 2009/11/09> + 28.450|date: 2009/11/10> + 29.130|date: 2009/11/11> + 28.900|date: 2009/11/12> + 28.150|date: 2009/11/13> + 28.680|date: 2009/11/16> + 28.490|date: 2009/11/17> + 28.930|date: 2009/11/18> + 28.630|date: 2009/11/19> + 28.280|date: 2009/11/20> + 28.350|date: 2009/11/23> + 28.070|date: 2009/11/24> + 28.130|date: 2009/11/25> + 27.590|date: 2009/11/27> + 28.100|date: 2009/11/30> + 28.389|date: 2009/12/01> + 27.980|date: 2009/12/02> + 27.910|date: 2009/12/03> + 27.430|date: 2009/12/04> + 27.310|date: 2009/12/07> + 26.460|date: 2009/12/08> + 26.350|date: 2009/12/09> + 26.260|date: 2009/12/10> + 25.650|date: 2009/12/11> + 25.910|date: 2009/12/14> + 26.320|date: 2009/12/15> + 26.210|date: 2009/12/16> + 26.180|date: 2009/12/17> + 27.000|date: 2009/12/18> + 27.490|date: 2009/12/21> + 27.300|date: 2009/12/22> + 27.280|date: 2009/12/23> + 27.140|date: 2009/12/24> + 27.200|date: 2009/12/28> + 26.880|date: 2009/12/29> + 26.820|date: 2009/12/30> + 27.240|date: 2009/12/31> + 27.480|date: 2010/01/04> + 28.240|date: 2010/01/05> + 28.330|date: 2010/01/06> + 29.430|date: 2010/01/07> + 29.350|date: 2010/01/08> + 29.170|date: 2010/01/11> + 28.550|date: 2010/01/12> + 28.760|date: 2010/01/13> + 29.210|date: 2010/01/14> + 28.900|date: 2010/01/15> + 28.470|date: 2010/01/19> + 28.650|date: 2010/01/20> + 28.500|date: 2010/01/21> + 28.410|date: 2010/01/22> + 28.050|date: 2010/01/25> + 28.350|date: 2010/01/26> + 28.240|date: 2010/01/27> + 28.770|date: 2010/01/28> + 29.170|date: 2010/01/29> + 29.090|date: 2010/02/01> + 29.130|date: 2010/02/02> + 28.780|date: 2010/02/03> + 28.080|date: 2010/02/04> + 27.710|date: 2010/02/05> + 27.410|date: 2010/02/08> + 27.140|date: 2010/02/09> + 27.560|date: 2010/02/10> + 27.240|date: 2010/02/11> + 27.040|date: 2010/02/12> + 27.390|date: 2010/02/16> + 27.640|date: 2010/02/17> + 27.570|date: 2010/02/18> + 27.480|date: 2010/02/19> + 28.150|date: 2010/02/22> + 28.000|date: 2010/02/23> + 27.770|date: 2010/02/24> + 27.480|date: 2010/02/25> + 27.500|date: 2010/02/26> + 27.590|date: 2010/03/01> + 28.210|date: 2010/03/02> + 28.450|date: 2010/03/03> + 28.570|date: 2010/03/04> + 29.270|date: 2010/03/05> + 29.350|date: 2010/03/08> + 29.220|date: 2010/03/09> + 29.830|date: 2010/03/10> + 29.760|date: 2010/03/11> + 29.940|date: 2010/03/12> + 29.890|date: 2010/03/15> + 30.320|date: 2010/03/16> + 30.670|date: 2010/03/17> + 30.564|date: 2010/03/18> + 30.535|date: 2010/03/19> + 30.590|date: 2010/03/22> + 31.120|date: 2010/03/23> + 31.280|date: 2010/03/24> + 31.990|date: 2010/03/25> + 31.770|date: 2010/03/26> + 31.450|date: 2010/03/29> + 31.300|date: 2010/03/30> + 31.160|date: 2010/03/31> + 31.600|date: 2010/04/01> + 31.750|date: 2010/04/05> + 32.390|date: 2010/04/06> + 32.490|date: 2010/04/07> + 32.410|date: 2010/04/08> + 32.650|date: 2010/04/09> + 32.700|date: 2010/04/12> + 32.240|date: 2010/04/13> + 33.420|date: 2010/04/14> + 33.890|date: 2010/04/15> + 33.250|date: 2010/04/16> + 33.255|date: 2010/04/19> + 33.890|date: 2010/04/20> + 34.250|date: 2010/04/21> + 33.720|date: 2010/04/22> + 33.790|date: 2010/04/23> + 33.450|date: 2010/04/26> + 33.070|date: 2010/04/27> + 32.650|date: 2010/04/28> + 33.400|date: 2010/04/29> + 33.820|date: 2010/04/30> + 34.085|date: 2010/05/03> + 33.970|date: 2010/05/04> + 33.175|date: 2010/05/05> + 32.750|date: 2010/05/06> + 31.750|date: 2010/05/07> + 33.080|date: 2010/05/10> + 33.670|date: 2010/05/11> + 33.810|date: 2010/05/12> + 33.830|date: 2010/05/13> + 32.880|date: 2010/05/14> + 32.235|date: 2010/05/17> + 32.350|date: 2010/05/18> + 30.280|date: 2010/05/19> + 30.000|date: 2010/05/20> + 30.300|date: 2010/05/21> + 29.750|date: 2010/05/24> + 28.910|date: 2010/05/25> + 29.340|date: 2010/05/26> + 29.480|date: 2010/05/27> + 29.500|date: 2010/05/28> + 29.200|date: 2010/06/01> + 29.200|date: 2010/06/02> + 29.480|date: 2010/06/03> + 28.450|date: 2010/06/04> + 28.113|date: 2010/06/07> + 27.810|date: 2010/06/08> + 27.960|date: 2010/06/09> + 28.235|date: 2010/06/10> + 27.950|date: 2010/06/11> + 27.968|date: 2010/06/14> + 27.930|date: 2010/06/15> + 28.250|date: 2010/06/16> + 28.190|date: 2010/06/17> + 28.230|date: 2010/06/18> + 28.500|date: 2010/06/21> + 28.330|date: 2010/06/22> + 27.760|date: 2010/06/23> + 27.100|date: 2010/06/24> + 27.610|date: 2010/06/25> + 27.340|date: 2010/06/28> + 26.660|date: 2010/06/29> + 26.450|date: 2010/06/30> + 25.940|date: 2010/07/01> + 25.680|date: 2010/07/02> + 25.635|date: 2010/07/06> + 26.730|date: 2010/07/07> + 27.060|date: 2010/07/08> + 27.040|date: 2010/07/09> + 27.130|date: 2010/07/12> + 28.080|date: 2010/07/13> + 27.780|date: 2010/07/14> + 28.160|date: 2010/07/15> + 27.470|date: 2010/07/16> + 26.399|date: 2010/07/19> + 25.920|date: 2010/07/20> + 27.600|date: 2010/07/21> + 27.490|date: 2010/07/22> + 27.550|date: 2010/07/23> + 27.920|date: 2010/07/26> + 28.770|date: 2010/07/27> + 28.535|date: 2010/07/28> + 28.490|date: 2010/07/29> + 27.990|date: 2010/07/30> + 28.580|date: 2010/08/02> + 28.490|date: 2010/08/03> + 28.250|date: 2010/08/04> + 27.960|date: 2010/08/05> + 27.770|date: 2010/08/06> + 28.270|date: 2010/08/09> + 28.070|date: 2010/08/10> + 27.390|date: 2010/08/11> + 26.390|date: 2010/08/12> + 26.300|date: 2010/08/13> + 25.910|date: 2010/08/16> + 26.010|date: 2010/08/17> + 25.360|date: 2010/08/19> + 24.710|date: 2010/08/20> low |ticker: WFC> => 27.620|date: 2009/08/21> + 27.200|date: 2009/08/24> + 27.300|date: 2009/08/25> + 27.020|date: 2009/08/26> + 27.360|date: 2009/08/27> + 27.210|date: 2009/08/28> + 26.770|date: 2009/08/31> + 25.810|date: 2009/09/01> + 25.890|date: 2009/09/02> + 26.310|date: 2009/09/03> + 26.560|date: 2009/09/04> + 26.980|date: 2009/09/09> + 27.300|date: 2009/09/10> + 27.370|date: 2009/09/11> + 27.100|date: 2009/09/14> + 27.790|date: 2009/09/15> + 28.370|date: 2009/09/16> + 28.550|date: 2009/09/17> + 28.230|date: 2009/09/18> + 28.150|date: 2009/09/21> + 28.320|date: 2009/09/22> + 28.710|date: 2009/09/23> + 27.920|date: 2009/09/24> + 27.790|date: 2009/09/25> + 28.010|date: 2009/09/28> + 28.300|date: 2009/09/29> + 27.890|date: 2009/09/30> + 26.530|date: 2009/10/01> + 25.990|date: 2009/10/02> + 27.340|date: 2009/10/05> + 28.310|date: 2009/10/06> + 28.360|date: 2009/10/07> + 28.910|date: 2009/10/08> + 28.860|date: 2009/10/09> + 29.110|date: 2009/10/12> + 29.620|date: 2009/10/13> + 30.390|date: 2009/10/14> + 30.920|date: 2009/10/15> + 29.830|date: 2009/10/16> + 29.770|date: 2009/10/19> + 29.850|date: 2009/10/20> + 28.840|date: 2009/10/21> + 28.610|date: 2009/10/22> + 29.050|date: 2009/10/23> + 28.270|date: 2009/10/26> + 28.040|date: 2009/10/27> + 27.400|date: 2009/10/28> + 26.500|date: 2009/11/05> + 26.580|date: 2009/11/06> + 27.120|date: 2009/11/09> + 27.930|date: 2009/11/10> + 28.250|date: 2009/11/11> + 28.110|date: 2009/11/12> + 27.370|date: 2009/11/13> + 27.780|date: 2009/11/16> + 27.980|date: 2009/11/17> + 28.270|date: 2009/11/18> + 28.140|date: 2009/11/19> + 27.660|date: 2009/11/20> + 27.880|date: 2009/11/23> + 27.480|date: 2009/11/24> + 27.650|date: 2009/11/25> + 26.900|date: 2009/11/27> + 27.250|date: 2009/11/30> + 27.850|date: 2009/12/01> + 27.280|date: 2009/12/02> + 26.410|date: 2009/12/03> + 26.560|date: 2009/12/04> + 26.180|date: 2009/12/07> + 25.910|date: 2009/12/08> + 25.820|date: 2009/12/09> + 25.250|date: 2009/12/10> + 25.010|date: 2009/12/11> + 25.090|date: 2009/12/14> + 25.000|date: 2009/12/15> + 25.560|date: 2009/12/16> + 25.620|date: 2009/12/17> + 26.177|date: 2009/12/18> + 26.850|date: 2009/12/21> + 26.670|date: 2009/12/22> + 26.720|date: 2009/12/23> + 26.870|date: 2009/12/24> + 26.540|date: 2009/12/28> + 26.550|date: 2009/12/29> + 26.440|date: 2009/12/30> + 26.690|date: 2009/12/31> + 26.820|date: 2010/01/04> + 27.240|date: 2010/01/05> + 27.790|date: 2010/01/06> + 27.920|date: 2010/01/07> + 28.600|date: 2010/01/08> + 28.580|date: 2010/01/11> + 27.500|date: 2010/01/12> + 27.800|date: 2010/01/13> + 28.500|date: 2010/01/14> + 27.880|date: 2010/01/15> + 27.610|date: 2010/01/19> + 27.700|date: 2010/01/20> + 27.180|date: 2010/01/21> + 27.170|date: 2010/01/22> + 27.190|date: 2010/01/25> + 26.920|date: 2010/01/26> + 26.880|date: 2010/01/27> + 27.720|date: 2010/01/28> + 28.380|date: 2010/01/29> + 28.510|date: 2010/02/01> + 28.510|date: 2010/02/02> + 27.980|date: 2010/02/03> + 27.000|date: 2010/02/04> + 26.620|date: 2010/02/05> + 26.400|date: 2010/02/08> + 26.370|date: 2010/02/09> + 26.550|date: 2010/02/10> + 26.710|date: 2010/02/11> + 26.470|date: 2010/02/12> + 26.940|date: 2010/02/16> + 27.090|date: 2010/02/17> + 27.160|date: 2010/02/18> + 27.070|date: 2010/02/19> + 27.380|date: 2010/02/22> + 27.180|date: 2010/02/23> + 27.180|date: 2010/02/24> + 27.040|date: 2010/02/25> + 26.930|date: 2010/02/26> + 27.150|date: 2010/03/01> + 27.370|date: 2010/03/02> + 27.940|date: 2010/03/03> + 28.210|date: 2010/03/04> + 28.550|date: 2010/03/05> + 28.820|date: 2010/03/08> + 28.470|date: 2010/03/09> + 29.100|date: 2010/03/10> + 29.240|date: 2010/03/11> + 29.490|date: 2010/03/12> + 29.260|date: 2010/03/15> + 29.740|date: 2010/03/16> + 30.260|date: 2010/03/17> + 29.850|date: 2010/03/18> + 29.960|date: 2010/03/19> + 30.050|date: 2010/03/22> + 30.380|date: 2010/03/23> + 30.670|date: 2010/03/24> + 30.900|date: 2010/03/25> + 31.000|date: 2010/03/26> + 30.900|date: 2010/03/29> + 30.800|date: 2010/03/30> + 30.580|date: 2010/03/31> + 31.130|date: 2010/04/01> + 31.260|date: 2010/04/05> + 31.350|date: 2010/04/06> + 31.770|date: 2010/04/07> + 31.560|date: 2010/04/08> + 31.920|date: 2010/04/09> + 32.270|date: 2010/04/12> + 31.730|date: 2010/04/13> + 32.350|date: 2010/04/14> + 33.120|date: 2010/04/15> + 31.660|date: 2010/04/16> + 32.130|date: 2010/04/19> + 33.000|date: 2010/04/20> + 32.510|date: 2010/04/21> + 32.560|date: 2010/04/22> + 33.200|date: 2010/04/23> + 32.587|date: 2010/04/26> + 31.650|date: 2010/04/27> + 31.970|date: 2010/04/28> + 32.730|date: 2010/04/29> + 32.980|date: 2010/04/30> + 33.210|date: 2010/05/03> + 32.720|date: 2010/05/04> + 31.720|date: 2010/05/05> + 29.310|date: 2010/05/06> + 30.200|date: 2010/05/07> + 32.160|date: 2010/05/10> + 32.420|date: 2010/05/11> + 33.060|date: 2010/05/12> + 33.080|date: 2010/05/13> + 31.760|date: 2010/05/14> + 31.140|date: 2010/05/17> + 30.350|date: 2010/05/18> + 29.090|date: 2010/05/19> + 28.650|date: 2010/05/20> + 28.050|date: 2010/05/21> + 28.530|date: 2010/05/24> + 27.440|date: 2010/05/25> + 27.700|date: 2010/05/26> + 28.500|date: 2010/05/27> + 28.540|date: 2010/05/28> + 28.190|date: 2010/06/01> + 28.320|date: 2010/06/02> + 28.520|date: 2010/06/03> + 27.650|date: 2010/06/04> + 27.260|date: 2010/06/07> + 26.660|date: 2010/06/08> + 26.900|date: 2010/06/09> + 27.400|date: 2010/06/10> + 27.350|date: 2010/06/11> + 27.310|date: 2010/06/14> + 27.500|date: 2010/06/15> + 27.670|date: 2010/06/16> + 27.530|date: 2010/06/17> + 27.740|date: 2010/06/18> + 27.790|date: 2010/06/21> + 27.430|date: 2010/06/22> + 27.150|date: 2010/06/23> + 26.280|date: 2010/06/24> + 26.850|date: 2010/06/25> + 26.820|date: 2010/06/28> + 25.790|date: 2010/06/29> + 25.520|date: 2010/06/30> + 24.600|date: 2010/07/01> + 24.760|date: 2010/07/02> + 24.790|date: 2010/07/06> + 25.140|date: 2010/07/07> + 26.100|date: 2010/07/08> + 26.400|date: 2010/07/09> + 26.560|date: 2010/07/12> + 27.320|date: 2010/07/13> + 27.250|date: 2010/07/14> + 27.019|date: 2010/07/15> + 26.160|date: 2010/07/16> + 25.624|date: 2010/07/19> + 25.300|date: 2010/07/20> + 25.970|date: 2010/07/21> + 26.550|date: 2010/07/22> + 27.000|date: 2010/07/23> + 27.230|date: 2010/07/26> + 28.240|date: 2010/07/27> + 27.920|date: 2010/07/28> + 27.480|date: 2010/07/29> + 27.250|date: 2010/07/30> + 27.950|date: 2010/08/02> + 27.940|date: 2010/08/03> + 27.700|date: 2010/08/04> + 27.560|date: 2010/08/05> + 27.240|date: 2010/08/06> + 27.520|date: 2010/08/09> + 27.510|date: 2010/08/10> + 26.260|date: 2010/08/11> + 25.870|date: 2010/08/12> + 25.810|date: 2010/08/13> + 25.520|date: 2010/08/16> + 25.210|date: 2010/08/17> + 24.270|date: 2010/08/19> + 24.270|date: 2010/08/20> close |ticker: WFC> => 27.940|date: 2009/08/21> + 27.320|date: 2009/08/24> + 27.330|date: 2009/08/25> + 27.620|date: 2009/08/26> + 27.740|date: 2009/08/27> + 27.300|date: 2009/08/28> + 27.520|date: 2009/08/31> + 26.210|date: 2009/09/01> + 26.090|date: 2009/09/02> + 26.910|date: 2009/09/03> + 26.910|date: 2009/09/04> + 27.680|date: 2009/09/09> + 27.860|date: 2009/09/10> + 27.430|date: 2009/09/11> + 27.920|date: 2009/09/14> + 28.580|date: 2009/09/15> + 29.410|date: 2009/09/16> + 28.780|date: 2009/09/17> + 28.490|date: 2009/09/18> + 28.290|date: 2009/09/21> + 29.390|date: 2009/09/22> + 28.760|date: 2009/09/23> + 28.450|date: 2009/09/24> + 28.190|date: 2009/09/25> + 28.900|date: 2009/09/28> + 28.350|date: 2009/09/29> + 28.180|date: 2009/09/30> + 26.600|date: 2009/10/01> + 26.280|date: 2009/10/02> + 28.090|date: 2009/10/05> + 28.660|date: 2009/10/06> + 29.260|date: 2009/10/07> + 29.050|date: 2009/10/08> + 29.210|date: 2009/10/09> + 30.280|date: 2009/10/12> + 30.060|date: 2009/10/13> + 31.340|date: 2009/10/14> + 31.380|date: 2009/10/15> + 30.020|date: 2009/10/16> + 30.070|date: 2009/10/19> + 30.460|date: 2009/10/20> + 28.900|date: 2009/10/21> + 30.170|date: 2009/10/22> + 29.320|date: 2009/10/23> + 28.450|date: 2009/10/26> + 28.390|date: 2009/10/27> + 27.460|date: 2009/10/28> + 27.290|date: 2009/11/05> + 27.120|date: 2009/11/06> + 28.400|date: 2009/11/09> + 28.100|date: 2009/11/10> + 28.800|date: 2009/11/11> + 28.220|date: 2009/11/12> + 27.680|date: 2009/11/13> + 28.210|date: 2009/11/16> + 28.370|date: 2009/11/17> + 28.860|date: 2009/11/18> + 28.320|date: 2009/11/19> + 27.870|date: 2009/11/20> + 28.070|date: 2009/11/23> + 27.860|date: 2009/11/24> + 27.830|date: 2009/11/25> + 27.140|date: 2009/11/27> + 28.040|date: 2009/11/30> + 27.990|date: 2009/12/01> + 27.450|date: 2009/12/02> + 26.490|date: 2009/12/03> + 26.960|date: 2009/12/04> + 26.360|date: 2009/12/07> + 26.030|date: 2009/12/08> + 25.960|date: 2009/12/09> + 25.320|date: 2009/12/10> + 25.410|date: 2009/12/11> + 25.490|date: 2009/12/14> + 25.660|date: 2009/12/15> + 25.840|date: 2009/12/16> + 26.070|date: 2009/12/17> + 26.780|date: 2009/12/18> + 27.340|date: 2009/12/21> + 27.160|date: 2009/12/22> + 26.850|date: 2009/12/23> + 27.090|date: 2009/12/24> + 26.750|date: 2009/12/28> + 26.680|date: 2009/12/29> + 26.820|date: 2009/12/30> + 26.990|date: 2009/12/31> + 27.320|date: 2010/01/04> + 28.070|date: 2010/01/05> + 28.110|date: 2010/01/06> + 29.130|date: 2010/01/07> + 28.860|date: 2010/01/08> + 28.800|date: 2010/01/11> + 28.080|date: 2010/01/12> + 28.580|date: 2010/01/13> + 28.990|date: 2010/01/14> + 28.080|date: 2010/01/15> + 28.280|date: 2010/01/19> + 27.820|date: 2010/01/20> + 28.000|date: 2010/01/21> + 27.260|date: 2010/01/22> + 27.660|date: 2010/01/25> + 26.990|date: 2010/01/26> + 28.200|date: 2010/01/27> + 28.450|date: 2010/01/28> + 28.430|date: 2010/01/29> + 28.930|date: 2010/02/01> + 28.790|date: 2010/02/02> + 28.140|date: 2010/02/03> + 27.060|date: 2010/02/04> + 27.420|date: 2010/02/05> + 26.430|date: 2010/02/08> + 26.710|date: 2010/02/09> + 27.180|date: 2010/02/10> + 27.080|date: 2010/02/11> + 26.880|date: 2010/02/12> + 27.390|date: 2010/02/16> + 27.330|date: 2010/02/17> + 27.340|date: 2010/02/18> + 27.370|date: 2010/02/19> + 28.010|date: 2010/02/22> + 27.290|date: 2010/02/23> + 27.660|date: 2010/02/24> + 27.440|date: 2010/02/25> + 27.340|date: 2010/02/26> + 27.350|date: 2010/03/01> + 27.870|date: 2010/03/02> + 28.200|date: 2010/03/03> + 28.430|date: 2010/03/04> + 29.150|date: 2010/03/05> + 28.890|date: 2010/03/08> + 28.980|date: 2010/03/09> + 29.570|date: 2010/03/10> + 29.760|date: 2010/03/11> + 29.630|date: 2010/03/12> + 29.890|date: 2010/03/15> + 30.280|date: 2010/03/16> + 30.550|date: 2010/03/17> + 30.290|date: 2010/03/18> + 30.380|date: 2010/03/19> + 30.410|date: 2010/03/22> + 31.080|date: 2010/03/23> + 30.860|date: 2010/03/24> + 31.060|date: 2010/03/25> + 31.220|date: 2010/03/26> + 31.100|date: 2010/03/29> + 30.840|date: 2010/03/30> + 31.120|date: 2010/03/31> + 31.370|date: 2010/04/01> + 31.510|date: 2010/04/05> + 32.280|date: 2010/04/06> + 31.990|date: 2010/04/07> + 32.230|date: 2010/04/08> + 32.300|date: 2010/04/09> + 32.420|date: 2010/04/12> + 32.150|date: 2010/04/13> + 33.280|date: 2010/04/14> + 33.510|date: 2010/04/15> + 32.560|date: 2010/04/16> + 33.020|date: 2010/04/19> + 33.690|date: 2010/04/20> + 33.010|date: 2010/04/21> + 33.580|date: 2010/04/22> + 33.480|date: 2010/04/23> + 32.720|date: 2010/04/26> + 31.720|date: 2010/04/27> + 32.450|date: 2010/04/28> + 33.230|date: 2010/04/29> + 33.110|date: 2010/04/30> + 33.880|date: 2010/05/03> + 32.940|date: 2010/05/04> + 32.660|date: 2010/05/05> + 31.180|date: 2010/05/06> + 30.820|date: 2010/05/07> + 32.970|date: 2010/05/10> + 32.910|date: 2010/05/11> + 33.660|date: 2010/05/12> + 33.080|date: 2010/05/13> + 32.040|date: 2010/05/14> + 31.970|date: 2010/05/17> + 30.590|date: 2010/05/18> + 30.080|date: 2010/05/19> + 28.690|date: 2010/05/20> + 30.110|date: 2010/05/21> + 28.710|date: 2010/05/24> + 28.900|date: 2010/05/25> + 28.040|date: 2010/05/26> + 29.410|date: 2010/05/27> + 28.690|date: 2010/05/28> + 28.230|date: 2010/06/01> + 29.180|date: 2010/06/02> + 28.860|date: 2010/06/03> + 27.780|date: 2010/06/04> + 27.290|date: 2010/06/07> + 27.760|date: 2010/06/08> + 27.030|date: 2010/06/09> + 28.130|date: 2010/06/10> + 27.840|date: 2010/06/11> + 27.400|date: 2010/06/14> + 27.910|date: 2010/06/15> + 28.120|date: 2010/06/16> + 27.930|date: 2010/06/17> + 28.070|date: 2010/06/18> + 27.940|date: 2010/06/21> + 27.460|date: 2010/06/22> + 27.320|date: 2010/06/23> + 26.860|date: 2010/06/24> + 27.050|date: 2010/06/25> + 27.030|date: 2010/06/28> + 25.930|date: 2010/06/29> + 25.600|date: 2010/06/30> + 25.180|date: 2010/07/01> + 24.880|date: 2010/07/02> + 25.150|date: 2010/07/06> + 26.660|date: 2010/07/07> + 26.640|date: 2010/07/08> + 27.000|date: 2010/07/09> + 27.060|date: 2010/07/12> + 27.940|date: 2010/07/13> + 27.660|date: 2010/07/14> + 27.810|date: 2010/07/15> + 26.240|date: 2010/07/16> + 26.020|date: 2010/07/19> + 25.910|date: 2010/07/20> + 26.060|date: 2010/07/21> + 27.390|date: 2010/07/22> + 27.420|date: 2010/07/23> + 27.910|date: 2010/07/26> + 28.390|date: 2010/07/27> + 28.070|date: 2010/07/28> + 27.690|date: 2010/07/29> + 27.730|date: 2010/07/30> + 28.570|date: 2010/08/02> + 28.120|date: 2010/08/03> + 27.930|date: 2010/08/04> + 27.880|date: 2010/08/05> + 27.750|date: 2010/08/06> + 28.230|date: 2010/08/09> + 27.770|date: 2010/08/10> + 26.300|date: 2010/08/11> + 26.000|date: 2010/08/12> + 25.840|date: 2010/08/13> + 25.680|date: 2010/08/16> + 25.340|date: 2010/08/17> + 24.430|date: 2010/08/19> + 24.600|date: 2010/08/20> volume |ticker: WFC> => 511377.000|date: 2009/08/21> + 516422.000|date: 2009/08/24> + 427889.000|date: 2009/08/25> + 433107.000|date: 2009/08/26> + 352927.000|date: 2009/08/27> + 354057.000|date: 2009/08/28> + 356177.000|date: 2009/08/31> + 873532.000|date: 2009/09/01> + 539023.000|date: 2009/09/02> + 394736.000|date: 2009/09/03> + 315604.000|date: 2009/09/04> + 474868.000|date: 2009/09/09> + 409469.000|date: 2009/09/10> + 338027.000|date: 2009/09/11> + 320561.000|date: 2009/09/14> + 507567.000|date: 2009/09/15> + 496749.000|date: 2009/09/16> + 368804.000|date: 2009/09/17> + 427491.000|date: 2009/09/18> + 343906.000|date: 2009/09/21> + 452302.000|date: 2009/09/22> + 381821.000|date: 2009/09/23> + 466508.000|date: 2009/09/24> + 344860.000|date: 2009/09/25> + 313267.000|date: 2009/09/28> + 297058.000|date: 2009/09/29> + 391937.000|date: 2009/09/30> + 564548.000|date: 2009/10/01> + 520608.000|date: 2009/10/02> + 560024.000|date: 2009/10/05> + 590775.000|date: 2009/10/06> + 418240.000|date: 2009/10/07> + 453388.000|date: 2009/10/08> + 292257.000|date: 2009/10/09> + 525044.000|date: 2009/10/12> + 386485.000|date: 2009/10/13> + 628945.000|date: 2009/10/14> + 390780.000|date: 2009/10/15> + 574723.000|date: 2009/10/16> + 323274.000|date: 2009/10/19> + 417226.000|date: 2009/10/20> + 1137187.000|date: 2009/10/21> + 749186.000|date: 2009/10/22> + 493776.000|date: 2009/10/23> + 552078.000|date: 2009/10/26> + 498260.000|date: 2009/10/27> + 572745.000|date: 2009/10/28> + 533913.000|date: 2009/11/05> + 376132.000|date: 2009/11/06> + 444198.000|date: 2009/11/09> + 352166.000|date: 2009/11/10> + 400896.000|date: 2009/11/11> + 345663.000|date: 2009/11/12> + 365765.000|date: 2009/11/13> + 452709.000|date: 2009/11/16> + 291993.000|date: 2009/11/17> + 272887.000|date: 2009/11/18> + 308544.000|date: 2009/11/19> + 418810.000|date: 2009/11/20> + 327416.000|date: 2009/11/23> + 290190.000|date: 2009/11/24> + 228850.000|date: 2009/11/25> + 231767.000|date: 2009/11/27> + 367440.000|date: 2009/11/30> + 331733.000|date: 2009/12/01> + 353680.000|date: 2009/12/02> + 666205.000|date: 2009/12/03> + 639235.000|date: 2009/12/04> + 357646.000|date: 2009/12/07> + 426823.000|date: 2009/12/08> + 356969.000|date: 2009/12/09> + 621394.000|date: 2009/12/10> + 484962.000|date: 2009/12/11> + 438778.000|date: 2009/12/14> + 2545757.000|date: 2009/12/15> + 874397.000|date: 2009/12/16> + 807334.000|date: 2009/12/17> + 1457565.000|date: 2009/12/18> + 472473.000|date: 2009/12/21> + 457028.000|date: 2009/12/22> + 255167.000|date: 2009/12/23> + 104811.000|date: 2009/12/24> + 197605.000|date: 2009/12/28> + 185911.000|date: 2009/12/29> + 190896.000|date: 2009/12/30> + 289429.000|date: 2009/12/31> + 393381.000|date: 2010/01/04> + 554189.000|date: 2010/01/05> + 332395.000|date: 2010/01/06> + 616489.000|date: 2010/01/07> + 355123.000|date: 2010/01/08> + 243893.000|date: 2010/01/11> + 397982.000|date: 2010/01/12> + 367167.000|date: 2010/01/13> + 315444.000|date: 2010/01/14> + 472558.000|date: 2010/01/15> + 408157.000|date: 2010/01/19> + 757122.000|date: 2010/01/20> + 901514.000|date: 2010/01/21> + 695077.000|date: 2010/01/22> + 483218.000|date: 2010/01/25> + 665907.000|date: 2010/01/26> + 630825.000|date: 2010/01/27> + 621334.000|date: 2010/01/28> + 887836.000|date: 2010/01/29> + 452399.000|date: 2010/02/01> + 503135.000|date: 2010/02/02> + 446027.000|date: 2010/02/03> + 682352.000|date: 2010/02/04> + 684789.000|date: 2010/02/05> + 434298.000|date: 2010/02/08> + 468452.000|date: 2010/02/09> + 421075.000|date: 2010/02/10> + 358239.000|date: 2010/02/11> + 453335.000|date: 2010/02/12> + 360974.000|date: 2010/02/16> + 501096.000|date: 2010/02/17> + 302878.000|date: 2010/02/18> + 321751.000|date: 2010/02/19> + 418533.000|date: 2010/02/22> + 387577.000|date: 2010/02/23> + 357850.000|date: 2010/02/24> + 341855.000|date: 2010/02/25> + 508260.000|date: 2010/02/26> + 343126.000|date: 2010/03/01> + 455985.000|date: 2010/03/02> + 359021.000|date: 2010/03/03> + 308924.000|date: 2010/03/04> + 405540.000|date: 2010/03/05> + 313118.000|date: 2010/03/08> + 312955.000|date: 2010/03/09> + 425748.000|date: 2010/03/10> + 321442.000|date: 2010/03/11> + 366770.000|date: 2010/03/12> + 273547.000|date: 2010/03/15> + 402013.000|date: 2010/03/16> + 331783.000|date: 2010/03/17> + 339848.000|date: 2010/03/18> + 537817.000|date: 2010/03/19> + 285939.000|date: 2010/03/22> + 393201.000|date: 2010/03/23> + 361854.000|date: 2010/03/24> + 474242.000|date: 2010/03/25> + 360796.000|date: 2010/03/26> + 252806.000|date: 2010/03/29> + 269422.000|date: 2010/03/30> + 283926.000|date: 2010/03/31> + 330413.000|date: 2010/04/01> + 308238.000|date: 2010/04/05> + 395048.000|date: 2010/04/06> + 345162.000|date: 2010/04/07> + 322035.000|date: 2010/04/08> + 271086.000|date: 2010/04/09> + 251083.000|date: 2010/04/12> + 380447.000|date: 2010/04/13> + 544458.000|date: 2010/04/14> + 479005.000|date: 2010/04/15> + 898476.000|date: 2010/04/16> + 548806.000|date: 2010/04/19> + 468160.000|date: 2010/04/20> + 962271.000|date: 2010/04/21> + 497653.000|date: 2010/04/22> + 310007.000|date: 2010/04/23> + 361859.000|date: 2010/04/26> + 526787.000|date: 2010/04/27> + 390290.000|date: 2010/04/28> + 310302.000|date: 2010/04/29> + 534460.000|date: 2010/04/30> + 374422.000|date: 2010/05/03> + 538310.000|date: 2010/05/04> + 451902.000|date: 2010/05/05> + 787430.000|date: 2010/05/06> + 669579.000|date: 2010/05/07> + 672001.000|date: 2010/05/10> + 478892.000|date: 2010/05/11> + 396183.000|date: 2010/05/12> + 337994.000|date: 2010/05/13> + 573905.000|date: 2010/05/14> + 470477.000|date: 2010/05/17> + 566680.000|date: 2010/05/18> + 725438.000|date: 2010/05/19> + 780302.000|date: 2010/05/20> + 881916.000|date: 2010/05/21> + 648577.000|date: 2010/05/24> + 551961.000|date: 2010/05/25> + 623667.000|date: 2010/05/26> + 488747.000|date: 2010/05/27> + 408864.000|date: 2010/05/28> + 394756.000|date: 2010/06/01> + 324863.000|date: 2010/06/02> + 308940.000|date: 2010/06/03> + 506967.000|date: 2010/06/04> + 369697.000|date: 2010/06/07> + 471348.000|date: 2010/06/08> + 379881.000|date: 2010/06/09> + 416128.000|date: 2010/06/10> + 394680.000|date: 2010/06/11> + 455086.000|date: 2010/06/14> + 451381.000|date: 2010/06/15> + 287093.000|date: 2010/06/16> + 307393.000|date: 2010/06/17> + 394966.000|date: 2010/06/18> + 300053.000|date: 2010/06/21> + 336973.000|date: 2010/06/22> + 360329.000|date: 2010/06/23> + 669572.000|date: 2010/06/24> + 789793.000|date: 2010/06/25> + 317222.000|date: 2010/06/28> + 555717.000|date: 2010/06/29> + 375024.000|date: 2010/06/30> + 589477.000|date: 2010/07/01> + 322354.000|date: 2010/07/02> + 372501.000|date: 2010/07/06> + 488369.000|date: 2010/07/07> + 382315.000|date: 2010/07/08> + 249061.000|date: 2010/07/09> + 187652.000|date: 2010/07/12> + 316584.000|date: 2010/07/13> + 313061.000|date: 2010/07/14> + 481212.000|date: 2010/07/15> + 554564.000|date: 2010/07/16> + 346670.000|date: 2010/07/19> + 476722.000|date: 2010/07/20> + 709145.000|date: 2010/07/21> + 530033.000|date: 2010/07/22> + 257413.000|date: 2010/07/23> + 227267.000|date: 2010/07/26> + 384128.000|date: 2010/07/27> + 239350.000|date: 2010/07/28> + 300903.000|date: 2010/07/29> + 275049.000|date: 2010/07/30> + 280050.000|date: 2010/08/02> + 295441.000|date: 2010/08/03> + 289366.000|date: 2010/08/04> + 218811.000|date: 2010/08/05> + 386402.000|date: 2010/08/06> + 292010.000|date: 2010/08/09> + 298373.000|date: 2010/08/10> + 396240.000|date: 2010/08/11> + 319447.000|date: 2010/08/12> + 254941.000|date: 2010/08/13> + 245935.000|date: 2010/08/16> + 494809.000|date: 2010/08/17> + 515167.000|date: 2010/08/19> + 400265.000|date: 2010/08/20> open |ticker: WFMI> => 28.200|date: 2009/08/21> + 28.980|date: 2009/08/24> + 28.120|date: 2009/08/25> + 29.120|date: 2009/08/26> + 29.490|date: 2009/08/27> + 29.780|date: 2009/08/28> + 28.980|date: 2009/08/31> + 28.790|date: 2009/09/01> + 28.000|date: 2009/09/02> + 27.430|date: 2009/09/03> + 27.470|date: 2009/09/04> + 27.990|date: 2009/09/09> + 28.490|date: 2009/09/10> + 28.570|date: 2009/09/11> + 28.300|date: 2009/09/14> + 28.730|date: 2009/09/15> + 28.410|date: 2009/09/16> + 28.430|date: 2009/09/17> + 28.300|date: 2009/09/18> + 28.350|date: 2009/09/21> + 28.760|date: 2009/09/22> + 29.470|date: 2009/09/23> + 29.330|date: 2009/09/24> + 28.320|date: 2009/09/25> + 28.940|date: 2009/09/28> + 30.350|date: 2009/09/29> + 30.530|date: 2009/09/30> + 30.330|date: 2009/10/01> + 29.160|date: 2009/10/02> + 29.250|date: 2009/10/05> + 30.380|date: 2009/10/06> + 30.930|date: 2009/10/07> + 31.380|date: 2009/10/08> + 31.210|date: 2009/10/09> + 31.850|date: 2009/10/12> + 32.570|date: 2009/10/13> + 33.040|date: 2009/10/14> + 32.830|date: 2009/10/15> + 33.560|date: 2009/10/16> + 33.810|date: 2009/10/19> + 34.030|date: 2009/10/20> + 33.650|date: 2009/10/21> + 33.140|date: 2009/10/22> + 33.840|date: 2009/10/23> + 33.420|date: 2009/10/26> + 33.230|date: 2009/10/27> + 33.180|date: 2009/10/28> + 28.910|date: 2009/11/05> + 27.010|date: 2009/11/06> + 28.410|date: 2009/11/09> + 28.180|date: 2009/11/10> + 28.630|date: 2009/11/11> + 27.450|date: 2009/11/13> + 27.390|date: 2009/11/16> + 27.160|date: 2009/11/17> + 26.490|date: 2009/11/18> + 26.520|date: 2009/11/19> + 26.650|date: 2009/11/20> + 26.670|date: 2009/11/23> + 26.790|date: 2009/11/24> + 26.560|date: 2009/11/25> + 25.940|date: 2009/11/27> + 25.850|date: 2009/11/30> + 25.830|date: 2009/12/01> + 26.010|date: 2009/12/02> + 26.140|date: 2009/12/03> + 26.040|date: 2009/12/04> + 26.110|date: 2009/12/07> + 25.490|date: 2009/12/08> + 25.470|date: 2009/12/09> + 25.990|date: 2009/12/10> + 26.430|date: 2009/12/11> + 26.760|date: 2009/12/14> + 27.185|date: 2009/12/15> + 27.910|date: 2009/12/16> + 27.500|date: 2009/12/17> + 27.630|date: 2009/12/18> + 27.130|date: 2009/12/21> + 27.520|date: 2009/12/22> + 28.800|date: 2009/12/23> + 28.420|date: 2009/12/24> + 28.400|date: 2009/12/28> + 28.540|date: 2009/12/29> + 28.280|date: 2009/12/30> + 27.780|date: 2009/12/31> + 27.400|date: 2010/01/04> + 27.980|date: 2010/01/05> + 27.560|date: 2010/01/06> + 27.900|date: 2010/01/07> + 27.810|date: 2010/01/08> + 27.860|date: 2010/01/11> + 29.620|date: 2010/01/12> + 29.570|date: 2010/01/13> + 29.100|date: 2010/01/14> + 28.210|date: 2010/01/15> + 27.900|date: 2010/01/19> + 28.590|date: 2010/01/20> + 29.140|date: 2010/01/21> + 28.970|date: 2010/01/22> + 28.460|date: 2010/01/25> + 28.170|date: 2010/01/26> + 27.870|date: 2010/01/27> + 27.620|date: 2010/01/28> + 27.440|date: 2010/01/29> + 27.170|date: 2010/02/01> + 27.400|date: 2010/02/02> + 27.810|date: 2010/02/03> + 27.390|date: 2010/02/04> + 27.240|date: 2010/02/05> + 27.630|date: 2010/02/08> + 27.870|date: 2010/02/09> + 28.340|date: 2010/02/10> + 28.360|date: 2010/02/11> + 28.950|date: 2010/02/12> + 30.500|date: 2010/02/16> + 32.890|date: 2010/02/17> + 33.860|date: 2010/02/18> + 33.880|date: 2010/02/19> + 33.860|date: 2010/02/22> + 33.810|date: 2010/02/23> + 34.940|date: 2010/02/24> + 34.120|date: 2010/02/25> + 35.310|date: 2010/02/26> + 35.970|date: 2010/03/01> + 36.670|date: 2010/03/02> + 36.300|date: 2010/03/03> + 36.170|date: 2010/03/04> + 36.590|date: 2010/03/05> + 35.950|date: 2010/03/08> + 35.640|date: 2010/03/09> + 35.310|date: 2010/03/10> + 34.980|date: 2010/03/11> + 35.690|date: 2010/03/12> + 36.060|date: 2010/03/15> + 36.340|date: 2010/03/16> + 36.710|date: 2010/03/17> + 36.810|date: 2010/03/18> + 35.840|date: 2010/03/19> + 35.630|date: 2010/03/22> + 35.690|date: 2010/03/23> + 35.350|date: 2010/03/24> + 35.330|date: 2010/03/25> + 35.570|date: 2010/03/26> + 35.430|date: 2010/03/29> + 36.400|date: 2010/03/30> + 36.090|date: 2010/03/31> + 36.330|date: 2010/04/01> + 36.970|date: 2010/04/05> + 37.680|date: 2010/04/06> + 37.740|date: 2010/04/07> + 37.230|date: 2010/04/08> + 37.560|date: 2010/04/09> + 38.980|date: 2010/04/12> + 38.790|date: 2010/04/13> + 38.730|date: 2010/04/14> + 39.110|date: 2010/04/15> + 39.210|date: 2010/04/16> + 39.050|date: 2010/04/19> + 38.800|date: 2010/04/20> + 38.340|date: 2010/04/21> + 37.830|date: 2010/04/22> + 40.040|date: 2010/04/23> + 40.050|date: 2010/04/26> + 39.750|date: 2010/04/27> + 37.940|date: 2010/04/28> + 38.710|date: 2010/04/29> + 39.330|date: 2010/04/30> + 39.140|date: 2010/05/03> + 39.850|date: 2010/05/04> + 39.810|date: 2010/05/05> + 40.140|date: 2010/05/06> + 38.010|date: 2010/05/07> + 38.380|date: 2010/05/10> + 39.020|date: 2010/05/11> + 40.000|date: 2010/05/12> + 42.920|date: 2010/05/13> + 42.000|date: 2010/05/14> + 41.100|date: 2010/05/17> + 41.470|date: 2010/05/18> + 40.360|date: 2010/05/19> + 39.680|date: 2010/05/20> + 37.680|date: 2010/05/21> + 38.990|date: 2010/05/24> + 38.550|date: 2010/05/25> + 39.600|date: 2010/05/26> + 40.370|date: 2010/05/27> + 40.620|date: 2010/05/28> + 39.880|date: 2010/06/01> + 39.530|date: 2010/06/02> + 40.400|date: 2010/06/03> + 39.040|date: 2010/06/04> + 38.570|date: 2010/06/07> + 37.580|date: 2010/06/08> + 38.490|date: 2010/06/09> + 38.870|date: 2010/06/10> + 38.770|date: 2010/06/11> + 39.600|date: 2010/06/14> + 40.300|date: 2010/06/15> + 40.180|date: 2010/06/16> + 40.370|date: 2010/06/17> + 40.430|date: 2010/06/18> + 40.740|date: 2010/06/21> + 39.520|date: 2010/06/22> + 38.780|date: 2010/06/23> + 39.160|date: 2010/06/24> + 38.260|date: 2010/06/25> + 38.760|date: 2010/06/28> + 37.920|date: 2010/06/29> + 36.810|date: 2010/06/30> + 35.950|date: 2010/07/01> + 35.390|date: 2010/07/02> + 35.510|date: 2010/07/06> + 34.200|date: 2010/07/07> + 35.980|date: 2010/07/08> + 36.610|date: 2010/07/09> + 36.460|date: 2010/07/12> + 36.580|date: 2010/07/13> + 36.810|date: 2010/07/14> + 37.400|date: 2010/07/15> + 38.770|date: 2010/07/16> + 37.270|date: 2010/07/19> + 36.410|date: 2010/07/20> + 37.270|date: 2010/07/21> + 36.530|date: 2010/07/22> + 37.180|date: 2010/07/23> + 38.970|date: 2010/07/26> + 39.870|date: 2010/07/27> + 40.150|date: 2010/07/28> + 39.830|date: 2010/07/29> + 38.490|date: 2010/07/30> + 38.860|date: 2010/08/02> + 38.910|date: 2010/08/03> + 37.250|date: 2010/08/04> + 36.160|date: 2010/08/05> + 37.120|date: 2010/08/09> + 36.500|date: 2010/08/10> + 35.800|date: 2010/08/11> + 35.340|date: 2010/08/12> + 36.050|date: 2010/08/13> + 36.060|date: 2010/08/16> + 36.710|date: 2010/08/17> + 36.680|date: 2010/08/19> + 36.380|date: 2010/08/20> high |ticker: WFMI> => 28.900|date: 2009/08/21> + 29.000|date: 2009/08/24> + 29.275|date: 2009/08/25> + 29.880|date: 2009/08/26> + 29.980|date: 2009/08/27> + 29.950|date: 2009/08/28> + 29.083|date: 2009/08/31> + 29.250|date: 2009/09/01> + 28.370|date: 2009/09/02> + 27.570|date: 2009/09/03> + 27.730|date: 2009/09/04> + 28.650|date: 2009/09/09> + 28.830|date: 2009/09/10> + 29.240|date: 2009/09/11> + 29.060|date: 2009/09/14> + 28.780|date: 2009/09/15> + 28.660|date: 2009/09/16> + 28.650|date: 2009/09/17> + 28.690|date: 2009/09/18> + 28.920|date: 2009/09/21> + 29.500|date: 2009/09/22> + 29.470|date: 2009/09/23> + 29.360|date: 2009/09/24> + 29.040|date: 2009/09/25> + 30.180|date: 2009/09/28> + 31.200|date: 2009/09/29> + 30.650|date: 2009/09/30> + 30.400|date: 2009/10/01> + 29.590|date: 2009/10/02> + 30.260|date: 2009/10/05> + 31.100|date: 2009/10/06> + 31.150|date: 2009/10/07> + 31.750|date: 2009/10/08> + 31.790|date: 2009/10/09> + 33.030|date: 2009/10/12> + 32.870|date: 2009/10/13> + 33.200|date: 2009/10/14> + 33.870|date: 2009/10/15> + 33.910|date: 2009/10/16> + 34.200|date: 2009/10/19> + 34.100|date: 2009/10/20> + 34.400|date: 2009/10/21> + 33.970|date: 2009/10/22> + 34.230|date: 2009/10/23> + 34.200|date: 2009/10/26> + 33.760|date: 2009/10/27> + 33.590|date: 2009/10/28> + 31.460|date: 2009/11/05> + 28.570|date: 2009/11/06> + 28.640|date: 2009/11/09> + 28.930|date: 2009/11/10> + 28.900|date: 2009/11/11> + 27.770|date: 2009/11/13> + 27.780|date: 2009/11/16> + 27.160|date: 2009/11/17> + 26.540|date: 2009/11/18> + 27.040|date: 2009/11/19> + 26.900|date: 2009/11/20> + 26.990|date: 2009/11/23> + 26.960|date: 2009/11/24> + 26.720|date: 2009/11/25> + 26.040|date: 2009/11/27> + 25.980|date: 2009/11/30> + 26.330|date: 2009/12/01> + 26.420|date: 2009/12/02> + 26.410|date: 2009/12/03> + 26.530|date: 2009/12/04> + 26.270|date: 2009/12/07> + 25.760|date: 2009/12/08> + 26.090|date: 2009/12/09> + 26.460|date: 2009/12/10> + 26.700|date: 2009/12/11> + 27.370|date: 2009/12/14> + 28.020|date: 2009/12/15> + 28.320|date: 2009/12/16> + 27.850|date: 2009/12/17> + 27.780|date: 2009/12/18> + 27.580|date: 2009/12/21> + 29.740|date: 2009/12/22> + 28.850|date: 2009/12/23> + 28.640|date: 2009/12/24> + 28.560|date: 2009/12/28> + 28.570|date: 2009/12/29> + 28.360|date: 2009/12/30> + 28.140|date: 2009/12/31> + 28.050|date: 2010/01/04> + 28.010|date: 2010/01/05> + 27.960|date: 2010/01/06> + 28.260|date: 2010/01/07> + 28.000|date: 2010/01/08> + 29.880|date: 2010/01/11> + 29.680|date: 2010/01/12> + 29.640|date: 2010/01/13> + 29.200|date: 2010/01/14> + 28.260|date: 2010/01/15> + 28.980|date: 2010/01/19> + 29.260|date: 2010/01/20> + 30.190|date: 2010/01/21> + 29.250|date: 2010/01/22> + 29.010|date: 2010/01/25> + 28.370|date: 2010/01/26> + 28.080|date: 2010/01/27> + 28.000|date: 2010/01/28> + 27.830|date: 2010/01/29> + 27.730|date: 2010/02/01> + 28.050|date: 2010/02/02> + 27.910|date: 2010/02/03> + 27.830|date: 2010/02/04> + 27.620|date: 2010/02/05> + 28.100|date: 2010/02/08> + 28.360|date: 2010/02/09> + 28.690|date: 2010/02/10> + 29.330|date: 2010/02/11> + 29.790|date: 2010/02/12> + 30.880|date: 2010/02/16> + 34.720|date: 2010/02/17> + 34.170|date: 2010/02/18> + 34.000|date: 2010/02/19> + 34.000|date: 2010/02/22> + 35.150|date: 2010/02/23> + 35.020|date: 2010/02/24> + 35.420|date: 2010/02/25> + 36.040|date: 2010/02/26> + 36.590|date: 2010/03/01> + 36.740|date: 2010/03/02> + 36.600|date: 2010/03/03> + 36.480|date: 2010/03/04> + 36.600|date: 2010/03/05> + 36.300|date: 2010/03/08> + 35.860|date: 2010/03/09> + 35.660|date: 2010/03/10> + 35.720|date: 2010/03/11> + 36.300|date: 2010/03/12> + 36.500|date: 2010/03/15> + 36.880|date: 2010/03/16> + 37.097|date: 2010/03/17> + 37.000|date: 2010/03/18> + 35.980|date: 2010/03/19> + 35.820|date: 2010/03/22> + 36.010|date: 2010/03/23> + 35.530|date: 2010/03/24> + 35.750|date: 2010/03/25> + 35.990|date: 2010/03/26> + 36.220|date: 2010/03/29> + 36.700|date: 2010/03/30> + 36.400|date: 2010/03/31> + 36.970|date: 2010/04/01> + 37.740|date: 2010/04/05> + 38.190|date: 2010/04/06> + 38.030|date: 2010/04/07> + 37.690|date: 2010/04/08> + 38.800|date: 2010/04/09> + 39.080|date: 2010/04/12> + 38.950|date: 2010/04/13> + 39.220|date: 2010/04/14> + 39.570|date: 2010/04/15> + 39.760|date: 2010/04/16> + 39.570|date: 2010/04/19> + 38.810|date: 2010/04/20> + 38.360|date: 2010/04/21> + 40.370|date: 2010/04/22> + 40.340|date: 2010/04/23> + 40.230|date: 2010/04/26> + 39.940|date: 2010/04/27> + 38.620|date: 2010/04/28> + 39.660|date: 2010/04/29> + 39.610|date: 2010/04/30> + 40.120|date: 2010/05/03> + 40.330|date: 2010/05/04> + 40.700|date: 2010/05/05> + 40.300|date: 2010/05/06> + 38.889|date: 2010/05/07> + 39.620|date: 2010/05/10> + 40.070|date: 2010/05/11> + 40.360|date: 2010/05/12> + 43.180|date: 2010/05/13> + 42.060|date: 2010/05/14> + 41.350|date: 2010/05/17> + 41.700|date: 2010/05/18> + 40.740|date: 2010/05/19> + 39.830|date: 2010/05/20> + 39.330|date: 2010/05/21> + 39.875|date: 2010/05/24> + 39.560|date: 2010/05/25> + 40.490|date: 2010/05/26> + 40.710|date: 2010/05/27> + 41.310|date: 2010/05/28> + 40.490|date: 2010/06/01> + 40.570|date: 2010/06/02> + 40.760|date: 2010/06/03> + 39.860|date: 2010/06/04> + 38.660|date: 2010/06/07> + 38.490|date: 2010/06/08> + 39.200|date: 2010/06/09> + 39.170|date: 2010/06/10> + 39.450|date: 2010/06/11> + 40.400|date: 2010/06/14> + 40.350|date: 2010/06/15> + 40.660|date: 2010/06/16> + 40.670|date: 2010/06/17> + 40.760|date: 2010/06/18> + 40.950|date: 2010/06/21> + 39.990|date: 2010/06/22> + 39.370|date: 2010/06/23> + 39.220|date: 2010/06/24> + 38.990|date: 2010/06/25> + 38.840|date: 2010/06/28> + 38.180|date: 2010/06/29> + 36.850|date: 2010/06/30> + 35.990|date: 2010/07/01> + 35.560|date: 2010/07/02> + 35.600|date: 2010/07/06> + 35.790|date: 2010/07/07> + 36.890|date: 2010/07/08> + 36.775|date: 2010/07/09> + 36.860|date: 2010/07/12> + 37.180|date: 2010/07/13> + 37.480|date: 2010/07/14> + 39.090|date: 2010/07/15> + 38.910|date: 2010/07/16> + 37.330|date: 2010/07/19> + 37.510|date: 2010/07/20> + 37.510|date: 2010/07/21> + 37.500|date: 2010/07/22> + 38.790|date: 2010/07/23> + 39.920|date: 2010/07/26> + 40.430|date: 2010/07/27> + 40.150|date: 2010/07/28> + 39.830|date: 2010/07/29> + 38.710|date: 2010/07/30> + 39.170|date: 2010/08/02> + 39.590|date: 2010/08/03> + 37.550|date: 2010/08/04> + 37.000|date: 2010/08/05> + 37.250|date: 2010/08/09> + 36.920|date: 2010/08/10> + 35.950|date: 2010/08/11> + 36.510|date: 2010/08/12> + 36.710|date: 2010/08/13> + 36.880|date: 2010/08/16> + 37.245|date: 2010/08/17> + 36.800|date: 2010/08/19> + 36.800|date: 2010/08/20> low |ticker: WFMI> => 27.620|date: 2009/08/21> + 28.000|date: 2009/08/24> + 27.970|date: 2009/08/25> + 28.830|date: 2009/08/26> + 29.090|date: 2009/08/27> + 28.860|date: 2009/08/28> + 28.370|date: 2009/08/31> + 28.040|date: 2009/09/01> + 26.911|date: 2009/09/02> + 26.980|date: 2009/09/03> + 27.102|date: 2009/09/04> + 27.700|date: 2009/09/09> + 27.960|date: 2009/09/10> + 28.390|date: 2009/09/11> + 28.030|date: 2009/09/14> + 28.080|date: 2009/09/15> + 28.180|date: 2009/09/16> + 28.000|date: 2009/09/17> + 28.010|date: 2009/09/18> + 28.190|date: 2009/09/21> + 28.690|date: 2009/09/22> + 28.695|date: 2009/09/23> + 28.270|date: 2009/09/24> + 28.120|date: 2009/09/25> + 28.790|date: 2009/09/28> + 30.200|date: 2009/09/29> + 29.880|date: 2009/09/30> + 29.320|date: 2009/10/01> + 28.270|date: 2009/10/02> + 29.240|date: 2009/10/05> + 30.290|date: 2009/10/06> + 30.620|date: 2009/10/07> + 31.190|date: 2009/10/08> + 31.150|date: 2009/10/09> + 31.790|date: 2009/10/12> + 32.440|date: 2009/10/13> + 32.775|date: 2009/10/14> + 32.830|date: 2009/10/15> + 33.250|date: 2009/10/16> + 33.500|date: 2009/10/19> + 33.420|date: 2009/10/20> + 32.890|date: 2009/10/21> + 32.600|date: 2009/10/22> + 33.200|date: 2009/10/23> + 33.120|date: 2009/10/26> + 33.130|date: 2009/10/27> + 32.260|date: 2009/10/28> + 26.830|date: 2009/11/05> + 26.980|date: 2009/11/06> + 27.850|date: 2009/11/09> + 28.050|date: 2009/11/10> + 27.870|date: 2009/11/11> + 27.200|date: 2009/11/13> + 26.830|date: 2009/11/16> + 25.930|date: 2009/11/17> + 26.060|date: 2009/11/18> + 26.285|date: 2009/11/19> + 26.275|date: 2009/11/20> + 26.540|date: 2009/11/23> + 26.320|date: 2009/11/24> + 26.230|date: 2009/11/25> + 25.310|date: 2009/11/27> + 25.350|date: 2009/11/30> + 25.720|date: 2009/12/01> + 25.900|date: 2009/12/02> + 25.590|date: 2009/12/03> + 25.860|date: 2009/12/04> + 25.650|date: 2009/12/07> + 24.940|date: 2009/12/08> + 25.230|date: 2009/12/09> + 25.830|date: 2009/12/10> + 26.240|date: 2009/12/11> + 26.750|date: 2009/12/14> + 27.000|date: 2009/12/15> + 27.600|date: 2009/12/16> + 27.050|date: 2009/12/17> + 26.950|date: 2009/12/18> + 26.920|date: 2009/12/21> + 27.490|date: 2009/12/22> + 28.320|date: 2009/12/23> + 28.340|date: 2009/12/24> + 28.120|date: 2009/12/28> + 28.090|date: 2009/12/29> + 27.770|date: 2009/12/30> + 27.450|date: 2009/12/31> + 27.190|date: 2010/01/04> + 27.215|date: 2010/01/05> + 27.480|date: 2010/01/06> + 27.620|date: 2010/01/07> + 27.520|date: 2010/01/08> + 27.850|date: 2010/01/11> + 29.020|date: 2010/01/12> + 29.030|date: 2010/01/13> + 28.160|date: 2010/01/14> + 27.800|date: 2010/01/15> + 27.476|date: 2010/01/19> + 28.070|date: 2010/01/20> + 28.800|date: 2010/01/21> + 28.362|date: 2010/01/22> + 27.950|date: 2010/01/25> + 27.780|date: 2010/01/26> + 27.240|date: 2010/01/27> + 27.000|date: 2010/01/28> + 27.190|date: 2010/01/29> + 27.170|date: 2010/02/01> + 27.310|date: 2010/02/02> + 27.230|date: 2010/02/03> + 27.210|date: 2010/02/04> + 26.880|date: 2010/02/05> + 27.550|date: 2010/02/08> + 27.740|date: 2010/02/09> + 27.860|date: 2010/02/10> + 28.180|date: 2010/02/11> + 28.810|date: 2010/02/12> + 29.980|date: 2010/02/16> + 32.780|date: 2010/02/17> + 33.530|date: 2010/02/18> + 33.610|date: 2010/02/19> + 33.300|date: 2010/02/22> + 33.770|date: 2010/02/23> + 34.400|date: 2010/02/24> + 34.020|date: 2010/02/25> + 34.960|date: 2010/02/26> + 35.710|date: 2010/03/01> + 36.190|date: 2010/03/02> + 36.021|date: 2010/03/03> + 35.900|date: 2010/03/04> + 35.830|date: 2010/03/05> + 35.720|date: 2010/03/08> + 35.120|date: 2010/03/09> + 35.050|date: 2010/03/10> + 34.922|date: 2010/03/11> + 35.640|date: 2010/03/12> + 35.970|date: 2010/03/15> + 36.270|date: 2010/03/16> + 36.590|date: 2010/03/17> + 35.840|date: 2010/03/18> + 35.310|date: 2010/03/19> + 35.225|date: 2010/03/22> + 35.510|date: 2010/03/23> + 34.910|date: 2010/03/24> + 35.250|date: 2010/03/25> + 35.000|date: 2010/03/26> + 35.410|date: 2010/03/29> + 36.020|date: 2010/03/30> + 35.970|date: 2010/03/31> + 36.330|date: 2010/04/01> + 36.910|date: 2010/04/05> + 37.600|date: 2010/04/06> + 37.080|date: 2010/04/07> + 36.660|date: 2010/04/08> + 37.300|date: 2010/04/09> + 38.440|date: 2010/04/12> + 37.950|date: 2010/04/13> + 38.480|date: 2010/04/14> + 39.010|date: 2010/04/15> + 38.880|date: 2010/04/16> + 38.140|date: 2010/04/19> + 38.010|date: 2010/04/20> + 37.580|date: 2010/04/21> + 37.740|date: 2010/04/22> + 39.720|date: 2010/04/23> + 39.600|date: 2010/04/26> + 37.590|date: 2010/04/27> + 37.910|date: 2010/04/28> + 38.590|date: 2010/04/29> + 38.940|date: 2010/04/30> + 39.020|date: 2010/05/03> + 39.446|date: 2010/05/04> + 39.810|date: 2010/05/05> + 35.700|date: 2010/05/06> + 36.490|date: 2010/05/07> + 38.290|date: 2010/05/10> + 38.790|date: 2010/05/11> + 39.360|date: 2010/05/12> + 42.160|date: 2010/05/13> + 40.310|date: 2010/05/14> + 40.030|date: 2010/05/17> + 40.250|date: 2010/05/18> + 39.400|date: 2010/05/19> + 38.300|date: 2010/05/20> + 37.550|date: 2010/05/21> + 38.930|date: 2010/05/24> + 38.210|date: 2010/05/25> + 39.450|date: 2010/05/26> + 40.028|date: 2010/05/27> + 40.340|date: 2010/05/28> + 39.130|date: 2010/06/01> + 39.430|date: 2010/06/02> + 39.395|date: 2010/06/03> + 38.510|date: 2010/06/04> + 37.540|date: 2010/06/07> + 37.320|date: 2010/06/08> + 37.920|date: 2010/06/09> + 38.580|date: 2010/06/10> + 38.375|date: 2010/06/11> + 39.600|date: 2010/06/14> + 39.550|date: 2010/06/15> + 40.010|date: 2010/06/16> + 39.780|date: 2010/06/17> + 40.138|date: 2010/06/18> + 39.055|date: 2010/06/21> + 38.805|date: 2010/06/22> + 38.170|date: 2010/06/23> + 38.109|date: 2010/06/24> + 38.000|date: 2010/06/25> + 38.030|date: 2010/06/28> + 36.630|date: 2010/06/29> + 35.900|date: 2010/06/30> + 34.515|date: 2010/07/01> + 34.700|date: 2010/07/02> + 33.960|date: 2010/07/06> + 34.080|date: 2010/07/07> + 35.600|date: 2010/07/08> + 36.310|date: 2010/07/09> + 35.780|date: 2010/07/12> + 36.350|date: 2010/07/13> + 36.510|date: 2010/07/14> + 36.910|date: 2010/07/15> + 37.040|date: 2010/07/16> + 36.240|date: 2010/07/19> + 36.260|date: 2010/07/20> + 36.150|date: 2010/07/21> + 36.510|date: 2010/07/22> + 37.180|date: 2010/07/23> + 38.360|date: 2010/07/26> + 39.820|date: 2010/07/27> + 39.170|date: 2010/07/28> + 38.550|date: 2010/07/29> + 37.280|date: 2010/07/30> + 38.530|date: 2010/08/02> + 38.190|date: 2010/08/03> + 36.030|date: 2010/08/04> + 35.750|date: 2010/08/05> + 36.420|date: 2010/08/09> + 36.070|date: 2010/08/10> + 35.470|date: 2010/08/11> + 35.085|date: 2010/08/12> + 35.820|date: 2010/08/13> + 36.030|date: 2010/08/16> + 36.440|date: 2010/08/17> + 36.200|date: 2010/08/19> + 36.080|date: 2010/08/20> close |ticker: WFMI> => 28.780|date: 2009/08/21> + 28.130|date: 2009/08/24> + 29.220|date: 2009/08/25> + 29.520|date: 2009/08/26> + 29.560|date: 2009/08/27> + 29.110|date: 2009/08/28> + 29.080|date: 2009/08/31> + 28.180|date: 2009/09/01> + 27.190|date: 2009/09/02> + 27.400|date: 2009/09/03> + 27.650|date: 2009/09/04> + 28.460|date: 2009/09/09> + 28.810|date: 2009/09/10> + 28.430|date: 2009/09/11> + 28.850|date: 2009/09/14> + 28.480|date: 2009/09/15> + 28.470|date: 2009/09/16> + 28.220|date: 2009/09/17> + 28.600|date: 2009/09/18> + 28.680|date: 2009/09/21> + 29.390|date: 2009/09/22> + 29.150|date: 2009/09/23> + 28.460|date: 2009/09/24> + 28.770|date: 2009/09/25> + 30.000|date: 2009/09/28> + 30.360|date: 2009/09/29> + 30.490|date: 2009/09/30> + 29.520|date: 2009/10/01> + 29.210|date: 2009/10/02> + 30.230|date: 2009/10/05> + 31.010|date: 2009/10/06> + 31.050|date: 2009/10/07> + 31.400|date: 2009/10/08> + 31.670|date: 2009/10/09> + 32.880|date: 2009/10/12> + 32.710|date: 2009/10/13> + 33.170|date: 2009/10/14> + 33.870|date: 2009/10/15> + 33.740|date: 2009/10/16> + 34.190|date: 2009/10/19> + 33.739|date: 2009/10/20> + 32.980|date: 2009/10/21> + 33.800|date: 2009/10/22> + 33.360|date: 2009/10/23> + 33.390|date: 2009/10/26> + 33.390|date: 2009/10/27> + 32.290|date: 2009/10/28> + 27.100|date: 2009/11/05> + 28.250|date: 2009/11/06> + 28.520|date: 2009/11/09> + 28.570|date: 2009/11/10> + 28.190|date: 2009/11/11> + 27.490|date: 2009/11/13> + 26.997|date: 2009/11/16> + 26.670|date: 2009/11/17> + 26.210|date: 2009/11/18> + 26.970|date: 2009/11/19> + 26.360|date: 2009/11/20> + 26.730|date: 2009/11/23> + 26.430|date: 2009/11/24> + 26.490|date: 2009/11/25> + 25.900|date: 2009/11/27> + 25.650|date: 2009/11/30> + 26.070|date: 2009/12/01> + 26.000|date: 2009/12/02> + 25.690|date: 2009/12/03> + 26.200|date: 2009/12/04> + 25.890|date: 2009/12/07> + 25.300|date: 2009/12/08> + 25.870|date: 2009/12/09> + 26.290|date: 2009/12/10> + 26.670|date: 2009/12/11> + 27.290|date: 2009/12/14> + 27.740|date: 2009/12/15> + 27.760|date: 2009/12/16> + 27.390|date: 2009/12/17> + 26.990|date: 2009/12/18> + 27.550|date: 2009/12/21> + 28.770|date: 2009/12/22> + 28.520|date: 2009/12/23> + 28.410|date: 2009/12/24> + 28.550|date: 2009/12/28> + 28.350|date: 2009/12/29> + 27.800|date: 2009/12/30> + 27.450|date: 2009/12/31> + 27.850|date: 2010/01/04> + 27.620|date: 2010/01/05> + 27.940|date: 2010/01/06> + 27.820|date: 2010/01/07> + 27.960|date: 2010/01/08> + 29.740|date: 2010/01/11> + 29.430|date: 2010/01/12> + 29.320|date: 2010/01/13> + 28.220|date: 2010/01/14> + 27.950|date: 2010/01/15> + 28.710|date: 2010/01/19> + 29.100|date: 2010/01/20> + 29.040|date: 2010/01/21> + 28.450|date: 2010/01/22> + 28.360|date: 2010/01/25> + 27.800|date: 2010/01/26> + 27.570|date: 2010/01/27> + 27.270|date: 2010/01/28> + 27.220|date: 2010/01/29> + 27.420|date: 2010/02/01> + 27.890|date: 2010/02/02> + 27.720|date: 2010/02/03> + 27.260|date: 2010/02/04> + 27.380|date: 2010/02/05> + 27.590|date: 2010/02/08> + 28.240|date: 2010/02/09> + 28.450|date: 2010/02/10> + 29.210|date: 2010/02/11> + 29.750|date: 2010/02/12> + 30.520|date: 2010/02/16> + 34.350|date: 2010/02/17> + 34.080|date: 2010/02/18> + 33.660|date: 2010/02/19> + 33.920|date: 2010/02/22> + 34.870|date: 2010/02/23> + 34.620|date: 2010/02/24> + 35.180|date: 2010/02/25> + 35.490|date: 2010/02/26> + 36.560|date: 2010/03/01> + 36.400|date: 2010/03/02> + 36.170|date: 2010/03/03> + 36.240|date: 2010/03/04> + 36.110|date: 2010/03/05> + 35.890|date: 2010/03/08> + 35.310|date: 2010/03/09> + 35.150|date: 2010/03/10> + 35.610|date: 2010/03/11> + 36.300|date: 2010/03/12> + 36.370|date: 2010/03/15> + 36.750|date: 2010/03/16> + 36.940|date: 2010/03/17> + 36.000|date: 2010/03/18> + 35.830|date: 2010/03/19> + 35.770|date: 2010/03/22> + 35.970|date: 2010/03/23> + 35.080|date: 2010/03/24> + 35.470|date: 2010/03/25> + 35.410|date: 2010/03/26> + 36.150|date: 2010/03/29> + 36.260|date: 2010/03/30> + 36.150|date: 2010/03/31> + 36.910|date: 2010/04/01> + 37.690|date: 2010/04/05> + 38.050|date: 2010/04/06> + 37.450|date: 2010/04/07> + 37.400|date: 2010/04/08> + 38.800|date: 2010/04/09> + 38.800|date: 2010/04/12> + 38.590|date: 2010/04/13> + 39.130|date: 2010/04/14> + 39.500|date: 2010/04/15> + 39.110|date: 2010/04/16> + 38.620|date: 2010/04/19> + 38.120|date: 2010/04/20> + 37.960|date: 2010/04/21> + 40.260|date: 2010/04/22> + 40.200|date: 2010/04/23> + 39.790|date: 2010/04/26> + 37.730|date: 2010/04/27> + 38.290|date: 2010/04/28> + 39.160|date: 2010/04/29> + 39.020|date: 2010/04/30> + 40.090|date: 2010/05/03> + 40.240|date: 2010/05/04> + 40.470|date: 2010/05/05> + 38.090|date: 2010/05/06> + 36.680|date: 2010/05/07> + 39.380|date: 2010/05/10> + 39.480|date: 2010/05/11> + 40.250|date: 2010/05/12> + 42.500|date: 2010/05/13> + 40.830|date: 2010/05/14> + 40.790|date: 2010/05/17> + 40.480|date: 2010/05/18> + 40.390|date: 2010/05/19> + 38.440|date: 2010/05/20> + 39.240|date: 2010/05/21> + 39.600|date: 2010/05/24> + 39.400|date: 2010/05/25> + 39.570|date: 2010/05/26> + 40.660|date: 2010/05/27> + 40.430|date: 2010/05/28> + 39.180|date: 2010/06/01> + 40.520|date: 2010/06/02> + 39.810|date: 2010/06/03> + 38.605|date: 2010/06/04> + 37.630|date: 2010/06/07> + 38.360|date: 2010/06/08> + 38.120|date: 2010/06/09> + 39.050|date: 2010/06/10> + 39.380|date: 2010/06/11> + 40.010|date: 2010/06/14> + 40.290|date: 2010/06/15> + 40.320|date: 2010/06/16> + 40.500|date: 2010/06/17> + 40.360|date: 2010/06/18> + 39.310|date: 2010/06/21> + 38.910|date: 2010/06/22> + 39.020|date: 2010/06/23> + 38.410|date: 2010/06/24> + 38.690|date: 2010/06/25> + 38.280|date: 2010/06/28> + 36.970|date: 2010/06/29> + 36.020|date: 2010/06/30> + 35.510|date: 2010/07/01> + 35.020|date: 2010/07/02> + 34.190|date: 2010/07/06> + 35.700|date: 2010/07/07> + 36.770|date: 2010/07/08> + 36.660|date: 2010/07/09> + 36.000|date: 2010/07/12> + 37.010|date: 2010/07/13> + 37.350|date: 2010/07/14> + 38.990|date: 2010/07/15> + 37.210|date: 2010/07/16> + 36.910|date: 2010/07/19> + 37.420|date: 2010/07/20> + 36.310|date: 2010/07/21> + 37.360|date: 2010/07/22> + 38.770|date: 2010/07/23> + 39.630|date: 2010/07/26> + 40.150|date: 2010/07/27> + 39.440|date: 2010/07/28> + 38.840|date: 2010/07/29> + 37.970|date: 2010/07/30> + 38.930|date: 2010/08/02> + 39.490|date: 2010/08/03> + 36.160|date: 2010/08/04> + 36.360|date: 2010/08/05> + 36.470|date: 2010/08/09> + 36.380|date: 2010/08/10> + 35.670|date: 2010/08/11> + 36.410|date: 2010/08/12> + 36.420|date: 2010/08/13> + 36.780|date: 2010/08/16> + 36.980|date: 2010/08/17> + 36.390|date: 2010/08/19> + 36.720|date: 2010/08/20> volume |ticker: WFMI> => 23724.000|date: 2009/08/21> + 14343.000|date: 2009/08/24> + 34061.000|date: 2009/08/25> + 32123.000|date: 2009/08/26> + 19708.000|date: 2009/08/27> + 17639.000|date: 2009/08/28> + 18442.000|date: 2009/08/31> + 25148.000|date: 2009/09/01> + 43394.000|date: 2009/09/02> + 20255.000|date: 2009/09/03> + 16907.000|date: 2009/09/04> + 26373.000|date: 2009/09/09> + 19051.000|date: 2009/09/10> + 18838.000|date: 2009/09/11> + 20951.000|date: 2009/09/14> + 26886.000|date: 2009/09/15> + 22257.000|date: 2009/09/16> + 16666.000|date: 2009/09/17> + 27211.000|date: 2009/09/18> + 17240.000|date: 2009/09/21> + 32314.000|date: 2009/09/22> + 33191.000|date: 2009/09/23> + 24412.000|date: 2009/09/24> + 29601.000|date: 2009/09/25> + 43440.000|date: 2009/09/28> + 40125.000|date: 2009/09/29> + 29631.000|date: 2009/09/30> + 28881.000|date: 2009/10/01> + 24821.000|date: 2009/10/02> + 26783.000|date: 2009/10/05> + 30130.000|date: 2009/10/06> + 15918.000|date: 2009/10/07> + 18527.000|date: 2009/10/08> + 17430.000|date: 2009/10/09> + 31461.000|date: 2009/10/12> + 20917.000|date: 2009/10/13> + 20860.000|date: 2009/10/14> + 18653.000|date: 2009/10/15> + 21813.000|date: 2009/10/16> + 14807.000|date: 2009/10/19> + 19812.000|date: 2009/10/20> + 28583.000|date: 2009/10/21> + 15278.000|date: 2009/10/22> + 15174.000|date: 2009/10/23> + 19577.000|date: 2009/10/26> + 19450.000|date: 2009/10/27> + 24836.000|date: 2009/10/28> + 165001.000|date: 2009/11/05> + 61861.000|date: 2009/11/06> + 45910.000|date: 2009/11/09> + 29533.000|date: 2009/11/10> + 27799.000|date: 2009/11/11> + 18700.000|date: 2009/11/13> + 40321.000|date: 2009/11/16> + 47970.000|date: 2009/11/17> + 28688.000|date: 2009/11/18> + 44782.000|date: 2009/11/19> + 24111.000|date: 2009/11/20> + 24774.000|date: 2009/11/23> + 30988.000|date: 2009/11/24> + 14734.000|date: 2009/11/25> + 14549.000|date: 2009/11/27> + 20950.000|date: 2009/11/30> + 22163.000|date: 2009/12/01> + 17491.000|date: 2009/12/02> + 18101.000|date: 2009/12/03> + 20048.000|date: 2009/12/04> + 19930.000|date: 2009/12/07> + 26544.000|date: 2009/12/08> + 26207.000|date: 2009/12/09> + 20945.000|date: 2009/12/10> + 19044.000|date: 2009/12/11> + 29247.000|date: 2009/12/14> + 32881.000|date: 2009/12/15> + 19390.000|date: 2009/12/16> + 11010.000|date: 2009/12/17> + 30342.000|date: 2009/12/18> + 19735.000|date: 2009/12/21> + 30222.000|date: 2009/12/22> + 10673.000|date: 2009/12/23> + 3181.000|date: 2009/12/24> + 12007.000|date: 2009/12/28> + 11263.000|date: 2009/12/29> + 16705.000|date: 2009/12/30> + 8887.000|date: 2009/12/31> + 26374.000|date: 2010/01/04> + 25123.000|date: 2010/01/05> + 24460.000|date: 2010/01/06> + 13195.000|date: 2010/01/07> + 18584.000|date: 2010/01/08> + 39739.000|date: 2010/01/11> + 22625.000|date: 2010/01/12> + 13198.000|date: 2010/01/13> + 30865.000|date: 2010/01/14> + 27266.000|date: 2010/01/15> + 34718.000|date: 2010/01/19> + 24335.000|date: 2010/01/20> + 32600.000|date: 2010/01/21> + 18675.000|date: 2010/01/22> + 22350.000|date: 2010/01/25> + 20091.000|date: 2010/01/26> + 22474.000|date: 2010/01/27> + 18657.000|date: 2010/01/28> + 19825.000|date: 2010/01/29> + 14070.000|date: 2010/02/01> + 25087.000|date: 2010/02/02> + 24802.000|date: 2010/02/03> + 26356.000|date: 2010/02/04> + 17017.000|date: 2010/02/05> + 19463.000|date: 2010/02/08> + 44905.000|date: 2010/02/09> + 26327.000|date: 2010/02/10> + 31836.000|date: 2010/02/11> + 40088.000|date: 2010/02/12> + 74372.000|date: 2010/02/16> + 189919.000|date: 2010/02/17> + 76343.000|date: 2010/02/18> + 61295.000|date: 2010/02/19> + 37741.000|date: 2010/02/22> + 79352.000|date: 2010/02/23> + 86643.000|date: 2010/02/24> + 51791.000|date: 2010/02/25> + 64427.000|date: 2010/02/26> + 46661.000|date: 2010/03/01> + 34184.000|date: 2010/03/02> + 25574.000|date: 2010/03/03> + 20083.000|date: 2010/03/04> + 36867.000|date: 2010/03/05> + 22452.000|date: 2010/03/08> + 27025.000|date: 2010/03/09> + 23323.000|date: 2010/03/10> + 21470.000|date: 2010/03/11> + 22428.000|date: 2010/03/12> + 15507.000|date: 2010/03/15> + 19958.000|date: 2010/03/16> + 18508.000|date: 2010/03/17> + 22110.000|date: 2010/03/18> + 34182.000|date: 2010/03/19> + 19218.000|date: 2010/03/22> + 13171.000|date: 2010/03/23> + 34630.000|date: 2010/03/24> + 22156.000|date: 2010/03/25> + 20230.000|date: 2010/03/26> + 14920.000|date: 2010/03/29> + 17617.000|date: 2010/03/30> + 15315.000|date: 2010/03/31> + 17079.000|date: 2010/04/01> + 13540.000|date: 2010/04/05> + 15711.000|date: 2010/04/06> + 23871.000|date: 2010/04/07> + 18534.000|date: 2010/04/08> + 26259.000|date: 2010/04/09> + 17443.000|date: 2010/04/12> + 14694.000|date: 2010/04/13> + 19603.000|date: 2010/04/14> + 15171.000|date: 2010/04/15> + 28591.000|date: 2010/04/16> + 17361.000|date: 2010/04/19> + 19887.000|date: 2010/04/20> + 20954.000|date: 2010/04/21> + 33100.000|date: 2010/04/22> + 20021.000|date: 2010/04/23> + 15856.000|date: 2010/04/26> + 25713.000|date: 2010/04/27> + 26792.000|date: 2010/04/28> + 23591.000|date: 2010/04/29> + 24007.000|date: 2010/04/30> + 21976.000|date: 2010/05/03> + 29096.000|date: 2010/05/04> + 24222.000|date: 2010/05/05> + 42419.000|date: 2010/05/06> + 33830.000|date: 2010/05/07> + 33519.000|date: 2010/05/10> + 36656.000|date: 2010/05/11> + 56378.000|date: 2010/05/12> + 94030.000|date: 2010/05/13> + 44125.000|date: 2010/05/14> + 28584.000|date: 2010/05/17> + 33744.000|date: 2010/05/18> + 27507.000|date: 2010/05/19> + 42254.000|date: 2010/05/20> + 32308.000|date: 2010/05/21> + 23463.000|date: 2010/05/24> + 34208.000|date: 2010/05/25> + 26581.000|date: 2010/05/26> + 14779.000|date: 2010/05/27> + 19221.000|date: 2010/05/28> + 17488.000|date: 2010/06/01> + 27720.000|date: 2010/06/02> + 23378.000|date: 2010/06/03> + 34300.000|date: 2010/06/04> + 19999.000|date: 2010/06/07> + 19895.000|date: 2010/06/08> + 16062.000|date: 2010/06/09> + 14611.000|date: 2010/06/10> + 11526.000|date: 2010/06/11> + 17157.000|date: 2010/06/14> + 13529.000|date: 2010/06/15> + 15512.000|date: 2010/06/16> + 16007.000|date: 2010/06/17> + 22186.000|date: 2010/06/18> + 16798.000|date: 2010/06/21> + 17039.000|date: 2010/06/22> + 12826.000|date: 2010/06/23> + 16303.000|date: 2010/06/24> + 22371.000|date: 2010/06/25> + 11252.000|date: 2010/06/28> + 24388.000|date: 2010/06/29> + 29093.000|date: 2010/06/30> + 33098.000|date: 2010/07/01> + 13877.000|date: 2010/07/02> + 22851.000|date: 2010/07/06> + 31347.000|date: 2010/07/07> + 27983.000|date: 2010/07/08> + 16240.000|date: 2010/07/09> + 16708.000|date: 2010/07/12> + 17126.000|date: 2010/07/13> + 25284.000|date: 2010/07/14> + 44101.000|date: 2010/07/15> + 21722.000|date: 2010/07/16> + 15528.000|date: 2010/07/19> + 18808.000|date: 2010/07/20> + 21333.000|date: 2010/07/21> + 14455.000|date: 2010/07/22> + 21508.000|date: 2010/07/23> + 17238.000|date: 2010/07/26> + 26999.000|date: 2010/07/27> + 11268.000|date: 2010/07/28> + 17761.000|date: 2010/07/29> + 34596.000|date: 2010/07/30> + 20403.000|date: 2010/08/02> + 38776.000|date: 2010/08/03> + 90086.000|date: 2010/08/04> + 44207.000|date: 2010/08/05> + 24147.000|date: 2010/08/09> + 29783.000|date: 2010/08/10> + 20662.000|date: 2010/08/11> + 23225.000|date: 2010/08/12> + 27439.000|date: 2010/08/13> + 23155.000|date: 2010/08/16> + 20647.000|date: 2010/08/17> + 24418.000|date: 2010/08/19> + 17615.000|date: 2010/08/20> open |ticker: WFR> => 17.060|date: 2009/08/21> + 17.100|date: 2009/08/24> + 16.910|date: 2009/08/25> + 16.290|date: 2009/08/26> + 16.040|date: 2009/08/27> + 16.460|date: 2009/08/28> + 16.360|date: 2009/08/31> + 15.950|date: 2009/09/01> + 15.470|date: 2009/09/02> + 15.860|date: 2009/09/03> + 16.330|date: 2009/09/04> + 16.000|date: 2009/09/09> + 16.640|date: 2009/09/10> + 17.480|date: 2009/09/11> + 17.030|date: 2009/09/14> + 17.200|date: 2009/09/15> + 17.550|date: 2009/09/16> + 18.600|date: 2009/09/17> + 18.510|date: 2009/09/18> + 18.540|date: 2009/09/21> + 18.710|date: 2009/09/22> + 18.990|date: 2009/09/23> + 18.480|date: 2009/09/24> + 17.680|date: 2009/09/25> + 16.710|date: 2009/09/28> + 16.860|date: 2009/09/29> + 16.720|date: 2009/09/30> + 16.680|date: 2009/10/01> + 15.500|date: 2009/10/02> + 15.630|date: 2009/10/05> + 16.100|date: 2009/10/06> + 16.040|date: 2009/10/07> + 16.050|date: 2009/10/08> + 15.950|date: 2009/10/09> + 16.500|date: 2009/10/12> + 16.500|date: 2009/10/13> + 16.140|date: 2009/10/14> + 15.800|date: 2009/10/15> + 15.560|date: 2009/10/16> + 15.600|date: 2009/10/19> + 15.920|date: 2009/10/20> + 15.360|date: 2009/10/21> + 15.400|date: 2009/10/22> + 14.710|date: 2009/10/23> + 14.020|date: 2009/10/26> + 13.610|date: 2009/10/27> + 12.590|date: 2009/10/28> + 12.580|date: 2009/11/05> + 12.590|date: 2009/11/06> + 12.770|date: 2009/11/09> + 12.960|date: 2009/11/10> + 13.050|date: 2009/11/11> + 13.050|date: 2009/11/12> + 12.770|date: 2009/11/13> + 13.160|date: 2009/11/16> + 13.320|date: 2009/11/17> + 13.550|date: 2009/11/18> + 12.910|date: 2009/11/19> + 12.250|date: 2009/11/20> + 12.390|date: 2009/11/23> + 11.980|date: 2009/11/24> + 12.270|date: 2009/11/25> + 11.970|date: 2009/11/27> + 12.010|date: 2009/11/30> + 12.140|date: 2009/12/01> + 12.350|date: 2009/12/02> + 12.750|date: 2009/12/03> + 13.080|date: 2009/12/04> + 12.770|date: 2009/12/07> + 13.030|date: 2009/12/08> + 13.100|date: 2009/12/09> + 12.940|date: 2009/12/10> + 12.820|date: 2009/12/11> + 12.570|date: 2009/12/14> + 12.440|date: 2009/12/15> + 12.430|date: 2009/12/16> + 12.370|date: 2009/12/17> + 12.190|date: 2009/12/18> + 12.660|date: 2009/12/21> + 13.090|date: 2009/12/22> + 13.150|date: 2009/12/23> + 13.270|date: 2009/12/24> + 13.670|date: 2009/12/28> + 13.450|date: 2009/12/29> + 13.090|date: 2009/12/30> + 13.530|date: 2009/12/31> + 13.950|date: 2010/01/04> + 14.240|date: 2010/01/05> + 14.500|date: 2010/01/06> + 14.660|date: 2010/01/07> + 14.500|date: 2010/01/08> + 15.200|date: 2010/01/11> + 14.800|date: 2010/01/12> + 14.430|date: 2010/01/13> + 14.710|date: 2010/01/14> + 14.600|date: 2010/01/15> + 14.150|date: 2010/01/19> + 14.310|date: 2010/01/20> + 14.320|date: 2010/01/21> + 14.100|date: 2010/01/22> + 13.380|date: 2010/01/25> + 13.520|date: 2010/01/26> + 13.670|date: 2010/01/27> + 13.500|date: 2010/01/28> + 13.120|date: 2010/01/29> + 12.650|date: 2010/02/01> + 13.170|date: 2010/02/02> + 13.420|date: 2010/02/03> + 13.110|date: 2010/02/04> + 12.130|date: 2010/02/05> + 12.700|date: 2010/02/08> + 12.360|date: 2010/02/09> + 12.200|date: 2010/02/10> + 12.270|date: 2010/02/11> + 12.340|date: 2010/02/12> + 12.630|date: 2010/02/16> + 12.930|date: 2010/02/17> + 12.570|date: 2010/02/18> + 12.500|date: 2010/02/19> + 12.600|date: 2010/02/22> + 12.680|date: 2010/02/23> + 12.210|date: 2010/02/24> + 11.910|date: 2010/02/25> + 12.080|date: 2010/02/26> + 12.210|date: 2010/03/01> + 12.480|date: 2010/03/02> + 12.550|date: 2010/03/03> + 12.550|date: 2010/03/04> + 12.550|date: 2010/03/05> + 13.020|date: 2010/03/08> + 12.820|date: 2010/03/09> + 12.880|date: 2010/03/10> + 13.730|date: 2010/03/11> + 14.030|date: 2010/03/12> + 14.060|date: 2010/03/15> + 14.150|date: 2010/03/16> + 14.250|date: 2010/03/17> + 14.650|date: 2010/03/18> + 14.500|date: 2010/03/19> + 14.090|date: 2010/03/22> + 14.540|date: 2010/03/23> + 14.740|date: 2010/03/24> + 14.890|date: 2010/03/25> + 14.760|date: 2010/03/26> + 14.670|date: 2010/03/29> + 14.660|date: 2010/03/30> + 15.300|date: 2010/03/31> + 15.650|date: 2010/04/01> + 15.380|date: 2010/04/05> + 15.830|date: 2010/04/06> + 15.840|date: 2010/04/07> + 15.700|date: 2010/04/08> + 15.810|date: 2010/04/09> + 16.080|date: 2010/04/12> + 16.320|date: 2010/04/13> + 16.360|date: 2010/04/14> + 16.830|date: 2010/04/15> + 16.460|date: 2010/04/16> + 15.760|date: 2010/04/19> + 15.730|date: 2010/04/20> + 15.920|date: 2010/04/21> + 15.340|date: 2010/04/22> + 15.830|date: 2010/04/23> + 15.850|date: 2010/04/26> + 15.960|date: 2010/04/27> + 15.320|date: 2010/04/28> + 15.410|date: 2010/04/29> + 14.680|date: 2010/04/30> + 13.150|date: 2010/05/03> + 12.950|date: 2010/05/04> + 12.240|date: 2010/05/05> + 12.320|date: 2010/05/06> + 12.280|date: 2010/05/07> + 12.415|date: 2010/05/10> + 12.220|date: 2010/05/11> + 12.040|date: 2010/05/12> + 12.270|date: 2010/05/13> + 12.050|date: 2010/05/14> + 11.740|date: 2010/05/17> + 11.880|date: 2010/05/18> + 11.055|date: 2010/05/19> + 10.800|date: 2010/05/20> + 10.640|date: 2010/05/21> + 10.980|date: 2010/05/24> + 10.400|date: 2010/05/25> + 11.440|date: 2010/05/26> + 11.370|date: 2010/05/27> + 11.520|date: 2010/05/28> + 11.160|date: 2010/06/01> + 10.780|date: 2010/06/02> + 11.390|date: 2010/06/03> + 10.920|date: 2010/06/04> + 10.890|date: 2010/06/07> + 10.130|date: 2010/06/08> + 10.160|date: 2010/06/09> + 10.380|date: 2010/06/10> + 10.400|date: 2010/06/11> + 10.990|date: 2010/06/14> + 11.010|date: 2010/06/15> + 11.540|date: 2010/06/16> + 11.850|date: 2010/06/17> + 11.670|date: 2010/06/18> + 12.120|date: 2010/06/21> + 11.790|date: 2010/06/22> + 11.300|date: 2010/06/23> + 10.930|date: 2010/06/24> + 10.650|date: 2010/06/25> + 10.330|date: 2010/06/28> + 10.340|date: 2010/06/29> + 9.950|date: 2010/06/30> + 9.810|date: 2010/07/01> + 9.810|date: 2010/07/02> + 9.950|date: 2010/07/06> + 9.730|date: 2010/07/07> + 10.320|date: 2010/07/08> + 10.380|date: 2010/07/09> + 10.760|date: 2010/07/12> + 11.090|date: 2010/07/13> + 10.690|date: 2010/07/14> + 10.510|date: 2010/07/15> + 10.510|date: 2010/07/16> + 10.210|date: 2010/07/19> + 10.000|date: 2010/07/20> + 10.900|date: 2010/07/21> + 11.320|date: 2010/07/22> + 11.290|date: 2010/07/23> + 12.050|date: 2010/07/26> + 12.100|date: 2010/07/27> + 11.700|date: 2010/07/28> + 11.680|date: 2010/07/29> + 9.890|date: 2010/07/30> + 9.790|date: 2010/08/02> + 9.410|date: 2010/08/03> + 9.540|date: 2010/08/04> + 9.490|date: 2010/08/05> + 9.450|date: 2010/08/06> + 10.090|date: 2010/08/09> + 10.140|date: 2010/08/10> + 10.310|date: 2010/08/11> + 10.090|date: 2010/08/12> + 10.350|date: 2010/08/13> + 10.400|date: 2010/08/16> + 10.490|date: 2010/08/17> + 10.700|date: 2010/08/19> + 10.440|date: 2010/08/20> high |ticker: WFR> => 17.300|date: 2009/08/21> + 17.300|date: 2009/08/24> + 16.970|date: 2009/08/25> + 16.410|date: 2009/08/26> + 16.210|date: 2009/08/27> + 16.640|date: 2009/08/28> + 16.400|date: 2009/08/31> + 16.490|date: 2009/09/01> + 15.880|date: 2009/09/02> + 16.330|date: 2009/09/03> + 16.620|date: 2009/09/04> + 16.540|date: 2009/09/09> + 17.440|date: 2009/09/10> + 17.570|date: 2009/09/11> + 17.350|date: 2009/09/14> + 17.600|date: 2009/09/15> + 18.940|date: 2009/09/16> + 18.980|date: 2009/09/17> + 19.150|date: 2009/09/18> + 18.920|date: 2009/09/21> + 19.270|date: 2009/09/22> + 19.310|date: 2009/09/23> + 18.560|date: 2009/09/24> + 17.780|date: 2009/09/25> + 16.980|date: 2009/09/28> + 17.038|date: 2009/09/29> + 16.890|date: 2009/09/30> + 16.690|date: 2009/10/01> + 15.840|date: 2009/10/02> + 15.900|date: 2009/10/05> + 16.320|date: 2009/10/06> + 16.200|date: 2009/10/07> + 16.090|date: 2009/10/08> + 16.370|date: 2009/10/09> + 16.678|date: 2009/10/12> + 16.560|date: 2009/10/13> + 16.210|date: 2009/10/14> + 15.890|date: 2009/10/15> + 15.620|date: 2009/10/16> + 15.760|date: 2009/10/19> + 15.990|date: 2009/10/20> + 16.080|date: 2009/10/21> + 15.680|date: 2009/10/22> + 15.030|date: 2009/10/23> + 14.280|date: 2009/10/26> + 13.810|date: 2009/10/27> + 13.010|date: 2009/10/28> + 12.950|date: 2009/11/05> + 12.865|date: 2009/11/06> + 13.060|date: 2009/11/09> + 13.140|date: 2009/11/10> + 13.240|date: 2009/11/11> + 13.102|date: 2009/11/12> + 13.280|date: 2009/11/13> + 13.610|date: 2009/11/16> + 13.450|date: 2009/11/17> + 13.550|date: 2009/11/18> + 12.960|date: 2009/11/19> + 12.270|date: 2009/11/20> + 12.450|date: 2009/11/23> + 12.260|date: 2009/11/24> + 12.530|date: 2009/11/25> + 12.160|date: 2009/11/27> + 12.150|date: 2009/11/30> + 12.490|date: 2009/12/01> + 12.630|date: 2009/12/02> + 13.080|date: 2009/12/03> + 13.190|date: 2009/12/04> + 13.290|date: 2009/12/07> + 13.250|date: 2009/12/08> + 13.100|date: 2009/12/09> + 13.120|date: 2009/12/10> + 12.840|date: 2009/12/11> + 12.650|date: 2009/12/14> + 12.730|date: 2009/12/15> + 12.680|date: 2009/12/16> + 12.370|date: 2009/12/17> + 12.520|date: 2009/12/18> + 13.060|date: 2009/12/21> + 13.270|date: 2009/12/22> + 13.450|date: 2009/12/23> + 13.620|date: 2009/12/24> + 13.670|date: 2009/12/28> + 13.450|date: 2009/12/29> + 13.470|date: 2009/12/30> + 13.910|date: 2009/12/31> + 14.070|date: 2010/01/04> + 14.660|date: 2010/01/05> + 15.020|date: 2010/01/06> + 14.720|date: 2010/01/07> + 15.020|date: 2010/01/08> + 15.300|date: 2010/01/11> + 14.820|date: 2010/01/12> + 14.650|date: 2010/01/13> + 14.910|date: 2010/01/14> + 14.656|date: 2010/01/15> + 14.380|date: 2010/01/19> + 14.360|date: 2010/01/20> + 14.630|date: 2010/01/21> + 14.130|date: 2010/01/22> + 13.730|date: 2010/01/25> + 13.880|date: 2010/01/26> + 13.850|date: 2010/01/27> + 13.500|date: 2010/01/28> + 13.270|date: 2010/01/29> + 13.060|date: 2010/02/01> + 13.590|date: 2010/02/02> + 13.930|date: 2010/02/03> + 13.140|date: 2010/02/04> + 12.550|date: 2010/02/05> + 12.760|date: 2010/02/08> + 12.460|date: 2010/02/09> + 12.340|date: 2010/02/10> + 12.600|date: 2010/02/11> + 12.610|date: 2010/02/12> + 12.910|date: 2010/02/16> + 13.000|date: 2010/02/17> + 12.670|date: 2010/02/18> + 12.590|date: 2010/02/19> + 12.650|date: 2010/02/22> + 12.680|date: 2010/02/23> + 12.330|date: 2010/02/24> + 12.120|date: 2010/02/25> + 12.210|date: 2010/02/26> + 12.460|date: 2010/03/01> + 12.660|date: 2010/03/02> + 12.690|date: 2010/03/03> + 12.740|date: 2010/03/04> + 12.990|date: 2010/03/05> + 13.080|date: 2010/03/08> + 13.100|date: 2010/03/09> + 13.680|date: 2010/03/10> + 14.010|date: 2010/03/11> + 14.220|date: 2010/03/12> + 14.220|date: 2010/03/15> + 14.150|date: 2010/03/16> + 14.610|date: 2010/03/17> + 14.670|date: 2010/03/18> + 14.570|date: 2010/03/19> + 14.550|date: 2010/03/22> + 14.950|date: 2010/03/23> + 14.945|date: 2010/03/24> + 15.090|date: 2010/03/25> + 15.050|date: 2010/03/26> + 14.800|date: 2010/03/29> + 15.530|date: 2010/03/30> + 15.670|date: 2010/03/31> + 15.730|date: 2010/04/01> + 15.980|date: 2010/04/05> + 15.930|date: 2010/04/06> + 16.060|date: 2010/04/07> + 15.750|date: 2010/04/08> + 15.960|date: 2010/04/09> + 16.430|date: 2010/04/12> + 16.340|date: 2010/04/13> + 16.850|date: 2010/04/14> + 16.990|date: 2010/04/15> + 16.630|date: 2010/04/16> + 15.860|date: 2010/04/19> + 16.020|date: 2010/04/20> + 16.150|date: 2010/04/21> + 16.000|date: 2010/04/22> + 15.880|date: 2010/04/23> + 16.300|date: 2010/04/26> + 15.960|date: 2010/04/27> + 15.400|date: 2010/04/28> + 15.950|date: 2010/04/29> + 14.680|date: 2010/04/30> + 14.580|date: 2010/05/03> + 12.950|date: 2010/05/04> + 12.735|date: 2010/05/05> + 12.550|date: 2010/05/06> + 12.280|date: 2010/05/07> + 12.580|date: 2010/05/10> + 12.400|date: 2010/05/11> + 12.490|date: 2010/05/12> + 12.550|date: 2010/05/13> + 12.080|date: 2010/05/14> + 11.770|date: 2010/05/17> + 11.970|date: 2010/05/18> + 11.350|date: 2010/05/19> + 11.350|date: 2010/05/20> + 11.380|date: 2010/05/21> + 11.250|date: 2010/05/24> + 10.910|date: 2010/05/25> + 11.630|date: 2010/05/26> + 11.600|date: 2010/05/27> + 11.580|date: 2010/05/28> + 11.290|date: 2010/06/01> + 11.220|date: 2010/06/02> + 11.620|date: 2010/06/03> + 11.240|date: 2010/06/04> + 10.890|date: 2010/06/07> + 10.260|date: 2010/06/08> + 10.580|date: 2010/06/09> + 10.680|date: 2010/06/10> + 10.839|date: 2010/06/11> + 11.200|date: 2010/06/14> + 11.730|date: 2010/06/15> + 11.890|date: 2010/06/16> + 11.910|date: 2010/06/17> + 11.920|date: 2010/06/18> + 12.190|date: 2010/06/21> + 11.870|date: 2010/06/22> + 11.330|date: 2010/06/23> + 11.140|date: 2010/06/24> + 10.710|date: 2010/06/25> + 10.750|date: 2010/06/28> + 10.340|date: 2010/06/29> + 10.220|date: 2010/06/30> + 10.040|date: 2010/07/01> + 9.860|date: 2010/07/02> + 10.100|date: 2010/07/06> + 10.190|date: 2010/07/07> + 10.470|date: 2010/07/08> + 10.810|date: 2010/07/09> + 10.990|date: 2010/07/12> + 11.110|date: 2010/07/13> + 10.830|date: 2010/07/14> + 10.650|date: 2010/07/15> + 10.580|date: 2010/07/16> + 10.340|date: 2010/07/19> + 10.570|date: 2010/07/20> + 11.030|date: 2010/07/21> + 11.400|date: 2010/07/22> + 11.680|date: 2010/07/23> + 12.080|date: 2010/07/26> + 12.180|date: 2010/07/27> + 11.790|date: 2010/07/28> + 11.680|date: 2010/07/29> + 9.900|date: 2010/07/30> + 9.810|date: 2010/08/02> + 9.570|date: 2010/08/03> + 9.600|date: 2010/08/04> + 9.600|date: 2010/08/05> + 10.020|date: 2010/08/06> + 10.375|date: 2010/08/09> + 10.690|date: 2010/08/10> + 10.470|date: 2010/08/11> + 10.450|date: 2010/08/12> + 10.570|date: 2010/08/13> + 10.610|date: 2010/08/16> + 10.640|date: 2010/08/17> + 10.820|date: 2010/08/19> + 10.560|date: 2010/08/20> low |ticker: WFR> => 16.730|date: 2009/08/21> + 16.700|date: 2009/08/24> + 16.190|date: 2009/08/25> + 15.860|date: 2009/08/26> + 15.550|date: 2009/08/27> + 16.050|date: 2009/08/28> + 15.890|date: 2009/08/31> + 15.405|date: 2009/09/01> + 15.300|date: 2009/09/02> + 15.530|date: 2009/09/03> + 16.110|date: 2009/09/04> + 15.820|date: 2009/09/09> + 16.450|date: 2009/09/10> + 17.010|date: 2009/09/11> + 16.950|date: 2009/09/14> + 17.180|date: 2009/09/15> + 17.500|date: 2009/09/16> + 18.150|date: 2009/09/17> + 18.370|date: 2009/09/18> + 18.320|date: 2009/09/21> + 18.670|date: 2009/09/22> + 18.310|date: 2009/09/23> + 17.470|date: 2009/09/24> + 17.190|date: 2009/09/25> + 16.440|date: 2009/09/28> + 16.410|date: 2009/09/29> + 16.230|date: 2009/09/30> + 15.670|date: 2009/10/01> + 15.310|date: 2009/10/02> + 15.360|date: 2009/10/05> + 15.835|date: 2009/10/06> + 15.800|date: 2009/10/07> + 15.650|date: 2009/10/08> + 15.830|date: 2009/10/09> + 16.260|date: 2009/10/12> + 15.510|date: 2009/10/13> + 15.610|date: 2009/10/14> + 15.540|date: 2009/10/15> + 15.060|date: 2009/10/16> + 15.220|date: 2009/10/19> + 15.425|date: 2009/10/20> + 15.310|date: 2009/10/21> + 15.100|date: 2009/10/22> + 13.620|date: 2009/10/23> + 13.540|date: 2009/10/26> + 12.590|date: 2009/10/27> + 12.450|date: 2009/10/28> + 12.580|date: 2009/11/05> + 12.550|date: 2009/11/06> + 12.750|date: 2009/11/09> + 12.750|date: 2009/11/10> + 12.940|date: 2009/11/11> + 12.700|date: 2009/11/12> + 12.750|date: 2009/11/13> + 13.160|date: 2009/11/16> + 13.100|date: 2009/11/17> + 12.990|date: 2009/11/18> + 12.330|date: 2009/11/19> + 12.020|date: 2009/11/20> + 11.940|date: 2009/11/23> + 11.820|date: 2009/11/24> + 12.080|date: 2009/11/25> + 11.850|date: 2009/11/27> + 11.780|date: 2009/11/30> + 12.080|date: 2009/12/01> + 12.340|date: 2009/12/02> + 12.530|date: 2009/12/03> + 12.520|date: 2009/12/04> + 12.770|date: 2009/12/07> + 12.850|date: 2009/12/08> + 12.707|date: 2009/12/09> + 12.630|date: 2009/12/10> + 12.530|date: 2009/12/11> + 12.430|date: 2009/12/14> + 12.440|date: 2009/12/15> + 12.400|date: 2009/12/16> + 12.130|date: 2009/12/17> + 12.140|date: 2009/12/18> + 12.570|date: 2009/12/21> + 13.050|date: 2009/12/22> + 12.980|date: 2009/12/23> + 13.270|date: 2009/12/24> + 13.180|date: 2009/12/28> + 13.160|date: 2009/12/29> + 13.000|date: 2009/12/30> + 13.441|date: 2009/12/31> + 13.620|date: 2010/01/04> + 14.010|date: 2010/01/05> + 14.470|date: 2010/01/06> + 14.250|date: 2010/01/07> + 14.420|date: 2010/01/08> + 14.780|date: 2010/01/11> + 14.140|date: 2010/01/12> + 13.930|date: 2010/01/13> + 14.420|date: 2010/01/14> + 14.160|date: 2010/01/15> + 14.030|date: 2010/01/19> + 14.040|date: 2010/01/20> + 13.950|date: 2010/01/21> + 13.160|date: 2010/01/22> + 13.250|date: 2010/01/25> + 13.400|date: 2010/01/26> + 13.140|date: 2010/01/27> + 12.800|date: 2010/01/28> + 12.380|date: 2010/01/29> + 12.600|date: 2010/02/01> + 13.080|date: 2010/02/02> + 13.276|date: 2010/02/03> + 11.500|date: 2010/02/04> + 12.000|date: 2010/02/05> + 12.120|date: 2010/02/08> + 12.100|date: 2010/02/09> + 11.900|date: 2010/02/10> + 12.110|date: 2010/02/11> + 12.070|date: 2010/02/12> + 12.510|date: 2010/02/16> + 12.560|date: 2010/02/17> + 12.380|date: 2010/02/18> + 12.390|date: 2010/02/19> + 12.420|date: 2010/02/22> + 11.970|date: 2010/02/23> + 12.030|date: 2010/02/24> + 11.662|date: 2010/02/25> + 11.940|date: 2010/02/26> + 12.160|date: 2010/03/01> + 12.400|date: 2010/03/02> + 12.320|date: 2010/03/03> + 12.220|date: 2010/03/04> + 12.550|date: 2010/03/05> + 12.740|date: 2010/03/08> + 12.740|date: 2010/03/09> + 12.750|date: 2010/03/10> + 13.300|date: 2010/03/11> + 13.820|date: 2010/03/12> + 13.950|date: 2010/03/15> + 13.950|date: 2010/03/16> + 14.170|date: 2010/03/17> + 14.230|date: 2010/03/18> + 14.010|date: 2010/03/19> + 13.980|date: 2010/03/22> + 14.480|date: 2010/03/23> + 14.540|date: 2010/03/24> + 14.610|date: 2010/03/25> + 14.460|date: 2010/03/26> + 14.480|date: 2010/03/29> + 14.650|date: 2010/03/30> + 15.180|date: 2010/03/31> + 14.990|date: 2010/04/01> + 15.340|date: 2010/04/05> + 15.640|date: 2010/04/06> + 15.530|date: 2010/04/07> + 15.160|date: 2010/04/08> + 15.555|date: 2010/04/09> + 16.010|date: 2010/04/12> + 16.070|date: 2010/04/13> + 16.350|date: 2010/04/14> + 16.400|date: 2010/04/15> + 15.980|date: 2010/04/16> + 15.110|date: 2010/04/19> + 15.520|date: 2010/04/20> + 15.450|date: 2010/04/21> + 15.120|date: 2010/04/22> + 15.550|date: 2010/04/23> + 15.810|date: 2010/04/26> + 15.165|date: 2010/04/27> + 14.900|date: 2010/04/28> + 15.230|date: 2010/04/29> + 12.920|date: 2010/04/30> + 12.840|date: 2010/05/03> + 12.150|date: 2010/05/04> + 12.110|date: 2010/05/05> + 10.900|date: 2010/05/06> + 11.390|date: 2010/05/07> + 12.000|date: 2010/05/10> + 12.020|date: 2010/05/11> + 12.030|date: 2010/05/12> + 12.050|date: 2010/05/13> + 11.500|date: 2010/05/14> + 11.270|date: 2010/05/17> + 11.090|date: 2010/05/18> + 10.710|date: 2010/05/19> + 10.310|date: 2010/05/20> + 10.540|date: 2010/05/21> + 10.780|date: 2010/05/24> + 10.240|date: 2010/05/25> + 11.060|date: 2010/05/26> + 11.320|date: 2010/05/27> + 11.140|date: 2010/05/28> + 10.570|date: 2010/06/01> + 10.610|date: 2010/06/02> + 11.180|date: 2010/06/03> + 10.560|date: 2010/06/04> + 10.070|date: 2010/06/07> + 9.775|date: 2010/06/08> + 9.980|date: 2010/06/09> + 10.340|date: 2010/06/10> + 10.360|date: 2010/06/11> + 10.820|date: 2010/06/14> + 10.980|date: 2010/06/15> + 11.360|date: 2010/06/16> + 11.400|date: 2010/06/17> + 11.660|date: 2010/06/18> + 11.510|date: 2010/06/21> + 11.250|date: 2010/06/22> + 10.870|date: 2010/06/23> + 10.470|date: 2010/06/24> + 10.400|date: 2010/06/25> + 10.330|date: 2010/06/28> + 9.960|date: 2010/06/29> + 9.810|date: 2010/06/30> + 9.520|date: 2010/07/01> + 9.510|date: 2010/07/02> + 9.560|date: 2010/07/06> + 9.640|date: 2010/07/07> + 10.130|date: 2010/07/08> + 10.270|date: 2010/07/09> + 10.665|date: 2010/07/12> + 10.670|date: 2010/07/13> + 10.430|date: 2010/07/14> + 10.350|date: 2010/07/15> + 10.040|date: 2010/07/16> + 10.020|date: 2010/07/19> + 9.910|date: 2010/07/20> + 10.560|date: 2010/07/21> + 11.100|date: 2010/07/22> + 11.153|date: 2010/07/23> + 11.790|date: 2010/07/26> + 11.550|date: 2010/07/27> + 11.370|date: 2010/07/28> + 11.030|date: 2010/07/29> + 9.190|date: 2010/07/30> + 9.390|date: 2010/08/02> + 9.345|date: 2010/08/03> + 9.400|date: 2010/08/04> + 9.440|date: 2010/08/05> + 9.450|date: 2010/08/06> + 9.990|date: 2010/08/09> + 10.030|date: 2010/08/10> + 10.190|date: 2010/08/11> + 9.990|date: 2010/08/12> + 10.260|date: 2010/08/13> + 10.160|date: 2010/08/16> + 10.290|date: 2010/08/17> + 10.420|date: 2010/08/19> + 10.320|date: 2010/08/20> close |ticker: WFR> => 17.000|date: 2009/08/21> + 16.770|date: 2009/08/24> + 16.280|date: 2009/08/25> + 16.100|date: 2009/08/26> + 16.050|date: 2009/08/27> + 16.550|date: 2009/08/28> + 15.950|date: 2009/08/31> + 15.510|date: 2009/09/01> + 15.690|date: 2009/09/02> + 16.280|date: 2009/09/03> + 16.590|date: 2009/09/04> + 16.500|date: 2009/09/09> + 17.420|date: 2009/09/10> + 17.210|date: 2009/09/11> + 17.300|date: 2009/09/14> + 17.390|date: 2009/09/15> + 18.740|date: 2009/09/16> + 18.320|date: 2009/09/17> + 18.940|date: 2009/09/18> + 18.630|date: 2009/09/21> + 19.030|date: 2009/09/22> + 18.340|date: 2009/09/23> + 17.680|date: 2009/09/24> + 17.290|date: 2009/09/25> + 16.750|date: 2009/09/28> + 16.550|date: 2009/09/29> + 16.630|date: 2009/09/30> + 15.700|date: 2009/10/01> + 15.380|date: 2009/10/02> + 15.830|date: 2009/10/05> + 16.030|date: 2009/10/06> + 15.960|date: 2009/10/07> + 15.870|date: 2009/10/08> + 16.300|date: 2009/10/09> + 16.440|date: 2009/10/12> + 15.670|date: 2009/10/13> + 15.870|date: 2009/10/14> + 15.710|date: 2009/10/15> + 15.530|date: 2009/10/16> + 15.750|date: 2009/10/19> + 15.510|date: 2009/10/20> + 15.450|date: 2009/10/21> + 15.430|date: 2009/10/22> + 13.870|date: 2009/10/23> + 13.590|date: 2009/10/26> + 12.620|date: 2009/10/27> + 12.560|date: 2009/10/28> + 12.790|date: 2009/11/05> + 12.660|date: 2009/11/06> + 12.980|date: 2009/11/09> + 12.930|date: 2009/11/10> + 13.100|date: 2009/11/11> + 12.730|date: 2009/11/12> + 13.070|date: 2009/11/13> + 13.370|date: 2009/11/16> + 13.270|date: 2009/11/17> + 13.080|date: 2009/11/18> + 12.350|date: 2009/11/19> + 12.080|date: 2009/11/20> + 11.980|date: 2009/11/23> + 12.160|date: 2009/11/24> + 12.460|date: 2009/11/25> + 12.060|date: 2009/11/27> + 12.040|date: 2009/11/30> + 12.370|date: 2009/12/01> + 12.580|date: 2009/12/02> + 12.810|date: 2009/12/03> + 12.750|date: 2009/12/04> + 13.130|date: 2009/12/07> + 13.100|date: 2009/12/08> + 12.890|date: 2009/12/09> + 12.690|date: 2009/12/10> + 12.570|date: 2009/12/11> + 12.520|date: 2009/12/14> + 12.510|date: 2009/12/15> + 12.420|date: 2009/12/16> + 12.130|date: 2009/12/17> + 12.520|date: 2009/12/18> + 13.050|date: 2009/12/21> + 13.130|date: 2009/12/22> + 13.250|date: 2009/12/23> + 13.570|date: 2009/12/24> + 13.320|date: 2009/12/28> + 13.170|date: 2009/12/29> + 13.430|date: 2009/12/30> + 13.620|date: 2009/12/31> + 13.850|date: 2010/01/04> + 14.470|date: 2010/01/05> + 14.610|date: 2010/01/06> + 14.550|date: 2010/01/07> + 15.020|date: 2010/01/08> + 14.960|date: 2010/01/11> + 14.400|date: 2010/01/12> + 14.630|date: 2010/01/13> + 14.600|date: 2010/01/14> + 14.250|date: 2010/01/15> + 14.380|date: 2010/01/19> + 14.360|date: 2010/01/20> + 14.170|date: 2010/01/21> + 13.190|date: 2010/01/22> + 13.640|date: 2010/01/25> + 13.640|date: 2010/01/26> + 13.440|date: 2010/01/27> + 12.970|date: 2010/01/28> + 12.580|date: 2010/01/29> + 13.040|date: 2010/02/01> + 13.480|date: 2010/02/02> + 13.630|date: 2010/02/03> + 11.600|date: 2010/02/04> + 12.490|date: 2010/02/05> + 12.130|date: 2010/02/08> + 12.290|date: 2010/02/09> + 12.210|date: 2010/02/10> + 12.560|date: 2010/02/11> + 12.450|date: 2010/02/12> + 12.860|date: 2010/02/16> + 12.690|date: 2010/02/17> + 12.540|date: 2010/02/18> + 12.500|date: 2010/02/19> + 12.600|date: 2010/02/22> + 12.120|date: 2010/02/23> + 12.090|date: 2010/02/24> + 12.090|date: 2010/02/25> + 12.110|date: 2010/02/26> + 12.290|date: 2010/03/01> + 12.480|date: 2010/03/02> + 12.380|date: 2010/03/03> + 12.460|date: 2010/03/04> + 12.900|date: 2010/03/05> + 12.860|date: 2010/03/08> + 12.830|date: 2010/03/09> + 13.630|date: 2010/03/10> + 13.990|date: 2010/03/11> + 14.190|date: 2010/03/12> + 14.130|date: 2010/03/15> + 14.100|date: 2010/03/16> + 14.580|date: 2010/03/17> + 14.480|date: 2010/03/18> + 14.200|date: 2010/03/19> + 14.530|date: 2010/03/22> + 14.810|date: 2010/03/23> + 14.690|date: 2010/03/24> + 14.650|date: 2010/03/25> + 14.680|date: 2010/03/26> + 14.670|date: 2010/03/29> + 15.510|date: 2010/03/30> + 15.330|date: 2010/03/31> + 15.190|date: 2010/04/01> + 15.930|date: 2010/04/05> + 15.740|date: 2010/04/06> + 15.820|date: 2010/04/07> + 15.640|date: 2010/04/08> + 15.960|date: 2010/04/09> + 16.250|date: 2010/04/12> + 16.270|date: 2010/04/13> + 16.820|date: 2010/04/14> + 16.560|date: 2010/04/15> + 16.250|date: 2010/04/16> + 15.510|date: 2010/04/19> + 15.990|date: 2010/04/20> + 15.610|date: 2010/04/21> + 15.860|date: 2010/04/22> + 15.820|date: 2010/04/23> + 16.030|date: 2010/04/26> + 15.200|date: 2010/04/27> + 15.270|date: 2010/04/28> + 15.940|date: 2010/04/29> + 12.970|date: 2010/04/30> + 13.100|date: 2010/05/03> + 12.460|date: 2010/05/04> + 12.380|date: 2010/05/05> + 11.880|date: 2010/05/06> + 11.540|date: 2010/05/07> + 12.450|date: 2010/05/10> + 12.090|date: 2010/05/11> + 12.390|date: 2010/05/12> + 12.120|date: 2010/05/13> + 11.790|date: 2010/05/14> + 11.710|date: 2010/05/17> + 11.150|date: 2010/05/18> + 11.150|date: 2010/05/19> + 10.940|date: 2010/05/20> + 11.010|date: 2010/05/21> + 10.800|date: 2010/05/24> + 10.890|date: 2010/05/25> + 11.130|date: 2010/05/26> + 11.580|date: 2010/05/27> + 11.350|date: 2010/05/28> + 10.580|date: 2010/06/01> + 11.200|date: 2010/06/02> + 11.310|date: 2010/06/03> + 10.690|date: 2010/06/04> + 10.100|date: 2010/06/07> + 10.060|date: 2010/06/08> + 10.050|date: 2010/06/09> + 10.640|date: 2010/06/10> + 10.780|date: 2010/06/11> + 10.840|date: 2010/06/14> + 11.690|date: 2010/06/15> + 11.760|date: 2010/06/16> + 11.700|date: 2010/06/17> + 11.760|date: 2010/06/18> + 11.640|date: 2010/06/21> + 11.260|date: 2010/06/22> + 11.140|date: 2010/06/23> + 10.610|date: 2010/06/24> + 10.660|date: 2010/06/25> + 10.620|date: 2010/06/28> + 10.040|date: 2010/06/29> + 9.880|date: 2010/06/30> + 9.720|date: 2010/07/01> + 9.670|date: 2010/07/02> + 9.680|date: 2010/07/06> + 10.140|date: 2010/07/07> + 10.370|date: 2010/07/08> + 10.780|date: 2010/07/09> + 10.900|date: 2010/07/12> + 10.730|date: 2010/07/13> + 10.580|date: 2010/07/14> + 10.610|date: 2010/07/15> + 10.090|date: 2010/07/16> + 10.300|date: 2010/07/19> + 10.560|date: 2010/07/20> + 10.850|date: 2010/07/21> + 11.330|date: 2010/07/22> + 11.680|date: 2010/07/23> + 12.030|date: 2010/07/26> + 11.740|date: 2010/07/27> + 11.500|date: 2010/07/28> + 11.260|date: 2010/07/29> + 9.560|date: 2010/07/30> + 9.410|date: 2010/08/02> + 9.500|date: 2010/08/03> + 9.540|date: 2010/08/04> + 9.530|date: 2010/08/05> + 9.980|date: 2010/08/06> + 10.330|date: 2010/08/09> + 10.530|date: 2010/08/10> + 10.300|date: 2010/08/11> + 10.370|date: 2010/08/12> + 10.470|date: 2010/08/13> + 10.370|date: 2010/08/16> + 10.540|date: 2010/08/17> + 10.510|date: 2010/08/19> + 10.480|date: 2010/08/20> volume |ticker: WFR> => 38055.000|date: 2009/08/21> + 29041.000|date: 2009/08/24> + 48994.000|date: 2009/08/25> + 54082.000|date: 2009/08/26> + 37682.000|date: 2009/08/27> + 46334.000|date: 2009/08/28> + 32482.000|date: 2009/08/31> + 48775.000|date: 2009/09/01> + 31751.000|date: 2009/09/02> + 54357.000|date: 2009/09/03> + 32436.000|date: 2009/09/04> + 63583.000|date: 2009/09/09> + 66231.000|date: 2009/09/10> + 55471.000|date: 2009/09/11> + 34997.000|date: 2009/09/14> + 32036.000|date: 2009/09/15> + 119060.000|date: 2009/09/16> + 82253.000|date: 2009/09/17> + 72488.000|date: 2009/09/18> + 47919.000|date: 2009/09/21> + 52056.000|date: 2009/09/22> + 72810.000|date: 2009/09/23> + 56130.000|date: 2009/09/24> + 50185.000|date: 2009/09/25> + 75805.000|date: 2009/09/28> + 67027.000|date: 2009/09/29> + 51168.000|date: 2009/09/30> + 77982.000|date: 2009/10/01> + 50855.000|date: 2009/10/02> + 48360.000|date: 2009/10/05> + 38770.000|date: 2009/10/06> + 25639.000|date: 2009/10/07> + 30340.000|date: 2009/10/08> + 30111.000|date: 2009/10/09> + 27134.000|date: 2009/10/12> + 78303.000|date: 2009/10/13> + 49995.000|date: 2009/10/14> + 36248.000|date: 2009/10/15> + 57990.000|date: 2009/10/16> + 62190.000|date: 2009/10/19> + 45468.000|date: 2009/10/20> + 55443.000|date: 2009/10/21> + 68970.000|date: 2009/10/22> + 164494.000|date: 2009/10/23> + 78653.000|date: 2009/10/26> + 149084.000|date: 2009/10/27> + 86564.000|date: 2009/10/28> + 69189.000|date: 2009/11/05> + 34712.000|date: 2009/11/06> + 29283.000|date: 2009/11/09> + 41834.000|date: 2009/11/10> + 43787.000|date: 2009/11/11> + 43540.000|date: 2009/11/12> + 44466.000|date: 2009/11/13> + 42433.000|date: 2009/11/16> + 33459.000|date: 2009/11/17> + 41869.000|date: 2009/11/18> + 65345.000|date: 2009/11/19> + 64355.000|date: 2009/11/20> + 83988.000|date: 2009/11/23> + 50192.000|date: 2009/11/24> + 58547.000|date: 2009/11/25> + 33836.000|date: 2009/11/27> + 47655.000|date: 2009/11/30> + 57480.000|date: 2009/12/01> + 49341.000|date: 2009/12/02> + 69619.000|date: 2009/12/03> + 52549.000|date: 2009/12/04> + 56004.000|date: 2009/12/07> + 55768.000|date: 2009/12/08> + 39971.000|date: 2009/12/09> + 37772.000|date: 2009/12/10> + 29098.000|date: 2009/12/11> + 48662.000|date: 2009/12/14> + 40245.000|date: 2009/12/15> + 40736.000|date: 2009/12/16> + 35893.000|date: 2009/12/17> + 51981.000|date: 2009/12/18> + 59140.000|date: 2009/12/21> + 46373.000|date: 2009/12/22> + 51651.000|date: 2009/12/23> + 22458.000|date: 2009/12/24> + 29469.000|date: 2009/12/28> + 27870.000|date: 2009/12/29> + 41278.000|date: 2009/12/30> + 43178.000|date: 2009/12/31> + 54169.000|date: 2010/01/04> + 104450.000|date: 2010/01/05> + 89687.000|date: 2010/01/06> + 44743.000|date: 2010/01/07> + 57079.000|date: 2010/01/08> + 36537.000|date: 2010/01/11> + 66817.000|date: 2010/01/12> + 46186.000|date: 2010/01/13> + 71650.000|date: 2010/01/14> + 54270.000|date: 2010/01/15> + 52408.000|date: 2010/01/19> + 42736.000|date: 2010/01/20> + 66853.000|date: 2010/01/21> + 77497.000|date: 2010/01/22> + 59795.000|date: 2010/01/25> + 51087.000|date: 2010/01/26> + 75879.000|date: 2010/01/27> + 51455.000|date: 2010/01/28> + 51369.000|date: 2010/01/29> + 45224.000|date: 2010/02/01> + 58823.000|date: 2010/02/02> + 71113.000|date: 2010/02/03> + 187169.000|date: 2010/02/04> + 160682.000|date: 2010/02/05> + 70870.000|date: 2010/02/08> + 50639.000|date: 2010/02/09> + 54006.000|date: 2010/02/10> + 44113.000|date: 2010/02/11> + 48587.000|date: 2010/02/12> + 51018.000|date: 2010/02/16> + 37780.000|date: 2010/02/17> + 47936.000|date: 2010/02/18> + 35016.000|date: 2010/02/19> + 37451.000|date: 2010/02/22> + 59919.000|date: 2010/02/23> + 48303.000|date: 2010/02/24> + 54383.000|date: 2010/02/25> + 44452.000|date: 2010/02/26> + 57397.000|date: 2010/03/01> + 52491.000|date: 2010/03/02> + 40504.000|date: 2010/03/03> + 35797.000|date: 2010/03/04> + 67898.000|date: 2010/03/05> + 41319.000|date: 2010/03/08> + 43909.000|date: 2010/03/09> + 80973.000|date: 2010/03/10> + 84268.000|date: 2010/03/11> + 74984.000|date: 2010/03/12> + 60771.000|date: 2010/03/15> + 53892.000|date: 2010/03/16> + 97224.000|date: 2010/03/17> + 63254.000|date: 2010/03/18> + 59966.000|date: 2010/03/19> + 43625.000|date: 2010/03/22> + 60665.000|date: 2010/03/23> + 59766.000|date: 2010/03/24> + 72805.000|date: 2010/03/25> + 59190.000|date: 2010/03/26> + 60738.000|date: 2010/03/29> + 134347.000|date: 2010/03/30> + 71813.000|date: 2010/03/31> + 74976.000|date: 2010/04/01> + 63157.000|date: 2010/04/05> + 47871.000|date: 2010/04/06> + 66004.000|date: 2010/04/07> + 59820.000|date: 2010/04/08> + 40984.000|date: 2010/04/09> + 60996.000|date: 2010/04/12> + 44781.000|date: 2010/04/13> + 74904.000|date: 2010/04/14> + 84978.000|date: 2010/04/15> + 90125.000|date: 2010/04/16> + 107407.000|date: 2010/04/19> + 62406.000|date: 2010/04/20> + 52451.000|date: 2010/04/21> + 56337.000|date: 2010/04/22> + 42926.000|date: 2010/04/23> + 52623.000|date: 2010/04/26> + 64271.000|date: 2010/04/27> + 71439.000|date: 2010/04/28> + 85033.000|date: 2010/04/29> + 344648.000|date: 2010/04/30> + 154309.000|date: 2010/05/03> + 227418.000|date: 2010/05/04> + 125888.000|date: 2010/05/05> + 140006.000|date: 2010/05/06> + 151717.000|date: 2010/05/07> + 100555.000|date: 2010/05/10> + 99284.000|date: 2010/05/11> + 77982.000|date: 2010/05/12> + 60026.000|date: 2010/05/13> + 80659.000|date: 2010/05/14> + 78282.000|date: 2010/05/17> + 90375.000|date: 2010/05/18> + 99817.000|date: 2010/05/19> + 141478.000|date: 2010/05/20> + 90761.000|date: 2010/05/21> + 60471.000|date: 2010/05/24> + 81100.000|date: 2010/05/25> + 103267.000|date: 2010/05/26> + 52012.000|date: 2010/05/27> + 56732.000|date: 2010/05/28> + 100667.000|date: 2010/06/01> + 98349.000|date: 2010/06/02> + 75625.000|date: 2010/06/03> + 100854.000|date: 2010/06/04> + 70789.000|date: 2010/06/07> + 113200.000|date: 2010/06/08> + 92348.000|date: 2010/06/09> + 81327.000|date: 2010/06/10> + 42008.000|date: 2010/06/11> + 61379.000|date: 2010/06/14> + 110124.000|date: 2010/06/15> + 55377.000|date: 2010/06/16> + 37057.000|date: 2010/06/17> + 35369.000|date: 2010/06/18> + 48271.000|date: 2010/06/21> + 37285.000|date: 2010/06/22> + 46679.000|date: 2010/06/23> + 84111.000|date: 2010/06/24> + 79028.000|date: 2010/06/25> + 51175.000|date: 2010/06/28> + 69344.000|date: 2010/06/29> + 59459.000|date: 2010/06/30> + 93189.000|date: 2010/07/01> + 42036.000|date: 2010/07/02> + 45854.000|date: 2010/07/06> + 73210.000|date: 2010/07/07> + 50194.000|date: 2010/07/08> + 41623.000|date: 2010/07/09> + 36445.000|date: 2010/07/12> + 62488.000|date: 2010/07/13> + 51925.000|date: 2010/07/14> + 37526.000|date: 2010/07/15> + 37968.000|date: 2010/07/16> + 26028.000|date: 2010/07/19> + 47792.000|date: 2010/07/20> + 87010.000|date: 2010/07/21> + 57062.000|date: 2010/07/22> + 58217.000|date: 2010/07/23> + 60754.000|date: 2010/07/26> + 55159.000|date: 2010/07/27> + 35942.000|date: 2010/07/28> + 54953.000|date: 2010/07/29> + 310256.000|date: 2010/07/30> + 101839.000|date: 2010/08/02> + 77147.000|date: 2010/08/03> + 51415.000|date: 2010/08/04> + 41162.000|date: 2010/08/05> + 85355.000|date: 2010/08/06> + 61927.000|date: 2010/08/09> + 106053.000|date: 2010/08/10> + 70583.000|date: 2010/08/11> + 55832.000|date: 2010/08/12> + 44291.000|date: 2010/08/13> + 45936.000|date: 2010/08/16> + 74246.000|date: 2010/08/17> + 55316.000|date: 2010/08/19> + 29392.000|date: 2010/08/20> open |ticker: WHR> => 61.270|date: 2009/08/21> + 63.930|date: 2009/08/24> + 64.550|date: 2009/08/25> + 63.080|date: 2009/08/26> + 63.670|date: 2009/08/27> + 65.420|date: 2009/08/28> + 65.130|date: 2009/08/31> + 64.050|date: 2009/09/01> + 61.840|date: 2009/09/02> + 61.660|date: 2009/09/03> + 62.380|date: 2009/09/04> + 63.590|date: 2009/09/09> + 67.000|date: 2009/09/10> + 67.970|date: 2009/09/11> + 65.560|date: 2009/09/14> + 67.100|date: 2009/09/15> + 68.420|date: 2009/09/16> + 72.330|date: 2009/09/17> + 72.340|date: 2009/09/18> + 72.310|date: 2009/09/21> + 71.760|date: 2009/09/22> + 72.210|date: 2009/09/23> + 70.370|date: 2009/09/24> + 68.220|date: 2009/09/25> + 68.000|date: 2009/09/28> + 69.870|date: 2009/09/29> + 70.590|date: 2009/09/30> + 69.990|date: 2009/10/01> + 65.900|date: 2009/10/02> + 66.460|date: 2009/10/05> + 69.710|date: 2009/10/06> + 67.450|date: 2009/10/07> + 69.150|date: 2009/10/08> + 69.430|date: 2009/10/09> + 70.930|date: 2009/10/12> + 70.760|date: 2009/10/13> + 73.020|date: 2009/10/14> + 72.270|date: 2009/10/15> + 72.720|date: 2009/10/16> + 73.020|date: 2009/10/19> + 73.580|date: 2009/10/20> + 72.800|date: 2009/10/21> + 71.840|date: 2009/10/22> + 76.630|date: 2009/10/23> + 77.600|date: 2009/10/26> + 77.645|date: 2009/10/27> + 74.160|date: 2009/10/28> + 72.170|date: 2009/11/05> + 72.970|date: 2009/11/06> + 71.820|date: 2009/11/09> + 73.240|date: 2009/11/10> + 74.930|date: 2009/11/11> + 74.120|date: 2009/11/12> + 73.820|date: 2009/11/13> + 75.150|date: 2009/11/16> + 75.770|date: 2009/11/17> + 74.910|date: 2009/11/18> + 72.810|date: 2009/11/19> + 70.380|date: 2009/11/20> + 70.980|date: 2009/11/23> + 72.420|date: 2009/11/24> + 74.210|date: 2009/11/25> + 73.710|date: 2009/11/27> + 74.350|date: 2009/11/30> + 74.720|date: 2009/12/01> + 77.450|date: 2009/12/02> + 79.790|date: 2009/12/03> + 78.770|date: 2009/12/04> + 78.660|date: 2009/12/07> + 77.850|date: 2009/12/08> + 76.760|date: 2009/12/09> + 76.470|date: 2009/12/10> + 75.630|date: 2009/12/11> + 75.270|date: 2009/12/14> + 75.160|date: 2009/12/15> + 77.730|date: 2009/12/16> + 76.860|date: 2009/12/17> + 79.320|date: 2009/12/18> + 80.760|date: 2009/12/21> + 83.420|date: 2009/12/22> + 83.750|date: 2009/12/23> + 82.730|date: 2009/12/24> + 83.250|date: 2009/12/28> + 83.050|date: 2009/12/29> + 81.760|date: 2009/12/30> + 82.020|date: 2009/12/31> + 81.040|date: 2010/01/04> + 81.920|date: 2010/01/05> + 81.730|date: 2010/01/06> + 81.730|date: 2010/01/07> + 82.430|date: 2010/01/08> + 84.820|date: 2010/01/11> + 83.240|date: 2010/01/12> + 82.610|date: 2010/01/13> + 82.810|date: 2010/01/14> + 83.370|date: 2010/01/15> + 82.470|date: 2010/01/19> + 82.250|date: 2010/01/20> + 81.250|date: 2010/01/21> + 78.170|date: 2010/01/22> + 78.960|date: 2010/01/25> + 76.350|date: 2010/01/26> + 75.790|date: 2010/01/27> + 76.050|date: 2010/01/28> + 76.120|date: 2010/01/29> + 75.630|date: 2010/02/01> + 78.860|date: 2010/02/02> + 81.260|date: 2010/02/03> + 80.930|date: 2010/02/04> + 78.450|date: 2010/02/05> + 75.970|date: 2010/02/08> + 76.800|date: 2010/02/09> + 77.950|date: 2010/02/10> + 77.930|date: 2010/02/11> + 79.030|date: 2010/02/12> + 80.370|date: 2010/02/16> + 82.200|date: 2010/02/17> + 82.890|date: 2010/02/18> + 83.930|date: 2010/02/19> + 84.900|date: 2010/02/22> + 84.010|date: 2010/02/23> + 83.020|date: 2010/02/24> + 82.090|date: 2010/02/25> + 83.540|date: 2010/02/26> + 84.495|date: 2010/03/01> + 86.350|date: 2010/03/02> + 86.490|date: 2010/03/03> + 86.810|date: 2010/03/04> + 86.190|date: 2010/03/05> + 86.840|date: 2010/03/08> + 86.770|date: 2010/03/09> + 87.070|date: 2010/03/10> + 86.870|date: 2010/03/11> + 86.730|date: 2010/03/12> + 85.690|date: 2010/03/15> + 86.360|date: 2010/03/16> + 88.370|date: 2010/03/17> + 88.620|date: 2010/03/18> + 88.900|date: 2010/03/19> + 85.930|date: 2010/03/22> + 88.830|date: 2010/03/23> + 89.580|date: 2010/03/24> + 90.050|date: 2010/03/25> + 89.605|date: 2010/03/26> + 90.240|date: 2010/03/29> + 90.030|date: 2010/03/30> + 88.450|date: 2010/03/31> + 88.080|date: 2010/04/01> + 88.140|date: 2010/04/05> + 90.570|date: 2010/04/06> + 91.200|date: 2010/04/07> + 88.680|date: 2010/04/08> + 92.130|date: 2010/04/09> + 93.470|date: 2010/04/12> + 93.980|date: 2010/04/13> + 92.650|date: 2010/04/14> + 92.630|date: 2010/04/15> + 94.610|date: 2010/04/16> + 92.810|date: 2010/04/19> + 94.340|date: 2010/04/20> + 95.880|date: 2010/04/21> + 97.910|date: 2010/04/22> + 100.090|date: 2010/04/23> + 114.610|date: 2010/04/26> + 111.750|date: 2010/04/27> + 106.020|date: 2010/04/28> + 110.490|date: 2010/04/29> + 110.700|date: 2010/04/30> + 110.280|date: 2010/05/03> + 110.840|date: 2010/05/04> + 107.980|date: 2010/05/05> + 103.810|date: 2010/05/06> + 103.430|date: 2010/05/07> + 101.750|date: 2010/05/10> + 104.380|date: 2010/05/11> + 106.040|date: 2010/05/12> + 111.210|date: 2010/05/13> + 107.350|date: 2010/05/14> + 106.890|date: 2010/05/17> + 109.150|date: 2010/05/18> + 103.510|date: 2010/05/19> + 96.280|date: 2010/05/20> + 92.080|date: 2010/05/21> + 97.680|date: 2010/05/24> + 94.720|date: 2010/05/25> + 100.490|date: 2010/05/26> + 101.460|date: 2010/05/27> + 104.540|date: 2010/05/28> + 102.420|date: 2010/06/01> + 99.920|date: 2010/06/02> + 103.540|date: 2010/06/03> + 98.930|date: 2010/06/04> + 96.350|date: 2010/06/07> + 93.100|date: 2010/06/08> + 95.210|date: 2010/06/09> + 97.250|date: 2010/06/10> + 98.270|date: 2010/06/11> + 100.170|date: 2010/06/14> + 99.000|date: 2010/06/15> + 101.930|date: 2010/06/16> + 103.600|date: 2010/06/17> + 101.990|date: 2010/06/18> + 103.040|date: 2010/06/21> + 103.770|date: 2010/06/22> + 97.910|date: 2010/06/23> + 96.950|date: 2010/06/24> + 94.640|date: 2010/06/25> + 96.580|date: 2010/06/28> + 93.190|date: 2010/06/29> + 89.870|date: 2010/06/30> + 88.230|date: 2010/07/01> + 86.630|date: 2010/07/02> + 85.640|date: 2010/07/06> + 84.010|date: 2010/07/07> + 90.910|date: 2010/07/08> + 90.650|date: 2010/07/09> + 91.650|date: 2010/07/12> + 92.210|date: 2010/07/13> + 94.450|date: 2010/07/14> + 96.560|date: 2010/07/15> + 93.960|date: 2010/07/16> + 90.110|date: 2010/07/19> + 90.540|date: 2010/07/20> + 89.210|date: 2010/07/21> + 87.500|date: 2010/07/22> + 85.970|date: 2010/07/23> + 86.040|date: 2010/07/26> + 89.250|date: 2010/07/27> + 86.170|date: 2010/07/28> + 84.520|date: 2010/07/29> + 82.290|date: 2010/07/30> + 84.380|date: 2010/08/02> + 86.750|date: 2010/08/03> + 85.710|date: 2010/08/04> + 84.830|date: 2010/08/05> + 83.935|date: 2010/08/06> + 85.430|date: 2010/08/09> + 85.440|date: 2010/08/10> + 81.250|date: 2010/08/11> + 78.450|date: 2010/08/12> + 77.990|date: 2010/08/13> + 76.280|date: 2010/08/16> + 78.270|date: 2010/08/17> + 79.400|date: 2010/08/19> + 77.310|date: 2010/08/20> high |ticker: WHR> => 64.610|date: 2009/08/21> + 64.820|date: 2009/08/24> + 65.960|date: 2009/08/25> + 63.900|date: 2009/08/26> + 64.880|date: 2009/08/27> + 66.400|date: 2009/08/28> + 65.670|date: 2009/08/31> + 65.310|date: 2009/09/01> + 62.510|date: 2009/09/02> + 62.400|date: 2009/09/03> + 64.210|date: 2009/09/04> + 67.000|date: 2009/09/09> + 67.690|date: 2009/09/10> + 68.150|date: 2009/09/11> + 67.050|date: 2009/09/14> + 68.680|date: 2009/09/15> + 72.610|date: 2009/09/16> + 73.840|date: 2009/09/17> + 73.360|date: 2009/09/18> + 73.070|date: 2009/09/21> + 72.200|date: 2009/09/22> + 72.270|date: 2009/09/23> + 70.940|date: 2009/09/24> + 68.940|date: 2009/09/25> + 70.280|date: 2009/09/28> + 71.500|date: 2009/09/29> + 71.220|date: 2009/09/30> + 70.000|date: 2009/10/01> + 66.960|date: 2009/10/02> + 69.180|date: 2009/10/05> + 70.450|date: 2009/10/06> + 68.380|date: 2009/10/07> + 71.000|date: 2009/10/08> + 70.620|date: 2009/10/09> + 72.050|date: 2009/10/12> + 72.100|date: 2009/10/13> + 73.620|date: 2009/10/14> + 73.500|date: 2009/10/15> + 73.550|date: 2009/10/16> + 73.990|date: 2009/10/19> + 73.960|date: 2009/10/20> + 73.830|date: 2009/10/21> + 74.620|date: 2009/10/22> + 79.290|date: 2009/10/23> + 80.410|date: 2009/10/26> + 77.880|date: 2009/10/27> + 75.100|date: 2009/10/28> + 73.980|date: 2009/11/05> + 74.000|date: 2009/11/06> + 73.630|date: 2009/11/09> + 74.180|date: 2009/11/10> + 75.920|date: 2009/11/11> + 75.295|date: 2009/11/12> + 74.800|date: 2009/11/13> + 76.080|date: 2009/11/16> + 75.850|date: 2009/11/17> + 75.060|date: 2009/11/18> + 73.000|date: 2009/11/19> + 70.820|date: 2009/11/20> + 71.850|date: 2009/11/23> + 73.640|date: 2009/11/24> + 75.910|date: 2009/11/25> + 75.500|date: 2009/11/27> + 74.820|date: 2009/11/30> + 77.100|date: 2009/12/01> + 79.390|date: 2009/12/02> + 80.000|date: 2009/12/03> + 79.600|date: 2009/12/04> + 80.000|date: 2009/12/07> + 77.890|date: 2009/12/08> + 77.440|date: 2009/12/09> + 76.470|date: 2009/12/10> + 76.240|date: 2009/12/11> + 76.500|date: 2009/12/14> + 77.680|date: 2009/12/15> + 78.070|date: 2009/12/16> + 79.230|date: 2009/12/17> + 80.990|date: 2009/12/18> + 83.580|date: 2009/12/21> + 85.010|date: 2009/12/22> + 83.750|date: 2009/12/23> + 83.240|date: 2009/12/24> + 84.140|date: 2009/12/28> + 83.290|date: 2009/12/29> + 81.970|date: 2009/12/30> + 82.440|date: 2009/12/31> + 82.230|date: 2010/01/04> + 81.945|date: 2010/01/05> + 82.440|date: 2010/01/06> + 83.490|date: 2010/01/07> + 84.730|date: 2010/01/08> + 85.170|date: 2010/01/11> + 83.240|date: 2010/01/12> + 83.360|date: 2010/01/13> + 84.000|date: 2010/01/14> + 83.850|date: 2010/01/15> + 82.690|date: 2010/01/19> + 82.250|date: 2010/01/20> + 81.590|date: 2010/01/21> + 78.960|date: 2010/01/22> + 79.390|date: 2010/01/25> + 77.450|date: 2010/01/26> + 76.370|date: 2010/01/27> + 76.880|date: 2010/01/28> + 76.980|date: 2010/01/29> + 76.320|date: 2010/02/01> + 83.270|date: 2010/02/02> + 82.570|date: 2010/02/03> + 81.060|date: 2010/02/04> + 79.100|date: 2010/02/05> + 77.380|date: 2010/02/08> + 78.230|date: 2010/02/09> + 78.710|date: 2010/02/10> + 80.480|date: 2010/02/11> + 81.250|date: 2010/02/12> + 82.390|date: 2010/02/16> + 83.210|date: 2010/02/17> + 84.850|date: 2010/02/18> + 85.140|date: 2010/02/19> + 85.120|date: 2010/02/22> + 84.530|date: 2010/02/23> + 83.650|date: 2010/02/24> + 83.787|date: 2010/02/25> + 84.440|date: 2010/02/26> + 85.920|date: 2010/03/01> + 86.940|date: 2010/03/02> + 87.520|date: 2010/03/03> + 86.960|date: 2010/03/04> + 86.990|date: 2010/03/05> + 87.220|date: 2010/03/08> + 88.080|date: 2010/03/09> + 87.760|date: 2010/03/10> + 86.870|date: 2010/03/11> + 86.890|date: 2010/03/12> + 87.760|date: 2010/03/15> + 88.230|date: 2010/03/16> + 89.159|date: 2010/03/17> + 89.400|date: 2010/03/18> + 88.900|date: 2010/03/19> + 88.770|date: 2010/03/22> + 89.950|date: 2010/03/23> + 89.880|date: 2010/03/24> + 91.110|date: 2010/03/25> + 90.840|date: 2010/03/26> + 90.635|date: 2010/03/29> + 90.300|date: 2010/03/30> + 88.860|date: 2010/03/31> + 88.990|date: 2010/04/01> + 90.990|date: 2010/04/05> + 91.620|date: 2010/04/06> + 91.600|date: 2010/04/07> + 92.310|date: 2010/04/08> + 93.540|date: 2010/04/09> + 94.910|date: 2010/04/12> + 94.250|date: 2010/04/13> + 93.020|date: 2010/04/14> + 94.710|date: 2010/04/15> + 94.740|date: 2010/04/16> + 94.310|date: 2010/04/19> + 96.910|date: 2010/04/20> + 98.950|date: 2010/04/21> + 101.530|date: 2010/04/22> + 102.420|date: 2010/04/23> + 118.440|date: 2010/04/26> + 113.330|date: 2010/04/27> + 111.250|date: 2010/04/28> + 111.630|date: 2010/04/29> + 111.440|date: 2010/04/30> + 112.380|date: 2010/05/03> + 110.950|date: 2010/05/04> + 108.000|date: 2010/05/05> + 105.660|date: 2010/05/06> + 104.110|date: 2010/05/07> + 106.690|date: 2010/05/10> + 107.880|date: 2010/05/11> + 111.780|date: 2010/05/12> + 111.840|date: 2010/05/13> + 107.830|date: 2010/05/14> + 108.570|date: 2010/05/17> + 111.000|date: 2010/05/18> + 104.000|date: 2010/05/19> + 97.490|date: 2010/05/20> + 99.290|date: 2010/05/21> + 100.190|date: 2010/05/24> + 99.150|date: 2010/05/25> + 103.360|date: 2010/05/26> + 105.900|date: 2010/05/27> + 106.830|date: 2010/05/28> + 104.760|date: 2010/06/01> + 103.564|date: 2010/06/02> + 103.870|date: 2010/06/03> + 100.160|date: 2010/06/04> + 96.420|date: 2010/06/07> + 95.070|date: 2010/06/08> + 98.350|date: 2010/06/09> + 100.090|date: 2010/06/10> + 100.178|date: 2010/06/11> + 100.730|date: 2010/06/14> + 102.700|date: 2010/06/15> + 103.780|date: 2010/06/16> + 103.600|date: 2010/06/17> + 102.350|date: 2010/06/18> + 105.470|date: 2010/06/21> + 104.188|date: 2010/06/22> + 98.950|date: 2010/06/23> + 97.590|date: 2010/06/24> + 96.740|date: 2010/06/25> + 97.630|date: 2010/06/28> + 94.030|date: 2010/06/29> + 90.820|date: 2010/06/30> + 88.230|date: 2010/07/01> + 86.880|date: 2010/07/02> + 86.520|date: 2010/07/06> + 90.390|date: 2010/07/07> + 92.400|date: 2010/07/08> + 92.620|date: 2010/07/09> + 92.770|date: 2010/07/12> + 95.090|date: 2010/07/13> + 96.900|date: 2010/07/14> + 96.560|date: 2010/07/15> + 94.280|date: 2010/07/16> + 91.900|date: 2010/07/19> + 91.260|date: 2010/07/20> + 89.917|date: 2010/07/21> + 88.310|date: 2010/07/22> + 86.420|date: 2010/07/23> + 89.360|date: 2010/07/26> + 89.380|date: 2010/07/27> + 86.500|date: 2010/07/28> + 84.880|date: 2010/07/29> + 83.650|date: 2010/07/30> + 87.400|date: 2010/08/02> + 86.750|date: 2010/08/03> + 86.320|date: 2010/08/04> + 86.250|date: 2010/08/05> + 85.180|date: 2010/08/06> + 86.800|date: 2010/08/09> + 85.440|date: 2010/08/10> + 81.250|date: 2010/08/11> + 79.610|date: 2010/08/12> + 77.990|date: 2010/08/13> + 78.290|date: 2010/08/16> + 80.761|date: 2010/08/17> + 79.870|date: 2010/08/19> + 77.720|date: 2010/08/20> low |ticker: WHR> => 61.270|date: 2009/08/21> + 63.330|date: 2009/08/24> + 63.050|date: 2009/08/25> + 61.700|date: 2009/08/26> + 62.310|date: 2009/08/27> + 64.340|date: 2009/08/28> + 63.750|date: 2009/08/31> + 62.160|date: 2009/09/01> + 60.640|date: 2009/09/02> + 60.540|date: 2009/09/03> + 60.960|date: 2009/09/04> + 63.390|date: 2009/09/09> + 65.540|date: 2009/09/10> + 65.650|date: 2009/09/11> + 64.630|date: 2009/09/14> + 66.700|date: 2009/09/15> + 68.420|date: 2009/09/16> + 71.300|date: 2009/09/17> + 71.200|date: 2009/09/18> + 70.780|date: 2009/09/21> + 71.040|date: 2009/09/22> + 69.820|date: 2009/09/23> + 67.990|date: 2009/09/24> + 67.200|date: 2009/09/25> + 67.865|date: 2009/09/28> + 69.770|date: 2009/09/29> + 69.150|date: 2009/09/30> + 66.590|date: 2009/10/01> + 65.370|date: 2009/10/02> + 66.460|date: 2009/10/05> + 66.850|date: 2009/10/06> + 66.690|date: 2009/10/07> + 68.390|date: 2009/10/08> + 68.580|date: 2009/10/09> + 70.760|date: 2009/10/12> + 70.730|date: 2009/10/13> + 71.670|date: 2009/10/14> + 71.770|date: 2009/10/15> + 71.640|date: 2009/10/16> + 72.300|date: 2009/10/19> + 72.370|date: 2009/10/20> + 71.755|date: 2009/10/21> + 71.270|date: 2009/10/22> + 75.500|date: 2009/10/23> + 77.310|date: 2009/10/26> + 74.410|date: 2009/10/27> + 71.290|date: 2009/10/28> + 71.980|date: 2009/11/05> + 69.890|date: 2009/11/06> + 71.100|date: 2009/11/09> + 72.180|date: 2009/11/10> + 73.930|date: 2009/11/11> + 73.060|date: 2009/11/12> + 73.171|date: 2009/11/13> + 74.450|date: 2009/11/16> + 74.550|date: 2009/11/17> + 73.090|date: 2009/11/18> + 70.500|date: 2009/11/19> + 68.900|date: 2009/11/20> + 70.640|date: 2009/11/23> + 71.410|date: 2009/11/24> + 73.610|date: 2009/11/25> + 72.840|date: 2009/11/27> + 73.290|date: 2009/11/30> + 74.720|date: 2009/12/01> + 77.070|date: 2009/12/02> + 76.980|date: 2009/12/03> + 77.240|date: 2009/12/04> + 77.670|date: 2009/12/07> + 76.480|date: 2009/12/08> + 74.960|date: 2009/12/09> + 75.290|date: 2009/12/10> + 74.430|date: 2009/12/11> + 75.240|date: 2009/12/14> + 75.160|date: 2009/12/15> + 77.190|date: 2009/12/16> + 76.280|date: 2009/12/17> + 78.770|date: 2009/12/18> + 80.360|date: 2009/12/21> + 82.990|date: 2009/12/22> + 82.100|date: 2009/12/23> + 82.530|date: 2009/12/24> + 82.160|date: 2009/12/28> + 82.020|date: 2009/12/29> + 80.750|date: 2009/12/30> + 80.560|date: 2009/12/31> + 80.500|date: 2010/01/04> + 80.560|date: 2010/01/05> + 80.870|date: 2010/01/06> + 81.060|date: 2010/01/07> + 82.430|date: 2010/01/08> + 83.880|date: 2010/01/11> + 81.550|date: 2010/01/12> + 82.030|date: 2010/01/13> + 82.750|date: 2010/01/14> + 81.950|date: 2010/01/15> + 81.340|date: 2010/01/19> + 80.020|date: 2010/01/20> + 78.100|date: 2010/01/21> + 75.940|date: 2010/01/22> + 76.030|date: 2010/01/25> + 75.350|date: 2010/01/26> + 74.540|date: 2010/01/27> + 74.748|date: 2010/01/28> + 74.870|date: 2010/01/29> + 75.330|date: 2010/02/01> + 78.850|date: 2010/02/02> + 80.580|date: 2010/02/03> + 78.380|date: 2010/02/04> + 73.300|date: 2010/02/05> + 74.250|date: 2010/02/08> + 75.180|date: 2010/02/09> + 76.380|date: 2010/02/10> + 77.390|date: 2010/02/11> + 79.030|date: 2010/02/12> + 79.690|date: 2010/02/16> + 82.030|date: 2010/02/17> + 82.030|date: 2010/02/18> + 83.930|date: 2010/02/19> + 84.130|date: 2010/02/22> + 82.410|date: 2010/02/23> + 81.850|date: 2010/02/24> + 82.060|date: 2010/02/25> + 82.990|date: 2010/02/26> + 83.670|date: 2010/03/01> + 85.910|date: 2010/03/02> + 86.090|date: 2010/03/03> + 85.310|date: 2010/03/04> + 85.800|date: 2010/03/05> + 86.260|date: 2010/03/08> + 86.540|date: 2010/03/09> + 86.490|date: 2010/03/10> + 85.760|date: 2010/03/11> + 85.580|date: 2010/03/12> + 84.960|date: 2010/03/15> + 85.940|date: 2010/03/16> + 88.050|date: 2010/03/17> + 88.620|date: 2010/03/18> + 85.980|date: 2010/03/19> + 85.500|date: 2010/03/22> + 88.340|date: 2010/03/23> + 88.720|date: 2010/03/24> + 89.060|date: 2010/03/25> + 89.000|date: 2010/03/26> + 89.510|date: 2010/03/29> + 88.570|date: 2010/03/30> + 86.920|date: 2010/03/31> + 86.860|date: 2010/04/01> + 88.140|date: 2010/04/05> + 89.740|date: 2010/04/06> + 88.800|date: 2010/04/07> + 88.660|date: 2010/04/08> + 91.120|date: 2010/04/09> + 93.040|date: 2010/04/12> + 91.680|date: 2010/04/13> + 91.580|date: 2010/04/14> + 92.080|date: 2010/04/15> + 91.600|date: 2010/04/16> + 91.690|date: 2010/04/19> + 94.340|date: 2010/04/20> + 95.880|date: 2010/04/21> + 97.770|date: 2010/04/22> + 99.200|date: 2010/04/23> + 112.280|date: 2010/04/26> + 107.510|date: 2010/04/27> + 104.820|date: 2010/04/28> + 109.490|date: 2010/04/29> + 108.850|date: 2010/04/30> + 109.310|date: 2010/05/03> + 108.380|date: 2010/05/04> + 102.450|date: 2010/05/05> + 95.390|date: 2010/05/06> + 97.560|date: 2010/05/07> + 101.740|date: 2010/05/10> + 104.090|date: 2010/05/11> + 105.750|date: 2010/05/12> + 108.080|date: 2010/05/13> + 104.820|date: 2010/05/14> + 103.860|date: 2010/05/17> + 103.940|date: 2010/05/18> + 97.660|date: 2010/05/19> + 92.640|date: 2010/05/20> + 90.790|date: 2010/05/21> + 97.260|date: 2010/05/24> + 94.110|date: 2010/05/25> + 98.340|date: 2010/05/26> + 100.270|date: 2010/05/27> + 103.500|date: 2010/05/28> + 98.800|date: 2010/06/01> + 99.040|date: 2010/06/02> + 100.200|date: 2010/06/03> + 94.950|date: 2010/06/04> + 92.240|date: 2010/06/07> + 90.210|date: 2010/06/08> + 94.280|date: 2010/06/09> + 96.720|date: 2010/06/10> + 96.190|date: 2010/06/11> + 97.810|date: 2010/06/14> + 98.280|date: 2010/06/15> + 99.880|date: 2010/06/16> + 99.510|date: 2010/06/17> + 100.560|date: 2010/06/18> + 102.700|date: 2010/06/21> + 97.330|date: 2010/06/22> + 95.050|date: 2010/06/23> + 93.300|date: 2010/06/24> + 93.470|date: 2010/06/25> + 95.000|date: 2010/06/28> + 89.020|date: 2010/06/29> + 87.580|date: 2010/06/30> + 82.070|date: 2010/07/01> + 83.500|date: 2010/07/02> + 82.020|date: 2010/07/06> + 83.560|date: 2010/07/07> + 88.448|date: 2010/07/08> + 90.038|date: 2010/07/09> + 88.850|date: 2010/07/12> + 91.490|date: 2010/07/13> + 93.480|date: 2010/07/14> + 91.540|date: 2010/07/15> + 89.820|date: 2010/07/16> + 87.450|date: 2010/07/19> + 85.780|date: 2010/07/20> + 84.600|date: 2010/07/21> + 85.190|date: 2010/07/22> + 84.200|date: 2010/07/23> + 85.200|date: 2010/07/26> + 85.100|date: 2010/07/27> + 83.660|date: 2010/07/28> + 81.800|date: 2010/07/29> + 82.030|date: 2010/07/30> + 83.700|date: 2010/08/02> + 84.190|date: 2010/08/03> + 84.660|date: 2010/08/04> + 84.350|date: 2010/08/05> + 83.340|date: 2010/08/06> + 85.200|date: 2010/08/09> + 82.270|date: 2010/08/10> + 78.960|date: 2010/08/11> + 77.530|date: 2010/08/12> + 76.430|date: 2010/08/13> + 75.630|date: 2010/08/16> + 77.840|date: 2010/08/17> + 76.460|date: 2010/08/19> + 76.100|date: 2010/08/20> close |ticker: WHR> => 64.090|date: 2009/08/21> + 63.980|date: 2009/08/24> + 63.260|date: 2009/08/25> + 62.220|date: 2009/08/26> + 64.540|date: 2009/08/27> + 66.110|date: 2009/08/28> + 64.210|date: 2009/08/31> + 62.210|date: 2009/09/01> + 61.110|date: 2009/09/02> + 62.210|date: 2009/09/03> + 64.060|date: 2009/09/04> + 66.720|date: 2009/09/09> + 67.310|date: 2009/09/10> + 65.900|date: 2009/09/11> + 66.990|date: 2009/09/14> + 68.410|date: 2009/09/15> + 72.260|date: 2009/09/16> + 71.780|date: 2009/09/17> + 73.020|date: 2009/09/18> + 71.030|date: 2009/09/21> + 71.710|date: 2009/09/22> + 69.880|date: 2009/09/23> + 69.000|date: 2009/09/24> + 67.820|date: 2009/09/25> + 69.850|date: 2009/09/28> + 70.300|date: 2009/09/29> + 69.960|date: 2009/09/30> + 67.120|date: 2009/10/01> + 66.520|date: 2009/10/02> + 68.980|date: 2009/10/05> + 67.790|date: 2009/10/06> + 68.140|date: 2009/10/07> + 69.610|date: 2009/10/08> + 70.500|date: 2009/10/09> + 71.380|date: 2009/10/12> + 71.830|date: 2009/10/13> + 72.860|date: 2009/10/14> + 73.400|date: 2009/10/15> + 72.730|date: 2009/10/16> + 73.760|date: 2009/10/19> + 73.000|date: 2009/10/20> + 71.830|date: 2009/10/21> + 73.540|date: 2009/10/22> + 77.130|date: 2009/10/23> + 77.660|date: 2009/10/26> + 74.800|date: 2009/10/27> + 71.740|date: 2009/10/28> + 73.850|date: 2009/11/05> + 70.820|date: 2009/11/06> + 73.540|date: 2009/11/09> + 73.900|date: 2009/11/10> + 74.430|date: 2009/11/11> + 73.310|date: 2009/11/12> + 74.260|date: 2009/11/13> + 75.940|date: 2009/11/16> + 75.560|date: 2009/11/17> + 73.380|date: 2009/11/18> + 70.720|date: 2009/11/19> + 69.660|date: 2009/11/20> + 71.410|date: 2009/11/23> + 73.590|date: 2009/11/24> + 75.450|date: 2009/11/25> + 74.600|date: 2009/11/27> + 74.160|date: 2009/11/30> + 76.970|date: 2009/12/01> + 79.130|date: 2009/12/02> + 77.080|date: 2009/12/03> + 78.590|date: 2009/12/04> + 78.140|date: 2009/12/07> + 76.730|date: 2009/12/08> + 75.700|date: 2009/12/09> + 75.610|date: 2009/12/10> + 74.790|date: 2009/12/11> + 76.400|date: 2009/12/14> + 77.450|date: 2009/12/15> + 77.500|date: 2009/12/16> + 79.160|date: 2009/12/17> + 80.690|date: 2009/12/18> + 83.550|date: 2009/12/21> + 83.650|date: 2009/12/22> + 82.880|date: 2009/12/23> + 82.950|date: 2009/12/24> + 82.630|date: 2009/12/28> + 82.170|date: 2009/12/29> + 81.730|date: 2009/12/30> + 80.660|date: 2009/12/31> + 81.950|date: 2010/01/04> + 81.780|date: 2010/01/05> + 81.060|date: 2010/01/06> + 82.800|date: 2010/01/07> + 84.560|date: 2010/01/08> + 84.020|date: 2010/01/11> + 82.350|date: 2010/01/12> + 83.070|date: 2010/01/13> + 83.170|date: 2010/01/14> + 82.300|date: 2010/01/15> + 82.640|date: 2010/01/19> + 81.360|date: 2010/01/20> + 78.830|date: 2010/01/21> + 77.570|date: 2010/01/22> + 76.720|date: 2010/01/25> + 76.100|date: 2010/01/26> + 75.880|date: 2010/01/27> + 75.680|date: 2010/01/28> + 75.180|date: 2010/01/29> + 76.060|date: 2010/02/01> + 82.230|date: 2010/02/02> + 82.080|date: 2010/02/03> + 78.630|date: 2010/02/04> + 76.120|date: 2010/02/05> + 75.610|date: 2010/02/08> + 77.880|date: 2010/02/09> + 77.640|date: 2010/02/10> + 80.340|date: 2010/02/11> + 81.170|date: 2010/02/12> + 82.310|date: 2010/02/16> + 83.060|date: 2010/02/17> + 84.560|date: 2010/02/18> + 84.670|date: 2010/02/19> + 84.520|date: 2010/02/22> + 82.920|date: 2010/02/23> + 83.550|date: 2010/02/24> + 83.610|date: 2010/02/25> + 84.160|date: 2010/02/26> + 85.890|date: 2010/03/01> + 86.380|date: 2010/03/02> + 86.690|date: 2010/03/03> + 85.500|date: 2010/03/04> + 86.670|date: 2010/03/05> + 86.870|date: 2010/03/08> + 87.250|date: 2010/03/09> + 86.940|date: 2010/03/10> + 86.530|date: 2010/03/11> + 86.000|date: 2010/03/12> + 86.290|date: 2010/03/15> + 88.070|date: 2010/03/16> + 88.610|date: 2010/03/17> + 88.900|date: 2010/03/18> + 86.280|date: 2010/03/19> + 88.450|date: 2010/03/22> + 89.830|date: 2010/03/23> + 89.140|date: 2010/03/24> + 89.130|date: 2010/03/25> + 90.010|date: 2010/03/26> + 90.080|date: 2010/03/29> + 89.000|date: 2010/03/30> + 87.250|date: 2010/03/31> + 87.770|date: 2010/04/01> + 90.740|date: 2010/04/05> + 91.480|date: 2010/04/06> + 89.110|date: 2010/04/07> + 92.060|date: 2010/04/08> + 93.310|date: 2010/04/09> + 94.440|date: 2010/04/12> + 92.130|date: 2010/04/13> + 92.860|date: 2010/04/14> + 93.220|date: 2010/04/15> + 93.410|date: 2010/04/16> + 93.600|date: 2010/04/19> + 96.090|date: 2010/04/20> + 98.770|date: 2010/04/21> + 101.120|date: 2010/04/22> + 102.220|date: 2010/04/23> + 112.420|date: 2010/04/26> + 107.730|date: 2010/04/27> + 110.680|date: 2010/04/28> + 110.760|date: 2010/04/29> + 108.870|date: 2010/04/30> + 111.710|date: 2010/05/03> + 109.140|date: 2010/05/04> + 104.210|date: 2010/05/05> + 102.900|date: 2010/05/06> + 98.140|date: 2010/05/07> + 106.640|date: 2010/05/10> + 105.240|date: 2010/05/11> + 111.410|date: 2010/05/12> + 108.730|date: 2010/05/13> + 106.690|date: 2010/05/14> + 108.120|date: 2010/05/17> + 104.470|date: 2010/05/18> + 99.620|date: 2010/05/19> + 93.150|date: 2010/05/20> + 99.040|date: 2010/05/21> + 97.360|date: 2010/05/24> + 99.040|date: 2010/05/25> + 99.000|date: 2010/05/26> + 104.660|date: 2010/05/27> + 104.440|date: 2010/05/28> + 98.980|date: 2010/06/01> + 103.540|date: 2010/06/02> + 101.290|date: 2010/06/03> + 95.650|date: 2010/06/04> + 92.350|date: 2010/06/07> + 94.100|date: 2010/06/08> + 94.960|date: 2010/06/09> + 99.770|date: 2010/06/10> + 98.240|date: 2010/06/11> + 98.230|date: 2010/06/14> + 102.480|date: 2010/06/15> + 102.800|date: 2010/06/16> + 101.860|date: 2010/06/17> + 101.360|date: 2010/06/18> + 103.530|date: 2010/06/21> + 97.940|date: 2010/06/22> + 97.710|date: 2010/06/23> + 94.290|date: 2010/06/24> + 96.650|date: 2010/06/25> + 95.640|date: 2010/06/28> + 89.940|date: 2010/06/29> + 87.820|date: 2010/06/30> + 85.350|date: 2010/07/01> + 84.100|date: 2010/07/02> + 83.450|date: 2010/07/06> + 90.140|date: 2010/07/07> + 90.290|date: 2010/07/08> + 92.390|date: 2010/07/09> + 90.640|date: 2010/07/12> + 94.600|date: 2010/07/13> + 95.680|date: 2010/07/14> + 94.380|date: 2010/07/15> + 90.410|date: 2010/07/16> + 91.360|date: 2010/07/19> + 88.700|date: 2010/07/20> + 86.170|date: 2010/07/21> + 86.200|date: 2010/07/22> + 85.970|date: 2010/07/23> + 88.180|date: 2010/07/26> + 86.180|date: 2010/07/27> + 84.280|date: 2010/07/28> + 84.110|date: 2010/07/29> + 83.300|date: 2010/07/30> + 86.750|date: 2010/08/02> + 85.090|date: 2010/08/03> + 85.860|date: 2010/08/04> + 85.330|date: 2010/08/05> + 84.920|date: 2010/08/06> + 86.070|date: 2010/08/09> + 82.750|date: 2010/08/10> + 79.270|date: 2010/08/11> + 78.130|date: 2010/08/12> + 76.740|date: 2010/08/13> + 77.190|date: 2010/08/16> + 79.430|date: 2010/08/17> + 78.010|date: 2010/08/19> + 77.580|date: 2010/08/20> volume |ticker: WHR> => 26142.000|date: 2009/08/21> + 18641.000|date: 2009/08/24> + 18127.000|date: 2009/08/25> + 15056.000|date: 2009/08/26> + 20887.000|date: 2009/08/27> + 27751.000|date: 2009/08/28> + 21426.000|date: 2009/08/31> + 20489.000|date: 2009/09/01> + 14687.000|date: 2009/09/02> + 12616.000|date: 2009/09/03> + 15778.000|date: 2009/09/04> + 18421.000|date: 2009/09/09> + 10247.000|date: 2009/09/10> + 11865.000|date: 2009/09/11> + 14048.000|date: 2009/09/14> + 14171.000|date: 2009/09/15> + 32336.000|date: 2009/09/16> + 25518.000|date: 2009/09/17> + 14975.000|date: 2009/09/18> + 12639.000|date: 2009/09/21> + 8474.000|date: 2009/09/22> + 16545.000|date: 2009/09/23> + 15018.000|date: 2009/09/24> + 17213.000|date: 2009/09/25> + 11054.000|date: 2009/09/28> + 8693.000|date: 2009/09/29> + 14222.000|date: 2009/09/30> + 18476.000|date: 2009/10/01> + 13985.000|date: 2009/10/02> + 15763.000|date: 2009/10/05> + 16336.000|date: 2009/10/06> + 9449.000|date: 2009/10/07> + 13040.000|date: 2009/10/08> + 8941.000|date: 2009/10/09> + 8306.000|date: 2009/10/12> + 10005.000|date: 2009/10/13> + 12925.000|date: 2009/10/14> + 12706.000|date: 2009/10/15> + 12081.000|date: 2009/10/16> + 7956.000|date: 2009/10/19> + 9163.000|date: 2009/10/20> + 14223.000|date: 2009/10/21> + 17592.000|date: 2009/10/22> + 45341.000|date: 2009/10/23> + 27423.000|date: 2009/10/26> + 22943.000|date: 2009/10/27> + 28807.000|date: 2009/10/28> + 15499.000|date: 2009/11/05> + 29912.000|date: 2009/11/06> + 22072.000|date: 2009/11/09> + 9624.000|date: 2009/11/10> + 12931.000|date: 2009/11/11> + 12703.000|date: 2009/11/12> + 10401.000|date: 2009/11/13> + 13572.000|date: 2009/11/16> + 10510.000|date: 2009/11/17> + 15345.000|date: 2009/11/18> + 20083.000|date: 2009/11/19> + 18264.000|date: 2009/11/20> + 15721.000|date: 2009/11/23> + 20803.000|date: 2009/11/24> + 16808.000|date: 2009/11/25> + 9723.000|date: 2009/11/27> + 11583.000|date: 2009/11/30> + 26982.000|date: 2009/12/01> + 15482.000|date: 2009/12/02> + 21104.000|date: 2009/12/03> + 21941.000|date: 2009/12/04> + 16376.000|date: 2009/12/07> + 14126.000|date: 2009/12/08> + 21715.000|date: 2009/12/09> + 11757.000|date: 2009/12/10> + 15955.000|date: 2009/12/11> + 13435.000|date: 2009/12/14> + 11045.000|date: 2009/12/15> + 11346.000|date: 2009/12/16> + 18238.000|date: 2009/12/17> + 21186.000|date: 2009/12/18> + 16572.000|date: 2009/12/21> + 15451.000|date: 2009/12/22> + 8514.000|date: 2009/12/23> + 2291.000|date: 2009/12/24> + 6999.000|date: 2009/12/28> + 6790.000|date: 2009/12/29> + 6364.000|date: 2009/12/30> + 5340.000|date: 2009/12/31> + 10103.000|date: 2010/01/04> + 12092.000|date: 2010/01/05> + 13350.000|date: 2010/01/06> + 15673.000|date: 2010/01/07> + 13571.000|date: 2010/01/08> + 8480.000|date: 2010/01/11> + 8525.000|date: 2010/01/12> + 7212.000|date: 2010/01/13> + 5924.000|date: 2010/01/14> + 7285.000|date: 2010/01/15> + 7037.000|date: 2010/01/19> + 9811.000|date: 2010/01/20> + 13681.000|date: 2010/01/21> + 23668.000|date: 2010/01/22> + 10760.000|date: 2010/01/25> + 9962.000|date: 2010/01/26> + 8486.000|date: 2010/01/27> + 10248.000|date: 2010/01/28> + 12826.000|date: 2010/01/29> + 11601.000|date: 2010/02/01> + 58260.000|date: 2010/02/02> + 20727.000|date: 2010/02/03> + 23540.000|date: 2010/02/04> + 26612.000|date: 2010/02/05> + 19884.000|date: 2010/02/08> + 17249.000|date: 2010/02/09> + 11345.000|date: 2010/02/10> + 12730.000|date: 2010/02/11> + 11629.000|date: 2010/02/12> + 14736.000|date: 2010/02/16> + 9754.000|date: 2010/02/17> + 15014.000|date: 2010/02/18> + 11758.000|date: 2010/02/19> + 13365.000|date: 2010/02/22> + 12116.000|date: 2010/02/23> + 11210.000|date: 2010/02/24> + 12054.000|date: 2010/02/25> + 10136.000|date: 2010/02/26> + 8841.000|date: 2010/03/01> + 9616.000|date: 2010/03/02> + 8848.000|date: 2010/03/03> + 10461.000|date: 2010/03/04> + 7965.000|date: 2010/03/05> + 8383.000|date: 2010/03/08> + 9988.000|date: 2010/03/09> + 8292.000|date: 2010/03/10> + 9398.000|date: 2010/03/11> + 8913.000|date: 2010/03/12> + 14339.000|date: 2010/03/15> + 9984.000|date: 2010/03/16> + 10455.000|date: 2010/03/17> + 8070.000|date: 2010/03/18> + 15757.000|date: 2010/03/19> + 10496.000|date: 2010/03/22> + 9601.000|date: 2010/03/23> + 7039.000|date: 2010/03/24> + 7237.000|date: 2010/03/25> + 7283.000|date: 2010/03/26> + 3393.000|date: 2010/03/29> + 7145.000|date: 2010/03/30> + 8483.000|date: 2010/03/31> + 8497.000|date: 2010/04/01> + 10771.000|date: 2010/04/05> + 9092.000|date: 2010/04/06> + 11151.000|date: 2010/04/07> + 14613.000|date: 2010/04/08> + 15887.000|date: 2010/04/09> + 13160.000|date: 2010/04/12> + 17679.000|date: 2010/04/13> + 11511.000|date: 2010/04/14> + 14203.000|date: 2010/04/15> + 14245.000|date: 2010/04/16> + 11296.000|date: 2010/04/19> + 16800.000|date: 2010/04/20> + 14636.000|date: 2010/04/21> + 21740.000|date: 2010/04/22> + 15744.000|date: 2010/04/23> + 80988.000|date: 2010/04/26> + 41049.000|date: 2010/04/27> + 36418.000|date: 2010/04/28> + 16468.000|date: 2010/04/29> + 16422.000|date: 2010/04/30> + 18309.000|date: 2010/05/03> + 18860.000|date: 2010/05/04> + 30945.000|date: 2010/05/05> + 26897.000|date: 2010/05/06> + 24766.000|date: 2010/05/07> + 22411.000|date: 2010/05/10> + 18540.000|date: 2010/05/11> + 17859.000|date: 2010/05/12> + 13275.000|date: 2010/05/13> + 9813.000|date: 2010/05/14> + 15031.000|date: 2010/05/17> + 16373.000|date: 2010/05/18> + 31786.000|date: 2010/05/19> + 30472.000|date: 2010/05/20> + 29283.000|date: 2010/05/21> + 12541.000|date: 2010/05/24> + 17974.000|date: 2010/05/25> + 15953.000|date: 2010/05/26> + 26016.000|date: 2010/05/27> + 15625.000|date: 2010/05/28> + 17311.000|date: 2010/06/01> + 12084.000|date: 2010/06/02> + 13122.000|date: 2010/06/03> + 14544.000|date: 2010/06/04> + 17412.000|date: 2010/06/07> + 19469.000|date: 2010/06/08> + 19762.000|date: 2010/06/09> + 13783.000|date: 2010/06/10> + 16943.000|date: 2010/06/11> + 19066.000|date: 2010/06/14> + 16855.000|date: 2010/06/15> + 14804.000|date: 2010/06/16> + 10719.000|date: 2010/06/17> + 10459.000|date: 2010/06/18> + 17532.000|date: 2010/06/21> + 15042.000|date: 2010/06/22> + 15853.000|date: 2010/06/23> + 15401.000|date: 2010/06/24> + 18641.000|date: 2010/06/25> + 8819.000|date: 2010/06/28> + 21150.000|date: 2010/06/29> + 17346.000|date: 2010/06/30> + 30300.000|date: 2010/07/01> + 12284.000|date: 2010/07/02> + 24385.000|date: 2010/07/06> + 27911.000|date: 2010/07/07> + 13531.000|date: 2010/07/08> + 9776.000|date: 2010/07/09> + 8184.000|date: 2010/07/12> + 14853.000|date: 2010/07/13> + 20153.000|date: 2010/07/14> + 13663.000|date: 2010/07/15> + 21181.000|date: 2010/07/16> + 27394.000|date: 2010/07/19> + 67452.000|date: 2010/07/20> + 36567.000|date: 2010/07/21> + 29529.000|date: 2010/07/22> + 20752.000|date: 2010/07/23> + 16099.000|date: 2010/07/26> + 17424.000|date: 2010/07/27> + 13514.000|date: 2010/07/28> + 17769.000|date: 2010/07/29> + 18008.000|date: 2010/07/30> + 20899.000|date: 2010/08/02> + 16555.000|date: 2010/08/03> + 11138.000|date: 2010/08/04> + 15678.000|date: 2010/08/05> + 11267.000|date: 2010/08/06> + 12866.000|date: 2010/08/09> + 24693.000|date: 2010/08/10> + 23920.000|date: 2010/08/11> + 22509.000|date: 2010/08/12> + 15916.000|date: 2010/08/13> + 19561.000|date: 2010/08/16> + 17996.000|date: 2010/08/17> + 20964.000|date: 2010/08/19> + 16412.000|date: 2010/08/20> open |ticker: WIN> => 8.450|date: 2009/08/21> + 8.610|date: 2009/08/24> + 8.630|date: 2009/08/25> + 8.550|date: 2009/08/26> + 8.560|date: 2009/08/27> + 8.690|date: 2009/08/28> + 8.590|date: 2009/08/31> + 8.570|date: 2009/09/01> + 8.500|date: 2009/09/02> + 8.460|date: 2009/09/03> + 8.420|date: 2009/09/04> + 8.700|date: 2009/09/09> + 8.820|date: 2009/09/10> + 9.060|date: 2009/09/11> + 9.000|date: 2009/09/14> + 9.040|date: 2009/09/15> + 9.350|date: 2009/09/16> + 9.460|date: 2009/09/17> + 9.530|date: 2009/09/18> + 9.740|date: 2009/09/21> + 9.690|date: 2009/09/22> + 9.660|date: 2009/09/23> + 9.730|date: 2009/09/24> + 9.740|date: 2009/09/25> + 9.650|date: 2009/09/28> + 9.750|date: 2009/09/29> + 10.210|date: 2009/09/30> + 10.160|date: 2009/10/01> + 9.930|date: 2009/10/02> + 9.900|date: 2009/10/05> + 10.210|date: 2009/10/06> + 10.200|date: 2009/10/07> + 10.170|date: 2009/10/08> + 10.020|date: 2009/10/09> + 10.140|date: 2009/10/12> + 10.090|date: 2009/10/13> + 10.130|date: 2009/10/14> + 10.090|date: 2009/10/15> + 10.160|date: 2009/10/16> + 10.170|date: 2009/10/19> + 10.190|date: 2009/10/20> + 10.090|date: 2009/10/21> + 10.050|date: 2009/10/22> + 10.060|date: 2009/10/23> + 9.970|date: 2009/10/26> + 9.940|date: 2009/10/27> + 9.790|date: 2009/10/28> + 10.080|date: 2009/11/05> + 10.180|date: 2009/11/06> + 10.270|date: 2009/11/09> + 10.060|date: 2009/11/10> + 10.070|date: 2009/11/11> + 10.040|date: 2009/11/12> + 9.890|date: 2009/11/13> + 10.010|date: 2009/11/16> + 10.080|date: 2009/11/17> + 10.060|date: 2009/11/18> + 10.000|date: 2009/11/19> + 10.030|date: 2009/11/20> + 10.100|date: 2009/11/23> + 10.000|date: 2009/11/24> + 10.060|date: 2009/11/25> + 10.030|date: 2009/11/27> + 10.150|date: 2009/11/30> + 10.000|date: 2009/12/01> + 10.150|date: 2009/12/02> + 10.500|date: 2009/12/03> + 10.610|date: 2009/12/04> + 10.700|date: 2009/12/07> + 10.990|date: 2009/12/08> + 10.970|date: 2009/12/09> + 10.970|date: 2009/12/10> + 10.970|date: 2009/12/11> + 11.050|date: 2009/12/14> + 10.860|date: 2009/12/15> + 10.840|date: 2009/12/16> + 10.860|date: 2009/12/17> + 10.820|date: 2009/12/18> + 10.970|date: 2009/12/21> + 11.110|date: 2009/12/22> + 11.280|date: 2009/12/23> + 11.390|date: 2009/12/24> + 11.570|date: 2009/12/28> + 11.400|date: 2009/12/29> + 10.950|date: 2009/12/30> + 11.010|date: 2009/12/31> + 10.990|date: 2010/01/04> + 11.150|date: 2010/01/05> + 11.090|date: 2010/01/06> + 11.040|date: 2010/01/07> + 10.950|date: 2010/01/08> + 10.870|date: 2010/01/11> + 10.800|date: 2010/01/12> + 10.690|date: 2010/01/13> + 10.760|date: 2010/01/14> + 10.880|date: 2010/01/15> + 10.780|date: 2010/01/19> + 10.910|date: 2010/01/20> + 10.780|date: 2010/01/21> + 10.610|date: 2010/01/22> + 10.600|date: 2010/01/25> + 10.740|date: 2010/01/26> + 10.540|date: 2010/01/27> + 10.510|date: 2010/01/28> + 10.430|date: 2010/01/29> + 10.260|date: 2010/02/01> + 10.270|date: 2010/02/02> + 10.530|date: 2010/02/03> + 10.460|date: 2010/02/04> + 10.050|date: 2010/02/05> + 10.000|date: 2010/02/08> + 10.120|date: 2010/02/09> + 10.140|date: 2010/02/10> + 10.150|date: 2010/02/11> + 10.130|date: 2010/02/12> + 10.270|date: 2010/02/16> + 10.280|date: 2010/02/17> + 10.450|date: 2010/02/18> + 10.450|date: 2010/02/19> + 10.300|date: 2010/02/22> + 10.230|date: 2010/02/23> + 10.180|date: 2010/02/24> + 10.150|date: 2010/02/25> + 10.100|date: 2010/02/26> + 10.160|date: 2010/03/01> + 10.340|date: 2010/03/02> + 10.460|date: 2010/03/03> + 10.250|date: 2010/03/04> + 10.400|date: 2010/03/05> + 10.390|date: 2010/03/08> + 10.580|date: 2010/03/09> + 10.750|date: 2010/03/10> + 10.810|date: 2010/03/11> + 10.840|date: 2010/03/12> + 10.940|date: 2010/03/15> + 11.110|date: 2010/03/16> + 11.130|date: 2010/03/17> + 11.250|date: 2010/03/18> + 11.360|date: 2010/03/19> + 10.950|date: 2010/03/22> + 11.330|date: 2010/03/23> + 11.320|date: 2010/03/24> + 11.280|date: 2010/03/25> + 11.250|date: 2010/03/26> + 11.030|date: 2010/03/29> + 10.950|date: 2010/03/30> + 10.900|date: 2010/03/31> + 10.980|date: 2010/04/01> + 10.970|date: 2010/04/05> + 11.090|date: 2010/04/06> + 11.100|date: 2010/04/07> + 11.030|date: 2010/04/08> + 10.950|date: 2010/04/09> + 10.990|date: 2010/04/12> + 11.040|date: 2010/04/13> + 11.000|date: 2010/04/14> + 11.050|date: 2010/04/15> + 11.100|date: 2010/04/16> + 10.980|date: 2010/04/19> + 11.030|date: 2010/04/20> + 11.120|date: 2010/04/21> + 11.030|date: 2010/04/22> + 11.110|date: 2010/04/23> + 11.130|date: 2010/04/26> + 11.040|date: 2010/04/27> + 11.000|date: 2010/04/28> + 11.060|date: 2010/04/29> + 11.060|date: 2010/04/30> + 11.140|date: 2010/05/03> + 11.110|date: 2010/05/04> + 11.050|date: 2010/05/05> + 11.070|date: 2010/05/06> + 10.280|date: 2010/05/07> + 10.700|date: 2010/05/10> + 10.680|date: 2010/05/11> + 10.640|date: 2010/05/12> + 10.870|date: 2010/05/13> + 10.820|date: 2010/05/14> + 10.790|date: 2010/05/17> + 10.990|date: 2010/05/18> + 10.700|date: 2010/05/19> + 10.600|date: 2010/05/20> + 10.190|date: 2010/05/21> + 10.480|date: 2010/05/24> + 10.310|date: 2010/05/25> + 10.570|date: 2010/05/26> + 10.680|date: 2010/05/27> + 10.900|date: 2010/05/28> + 10.600|date: 2010/06/01> + 10.750|date: 2010/06/02> + 10.960|date: 2010/06/03> + 10.870|date: 2010/06/04> + 10.900|date: 2010/06/07> + 10.600|date: 2010/06/08> + 10.660|date: 2010/06/09> + 10.820|date: 2010/06/10> + 10.910|date: 2010/06/11> + 11.110|date: 2010/06/14> + 11.160|date: 2010/06/15> + 11.260|date: 2010/06/16> + 11.440|date: 2010/06/17> + 11.480|date: 2010/06/18> + 11.430|date: 2010/06/21> + 11.440|date: 2010/06/22> + 11.360|date: 2010/06/23> + 11.260|date: 2010/06/24> + 11.180|date: 2010/06/25> + 10.890|date: 2010/06/28> + 10.830|date: 2010/06/29> + 10.690|date: 2010/06/30> + 10.550|date: 2010/07/01> + 10.580|date: 2010/07/02> + 10.660|date: 2010/07/06> + 10.660|date: 2010/07/07> + 10.920|date: 2010/07/08> + 11.170|date: 2010/07/09> + 11.120|date: 2010/07/12> + 11.260|date: 2010/07/13> + 11.270|date: 2010/07/14> + 11.420|date: 2010/07/15> + 11.360|date: 2010/07/16> + 11.240|date: 2010/07/19> + 11.170|date: 2010/07/20> + 11.350|date: 2010/07/21> + 11.350|date: 2010/07/22> + 11.410|date: 2010/07/23> + 11.510|date: 2010/07/26> + 11.680|date: 2010/07/27> + 11.700|date: 2010/07/28> + 11.730|date: 2010/07/29> + 11.460|date: 2010/07/30> + 11.550|date: 2010/08/02> + 11.570|date: 2010/08/03> + 11.530|date: 2010/08/04> + 11.490|date: 2010/08/05> + 11.680|date: 2010/08/06> + 11.670|date: 2010/08/09> + 11.550|date: 2010/08/10> + 11.490|date: 2010/08/11> + 11.310|date: 2010/08/13> + 11.320|date: 2010/08/16> + 11.410|date: 2010/08/17> + 11.410|date: 2010/08/19> + 11.200|date: 2010/08/20> high |ticker: WIN> => 8.610|date: 2009/08/21> + 8.670|date: 2009/08/24> + 8.680|date: 2009/08/25> + 8.600|date: 2009/08/26> + 8.690|date: 2009/08/27> + 8.690|date: 2009/08/28> + 8.590|date: 2009/08/31> + 8.590|date: 2009/09/01> + 8.530|date: 2009/09/02> + 8.480|date: 2009/09/03> + 8.570|date: 2009/09/04> + 8.840|date: 2009/09/09> + 9.020|date: 2009/09/10> + 9.090|date: 2009/09/11> + 9.040|date: 2009/09/14> + 9.310|date: 2009/09/15> + 9.610|date: 2009/09/16> + 9.600|date: 2009/09/17> + 9.730|date: 2009/09/18> + 9.750|date: 2009/09/21> + 9.690|date: 2009/09/22> + 9.790|date: 2009/09/23> + 9.750|date: 2009/09/24> + 10.000|date: 2009/09/25> + 9.790|date: 2009/09/28> + 9.910|date: 2009/09/29> + 10.340|date: 2009/09/30> + 10.160|date: 2009/10/01> + 9.930|date: 2009/10/02> + 10.170|date: 2009/10/05> + 10.390|date: 2009/10/06> + 10.230|date: 2009/10/07> + 10.170|date: 2009/10/08> + 10.100|date: 2009/10/09> + 10.140|date: 2009/10/12> + 10.110|date: 2009/10/13> + 10.130|date: 2009/10/14> + 10.240|date: 2009/10/15> + 10.200|date: 2009/10/16> + 10.280|date: 2009/10/19> + 10.190|date: 2009/10/20> + 10.210|date: 2009/10/21> + 10.110|date: 2009/10/22> + 10.130|date: 2009/10/23> + 10.110|date: 2009/10/26> + 9.990|date: 2009/10/27> + 9.850|date: 2009/10/28> + 10.230|date: 2009/11/05> + 10.280|date: 2009/11/06> + 10.270|date: 2009/11/09> + 10.120|date: 2009/11/10> + 10.180|date: 2009/11/11> + 10.090|date: 2009/11/12> + 9.980|date: 2009/11/13> + 10.100|date: 2009/11/16> + 10.100|date: 2009/11/17> + 10.080|date: 2009/11/18> + 10.050|date: 2009/11/19> + 10.060|date: 2009/11/20> + 10.150|date: 2009/11/23> + 10.150|date: 2009/11/24> + 10.162|date: 2009/11/25> + 10.170|date: 2009/11/27> + 10.180|date: 2009/11/30> + 10.140|date: 2009/12/01> + 10.490|date: 2009/12/02> + 10.590|date: 2009/12/03> + 10.680|date: 2009/12/04> + 10.870|date: 2009/12/07> + 10.990|date: 2009/12/08> + 11.000|date: 2009/12/09> + 11.010|date: 2009/12/10> + 11.000|date: 2009/12/11> + 11.050|date: 2009/12/14> + 10.930|date: 2009/12/15> + 10.935|date: 2009/12/16> + 10.910|date: 2009/12/17> + 10.950|date: 2009/12/18> + 11.150|date: 2009/12/21> + 11.290|date: 2009/12/22> + 11.430|date: 2009/12/23> + 11.490|date: 2009/12/24> + 11.650|date: 2009/12/28> + 11.440|date: 2009/12/29> + 11.090|date: 2009/12/30> + 11.100|date: 2009/12/31> + 11.220|date: 2010/01/04> + 11.240|date: 2010/01/05> + 11.170|date: 2010/01/06> + 11.050|date: 2010/01/07> + 10.990|date: 2010/01/08> + 10.907|date: 2010/01/11> + 10.840|date: 2010/01/12> + 10.795|date: 2010/01/13> + 10.900|date: 2010/01/14> + 10.920|date: 2010/01/15> + 10.955|date: 2010/01/19> + 10.990|date: 2010/01/20> + 10.860|date: 2010/01/21> + 10.710|date: 2010/01/22> + 10.770|date: 2010/01/25> + 10.750|date: 2010/01/26> + 10.550|date: 2010/01/27> + 10.530|date: 2010/01/28> + 10.520|date: 2010/01/29> + 10.360|date: 2010/02/01> + 10.580|date: 2010/02/02> + 10.590|date: 2010/02/03> + 10.500|date: 2010/02/04> + 10.152|date: 2010/02/05> + 10.160|date: 2010/02/08> + 10.230|date: 2010/02/09> + 10.270|date: 2010/02/10> + 10.180|date: 2010/02/11> + 10.190|date: 2010/02/12> + 10.360|date: 2010/02/16> + 10.510|date: 2010/02/17> + 10.700|date: 2010/02/18> + 10.510|date: 2010/02/19> + 10.340|date: 2010/02/22> + 10.245|date: 2010/02/23> + 10.230|date: 2010/02/24> + 10.170|date: 2010/02/25> + 10.190|date: 2010/02/26> + 10.330|date: 2010/03/01> + 10.450|date: 2010/03/02> + 10.500|date: 2010/03/03> + 10.380|date: 2010/03/04> + 10.430|date: 2010/03/05> + 10.710|date: 2010/03/08> + 10.780|date: 2010/03/09> + 10.860|date: 2010/03/10> + 10.830|date: 2010/03/11> + 10.970|date: 2010/03/12> + 11.140|date: 2010/03/15> + 11.150|date: 2010/03/16> + 11.270|date: 2010/03/17> + 11.320|date: 2010/03/18> + 11.400|date: 2010/03/19> + 11.290|date: 2010/03/22> + 11.340|date: 2010/03/23> + 11.340|date: 2010/03/24> + 11.330|date: 2010/03/25> + 11.300|date: 2010/03/26> + 11.040|date: 2010/03/29> + 10.990|date: 2010/03/30> + 11.040|date: 2010/03/31> + 11.030|date: 2010/04/01> + 11.130|date: 2010/04/05> + 11.100|date: 2010/04/06> + 11.150|date: 2010/04/07> + 11.030|date: 2010/04/08> + 11.010|date: 2010/04/09> + 11.050|date: 2010/04/12> + 11.040|date: 2010/04/13> + 11.060|date: 2010/04/14> + 11.140|date: 2010/04/15> + 11.140|date: 2010/04/16> + 11.000|date: 2010/04/19> + 11.110|date: 2010/04/20> + 11.130|date: 2010/04/21> + 11.090|date: 2010/04/22> + 11.130|date: 2010/04/23> + 11.160|date: 2010/04/26> + 11.100|date: 2010/04/27> + 11.050|date: 2010/04/28> + 11.140|date: 2010/04/29> + 11.190|date: 2010/04/30> + 11.210|date: 2010/05/03> + 11.130|date: 2010/05/04> + 11.090|date: 2010/05/05> + 11.075|date: 2010/05/06> + 10.450|date: 2010/05/07> + 10.870|date: 2010/05/10> + 10.760|date: 2010/05/11> + 10.910|date: 2010/05/12> + 10.980|date: 2010/05/13> + 10.832|date: 2010/05/14> + 10.830|date: 2010/05/17> + 10.990|date: 2010/05/18> + 10.800|date: 2010/05/19> + 10.610|date: 2010/05/20> + 10.560|date: 2010/05/21> + 10.780|date: 2010/05/24> + 10.530|date: 2010/05/25> + 10.760|date: 2010/05/26> + 10.880|date: 2010/05/27> + 10.945|date: 2010/05/28> + 10.840|date: 2010/06/01> + 10.960|date: 2010/06/02> + 11.030|date: 2010/06/03> + 10.970|date: 2010/06/04> + 10.950|date: 2010/06/07> + 10.680|date: 2010/06/08> + 10.890|date: 2010/06/09> + 10.970|date: 2010/06/10> + 11.070|date: 2010/06/11> + 11.250|date: 2010/06/14> + 11.300|date: 2010/06/15> + 11.430|date: 2010/06/16> + 11.500|date: 2010/06/17> + 11.500|date: 2010/06/18> + 11.500|date: 2010/06/21> + 11.470|date: 2010/06/22> + 11.380|date: 2010/06/23> + 11.310|date: 2010/06/24> + 11.200|date: 2010/06/25> + 10.990|date: 2010/06/28> + 10.830|date: 2010/06/29> + 10.760|date: 2010/06/30> + 10.650|date: 2010/07/01> + 10.720|date: 2010/07/02> + 10.830|date: 2010/07/06> + 10.920|date: 2010/07/07> + 11.180|date: 2010/07/08> + 11.170|date: 2010/07/09> + 11.290|date: 2010/07/12> + 11.300|date: 2010/07/13> + 11.410|date: 2010/07/14> + 11.450|date: 2010/07/15> + 11.380|date: 2010/07/16> + 11.290|date: 2010/07/19> + 11.420|date: 2010/07/20> + 11.420|date: 2010/07/21> + 11.500|date: 2010/07/22> + 11.550|date: 2010/07/23> + 11.670|date: 2010/07/26> + 11.800|date: 2010/07/27> + 11.780|date: 2010/07/28> + 11.820|date: 2010/07/29> + 11.490|date: 2010/07/30> + 11.630|date: 2010/08/02> + 11.600|date: 2010/08/03> + 11.570|date: 2010/08/04> + 11.520|date: 2010/08/05> + 11.690|date: 2010/08/06> + 11.700|date: 2010/08/09> + 11.650|date: 2010/08/10> + 11.530|date: 2010/08/11> + 11.430|date: 2010/08/13> + 11.400|date: 2010/08/16> + 11.540|date: 2010/08/17> + 11.410|date: 2010/08/19> + 11.240|date: 2010/08/20> low |ticker: WIN> => 8.420|date: 2009/08/21> + 8.600|date: 2009/08/24> + 8.520|date: 2009/08/25> + 8.500|date: 2009/08/26> + 8.480|date: 2009/08/27> + 8.480|date: 2009/08/28> + 8.480|date: 2009/08/31> + 8.500|date: 2009/09/01> + 8.400|date: 2009/09/02> + 8.300|date: 2009/09/03> + 8.380|date: 2009/09/04> + 8.670|date: 2009/09/09> + 8.780|date: 2009/09/10> + 8.980|date: 2009/09/11> + 8.940|date: 2009/09/14> + 8.990|date: 2009/09/15> + 9.305|date: 2009/09/16> + 9.460|date: 2009/09/17> + 9.500|date: 2009/09/18> + 9.570|date: 2009/09/21> + 9.570|date: 2009/09/22> + 9.600|date: 2009/09/23> + 9.620|date: 2009/09/24> + 9.660|date: 2009/09/25> + 9.600|date: 2009/09/28> + 9.700|date: 2009/09/29> + 9.910|date: 2009/09/30> + 9.930|date: 2009/10/01> + 9.760|date: 2009/10/02> + 9.810|date: 2009/10/05> + 10.070|date: 2009/10/06> + 10.050|date: 2009/10/07> + 9.980|date: 2009/10/08> + 10.000|date: 2009/10/09> + 10.060|date: 2009/10/12> + 9.910|date: 2009/10/13> + 9.980|date: 2009/10/14> + 10.060|date: 2009/10/15> + 10.090|date: 2009/10/16> + 10.130|date: 2009/10/19> + 10.010|date: 2009/10/20> + 10.000|date: 2009/10/21> + 10.000|date: 2009/10/22> + 9.950|date: 2009/10/23> + 9.900|date: 2009/10/26> + 9.720|date: 2009/10/27> + 9.620|date: 2009/10/28> + 10.070|date: 2009/11/05> + 10.120|date: 2009/11/06> + 9.830|date: 2009/11/09> + 9.990|date: 2009/11/10> + 9.980|date: 2009/11/11> + 9.860|date: 2009/11/12> + 9.875|date: 2009/11/13> + 9.990|date: 2009/11/16> + 10.000|date: 2009/11/17> + 9.980|date: 2009/11/18> + 9.980|date: 2009/11/19> + 10.000|date: 2009/11/20> + 10.060|date: 2009/11/23> + 9.900|date: 2009/11/24> + 10.020|date: 2009/11/25> + 9.940|date: 2009/11/27> + 9.900|date: 2009/11/30> + 9.950|date: 2009/12/01> + 10.140|date: 2009/12/02> + 10.460|date: 2009/12/03> + 10.500|date: 2009/12/04> + 10.655|date: 2009/12/07> + 10.710|date: 2009/12/08> + 10.800|date: 2009/12/09> + 10.880|date: 2009/12/10> + 10.820|date: 2009/12/11> + 10.890|date: 2009/12/14> + 10.650|date: 2009/12/15> + 10.800|date: 2009/12/16> + 10.730|date: 2009/12/17> + 10.820|date: 2009/12/18> + 10.940|date: 2009/12/21> + 11.060|date: 2009/12/22> + 11.260|date: 2009/12/23> + 11.360|date: 2009/12/24> + 11.510|date: 2009/12/28> + 11.060|date: 2009/12/29> + 10.820|date: 2009/12/30> + 10.770|date: 2009/12/31> + 10.970|date: 2010/01/04> + 11.060|date: 2010/01/05> + 10.980|date: 2010/01/06> + 10.950|date: 2010/01/07> + 10.820|date: 2010/01/08> + 10.700|date: 2010/01/11> + 10.640|date: 2010/01/12> + 10.660|date: 2010/01/13> + 10.720|date: 2010/01/14> + 10.580|date: 2010/01/15> + 10.710|date: 2010/01/19> + 10.780|date: 2010/01/20> + 10.550|date: 2010/01/21> + 10.550|date: 2010/01/22> + 10.550|date: 2010/01/25> + 10.450|date: 2010/01/26> + 10.280|date: 2010/01/27> + 10.350|date: 2010/01/28> + 10.300|date: 2010/01/29> + 10.210|date: 2010/02/01> + 10.260|date: 2010/02/02> + 10.470|date: 2010/02/03> + 10.180|date: 2010/02/04> + 9.880|date: 2010/02/05> + 9.870|date: 2010/02/08> + 10.060|date: 2010/02/09> + 10.110|date: 2010/02/10> + 10.020|date: 2010/02/11> + 10.010|date: 2010/02/12> + 10.180|date: 2010/02/16> + 10.220|date: 2010/02/17> + 10.320|date: 2010/02/18> + 10.160|date: 2010/02/19> + 10.160|date: 2010/02/22> + 10.130|date: 2010/02/23> + 10.150|date: 2010/02/24> + 10.030|date: 2010/02/25> + 10.040|date: 2010/02/26> + 10.150|date: 2010/03/01> + 10.328|date: 2010/03/02> + 10.200|date: 2010/03/03> + 10.250|date: 2010/03/04> + 10.230|date: 2010/03/05> + 10.340|date: 2010/03/08> + 10.520|date: 2010/03/09> + 10.710|date: 2010/03/10> + 10.760|date: 2010/03/11> + 10.810|date: 2010/03/12> + 10.890|date: 2010/03/15> + 11.030|date: 2010/03/16> + 11.100|date: 2010/03/17> + 11.160|date: 2010/03/18> + 10.970|date: 2010/03/19> + 10.890|date: 2010/03/22> + 11.220|date: 2010/03/23> + 11.210|date: 2010/03/24> + 11.190|date: 2010/03/25> + 11.210|date: 2010/03/26> + 10.920|date: 2010/03/29> + 10.850|date: 2010/03/30> + 10.830|date: 2010/03/31> + 10.900|date: 2010/04/01> + 10.960|date: 2010/04/05> + 10.980|date: 2010/04/06> + 10.980|date: 2010/04/07> + 10.900|date: 2010/04/08> + 10.870|date: 2010/04/09> + 10.940|date: 2010/04/12> + 10.920|date: 2010/04/13> + 10.940|date: 2010/04/14> + 11.000|date: 2010/04/15> + 10.900|date: 2010/04/16> + 10.910|date: 2010/04/19> + 11.000|date: 2010/04/20> + 11.010|date: 2010/04/21> + 10.930|date: 2010/04/22> + 11.000|date: 2010/04/23> + 11.030|date: 2010/04/26> + 10.970|date: 2010/04/27> + 10.950|date: 2010/04/28> + 11.010|date: 2010/04/29> + 11.040|date: 2010/04/30> + 11.050|date: 2010/05/03> + 10.940|date: 2010/05/04> + 10.910|date: 2010/05/05> + 6.020|date: 2010/05/06> + 10.050|date: 2010/05/07> + 10.560|date: 2010/05/10> + 10.550|date: 2010/05/11> + 10.580|date: 2010/05/12> + 10.770|date: 2010/05/13> + 10.640|date: 2010/05/14> + 10.620|date: 2010/05/17> + 10.700|date: 2010/05/18> + 10.615|date: 2010/05/19> + 10.310|date: 2010/05/20> + 10.150|date: 2010/05/21> + 10.370|date: 2010/05/24> + 10.220|date: 2010/05/25> + 10.540|date: 2010/05/26> + 10.650|date: 2010/05/27> + 10.668|date: 2010/05/28> + 10.570|date: 2010/06/01> + 10.710|date: 2010/06/02> + 10.900|date: 2010/06/03> + 10.750|date: 2010/06/04> + 10.570|date: 2010/06/07> + 10.500|date: 2010/06/08> + 10.580|date: 2010/06/09> + 10.750|date: 2010/06/10> + 10.850|date: 2010/06/11> + 11.100|date: 2010/06/14> + 11.150|date: 2010/06/15> + 11.210|date: 2010/06/16> + 11.250|date: 2010/06/17> + 11.300|date: 2010/06/18> + 11.340|date: 2010/06/21> + 11.300|date: 2010/06/22> + 11.200|date: 2010/06/23> + 11.150|date: 2010/06/24> + 11.090|date: 2010/06/25> + 10.750|date: 2010/06/28> + 10.650|date: 2010/06/29> + 10.559|date: 2010/06/30> + 10.340|date: 2010/07/01> + 10.500|date: 2010/07/02> + 10.560|date: 2010/07/06> + 10.650|date: 2010/07/07> + 10.900|date: 2010/07/08> + 11.000|date: 2010/07/09> + 11.070|date: 2010/07/12> + 11.180|date: 2010/07/13> + 11.190|date: 2010/07/14> + 11.300|date: 2010/07/15> + 11.150|date: 2010/07/16> + 11.130|date: 2010/07/19> + 11.100|date: 2010/07/20> + 11.240|date: 2010/07/21> + 11.340|date: 2010/07/22> + 11.400|date: 2010/07/23> + 11.500|date: 2010/07/26> + 11.630|date: 2010/07/27> + 11.650|date: 2010/07/28> + 11.520|date: 2010/07/29> + 11.270|date: 2010/07/30> + 11.490|date: 2010/08/02> + 11.470|date: 2010/08/03> + 11.410|date: 2010/08/04> + 11.400|date: 2010/08/05> + 11.490|date: 2010/08/06> + 11.570|date: 2010/08/09> + 11.510|date: 2010/08/10> + 11.350|date: 2010/08/11> + 11.260|date: 2010/08/13> + 11.310|date: 2010/08/16> + 11.370|date: 2010/08/17> + 11.170|date: 2010/08/19> + 11.120|date: 2010/08/20> close |ticker: WIN> => 8.600|date: 2009/08/21> + 8.630|date: 2009/08/24> + 8.540|date: 2009/08/25> + 8.580|date: 2009/08/26> + 8.610|date: 2009/08/27> + 8.550|date: 2009/08/28> + 8.570|date: 2009/08/31> + 8.500|date: 2009/09/01> + 8.430|date: 2009/09/02> + 8.440|date: 2009/09/03> + 8.570|date: 2009/09/04> + 8.800|date: 2009/09/09> + 9.020|date: 2009/09/10> + 9.030|date: 2009/09/11> + 9.010|date: 2009/09/14> + 9.290|date: 2009/09/15> + 9.460|date: 2009/09/16> + 9.510|date: 2009/09/17> + 9.720|date: 2009/09/18> + 9.590|date: 2009/09/21> + 9.590|date: 2009/09/22> + 9.620|date: 2009/09/23> + 9.730|date: 2009/09/24> + 9.870|date: 2009/09/25> + 9.730|date: 2009/09/28> + 9.800|date: 2009/09/29> + 10.130|date: 2009/09/30> + 9.930|date: 2009/10/01> + 9.780|date: 2009/10/02> + 10.140|date: 2009/10/05> + 10.220|date: 2009/10/06> + 10.180|date: 2009/10/07> + 10.050|date: 2009/10/08> + 10.070|date: 2009/10/09> + 10.090|date: 2009/10/12> + 10.010|date: 2009/10/13> + 10.050|date: 2009/10/14> + 10.220|date: 2009/10/15> + 10.170|date: 2009/10/16> + 10.150|date: 2009/10/19> + 10.060|date: 2009/10/20> + 10.000|date: 2009/10/21> + 10.080|date: 2009/10/22> + 9.960|date: 2009/10/23> + 9.920|date: 2009/10/26> + 9.730|date: 2009/10/27> + 9.620|date: 2009/10/28> + 10.180|date: 2009/11/05> + 10.280|date: 2009/11/06> + 10.060|date: 2009/11/09> + 10.020|date: 2009/11/10> + 10.050|date: 2009/11/11> + 9.870|date: 2009/11/12> + 9.930|date: 2009/11/13> + 10.020|date: 2009/11/16> + 10.040|date: 2009/11/17> + 10.020|date: 2009/11/18> + 10.030|date: 2009/11/19> + 10.050|date: 2009/11/20> + 10.130|date: 2009/11/23> + 10.080|date: 2009/11/24> + 10.130|date: 2009/11/25> + 10.120|date: 2009/11/27> + 9.920|date: 2009/11/30> + 10.130|date: 2009/12/01> + 10.460|date: 2009/12/02> + 10.510|date: 2009/12/03> + 10.620|date: 2009/12/04> + 10.750|date: 2009/12/07> + 10.870|date: 2009/12/08> + 10.900|date: 2009/12/09> + 10.930|date: 2009/12/10> + 11.000|date: 2009/12/11> + 10.910|date: 2009/12/14> + 10.730|date: 2009/12/15> + 10.840|date: 2009/12/16> + 10.770|date: 2009/12/17> + 10.830|date: 2009/12/18> + 11.090|date: 2009/12/21> + 11.240|date: 2009/12/22> + 11.340|date: 2009/12/23> + 11.480|date: 2009/12/24> + 11.610|date: 2009/12/28> + 11.100|date: 2009/12/29> + 11.060|date: 2009/12/30> + 10.990|date: 2009/12/31> + 11.110|date: 2010/01/04> + 11.080|date: 2010/01/05> + 11.000|date: 2010/01/06> + 10.980|date: 2010/01/07> + 10.880|date: 2010/01/08> + 10.860|date: 2010/01/11> + 10.690|date: 2010/01/12> + 10.720|date: 2010/01/13> + 10.800|date: 2010/01/14> + 10.650|date: 2010/01/15> + 10.920|date: 2010/01/19> + 10.810|date: 2010/01/20> + 10.610|date: 2010/01/21> + 10.550|date: 2010/01/22> + 10.710|date: 2010/01/25> + 10.550|date: 2010/01/26> + 10.440|date: 2010/01/27> + 10.420|date: 2010/01/28> + 10.310|date: 2010/01/29> + 10.250|date: 2010/02/01> + 10.540|date: 2010/02/02> + 10.520|date: 2010/02/03> + 10.180|date: 2010/02/04> + 10.000|date: 2010/02/05> + 9.990|date: 2010/02/08> + 10.120|date: 2010/02/09> + 10.190|date: 2010/02/10> + 10.120|date: 2010/02/11> + 10.180|date: 2010/02/12> + 10.300|date: 2010/02/16> + 10.510|date: 2010/02/17> + 10.680|date: 2010/02/18> + 10.330|date: 2010/02/19> + 10.200|date: 2010/02/22> + 10.130|date: 2010/02/23> + 10.200|date: 2010/02/24> + 10.070|date: 2010/02/25> + 10.130|date: 2010/02/26> + 10.290|date: 2010/03/01> + 10.390|date: 2010/03/02> + 10.250|date: 2010/03/03> + 10.270|date: 2010/03/04> + 10.370|date: 2010/03/05> + 10.610|date: 2010/03/08> + 10.730|date: 2010/03/09> + 10.830|date: 2010/03/10> + 10.810|date: 2010/03/11> + 10.960|date: 2010/03/12> + 11.120|date: 2010/03/15> + 11.070|date: 2010/03/16> + 11.240|date: 2010/03/17> + 11.280|date: 2010/03/18> + 10.980|date: 2010/03/19> + 11.240|date: 2010/03/22> + 11.320|date: 2010/03/23> + 11.220|date: 2010/03/24> + 11.190|date: 2010/03/25> + 11.240|date: 2010/03/26> + 10.970|date: 2010/03/29> + 10.920|date: 2010/03/30> + 10.890|date: 2010/03/31> + 10.940|date: 2010/04/01> + 11.080|date: 2010/04/05> + 11.040|date: 2010/04/06> + 10.990|date: 2010/04/07> + 11.000|date: 2010/04/08> + 10.960|date: 2010/04/09> + 11.010|date: 2010/04/12> + 11.010|date: 2010/04/13> + 11.060|date: 2010/04/14> + 11.120|date: 2010/04/15> + 10.980|date: 2010/04/16> + 11.000|date: 2010/04/19> + 11.110|date: 2010/04/20> + 11.080|date: 2010/04/21> + 11.090|date: 2010/04/22> + 11.120|date: 2010/04/23> + 11.040|date: 2010/04/26> + 10.990|date: 2010/04/27> + 11.010|date: 2010/04/28> + 11.140|date: 2010/04/29> + 11.040|date: 2010/04/30> + 11.170|date: 2010/05/03> + 11.010|date: 2010/05/04> + 11.000|date: 2010/05/05> + 10.280|date: 2010/05/06> + 10.220|date: 2010/05/07> + 10.660|date: 2010/05/10> + 10.580|date: 2010/05/11> + 10.880|date: 2010/05/12> + 10.820|date: 2010/05/13> + 10.730|date: 2010/05/14> + 10.820|date: 2010/05/17> + 10.750|date: 2010/05/18> + 10.770|date: 2010/05/19> + 10.380|date: 2010/05/20> + 10.550|date: 2010/05/21> + 10.550|date: 2010/05/24> + 10.530|date: 2010/05/25> + 10.590|date: 2010/05/26> + 10.880|date: 2010/05/27> + 10.670|date: 2010/05/28> + 10.670|date: 2010/06/01> + 10.960|date: 2010/06/02> + 11.010|date: 2010/06/03> + 10.790|date: 2010/06/04> + 10.600|date: 2010/06/07> + 10.590|date: 2010/06/08> + 10.740|date: 2010/06/09> + 10.970|date: 2010/06/10> + 11.070|date: 2010/06/11> + 11.150|date: 2010/06/14> + 11.270|date: 2010/06/15> + 11.430|date: 2010/06/16> + 11.500|date: 2010/06/17> + 11.330|date: 2010/06/18> + 11.410|date: 2010/06/21> + 11.320|date: 2010/06/22> + 11.250|date: 2010/06/23> + 11.170|date: 2010/06/24> + 11.120|date: 2010/06/25> + 10.920|date: 2010/06/28> + 10.700|date: 2010/06/29> + 10.560|date: 2010/06/30> + 10.550|date: 2010/07/01> + 10.600|date: 2010/07/02> + 10.650|date: 2010/07/06> + 10.900|date: 2010/07/07> + 11.180|date: 2010/07/08> + 11.130|date: 2010/07/09> + 11.200|date: 2010/07/12> + 11.280|date: 2010/07/13> + 11.410|date: 2010/07/14> + 11.380|date: 2010/07/15> + 11.170|date: 2010/07/16> + 11.230|date: 2010/07/19> + 11.400|date: 2010/07/20> + 11.280|date: 2010/07/21> + 11.430|date: 2010/07/22> + 11.480|date: 2010/07/23> + 11.650|date: 2010/07/26> + 11.640|date: 2010/07/27> + 11.670|date: 2010/07/28> + 11.550|date: 2010/07/29> + 11.400|date: 2010/07/30> + 11.550|date: 2010/08/02> + 11.500|date: 2010/08/03> + 11.500|date: 2010/08/04> + 11.430|date: 2010/08/05> + 11.550|date: 2010/08/06> + 11.570|date: 2010/08/09> + 11.540|date: 2010/08/10> + 11.370|date: 2010/08/11> + 11.330|date: 2010/08/13> + 11.390|date: 2010/08/16> + 11.490|date: 2010/08/17> + 11.240|date: 2010/08/19> + 11.190|date: 2010/08/20> volume |ticker: WIN> => 32215.000|date: 2009/08/21> + 25749.000|date: 2009/08/24> + 42563.000|date: 2009/08/25> + 21600.000|date: 2009/08/26> + 23550.000|date: 2009/08/27> + 29206.000|date: 2009/08/28> + 49112.000|date: 2009/08/31> + 51390.000|date: 2009/09/01> + 53395.000|date: 2009/09/02> + 42592.000|date: 2009/09/03> + 25529.000|date: 2009/09/04> + 57381.000|date: 2009/09/09> + 45227.000|date: 2009/09/10> + 37652.000|date: 2009/09/11> + 41991.000|date: 2009/09/14> + 60309.000|date: 2009/09/15> + 69378.000|date: 2009/09/16> + 53837.000|date: 2009/09/17> + 53653.000|date: 2009/09/18> + 50863.000|date: 2009/09/21> + 49732.000|date: 2009/09/22> + 61370.000|date: 2009/09/23> + 50626.000|date: 2009/09/24> + 75777.000|date: 2009/09/25> + 65365.000|date: 2009/09/28> + 57706.000|date: 2009/09/29> + 115632.000|date: 2009/09/30> + 72868.000|date: 2009/10/01> + 70302.000|date: 2009/10/02> + 128261.000|date: 2009/10/05> + 109603.000|date: 2009/10/06> + 39194.000|date: 2009/10/07> + 55952.000|date: 2009/10/08> + 31149.000|date: 2009/10/09> + 23810.000|date: 2009/10/12> + 48366.000|date: 2009/10/13> + 35337.000|date: 2009/10/14> + 35946.000|date: 2009/10/15> + 31708.000|date: 2009/10/16> + 51867.000|date: 2009/10/19> + 37593.000|date: 2009/10/20> + 38561.000|date: 2009/10/21> + 25703.000|date: 2009/10/22> + 36375.000|date: 2009/10/23> + 36537.000|date: 2009/10/26> + 53359.000|date: 2009/10/27> + 41073.000|date: 2009/10/28> + 33414.000|date: 2009/11/05> + 41619.000|date: 2009/11/06> + 88278.000|date: 2009/11/09> + 58489.000|date: 2009/11/10> + 41884.000|date: 2009/11/11> + 48037.000|date: 2009/11/12> + 34021.000|date: 2009/11/13> + 44823.000|date: 2009/11/16> + 36547.000|date: 2009/11/17> + 37694.000|date: 2009/11/18> + 35308.000|date: 2009/11/19> + 37635.000|date: 2009/11/20> + 52603.000|date: 2009/11/23> + 108496.000|date: 2009/11/24> + 73776.000|date: 2009/11/25> + 24994.000|date: 2009/11/27> + 74577.000|date: 2009/11/30> + 46551.000|date: 2009/12/01> + 60934.000|date: 2009/12/02> + 45424.000|date: 2009/12/03> + 71863.000|date: 2009/12/04> + 56512.000|date: 2009/12/07> + 76497.000|date: 2009/12/08> + 58143.000|date: 2009/12/09> + 48208.000|date: 2009/12/10> + 95183.000|date: 2009/12/11> + 49428.000|date: 2009/12/14> + 60751.000|date: 2009/12/15> + 42810.000|date: 2009/12/16> + 41871.000|date: 2009/12/17> + 76363.000|date: 2009/12/18> + 42262.000|date: 2009/12/21> + 38995.000|date: 2009/12/22> + 43956.000|date: 2009/12/23> + 20531.000|date: 2009/12/24> + 35413.000|date: 2009/12/28> + 60440.000|date: 2009/12/29> + 39744.000|date: 2009/12/30> + 37168.000|date: 2009/12/31> + 53013.000|date: 2010/01/04> + 51372.000|date: 2010/01/05> + 57839.000|date: 2010/01/06> + 51210.000|date: 2010/01/07> + 34541.000|date: 2010/01/08> + 55827.000|date: 2010/01/11> + 56749.000|date: 2010/01/12> + 45777.000|date: 2010/01/13> + 42882.000|date: 2010/01/14> + 47490.000|date: 2010/01/15> + 49320.000|date: 2010/01/19> + 36819.000|date: 2010/01/20> + 50958.000|date: 2010/01/21> + 53418.000|date: 2010/01/22> + 36259.000|date: 2010/01/25> + 53970.000|date: 2010/01/26> + 41523.000|date: 2010/01/27> + 42659.000|date: 2010/01/28> + 86856.000|date: 2010/01/29> + 49418.000|date: 2010/02/01> + 42902.000|date: 2010/02/02> + 28831.000|date: 2010/02/03> + 39261.000|date: 2010/02/04> + 110166.000|date: 2010/02/05> + 56227.000|date: 2010/02/08> + 39318.000|date: 2010/02/09> + 36984.000|date: 2010/02/10> + 57495.000|date: 2010/02/11> + 44624.000|date: 2010/02/12> + 41230.000|date: 2010/02/16> + 49380.000|date: 2010/02/17> + 69160.000|date: 2010/02/18> + 110964.000|date: 2010/02/19> + 48550.000|date: 2010/02/22> + 59467.000|date: 2010/02/23> + 44374.000|date: 2010/02/24> + 60835.000|date: 2010/02/25> + 104965.000|date: 2010/02/26> + 52349.000|date: 2010/03/01> + 55857.000|date: 2010/03/02> + 69559.000|date: 2010/03/03> + 86580.000|date: 2010/03/04> + 61071.000|date: 2010/03/05> + 102244.000|date: 2010/03/08> + 48483.000|date: 2010/03/09> + 46693.000|date: 2010/03/10> + 42589.000|date: 2010/03/11> + 52728.000|date: 2010/03/12> + 60107.000|date: 2010/03/15> + 46022.000|date: 2010/03/16> + 42079.000|date: 2010/03/17> + 55990.000|date: 2010/03/18> + 127290.000|date: 2010/03/19> + 49224.000|date: 2010/03/22> + 32718.000|date: 2010/03/23> + 39196.000|date: 2010/03/24> + 41533.000|date: 2010/03/25> + 44922.000|date: 2010/03/26> + 47027.000|date: 2010/03/29> + 39267.000|date: 2010/03/30> + 35838.000|date: 2010/03/31> + 27830.000|date: 2010/04/01> + 31728.000|date: 2010/04/05> + 32285.000|date: 2010/04/06> + 33432.000|date: 2010/04/07> + 43110.000|date: 2010/04/08> + 43438.000|date: 2010/04/09> + 29929.000|date: 2010/04/12> + 29782.000|date: 2010/04/13> + 79616.000|date: 2010/04/14> + 37487.000|date: 2010/04/15> + 41997.000|date: 2010/04/16> + 37035.000|date: 2010/04/19> + 32670.000|date: 2010/04/20> + 28382.000|date: 2010/04/21> + 47695.000|date: 2010/04/22> + 35359.000|date: 2010/04/23> + 36923.000|date: 2010/04/26> + 47921.000|date: 2010/04/27> + 35103.000|date: 2010/04/28> + 22503.000|date: 2010/04/29> + 35951.000|date: 2010/04/30> + 42570.000|date: 2010/05/03> + 55450.000|date: 2010/05/04> + 55608.000|date: 2010/05/05> + 183661.000|date: 2010/05/06> + 110406.000|date: 2010/05/07> + 65780.000|date: 2010/05/10> + 67394.000|date: 2010/05/11> + 55369.000|date: 2010/05/12> + 35249.000|date: 2010/05/13> + 34731.000|date: 2010/05/14> + 36706.000|date: 2010/05/17> + 46691.000|date: 2010/05/18> + 51020.000|date: 2010/05/19> + 73021.000|date: 2010/05/20> + 69306.000|date: 2010/05/21> + 47020.000|date: 2010/05/24> + 57931.000|date: 2010/05/25> + 63347.000|date: 2010/05/26> + 59444.000|date: 2010/05/27> + 119850.000|date: 2010/05/28> + 50833.000|date: 2010/06/01> + 57637.000|date: 2010/06/02> + 45081.000|date: 2010/06/03> + 58626.000|date: 2010/06/04> + 79359.000|date: 2010/06/07> + 65986.000|date: 2010/06/08> + 57389.000|date: 2010/06/09> + 39298.000|date: 2010/06/10> + 31704.000|date: 2010/06/11> + 37626.000|date: 2010/06/14> + 34813.000|date: 2010/06/15> + 41793.000|date: 2010/06/16> + 39235.000|date: 2010/06/17> + 71916.000|date: 2010/06/18> + 37592.000|date: 2010/06/21> + 36204.000|date: 2010/06/22> + 39814.000|date: 2010/06/23> + 36047.000|date: 2010/06/24> + 48400.000|date: 2010/06/25> + 42814.000|date: 2010/06/28> + 47838.000|date: 2010/06/29> + 40491.000|date: 2010/06/30> + 80591.000|date: 2010/07/01> + 43757.000|date: 2010/07/02> + 37822.000|date: 2010/07/06> + 35333.000|date: 2010/07/07> + 47391.000|date: 2010/07/08> + 27852.000|date: 2010/07/09> + 42011.000|date: 2010/07/12> + 35546.000|date: 2010/07/13> + 45754.000|date: 2010/07/14> + 33405.000|date: 2010/07/15> + 36250.000|date: 2010/07/16> + 29112.000|date: 2010/07/19> + 34897.000|date: 2010/07/20> + 30537.000|date: 2010/07/21> + 32201.000|date: 2010/07/22> + 33042.000|date: 2010/07/23> + 30818.000|date: 2010/07/26> + 40640.000|date: 2010/07/27> + 54427.000|date: 2010/07/28> + 63451.000|date: 2010/07/29> + 81785.000|date: 2010/07/30> + 61649.000|date: 2010/08/02> + 50942.000|date: 2010/08/03> + 43034.000|date: 2010/08/04> + 50407.000|date: 2010/08/05> + 86824.000|date: 2010/08/06> + 46266.000|date: 2010/08/09> + 60317.000|date: 2010/08/10> + 40109.000|date: 2010/08/11> + 38994.000|date: 2010/08/13> + 46057.000|date: 2010/08/16> + 48094.000|date: 2010/08/17> + 57246.000|date: 2010/08/19> + 59301.000|date: 2010/08/20> open |ticker: WLP> => 55.300|date: 2009/08/21> + 54.950|date: 2009/08/24> + 54.910|date: 2009/08/25> + 55.290|date: 2009/08/26> + 54.320|date: 2009/08/27> + 54.990|date: 2009/08/28> + 53.500|date: 2009/08/31> + 52.830|date: 2009/09/01> + 51.280|date: 2009/09/02> + 53.840|date: 2009/09/03> + 53.810|date: 2009/09/04> + 51.850|date: 2009/09/09> + 52.910|date: 2009/09/10> + 54.350|date: 2009/09/11> + 54.010|date: 2009/09/14> + 54.110|date: 2009/09/15> + 53.210|date: 2009/09/16> + 54.660|date: 2009/09/17> + 55.450|date: 2009/09/18> + 53.910|date: 2009/09/21> + 54.940|date: 2009/09/22> + 53.690|date: 2009/09/23> + 51.990|date: 2009/09/24> + 50.340|date: 2009/09/25> + 49.860|date: 2009/09/28> + 50.080|date: 2009/09/29> + 48.200|date: 2009/09/30> + 47.380|date: 2009/10/01> + 46.570|date: 2009/10/02> + 46.140|date: 2009/10/05> + 46.820|date: 2009/10/06> + 46.580|date: 2009/10/07> + 46.710|date: 2009/10/08> + 45.000|date: 2009/10/09> + 46.880|date: 2009/10/12> + 46.490|date: 2009/10/13> + 46.810|date: 2009/10/14> + 47.410|date: 2009/10/15> + 46.190|date: 2009/10/16> + 46.330|date: 2009/10/19> + 46.330|date: 2009/10/20> + 46.100|date: 2009/10/21> + 45.280|date: 2009/10/22> + 46.530|date: 2009/10/23> + 45.970|date: 2009/10/26> + 45.070|date: 2009/10/27> + 46.790|date: 2009/10/28> + 50.880|date: 2009/11/05> + 50.720|date: 2009/11/06> + 50.640|date: 2009/11/09> + 52.130|date: 2009/11/10> + 52.980|date: 2009/11/11> + 53.320|date: 2009/11/12> + 52.550|date: 2009/11/13> + 52.610|date: 2009/11/16> + 52.650|date: 2009/11/17> + 52.750|date: 2009/11/18> + 52.030|date: 2009/11/19> + 51.940|date: 2009/11/20> + 53.460|date: 2009/11/23> + 54.490|date: 2009/11/24> + 55.200|date: 2009/11/25> + 53.590|date: 2009/11/27> + 54.060|date: 2009/11/30> + 54.110|date: 2009/12/01> + 55.000|date: 2009/12/02> + 54.840|date: 2009/12/03> + 53.870|date: 2009/12/04> + 53.530|date: 2009/12/07> + 54.360|date: 2009/12/08> + 55.910|date: 2009/12/09> + 55.540|date: 2009/12/10> + 57.590|date: 2009/12/11> + 57.000|date: 2009/12/14> + 58.080|date: 2009/12/15> + 59.290|date: 2009/12/16> + 59.590|date: 2009/12/17> + 58.730|date: 2009/12/18> + 58.460|date: 2009/12/21> + 60.260|date: 2009/12/22> + 60.640|date: 2009/12/23> + 59.750|date: 2009/12/24> + 59.660|date: 2009/12/28> + 59.140|date: 2009/12/29> + 58.420|date: 2009/12/30> + 58.920|date: 2009/12/31> + 58.690|date: 2010/01/04> + 60.590|date: 2010/01/05> + 60.210|date: 2010/01/06> + 61.680|date: 2010/01/07> + 63.590|date: 2010/01/08> + 64.280|date: 2010/01/11> + 63.800|date: 2010/01/12> + 63.760|date: 2010/01/13> + 64.950|date: 2010/01/14> + 66.340|date: 2010/01/15> + 67.820|date: 2010/01/19> + 69.370|date: 2010/01/20> + 67.880|date: 2010/01/21> + 65.870|date: 2010/01/22> + 65.450|date: 2010/01/25> + 65.000|date: 2010/01/26> + 62.710|date: 2010/01/27> + 65.000|date: 2010/01/28> + 64.470|date: 2010/01/29> + 64.100|date: 2010/02/01> + 64.460|date: 2010/02/02> + 64.530|date: 2010/02/03> + 63.370|date: 2010/02/04> + 62.590|date: 2010/02/05> + 61.630|date: 2010/02/08> + 62.150|date: 2010/02/09> + 61.450|date: 2010/02/10> + 60.000|date: 2010/02/11> + 59.830|date: 2010/02/12> + 59.280|date: 2010/02/16> + 58.550|date: 2010/02/17> + 59.110|date: 2010/02/18> + 59.120|date: 2010/02/19> + 58.350|date: 2010/02/22> + 59.280|date: 2010/02/23> + 59.340|date: 2010/02/24> + 59.800|date: 2010/02/25> + 61.490|date: 2010/02/26> + 62.490|date: 2010/03/01> + 61.270|date: 2010/03/02> + 61.340|date: 2010/03/03> + 62.230|date: 2010/03/04> + 61.280|date: 2010/03/05> + 62.130|date: 2010/03/08> + 61.580|date: 2010/03/09> + 61.250|date: 2010/03/10> + 62.370|date: 2010/03/11> + 63.950|date: 2010/03/12> + 62.460|date: 2010/03/15> + 61.430|date: 2010/03/16> + 62.150|date: 2010/03/17> + 61.690|date: 2010/03/18> + 64.350|date: 2010/03/19> + 65.210|date: 2010/03/22> + 64.370|date: 2010/03/23> + 63.310|date: 2010/03/24> + 63.900|date: 2010/03/25> + 63.810|date: 2010/03/26> + 63.300|date: 2010/03/29> + 64.250|date: 2010/03/30> + 65.130|date: 2010/03/31> + 64.470|date: 2010/04/01> + 65.110|date: 2010/04/05> + 64.980|date: 2010/04/06> + 64.310|date: 2010/04/07> + 63.050|date: 2010/04/08> + 61.940|date: 2010/04/09> + 61.180|date: 2010/04/12> + 61.070|date: 2010/04/13> + 59.790|date: 2010/04/14> + 58.730|date: 2010/04/15> + 58.360|date: 2010/04/16> + 58.890|date: 2010/04/19> + 61.490|date: 2010/04/20> + 59.750|date: 2010/04/21> + 58.350|date: 2010/04/22> + 58.290|date: 2010/04/23> + 58.290|date: 2010/04/26> + 56.310|date: 2010/04/27> + 55.440|date: 2010/04/28> + 57.990|date: 2010/04/29> + 58.080|date: 2010/04/30> + 54.590|date: 2010/05/03> + 53.240|date: 2010/05/04> + 51.010|date: 2010/05/05> + 52.400|date: 2010/05/06> + 51.080|date: 2010/05/07> + 52.090|date: 2010/05/10> + 50.670|date: 2010/05/11> + 52.310|date: 2010/05/12> + 54.210|date: 2010/05/13> + 52.780|date: 2010/05/14> + 52.970|date: 2010/05/17> + 53.680|date: 2010/05/18> + 52.800|date: 2010/05/19> + 52.730|date: 2010/05/20> + 50.600|date: 2010/05/21> + 50.990|date: 2010/05/24> + 50.130|date: 2010/05/25> + 50.860|date: 2010/05/26> + 51.790|date: 2010/05/27> + 51.800|date: 2010/05/28> + 50.920|date: 2010/06/01> + 51.110|date: 2010/06/02> + 52.510|date: 2010/06/03> + 53.700|date: 2010/06/04> + 54.360|date: 2010/06/07> + 53.730|date: 2010/06/08> + 53.400|date: 2010/06/09> + 53.000|date: 2010/06/10> + 52.360|date: 2010/06/11> + 52.920|date: 2010/06/14> + 53.350|date: 2010/06/15> + 53.540|date: 2010/06/16> + 54.930|date: 2010/06/17> + 55.020|date: 2010/06/18> + 55.540|date: 2010/06/21> + 55.160|date: 2010/06/22> + 53.750|date: 2010/06/23> + 52.790|date: 2010/06/24> + 52.370|date: 2010/06/25> + 51.910|date: 2010/06/28> + 50.430|date: 2010/06/29> + 49.320|date: 2010/06/30> + 48.730|date: 2010/07/01> + 48.010|date: 2010/07/02> + 48.040|date: 2010/07/06> + 48.310|date: 2010/07/07> + 49.120|date: 2010/07/08> + 49.900|date: 2010/07/09> + 51.060|date: 2010/07/12> + 51.770|date: 2010/07/13> + 51.280|date: 2010/07/14> + 51.740|date: 2010/07/15> + 52.810|date: 2010/07/16> + 51.630|date: 2010/07/19> + 52.160|date: 2010/07/20> + 52.670|date: 2010/07/21> + 51.900|date: 2010/07/22> + 52.180|date: 2010/07/23> + 52.150|date: 2010/07/26> + 53.300|date: 2010/07/27> + 52.620|date: 2010/07/28> + 51.180|date: 2010/07/29> + 49.320|date: 2010/07/30> + 51.120|date: 2010/08/02> + 51.810|date: 2010/08/03> + 53.410|date: 2010/08/04> + 53.900|date: 2010/08/05> + 54.550|date: 2010/08/06> + 55.320|date: 2010/08/09> + 54.850|date: 2010/08/10> + 54.470|date: 2010/08/11> + 50.930|date: 2010/08/12> + 51.310|date: 2010/08/13> + 51.370|date: 2010/08/16> + 52.080|date: 2010/08/17> + 51.700|date: 2010/08/19> + 49.810|date: 2010/08/20> high |ticker: WLP> => 55.480|date: 2009/08/21> + 54.950|date: 2009/08/24> + 55.730|date: 2009/08/25> + 55.530|date: 2009/08/26> + 55.110|date: 2009/08/27> + 55.040|date: 2009/08/28> + 54.510|date: 2009/08/31> + 53.010|date: 2009/09/01> + 54.430|date: 2009/09/02> + 54.000|date: 2009/09/03> + 54.620|date: 2009/09/04> + 52.965|date: 2009/09/09> + 54.180|date: 2009/09/10> + 54.720|date: 2009/09/11> + 55.000|date: 2009/09/14> + 54.140|date: 2009/09/15> + 54.890|date: 2009/09/16> + 54.920|date: 2009/09/17> + 55.450|date: 2009/09/18> + 54.950|date: 2009/09/21> + 55.000|date: 2009/09/22> + 53.690|date: 2009/09/23> + 52.490|date: 2009/09/24> + 51.070|date: 2009/09/25> + 50.720|date: 2009/09/28> + 50.420|date: 2009/09/29> + 48.920|date: 2009/09/30> + 48.160|date: 2009/10/01> + 46.900|date: 2009/10/02> + 47.050|date: 2009/10/05> + 46.970|date: 2009/10/06> + 48.150|date: 2009/10/07> + 46.750|date: 2009/10/08> + 46.940|date: 2009/10/09> + 47.090|date: 2009/10/12> + 46.890|date: 2009/10/13> + 47.850|date: 2009/10/14> + 47.700|date: 2009/10/15> + 46.690|date: 2009/10/16> + 46.870|date: 2009/10/19> + 46.590|date: 2009/10/20> + 46.390|date: 2009/10/21> + 46.590|date: 2009/10/22> + 46.750|date: 2009/10/23> + 46.300|date: 2009/10/26> + 46.970|date: 2009/10/27> + 47.500|date: 2009/10/28> + 51.050|date: 2009/11/05> + 51.280|date: 2009/11/06> + 52.450|date: 2009/11/09> + 52.700|date: 2009/11/10> + 53.600|date: 2009/11/11> + 53.620|date: 2009/11/12> + 53.000|date: 2009/11/13> + 53.680|date: 2009/11/16> + 52.980|date: 2009/11/17> + 52.750|date: 2009/11/18> + 52.300|date: 2009/11/19> + 52.255|date: 2009/11/20> + 54.770|date: 2009/11/23> + 55.260|date: 2009/11/24> + 55.410|date: 2009/11/25> + 54.590|date: 2009/11/27> + 54.510|date: 2009/11/30> + 55.270|date: 2009/12/01> + 55.170|date: 2009/12/02> + 55.044|date: 2009/12/03> + 55.140|date: 2009/12/04> + 55.980|date: 2009/12/07> + 56.770|date: 2009/12/08> + 57.120|date: 2009/12/09> + 57.780|date: 2009/12/10> + 57.900|date: 2009/12/11> + 58.200|date: 2009/12/14> + 59.600|date: 2009/12/15> + 60.720|date: 2009/12/16> + 59.590|date: 2009/12/17> + 58.810|date: 2009/12/18> + 60.890|date: 2009/12/21> + 60.580|date: 2009/12/22> + 60.770|date: 2009/12/23> + 60.180|date: 2009/12/24> + 60.000|date: 2009/12/28> + 59.590|date: 2009/12/29> + 58.780|date: 2009/12/30> + 58.940|date: 2009/12/31> + 59.810|date: 2010/01/04> + 61.250|date: 2010/01/05> + 61.530|date: 2010/01/06> + 63.780|date: 2010/01/07> + 64.070|date: 2010/01/08> + 64.880|date: 2010/01/11> + 64.310|date: 2010/01/12> + 65.010|date: 2010/01/13> + 66.480|date: 2010/01/14> + 67.230|date: 2010/01/15> + 69.490|date: 2010/01/19> + 70.000|date: 2010/01/20> + 68.360|date: 2010/01/21> + 66.780|date: 2010/01/22> + 66.460|date: 2010/01/25> + 65.100|date: 2010/01/26> + 65.330|date: 2010/01/27> + 66.470|date: 2010/01/28> + 64.750|date: 2010/01/29> + 64.880|date: 2010/02/01> + 65.180|date: 2010/02/02> + 65.130|date: 2010/02/03> + 64.150|date: 2010/02/04> + 63.070|date: 2010/02/05> + 62.660|date: 2010/02/08> + 62.290|date: 2010/02/09> + 61.590|date: 2010/02/10> + 60.580|date: 2010/02/11> + 59.850|date: 2010/02/12> + 59.570|date: 2010/02/16> + 61.090|date: 2010/02/17> + 59.880|date: 2010/02/18> + 59.270|date: 2010/02/19> + 59.780|date: 2010/02/22> + 59.760|date: 2010/02/23> + 60.370|date: 2010/02/24> + 61.610|date: 2010/02/25> + 62.990|date: 2010/02/26> + 63.460|date: 2010/03/01> + 62.890|date: 2010/03/02> + 62.700|date: 2010/03/03> + 62.230|date: 2010/03/04> + 62.310|date: 2010/03/05> + 62.750|date: 2010/03/08> + 62.070|date: 2010/03/09> + 62.920|date: 2010/03/10> + 63.730|date: 2010/03/11> + 63.950|date: 2010/03/12> + 62.560|date: 2010/03/15> + 62.020|date: 2010/03/16> + 62.380|date: 2010/03/17> + 64.300|date: 2010/03/18> + 65.840|date: 2010/03/19> + 66.330|date: 2010/03/22> + 64.530|date: 2010/03/23> + 64.170|date: 2010/03/24> + 64.260|date: 2010/03/25> + 63.910|date: 2010/03/26> + 64.380|date: 2010/03/29> + 65.150|date: 2010/03/30> + 65.210|date: 2010/03/31> + 64.840|date: 2010/04/01> + 65.570|date: 2010/04/05> + 65.810|date: 2010/04/06> + 64.580|date: 2010/04/07> + 63.210|date: 2010/04/08> + 62.050|date: 2010/04/09> + 61.640|date: 2010/04/12> + 61.400|date: 2010/04/13> + 60.000|date: 2010/04/14> + 58.900|date: 2010/04/15> + 59.350|date: 2010/04/16> + 60.770|date: 2010/04/19> + 61.490|date: 2010/04/20> + 60.015|date: 2010/04/21> + 58.560|date: 2010/04/22> + 58.320|date: 2010/04/23> + 58.410|date: 2010/04/26> + 57.020|date: 2010/04/27> + 58.190|date: 2010/04/28> + 59.930|date: 2010/04/29> + 58.140|date: 2010/04/30> + 54.900|date: 2010/05/03> + 53.530|date: 2010/05/04> + 52.900|date: 2010/05/05> + 53.340|date: 2010/05/06> + 51.520|date: 2010/05/07> + 53.000|date: 2010/05/10> + 52.810|date: 2010/05/11> + 54.060|date: 2010/05/12> + 54.210|date: 2010/05/13> + 53.180|date: 2010/05/14> + 53.690|date: 2010/05/17> + 54.400|date: 2010/05/18> + 53.720|date: 2010/05/19> + 52.780|date: 2010/05/20> + 51.570|date: 2010/05/21> + 51.720|date: 2010/05/24> + 50.870|date: 2010/05/25> + 51.680|date: 2010/05/26> + 52.030|date: 2010/05/27> + 51.840|date: 2010/05/28> + 51.720|date: 2010/06/01> + 52.410|date: 2010/06/02> + 54.560|date: 2010/06/03> + 56.340|date: 2010/06/04> + 55.480|date: 2010/06/07> + 54.280|date: 2010/06/08> + 53.900|date: 2010/06/09> + 53.330|date: 2010/06/10> + 53.280|date: 2010/06/11> + 53.890|date: 2010/06/14> + 54.080|date: 2010/06/15> + 54.950|date: 2010/06/16> + 55.130|date: 2010/06/17> + 55.350|date: 2010/06/18> + 55.980|date: 2010/06/21> + 55.560|date: 2010/06/22> + 53.780|date: 2010/06/23> + 53.320|date: 2010/06/24> + 52.820|date: 2010/06/25> + 51.980|date: 2010/06/28> + 50.630|date: 2010/06/29> + 49.710|date: 2010/06/30> + 48.730|date: 2010/07/01> + 48.090|date: 2010/07/02> + 48.620|date: 2010/07/06> + 49.000|date: 2010/07/07> + 49.880|date: 2010/07/08> + 51.180|date: 2010/07/09> + 51.350|date: 2010/07/12> + 51.940|date: 2010/07/13> + 51.990|date: 2010/07/14> + 53.160|date: 2010/07/15> + 53.190|date: 2010/07/16> + 52.730|date: 2010/07/19> + 52.780|date: 2010/07/20> + 52.910|date: 2010/07/21> + 52.750|date: 2010/07/22> + 52.460|date: 2010/07/23> + 53.190|date: 2010/07/26> + 53.870|date: 2010/07/27> + 52.800|date: 2010/07/28> + 51.460|date: 2010/07/29> + 51.040|date: 2010/07/30> + 52.100|date: 2010/08/02> + 53.840|date: 2010/08/03> + 54.350|date: 2010/08/04> + 55.060|date: 2010/08/05> + 55.140|date: 2010/08/06> + 55.700|date: 2010/08/09> + 55.460|date: 2010/08/10> + 54.500|date: 2010/08/11> + 51.950|date: 2010/08/12> + 52.040|date: 2010/08/13> + 51.800|date: 2010/08/16> + 52.610|date: 2010/08/17> + 51.710|date: 2010/08/19> + 50.290|date: 2010/08/20> low |ticker: WLP> => 54.420|date: 2009/08/21> + 54.250|date: 2009/08/24> + 54.580|date: 2009/08/25> + 54.480|date: 2009/08/26> + 54.150|date: 2009/08/27> + 53.060|date: 2009/08/28> + 52.560|date: 2009/08/31> + 51.480|date: 2009/09/01> + 51.220|date: 2009/09/02> + 52.690|date: 2009/09/03> + 53.440|date: 2009/09/04> + 51.320|date: 2009/09/09> + 52.400|date: 2009/09/10> + 53.500|date: 2009/09/11> + 53.570|date: 2009/09/14> + 52.880|date: 2009/09/15> + 52.740|date: 2009/09/16> + 53.530|date: 2009/09/17> + 54.080|date: 2009/09/18> + 53.770|date: 2009/09/21> + 53.440|date: 2009/09/22> + 52.000|date: 2009/09/23> + 50.000|date: 2009/09/24> + 48.940|date: 2009/09/25> + 49.600|date: 2009/09/28> + 47.830|date: 2009/09/29> + 46.960|date: 2009/09/30> + 46.760|date: 2009/10/01> + 45.190|date: 2009/10/02> + 45.410|date: 2009/10/05> + 46.110|date: 2009/10/06> + 46.280|date: 2009/10/07> + 44.040|date: 2009/10/08> + 44.950|date: 2009/10/09> + 46.390|date: 2009/10/12> + 45.670|date: 2009/10/13> + 46.490|date: 2009/10/14> + 46.370|date: 2009/10/15> + 45.930|date: 2009/10/16> + 45.810|date: 2009/10/19> + 45.840|date: 2009/10/20> + 45.130|date: 2009/10/21> + 45.120|date: 2009/10/22> + 45.690|date: 2009/10/23> + 44.710|date: 2009/10/26> + 44.580|date: 2009/10/27> + 45.710|date: 2009/10/28> + 50.100|date: 2009/11/05> + 50.350|date: 2009/11/06> + 50.510|date: 2009/11/09> + 51.790|date: 2009/11/10> + 52.630|date: 2009/11/11> + 52.280|date: 2009/11/12> + 52.100|date: 2009/11/13> + 52.430|date: 2009/11/16> + 52.160|date: 2009/11/17> + 52.150|date: 2009/11/18> + 50.320|date: 2009/11/19> + 51.500|date: 2009/11/20> + 53.460|date: 2009/11/23> + 53.580|date: 2009/11/24> + 54.900|date: 2009/11/25> + 53.145|date: 2009/11/27> + 53.360|date: 2009/11/30> + 54.030|date: 2009/12/01> + 54.305|date: 2009/12/02> + 53.590|date: 2009/12/03> + 53.600|date: 2009/12/04> + 53.530|date: 2009/12/07> + 54.360|date: 2009/12/08> + 54.880|date: 2009/12/09> + 55.540|date: 2009/12/10> + 56.410|date: 2009/12/11> + 57.000|date: 2009/12/14> + 57.880|date: 2009/12/15> + 59.000|date: 2009/12/16> + 57.850|date: 2009/12/17> + 57.910|date: 2009/12/18> + 58.460|date: 2009/12/21> + 59.760|date: 2009/12/22> + 59.620|date: 2009/12/23> + 59.190|date: 2009/12/24> + 58.550|date: 2009/12/28> + 58.310|date: 2009/12/29> + 58.040|date: 2009/12/30> + 58.170|date: 2009/12/31> + 58.380|date: 2010/01/04> + 60.170|date: 2010/01/05> + 60.120|date: 2010/01/06> + 61.230|date: 2010/01/07> + 63.010|date: 2010/01/08> + 63.870|date: 2010/01/11> + 62.630|date: 2010/01/12> + 63.470|date: 2010/01/13> + 64.680|date: 2010/01/14> + 65.620|date: 2010/01/15> + 67.390|date: 2010/01/19> + 67.200|date: 2010/01/20> + 65.320|date: 2010/01/21> + 62.250|date: 2010/01/22> + 65.170|date: 2010/01/25> + 63.880|date: 2010/01/26> + 62.110|date: 2010/01/27> + 64.340|date: 2010/01/28> + 63.710|date: 2010/01/29> + 62.600|date: 2010/02/01> + 63.980|date: 2010/02/02> + 63.380|date: 2010/02/03> + 62.780|date: 2010/02/04> + 60.310|date: 2010/02/05> + 61.100|date: 2010/02/08> + 60.440|date: 2010/02/09> + 58.560|date: 2010/02/10> + 59.350|date: 2010/02/11> + 59.060|date: 2010/02/12> + 56.990|date: 2010/02/16> + 58.550|date: 2010/02/17> + 58.250|date: 2010/02/18> + 58.390|date: 2010/02/19> + 57.910|date: 2010/02/22> + 58.545|date: 2010/02/23> + 58.500|date: 2010/02/24> + 59.220|date: 2010/02/25> + 61.490|date: 2010/02/26> + 61.200|date: 2010/03/01> + 61.190|date: 2010/03/02> + 61.120|date: 2010/03/03> + 60.070|date: 2010/03/04> + 61.170|date: 2010/03/05> + 61.620|date: 2010/03/08> + 61.290|date: 2010/03/09> + 61.250|date: 2010/03/10> + 62.070|date: 2010/03/11> + 62.190|date: 2010/03/12> + 60.610|date: 2010/03/15> + 60.670|date: 2010/03/16> + 61.030|date: 2010/03/17> + 60.820|date: 2010/03/18> + 64.250|date: 2010/03/19> + 64.120|date: 2010/03/22> + 62.940|date: 2010/03/23> + 63.090|date: 2010/03/24> + 63.010|date: 2010/03/25> + 63.030|date: 2010/03/26> + 63.030|date: 2010/03/29> + 63.840|date: 2010/03/30> + 64.310|date: 2010/03/31> + 64.180|date: 2010/04/01> + 64.700|date: 2010/04/05> + 64.610|date: 2010/04/06> + 62.790|date: 2010/04/07> + 61.540|date: 2010/04/08> + 60.310|date: 2010/04/09> + 61.000|date: 2010/04/12> + 59.900|date: 2010/04/13> + 58.620|date: 2010/04/14> + 56.980|date: 2010/04/15> + 58.220|date: 2010/04/16> + 58.830|date: 2010/04/19> + 59.390|date: 2010/04/20> + 58.300|date: 2010/04/21> + 57.400|date: 2010/04/22> + 57.430|date: 2010/04/23> + 56.120|date: 2010/04/26> + 55.690|date: 2010/04/27> + 55.230|date: 2010/04/28> + 57.790|date: 2010/04/29> + 53.500|date: 2010/04/30> + 53.030|date: 2010/05/03> + 51.820|date: 2010/05/04> + 50.680|date: 2010/05/05> + 49.100|date: 2010/05/06> + 49.790|date: 2010/05/07> + 50.430|date: 2010/05/10> + 50.500|date: 2010/05/11> + 51.650|date: 2010/05/12> + 53.050|date: 2010/05/13> + 52.150|date: 2010/05/14> + 52.380|date: 2010/05/17> + 52.990|date: 2010/05/18> + 52.410|date: 2010/05/19> + 51.130|date: 2010/05/20> + 50.080|date: 2010/05/21> + 50.600|date: 2010/05/24> + 49.820|date: 2010/05/25> + 50.730|date: 2010/05/26> + 51.030|date: 2010/05/27> + 51.160|date: 2010/05/28> + 50.820|date: 2010/06/01> + 50.870|date: 2010/06/02> + 52.510|date: 2010/06/03> + 53.690|date: 2010/06/04> + 52.450|date: 2010/06/07> + 52.600|date: 2010/06/08> + 52.157|date: 2010/06/09> + 52.260|date: 2010/06/10> + 51.930|date: 2010/06/11> + 52.710|date: 2010/06/14> + 53.220|date: 2010/06/15> + 53.500|date: 2010/06/16> + 54.530|date: 2010/06/17> + 54.800|date: 2010/06/18> + 55.020|date: 2010/06/21> + 53.615|date: 2010/06/22> + 52.760|date: 2010/06/23> + 52.100|date: 2010/06/24> + 51.630|date: 2010/06/25> + 50.780|date: 2010/06/28> + 49.370|date: 2010/06/29> + 48.855|date: 2010/06/30> + 46.520|date: 2010/07/01> + 47.110|date: 2010/07/02> + 47.620|date: 2010/07/06> + 48.210|date: 2010/07/07> + 48.940|date: 2010/07/08> + 49.670|date: 2010/07/09> + 50.380|date: 2010/07/12> + 51.380|date: 2010/07/13> + 50.860|date: 2010/07/14> + 51.480|date: 2010/07/15> + 51.370|date: 2010/07/16> + 51.630|date: 2010/07/19> + 51.430|date: 2010/07/20> + 51.200|date: 2010/07/21> + 51.630|date: 2010/07/22> + 51.630|date: 2010/07/23> + 51.995|date: 2010/07/26> + 52.640|date: 2010/07/27> + 50.200|date: 2010/07/28> + 49.450|date: 2010/07/29> + 48.760|date: 2010/07/30> + 50.970|date: 2010/08/02> + 51.700|date: 2010/08/03> + 53.130|date: 2010/08/04> + 53.650|date: 2010/08/05> + 54.220|date: 2010/08/06> + 55.080|date: 2010/08/09> + 54.560|date: 2010/08/10> + 51.290|date: 2010/08/11> + 50.720|date: 2010/08/12> + 50.810|date: 2010/08/13> + 50.780|date: 2010/08/16> + 51.720|date: 2010/08/17> + 49.790|date: 2010/08/19> + 49.170|date: 2010/08/20> close |ticker: WLP> => 54.640|date: 2009/08/21> + 54.760|date: 2009/08/24> + 55.470|date: 2009/08/25> + 54.720|date: 2009/08/26> + 54.960|date: 2009/08/27> + 53.720|date: 2009/08/28> + 52.850|date: 2009/08/31> + 51.530|date: 2009/09/01> + 53.370|date: 2009/09/02> + 53.550|date: 2009/09/03> + 54.170|date: 2009/09/04> + 52.840|date: 2009/09/09> + 54.180|date: 2009/09/10> + 54.030|date: 2009/09/11> + 54.120|date: 2009/09/14> + 53.160|date: 2009/09/15> + 54.860|date: 2009/09/16> + 54.480|date: 2009/09/17> + 54.400|date: 2009/09/18> + 54.790|date: 2009/09/21> + 53.700|date: 2009/09/22> + 52.060|date: 2009/09/23> + 50.160|date: 2009/09/24> + 49.600|date: 2009/09/25> + 50.050|date: 2009/09/28> + 49.280|date: 2009/09/29> + 47.360|date: 2009/09/30> + 46.880|date: 2009/10/01> + 45.920|date: 2009/10/02> + 46.710|date: 2009/10/05> + 46.590|date: 2009/10/06> + 47.660|date: 2009/10/07> + 44.720|date: 2009/10/08> + 46.330|date: 2009/10/09> + 46.530|date: 2009/10/12> + 46.320|date: 2009/10/13> + 47.620|date: 2009/10/14> + 46.610|date: 2009/10/15> + 46.160|date: 2009/10/16> + 45.860|date: 2009/10/19> + 46.040|date: 2009/10/20> + 45.260|date: 2009/10/21> + 46.020|date: 2009/10/22> + 46.030|date: 2009/10/23> + 45.050|date: 2009/10/26> + 46.700|date: 2009/10/27> + 46.290|date: 2009/10/28> + 50.900|date: 2009/11/05> + 51.000|date: 2009/11/06> + 52.360|date: 2009/11/09> + 52.360|date: 2009/11/10> + 53.390|date: 2009/11/11> + 52.500|date: 2009/11/12> + 52.410|date: 2009/11/13> + 52.860|date: 2009/11/16> + 52.560|date: 2009/11/17> + 52.410|date: 2009/11/18> + 52.140|date: 2009/11/19> + 52.140|date: 2009/11/20> + 54.520|date: 2009/11/23> + 55.160|date: 2009/11/24> + 55.100|date: 2009/11/25> + 54.240|date: 2009/11/27> + 54.030|date: 2009/11/30> + 54.790|date: 2009/12/01> + 54.610|date: 2009/12/02> + 53.660|date: 2009/12/03> + 53.880|date: 2009/12/04> + 54.790|date: 2009/12/07> + 55.760|date: 2009/12/08> + 55.330|date: 2009/12/09> + 57.430|date: 2009/12/10> + 56.510|date: 2009/12/11> + 57.680|date: 2009/12/14> + 59.160|date: 2009/12/15> + 59.610|date: 2009/12/16> + 58.900|date: 2009/12/17> + 58.310|date: 2009/12/18> + 60.010|date: 2009/12/21> + 60.360|date: 2009/12/22> + 60.000|date: 2009/12/23> + 59.360|date: 2009/12/24> + 59.180|date: 2009/12/28> + 58.570|date: 2009/12/29> + 58.760|date: 2009/12/30> + 58.290|date: 2009/12/31> + 59.750|date: 2010/01/04> + 60.400|date: 2010/01/05> + 61.380|date: 2010/01/06> + 63.660|date: 2010/01/07> + 63.940|date: 2010/01/08> + 64.310|date: 2010/01/11> + 63.460|date: 2010/01/12> + 64.970|date: 2010/01/13> + 66.220|date: 2010/01/14> + 66.650|date: 2010/01/15> + 68.060|date: 2010/01/19> + 67.680|date: 2010/01/20> + 65.500|date: 2010/01/21> + 65.100|date: 2010/01/22> + 65.550|date: 2010/01/25> + 63.880|date: 2010/01/26> + 64.620|date: 2010/01/27> + 64.420|date: 2010/01/28> + 63.720|date: 2010/01/29> + 64.200|date: 2010/02/01> + 65.050|date: 2010/02/02> + 64.070|date: 2010/02/03> + 62.830|date: 2010/02/04> + 61.690|date: 2010/02/05> + 61.650|date: 2010/02/08> + 61.450|date: 2010/02/09> + 60.010|date: 2010/02/10> + 60.520|date: 2010/02/11> + 59.330|date: 2010/02/12> + 58.460|date: 2010/02/16> + 59.700|date: 2010/02/17> + 59.110|date: 2010/02/18> + 58.470|date: 2010/02/19> + 59.440|date: 2010/02/22> + 59.010|date: 2010/02/23> + 60.140|date: 2010/02/24> + 61.450|date: 2010/02/25> + 61.870|date: 2010/02/26> + 62.060|date: 2010/03/01> + 61.900|date: 2010/03/02> + 62.360|date: 2010/03/03> + 61.230|date: 2010/03/04> + 62.250|date: 2010/03/05> + 61.960|date: 2010/03/08> + 61.430|date: 2010/03/09> + 62.480|date: 2010/03/10> + 63.550|date: 2010/03/11> + 62.580|date: 2010/03/12> + 61.520|date: 2010/03/15> + 61.970|date: 2010/03/16> + 61.940|date: 2010/03/17> + 63.820|date: 2010/03/18> + 65.070|date: 2010/03/19> + 64.390|date: 2010/03/22> + 63.610|date: 2010/03/23> + 63.400|date: 2010/03/24> + 63.590|date: 2010/03/25> + 63.050|date: 2010/03/26> + 64.190|date: 2010/03/29> + 64.690|date: 2010/03/30> + 64.380|date: 2010/03/31> + 64.710|date: 2010/04/01> + 65.340|date: 2010/04/05> + 64.610|date: 2010/04/06> + 63.260|date: 2010/04/07> + 62.090|date: 2010/04/08> + 61.260|date: 2010/04/09> + 61.340|date: 2010/04/12> + 60.180|date: 2010/04/13> + 58.960|date: 2010/04/14> + 58.580|date: 2010/04/15> + 59.080|date: 2010/04/16> + 60.550|date: 2010/04/19> + 59.840|date: 2010/04/20> + 58.640|date: 2010/04/21> + 58.410|date: 2010/04/22> + 57.980|date: 2010/04/23> + 56.560|date: 2010/04/26> + 55.920|date: 2010/04/27> + 57.450|date: 2010/04/28> + 59.080|date: 2010/04/29> + 53.800|date: 2010/04/30> + 53.520|date: 2010/05/03> + 52.600|date: 2010/05/04> + 52.530|date: 2010/05/05> + 51.300|date: 2010/05/06> + 50.940|date: 2010/05/07> + 51.140|date: 2010/05/10> + 52.110|date: 2010/05/11> + 54.040|date: 2010/05/12> + 53.160|date: 2010/05/13> + 53.090|date: 2010/05/14> + 53.520|date: 2010/05/17> + 53.080|date: 2010/05/18> + 53.400|date: 2010/05/19> + 51.170|date: 2010/05/20> + 51.250|date: 2010/05/21> + 51.100|date: 2010/05/24> + 50.700|date: 2010/05/25> + 50.890|date: 2010/05/26> + 51.720|date: 2010/05/27> + 51.300|date: 2010/05/28> + 51.050|date: 2010/06/01> + 52.370|date: 2010/06/02> + 54.450|date: 2010/06/03> + 54.140|date: 2010/06/04> + 53.570|date: 2010/06/07> + 53.270|date: 2010/06/08> + 52.310|date: 2010/06/09> + 52.790|date: 2010/06/10> + 52.650|date: 2010/06/11> + 53.100|date: 2010/06/14> + 54.030|date: 2010/06/15> + 54.710|date: 2010/06/16> + 55.050|date: 2010/06/17> + 55.220|date: 2010/06/18> + 55.240|date: 2010/06/21> + 53.720|date: 2010/06/22> + 53.030|date: 2010/06/23> + 52.370|date: 2010/06/24> + 51.750|date: 2010/06/25> + 50.790|date: 2010/06/28> + 49.570|date: 2010/06/29> + 48.930|date: 2010/06/30> + 47.790|date: 2010/07/01> + 47.430|date: 2010/07/02> + 48.110|date: 2010/07/06> + 48.910|date: 2010/07/07> + 49.870|date: 2010/07/08> + 51.170|date: 2010/07/09> + 51.280|date: 2010/07/12> + 51.610|date: 2010/07/13> + 51.970|date: 2010/07/14> + 53.150|date: 2010/07/15> + 51.390|date: 2010/07/16> + 52.490|date: 2010/07/19> + 52.610|date: 2010/07/20> + 51.490|date: 2010/07/21> + 52.460|date: 2010/07/22> + 51.990|date: 2010/07/23> + 53.190|date: 2010/07/26> + 52.800|date: 2010/07/27> + 50.830|date: 2010/07/28> + 49.880|date: 2010/07/29> + 50.720|date: 2010/07/30> + 52.010|date: 2010/08/02> + 53.240|date: 2010/08/03> + 54.240|date: 2010/08/04> + 54.960|date: 2010/08/05> + 55.050|date: 2010/08/06> + 55.140|date: 2010/08/09> + 55.020|date: 2010/08/10> + 51.310|date: 2010/08/11> + 51.580|date: 2010/08/12> + 51.790|date: 2010/08/13> + 51.620|date: 2010/08/16> + 52.380|date: 2010/08/17> + 50.120|date: 2010/08/19> + 49.890|date: 2010/08/20> volume |ticker: WLP> => 44610.000|date: 2009/08/21> + 27609.000|date: 2009/08/24> + 41728.000|date: 2009/08/25> + 31178.000|date: 2009/08/26> + 22400.000|date: 2009/08/27> + 41709.000|date: 2009/08/28> + 42399.000|date: 2009/08/31> + 55355.000|date: 2009/09/01> + 54033.000|date: 2009/09/02> + 26710.000|date: 2009/09/03> + 24211.000|date: 2009/09/04> + 68469.000|date: 2009/09/09> + 46194.000|date: 2009/09/10> + 22123.000|date: 2009/09/11> + 36558.000|date: 2009/09/14> + 44571.000|date: 2009/09/15> + 38251.000|date: 2009/09/16> + 45823.000|date: 2009/09/17> + 52517.000|date: 2009/09/18> + 28391.000|date: 2009/09/21> + 46402.000|date: 2009/09/22> + 47555.000|date: 2009/09/23> + 74421.000|date: 2009/09/24> + 61325.000|date: 2009/09/25> + 34443.000|date: 2009/09/28> + 100582.000|date: 2009/09/29> + 90434.000|date: 2009/09/30> + 65172.000|date: 2009/10/01> + 70656.000|date: 2009/10/02> + 53820.000|date: 2009/10/05> + 39227.000|date: 2009/10/06> + 48352.000|date: 2009/10/07> + 158683.000|date: 2009/10/08> + 110095.000|date: 2009/10/09> + 34198.000|date: 2009/10/12> + 76444.000|date: 2009/10/13> + 50105.000|date: 2009/10/14> + 55743.000|date: 2009/10/15> + 47036.000|date: 2009/10/16> + 71892.000|date: 2009/10/19> + 48050.000|date: 2009/10/20> + 44112.000|date: 2009/10/21> + 49580.000|date: 2009/10/22> + 45542.000|date: 2009/10/23> + 47804.000|date: 2009/10/26> + 72011.000|date: 2009/10/27> + 58387.000|date: 2009/10/28> + 34095.000|date: 2009/11/05> + 43257.000|date: 2009/11/06> + 30788.000|date: 2009/11/09> + 20472.000|date: 2009/11/10> + 33935.000|date: 2009/11/11> + 25180.000|date: 2009/11/12> + 35569.000|date: 2009/11/13> + 40715.000|date: 2009/11/16> + 26388.000|date: 2009/11/17> + 26389.000|date: 2009/11/18> + 56342.000|date: 2009/11/19> + 34594.000|date: 2009/11/20> + 45202.000|date: 2009/11/23> + 57566.000|date: 2009/11/24> + 20753.000|date: 2009/11/25> + 16561.000|date: 2009/11/27> + 38333.000|date: 2009/11/30> + 35426.000|date: 2009/12/01> + 22952.000|date: 2009/12/02> + 33132.000|date: 2009/12/03> + 38006.000|date: 2009/12/04> + 46297.000|date: 2009/12/07> + 58992.000|date: 2009/12/08> + 71591.000|date: 2009/12/09> + 60781.000|date: 2009/12/10> + 40301.000|date: 2009/12/11> + 52688.000|date: 2009/12/14> + 105236.000|date: 2009/12/15> + 115940.000|date: 2009/12/16> + 67697.000|date: 2009/12/17> + 103891.000|date: 2009/12/18> + 114469.000|date: 2009/12/21> + 61460.000|date: 2009/12/22> + 47771.000|date: 2009/12/23> + 15768.000|date: 2009/12/24> + 34406.000|date: 2009/12/28> + 33704.000|date: 2009/12/29> + 25734.000|date: 2009/12/30> + 15283.000|date: 2009/12/31> + 46417.000|date: 2010/01/04> + 83854.000|date: 2010/01/05> + 64501.000|date: 2010/01/06> + 60359.000|date: 2010/01/07> + 52711.000|date: 2010/01/08> + 43700.000|date: 2010/01/11> + 58132.000|date: 2010/01/12> + 55559.000|date: 2010/01/13> + 51376.000|date: 2010/01/14> + 70409.000|date: 2010/01/15> + 121159.000|date: 2010/01/19> + 146428.000|date: 2010/01/20> + 81390.000|date: 2010/01/21> + 69161.000|date: 2010/01/22> + 57716.000|date: 2010/01/25> + 74054.000|date: 2010/01/26> + 93623.000|date: 2010/01/27> + 81256.000|date: 2010/01/28> + 45988.000|date: 2010/01/29> + 39860.000|date: 2010/02/01> + 41784.000|date: 2010/02/02> + 38141.000|date: 2010/02/03> + 46089.000|date: 2010/02/04> + 86336.000|date: 2010/02/05> + 53808.000|date: 2010/02/08> + 77470.000|date: 2010/02/09> + 104186.000|date: 2010/02/10> + 58330.000|date: 2010/02/11> + 57269.000|date: 2010/02/12> + 90308.000|date: 2010/02/16> + 91822.000|date: 2010/02/17> + 61663.000|date: 2010/02/18> + 59934.000|date: 2010/02/19> + 80051.000|date: 2010/02/22> + 59301.000|date: 2010/02/23> + 64938.000|date: 2010/02/24> + 152772.000|date: 2010/02/25> + 76660.000|date: 2010/02/26> + 69881.000|date: 2010/03/01> + 55095.000|date: 2010/03/02> + 44131.000|date: 2010/03/03> + 88951.000|date: 2010/03/04> + 43606.000|date: 2010/03/05> + 44249.000|date: 2010/03/08> + 36542.000|date: 2010/03/09> + 60021.000|date: 2010/03/10> + 63072.000|date: 2010/03/11> + 55414.000|date: 2010/03/12> + 64088.000|date: 2010/03/15> + 47100.000|date: 2010/03/16> + 64693.000|date: 2010/03/17> + 105540.000|date: 2010/03/18> + 124646.000|date: 2010/03/19> + 86547.000|date: 2010/03/22> + 59863.000|date: 2010/03/23> + 51411.000|date: 2010/03/24> + 34143.000|date: 2010/03/25> + 36564.000|date: 2010/03/26> + 44341.000|date: 2010/03/29> + 36184.000|date: 2010/03/30> + 52892.000|date: 2010/03/31> + 35278.000|date: 2010/04/01> + 29626.000|date: 2010/04/05> + 37957.000|date: 2010/04/06> + 73267.000|date: 2010/04/07> + 75203.000|date: 2010/04/08> + 70366.000|date: 2010/04/09> + 45836.000|date: 2010/04/12> + 61520.000|date: 2010/04/13> + 77128.000|date: 2010/04/14> + 117399.000|date: 2010/04/15> + 81212.000|date: 2010/04/16> + 63575.000|date: 2010/04/19> + 63098.000|date: 2010/04/20> + 49449.000|date: 2010/04/21> + 47027.000|date: 2010/04/22> + 64265.000|date: 2010/04/23> + 76050.000|date: 2010/04/26> + 61826.000|date: 2010/04/27> + 82180.000|date: 2010/04/28> + 78664.000|date: 2010/04/29> + 187710.000|date: 2010/04/30> + 88631.000|date: 2010/05/03> + 85884.000|date: 2010/05/04> + 63354.000|date: 2010/05/05> + 69503.000|date: 2010/05/06> + 65434.000|date: 2010/05/07> + 80390.000|date: 2010/05/10> + 53688.000|date: 2010/05/11> + 55682.000|date: 2010/05/12> + 41883.000|date: 2010/05/13> + 34638.000|date: 2010/05/14> + 39310.000|date: 2010/05/17> + 47909.000|date: 2010/05/18> + 42448.000|date: 2010/05/19> + 69491.000|date: 2010/05/20> + 61641.000|date: 2010/05/21> + 42662.000|date: 2010/05/24> + 52164.000|date: 2010/05/25> + 50542.000|date: 2010/05/26> + 32488.000|date: 2010/05/27> + 28553.000|date: 2010/05/28> + 38600.000|date: 2010/06/01> + 40401.000|date: 2010/06/02> + 61492.000|date: 2010/06/03> + 80727.000|date: 2010/06/04> + 89546.000|date: 2010/06/07> + 61563.000|date: 2010/06/08> + 46953.000|date: 2010/06/09> + 44941.000|date: 2010/06/10> + 37463.000|date: 2010/06/11> + 34007.000|date: 2010/06/14> + 37498.000|date: 2010/06/15> + 42718.000|date: 2010/06/16> + 37980.000|date: 2010/06/17> + 64581.000|date: 2010/06/18> + 41840.000|date: 2010/06/21> + 51361.000|date: 2010/06/22> + 40998.000|date: 2010/06/23> + 33046.000|date: 2010/06/24> + 76716.000|date: 2010/06/25> + 35588.000|date: 2010/06/28> + 51180.000|date: 2010/06/29> + 49792.000|date: 2010/06/30> + 72955.000|date: 2010/07/01> + 34736.000|date: 2010/07/02> + 37054.000|date: 2010/07/06> + 37234.000|date: 2010/07/07> + 30222.000|date: 2010/07/08> + 39417.000|date: 2010/07/09> + 34699.000|date: 2010/07/12> + 31405.000|date: 2010/07/13> + 27520.000|date: 2010/07/14> + 46250.000|date: 2010/07/15> + 41276.000|date: 2010/07/16> + 32099.000|date: 2010/07/19> + 34773.000|date: 2010/07/20> + 31101.000|date: 2010/07/21> + 26690.000|date: 2010/07/22> + 28815.000|date: 2010/07/23> + 23644.000|date: 2010/07/26> + 30527.000|date: 2010/07/27> + 57795.000|date: 2010/07/28> + 50479.000|date: 2010/07/29> + 43218.000|date: 2010/07/30> + 44649.000|date: 2010/08/02> + 52061.000|date: 2010/08/03> + 43958.000|date: 2010/08/04> + 34028.000|date: 2010/08/05> + 37165.000|date: 2010/08/06> + 24594.000|date: 2010/08/09> + 36825.000|date: 2010/08/10> + 141007.000|date: 2010/08/11> + 39694.000|date: 2010/08/12> + 23225.000|date: 2010/08/13> + 29698.000|date: 2010/08/16> + 28056.000|date: 2010/08/17> + 38269.000|date: 2010/08/19> + 30355.000|date: 2010/08/20> open |ticker: WM> => 30.060|date: 2009/08/21> + 30.080|date: 2009/08/24> + 30.370|date: 2009/08/25> + 29.990|date: 2009/08/26> + 30.280|date: 2009/08/27> + 30.160|date: 2009/08/28> + 29.510|date: 2009/08/31> + 29.940|date: 2009/09/01> + 29.870|date: 2009/09/02> + 29.540|date: 2009/09/03> + 29.670|date: 2009/09/04> + 29.260|date: 2009/09/09> + 29.940|date: 2009/09/10> + 30.080|date: 2009/09/11> + 29.580|date: 2009/09/14> + 30.660|date: 2009/09/15> + 30.230|date: 2009/09/16> + 30.030|date: 2009/09/17> + 30.090|date: 2009/09/18> + 30.620|date: 2009/09/21> + 30.050|date: 2009/09/22> + 29.990|date: 2009/09/23> + 29.750|date: 2009/09/24> + 29.520|date: 2009/09/25> + 29.430|date: 2009/09/28> + 29.930|date: 2009/09/29> + 30.050|date: 2009/09/30> + 29.560|date: 2009/10/01> + 28.850|date: 2009/10/02> + 29.280|date: 2009/10/05> + 29.110|date: 2009/10/06> + 28.630|date: 2009/10/07> + 28.620|date: 2009/10/08> + 28.650|date: 2009/10/09> + 28.740|date: 2009/10/12> + 28.750|date: 2009/10/13> + 29.200|date: 2009/10/14> + 29.780|date: 2009/10/15> + 31.090|date: 2009/10/16> + 31.270|date: 2009/10/19> + 31.220|date: 2009/10/20> + 30.860|date: 2009/10/21> + 31.120|date: 2009/10/22> + 31.470|date: 2009/10/23> + 30.960|date: 2009/10/26> + 30.600|date: 2009/10/27> + 31.050|date: 2009/10/28> + 30.660|date: 2009/11/05> + 31.510|date: 2009/11/06> + 31.780|date: 2009/11/09> + 32.400|date: 2009/11/10> + 32.780|date: 2009/11/11> + 32.400|date: 2009/11/12> + 31.920|date: 2009/11/13> + 32.190|date: 2009/11/16> + 32.810|date: 2009/11/17> + 33.120|date: 2009/11/18> + 32.400|date: 2009/11/19> + 32.130|date: 2009/11/20> + 32.910|date: 2009/11/23> + 33.210|date: 2009/11/24> + 33.640|date: 2009/11/25> + 32.880|date: 2009/11/27> + 32.910|date: 2009/11/30> + 32.890|date: 2009/12/01> + 33.220|date: 2009/12/02> + 33.190|date: 2009/12/03> + 33.500|date: 2009/12/04> + 33.490|date: 2009/12/07> + 33.570|date: 2009/12/08> + 33.190|date: 2009/12/09> + 33.260|date: 2009/12/10> + 33.320|date: 2009/12/11> + 33.550|date: 2009/12/14> + 33.320|date: 2009/12/15> + 33.140|date: 2009/12/16> + 32.740|date: 2009/12/17> + 32.970|date: 2009/12/18> + 33.170|date: 2009/12/21> + 33.030|date: 2009/12/22> + 33.170|date: 2009/12/23> + 33.770|date: 2009/12/24> + 33.810|date: 2009/12/28> + 33.930|date: 2009/12/29> + 34.000|date: 2009/12/30> + 34.040|date: 2009/12/31> + 34.010|date: 2010/01/04> + 34.220|date: 2010/01/05> + 33.870|date: 2010/01/06> + 33.940|date: 2010/01/07> + 33.920|date: 2010/01/08> + 34.360|date: 2010/01/11> + 34.590|date: 2010/01/12> + 34.870|date: 2010/01/13> + 34.710|date: 2010/01/14> + 34.360|date: 2010/01/15> + 33.260|date: 2010/01/19> + 33.650|date: 2010/01/20> + 33.700|date: 2010/01/21> + 33.130|date: 2010/01/22> + 33.110|date: 2010/01/25> + 32.530|date: 2010/01/26> + 32.510|date: 2010/01/27> + 32.730|date: 2010/01/28> + 32.150|date: 2010/01/29> + 32.200|date: 2010/02/01> + 32.180|date: 2010/02/02> + 32.430|date: 2010/02/03> + 32.280|date: 2010/02/04> + 31.740|date: 2010/02/05> + 31.870|date: 2010/02/08> + 31.660|date: 2010/02/09> + 32.060|date: 2010/02/10> + 31.730|date: 2010/02/11> + 31.690|date: 2010/02/12> + 32.490|date: 2010/02/16> + 33.090|date: 2010/02/17> + 32.900|date: 2010/02/18> + 32.810|date: 2010/02/19> + 33.510|date: 2010/02/22> + 32.940|date: 2010/02/23> + 32.900|date: 2010/02/24> + 32.640|date: 2010/02/25> + 33.040|date: 2010/02/26> + 33.040|date: 2010/03/01> + 33.490|date: 2010/03/02> + 33.520|date: 2010/03/03> + 33.500|date: 2010/03/04> + 33.640|date: 2010/03/05> + 33.940|date: 2010/03/08> + 33.580|date: 2010/03/09> + 33.540|date: 2010/03/10> + 33.450|date: 2010/03/11> + 33.450|date: 2010/03/12> + 33.450|date: 2010/03/15> + 33.790|date: 2010/03/16> + 34.000|date: 2010/03/17> + 34.040|date: 2010/03/18> + 34.170|date: 2010/03/19> + 34.040|date: 2010/03/22> + 34.420|date: 2010/03/23> + 34.570|date: 2010/03/24> + 34.580|date: 2010/03/25> + 34.310|date: 2010/03/26> + 34.590|date: 2010/03/29> + 34.630|date: 2010/03/30> + 34.350|date: 2010/03/31> + 34.500|date: 2010/04/01> + 34.720|date: 2010/04/05> + 34.650|date: 2010/04/06> + 34.810|date: 2010/04/07> + 34.670|date: 2010/04/08> + 34.680|date: 2010/04/09> + 34.740|date: 2010/04/12> + 34.690|date: 2010/04/13> + 34.990|date: 2010/04/14> + 35.010|date: 2010/04/15> + 35.150|date: 2010/04/16> + 35.000|date: 2010/04/19> + 35.310|date: 2010/04/20> + 35.170|date: 2010/04/21> + 35.110|date: 2010/04/22> + 35.260|date: 2010/04/23> + 35.630|date: 2010/04/26> + 35.720|date: 2010/04/27> + 34.960|date: 2010/04/28> + 35.290|date: 2010/04/29> + 34.970|date: 2010/04/30> + 34.890|date: 2010/05/03> + 34.820|date: 2010/05/04> + 33.820|date: 2010/05/05> + 33.980|date: 2010/05/06> + 33.000|date: 2010/05/07> + 33.810|date: 2010/05/10> + 33.710|date: 2010/05/11> + 33.990|date: 2010/05/12> + 34.350|date: 2010/05/13> + 33.900|date: 2010/05/14> + 33.650|date: 2010/05/17> + 34.020|date: 2010/05/18> + 33.580|date: 2010/05/19> + 32.780|date: 2010/05/20> + 31.770|date: 2010/05/21> + 32.240|date: 2010/05/24> + 31.420|date: 2010/05/25> + 32.320|date: 2010/05/26> + 32.570|date: 2010/05/27> + 32.720|date: 2010/05/28> + 32.160|date: 2010/06/01> + 32.040|date: 2010/06/02> + 32.590|date: 2010/06/03> + 32.170|date: 2010/06/04> + 31.620|date: 2010/06/07> + 31.390|date: 2010/06/08> + 31.970|date: 2010/06/09> + 32.310|date: 2010/06/10> + 32.580|date: 2010/06/11> + 33.000|date: 2010/06/14> + 33.210|date: 2010/06/15> + 33.450|date: 2010/06/16> + 33.650|date: 2010/06/17> + 33.680|date: 2010/06/18> + 33.770|date: 2010/06/21> + 33.510|date: 2010/06/22> + 33.140|date: 2010/06/23> + 32.570|date: 2010/06/24> + 32.280|date: 2010/06/25> + 32.390|date: 2010/06/28> + 31.910|date: 2010/06/29> + 31.480|date: 2010/06/30> + 31.230|date: 2010/07/01> + 31.650|date: 2010/07/02> + 32.010|date: 2010/07/06> + 31.720|date: 2010/07/07> + 32.800|date: 2010/07/08> + 32.960|date: 2010/07/09> + 32.760|date: 2010/07/12> + 33.030|date: 2010/07/13> + 33.040|date: 2010/07/14> + 33.110|date: 2010/07/15> + 32.930|date: 2010/07/16> + 32.500|date: 2010/07/19> + 32.200|date: 2010/07/20> + 32.800|date: 2010/07/21> + 32.740|date: 2010/07/22> + 33.350|date: 2010/07/23> + 33.700|date: 2010/07/26> + 34.350|date: 2010/07/27> + 34.050|date: 2010/07/28> + 34.240|date: 2010/07/29> + 33.870|date: 2010/07/30> + 34.380|date: 2010/08/02> + 34.250|date: 2010/08/03> + 34.430|date: 2010/08/04> + 34.400|date: 2010/08/05> + 34.230|date: 2010/08/06> + 34.660|date: 2010/08/09> + 34.310|date: 2010/08/10> + 33.970|date: 2010/08/11> + 33.101|date: 2010/08/12> + 33.060|date: 2010/08/13> + 32.830|date: 2010/08/16> + 33.480|date: 2010/08/17> + 33.890|date: 2010/08/19> + 33.410|date: 2010/08/20> high |ticker: WM> => 30.350|date: 2009/08/21> + 30.380|date: 2009/08/24> + 30.580|date: 2009/08/25> + 30.300|date: 2009/08/26> + 30.350|date: 2009/08/27> + 30.300|date: 2009/08/28> + 29.930|date: 2009/08/31> + 30.200|date: 2009/09/01> + 29.870|date: 2009/09/02> + 29.790|date: 2009/09/03> + 30.120|date: 2009/09/04> + 30.100|date: 2009/09/09> + 30.090|date: 2009/09/10> + 30.590|date: 2009/09/11> + 30.670|date: 2009/09/14> + 30.800|date: 2009/09/15> + 30.270|date: 2009/09/16> + 30.540|date: 2009/09/17> + 30.800|date: 2009/09/18> + 30.620|date: 2009/09/21> + 30.180|date: 2009/09/22> + 30.020|date: 2009/09/23> + 29.920|date: 2009/09/24> + 29.640|date: 2009/09/25> + 29.950|date: 2009/09/28> + 30.130|date: 2009/09/29> + 30.080|date: 2009/09/30> + 29.655|date: 2009/10/01> + 29.250|date: 2009/10/02> + 29.280|date: 2009/10/05> + 29.170|date: 2009/10/06> + 28.890|date: 2009/10/07> + 28.810|date: 2009/10/08> + 28.820|date: 2009/10/09> + 28.960|date: 2009/10/12> + 29.050|date: 2009/10/13> + 30.000|date: 2009/10/14> + 31.700|date: 2009/10/15> + 31.380|date: 2009/10/16> + 31.290|date: 2009/10/19> + 31.260|date: 2009/10/20> + 31.570|date: 2009/10/21> + 31.550|date: 2009/10/22> + 31.740|date: 2009/10/23> + 31.410|date: 2009/10/26> + 31.240|date: 2009/10/27> + 31.190|date: 2009/10/28> + 31.610|date: 2009/11/05> + 31.660|date: 2009/11/06> + 32.510|date: 2009/11/09> + 32.710|date: 2009/11/10> + 33.070|date: 2009/11/11> + 32.490|date: 2009/11/12> + 32.580|date: 2009/11/13> + 32.980|date: 2009/11/16> + 33.140|date: 2009/11/17> + 33.120|date: 2009/11/18> + 32.640|date: 2009/11/19> + 32.420|date: 2009/11/20> + 33.600|date: 2009/11/23> + 33.580|date: 2009/11/24> + 33.660|date: 2009/11/25> + 33.340|date: 2009/11/27> + 32.989|date: 2009/11/30> + 33.395|date: 2009/12/01> + 33.500|date: 2009/12/02> + 33.710|date: 2009/12/03> + 33.850|date: 2009/12/04> + 33.940|date: 2009/12/07> + 33.640|date: 2009/12/08> + 33.500|date: 2009/12/09> + 33.360|date: 2009/12/10> + 33.590|date: 2009/12/11> + 33.740|date: 2009/12/14> + 33.410|date: 2009/12/15> + 33.270|date: 2009/12/16> + 33.060|date: 2009/12/17> + 33.190|date: 2009/12/18> + 33.760|date: 2009/12/21> + 33.210|date: 2009/12/22> + 33.710|date: 2009/12/23> + 33.950|date: 2009/12/24> + 33.950|date: 2009/12/28> + 34.150|date: 2009/12/29> + 34.180|date: 2009/12/30> + 34.050|date: 2009/12/31> + 34.260|date: 2010/01/04> + 34.220|date: 2010/01/05> + 34.150|date: 2010/01/06> + 34.120|date: 2010/01/07> + 34.330|date: 2010/01/08> + 34.720|date: 2010/01/11> + 34.900|date: 2010/01/12> + 35.000|date: 2010/01/13> + 34.750|date: 2010/01/14> + 34.390|date: 2010/01/15> + 33.930|date: 2010/01/19> + 33.750|date: 2010/01/20> + 33.990|date: 2010/01/21> + 33.580|date: 2010/01/22> + 33.110|date: 2010/01/25> + 32.910|date: 2010/01/26> + 32.740|date: 2010/01/27> + 32.730|date: 2010/01/28> + 32.520|date: 2010/01/29> + 32.460|date: 2010/02/01> + 32.620|date: 2010/02/02> + 32.570|date: 2010/02/03> + 32.440|date: 2010/02/04> + 32.120|date: 2010/02/05> + 31.950|date: 2010/02/08> + 32.170|date: 2010/02/09> + 32.140|date: 2010/02/10> + 31.990|date: 2010/02/11> + 32.000|date: 2010/02/12> + 33.090|date: 2010/02/16> + 33.200|date: 2010/02/17> + 33.080|date: 2010/02/18> + 33.480|date: 2010/02/19> + 33.510|date: 2010/02/22> + 33.280|date: 2010/02/23> + 32.990|date: 2010/02/24> + 33.030|date: 2010/02/25> + 33.140|date: 2010/02/26> + 33.450|date: 2010/03/01> + 33.630|date: 2010/03/02> + 33.760|date: 2010/03/03> + 33.665|date: 2010/03/04> + 33.860|date: 2010/03/05> + 33.940|date: 2010/03/08> + 33.640|date: 2010/03/09> + 33.590|date: 2010/03/10> + 33.470|date: 2010/03/11> + 33.510|date: 2010/03/12> + 33.730|date: 2010/03/15> + 33.989|date: 2010/03/16> + 34.170|date: 2010/03/17> + 34.190|date: 2010/03/18> + 34.470|date: 2010/03/19> + 34.300|date: 2010/03/22> + 34.720|date: 2010/03/23> + 34.600|date: 2010/03/24> + 34.580|date: 2010/03/25> + 34.640|date: 2010/03/26> + 34.750|date: 2010/03/29> + 34.640|date: 2010/03/30> + 34.570|date: 2010/03/31> + 34.740|date: 2010/04/01> + 34.800|date: 2010/04/05> + 35.040|date: 2010/04/06> + 34.900|date: 2010/04/07> + 34.817|date: 2010/04/08> + 34.800|date: 2010/04/09> + 34.970|date: 2010/04/12> + 35.000|date: 2010/04/13> + 35.100|date: 2010/04/14> + 35.370|date: 2010/04/15> + 35.390|date: 2010/04/16> + 35.210|date: 2010/04/19> + 35.390|date: 2010/04/20> + 35.270|date: 2010/04/21> + 35.350|date: 2010/04/22> + 35.550|date: 2010/04/23> + 35.990|date: 2010/04/26> + 35.720|date: 2010/04/27> + 35.330|date: 2010/04/28> + 35.570|date: 2010/04/29> + 35.330|date: 2010/04/30> + 35.540|date: 2010/05/03> + 34.850|date: 2010/05/04> + 34.200|date: 2010/05/05> + 34.210|date: 2010/05/06> + 33.200|date: 2010/05/07> + 34.110|date: 2010/05/10> + 34.300|date: 2010/05/11> + 34.520|date: 2010/05/12> + 34.400|date: 2010/05/13> + 34.110|date: 2010/05/14> + 33.900|date: 2010/05/17> + 34.350|date: 2010/05/18> + 33.680|date: 2010/05/19> + 32.990|date: 2010/05/20> + 32.460|date: 2010/05/21> + 32.410|date: 2010/05/24> + 32.065|date: 2010/05/25> + 32.730|date: 2010/05/26> + 32.680|date: 2010/05/27> + 32.840|date: 2010/05/28> + 32.710|date: 2010/06/01> + 32.680|date: 2010/06/02> + 32.870|date: 2010/06/03> + 32.320|date: 2010/06/04> + 31.710|date: 2010/06/07> + 31.900|date: 2010/06/08> + 32.260|date: 2010/06/09> + 32.840|date: 2010/06/10> + 32.770|date: 2010/06/11> + 33.280|date: 2010/06/14> + 33.610|date: 2010/06/15> + 33.730|date: 2010/06/16> + 33.760|date: 2010/06/17> + 33.820|date: 2010/06/18> + 34.120|date: 2010/06/21> + 33.780|date: 2010/06/22> + 33.210|date: 2010/06/23> + 32.750|date: 2010/06/24> + 32.380|date: 2010/06/25> + 32.560|date: 2010/06/28> + 31.990|date: 2010/06/29> + 31.790|date: 2010/06/30> + 31.830|date: 2010/07/01> + 32.060|date: 2010/07/02> + 32.150|date: 2010/07/06> + 32.500|date: 2010/07/07> + 32.940|date: 2010/07/08> + 35.870|date: 2010/07/09> + 32.920|date: 2010/07/12> + 33.250|date: 2010/07/13> + 33.090|date: 2010/07/14> + 33.240|date: 2010/07/15> + 33.120|date: 2010/07/16> + 32.645|date: 2010/07/19> + 32.690|date: 2010/07/20> + 32.950|date: 2010/07/21> + 33.390|date: 2010/07/22> + 33.633|date: 2010/07/23> + 34.140|date: 2010/07/26> + 34.350|date: 2010/07/27> + 34.230|date: 2010/07/28> + 34.450|date: 2010/07/29> + 34.160|date: 2010/07/30> + 34.490|date: 2010/08/02> + 34.500|date: 2010/08/03> + 34.600|date: 2010/08/04> + 34.460|date: 2010/08/05> + 34.570|date: 2010/08/06> + 34.750|date: 2010/08/09> + 34.530|date: 2010/08/10> + 34.010|date: 2010/08/11> + 33.210|date: 2010/08/12> + 33.240|date: 2010/08/13> + 33.300|date: 2010/08/16> + 34.450|date: 2010/08/17> + 33.960|date: 2010/08/19> + 33.670|date: 2010/08/20> low |ticker: WM> => 29.900|date: 2009/08/21> + 30.000|date: 2009/08/24> + 30.020|date: 2009/08/25> + 29.830|date: 2009/08/26> + 29.730|date: 2009/08/27> + 29.420|date: 2009/08/28> + 29.430|date: 2009/08/31> + 29.600|date: 2009/09/01> + 29.200|date: 2009/09/02> + 28.970|date: 2009/09/03> + 29.510|date: 2009/09/04> + 29.260|date: 2009/09/09> + 29.630|date: 2009/09/10> + 30.080|date: 2009/09/11> + 29.580|date: 2009/09/14> + 30.070|date: 2009/09/15> + 29.900|date: 2009/09/16> + 29.790|date: 2009/09/17> + 29.850|date: 2009/09/18> + 29.850|date: 2009/09/21> + 29.730|date: 2009/09/22> + 29.380|date: 2009/09/23> + 29.450|date: 2009/09/24> + 28.920|date: 2009/09/25> + 29.220|date: 2009/09/28> + 29.710|date: 2009/09/29> + 29.620|date: 2009/09/30> + 28.980|date: 2009/10/01> + 28.850|date: 2009/10/02> + 28.640|date: 2009/10/05> + 28.760|date: 2009/10/06> + 28.280|date: 2009/10/07> + 28.510|date: 2009/10/08> + 28.600|date: 2009/10/09> + 28.650|date: 2009/10/12> + 28.700|date: 2009/10/13> + 29.050|date: 2009/10/14> + 29.780|date: 2009/10/15> + 30.800|date: 2009/10/16> + 30.900|date: 2009/10/19> + 30.750|date: 2009/10/20> + 30.780|date: 2009/10/21> + 30.800|date: 2009/10/22> + 30.890|date: 2009/10/23> + 30.330|date: 2009/10/26> + 30.520|date: 2009/10/27> + 30.550|date: 2009/10/28> + 30.650|date: 2009/11/05> + 31.170|date: 2009/11/06> + 31.700|date: 2009/11/09> + 32.230|date: 2009/11/10> + 32.220|date: 2009/11/11> + 31.910|date: 2009/11/12> + 31.900|date: 2009/11/13> + 32.190|date: 2009/11/16> + 32.700|date: 2009/11/17> + 32.630|date: 2009/11/18> + 32.000|date: 2009/11/19> + 32.020|date: 2009/11/20> + 32.830|date: 2009/11/23> + 32.920|date: 2009/11/24> + 33.270|date: 2009/11/25> + 32.750|date: 2009/11/27> + 32.540|date: 2009/11/30> + 32.890|date: 2009/12/01> + 32.840|date: 2009/12/02> + 33.020|date: 2009/12/03> + 33.130|date: 2009/12/04> + 33.390|date: 2009/12/07> + 32.850|date: 2009/12/08> + 32.980|date: 2009/12/09> + 33.030|date: 2009/12/10> + 32.950|date: 2009/12/11> + 33.230|date: 2009/12/14> + 32.900|date: 2009/12/15> + 32.760|date: 2009/12/16> + 32.480|date: 2009/12/17> + 32.750|date: 2009/12/18> + 32.810|date: 2009/12/21> + 32.806|date: 2009/12/22> + 33.000|date: 2009/12/23> + 33.750|date: 2009/12/24> + 33.650|date: 2009/12/28> + 33.800|date: 2009/12/29> + 33.820|date: 2009/12/30> + 33.800|date: 2009/12/31> + 33.870|date: 2010/01/04> + 33.780|date: 2010/01/05> + 33.780|date: 2010/01/06> + 33.820|date: 2010/01/07> + 33.665|date: 2010/01/08> + 34.280|date: 2010/01/11> + 34.300|date: 2010/01/12> + 34.660|date: 2010/01/13> + 34.320|date: 2010/01/14> + 33.150|date: 2010/01/15> + 33.180|date: 2010/01/19> + 33.020|date: 2010/01/20> + 33.030|date: 2010/01/21> + 32.830|date: 2010/01/22> + 32.600|date: 2010/01/25> + 32.260|date: 2010/01/26> + 32.140|date: 2010/01/27> + 31.830|date: 2010/01/28> + 31.950|date: 2010/01/29> + 31.830|date: 2010/02/01> + 32.140|date: 2010/02/02> + 32.210|date: 2010/02/03> + 31.730|date: 2010/02/04> + 31.370|date: 2010/02/05> + 31.400|date: 2010/02/08> + 31.560|date: 2010/02/09> + 31.560|date: 2010/02/10> + 31.300|date: 2010/02/11> + 31.290|date: 2010/02/12> + 32.400|date: 2010/02/16> + 32.840|date: 2010/02/17> + 32.670|date: 2010/02/18> + 32.630|date: 2010/02/19> + 33.210|date: 2010/02/22> + 32.540|date: 2010/02/23> + 32.511|date: 2010/02/24> + 32.420|date: 2010/02/25> + 32.790|date: 2010/02/26> + 33.010|date: 2010/03/01> + 33.400|date: 2010/03/02> + 33.340|date: 2010/03/03> + 33.310|date: 2010/03/04> + 33.540|date: 2010/03/05> + 33.555|date: 2010/03/08> + 33.340|date: 2010/03/09> + 33.270|date: 2010/03/10> + 33.110|date: 2010/03/11> + 33.150|date: 2010/03/12> + 33.220|date: 2010/03/15> + 33.680|date: 2010/03/16> + 33.880|date: 2010/03/17> + 33.950|date: 2010/03/18> + 33.980|date: 2010/03/19> + 34.000|date: 2010/03/22> + 34.250|date: 2010/03/23> + 33.990|date: 2010/03/24> + 34.270|date: 2010/03/25> + 34.220|date: 2010/03/26> + 34.340|date: 2010/03/29> + 34.320|date: 2010/03/30> + 34.090|date: 2010/03/31> + 34.400|date: 2010/04/01> + 34.500|date: 2010/04/05> + 34.590|date: 2010/04/06> + 34.630|date: 2010/04/07> + 34.420|date: 2010/04/08> + 34.310|date: 2010/04/09> + 34.710|date: 2010/04/12> + 34.510|date: 2010/04/13> + 34.750|date: 2010/04/14> + 34.910|date: 2010/04/15> + 34.950|date: 2010/04/16> + 34.750|date: 2010/04/19> + 35.000|date: 2010/04/20> + 35.000|date: 2010/04/21> + 34.800|date: 2010/04/22> + 35.160|date: 2010/04/23> + 35.580|date: 2010/04/26> + 34.750|date: 2010/04/27> + 34.820|date: 2010/04/28> + 34.750|date: 2010/04/29> + 34.680|date: 2010/04/30> + 34.820|date: 2010/05/03> + 33.990|date: 2010/05/04> + 33.800|date: 2010/05/05> + 31.550|date: 2010/05/06> + 32.210|date: 2010/05/07> + 33.600|date: 2010/05/10> + 33.640|date: 2010/05/11> + 33.910|date: 2010/05/12> + 34.000|date: 2010/05/13> + 33.260|date: 2010/05/14> + 33.270|date: 2010/05/17> + 33.720|date: 2010/05/18> + 33.100|date: 2010/05/19> + 32.170|date: 2010/05/20> + 31.480|date: 2010/05/21> + 31.970|date: 2010/05/24> + 31.110|date: 2010/05/25> + 32.150|date: 2010/05/26> + 32.260|date: 2010/05/27> + 32.300|date: 2010/05/28> + 31.920|date: 2010/06/01> + 31.970|date: 2010/06/02> + 32.470|date: 2010/06/03> + 31.450|date: 2010/06/04> + 31.318|date: 2010/06/07> + 31.240|date: 2010/06/08> + 31.860|date: 2010/06/09> + 32.230|date: 2010/06/10> + 32.350|date: 2010/06/11> + 32.760|date: 2010/06/14> + 32.970|date: 2010/06/15> + 33.410|date: 2010/06/16> + 33.440|date: 2010/06/17> + 33.420|date: 2010/06/18> + 33.370|date: 2010/06/21> + 32.998|date: 2010/06/22> + 32.510|date: 2010/06/23> + 32.080|date: 2010/06/24> + 31.910|date: 2010/06/25> + 32.020|date: 2010/06/28> + 31.270|date: 2010/06/29> + 31.220|date: 2010/06/30> + 31.220|date: 2010/07/01> + 31.630|date: 2010/07/02> + 31.500|date: 2010/07/06> + 31.550|date: 2010/07/07> + 32.530|date: 2010/07/08> + 32.410|date: 2010/07/09> + 32.600|date: 2010/07/12> + 32.860|date: 2010/07/13> + 32.680|date: 2010/07/14> + 32.710|date: 2010/07/15> + 32.330|date: 2010/07/16> + 32.260|date: 2010/07/19> + 31.980|date: 2010/07/20> + 32.485|date: 2010/07/21> + 32.740|date: 2010/07/22> + 33.180|date: 2010/07/23> + 33.600|date: 2010/07/26> + 33.960|date: 2010/07/27> + 33.870|date: 2010/07/28> + 33.660|date: 2010/07/29> + 33.260|date: 2010/07/30> + 34.080|date: 2010/08/02> + 34.220|date: 2010/08/03> + 34.325|date: 2010/08/04> + 34.130|date: 2010/08/05> + 34.080|date: 2010/08/06> + 34.530|date: 2010/08/09> + 34.060|date: 2010/08/10> + 33.260|date: 2010/08/11> + 32.830|date: 2010/08/12> + 33.000|date: 2010/08/13> + 32.580|date: 2010/08/16> + 33.410|date: 2010/08/17> + 33.340|date: 2010/08/19> + 33.170|date: 2010/08/20> close |ticker: WM> => 30.060|date: 2009/08/21> + 30.240|date: 2009/08/24> + 30.040|date: 2009/08/25> + 30.200|date: 2009/08/26> + 30.050|date: 2009/08/27> + 29.640|date: 2009/08/28> + 29.930|date: 2009/08/31> + 29.860|date: 2009/09/01> + 29.490|date: 2009/09/02> + 29.760|date: 2009/09/03> + 30.080|date: 2009/09/04> + 29.880|date: 2009/09/09> + 30.080|date: 2009/09/10> + 30.400|date: 2009/09/11> + 30.660|date: 2009/09/14> + 30.100|date: 2009/09/15> + 30.140|date: 2009/09/16> + 30.020|date: 2009/09/17> + 30.750|date: 2009/09/18> + 29.960|date: 2009/09/21> + 29.880|date: 2009/09/22> + 29.840|date: 2009/09/23> + 29.550|date: 2009/09/24> + 28.980|date: 2009/09/25> + 29.930|date: 2009/09/28> + 30.000|date: 2009/09/29> + 29.820|date: 2009/09/30> + 28.980|date: 2009/10/01> + 29.150|date: 2009/10/02> + 28.920|date: 2009/10/05> + 28.780|date: 2009/10/06> + 28.390|date: 2009/10/07> + 28.680|date: 2009/10/08> + 28.640|date: 2009/10/09> + 28.730|date: 2009/10/12> + 28.970|date: 2009/10/13> + 29.940|date: 2009/10/14> + 31.630|date: 2009/10/15> + 31.220|date: 2009/10/16> + 31.250|date: 2009/10/19> + 30.960|date: 2009/10/20> + 31.090|date: 2009/10/21> + 31.480|date: 2009/10/22> + 30.930|date: 2009/10/23> + 30.630|date: 2009/10/26> + 31.070|date: 2009/10/27> + 30.620|date: 2009/10/28> + 31.560|date: 2009/11/05> + 31.640|date: 2009/11/06> + 32.490|date: 2009/11/09> + 32.620|date: 2009/11/10> + 32.430|date: 2009/11/11> + 31.970|date: 2009/11/12> + 32.180|date: 2009/11/13> + 32.790|date: 2009/11/16> + 33.120|date: 2009/11/17> + 32.790|date: 2009/11/18> + 32.170|date: 2009/11/19> + 32.300|date: 2009/11/20> + 33.280|date: 2009/11/23> + 33.530|date: 2009/11/24> + 33.460|date: 2009/11/25> + 33.060|date: 2009/11/27> + 32.840|date: 2009/11/30> + 33.200|date: 2009/12/01> + 33.200|date: 2009/12/02> + 33.050|date: 2009/12/03> + 33.560|date: 2009/12/04> + 33.790|date: 2009/12/07> + 33.170|date: 2009/12/08> + 33.210|date: 2009/12/09> + 33.360|date: 2009/12/10> + 33.210|date: 2009/12/11> + 33.480|date: 2009/12/14> + 33.040|date: 2009/12/15> + 32.950|date: 2009/12/16> + 32.710|date: 2009/12/17> + 32.990|date: 2009/12/18> + 32.990|date: 2009/12/21> + 32.990|date: 2009/12/22> + 33.660|date: 2009/12/23> + 33.760|date: 2009/12/24> + 33.940|date: 2009/12/28> + 34.100|date: 2009/12/29> + 33.990|date: 2009/12/30> + 33.810|date: 2009/12/31> + 34.160|date: 2010/01/04> + 34.010|date: 2010/01/05> + 34.000|date: 2010/01/06> + 34.080|date: 2010/01/07> + 34.240|date: 2010/01/08> + 34.670|date: 2010/01/11> + 34.880|date: 2010/01/12> + 34.800|date: 2010/01/13> + 34.440|date: 2010/01/14> + 33.250|date: 2010/01/15> + 33.920|date: 2010/01/19> + 33.720|date: 2010/01/20> + 33.100|date: 2010/01/21> + 32.860|date: 2010/01/22> + 32.640|date: 2010/01/25> + 32.560|date: 2010/01/26> + 32.580|date: 2010/01/27> + 32.110|date: 2010/01/28> + 32.050|date: 2010/01/29> + 32.180|date: 2010/02/01> + 32.510|date: 2010/02/02> + 32.470|date: 2010/02/03> + 31.810|date: 2010/02/04> + 31.820|date: 2010/02/05> + 31.400|date: 2010/02/08> + 32.060|date: 2010/02/09> + 31.920|date: 2010/02/10> + 31.930|date: 2010/02/11> + 31.830|date: 2010/02/12> + 32.900|date: 2010/02/16> + 33.000|date: 2010/02/17> + 32.900|date: 2010/02/18> + 33.380|date: 2010/02/19> + 33.360|date: 2010/02/22> + 32.620|date: 2010/02/23> + 32.920|date: 2010/02/24> + 33.030|date: 2010/02/25> + 33.020|date: 2010/02/26> + 33.370|date: 2010/03/01> + 33.510|date: 2010/03/02> + 33.500|date: 2010/03/03> + 33.470|date: 2010/03/04> + 33.860|date: 2010/03/05> + 33.600|date: 2010/03/08> + 33.620|date: 2010/03/09> + 33.490|date: 2010/03/10> + 33.450|date: 2010/03/11> + 33.420|date: 2010/03/12> + 33.700|date: 2010/03/15> + 33.880|date: 2010/03/16> + 33.970|date: 2010/03/17> + 34.100|date: 2010/03/18> + 34.160|date: 2010/03/19> + 34.270|date: 2010/03/22> + 34.690|date: 2010/03/23> + 34.360|date: 2010/03/24> + 34.270|date: 2010/03/25> + 34.430|date: 2010/03/26> + 34.550|date: 2010/03/29> + 34.440|date: 2010/03/30> + 34.430|date: 2010/03/31> + 34.580|date: 2010/04/01> + 34.680|date: 2010/04/05> + 34.840|date: 2010/04/06> + 34.680|date: 2010/04/07> + 34.610|date: 2010/04/08> + 34.770|date: 2010/04/09> + 34.920|date: 2010/04/12> + 34.870|date: 2010/04/13> + 35.100|date: 2010/04/14> + 35.140|date: 2010/04/15> + 35.030|date: 2010/04/16> + 35.110|date: 2010/04/19> + 35.090|date: 2010/04/20> + 35.130|date: 2010/04/21> + 35.240|date: 2010/04/22> + 35.530|date: 2010/04/23> + 35.660|date: 2010/04/26> + 34.770|date: 2010/04/27> + 35.290|date: 2010/04/28> + 35.090|date: 2010/04/29> + 34.680|date: 2010/04/30> + 35.080|date: 2010/05/03> + 34.200|date: 2010/05/04> + 34.040|date: 2010/05/05> + 33.090|date: 2010/05/06> + 32.860|date: 2010/05/07> + 33.980|date: 2010/05/10> + 33.960|date: 2010/05/11> + 34.350|date: 2010/05/12> + 34.060|date: 2010/05/13> + 33.470|date: 2010/05/14> + 33.740|date: 2010/05/17> + 33.750|date: 2010/05/18> + 33.300|date: 2010/05/19> + 32.170|date: 2010/05/20> + 32.400|date: 2010/05/21> + 32.020|date: 2010/05/24> + 32.040|date: 2010/05/25> + 32.220|date: 2010/05/26> + 32.680|date: 2010/05/27> + 32.510|date: 2010/05/28> + 31.970|date: 2010/06/01> + 32.680|date: 2010/06/02> + 32.800|date: 2010/06/03> + 31.560|date: 2010/06/04> + 31.370|date: 2010/06/07> + 31.850|date: 2010/06/08> + 31.960|date: 2010/06/09> + 32.830|date: 2010/06/10> + 32.770|date: 2010/06/11> + 32.830|date: 2010/06/14> + 33.610|date: 2010/06/15> + 33.640|date: 2010/06/16> + 33.710|date: 2010/06/17> + 33.530|date: 2010/06/18> + 33.550|date: 2010/06/21> + 33.040|date: 2010/06/22> + 32.670|date: 2010/06/23> + 32.140|date: 2010/06/24> + 32.150|date: 2010/06/25> + 32.300|date: 2010/06/28> + 31.460|date: 2010/06/29> + 31.290|date: 2010/06/30> + 31.650|date: 2010/07/01> + 31.810|date: 2010/07/02> + 31.730|date: 2010/07/06> + 32.480|date: 2010/07/07> + 32.880|date: 2010/07/08> + 32.780|date: 2010/07/09> + 32.740|date: 2010/07/12> + 33.150|date: 2010/07/13> + 33.060|date: 2010/07/14> + 33.180|date: 2010/07/15> + 32.440|date: 2010/07/16> + 32.470|date: 2010/07/19> + 32.680|date: 2010/07/20> + 32.610|date: 2010/07/21> + 33.350|date: 2010/07/22> + 33.590|date: 2010/07/23> + 34.120|date: 2010/07/26> + 34.130|date: 2010/07/27> + 34.120|date: 2010/07/28> + 34.250|date: 2010/07/29> + 33.950|date: 2010/07/30> + 34.460|date: 2010/08/02> + 34.390|date: 2010/08/03> + 34.590|date: 2010/08/04> + 34.460|date: 2010/08/05> + 34.570|date: 2010/08/06> + 34.650|date: 2010/08/09> + 34.320|date: 2010/08/10> + 33.330|date: 2010/08/11> + 33.100|date: 2010/08/12> + 33.010|date: 2010/08/13> + 33.250|date: 2010/08/16> + 33.960|date: 2010/08/17> + 33.480|date: 2010/08/19> + 33.600|date: 2010/08/20> volume |ticker: WM> => 23951.000|date: 2009/08/21> + 16000.000|date: 2009/08/24> + 16252.000|date: 2009/08/25> + 12778.000|date: 2009/08/26> + 14477.000|date: 2009/08/27> + 20142.000|date: 2009/08/28> + 16841.000|date: 2009/08/31> + 26718.000|date: 2009/09/01> + 27796.000|date: 2009/09/02> + 21496.000|date: 2009/09/03> + 19812.000|date: 2009/09/04> + 34992.000|date: 2009/09/09> + 26962.000|date: 2009/09/10> + 23932.000|date: 2009/09/11> + 34312.000|date: 2009/09/14> + 31052.000|date: 2009/09/15> + 25709.000|date: 2009/09/16> + 30186.000|date: 2009/09/17> + 45298.000|date: 2009/09/18> + 24826.000|date: 2009/09/21> + 27504.000|date: 2009/09/22> + 30090.000|date: 2009/09/23> + 21771.000|date: 2009/09/24> + 21122.000|date: 2009/09/25> + 17142.000|date: 2009/09/28> + 20021.000|date: 2009/09/29> + 32710.000|date: 2009/09/30> + 23402.000|date: 2009/10/01> + 24145.000|date: 2009/10/02> + 19990.000|date: 2009/10/05> + 28431.000|date: 2009/10/06> + 30421.000|date: 2009/10/07> + 22258.000|date: 2009/10/08> + 20802.000|date: 2009/10/09> + 18000.000|date: 2009/10/12> + 23792.000|date: 2009/10/13> + 39461.000|date: 2009/10/14> + 65843.000|date: 2009/10/15> + 25472.000|date: 2009/10/16> + 21126.000|date: 2009/10/19> + 18615.000|date: 2009/10/20> + 21753.000|date: 2009/10/21> + 20724.000|date: 2009/10/22> + 18137.000|date: 2009/10/23> + 24045.000|date: 2009/10/26> + 15799.000|date: 2009/10/27> + 24108.000|date: 2009/10/28> + 23851.000|date: 2009/11/05> + 14633.000|date: 2009/11/06> + 19233.000|date: 2009/11/09> + 17135.000|date: 2009/11/10> + 24452.000|date: 2009/11/11> + 20345.000|date: 2009/11/12> + 23872.000|date: 2009/11/13> + 21435.000|date: 2009/11/16> + 17700.000|date: 2009/11/17> + 13451.000|date: 2009/11/18> + 17691.000|date: 2009/11/19> + 15255.000|date: 2009/11/20> + 24104.000|date: 2009/11/23> + 19503.000|date: 2009/11/24> + 14837.000|date: 2009/11/25> + 8409.000|date: 2009/11/27> + 18611.000|date: 2009/11/30> + 15515.000|date: 2009/12/01> + 18540.000|date: 2009/12/02> + 16329.000|date: 2009/12/03> + 17726.000|date: 2009/12/04> + 13355.000|date: 2009/12/07> + 15932.000|date: 2009/12/08> + 16050.000|date: 2009/12/09> + 19819.000|date: 2009/12/10> + 17933.000|date: 2009/12/11> + 14722.000|date: 2009/12/14> + 20860.000|date: 2009/12/15> + 27336.000|date: 2009/12/16> + 27180.000|date: 2009/12/17> + 42915.000|date: 2009/12/18> + 24029.000|date: 2009/12/21> + 10562.000|date: 2009/12/22> + 21051.000|date: 2009/12/23> + 5396.000|date: 2009/12/24> + 15979.000|date: 2009/12/28> + 15692.000|date: 2009/12/29> + 11678.000|date: 2009/12/30> + 13469.000|date: 2009/12/31> + 20587.000|date: 2010/01/04> + 29616.000|date: 2010/01/05> + 16366.000|date: 2010/01/06> + 14066.000|date: 2010/01/07> + 14518.000|date: 2010/01/08> + 17317.000|date: 2010/01/11> + 21918.000|date: 2010/01/12> + 19581.000|date: 2010/01/13> + 24816.000|date: 2010/01/14> + 41036.000|date: 2010/01/15> + 30021.000|date: 2010/01/19> + 32364.000|date: 2010/01/20> + 33038.000|date: 2010/01/21> + 28256.000|date: 2010/01/22> + 16696.000|date: 2010/01/25> + 17526.000|date: 2010/01/26> + 18736.000|date: 2010/01/27> + 27613.000|date: 2010/01/28> + 23736.000|date: 2010/01/29> + 18346.000|date: 2010/02/01> + 18810.000|date: 2010/02/02> + 10711.000|date: 2010/02/03> + 24777.000|date: 2010/02/04> + 26635.000|date: 2010/02/05> + 17376.000|date: 2010/02/08> + 20180.000|date: 2010/02/09> + 13740.000|date: 2010/02/10> + 26361.000|date: 2010/02/11> + 33967.000|date: 2010/02/12> + 29484.000|date: 2010/02/16> + 20750.000|date: 2010/02/17> + 27658.000|date: 2010/02/18> + 25811.000|date: 2010/02/19> + 13959.000|date: 2010/02/22> + 25475.000|date: 2010/02/23> + 31634.000|date: 2010/02/24> + 25071.000|date: 2010/02/25> + 18797.000|date: 2010/02/26> + 24048.000|date: 2010/03/01> + 16900.000|date: 2010/03/02> + 15792.000|date: 2010/03/03> + 13898.000|date: 2010/03/04> + 16249.000|date: 2010/03/05> + 16450.000|date: 2010/03/08> + 19298.000|date: 2010/03/09> + 24108.000|date: 2010/03/10> + 21424.000|date: 2010/03/11> + 19066.000|date: 2010/03/12> + 20909.000|date: 2010/03/15> + 21948.000|date: 2010/03/16> + 16582.000|date: 2010/03/17> + 17978.000|date: 2010/03/18> + 43850.000|date: 2010/03/19> + 19626.000|date: 2010/03/22> + 25017.000|date: 2010/03/23> + 24153.000|date: 2010/03/24> + 21699.000|date: 2010/03/25> + 42301.000|date: 2010/03/26> + 16970.000|date: 2010/03/29> + 17050.000|date: 2010/03/30> + 19101.000|date: 2010/03/31> + 14050.000|date: 2010/04/01> + 12566.000|date: 2010/04/05> + 18162.000|date: 2010/04/06> + 17648.000|date: 2010/04/07> + 16511.000|date: 2010/04/08> + 17670.000|date: 2010/04/09> + 14441.000|date: 2010/04/12> + 18701.000|date: 2010/04/13> + 18908.000|date: 2010/04/14> + 23632.000|date: 2010/04/15> + 32906.000|date: 2010/04/16> + 34855.000|date: 2010/04/19> + 21524.000|date: 2010/04/20> + 24070.000|date: 2010/04/21> + 23065.000|date: 2010/04/22> + 29032.000|date: 2010/04/23> + 23051.000|date: 2010/04/26> + 29752.000|date: 2010/04/27> + 30253.000|date: 2010/04/28> + 38355.000|date: 2010/04/29> + 29769.000|date: 2010/04/30> + 24089.000|date: 2010/05/03> + 22191.000|date: 2010/05/04> + 21580.000|date: 2010/05/05> + 48438.000|date: 2010/05/06> + 49363.000|date: 2010/05/07> + 31077.000|date: 2010/05/10> + 18666.000|date: 2010/05/11> + 29540.000|date: 2010/05/12> + 22848.000|date: 2010/05/13> + 32206.000|date: 2010/05/14> + 29226.000|date: 2010/05/17> + 33915.000|date: 2010/05/18> + 35510.000|date: 2010/05/19> + 47675.000|date: 2010/05/20> + 37062.000|date: 2010/05/21> + 21090.000|date: 2010/05/24> + 35679.000|date: 2010/05/25> + 40366.000|date: 2010/05/26> + 26841.000|date: 2010/05/27> + 32202.000|date: 2010/05/28> + 33499.000|date: 2010/06/01> + 27582.000|date: 2010/06/02> + 22622.000|date: 2010/06/03> + 42846.000|date: 2010/06/04> + 31824.000|date: 2010/06/07> + 41060.000|date: 2010/06/08> + 37639.000|date: 2010/06/09> + 39605.000|date: 2010/06/10> + 22528.000|date: 2010/06/11> + 29093.000|date: 2010/06/14> + 23219.000|date: 2010/06/15> + 22538.000|date: 2010/06/16> + 22959.000|date: 2010/06/17> + 40635.000|date: 2010/06/18> + 25624.000|date: 2010/06/21> + 22161.000|date: 2010/06/22> + 32365.000|date: 2010/06/23> + 36875.000|date: 2010/06/24> + 86984.000|date: 2010/06/25> + 24603.000|date: 2010/06/28> + 34186.000|date: 2010/06/29> + 31600.000|date: 2010/06/30> + 55824.000|date: 2010/07/01> + 43345.000|date: 2010/07/02> + 32321.000|date: 2010/07/06> + 24870.000|date: 2010/07/07> + 21262.000|date: 2010/07/08> + 23629.000|date: 2010/07/09> + 20826.000|date: 2010/07/12> + 22772.000|date: 2010/07/13> + 18686.000|date: 2010/07/14> + 22589.000|date: 2010/07/15> + 25992.000|date: 2010/07/16> + 19528.000|date: 2010/07/19> + 25151.000|date: 2010/07/20> + 39852.000|date: 2010/07/21> + 26115.000|date: 2010/07/22> + 21231.000|date: 2010/07/23> + 20388.000|date: 2010/07/26> + 24257.000|date: 2010/07/27> + 28392.000|date: 2010/07/28> + 22997.000|date: 2010/07/29> + 40203.000|date: 2010/07/30> + 21677.000|date: 2010/08/02> + 18239.000|date: 2010/08/03> + 18660.000|date: 2010/08/04> + 18237.000|date: 2010/08/05> + 21265.000|date: 2010/08/06> + 11720.000|date: 2010/08/09> + 15294.000|date: 2010/08/10> + 21261.000|date: 2010/08/11> + 20433.000|date: 2010/08/12> + 12415.000|date: 2010/08/13> + 15574.000|date: 2010/08/16> + 26034.000|date: 2010/08/17> + 18217.000|date: 2010/08/19> + 17823.000|date: 2010/08/20> open |ticker: WMB> => 17.150|date: 2009/08/21> + 17.510|date: 2009/08/24> + 17.440|date: 2009/08/25> + 17.240|date: 2009/08/26> + 17.210|date: 2009/08/27> + 17.100|date: 2009/08/28> + 16.550|date: 2009/08/31> + 16.420|date: 2009/09/01> + 16.020|date: 2009/09/02> + 16.170|date: 2009/09/03> + 16.500|date: 2009/09/04> + 17.310|date: 2009/09/09> + 17.290|date: 2009/09/10> + 17.780|date: 2009/09/11> + 18.020|date: 2009/09/14> + 18.440|date: 2009/09/15> + 18.900|date: 2009/09/16> + 19.080|date: 2009/09/17> + 18.660|date: 2009/09/18> + 18.060|date: 2009/09/21> + 18.680|date: 2009/09/22> + 19.030|date: 2009/09/23> + 18.490|date: 2009/09/24> + 17.880|date: 2009/09/25> + 17.830|date: 2009/09/28> + 17.950|date: 2009/09/29> + 18.270|date: 2009/09/30> + 17.820|date: 2009/10/01> + 16.590|date: 2009/10/02> + 16.940|date: 2009/10/05> + 17.970|date: 2009/10/06> + 18.360|date: 2009/10/07> + 18.500|date: 2009/10/08> + 19.330|date: 2009/10/09> + 19.510|date: 2009/10/12> + 19.530|date: 2009/10/13> + 19.800|date: 2009/10/14> + 19.680|date: 2009/10/15> + 20.050|date: 2009/10/16> + 19.830|date: 2009/10/19> + 20.210|date: 2009/10/20> + 19.650|date: 2009/10/21> + 19.830|date: 2009/10/22> + 19.810|date: 2009/10/23> + 19.200|date: 2009/10/26> + 18.910|date: 2009/10/27> + 18.750|date: 2009/10/28> + 19.360|date: 2009/11/05> + 19.460|date: 2009/11/06> + 19.810|date: 2009/11/09> + 20.130|date: 2009/11/10> + 20.480|date: 2009/11/11> + 20.060|date: 2009/11/12> + 19.860|date: 2009/11/13> + 20.000|date: 2009/11/16> + 20.560|date: 2009/11/17> + 20.650|date: 2009/11/18> + 20.270|date: 2009/11/19> + 19.670|date: 2009/11/20> + 20.210|date: 2009/11/23> + 20.090|date: 2009/11/24> + 20.350|date: 2009/11/25> + 20.100|date: 2009/11/27> + 20.070|date: 2009/11/30> + 20.120|date: 2009/12/01> + 20.190|date: 2009/12/02> + 20.310|date: 2009/12/03> + 20.120|date: 2009/12/04> + 19.800|date: 2009/12/07> + 19.450|date: 2009/12/08> + 19.410|date: 2009/12/09> + 19.540|date: 2009/12/10> + 19.620|date: 2009/12/11> + 19.890|date: 2009/12/14> + 20.300|date: 2009/12/15> + 20.820|date: 2009/12/16> + 20.780|date: 2009/12/17> + 20.920|date: 2009/12/18> + 20.750|date: 2009/12/21> + 20.990|date: 2009/12/22> + 21.190|date: 2009/12/23> + 21.210|date: 2009/12/24> + 21.520|date: 2009/12/28> + 21.370|date: 2009/12/29> + 21.230|date: 2009/12/30> + 21.400|date: 2009/12/31> + 21.440|date: 2010/01/04> + 21.510|date: 2010/01/05> + 21.970|date: 2010/01/06> + 22.560|date: 2010/01/07> + 22.410|date: 2010/01/08> + 22.720|date: 2010/01/11> + 22.310|date: 2010/01/12> + 21.850|date: 2010/01/13> + 21.500|date: 2010/01/14> + 21.660|date: 2010/01/15> + 22.760|date: 2010/01/19> + 22.930|date: 2010/01/20> + 23.210|date: 2010/01/21> + 22.380|date: 2010/01/22> + 22.490|date: 2010/01/25> + 21.780|date: 2010/01/26> + 22.130|date: 2010/01/27> + 22.160|date: 2010/01/28> + 21.740|date: 2010/01/29> + 21.110|date: 2010/02/01> + 21.640|date: 2010/02/02> + 21.840|date: 2010/02/03> + 21.480|date: 2010/02/04> + 20.270|date: 2010/02/05> + 20.330|date: 2010/02/08> + 20.840|date: 2010/02/09> + 21.060|date: 2010/02/10> + 21.080|date: 2010/02/11> + 21.380|date: 2010/02/12> + 22.040|date: 2010/02/16> + 22.390|date: 2010/02/17> + 22.120|date: 2010/02/18> + 22.070|date: 2010/02/19> + 22.310|date: 2010/02/22> + 21.490|date: 2010/02/23> + 21.260|date: 2010/02/24> + 21.260|date: 2010/02/25> + 21.810|date: 2010/02/26> + 21.630|date: 2010/03/01> + 22.100|date: 2010/03/02> + 22.300|date: 2010/03/03> + 22.590|date: 2010/03/04> + 22.800|date: 2010/03/05> + 23.120|date: 2010/03/08> + 22.710|date: 2010/03/09> + 22.720|date: 2010/03/10> + 22.590|date: 2010/03/11> + 22.920|date: 2010/03/12> + 22.560|date: 2010/03/15> + 22.840|date: 2010/03/16> + 23.080|date: 2010/03/17> + 23.160|date: 2010/03/18> + 22.890|date: 2010/03/19> + 22.270|date: 2010/03/22> + 22.440|date: 2010/03/23> + 22.670|date: 2010/03/24> + 23.000|date: 2010/03/25> + 22.750|date: 2010/03/26> + 22.820|date: 2010/03/29> + 23.160|date: 2010/03/30> + 23.060|date: 2010/03/31> + 23.260|date: 2010/04/01> + 23.440|date: 2010/04/05> + 23.970|date: 2010/04/06> + 24.030|date: 2010/04/07> + 23.620|date: 2010/04/08> + 24.030|date: 2010/04/09> + 24.180|date: 2010/04/12> + 24.110|date: 2010/04/13> + 24.020|date: 2010/04/14> + 24.090|date: 2010/04/15> + 24.110|date: 2010/04/16> + 23.320|date: 2010/04/19> + 23.870|date: 2010/04/20> + 23.950|date: 2010/04/21> + 23.410|date: 2010/04/22> + 23.740|date: 2010/04/23> + 24.660|date: 2010/04/26> + 24.300|date: 2010/04/27> + 23.470|date: 2010/04/28> + 23.860|date: 2010/04/29> + 23.850|date: 2010/04/30> + 23.780|date: 2010/05/03> + 23.740|date: 2010/05/04> + 22.900|date: 2010/05/05> + 22.030|date: 2010/05/06> + 21.040|date: 2010/05/07> + 21.330|date: 2010/05/10> + 21.030|date: 2010/05/11> + 22.010|date: 2010/05/12> + 22.350|date: 2010/05/13> + 22.010|date: 2010/05/14> + 21.720|date: 2010/05/17> + 21.440|date: 2010/05/18> + 20.650|date: 2010/05/19> + 19.740|date: 2010/05/20> + 18.590|date: 2010/05/21> + 19.280|date: 2010/05/24> + 18.160|date: 2010/05/25> + 19.410|date: 2010/05/26> + 19.780|date: 2010/05/27> + 20.070|date: 2010/05/28> + 19.480|date: 2010/06/01> + 19.100|date: 2010/06/02> + 19.450|date: 2010/06/03> + 19.630|date: 2010/06/04> + 19.390|date: 2010/06/07> + 18.720|date: 2010/06/08> + 19.400|date: 2010/06/09> + 19.580|date: 2010/06/10> + 19.580|date: 2010/06/11> + 20.270|date: 2010/06/14> + 20.220|date: 2010/06/15> + 20.890|date: 2010/06/16> + 21.170|date: 2010/06/17> + 21.440|date: 2010/06/18> + 21.750|date: 2010/06/21> + 21.190|date: 2010/06/22> + 20.320|date: 2010/06/23> + 20.110|date: 2010/06/24> + 19.840|date: 2010/06/25> + 19.750|date: 2010/06/28> + 19.210|date: 2010/06/29> + 18.560|date: 2010/06/30> + 18.260|date: 2010/07/01> + 17.920|date: 2010/07/02> + 17.990|date: 2010/07/06> + 17.800|date: 2010/07/07> + 19.030|date: 2010/07/08> + 19.060|date: 2010/07/09> + 19.050|date: 2010/07/12> + 19.430|date: 2010/07/13> + 19.310|date: 2010/07/14> + 19.290|date: 2010/07/15> + 19.040|date: 2010/07/16> + 18.810|date: 2010/07/19> + 18.440|date: 2010/07/20> + 19.340|date: 2010/07/21> + 19.260|date: 2010/07/22> + 19.460|date: 2010/07/23> + 19.570|date: 2010/07/26> + 19.880|date: 2010/07/27> + 19.700|date: 2010/07/28> + 18.560|date: 2010/07/29> + 18.870|date: 2010/07/30> + 19.860|date: 2010/08/02> + 20.160|date: 2010/08/03> + 20.280|date: 2010/08/04> + 20.370|date: 2010/08/05> + 20.510|date: 2010/08/06> + 20.910|date: 2010/08/09> + 20.500|date: 2010/08/10> + 20.070|date: 2010/08/11> + 19.340|date: 2010/08/12> + 19.370|date: 2010/08/13> + 19.420|date: 2010/08/16> + 19.650|date: 2010/08/17> + 19.310|date: 2010/08/19> + 18.750|date: 2010/08/20> high |ticker: WMB> => 17.400|date: 2009/08/21> + 17.700|date: 2009/08/24> + 17.780|date: 2009/08/25> + 17.430|date: 2009/08/26> + 17.210|date: 2009/08/27> + 17.310|date: 2009/08/28> + 16.790|date: 2009/08/31> + 16.690|date: 2009/09/01> + 16.280|date: 2009/09/02> + 16.530|date: 2009/09/03> + 16.750|date: 2009/09/04> + 17.560|date: 2009/09/09> + 17.820|date: 2009/09/10> + 18.230|date: 2009/09/11> + 18.470|date: 2009/09/14> + 18.870|date: 2009/09/15> + 19.110|date: 2009/09/16> + 19.210|date: 2009/09/17> + 18.740|date: 2009/09/18> + 18.520|date: 2009/09/21> + 19.020|date: 2009/09/22> + 19.090|date: 2009/09/23> + 18.500|date: 2009/09/24> + 18.220|date: 2009/09/25> + 18.110|date: 2009/09/28> + 18.370|date: 2009/09/29> + 18.350|date: 2009/09/30> + 17.960|date: 2009/10/01> + 17.230|date: 2009/10/02> + 17.780|date: 2009/10/05> + 18.470|date: 2009/10/06> + 18.460|date: 2009/10/07> + 19.520|date: 2009/10/08> + 19.530|date: 2009/10/09> + 19.930|date: 2009/10/12> + 19.770|date: 2009/10/13> + 19.860|date: 2009/10/14> + 20.250|date: 2009/10/15> + 20.200|date: 2009/10/16> + 20.190|date: 2009/10/19> + 20.210|date: 2009/10/20> + 20.320|date: 2009/10/21> + 19.840|date: 2009/10/22> + 20.020|date: 2009/10/23> + 19.800|date: 2009/10/26> + 19.300|date: 2009/10/27> + 19.050|date: 2009/10/28> + 19.740|date: 2009/11/05> + 19.830|date: 2009/11/06> + 20.200|date: 2009/11/09> + 20.290|date: 2009/11/10> + 20.480|date: 2009/11/11> + 20.360|date: 2009/11/12> + 20.250|date: 2009/11/13> + 20.660|date: 2009/11/16> + 20.600|date: 2009/11/17> + 20.650|date: 2009/11/18> + 20.270|date: 2009/11/19> + 19.910|date: 2009/11/20> + 20.470|date: 2009/11/23> + 20.370|date: 2009/11/24> + 20.590|date: 2009/11/25> + 20.100|date: 2009/11/27> + 20.160|date: 2009/11/30> + 20.330|date: 2009/12/01> + 20.300|date: 2009/12/02> + 20.490|date: 2009/12/03> + 20.530|date: 2009/12/04> + 19.960|date: 2009/12/07> + 19.680|date: 2009/12/08> + 19.600|date: 2009/12/09> + 19.680|date: 2009/12/10> + 19.780|date: 2009/12/11> + 20.500|date: 2009/12/14> + 20.720|date: 2009/12/15> + 20.940|date: 2009/12/16> + 20.870|date: 2009/12/17> + 20.950|date: 2009/12/18> + 21.050|date: 2009/12/21> + 21.133|date: 2009/12/22> + 21.280|date: 2009/12/23> + 21.430|date: 2009/12/24> + 21.520|date: 2009/12/28> + 21.470|date: 2009/12/29> + 21.360|date: 2009/12/30> + 21.540|date: 2009/12/31> + 21.650|date: 2010/01/04> + 22.020|date: 2010/01/05> + 22.650|date: 2010/01/06> + 22.570|date: 2010/01/07> + 22.610|date: 2010/01/08> + 22.920|date: 2010/01/11> + 22.310|date: 2010/01/12> + 22.030|date: 2010/01/13> + 21.990|date: 2010/01/14> + 21.680|date: 2010/01/15> + 23.760|date: 2010/01/19> + 23.530|date: 2010/01/20> + 23.500|date: 2010/01/21> + 22.780|date: 2010/01/22> + 22.870|date: 2010/01/25> + 22.635|date: 2010/01/26> + 22.280|date: 2010/01/27> + 22.430|date: 2010/01/28> + 22.240|date: 2010/01/29> + 21.490|date: 2010/02/01> + 22.090|date: 2010/02/02> + 22.010|date: 2010/02/03> + 21.480|date: 2010/02/04> + 20.560|date: 2010/02/05> + 20.760|date: 2010/02/08> + 21.400|date: 2010/02/09> + 21.300|date: 2010/02/10> + 21.730|date: 2010/02/11> + 21.690|date: 2010/02/12> + 22.370|date: 2010/02/16> + 22.510|date: 2010/02/17> + 22.460|date: 2010/02/18> + 22.260|date: 2010/02/19> + 22.470|date: 2010/02/22> + 21.630|date: 2010/02/23> + 21.620|date: 2010/02/24> + 21.770|date: 2010/02/25> + 21.860|date: 2010/02/26> + 22.060|date: 2010/03/01> + 22.440|date: 2010/03/02> + 22.710|date: 2010/03/03> + 22.850|date: 2010/03/04> + 23.150|date: 2010/03/05> + 23.200|date: 2010/03/08> + 22.905|date: 2010/03/09> + 22.960|date: 2010/03/10> + 22.870|date: 2010/03/11> + 23.050|date: 2010/03/12> + 22.880|date: 2010/03/15> + 23.150|date: 2010/03/16> + 23.340|date: 2010/03/17> + 23.160|date: 2010/03/18> + 22.900|date: 2010/03/19> + 22.630|date: 2010/03/22> + 22.880|date: 2010/03/23> + 22.970|date: 2010/03/24> + 23.150|date: 2010/03/25> + 22.920|date: 2010/03/26> + 23.150|date: 2010/03/29> + 23.160|date: 2010/03/30> + 23.310|date: 2010/03/31> + 23.490|date: 2010/04/01> + 23.960|date: 2010/04/05> + 24.290|date: 2010/04/06> + 24.070|date: 2010/04/07> + 24.010|date: 2010/04/08> + 24.230|date: 2010/04/09> + 24.500|date: 2010/04/12> + 24.170|date: 2010/04/13> + 24.230|date: 2010/04/14> + 24.350|date: 2010/04/15> + 24.230|date: 2010/04/16> + 23.660|date: 2010/04/19> + 24.035|date: 2010/04/20> + 24.060|date: 2010/04/21> + 23.820|date: 2010/04/22> + 24.530|date: 2010/04/23> + 24.660|date: 2010/04/26> + 24.370|date: 2010/04/27> + 23.770|date: 2010/04/28> + 24.100|date: 2010/04/29> + 23.990|date: 2010/04/30> + 24.330|date: 2010/05/03> + 23.800|date: 2010/05/04> + 22.980|date: 2010/05/05> + 22.280|date: 2010/05/06> + 21.440|date: 2010/05/07> + 21.580|date: 2010/05/10> + 22.020|date: 2010/05/11> + 22.545|date: 2010/05/12> + 22.570|date: 2010/05/13> + 22.210|date: 2010/05/14> + 21.860|date: 2010/05/17> + 21.760|date: 2010/05/18> + 20.770|date: 2010/05/19> + 19.740|date: 2010/05/20> + 19.540|date: 2010/05/21> + 19.460|date: 2010/05/24> + 19.150|date: 2010/05/25> + 19.790|date: 2010/05/26> + 20.140|date: 2010/05/27> + 20.300|date: 2010/05/28> + 19.670|date: 2010/06/01> + 19.490|date: 2010/06/02> + 20.160|date: 2010/06/03> + 20.070|date: 2010/06/04> + 19.525|date: 2010/06/07> + 19.270|date: 2010/06/08> + 19.960|date: 2010/06/09> + 19.980|date: 2010/06/10> + 20.030|date: 2010/06/11> + 20.380|date: 2010/06/14> + 21.140|date: 2010/06/15> + 21.175|date: 2010/06/16> + 21.250|date: 2010/06/17> + 21.680|date: 2010/06/18> + 21.810|date: 2010/06/21> + 21.320|date: 2010/06/22> + 20.370|date: 2010/06/23> + 20.180|date: 2010/06/24> + 20.040|date: 2010/06/25> + 19.880|date: 2010/06/28> + 19.210|date: 2010/06/29> + 18.800|date: 2010/06/30> + 18.450|date: 2010/07/01> + 18.190|date: 2010/07/02> + 18.210|date: 2010/07/06> + 18.800|date: 2010/07/07> + 19.140|date: 2010/07/08> + 19.200|date: 2010/07/09> + 19.270|date: 2010/07/12> + 19.600|date: 2010/07/13> + 19.450|date: 2010/07/14> + 19.365|date: 2010/07/15> + 19.120|date: 2010/07/16> + 18.945|date: 2010/07/19> + 19.300|date: 2010/07/20> + 19.340|date: 2010/07/21> + 19.680|date: 2010/07/22> + 19.740|date: 2010/07/23> + 19.960|date: 2010/07/26> + 19.940|date: 2010/07/27> + 19.860|date: 2010/07/28> + 19.390|date: 2010/07/29> + 19.540|date: 2010/07/30> + 20.260|date: 2010/08/02> + 20.350|date: 2010/08/03> + 20.560|date: 2010/08/04> + 20.810|date: 2010/08/05> + 20.900|date: 2010/08/06> + 21.000|date: 2010/08/09> + 20.570|date: 2010/08/10> + 20.090|date: 2010/08/11> + 19.610|date: 2010/08/12> + 19.680|date: 2010/08/13> + 19.570|date: 2010/08/16> + 19.780|date: 2010/08/17> + 19.310|date: 2010/08/19> + 18.860|date: 2010/08/20> low |ticker: WMB> => 17.100|date: 2009/08/21> + 17.250|date: 2009/08/24> + 17.250|date: 2009/08/25> + 16.900|date: 2009/08/26> + 16.690|date: 2009/08/27> + 16.730|date: 2009/08/28> + 16.300|date: 2009/08/31> + 16.070|date: 2009/09/01> + 15.810|date: 2009/09/02> + 16.160|date: 2009/09/03> + 16.280|date: 2009/09/04> + 17.020|date: 2009/09/09> + 16.910|date: 2009/09/10> + 17.720|date: 2009/09/11> + 17.920|date: 2009/09/14> + 18.350|date: 2009/09/15> + 18.640|date: 2009/09/16> + 18.460|date: 2009/09/17> + 18.150|date: 2009/09/18> + 17.880|date: 2009/09/21> + 18.660|date: 2009/09/22> + 18.390|date: 2009/09/23> + 17.870|date: 2009/09/24> + 17.660|date: 2009/09/25> + 17.630|date: 2009/09/28> + 17.860|date: 2009/09/29> + 17.640|date: 2009/09/30> + 16.860|date: 2009/10/01> + 16.570|date: 2009/10/02> + 16.830|date: 2009/10/05> + 17.860|date: 2009/10/06> + 18.140|date: 2009/10/07> + 18.450|date: 2009/10/08> + 19.220|date: 2009/10/09> + 19.400|date: 2009/10/12> + 19.200|date: 2009/10/13> + 19.510|date: 2009/10/14> + 19.610|date: 2009/10/15> + 19.770|date: 2009/10/16> + 19.820|date: 2009/10/19> + 19.490|date: 2009/10/20> + 19.640|date: 2009/10/21> + 19.450|date: 2009/10/22> + 19.000|date: 2009/10/23> + 18.750|date: 2009/10/26> + 18.810|date: 2009/10/27> + 18.230|date: 2009/10/28> + 19.210|date: 2009/11/05> + 19.370|date: 2009/11/06> + 19.810|date: 2009/11/09> + 19.790|date: 2009/11/10> + 19.920|date: 2009/11/11> + 19.750|date: 2009/11/12> + 19.620|date: 2009/11/13> + 20.000|date: 2009/11/16> + 20.270|date: 2009/11/17> + 20.060|date: 2009/11/18> + 19.640|date: 2009/11/19> + 19.450|date: 2009/11/20> + 19.920|date: 2009/11/23> + 19.740|date: 2009/11/24> + 20.141|date: 2009/11/25> + 19.550|date: 2009/11/27> + 19.630|date: 2009/11/30> + 19.980|date: 2009/12/01> + 19.990|date: 2009/12/02> + 19.940|date: 2009/12/03> + 19.510|date: 2009/12/04> + 19.590|date: 2009/12/07> + 19.340|date: 2009/12/08> + 19.140|date: 2009/12/09> + 19.340|date: 2009/12/10> + 19.500|date: 2009/12/11> + 19.890|date: 2009/12/14> + 20.200|date: 2009/12/15> + 20.610|date: 2009/12/16> + 20.460|date: 2009/12/17> + 20.500|date: 2009/12/18> + 20.750|date: 2009/12/21> + 20.900|date: 2009/12/22> + 20.920|date: 2009/12/23> + 21.210|date: 2009/12/24> + 21.160|date: 2009/12/28> + 21.280|date: 2009/12/29> + 21.130|date: 2009/12/30> + 21.050|date: 2009/12/31> + 21.400|date: 2010/01/04> + 21.510|date: 2010/01/05> + 21.800|date: 2010/01/06> + 22.170|date: 2010/01/07> + 22.220|date: 2010/01/08> + 22.310|date: 2010/01/11> + 21.780|date: 2010/01/12> + 21.740|date: 2010/01/13> + 21.500|date: 2010/01/14> + 21.230|date: 2010/01/15> + 22.750|date: 2010/01/19> + 22.790|date: 2010/01/20> + 22.550|date: 2010/01/21> + 22.080|date: 2010/01/22> + 22.380|date: 2010/01/25> + 21.780|date: 2010/01/26> + 21.530|date: 2010/01/27> + 21.530|date: 2010/01/28> + 20.700|date: 2010/01/29> + 20.990|date: 2010/02/01> + 21.320|date: 2010/02/02> + 21.590|date: 2010/02/03> + 20.450|date: 2010/02/04> + 19.510|date: 2010/02/05> + 20.250|date: 2010/02/08> + 20.740|date: 2010/02/09> + 20.710|date: 2010/02/10> + 20.930|date: 2010/02/11> + 21.120|date: 2010/02/12> + 22.040|date: 2010/02/16> + 22.180|date: 2010/02/17> + 21.630|date: 2010/02/18> + 21.890|date: 2010/02/19> + 21.470|date: 2010/02/22> + 21.040|date: 2010/02/23> + 21.170|date: 2010/02/24> + 21.050|date: 2010/02/25> + 21.400|date: 2010/02/26> + 21.610|date: 2010/03/01> + 22.090|date: 2010/03/02> + 22.270|date: 2010/03/03> + 22.280|date: 2010/03/04> + 22.720|date: 2010/03/05> + 22.730|date: 2010/03/08> + 22.620|date: 2010/03/09> + 22.600|date: 2010/03/10> + 22.420|date: 2010/03/11> + 22.680|date: 2010/03/12> + 22.300|date: 2010/03/15> + 22.640|date: 2010/03/16> + 22.960|date: 2010/03/17> + 22.570|date: 2010/03/18> + 22.220|date: 2010/03/19> + 22.000|date: 2010/03/22> + 22.380|date: 2010/03/23> + 22.570|date: 2010/03/24> + 22.670|date: 2010/03/25> + 22.620|date: 2010/03/26> + 22.790|date: 2010/03/29> + 22.870|date: 2010/03/30> + 22.980|date: 2010/03/31> + 23.200|date: 2010/04/01> + 23.440|date: 2010/04/05> + 23.850|date: 2010/04/06> + 23.630|date: 2010/04/07> + 23.410|date: 2010/04/08> + 23.982|date: 2010/04/09> + 24.030|date: 2010/04/12> + 23.750|date: 2010/04/13> + 23.800|date: 2010/04/14> + 24.010|date: 2010/04/15> + 23.340|date: 2010/04/16> + 23.170|date: 2010/04/19> + 23.800|date: 2010/04/20> + 23.520|date: 2010/04/21> + 23.190|date: 2010/04/22> + 23.710|date: 2010/04/23> + 24.330|date: 2010/04/26> + 23.480|date: 2010/04/27> + 23.360|date: 2010/04/28> + 23.670|date: 2010/04/29> + 23.390|date: 2010/04/30> + 23.780|date: 2010/05/03> + 23.170|date: 2010/05/04> + 22.050|date: 2010/05/05> + 20.110|date: 2010/05/06> + 20.040|date: 2010/05/07> + 21.020|date: 2010/05/10> + 21.030|date: 2010/05/11> + 21.930|date: 2010/05/12> + 22.010|date: 2010/05/13> + 21.270|date: 2010/05/14> + 20.700|date: 2010/05/17> + 20.690|date: 2010/05/18> + 19.850|date: 2010/05/19> + 19.000|date: 2010/05/20> + 18.500|date: 2010/05/21> + 19.010|date: 2010/05/24> + 18.160|date: 2010/05/25> + 19.200|date: 2010/05/26> + 19.695|date: 2010/05/27> + 19.670|date: 2010/05/28> + 18.860|date: 2010/06/01> + 18.950|date: 2010/06/02> + 19.310|date: 2010/06/03> + 19.150|date: 2010/06/04> + 18.760|date: 2010/06/07> + 18.650|date: 2010/06/08> + 19.070|date: 2010/06/09> + 19.450|date: 2010/06/10> + 19.550|date: 2010/06/11> + 19.910|date: 2010/06/14> + 20.200|date: 2010/06/15> + 20.760|date: 2010/06/16> + 20.820|date: 2010/06/17> + 21.130|date: 2010/06/18> + 21.030|date: 2010/06/21> + 20.190|date: 2010/06/22> + 19.890|date: 2010/06/23> + 19.700|date: 2010/06/24> + 19.460|date: 2010/06/25> + 19.370|date: 2010/06/28> + 18.350|date: 2010/06/29> + 18.180|date: 2010/06/30> + 17.570|date: 2010/07/01> + 17.530|date: 2010/07/02> + 17.630|date: 2010/07/06> + 17.800|date: 2010/07/07> + 18.700|date: 2010/07/08> + 18.900|date: 2010/07/09> + 18.870|date: 2010/07/12> + 19.310|date: 2010/07/13> + 19.130|date: 2010/07/14> + 18.800|date: 2010/07/15> + 18.560|date: 2010/07/16> + 18.480|date: 2010/07/19> + 18.380|date: 2010/07/20> + 18.780|date: 2010/07/21> + 19.170|date: 2010/07/22> + 19.250|date: 2010/07/23> + 19.570|date: 2010/07/26> + 19.560|date: 2010/07/27> + 19.370|date: 2010/07/28> + 18.560|date: 2010/07/29> + 18.738|date: 2010/07/30> + 19.720|date: 2010/08/02> + 20.000|date: 2010/08/03> + 20.170|date: 2010/08/04> + 20.140|date: 2010/08/05> + 20.470|date: 2010/08/06> + 20.680|date: 2010/08/09> + 20.240|date: 2010/08/10> + 19.510|date: 2010/08/11> + 19.280|date: 2010/08/12> + 19.370|date: 2010/08/13> + 19.130|date: 2010/08/16> + 19.560|date: 2010/08/17> + 18.840|date: 2010/08/19> + 18.500|date: 2010/08/20> close |ticker: WMB> => 17.380|date: 2009/08/21> + 17.420|date: 2009/08/24> + 17.350|date: 2009/08/25> + 17.270|date: 2009/08/26> + 17.060|date: 2009/08/27> + 16.800|date: 2009/08/28> + 16.440|date: 2009/08/31> + 16.110|date: 2009/09/01> + 16.150|date: 2009/09/02> + 16.390|date: 2009/09/03> + 16.750|date: 2009/09/04> + 17.120|date: 2009/09/09> + 17.670|date: 2009/09/10> + 18.200|date: 2009/09/11> + 18.300|date: 2009/09/14> + 18.730|date: 2009/09/15> + 18.820|date: 2009/09/16> + 18.560|date: 2009/09/17> + 18.370|date: 2009/09/18> + 18.420|date: 2009/09/21> + 18.980|date: 2009/09/22> + 18.400|date: 2009/09/23> + 17.990|date: 2009/09/24> + 17.730|date: 2009/09/25> + 18.000|date: 2009/09/28> + 18.170|date: 2009/09/29> + 17.870|date: 2009/09/30> + 16.890|date: 2009/10/01> + 16.890|date: 2009/10/02> + 17.650|date: 2009/10/05> + 18.290|date: 2009/10/06> + 18.460|date: 2009/10/07> + 19.420|date: 2009/10/08> + 19.390|date: 2009/10/09> + 19.500|date: 2009/10/12> + 19.670|date: 2009/10/13> + 19.770|date: 2009/10/14> + 20.230|date: 2009/10/15> + 19.940|date: 2009/10/16> + 20.120|date: 2009/10/19> + 19.860|date: 2009/10/20> + 19.840|date: 2009/10/21> + 19.790|date: 2009/10/22> + 19.130|date: 2009/10/23> + 18.870|date: 2009/10/26> + 18.920|date: 2009/10/27> + 18.250|date: 2009/10/28> + 19.670|date: 2009/11/05> + 19.570|date: 2009/11/06> + 20.180|date: 2009/11/09> + 20.170|date: 2009/11/10> + 20.150|date: 2009/11/11> + 19.840|date: 2009/11/12> + 20.050|date: 2009/11/13> + 20.660|date: 2009/11/16> + 20.530|date: 2009/11/17> + 20.390|date: 2009/11/18> + 19.820|date: 2009/11/19> + 19.850|date: 2009/11/20> + 20.060|date: 2009/11/23> + 20.290|date: 2009/11/24> + 20.530|date: 2009/11/25> + 19.970|date: 2009/11/27> + 19.890|date: 2009/11/30> + 20.180|date: 2009/12/01> + 20.180|date: 2009/12/02> + 19.950|date: 2009/12/03> + 19.750|date: 2009/12/04> + 19.740|date: 2009/12/07> + 19.440|date: 2009/12/08> + 19.340|date: 2009/12/09> + 19.610|date: 2009/12/10> + 19.590|date: 2009/12/11> + 20.320|date: 2009/12/14> + 20.590|date: 2009/12/15> + 20.770|date: 2009/12/16> + 20.610|date: 2009/12/17> + 20.680|date: 2009/12/18> + 20.970|date: 2009/12/21> + 21.100|date: 2009/12/22> + 21.240|date: 2009/12/23> + 21.370|date: 2009/12/24> + 21.250|date: 2009/12/28> + 21.310|date: 2009/12/29> + 21.300|date: 2009/12/30> + 21.080|date: 2009/12/31> + 21.610|date: 2010/01/04> + 21.880|date: 2010/01/05> + 22.590|date: 2010/01/06> + 22.430|date: 2010/01/07> + 22.610|date: 2010/01/08> + 22.470|date: 2010/01/11> + 21.810|date: 2010/01/12> + 21.830|date: 2010/01/13> + 21.700|date: 2010/01/14> + 21.370|date: 2010/01/15> + 23.100|date: 2010/01/19> + 23.140|date: 2010/01/20> + 22.620|date: 2010/01/21> + 22.120|date: 2010/01/22> + 22.690|date: 2010/01/25> + 22.190|date: 2010/01/26> + 21.980|date: 2010/01/27> + 21.700|date: 2010/01/28> + 20.840|date: 2010/01/29> + 21.490|date: 2010/02/01> + 21.960|date: 2010/02/02> + 21.660|date: 2010/02/03> + 20.470|date: 2010/02/04> + 20.260|date: 2010/02/05> + 20.500|date: 2010/02/08> + 21.060|date: 2010/02/09> + 21.150|date: 2010/02/10> + 21.690|date: 2010/02/11> + 21.640|date: 2010/02/12> + 22.370|date: 2010/02/16> + 22.390|date: 2010/02/17> + 22.160|date: 2010/02/18> + 22.240|date: 2010/02/19> + 21.580|date: 2010/02/22> + 21.220|date: 2010/02/23> + 21.600|date: 2010/02/24> + 21.730|date: 2010/02/25> + 21.540|date: 2010/02/26> + 22.060|date: 2010/03/01> + 22.280|date: 2010/03/02> + 22.590|date: 2010/03/03> + 22.550|date: 2010/03/04> + 23.130|date: 2010/03/05> + 22.860|date: 2010/03/08> + 22.800|date: 2010/03/09> + 22.720|date: 2010/03/10> + 22.810|date: 2010/03/11> + 22.880|date: 2010/03/12> + 22.700|date: 2010/03/15> + 23.110|date: 2010/03/16> + 23.100|date: 2010/03/17> + 22.820|date: 2010/03/18> + 22.530|date: 2010/03/19> + 22.510|date: 2010/03/22> + 22.830|date: 2010/03/23> + 22.870|date: 2010/03/24> + 22.700|date: 2010/03/25> + 22.750|date: 2010/03/26> + 22.980|date: 2010/03/29> + 23.130|date: 2010/03/30> + 23.100|date: 2010/03/31> + 23.380|date: 2010/04/01> + 23.830|date: 2010/04/05> + 24.080|date: 2010/04/06> + 23.730|date: 2010/04/07> + 23.930|date: 2010/04/08> + 24.120|date: 2010/04/09> + 24.220|date: 2010/04/12> + 23.980|date: 2010/04/13> + 24.200|date: 2010/04/14> + 24.230|date: 2010/04/15> + 23.570|date: 2010/04/16> + 23.660|date: 2010/04/19> + 23.920|date: 2010/04/20> + 23.680|date: 2010/04/21> + 23.740|date: 2010/04/22> + 24.500|date: 2010/04/23> + 24.460|date: 2010/04/26> + 23.530|date: 2010/04/27> + 23.680|date: 2010/04/28> + 23.770|date: 2010/04/29> + 23.610|date: 2010/04/30> + 24.130|date: 2010/05/03> + 23.330|date: 2010/05/04> + 22.220|date: 2010/05/05> + 21.050|date: 2010/05/06> + 20.330|date: 2010/05/07> + 21.480|date: 2010/05/10> + 21.810|date: 2010/05/11> + 22.410|date: 2010/05/12> + 22.250|date: 2010/05/13> + 21.640|date: 2010/05/14> + 21.140|date: 2010/05/17> + 20.840|date: 2010/05/18> + 20.200|date: 2010/05/19> + 19.110|date: 2010/05/20> + 19.400|date: 2010/05/21> + 19.010|date: 2010/05/24> + 19.130|date: 2010/05/25> + 19.280|date: 2010/05/26> + 20.120|date: 2010/05/27> + 19.750|date: 2010/05/28> + 18.890|date: 2010/06/01> + 19.490|date: 2010/06/02> + 20.110|date: 2010/06/03> + 19.240|date: 2010/06/04> + 18.800|date: 2010/06/07> + 19.230|date: 2010/06/08> + 19.170|date: 2010/06/09> + 19.960|date: 2010/06/10> + 20.020|date: 2010/06/11> + 19.940|date: 2010/06/14> + 21.080|date: 2010/06/15> + 20.900|date: 2010/06/16> + 21.070|date: 2010/06/17> + 21.420|date: 2010/06/18> + 21.180|date: 2010/06/21> + 20.270|date: 2010/06/22> + 20.150|date: 2010/06/23> + 19.790|date: 2010/06/24> + 19.820|date: 2010/06/25> + 19.430|date: 2010/06/28> + 18.510|date: 2010/06/29> + 18.280|date: 2010/06/30> + 17.900|date: 2010/07/01> + 17.670|date: 2010/07/02> + 17.830|date: 2010/07/06> + 18.780|date: 2010/07/07> + 19.100|date: 2010/07/08> + 19.130|date: 2010/07/09> + 19.220|date: 2010/07/12> + 19.470|date: 2010/07/13> + 19.290|date: 2010/07/14> + 19.280|date: 2010/07/15> + 18.670|date: 2010/07/16> + 18.750|date: 2010/07/19> + 19.230|date: 2010/07/20> + 19.010|date: 2010/07/21> + 19.520|date: 2010/07/22> + 19.660|date: 2010/07/23> + 19.830|date: 2010/07/26> + 19.740|date: 2010/07/27> + 19.450|date: 2010/07/28> + 19.140|date: 2010/07/29> + 19.410|date: 2010/07/30> + 20.190|date: 2010/08/02> + 20.260|date: 2010/08/03> + 20.490|date: 2010/08/04> + 20.800|date: 2010/08/05> + 20.840|date: 2010/08/06> + 20.770|date: 2010/08/09> + 20.480|date: 2010/08/10> + 19.620|date: 2010/08/11> + 19.450|date: 2010/08/12> + 19.440|date: 2010/08/13> + 19.440|date: 2010/08/16> + 19.690|date: 2010/08/17> + 18.900|date: 2010/08/19> + 18.650|date: 2010/08/20> volume |ticker: WMB> => 42530.000|date: 2009/08/21> + 40754.000|date: 2009/08/24> + 51615.000|date: 2009/08/25> + 34022.000|date: 2009/08/26> + 41312.000|date: 2009/08/27> + 48883.000|date: 2009/08/28> + 57757.000|date: 2009/08/31> + 55892.000|date: 2009/09/01> + 99713.000|date: 2009/09/02> + 55341.000|date: 2009/09/03> + 28153.000|date: 2009/09/04> + 53580.000|date: 2009/09/09> + 55764.000|date: 2009/09/10> + 68036.000|date: 2009/09/11> + 95009.000|date: 2009/09/14> + 79279.000|date: 2009/09/15> + 63913.000|date: 2009/09/16> + 64125.000|date: 2009/09/17> + 56722.000|date: 2009/09/18> + 43127.000|date: 2009/09/21> + 45753.000|date: 2009/09/22> + 52050.000|date: 2009/09/23> + 47520.000|date: 2009/09/24> + 46777.000|date: 2009/09/25> + 44613.000|date: 2009/09/28> + 46678.000|date: 2009/09/29> + 89629.000|date: 2009/09/30> + 109633.000|date: 2009/10/01> + 76632.000|date: 2009/10/02> + 111858.000|date: 2009/10/05> + 72731.000|date: 2009/10/06> + 49199.000|date: 2009/10/07> + 106749.000|date: 2009/10/08> + 45584.000|date: 2009/10/09> + 35584.000|date: 2009/10/12> + 54779.000|date: 2009/10/13> + 47873.000|date: 2009/10/14> + 63838.000|date: 2009/10/15> + 58332.000|date: 2009/10/16> + 39592.000|date: 2009/10/19> + 51065.000|date: 2009/10/20> + 75554.000|date: 2009/10/21> + 60483.000|date: 2009/10/22> + 63556.000|date: 2009/10/23> + 86962.000|date: 2009/10/26> + 56903.000|date: 2009/10/27> + 79823.000|date: 2009/10/28> + 52517.000|date: 2009/11/05> + 40945.000|date: 2009/11/06> + 46684.000|date: 2009/11/09> + 42216.000|date: 2009/11/10> + 48558.000|date: 2009/11/11> + 52484.000|date: 2009/11/12> + 49929.000|date: 2009/11/13> + 63373.000|date: 2009/11/16> + 43384.000|date: 2009/11/17> + 48129.000|date: 2009/11/18> + 52868.000|date: 2009/11/19> + 72659.000|date: 2009/11/20> + 44568.000|date: 2009/11/23> + 49312.000|date: 2009/11/24> + 50637.000|date: 2009/11/25> + 37106.000|date: 2009/11/27> + 73719.000|date: 2009/11/30> + 73419.000|date: 2009/12/01> + 84888.000|date: 2009/12/02> + 58483.000|date: 2009/12/03> + 73567.000|date: 2009/12/04> + 68223.000|date: 2009/12/07> + 50887.000|date: 2009/12/08> + 53700.000|date: 2009/12/09> + 53842.000|date: 2009/12/10> + 45920.000|date: 2009/12/11> + 50292.000|date: 2009/12/14> + 44282.000|date: 2009/12/15> + 36028.000|date: 2009/12/16> + 32412.000|date: 2009/12/17> + 65341.000|date: 2009/12/18> + 32671.000|date: 2009/12/21> + 37957.000|date: 2009/12/22> + 28909.000|date: 2009/12/23> + 8227.000|date: 2009/12/24> + 25906.000|date: 2009/12/28> + 41139.000|date: 2009/12/29> + 61792.000|date: 2009/12/30> + 42083.000|date: 2009/12/31> + 57233.000|date: 2010/01/04> + 60450.000|date: 2010/01/05> + 99104.000|date: 2010/01/06> + 50389.000|date: 2010/01/07> + 38344.000|date: 2010/01/08> + 49972.000|date: 2010/01/11> + 53271.000|date: 2010/01/12> + 72568.000|date: 2010/01/13> + 69448.000|date: 2010/01/14> + 55325.000|date: 2010/01/15> + 221850.000|date: 2010/01/19> + 128114.000|date: 2010/01/20> + 104807.000|date: 2010/01/21> + 114538.000|date: 2010/01/22> + 71151.000|date: 2010/01/25> + 84194.000|date: 2010/01/26> + 65915.000|date: 2010/01/27> + 112147.000|date: 2010/01/28> + 104416.000|date: 2010/01/29> + 85176.000|date: 2010/02/01> + 98956.000|date: 2010/02/02> + 46456.000|date: 2010/02/03> + 97100.000|date: 2010/02/04> + 143443.000|date: 2010/02/05> + 96927.000|date: 2010/02/08> + 106026.000|date: 2010/02/09> + 90484.000|date: 2010/02/10> + 72239.000|date: 2010/02/11> + 65821.000|date: 2010/02/12> + 69452.000|date: 2010/02/16> + 54554.000|date: 2010/02/17> + 89106.000|date: 2010/02/18> + 67372.000|date: 2010/02/19> + 81659.000|date: 2010/02/22> + 67023.000|date: 2010/02/23> + 74557.000|date: 2010/02/24> + 49233.000|date: 2010/02/25> + 70527.000|date: 2010/02/26> + 66823.000|date: 2010/03/01> + 66704.000|date: 2010/03/02> + 54261.000|date: 2010/03/03> + 54345.000|date: 2010/03/04> + 62488.000|date: 2010/03/05> + 50873.000|date: 2010/03/08> + 52421.000|date: 2010/03/09> + 81121.000|date: 2010/03/10> + 39038.000|date: 2010/03/11> + 44360.000|date: 2010/03/12> + 48073.000|date: 2010/03/15> + 48248.000|date: 2010/03/16> + 63539.000|date: 2010/03/17> + 59321.000|date: 2010/03/18> + 55550.000|date: 2010/03/19> + 52710.000|date: 2010/03/22> + 52517.000|date: 2010/03/23> + 49572.000|date: 2010/03/24> + 85806.000|date: 2010/03/25> + 89049.000|date: 2010/03/26> + 75276.000|date: 2010/03/29> + 46011.000|date: 2010/03/30> + 53268.000|date: 2010/03/31> + 45592.000|date: 2010/04/01> + 40157.000|date: 2010/04/05> + 45442.000|date: 2010/04/06> + 38300.000|date: 2010/04/07> + 34690.000|date: 2010/04/08> + 37299.000|date: 2010/04/09> + 37558.000|date: 2010/04/12> + 30309.000|date: 2010/04/13> + 36526.000|date: 2010/04/14> + 37566.000|date: 2010/04/15> + 73601.000|date: 2010/04/16> + 37912.000|date: 2010/04/19> + 38213.000|date: 2010/04/20> + 38555.000|date: 2010/04/21> + 59367.000|date: 2010/04/22> + 46062.000|date: 2010/04/23> + 38551.000|date: 2010/04/26> + 54341.000|date: 2010/04/27> + 52384.000|date: 2010/04/28> + 39903.000|date: 2010/04/29> + 57861.000|date: 2010/04/30> + 53675.000|date: 2010/05/03> + 67399.000|date: 2010/05/04> + 95483.000|date: 2010/05/05> + 139711.000|date: 2010/05/06> + 150364.000|date: 2010/05/07> + 91989.000|date: 2010/05/10> + 102865.000|date: 2010/05/11> + 74802.000|date: 2010/05/12> + 64372.000|date: 2010/05/13> + 83145.000|date: 2010/05/14> + 80018.000|date: 2010/05/17> + 68438.000|date: 2010/05/18> + 122131.000|date: 2010/05/19> + 112153.000|date: 2010/05/20> + 94723.000|date: 2010/05/21> + 72984.000|date: 2010/05/24> + 97525.000|date: 2010/05/25> + 80649.000|date: 2010/05/26> + 66794.000|date: 2010/05/27> + 62587.000|date: 2010/05/28> + 62048.000|date: 2010/06/01> + 88608.000|date: 2010/06/02> + 77972.000|date: 2010/06/03> + 86413.000|date: 2010/06/04> + 72205.000|date: 2010/06/07> + 85241.000|date: 2010/06/08> + 74909.000|date: 2010/06/09> + 77440.000|date: 2010/06/10> + 45994.000|date: 2010/06/11> + 56348.000|date: 2010/06/14> + 85072.000|date: 2010/06/15> + 88512.000|date: 2010/06/16> + 68776.000|date: 2010/06/17> + 91742.000|date: 2010/06/18> + 58289.000|date: 2010/06/21> + 82710.000|date: 2010/06/22> + 63886.000|date: 2010/06/23> + 59522.000|date: 2010/06/24> + 104596.000|date: 2010/06/25> + 63511.000|date: 2010/06/28> + 113953.000|date: 2010/06/29> + 77664.000|date: 2010/06/30> + 116747.000|date: 2010/07/01> + 72271.000|date: 2010/07/02> + 82727.000|date: 2010/07/06> + 109342.000|date: 2010/07/07> + 74538.000|date: 2010/07/08> + 35926.000|date: 2010/07/09> + 56766.000|date: 2010/07/12> + 61855.000|date: 2010/07/13> + 47396.000|date: 2010/07/14> + 52571.000|date: 2010/07/15> + 64506.000|date: 2010/07/16> + 37131.000|date: 2010/07/19> + 53652.000|date: 2010/07/20> + 56247.000|date: 2010/07/21> + 45955.000|date: 2010/07/22> + 37368.000|date: 2010/07/23> + 51683.000|date: 2010/07/26> + 49993.000|date: 2010/07/27> + 55051.000|date: 2010/07/28> + 83761.000|date: 2010/07/29> + 65953.000|date: 2010/07/30> + 55708.000|date: 2010/08/02> + 46178.000|date: 2010/08/03> + 48257.000|date: 2010/08/04> + 77846.000|date: 2010/08/05> + 79879.000|date: 2010/08/06> + 37230.000|date: 2010/08/09> + 43394.000|date: 2010/08/10> + 48573.000|date: 2010/08/11> + 36897.000|date: 2010/08/12> + 29389.000|date: 2010/08/13> + 30548.000|date: 2010/08/16> + 40362.000|date: 2010/08/17> + 83134.000|date: 2010/08/19> + 50366.000|date: 2010/08/20> open |ticker: WMT> => 51.970|date: 2009/08/21> + 51.520|date: 2009/08/24> + 51.680|date: 2009/08/25> + 51.740|date: 2009/08/26> + 51.650|date: 2009/08/27> + 51.360|date: 2009/08/28> + 51.020|date: 2009/08/31> + 50.810|date: 2009/09/01> + 50.790|date: 2009/09/02> + 51.150|date: 2009/09/03> + 51.700|date: 2009/09/04> + 51.520|date: 2009/09/09> + 50.910|date: 2009/09/10> + 50.990|date: 2009/09/11> + 50.370|date: 2009/09/14> + 50.520|date: 2009/09/15> + 49.980|date: 2009/09/16> + 50.100|date: 2009/09/17> + 50.000|date: 2009/09/18> + 50.030|date: 2009/09/21> + 51.030|date: 2009/09/22> + 51.040|date: 2009/09/23> + 50.660|date: 2009/09/24> + 50.400|date: 2009/09/25> + 49.600|date: 2009/09/28> + 49.650|date: 2009/09/29> + 49.280|date: 2009/09/30> + 49.070|date: 2009/10/01> + 48.890|date: 2009/10/02> + 49.000|date: 2009/10/05> + 49.230|date: 2009/10/06> + 49.530|date: 2009/10/07> + 49.530|date: 2009/10/08> + 49.810|date: 2009/10/09> + 50.030|date: 2009/10/12> + 49.680|date: 2009/10/13> + 50.630|date: 2009/10/14> + 50.280|date: 2009/10/15> + 50.800|date: 2009/10/16> + 51.350|date: 2009/10/19> + 51.980|date: 2009/10/20> + 51.670|date: 2009/10/21> + 50.620|date: 2009/10/22> + 50.680|date: 2009/10/23> + 50.580|date: 2009/10/26> + 49.960|date: 2009/10/27> + 49.810|date: 2009/10/28> + 50.510|date: 2009/11/05> + 51.030|date: 2009/11/06> + 51.660|date: 2009/11/09> + 51.770|date: 2009/11/10> + 52.590|date: 2009/11/11> + 53.365|date: 2009/11/12> + 53.280|date: 2009/11/13> + 53.350|date: 2009/11/16> + 53.400|date: 2009/11/17> + 53.800|date: 2009/11/18> + 54.000|date: 2009/11/19> + 54.530|date: 2009/11/20> + 54.780|date: 2009/11/23> + 54.760|date: 2009/11/24> + 54.860|date: 2009/11/25> + 54.090|date: 2009/11/27> + 54.530|date: 2009/11/30> + 54.850|date: 2009/12/01> + 54.670|date: 2009/12/02> + 54.730|date: 2009/12/03> + 54.710|date: 2009/12/04> + 54.140|date: 2009/12/07> + 54.820|date: 2009/12/08> + 54.240|date: 2009/12/09> + 54.280|date: 2009/12/10> + 54.820|date: 2009/12/11> + 54.580|date: 2009/12/14> + 53.960|date: 2009/12/15> + 54.210|date: 2009/12/16> + 53.100|date: 2009/12/17> + 53.060|date: 2009/12/18> + 52.940|date: 2009/12/21> + 53.460|date: 2009/12/22> + 53.450|date: 2009/12/23> + 53.420|date: 2009/12/24> + 53.790|date: 2009/12/28> + 53.970|date: 2009/12/29> + 53.930|date: 2009/12/30> + 54.250|date: 2009/12/31> + 53.740|date: 2010/01/04> + 54.090|date: 2010/01/05> + 53.500|date: 2010/01/06> + 53.720|date: 2010/01/07> + 53.430|date: 2010/01/08> + 53.330|date: 2010/01/11> + 54.000|date: 2010/01/12> + 54.790|date: 2010/01/13> + 54.730|date: 2010/01/14> + 54.340|date: 2010/01/15> + 53.910|date: 2010/01/19> + 53.920|date: 2010/01/20> + 53.830|date: 2010/01/21> + 52.960|date: 2010/01/22> + 53.140|date: 2010/01/25> + 52.820|date: 2010/01/26> + 53.520|date: 2010/01/27> + 53.380|date: 2010/01/28> + 53.680|date: 2010/01/29> + 53.620|date: 2010/02/01> + 53.590|date: 2010/02/02> + 53.730|date: 2010/02/03> + 53.880|date: 2010/02/04> + 52.770|date: 2010/02/05> + 53.380|date: 2010/02/08> + 53.210|date: 2010/02/09> + 53.270|date: 2010/02/10> + 53.130|date: 2010/02/11> + 53.110|date: 2010/02/12> + 53.240|date: 2010/02/16> + 53.690|date: 2010/02/17> + 53.200|date: 2010/02/18> + 53.190|date: 2010/02/19> + 53.600|date: 2010/02/22> + 53.750|date: 2010/02/23> + 53.740|date: 2010/02/24> + 53.460|date: 2010/02/25> + 54.220|date: 2010/02/26> + 54.040|date: 2010/03/01> + 53.880|date: 2010/03/02> + 53.350|date: 2010/03/03> + 54.020|date: 2010/03/04> + 53.970|date: 2010/03/05> + 54.010|date: 2010/03/08> + 54.120|date: 2010/03/09> + 53.670|date: 2010/03/10> + 53.640|date: 2010/03/11> + 54.160|date: 2010/03/12> + 54.390|date: 2010/03/15> + 55.880|date: 2010/03/16> + 56.050|date: 2010/03/17> + 55.890|date: 2010/03/18> + 56.030|date: 2010/03/19> + 55.310|date: 2010/03/22> + 55.630|date: 2010/03/23> + 55.850|date: 2010/03/24> + 55.630|date: 2010/03/25> + 55.610|date: 2010/03/26> + 55.500|date: 2010/03/29> + 55.780|date: 2010/03/30> + 55.810|date: 2010/03/31> + 55.750|date: 2010/04/01> + 55.700|date: 2010/04/05> + 55.440|date: 2010/04/06> + 55.500|date: 2010/04/07> + 55.290|date: 2010/04/08> + 55.380|date: 2010/04/09> + 55.020|date: 2010/04/12> + 54.910|date: 2010/04/13> + 54.630|date: 2010/04/14> + 54.150|date: 2010/04/15> + 54.110|date: 2010/04/16> + 54.000|date: 2010/04/19> + 54.490|date: 2010/04/20> + 54.440|date: 2010/04/21> + 54.370|date: 2010/04/22> + 54.470|date: 2010/04/23> + 54.540|date: 2010/04/26> + 53.600|date: 2010/04/27> + 54.030|date: 2010/04/28> + 53.660|date: 2010/04/29> + 53.820|date: 2010/04/30> + 53.880|date: 2010/05/03> + 53.590|date: 2010/05/04> + 54.110|date: 2010/05/05> + 54.350|date: 2010/05/06> + 53.040|date: 2010/05/07> + 53.070|date: 2010/05/10> + 52.350|date: 2010/05/11> + 52.500|date: 2010/05/12> + 52.560|date: 2010/05/13> + 52.410|date: 2010/05/14> + 52.410|date: 2010/05/17> + 53.320|date: 2010/05/18> + 53.530|date: 2010/05/19> + 52.370|date: 2010/05/20> + 50.730|date: 2010/05/21> + 51.140|date: 2010/05/24> + 50.120|date: 2010/05/25> + 50.360|date: 2010/05/26> + 50.520|date: 2010/05/27> + 50.750|date: 2010/05/28> + 50.800|date: 2010/06/01> + 51.230|date: 2010/06/02> + 51.730|date: 2010/06/03> + 51.410|date: 2010/06/04> + 50.460|date: 2010/06/07> + 50.790|date: 2010/06/08> + 50.960|date: 2010/06/09> + 51.210|date: 2010/06/10> + 50.980|date: 2010/06/11> + 51.110|date: 2010/06/14> + 51.200|date: 2010/06/15> + 51.500|date: 2010/06/16> + 51.050|date: 2010/06/17> + 51.410|date: 2010/06/18> + 51.710|date: 2010/06/21> + 51.070|date: 2010/06/22> + 50.760|date: 2010/06/23> + 50.730|date: 2010/06/24> + 49.950|date: 2010/06/25> + 49.060|date: 2010/06/28> + 49.170|date: 2010/06/29> + 48.960|date: 2010/06/30> + 48.100|date: 2010/07/01> + 48.440|date: 2010/07/02> + 49.340|date: 2010/07/06> + 48.660|date: 2010/07/07> + 49.320|date: 2010/07/08> + 49.250|date: 2010/07/09> + 49.780|date: 2010/07/12> + 50.350|date: 2010/07/13> + 50.120|date: 2010/07/14> + 50.340|date: 2010/07/15> + 50.150|date: 2010/07/16> + 49.720|date: 2010/07/19> + 49.260|date: 2010/07/20> + 51.000|date: 2010/07/21> + 50.550|date: 2010/07/22> + 50.910|date: 2010/07/23> + 51.670|date: 2010/07/26> + 50.690|date: 2010/07/27> + 50.800|date: 2010/07/28> + 51.230|date: 2010/07/29> + 50.610|date: 2010/07/30> + 51.550|date: 2010/08/02> + 51.250|date: 2010/08/03> + 51.040|date: 2010/08/04> + 51.640|date: 2010/08/05> + 51.420|date: 2010/08/06> + 51.830|date: 2010/08/09> + 51.910|date: 2010/08/10> + 51.520|date: 2010/08/11> + 50.560|date: 2010/08/12> + 50.330|date: 2010/08/13> + 50.170|date: 2010/08/16> + 50.790|date: 2010/08/17> + 50.700|date: 2010/08/19> + 50.050|date: 2010/08/20> high |ticker: WMT> => 52.100|date: 2009/08/21> + 51.700|date: 2009/08/24> + 52.560|date: 2009/08/25> + 52.240|date: 2009/08/26> + 51.745|date: 2009/08/27> + 51.400|date: 2009/08/28> + 51.469|date: 2009/08/31> + 51.380|date: 2009/09/01> + 51.050|date: 2009/09/02> + 51.850|date: 2009/09/03> + 52.100|date: 2009/09/04> + 51.520|date: 2009/09/09> + 51.285|date: 2009/09/10> + 51.040|date: 2009/09/11> + 50.530|date: 2009/09/14> + 50.580|date: 2009/09/15> + 50.180|date: 2009/09/16> + 50.140|date: 2009/09/17> + 50.400|date: 2009/09/18> + 50.970|date: 2009/09/21> + 51.300|date: 2009/09/22> + 51.130|date: 2009/09/23> + 50.840|date: 2009/09/24> + 50.640|date: 2009/09/25> + 49.700|date: 2009/09/28> + 49.680|date: 2009/09/29> + 49.310|date: 2009/09/30> + 49.370|date: 2009/10/01> + 49.340|date: 2009/10/02> + 49.190|date: 2009/10/05> + 49.640|date: 2009/10/06> + 49.700|date: 2009/10/07> + 49.870|date: 2009/10/08> + 50.030|date: 2009/10/09> + 50.210|date: 2009/10/12> + 50.580|date: 2009/10/13> + 50.640|date: 2009/10/14> + 50.990|date: 2009/10/15> + 51.410|date: 2009/10/16> + 51.970|date: 2009/10/19> + 52.000|date: 2009/10/20> + 51.970|date: 2009/10/21> + 50.750|date: 2009/10/22> + 50.710|date: 2009/10/23> + 50.610|date: 2009/10/26> + 50.110|date: 2009/10/27> + 50.370|date: 2009/10/28> + 51.350|date: 2009/11/05> + 51.270|date: 2009/11/06> + 52.030|date: 2009/11/09> + 52.470|date: 2009/11/10> + 53.000|date: 2009/11/11> + 53.740|date: 2009/11/12> + 53.550|date: 2009/11/13> + 53.460|date: 2009/11/16> + 53.800|date: 2009/11/17> + 54.400|date: 2009/11/18> + 54.649|date: 2009/11/19> + 54.870|date: 2009/11/20> + 54.850|date: 2009/11/23> + 54.920|date: 2009/11/24> + 55.090|date: 2009/11/25> + 54.840|date: 2009/11/27> + 54.700|date: 2009/11/30> + 55.080|date: 2009/12/01> + 54.880|date: 2009/12/02> + 54.770|date: 2009/12/03> + 54.800|date: 2009/12/04> + 54.980|date: 2009/12/07> + 54.850|date: 2009/12/08> + 54.270|date: 2009/12/09> + 54.870|date: 2009/12/10> + 55.000|date: 2009/12/11> + 54.600|date: 2009/12/14> + 54.070|date: 2009/12/15> + 54.230|date: 2009/12/16> + 53.200|date: 2009/12/17> + 53.060|date: 2009/12/18> + 53.540|date: 2009/12/21> + 53.750|date: 2009/12/22> + 53.610|date: 2009/12/23> + 53.740|date: 2009/12/24> + 53.990|date: 2009/12/28> + 54.200|date: 2009/12/29> + 54.350|date: 2009/12/30> + 54.370|date: 2009/12/31> + 54.670|date: 2010/01/04> + 54.190|date: 2010/01/05> + 53.830|date: 2010/01/06> + 53.750|date: 2010/01/07> + 53.530|date: 2010/01/08> + 54.440|date: 2010/01/11> + 54.750|date: 2010/01/12> + 55.200|date: 2010/01/13> + 54.840|date: 2010/01/14> + 54.550|date: 2010/01/15> + 54.260|date: 2010/01/19> + 53.940|date: 2010/01/20> + 54.070|date: 2010/01/21> + 53.470|date: 2010/01/22> + 53.220|date: 2010/01/25> + 53.860|date: 2010/01/26> + 53.770|date: 2010/01/27> + 53.450|date: 2010/01/28> + 54.150|date: 2010/01/29> + 53.780|date: 2010/02/01> + 53.720|date: 2010/02/02> + 54.500|date: 2010/02/03> + 54.300|date: 2010/02/04> + 53.530|date: 2010/02/05> + 53.540|date: 2010/02/08> + 53.620|date: 2010/02/09> + 53.500|date: 2010/02/10> + 53.450|date: 2010/02/11> + 53.110|date: 2010/02/12> + 53.720|date: 2010/02/16> + 54.250|date: 2010/02/17> + 53.500|date: 2010/02/18> + 53.580|date: 2010/02/19> + 53.920|date: 2010/02/22> + 54.080|date: 2010/02/23> + 53.950|date: 2010/02/24> + 54.280|date: 2010/02/25> + 54.240|date: 2010/02/26> + 54.130|date: 2010/03/01> + 53.890|date: 2010/03/02> + 53.750|date: 2010/03/03> + 54.090|date: 2010/03/04> + 54.170|date: 2010/03/05> + 54.280|date: 2010/03/08> + 54.500|date: 2010/03/09> + 54.020|date: 2010/03/10> + 53.990|date: 2010/03/11> + 54.240|date: 2010/03/12> + 55.540|date: 2010/03/15> + 56.270|date: 2010/03/16> + 56.130|date: 2010/03/17> + 55.952|date: 2010/03/18> + 56.270|date: 2010/03/19> + 56.042|date: 2010/03/22> + 56.000|date: 2010/03/23> + 56.000|date: 2010/03/24> + 55.990|date: 2010/03/25> + 55.960|date: 2010/03/26> + 55.750|date: 2010/03/29> + 56.050|date: 2010/03/30> + 55.905|date: 2010/03/31> + 55.850|date: 2010/04/01> + 55.730|date: 2010/04/05> + 55.630|date: 2010/04/06> + 55.900|date: 2010/04/07> + 55.700|date: 2010/04/08> + 55.380|date: 2010/04/09> + 55.100|date: 2010/04/12> + 55.210|date: 2010/04/13> + 54.910|date: 2010/04/14> + 54.360|date: 2010/04/15> + 54.590|date: 2010/04/16> + 54.480|date: 2010/04/19> + 54.820|date: 2010/04/20> + 54.570|date: 2010/04/21> + 54.650|date: 2010/04/22> + 54.610|date: 2010/04/23> + 54.700|date: 2010/04/26> + 54.420|date: 2010/04/27> + 54.100|date: 2010/04/28> + 54.230|date: 2010/04/29> + 54.150|date: 2010/04/30> + 53.950|date: 2010/05/03> + 54.570|date: 2010/05/04> + 54.950|date: 2010/05/05> + 54.780|date: 2010/05/06> + 53.620|date: 2010/05/07> + 53.240|date: 2010/05/10> + 52.770|date: 2010/05/11> + 52.560|date: 2010/05/12> + 52.970|date: 2010/05/13> + 52.700|date: 2010/05/14> + 52.920|date: 2010/05/17> + 54.450|date: 2010/05/18> + 53.760|date: 2010/05/19> + 52.960|date: 2010/05/20> + 51.370|date: 2010/05/21> + 51.540|date: 2010/05/24> + 50.500|date: 2010/05/25> + 50.600|date: 2010/05/26> + 50.730|date: 2010/05/27> + 50.930|date: 2010/05/28> + 51.510|date: 2010/06/01> + 51.740|date: 2010/06/02> + 52.080|date: 2010/06/03> + 51.700|date: 2010/06/04> + 51.365|date: 2010/06/07> + 50.980|date: 2010/06/08> + 51.360|date: 2010/06/09> + 51.680|date: 2010/06/10> + 51.270|date: 2010/06/11> + 51.460|date: 2010/06/14> + 51.650|date: 2010/06/15> + 51.580|date: 2010/06/16> + 51.490|date: 2010/06/17> + 51.910|date: 2010/06/18> + 51.880|date: 2010/06/21> + 51.470|date: 2010/06/22> + 51.040|date: 2010/06/23> + 50.830|date: 2010/06/24> + 50.200|date: 2010/06/25> + 49.770|date: 2010/06/28> + 49.260|date: 2010/06/29> + 48.970|date: 2010/06/30> + 48.410|date: 2010/07/01> + 48.440|date: 2010/07/02> + 49.440|date: 2010/07/06> + 48.970|date: 2010/07/07> + 49.320|date: 2010/07/08> + 49.550|date: 2010/07/09> + 50.330|date: 2010/07/12> + 50.690|date: 2010/07/13> + 50.360|date: 2010/07/14> + 50.440|date: 2010/07/15> + 50.330|date: 2010/07/16> + 49.810|date: 2010/07/19> + 51.030|date: 2010/07/20> + 51.000|date: 2010/07/21> + 51.090|date: 2010/07/22> + 51.810|date: 2010/07/23> + 51.670|date: 2010/07/26> + 51.300|date: 2010/07/27> + 51.390|date: 2010/07/28> + 51.780|date: 2010/07/29> + 51.252|date: 2010/07/30> + 51.700|date: 2010/08/02> + 51.650|date: 2010/08/03> + 51.710|date: 2010/08/04> + 51.670|date: 2010/08/05> + 51.790|date: 2010/08/06> + 52.340|date: 2010/08/09> + 52.480|date: 2010/08/10> + 51.620|date: 2010/08/11> + 50.780|date: 2010/08/12> + 50.740|date: 2010/08/13> + 50.570|date: 2010/08/16> + 51.620|date: 2010/08/17> + 50.960|date: 2010/08/19> + 50.470|date: 2010/08/20> low |ticker: WMT> => 51.250|date: 2009/08/21> + 51.150|date: 2009/08/24> + 51.560|date: 2009/08/25> + 51.560|date: 2009/08/26> + 51.120|date: 2009/08/27> + 50.610|date: 2009/08/28> + 50.730|date: 2009/08/31> + 50.640|date: 2009/09/01> + 50.770|date: 2009/09/02> + 50.990|date: 2009/09/03> + 51.500|date: 2009/09/04> + 50.840|date: 2009/09/09> + 50.730|date: 2009/09/10> + 50.620|date: 2009/09/11> + 50.200|date: 2009/09/14> + 49.830|date: 2009/09/15> + 49.750|date: 2009/09/16> + 49.845|date: 2009/09/17> + 49.940|date: 2009/09/18> + 50.020|date: 2009/09/21> + 50.920|date: 2009/09/22> + 50.400|date: 2009/09/23> + 50.340|date: 2009/09/24> + 49.420|date: 2009/09/25> + 49.330|date: 2009/09/28> + 49.180|date: 2009/09/29> + 48.730|date: 2009/09/30> + 48.730|date: 2009/10/01> + 48.840|date: 2009/10/02> + 48.850|date: 2009/10/05> + 49.130|date: 2009/10/06> + 49.320|date: 2009/10/07> + 49.400|date: 2009/10/08> + 49.620|date: 2009/10/09> + 49.470|date: 2009/10/12> + 49.650|date: 2009/10/13> + 50.100|date: 2009/10/14> + 50.200|date: 2009/10/15> + 50.620|date: 2009/10/16> + 51.250|date: 2009/10/19> + 51.500|date: 2009/10/20> + 50.360|date: 2009/10/21> + 50.030|date: 2009/10/22> + 49.980|date: 2009/10/23> + 49.820|date: 2009/10/26> + 49.768|date: 2009/10/27> + 49.730|date: 2009/10/28> + 50.490|date: 2009/11/05> + 50.700|date: 2009/11/06> + 51.410|date: 2009/11/09> + 51.760|date: 2009/11/10> + 52.180|date: 2009/11/11> + 53.110|date: 2009/11/12> + 53.060|date: 2009/11/13> + 52.810|date: 2009/11/16> + 53.100|date: 2009/11/17> + 53.610|date: 2009/11/18> + 53.760|date: 2009/11/19> + 54.000|date: 2009/11/20> + 54.520|date: 2009/11/23> + 54.530|date: 2009/11/24> + 54.780|date: 2009/11/25> + 54.090|date: 2009/11/27> + 54.095|date: 2009/11/30> + 54.620|date: 2009/12/01> + 54.480|date: 2009/12/02> + 54.310|date: 2009/12/03> + 53.950|date: 2009/12/04> + 54.140|date: 2009/12/07> + 54.065|date: 2009/12/08> + 53.760|date: 2009/12/09> + 54.210|date: 2009/12/10> + 54.640|date: 2009/12/11> + 53.810|date: 2009/12/14> + 53.490|date: 2009/12/15> + 53.130|date: 2009/12/16> + 52.360|date: 2009/12/17> + 52.310|date: 2009/12/18> + 52.930|date: 2009/12/21> + 53.250|date: 2009/12/22> + 53.250|date: 2009/12/23> + 53.370|date: 2009/12/24> + 53.610|date: 2009/12/28> + 53.900|date: 2009/12/29> + 53.890|date: 2009/12/30> + 53.420|date: 2009/12/31> + 53.670|date: 2010/01/04> + 53.570|date: 2010/01/05> + 53.420|date: 2010/01/06> + 53.260|date: 2010/01/07> + 53.020|date: 2010/01/08> + 53.100|date: 2010/01/11> + 53.860|date: 2010/01/12> + 54.410|date: 2010/01/13> + 54.160|date: 2010/01/14> + 53.600|date: 2010/01/15> + 53.500|date: 2010/01/19> + 53.230|date: 2010/01/20> + 52.840|date: 2010/01/21> + 52.690|date: 2010/01/22> + 52.775|date: 2010/01/25> + 52.730|date: 2010/01/26> + 53.100|date: 2010/01/27> + 52.510|date: 2010/01/28> + 53.400|date: 2010/01/29> + 53.310|date: 2010/02/01> + 53.330|date: 2010/02/02> + 53.640|date: 2010/02/03> + 52.960|date: 2010/02/04> + 52.760|date: 2010/02/05> + 52.920|date: 2010/02/08> + 52.820|date: 2010/02/09> + 52.960|date: 2010/02/10> + 52.910|date: 2010/02/11> + 52.660|date: 2010/02/12> + 52.900|date: 2010/02/16> + 53.650|date: 2010/02/17> + 52.910|date: 2010/02/18> + 53.070|date: 2010/02/19> + 53.340|date: 2010/02/22> + 53.450|date: 2010/02/23> + 53.480|date: 2010/02/24> + 53.250|date: 2010/02/25> + 53.500|date: 2010/02/26> + 53.540|date: 2010/03/01> + 53.470|date: 2010/03/02> + 53.150|date: 2010/03/03> + 53.750|date: 2010/03/04> + 53.500|date: 2010/03/05> + 53.930|date: 2010/03/08> + 53.920|date: 2010/03/09> + 53.530|date: 2010/03/10> + 53.530|date: 2010/03/11> + 53.790|date: 2010/03/12> + 54.350|date: 2010/03/15> + 55.600|date: 2010/03/16> + 55.660|date: 2010/03/17> + 55.540|date: 2010/03/18> + 55.150|date: 2010/03/19> + 55.130|date: 2010/03/22> + 55.610|date: 2010/03/23> + 55.430|date: 2010/03/24> + 55.600|date: 2010/03/25> + 55.470|date: 2010/03/26> + 55.430|date: 2010/03/29> + 55.660|date: 2010/03/30> + 55.500|date: 2010/03/31> + 55.170|date: 2010/04/01> + 55.220|date: 2010/04/05> + 55.290|date: 2010/04/06> + 55.140|date: 2010/04/07> + 55.160|date: 2010/04/08> + 54.635|date: 2010/04/09> + 54.580|date: 2010/04/12> + 54.660|date: 2010/04/13> + 54.340|date: 2010/04/14> + 53.920|date: 2010/04/15> + 53.840|date: 2010/04/16> + 54.000|date: 2010/04/19> + 54.380|date: 2010/04/20> + 54.180|date: 2010/04/21> + 54.150|date: 2010/04/22> + 53.920|date: 2010/04/23> + 54.010|date: 2010/04/26> + 53.530|date: 2010/04/27> + 53.520|date: 2010/04/28> + 53.550|date: 2010/04/29> + 53.640|date: 2010/04/30> + 53.470|date: 2010/05/03> + 53.550|date: 2010/05/04> + 53.820|date: 2010/05/05> + 51.530|date: 2010/05/06> + 51.800|date: 2010/05/07> + 51.830|date: 2010/05/10> + 52.170|date: 2010/05/11> + 52.130|date: 2010/05/12> + 52.360|date: 2010/05/13> + 52.020|date: 2010/05/14> + 52.040|date: 2010/05/17> + 53.200|date: 2010/05/18> + 52.790|date: 2010/05/19> + 51.300|date: 2010/05/20> + 50.510|date: 2010/05/21> + 50.900|date: 2010/05/24> + 50.000|date: 2010/05/25> + 50.010|date: 2010/05/26> + 50.320|date: 2010/05/27> + 50.500|date: 2010/05/28> + 50.520|date: 2010/06/01> + 51.020|date: 2010/06/02> + 51.480|date: 2010/06/03> + 50.220|date: 2010/06/04> + 50.320|date: 2010/06/07> + 50.528|date: 2010/06/08> + 50.590|date: 2010/06/09> + 51.060|date: 2010/06/10> + 50.550|date: 2010/06/11> + 50.890|date: 2010/06/14> + 51.060|date: 2010/06/15> + 50.920|date: 2010/06/16> + 50.960|date: 2010/06/17> + 51.410|date: 2010/06/18> + 50.710|date: 2010/06/21> + 50.600|date: 2010/06/22> + 50.400|date: 2010/06/23> + 49.950|date: 2010/06/24> + 48.800|date: 2010/06/25> + 49.010|date: 2010/06/28> + 48.432|date: 2010/06/29> + 48.010|date: 2010/06/30> + 47.770|date: 2010/07/01> + 47.840|date: 2010/07/02> + 48.255|date: 2010/07/06> + 48.160|date: 2010/07/07> + 48.793|date: 2010/07/08> + 49.150|date: 2010/07/09> + 49.680|date: 2010/07/12> + 50.100|date: 2010/07/13> + 50.040|date: 2010/07/14> + 49.910|date: 2010/07/15> + 49.520|date: 2010/07/16> + 49.087|date: 2010/07/19> + 49.260|date: 2010/07/20> + 50.110|date: 2010/07/21> + 50.510|date: 2010/07/22> + 50.900|date: 2010/07/23> + 50.910|date: 2010/07/26> + 50.660|date: 2010/07/27> + 50.800|date: 2010/07/28> + 50.800|date: 2010/07/29> + 50.500|date: 2010/07/30> + 50.950|date: 2010/08/02> + 51.030|date: 2010/08/03> + 51.010|date: 2010/08/04> + 51.220|date: 2010/08/05> + 51.110|date: 2010/08/06> + 51.800|date: 2010/08/09> + 51.690|date: 2010/08/10> + 50.980|date: 2010/08/11> + 50.010|date: 2010/08/12> + 50.000|date: 2010/08/13> + 50.060|date: 2010/08/16> + 50.660|date: 2010/08/17> + 50.000|date: 2010/08/19> + 50.030|date: 2010/08/20> close |ticker: WMT> => 51.360|date: 2009/08/21> + 51.550|date: 2009/08/24> + 51.670|date: 2009/08/25> + 51.800|date: 2009/08/26> + 51.240|date: 2009/08/27> + 51.130|date: 2009/08/28> + 50.870|date: 2009/08/31> + 50.970|date: 2009/09/01> + 50.920|date: 2009/09/02> + 51.740|date: 2009/09/03> + 51.680|date: 2009/09/04> + 51.110|date: 2009/09/09> + 51.030|date: 2009/09/10> + 50.720|date: 2009/09/11> + 50.380|date: 2009/09/14> + 49.930|date: 2009/09/15> + 50.040|date: 2009/09/16> + 49.960|date: 2009/09/17> + 50.110|date: 2009/09/18> + 50.910|date: 2009/09/21> + 50.990|date: 2009/09/22> + 50.400|date: 2009/09/23> + 50.700|date: 2009/09/24> + 49.470|date: 2009/09/25> + 49.500|date: 2009/09/28> + 49.230|date: 2009/09/29> + 49.090|date: 2009/09/30> + 49.000|date: 2009/10/01> + 49.080|date: 2009/10/02> + 49.060|date: 2009/10/05> + 49.480|date: 2009/10/06> + 49.490|date: 2009/10/07> + 49.740|date: 2009/10/08> + 49.970|date: 2009/10/09> + 49.610|date: 2009/10/12> + 50.340|date: 2009/10/13> + 50.190|date: 2009/10/14> + 50.950|date: 2009/10/15> + 51.220|date: 2009/10/16> + 51.890|date: 2009/10/19> + 51.700|date: 2009/10/20> + 50.630|date: 2009/10/21> + 50.480|date: 2009/10/22> + 50.440|date: 2009/10/23> + 49.840|date: 2009/10/26> + 49.870|date: 2009/10/27> + 49.900|date: 2009/10/28> + 51.280|date: 2009/11/05> + 51.250|date: 2009/11/06> + 52.000|date: 2009/11/09> + 52.310|date: 2009/11/10> + 52.970|date: 2009/11/11> + 53.240|date: 2009/11/12> + 53.200|date: 2009/11/13> + 53.160|date: 2009/11/16> + 53.660|date: 2009/11/17> + 54.150|date: 2009/11/18> + 54.540|date: 2009/11/19> + 54.280|date: 2009/11/20> + 54.680|date: 2009/11/23> + 54.850|date: 2009/11/24> + 54.960|date: 2009/11/25> + 54.630|date: 2009/11/27> + 54.550|date: 2009/11/30> + 54.750|date: 2009/12/01> + 54.570|date: 2009/12/02> + 54.440|date: 2009/12/03> + 54.240|date: 2009/12/04> + 54.930|date: 2009/12/07> + 54.410|date: 2009/12/08> + 54.070|date: 2009/12/09> + 54.690|date: 2009/12/10> + 54.650|date: 2009/12/11> + 54.070|date: 2009/12/14> + 53.980|date: 2009/12/15> + 53.320|date: 2009/12/16> + 52.760|date: 2009/12/17> + 52.850|date: 2009/12/18> + 53.400|date: 2009/12/21> + 53.340|date: 2009/12/22> + 53.320|date: 2009/12/23> + 53.600|date: 2009/12/24> + 53.980|date: 2009/12/28> + 54.110|date: 2009/12/29> + 54.300|date: 2009/12/30> + 53.450|date: 2009/12/31> + 54.230|date: 2010/01/04> + 53.690|date: 2010/01/05> + 53.570|date: 2010/01/06> + 53.600|date: 2010/01/07> + 53.330|date: 2010/01/08> + 54.210|date: 2010/01/11> + 54.730|date: 2010/01/12> + 55.010|date: 2010/01/13> + 54.210|date: 2010/01/14> + 53.680|date: 2010/01/15> + 54.030|date: 2010/01/19> + 53.860|date: 2010/01/20> + 52.920|date: 2010/01/21> + 52.940|date: 2010/01/22> + 52.880|date: 2010/01/25> + 53.610|date: 2010/01/26> + 53.400|date: 2010/01/27> + 52.610|date: 2010/01/28> + 53.430|date: 2010/01/29> + 53.480|date: 2010/02/01> + 53.490|date: 2010/02/02> + 54.270|date: 2010/02/03> + 52.970|date: 2010/02/04> + 53.450|date: 2010/02/05> + 52.930|date: 2010/02/08> + 53.250|date: 2010/02/09> + 53.240|date: 2010/02/10> + 53.080|date: 2010/02/11> + 52.900|date: 2010/02/12> + 53.560|date: 2010/02/16> + 54.060|date: 2010/02/17> + 53.470|date: 2010/02/18> + 53.490|date: 2010/02/19> + 53.830|date: 2010/02/22> + 53.620|date: 2010/02/23> + 53.920|date: 2010/02/24> + 54.150|date: 2010/02/25> + 54.070|date: 2010/02/26> + 53.900|date: 2010/03/01> + 53.590|date: 2010/03/02> + 53.660|date: 2010/03/03> + 53.960|date: 2010/03/04> + 54.140|date: 2010/03/05> + 54.150|date: 2010/03/08> + 54.060|date: 2010/03/09> + 53.630|date: 2010/03/10> + 53.970|date: 2010/03/11> + 53.900|date: 2010/03/12> + 55.420|date: 2010/03/15> + 55.990|date: 2010/03/16> + 55.920|date: 2010/03/17> + 55.940|date: 2010/03/18> + 55.340|date: 2010/03/19> + 55.620|date: 2010/03/22> + 55.890|date: 2010/03/23> + 55.580|date: 2010/03/24> + 55.610|date: 2010/03/25> + 55.510|date: 2010/03/26> + 55.740|date: 2010/03/29> + 55.910|date: 2010/03/30> + 55.600|date: 2010/03/31> + 55.490|date: 2010/04/01> + 55.490|date: 2010/04/05> + 55.530|date: 2010/04/06> + 55.280|date: 2010/04/07> + 55.380|date: 2010/04/08> + 55.070|date: 2010/04/09> + 55.020|date: 2010/04/12> + 54.720|date: 2010/04/13> + 54.640|date: 2010/04/14> + 54.130|date: 2010/04/15> + 54.110|date: 2010/04/16> + 54.390|date: 2010/04/19> + 54.520|date: 2010/04/20> + 54.470|date: 2010/04/21> + 54.490|date: 2010/04/22> + 54.530|date: 2010/04/23> + 54.040|date: 2010/04/26> + 54.040|date: 2010/04/27> + 53.610|date: 2010/04/28> + 53.700|date: 2010/04/29> + 53.640|date: 2010/04/30> + 53.740|date: 2010/05/03> + 54.020|date: 2010/05/04> + 54.770|date: 2010/05/05> + 53.230|date: 2010/05/06> + 52.400|date: 2010/05/07> + 52.580|date: 2010/05/10> + 52.460|date: 2010/05/11> + 52.480|date: 2010/05/12> + 52.400|date: 2010/05/13> + 52.120|date: 2010/05/14> + 52.730|date: 2010/05/17> + 53.705|date: 2010/05/18> + 53.040|date: 2010/05/19> + 51.300|date: 2010/05/20> + 51.370|date: 2010/05/21> + 51.000|date: 2010/05/24> + 50.280|date: 2010/05/25> + 50.020|date: 2010/05/26> + 50.700|date: 2010/05/27> + 50.560|date: 2010/05/28> + 50.920|date: 2010/06/01> + 51.720|date: 2010/06/02> + 51.720|date: 2010/06/03> + 50.400|date: 2010/06/04> + 50.740|date: 2010/06/07> + 50.780|date: 2010/06/08> + 50.990|date: 2010/06/09> + 51.220|date: 2010/06/10> + 50.860|date: 2010/06/11> + 51.240|date: 2010/06/14> + 51.640|date: 2010/06/15> + 50.980|date: 2010/06/16> + 51.410|date: 2010/06/17> + 51.550|date: 2010/06/18> + 51.020|date: 2010/06/21> + 50.680|date: 2010/06/22> + 50.810|date: 2010/06/23> + 50.030|date: 2010/06/24> + 48.800|date: 2010/06/25> + 49.570|date: 2010/06/28> + 48.900|date: 2010/06/29> + 48.070|date: 2010/06/30> + 48.340|date: 2010/07/01> + 48.000|date: 2010/07/02> + 48.570|date: 2010/07/06> + 48.920|date: 2010/07/07> + 49.180|date: 2010/07/08> + 49.430|date: 2010/07/09> + 50.120|date: 2010/07/12> + 50.540|date: 2010/07/13> + 50.350|date: 2010/07/14> + 50.410|date: 2010/07/15> + 49.670|date: 2010/07/16> + 49.520|date: 2010/07/19> + 50.880|date: 2010/07/20> + 50.350|date: 2010/07/21> + 50.860|date: 2010/07/22> + 51.670|date: 2010/07/23> + 51.130|date: 2010/07/26> + 50.960|date: 2010/07/27> + 51.130|date: 2010/07/28> + 51.060|date: 2010/07/29> + 51.190|date: 2010/07/30> + 51.410|date: 2010/08/02> + 51.290|date: 2010/08/03> + 51.600|date: 2010/08/04> + 51.620|date: 2010/08/05> + 51.790|date: 2010/08/06> + 52.060|date: 2010/08/09> + 52.220|date: 2010/08/10> + 51.020|date: 2010/08/11> + 50.430|date: 2010/08/12> + 50.400|date: 2010/08/13> + 50.410|date: 2010/08/16> + 51.020|date: 2010/08/17> + 50.060|date: 2010/08/19> + 50.220|date: 2010/08/20> volume |ticker: WMT> => 210943.000|date: 2009/08/21> + 116200.000|date: 2009/08/24> + 165835.000|date: 2009/08/25> + 142962.000|date: 2009/08/26> + 172173.000|date: 2009/08/27> + 147934.000|date: 2009/08/28> + 172435.000|date: 2009/08/31> + 166156.000|date: 2009/09/01> + 134413.000|date: 2009/09/02> + 162988.000|date: 2009/09/03> + 132698.000|date: 2009/09/04> + 150906.000|date: 2009/09/09> + 228645.000|date: 2009/09/10> + 160967.000|date: 2009/09/11> + 165473.000|date: 2009/09/14> + 264000.000|date: 2009/09/15> + 176111.000|date: 2009/09/16> + 177689.000|date: 2009/09/17> + 334468.000|date: 2009/09/18> + 152830.000|date: 2009/09/21> + 145420.000|date: 2009/09/22> + 140175.000|date: 2009/09/23> + 119432.000|date: 2009/09/24> + 263481.000|date: 2009/09/25> + 147928.000|date: 2009/09/28> + 171065.000|date: 2009/09/29> + 220928.000|date: 2009/09/30> + 224670.000|date: 2009/10/01> + 150940.000|date: 2009/10/02> + 141555.000|date: 2009/10/05> + 175836.000|date: 2009/10/06> + 116229.000|date: 2009/10/07> + 149626.000|date: 2009/10/08> + 163832.000|date: 2009/10/09> + 163579.000|date: 2009/10/12> + 208552.000|date: 2009/10/13> + 160726.000|date: 2009/10/14> + 216852.000|date: 2009/10/15> + 165437.000|date: 2009/10/16> + 154113.000|date: 2009/10/19> + 132413.000|date: 2009/10/20> + 219044.000|date: 2009/10/21> + 246041.000|date: 2009/10/22> + 151143.000|date: 2009/10/23> + 152746.000|date: 2009/10/26> + 155907.000|date: 2009/10/27> + 170187.000|date: 2009/10/28> + 166945.000|date: 2009/11/05> + 123664.000|date: 2009/11/06> + 152859.000|date: 2009/11/09> + 168257.000|date: 2009/11/10> + 232973.000|date: 2009/11/11> + 282611.000|date: 2009/11/12> + 176360.000|date: 2009/11/13> + 153568.000|date: 2009/11/16> + 177183.000|date: 2009/11/17> + 133609.000|date: 2009/11/18> + 173690.000|date: 2009/11/19> + 150504.000|date: 2009/11/20> + 119331.000|date: 2009/11/23> + 106069.000|date: 2009/11/24> + 90634.000|date: 2009/11/25> + 75286.000|date: 2009/11/27> + 119302.000|date: 2009/11/30> + 120121.000|date: 2009/12/01> + 100440.000|date: 2009/12/02> + 114088.000|date: 2009/12/03> + 111212.000|date: 2009/12/04> + 113633.000|date: 2009/12/07> + 158416.000|date: 2009/12/08> + 126834.000|date: 2009/12/09> + 101130.000|date: 2009/12/10> + 113996.000|date: 2009/12/11> + 148745.000|date: 2009/12/14> + 152136.000|date: 2009/12/15> + 171794.000|date: 2009/12/16> + 156405.000|date: 2009/12/17> + 260519.000|date: 2009/12/18> + 134322.000|date: 2009/12/21> + 119585.000|date: 2009/12/22> + 86315.000|date: 2009/12/23> + 44730.000|date: 2009/12/24> + 74254.000|date: 2009/12/28> + 72641.000|date: 2009/12/29> + 67969.000|date: 2009/12/30> + 97652.000|date: 2009/12/31> + 207538.000|date: 2010/01/04> + 156493.000|date: 2010/01/05> + 125178.000|date: 2010/01/06> + 106626.000|date: 2010/01/07> + 113634.000|date: 2010/01/08> + 139896.000|date: 2010/01/11> + 151170.000|date: 2010/01/12> + 132906.000|date: 2010/01/13> + 137721.000|date: 2010/01/14> + 190882.000|date: 2010/01/15> + 146186.000|date: 2010/01/19> + 133085.000|date: 2010/01/20> + 160286.000|date: 2010/01/21> + 194160.000|date: 2010/01/22> + 120032.000|date: 2010/01/25> + 155850.000|date: 2010/01/26> + 131920.000|date: 2010/01/27> + 169610.000|date: 2010/01/28> + 242812.000|date: 2010/01/29> + 110288.000|date: 2010/02/01> + 113889.000|date: 2010/02/02> + 179888.000|date: 2010/02/03> + 210299.000|date: 2010/02/04> + 155463.000|date: 2010/02/05> + 105060.000|date: 2010/02/08> + 108251.000|date: 2010/02/09> + 94083.000|date: 2010/02/10> + 115795.000|date: 2010/02/11> + 170388.000|date: 2010/02/12> + 157711.000|date: 2010/02/16> + 155341.000|date: 2010/02/17> + 294580.000|date: 2010/02/18> + 150905.000|date: 2010/02/19> + 120971.000|date: 2010/02/22> + 141381.000|date: 2010/02/23> + 106241.000|date: 2010/02/24> + 135100.000|date: 2010/02/25> + 159530.000|date: 2010/02/26> + 121297.000|date: 2010/03/01> + 140836.000|date: 2010/03/02> + 116311.000|date: 2010/03/03> + 112118.000|date: 2010/03/04> + 113750.000|date: 2010/03/05> + 75566.000|date: 2010/03/08> + 125851.000|date: 2010/03/09> + 126978.000|date: 2010/03/10> + 106754.000|date: 2010/03/11> + 104812.000|date: 2010/03/12> + 243747.000|date: 2010/03/15> + 184585.000|date: 2010/03/16> + 124951.000|date: 2010/03/17> + 94725.000|date: 2010/03/18> + 171840.000|date: 2010/03/19> + 98740.000|date: 2010/03/22> + 93692.000|date: 2010/03/23> + 86988.000|date: 2010/03/24> + 97931.000|date: 2010/03/25> + 99472.000|date: 2010/03/26> + 97764.000|date: 2010/03/29> + 69415.000|date: 2010/03/30> + 99668.000|date: 2010/03/31> + 117880.000|date: 2010/04/01> + 107496.000|date: 2010/04/05> + 95671.000|date: 2010/04/06> + 129362.000|date: 2010/04/07> + 111396.000|date: 2010/04/08> + 125353.000|date: 2010/04/09> + 119640.000|date: 2010/04/12> + 128526.000|date: 2010/04/13> + 146879.000|date: 2010/04/14> + 176602.000|date: 2010/04/15> + 192341.000|date: 2010/04/16> + 113156.000|date: 2010/04/19> + 90931.000|date: 2010/04/20> + 114992.000|date: 2010/04/21> + 109213.000|date: 2010/04/22> + 165959.000|date: 2010/04/23> + 147509.000|date: 2010/04/26> + 191751.000|date: 2010/04/27> + 149047.000|date: 2010/04/28> + 133199.000|date: 2010/04/29> + 162793.000|date: 2010/04/30> + 123010.000|date: 2010/05/03> + 186710.000|date: 2010/05/04> + 166098.000|date: 2010/05/05> + 240684.000|date: 2010/05/06> + 289450.000|date: 2010/05/07> + 270905.000|date: 2010/05/10> + 196301.000|date: 2010/05/11> + 136108.000|date: 2010/05/12> + 124594.000|date: 2010/05/13> + 186532.000|date: 2010/05/14> + 169464.000|date: 2010/05/17> + 322305.000|date: 2010/05/18> + 204192.000|date: 2010/05/19> + 272571.000|date: 2010/05/20> + 245493.000|date: 2010/05/21> + 135577.000|date: 2010/05/24> + 240626.000|date: 2010/05/25> + 190790.000|date: 2010/05/26> + 139825.000|date: 2010/05/27> + 140195.000|date: 2010/05/28> + 160546.000|date: 2010/06/01> + 136657.000|date: 2010/06/02> + 105093.000|date: 2010/06/03> + 240418.000|date: 2010/06/04> + 195013.000|date: 2010/06/07> + 203173.000|date: 2010/06/08> + 165404.000|date: 2010/06/09> + 158504.000|date: 2010/06/10> + 140274.000|date: 2010/06/11> + 139000.000|date: 2010/06/14> + 143107.000|date: 2010/06/15> + 159051.000|date: 2010/06/16> + 126672.000|date: 2010/06/17> + 254266.000|date: 2010/06/18> + 146569.000|date: 2010/06/21> + 136592.000|date: 2010/06/22> + 159458.000|date: 2010/06/23> + 148195.000|date: 2010/06/24> + 453366.000|date: 2010/06/25> + 146971.000|date: 2010/06/28> + 203546.000|date: 2010/06/29> + 183923.000|date: 2010/06/30> + 181146.000|date: 2010/07/01> + 135841.000|date: 2010/07/02> + 182257.000|date: 2010/07/06> + 161790.000|date: 2010/07/07> + 126499.000|date: 2010/07/08> + 116072.000|date: 2010/07/09> + 134410.000|date: 2010/07/12> + 132197.000|date: 2010/07/13> + 107082.000|date: 2010/07/14> + 122566.000|date: 2010/07/15> + 159221.000|date: 2010/07/16> + 118959.000|date: 2010/07/19> + 162838.000|date: 2010/07/20> + 123110.000|date: 2010/07/21> + 119844.000|date: 2010/07/22> + 130456.000|date: 2010/07/23> + 141173.000|date: 2010/07/26> + 122952.000|date: 2010/07/27> + 93289.000|date: 2010/07/28> + 96309.000|date: 2010/07/29> + 135588.000|date: 2010/07/30> + 138609.000|date: 2010/08/02> + 106736.000|date: 2010/08/03> + 80749.000|date: 2010/08/04> + 74399.000|date: 2010/08/05> + 82702.000|date: 2010/08/06> + 82691.000|date: 2010/08/09> + 88484.000|date: 2010/08/10> + 113092.000|date: 2010/08/11> + 128009.000|date: 2010/08/12> + 100983.000|date: 2010/08/13> + 96502.000|date: 2010/08/16> + 163201.000|date: 2010/08/17> + 156340.000|date: 2010/08/19> + 117016.000|date: 2010/08/20> open |ticker: WPI> => 35.180|date: 2009/08/21> + 35.400|date: 2009/08/24> + 35.270|date: 2009/08/25> + 35.100|date: 2009/08/26> + 35.020|date: 2009/08/27> + 35.110|date: 2009/08/28> + 35.510|date: 2009/08/31> + 35.410|date: 2009/09/01> + 34.920|date: 2009/09/02> + 34.640|date: 2009/09/03> + 34.590|date: 2009/09/04> + 34.870|date: 2009/09/09> + 36.140|date: 2009/09/10> + 36.520|date: 2009/09/11> + 36.380|date: 2009/09/14> + 36.250|date: 2009/09/15> + 35.760|date: 2009/09/16> + 35.750|date: 2009/09/17> + 36.150|date: 2009/09/18> + 36.330|date: 2009/09/21> + 36.610|date: 2009/09/22> + 35.770|date: 2009/09/23> + 36.040|date: 2009/09/24> + 35.970|date: 2009/09/25> + 36.120|date: 2009/09/28> + 36.370|date: 2009/09/29> + 36.970|date: 2009/09/30> + 36.650|date: 2009/10/01> + 35.410|date: 2009/10/02> + 35.650|date: 2009/10/05> + 36.750|date: 2009/10/06> + 36.360|date: 2009/10/07> + 36.930|date: 2009/10/08> + 37.020|date: 2009/10/09> + 37.140|date: 2009/10/12> + 37.750|date: 2009/10/13> + 37.770|date: 2009/10/14> + 37.820|date: 2009/10/15> + 38.040|date: 2009/10/16> + 37.470|date: 2009/10/19> + 36.800|date: 2009/10/20> + 36.815|date: 2009/10/21> + 35.120|date: 2009/10/22> + 36.210|date: 2009/10/23> + 35.890|date: 2009/10/26> + 34.790|date: 2009/10/27> + 34.250|date: 2009/10/28> + 35.310|date: 2009/11/05> + 34.750|date: 2009/11/06> + 35.450|date: 2009/11/09> + 35.940|date: 2009/11/10> + 35.990|date: 2009/11/11> + 36.320|date: 2009/11/12> + 35.890|date: 2009/11/13> + 36.070|date: 2009/11/16> + 36.280|date: 2009/11/17> + 35.990|date: 2009/11/18> + 35.810|date: 2009/11/19> + 35.400|date: 2009/11/20> + 35.230|date: 2009/11/23> + 36.070|date: 2009/11/24> + 37.220|date: 2009/11/25> + 37.280|date: 2009/11/27> + 38.030|date: 2009/11/30> + 37.460|date: 2009/12/01> + 37.150|date: 2009/12/02> + 37.030|date: 2009/12/03> + 37.615|date: 2009/12/04> + 38.000|date: 2009/12/07> + 37.790|date: 2009/12/08> + 37.630|date: 2009/12/09> + 37.990|date: 2009/12/10> + 38.030|date: 2009/12/11> + 38.370|date: 2009/12/14> + 38.600|date: 2009/12/15> + 38.490|date: 2009/12/16> + 38.160|date: 2009/12/17> + 37.830|date: 2009/12/18> + 38.400|date: 2009/12/21> + 38.700|date: 2009/12/22> + 39.460|date: 2009/12/23> + 39.880|date: 2009/12/24> + 39.870|date: 2009/12/28> + 40.160|date: 2009/12/29> + 39.730|date: 2009/12/30> + 39.890|date: 2009/12/31> + 39.700|date: 2010/01/04> + 40.220|date: 2010/01/05> + 39.940|date: 2010/01/06> + 40.150|date: 2010/01/07> + 39.450|date: 2010/01/08> + 39.490|date: 2010/01/11> + 39.660|date: 2010/01/12> + 39.900|date: 2010/01/13> + 40.850|date: 2010/01/14> + 41.220|date: 2010/01/15> + 40.930|date: 2010/01/19> + 41.650|date: 2010/01/20> + 41.430|date: 2010/01/21> + 40.020|date: 2010/01/22> + 39.620|date: 2010/01/25> + 39.250|date: 2010/01/26> + 38.880|date: 2010/01/27> + 39.010|date: 2010/01/28> + 38.470|date: 2010/01/29> + 38.470|date: 2010/02/01> + 38.570|date: 2010/02/02> + 39.330|date: 2010/02/03> + 39.130|date: 2010/02/04> + 38.100|date: 2010/02/05> + 38.190|date: 2010/02/08> + 37.950|date: 2010/02/09> + 37.990|date: 2010/02/10> + 37.640|date: 2010/02/11> + 37.780|date: 2010/02/12> + 38.490|date: 2010/02/16> + 38.670|date: 2010/02/17> + 38.580|date: 2010/02/18> + 38.760|date: 2010/02/19> + 39.310|date: 2010/02/22> + 39.400|date: 2010/02/23> + 39.170|date: 2010/02/24> + 39.300|date: 2010/02/25> + 39.690|date: 2010/02/26> + 39.910|date: 2010/03/01> + 40.120|date: 2010/03/02> + 40.070|date: 2010/03/03> + 39.910|date: 2010/03/04> + 40.020|date: 2010/03/05> + 40.510|date: 2010/03/08> + 39.900|date: 2010/03/09> + 40.060|date: 2010/03/10> + 40.480|date: 2010/03/11> + 41.140|date: 2010/03/12> + 41.260|date: 2010/03/15> + 40.570|date: 2010/03/16> + 40.500|date: 2010/03/17> + 40.660|date: 2010/03/18> + 40.830|date: 2010/03/19> + 40.310|date: 2010/03/22> + 40.880|date: 2010/03/23> + 41.230|date: 2010/03/24> + 41.720|date: 2010/03/25> + 41.590|date: 2010/03/26> + 41.310|date: 2010/03/29> + 41.840|date: 2010/03/30> + 42.070|date: 2010/03/31> + 42.000|date: 2010/04/01> + 42.450|date: 2010/04/05> + 42.110|date: 2010/04/06> + 41.900|date: 2010/04/07> + 41.910|date: 2010/04/08> + 42.100|date: 2010/04/09> + 42.230|date: 2010/04/12> + 42.350|date: 2010/04/13> + 42.500|date: 2010/04/14> + 42.190|date: 2010/04/15> + 42.740|date: 2010/04/16> + 42.400|date: 2010/04/19> + 42.780|date: 2010/04/20> + 43.380|date: 2010/04/21> + 43.020|date: 2010/04/22> + 42.660|date: 2010/04/23> + 43.000|date: 2010/04/26> + 43.000|date: 2010/04/27> + 42.950|date: 2010/04/28> + 42.930|date: 2010/04/29> + 42.970|date: 2010/04/30> + 42.900|date: 2010/05/03> + 42.970|date: 2010/05/04> + 42.780|date: 2010/05/05> + 43.410|date: 2010/05/06> + 42.700|date: 2010/05/07> + 43.680|date: 2010/05/10> + 41.520|date: 2010/05/11> + 43.300|date: 2010/05/12> + 43.440|date: 2010/05/13> + 43.600|date: 2010/05/14> + 42.900|date: 2010/05/17> + 42.760|date: 2010/05/18> + 43.290|date: 2010/05/19> + 43.220|date: 2010/05/20> + 42.940|date: 2010/05/21> + 42.650|date: 2010/05/24> + 41.950|date: 2010/05/25> + 43.180|date: 2010/05/26> + 44.060|date: 2010/05/27> + 44.140|date: 2010/05/28> + 43.790|date: 2010/06/01> + 42.790|date: 2010/06/02> + 44.430|date: 2010/06/03> + 44.450|date: 2010/06/04> + 43.800|date: 2010/06/07> + 42.880|date: 2010/06/08> + 42.670|date: 2010/06/09> + 42.620|date: 2010/06/10> + 42.180|date: 2010/06/11> + 42.860|date: 2010/06/14> + 43.010|date: 2010/06/15> + 43.720|date: 2010/06/16> + 44.010|date: 2010/06/17> + 44.260|date: 2010/06/18> + 44.380|date: 2010/06/21> + 43.110|date: 2010/06/22> + 42.920|date: 2010/06/23> + 42.580|date: 2010/06/24> + 42.570|date: 2010/06/25> + 42.600|date: 2010/06/28> + 41.610|date: 2010/06/29> + 41.150|date: 2010/06/30> + 40.460|date: 2010/07/01> + 40.800|date: 2010/07/02> + 40.940|date: 2010/07/06> + 41.480|date: 2010/07/07> + 42.260|date: 2010/07/08> + 42.580|date: 2010/07/09> + 42.660|date: 2010/07/12> + 42.910|date: 2010/07/13> + 43.240|date: 2010/07/14> + 43.940|date: 2010/07/15> + 43.890|date: 2010/07/16> + 43.070|date: 2010/07/19> + 43.180|date: 2010/07/20> + 43.390|date: 2010/07/21> + 43.810|date: 2010/07/22> + 43.160|date: 2010/07/23> + 41.500|date: 2010/07/26> + 42.370|date: 2010/07/27> + 41.370|date: 2010/07/28> + 40.600|date: 2010/07/29> + 39.720|date: 2010/07/30> + 40.840|date: 2010/08/02> + 41.090|date: 2010/08/03> + 40.350|date: 2010/08/04> + 40.990|date: 2010/08/05> + 41.220|date: 2010/08/06> + 41.710|date: 2010/08/09> + 41.430|date: 2010/08/10> + 41.270|date: 2010/08/11> + 40.780|date: 2010/08/12> + 41.400|date: 2010/08/13> + 41.480|date: 2010/08/16> + 42.770|date: 2010/08/17> + 42.710|date: 2010/08/19> + 42.320|date: 2010/08/20> high |ticker: WPI> => 35.640|date: 2009/08/21> + 35.560|date: 2009/08/24> + 35.490|date: 2009/08/25> + 35.180|date: 2009/08/26> + 35.115|date: 2009/08/27> + 35.400|date: 2009/08/28> + 35.510|date: 2009/08/31> + 35.660|date: 2009/09/01> + 35.110|date: 2009/09/02> + 34.640|date: 2009/09/03> + 34.900|date: 2009/09/04> + 36.280|date: 2009/09/09> + 36.340|date: 2009/09/10> + 36.520|date: 2009/09/11> + 36.470|date: 2009/09/14> + 36.250|date: 2009/09/15> + 35.830|date: 2009/09/16> + 36.140|date: 2009/09/17> + 36.980|date: 2009/09/18> + 36.780|date: 2009/09/21> + 36.720|date: 2009/09/22> + 36.150|date: 2009/09/23> + 36.160|date: 2009/09/24> + 36.500|date: 2009/09/25> + 36.950|date: 2009/09/28> + 37.200|date: 2009/09/29> + 37.040|date: 2009/09/30> + 36.830|date: 2009/10/01> + 35.780|date: 2009/10/02> + 36.690|date: 2009/10/05> + 36.910|date: 2009/10/06> + 36.720|date: 2009/10/07> + 37.150|date: 2009/10/08> + 37.220|date: 2009/10/09> + 37.910|date: 2009/10/12> + 38.060|date: 2009/10/13> + 38.030|date: 2009/10/14> + 38.000|date: 2009/10/15> + 38.480|date: 2009/10/16> + 37.690|date: 2009/10/19> + 37.210|date: 2009/10/20> + 36.960|date: 2009/10/21> + 36.480|date: 2009/10/22> + 36.270|date: 2009/10/23> + 36.160|date: 2009/10/26> + 34.850|date: 2009/10/27> + 34.570|date: 2009/10/28> + 35.392|date: 2009/11/05> + 35.490|date: 2009/11/06> + 36.150|date: 2009/11/09> + 36.120|date: 2009/11/10> + 36.710|date: 2009/11/11> + 36.420|date: 2009/11/12> + 36.140|date: 2009/11/13> + 36.850|date: 2009/11/16> + 36.360|date: 2009/11/17> + 35.990|date: 2009/11/18> + 35.810|date: 2009/11/19> + 35.500|date: 2009/11/20> + 35.910|date: 2009/11/23> + 37.160|date: 2009/11/24> + 37.885|date: 2009/11/25> + 37.330|date: 2009/11/27> + 38.030|date: 2009/11/30> + 37.800|date: 2009/12/01> + 38.250|date: 2009/12/02> + 38.350|date: 2009/12/03> + 37.970|date: 2009/12/04> + 38.330|date: 2009/12/07> + 38.000|date: 2009/12/08> + 37.880|date: 2009/12/09> + 38.560|date: 2009/12/10> + 38.450|date: 2009/12/11> + 38.790|date: 2009/12/14> + 38.660|date: 2009/12/15> + 38.620|date: 2009/12/16> + 38.280|date: 2009/12/17> + 38.350|date: 2009/12/18> + 38.790|date: 2009/12/21> + 39.180|date: 2009/12/22> + 39.910|date: 2009/12/23> + 39.960|date: 2009/12/24> + 40.140|date: 2009/12/28> + 40.170|date: 2009/12/29> + 39.890|date: 2009/12/30> + 40.250|date: 2009/12/31> + 40.460|date: 2010/01/04> + 40.220|date: 2010/01/05> + 40.020|date: 2010/01/06> + 40.150|date: 2010/01/07> + 39.540|date: 2010/01/08> + 40.000|date: 2010/01/11> + 39.890|date: 2010/01/12> + 40.990|date: 2010/01/13> + 41.280|date: 2010/01/14> + 41.230|date: 2010/01/15> + 42.500|date: 2010/01/19> + 42.130|date: 2010/01/20> + 41.430|date: 2010/01/21> + 40.130|date: 2010/01/22> + 39.780|date: 2010/01/25> + 39.250|date: 2010/01/26> + 39.000|date: 2010/01/27> + 39.060|date: 2010/01/28> + 38.870|date: 2010/01/29> + 38.710|date: 2010/02/01> + 39.590|date: 2010/02/02> + 39.550|date: 2010/02/03> + 39.390|date: 2010/02/04> + 38.300|date: 2010/02/05> + 38.190|date: 2010/02/08> + 38.380|date: 2010/02/09> + 38.070|date: 2010/02/10> + 38.100|date: 2010/02/11> + 38.110|date: 2010/02/12> + 38.655|date: 2010/02/16> + 38.860|date: 2010/02/17> + 38.990|date: 2010/02/18> + 39.270|date: 2010/02/19> + 39.370|date: 2010/02/22> + 39.790|date: 2010/02/23> + 39.680|date: 2010/02/24> + 39.820|date: 2010/02/25> + 39.920|date: 2010/02/26> + 40.230|date: 2010/03/01> + 40.430|date: 2010/03/02> + 40.170|date: 2010/03/03> + 40.040|date: 2010/03/04> + 40.610|date: 2010/03/05> + 40.510|date: 2010/03/08> + 40.510|date: 2010/03/09> + 40.700|date: 2010/03/10> + 41.040|date: 2010/03/11> + 41.435|date: 2010/03/12> + 41.260|date: 2010/03/15> + 40.940|date: 2010/03/16> + 40.820|date: 2010/03/17> + 40.970|date: 2010/03/18> + 41.340|date: 2010/03/19> + 40.770|date: 2010/03/22> + 41.510|date: 2010/03/23> + 41.500|date: 2010/03/24> + 41.760|date: 2010/03/25> + 41.600|date: 2010/03/26> + 41.920|date: 2010/03/29> + 42.240|date: 2010/03/30> + 42.090|date: 2010/03/31> + 42.440|date: 2010/04/01> + 42.450|date: 2010/04/05> + 42.130|date: 2010/04/06> + 42.040|date: 2010/04/07> + 42.190|date: 2010/04/08> + 42.550|date: 2010/04/09> + 42.420|date: 2010/04/12> + 42.470|date: 2010/04/13> + 42.500|date: 2010/04/14> + 42.390|date: 2010/04/15> + 42.740|date: 2010/04/16> + 42.670|date: 2010/04/19> + 43.430|date: 2010/04/20> + 43.380|date: 2010/04/21> + 43.020|date: 2010/04/22> + 43.235|date: 2010/04/23> + 43.560|date: 2010/04/26> + 43.260|date: 2010/04/27> + 43.110|date: 2010/04/28> + 43.350|date: 2010/04/29> + 43.200|date: 2010/04/30> + 43.570|date: 2010/05/03> + 43.560|date: 2010/05/04> + 43.660|date: 2010/05/05> + 43.760|date: 2010/05/06> + 43.470|date: 2010/05/07> + 43.680|date: 2010/05/10> + 43.320|date: 2010/05/11> + 43.470|date: 2010/05/12> + 44.205|date: 2010/05/13> + 43.640|date: 2010/05/14> + 43.110|date: 2010/05/17> + 43.190|date: 2010/05/18> + 44.140|date: 2010/05/19> + 44.000|date: 2010/05/20> + 43.030|date: 2010/05/21> + 43.410|date: 2010/05/24> + 42.590|date: 2010/05/25> + 44.150|date: 2010/05/26> + 44.340|date: 2010/05/27> + 44.800|date: 2010/05/28> + 44.060|date: 2010/06/01> + 44.440|date: 2010/06/02> + 44.970|date: 2010/06/03> + 44.520|date: 2010/06/04> + 43.940|date: 2010/06/07> + 42.900|date: 2010/06/08> + 42.780|date: 2010/06/09> + 43.310|date: 2010/06/10> + 42.740|date: 2010/06/11> + 43.150|date: 2010/06/14> + 44.130|date: 2010/06/15> + 44.170|date: 2010/06/16> + 44.280|date: 2010/06/17> + 44.260|date: 2010/06/18> + 44.470|date: 2010/06/21> + 43.740|date: 2010/06/22> + 43.060|date: 2010/06/23> + 42.960|date: 2010/06/24> + 42.890|date: 2010/06/25> + 42.680|date: 2010/06/28> + 41.820|date: 2010/06/29> + 41.360|date: 2010/06/30> + 40.760|date: 2010/07/01> + 41.240|date: 2010/07/02> + 41.770|date: 2010/07/06> + 42.010|date: 2010/07/07> + 42.490|date: 2010/07/08> + 42.690|date: 2010/07/09> + 42.700|date: 2010/07/12> + 43.340|date: 2010/07/13> + 43.890|date: 2010/07/14> + 44.080|date: 2010/07/15> + 44.170|date: 2010/07/16> + 43.830|date: 2010/07/19> + 43.410|date: 2010/07/20> + 43.920|date: 2010/07/21> + 44.420|date: 2010/07/22> + 43.160|date: 2010/07/23> + 42.200|date: 2010/07/26> + 42.440|date: 2010/07/27> + 41.490|date: 2010/07/28> + 40.890|date: 2010/07/29> + 40.690|date: 2010/07/30> + 41.190|date: 2010/08/02> + 41.320|date: 2010/08/03> + 41.420|date: 2010/08/04> + 41.625|date: 2010/08/05> + 41.480|date: 2010/08/06> + 42.000|date: 2010/08/09> + 42.080|date: 2010/08/10> + 41.510|date: 2010/08/11> + 41.730|date: 2010/08/12> + 41.970|date: 2010/08/13> + 42.470|date: 2010/08/16> + 43.380|date: 2010/08/17> + 42.880|date: 2010/08/19> + 42.700|date: 2010/08/20> low |ticker: WPI> => 35.110|date: 2009/08/21> + 35.110|date: 2009/08/24> + 35.090|date: 2009/08/25> + 34.850|date: 2009/08/26> + 34.540|date: 2009/08/27> + 34.820|date: 2009/08/28> + 34.990|date: 2009/08/31> + 34.850|date: 2009/09/01> + 34.540|date: 2009/09/02> + 34.310|date: 2009/09/03> + 34.340|date: 2009/09/04> + 34.630|date: 2009/09/09> + 35.750|date: 2009/09/10> + 36.130|date: 2009/09/11> + 36.210|date: 2009/09/14> + 35.390|date: 2009/09/15> + 35.000|date: 2009/09/16> + 35.670|date: 2009/09/17> + 36.110|date: 2009/09/18> + 36.090|date: 2009/09/21> + 35.740|date: 2009/09/22> + 35.430|date: 2009/09/23> + 35.790|date: 2009/09/24> + 35.890|date: 2009/09/25> + 35.960|date: 2009/09/28> + 36.020|date: 2009/09/29> + 36.160|date: 2009/09/30> + 35.590|date: 2009/10/01> + 34.860|date: 2009/10/02> + 35.380|date: 2009/10/05> + 36.420|date: 2009/10/06> + 36.040|date: 2009/10/07> + 36.820|date: 2009/10/08> + 36.860|date: 2009/10/09> + 37.080|date: 2009/10/12> + 37.470|date: 2009/10/13> + 37.540|date: 2009/10/14> + 37.400|date: 2009/10/15> + 37.480|date: 2009/10/16> + 36.450|date: 2009/10/19> + 36.660|date: 2009/10/20> + 36.370|date: 2009/10/21> + 35.120|date: 2009/10/22> + 35.560|date: 2009/10/23> + 34.720|date: 2009/10/26> + 34.420|date: 2009/10/27> + 33.920|date: 2009/10/28> + 34.480|date: 2009/11/05> + 34.420|date: 2009/11/06> + 35.380|date: 2009/11/09> + 35.770|date: 2009/11/10> + 35.970|date: 2009/11/11> + 35.840|date: 2009/11/12> + 35.810|date: 2009/11/13> + 36.070|date: 2009/11/16> + 35.850|date: 2009/11/17> + 35.580|date: 2009/11/18> + 35.190|date: 2009/11/19> + 35.080|date: 2009/11/20> + 35.170|date: 2009/11/23> + 35.550|date: 2009/11/24> + 37.070|date: 2009/11/25> + 36.830|date: 2009/11/27> + 37.070|date: 2009/11/30> + 37.090|date: 2009/12/01> + 36.790|date: 2009/12/02> + 36.810|date: 2009/12/03> + 37.410|date: 2009/12/04> + 37.800|date: 2009/12/07> + 37.562|date: 2009/12/08> + 37.450|date: 2009/12/09> + 37.760|date: 2009/12/10> + 37.900|date: 2009/12/11> + 38.210|date: 2009/12/14> + 38.100|date: 2009/12/15> + 38.200|date: 2009/12/16> + 37.700|date: 2009/12/17> + 37.790|date: 2009/12/18> + 38.330|date: 2009/12/21> + 38.700|date: 2009/12/22> + 39.410|date: 2009/12/23> + 39.712|date: 2009/12/24> + 39.780|date: 2009/12/28> + 39.850|date: 2009/12/29> + 39.690|date: 2009/12/30> + 39.540|date: 2009/12/31> + 39.700|date: 2010/01/04> + 39.550|date: 2010/01/05> + 39.780|date: 2010/01/06> + 39.520|date: 2010/01/07> + 39.040|date: 2010/01/08> + 39.150|date: 2010/01/11> + 39.430|date: 2010/01/12> + 39.870|date: 2010/01/13> + 40.640|date: 2010/01/14> + 40.780|date: 2010/01/15> + 40.930|date: 2010/01/19> + 41.120|date: 2010/01/20> + 40.390|date: 2010/01/21> + 39.450|date: 2010/01/22> + 39.210|date: 2010/01/25> + 38.950|date: 2010/01/26> + 38.610|date: 2010/01/27> + 38.310|date: 2010/01/28> + 38.180|date: 2010/01/29> + 38.020|date: 2010/02/01> + 38.220|date: 2010/02/02> + 38.470|date: 2010/02/03> + 38.160|date: 2010/02/04> + 37.420|date: 2010/02/05> + 37.650|date: 2010/02/08> + 37.730|date: 2010/02/09> + 37.400|date: 2010/02/10> + 37.410|date: 2010/02/11> + 37.260|date: 2010/02/12> + 38.070|date: 2010/02/16> + 38.580|date: 2010/02/17> + 38.510|date: 2010/02/18> + 38.730|date: 2010/02/19> + 38.800|date: 2010/02/22> + 38.890|date: 2010/02/23> + 39.080|date: 2010/02/24> + 37.610|date: 2010/02/25> + 39.480|date: 2010/02/26> + 39.860|date: 2010/03/01> + 39.880|date: 2010/03/02> + 39.770|date: 2010/03/03> + 39.610|date: 2010/03/04> + 39.830|date: 2010/03/05> + 39.950|date: 2010/03/08> + 39.460|date: 2010/03/09> + 40.030|date: 2010/03/10> + 40.380|date: 2010/03/11> + 40.780|date: 2010/03/12> + 39.770|date: 2010/03/15> + 39.540|date: 2010/03/16> + 40.330|date: 2010/03/17> + 40.440|date: 2010/03/18> + 40.230|date: 2010/03/19> + 40.250|date: 2010/03/22> + 40.790|date: 2010/03/23> + 41.040|date: 2010/03/24> + 41.350|date: 2010/03/25> + 41.110|date: 2010/03/26> + 41.260|date: 2010/03/29> + 41.610|date: 2010/03/30> + 41.680|date: 2010/03/31> + 42.000|date: 2010/04/01> + 42.200|date: 2010/04/05> + 41.840|date: 2010/04/06> + 41.750|date: 2010/04/07> + 41.670|date: 2010/04/08> + 42.000|date: 2010/04/09> + 42.200|date: 2010/04/12> + 42.120|date: 2010/04/13> + 41.930|date: 2010/04/14> + 41.990|date: 2010/04/15> + 42.180|date: 2010/04/16> + 42.320|date: 2010/04/19> + 42.540|date: 2010/04/20> + 42.930|date: 2010/04/21> + 42.080|date: 2010/04/22> + 42.360|date: 2010/04/23> + 42.910|date: 2010/04/26> + 42.030|date: 2010/04/27> + 42.540|date: 2010/04/28> + 42.620|date: 2010/04/29> + 42.790|date: 2010/04/30> + 42.780|date: 2010/05/03> + 42.880|date: 2010/05/04> + 42.760|date: 2010/05/05> + 40.750|date: 2010/05/06> + 41.320|date: 2010/05/07> + 41.250|date: 2010/05/10> + 41.520|date: 2010/05/11> + 42.630|date: 2010/05/12> + 43.080|date: 2010/05/13> + 42.490|date: 2010/05/14> + 42.030|date: 2010/05/17> + 42.350|date: 2010/05/18> + 42.400|date: 2010/05/19> + 42.780|date: 2010/05/20> + 42.261|date: 2010/05/21> + 42.290|date: 2010/05/24> + 41.270|date: 2010/05/25> + 42.790|date: 2010/05/26> + 43.850|date: 2010/05/27> + 44.120|date: 2010/05/28> + 43.110|date: 2010/06/01> + 42.790|date: 2010/06/02> + 44.280|date: 2010/06/03> + 43.500|date: 2010/06/04> + 42.810|date: 2010/06/07> + 41.810|date: 2010/06/08> + 41.840|date: 2010/06/09> + 42.190|date: 2010/06/10> + 41.350|date: 2010/06/11> + 42.100|date: 2010/06/14> + 42.670|date: 2010/06/15> + 43.720|date: 2010/06/16> + 43.650|date: 2010/06/17> + 43.730|date: 2010/06/18> + 42.800|date: 2010/06/21> + 42.990|date: 2010/06/22> + 42.370|date: 2010/06/23> + 42.460|date: 2010/06/24> + 42.110|date: 2010/06/25> + 41.930|date: 2010/06/28> + 41.030|date: 2010/06/29> + 40.500|date: 2010/06/30> + 39.570|date: 2010/07/01> + 40.350|date: 2010/07/02> + 40.800|date: 2010/07/06> + 40.950|date: 2010/07/07> + 41.710|date: 2010/07/08> + 42.210|date: 2010/07/09> + 42.320|date: 2010/07/12> + 42.880|date: 2010/07/13> + 43.100|date: 2010/07/14> + 43.500|date: 2010/07/15> + 42.680|date: 2010/07/16> + 42.940|date: 2010/07/19> + 42.910|date: 2010/07/20> + 43.130|date: 2010/07/21> + 43.370|date: 2010/07/22> + 40.490|date: 2010/07/23> + 41.380|date: 2010/07/26> + 41.330|date: 2010/07/27> + 40.350|date: 2010/07/28> + 39.420|date: 2010/07/29> + 39.340|date: 2010/07/30> + 40.570|date: 2010/08/02> + 40.780|date: 2010/08/03> + 40.350|date: 2010/08/04> + 40.540|date: 2010/08/05> + 40.920|date: 2010/08/06> + 41.280|date: 2010/08/09> + 41.120|date: 2010/08/10> + 41.060|date: 2010/08/11> + 40.780|date: 2010/08/12> + 41.290|date: 2010/08/13> + 41.420|date: 2010/08/16> + 42.420|date: 2010/08/17> + 42.100|date: 2010/08/19> + 42.145|date: 2010/08/20> close |ticker: WPI> => 35.240|date: 2009/08/21> + 35.200|date: 2009/08/24> + 35.100|date: 2009/08/25> + 35.080|date: 2009/08/26> + 35.020|date: 2009/08/27> + 35.350|date: 2009/08/28> + 35.290|date: 2009/08/31> + 34.940|date: 2009/09/01> + 34.570|date: 2009/09/02> + 34.470|date: 2009/09/03> + 34.810|date: 2009/09/04> + 36.180|date: 2009/09/09> + 36.300|date: 2009/09/10> + 36.430|date: 2009/09/11> + 36.230|date: 2009/09/14> + 35.590|date: 2009/09/15> + 35.820|date: 2009/09/16> + 36.060|date: 2009/09/17> + 36.810|date: 2009/09/18> + 36.430|date: 2009/09/21> + 35.850|date: 2009/09/22> + 35.940|date: 2009/09/23> + 36.030|date: 2009/09/24> + 35.980|date: 2009/09/25> + 36.870|date: 2009/09/28> + 37.000|date: 2009/09/29> + 36.640|date: 2009/09/30> + 35.660|date: 2009/10/01> + 35.680|date: 2009/10/02> + 36.670|date: 2009/10/05> + 36.490|date: 2009/10/06> + 36.720|date: 2009/10/07> + 37.000|date: 2009/10/08> + 37.120|date: 2009/10/09> + 37.840|date: 2009/10/12> + 37.570|date: 2009/10/13> + 37.870|date: 2009/10/14> + 37.950|date: 2009/10/15> + 37.680|date: 2009/10/16> + 36.770|date: 2009/10/19> + 36.790|date: 2009/10/20> + 36.380|date: 2009/10/21> + 36.190|date: 2009/10/22> + 35.810|date: 2009/10/23> + 34.800|date: 2009/10/26> + 34.470|date: 2009/10/27> + 33.940|date: 2009/10/28> + 34.830|date: 2009/11/05> + 35.370|date: 2009/11/06> + 36.150|date: 2009/11/09> + 35.880|date: 2009/11/10> + 36.250|date: 2009/11/11> + 35.890|date: 2009/11/12> + 35.960|date: 2009/11/13> + 36.400|date: 2009/11/16> + 35.970|date: 2009/11/17> + 35.870|date: 2009/11/18> + 35.530|date: 2009/11/19> + 35.150|date: 2009/11/20> + 35.550|date: 2009/11/23> + 37.050|date: 2009/11/24> + 37.810|date: 2009/11/25> + 36.960|date: 2009/11/27> + 37.090|date: 2009/11/30> + 37.550|date: 2009/12/01> + 37.680|date: 2009/12/02> + 37.290|date: 2009/12/03> + 37.900|date: 2009/12/04> + 37.930|date: 2009/12/07> + 37.770|date: 2009/12/08> + 37.650|date: 2009/12/09> + 38.280|date: 2009/12/10> + 38.280|date: 2009/12/11> + 38.650|date: 2009/12/14> + 38.360|date: 2009/12/15> + 38.250|date: 2009/12/16> + 37.930|date: 2009/12/17> + 38.090|date: 2009/12/18> + 38.720|date: 2009/12/21> + 39.030|date: 2009/12/22> + 39.800|date: 2009/12/23> + 39.910|date: 2009/12/24> + 40.120|date: 2009/12/28> + 39.900|date: 2009/12/29> + 39.820|date: 2009/12/30> + 39.610|date: 2009/12/31> + 40.290|date: 2010/01/04> + 39.890|date: 2010/01/05> + 40.020|date: 2010/01/06> + 39.700|date: 2010/01/07> + 39.410|date: 2010/01/08> + 39.770|date: 2010/01/11> + 39.720|date: 2010/01/12> + 40.890|date: 2010/01/13> + 41.100|date: 2010/01/14> + 40.900|date: 2010/01/15> + 41.830|date: 2010/01/19> + 41.540|date: 2010/01/20> + 40.410|date: 2010/01/21> + 39.510|date: 2010/01/22> + 39.390|date: 2010/01/25> + 39.000|date: 2010/01/26> + 38.860|date: 2010/01/27> + 38.370|date: 2010/01/28> + 38.370|date: 2010/01/29> + 38.400|date: 2010/02/01> + 39.510|date: 2010/02/02> + 39.360|date: 2010/02/03> + 38.190|date: 2010/02/04> + 38.190|date: 2010/02/05> + 37.690|date: 2010/02/08> + 38.100|date: 2010/02/09> + 37.740|date: 2010/02/10> + 38.000|date: 2010/02/11> + 38.080|date: 2010/02/12> + 38.600|date: 2010/02/16> + 38.590|date: 2010/02/17> + 38.900|date: 2010/02/18> + 39.110|date: 2010/02/19> + 39.360|date: 2010/02/22> + 38.980|date: 2010/02/23> + 39.610|date: 2010/02/24> + 39.700|date: 2010/02/25> + 39.790|date: 2010/02/26> + 40.120|date: 2010/03/01> + 40.080|date: 2010/03/02> + 39.940|date: 2010/03/03> + 39.860|date: 2010/03/04> + 40.560|date: 2010/03/05> + 40.000|date: 2010/03/08> + 40.180|date: 2010/03/09> + 40.580|date: 2010/03/10> + 40.980|date: 2010/03/11> + 41.370|date: 2010/03/12> + 40.280|date: 2010/03/15> + 40.650|date: 2010/03/16> + 40.630|date: 2010/03/17> + 40.780|date: 2010/03/18> + 40.420|date: 2010/03/19> + 40.670|date: 2010/03/22> + 41.400|date: 2010/03/23> + 41.440|date: 2010/03/24> + 41.380|date: 2010/03/25> + 41.310|date: 2010/03/26> + 41.830|date: 2010/03/29> + 42.150|date: 2010/03/30> + 41.770|date: 2010/03/31> + 42.400|date: 2010/04/01> + 42.280|date: 2010/04/05> + 41.950|date: 2010/04/06> + 41.980|date: 2010/04/07> + 42.140|date: 2010/04/08> + 42.310|date: 2010/04/09> + 42.340|date: 2010/04/12> + 42.440|date: 2010/04/13> + 42.300|date: 2010/04/14> + 42.380|date: 2010/04/15> + 42.550|date: 2010/04/16> + 42.630|date: 2010/04/19> + 43.330|date: 2010/04/20> + 43.180|date: 2010/04/21> + 42.760|date: 2010/04/22> + 43.150|date: 2010/04/23> + 43.100|date: 2010/04/26> + 42.080|date: 2010/04/27> + 42.730|date: 2010/04/28> + 42.870|date: 2010/04/29> + 42.820|date: 2010/04/30> + 43.430|date: 2010/05/03> + 43.000|date: 2010/05/04> + 43.590|date: 2010/05/05> + 42.370|date: 2010/05/06> + 41.990|date: 2010/05/07> + 41.570|date: 2010/05/10> + 43.160|date: 2010/05/11> + 43.380|date: 2010/05/12> + 43.730|date: 2010/05/13> + 42.750|date: 2010/05/14> + 42.580|date: 2010/05/17> + 42.430|date: 2010/05/18> + 43.730|date: 2010/05/19> + 43.350|date: 2010/05/20> + 42.870|date: 2010/05/21> + 42.610|date: 2010/05/24> + 42.570|date: 2010/05/25> + 43.530|date: 2010/05/26> + 44.200|date: 2010/05/27> + 44.160|date: 2010/05/28> + 43.130|date: 2010/06/01> + 44.430|date: 2010/06/02> + 44.940|date: 2010/06/03> + 43.700|date: 2010/06/04> + 42.880|date: 2010/06/07> + 42.270|date: 2010/06/08> + 42.020|date: 2010/06/09> + 42.730|date: 2010/06/10> + 42.670|date: 2010/06/11> + 42.700|date: 2010/06/14> + 44.130|date: 2010/06/15> + 43.940|date: 2010/06/16> + 44.260|date: 2010/06/17> + 44.010|date: 2010/06/18> + 43.030|date: 2010/06/21> + 43.180|date: 2010/06/22> + 42.720|date: 2010/06/23> + 42.570|date: 2010/06/24> + 42.590|date: 2010/06/25> + 42.110|date: 2010/06/28> + 41.230|date: 2010/06/29> + 40.570|date: 2010/06/30> + 40.650|date: 2010/07/01> + 40.590|date: 2010/07/02> + 41.380|date: 2010/07/06> + 42.010|date: 2010/07/07> + 42.460|date: 2010/07/08> + 42.580|date: 2010/07/09> + 42.580|date: 2010/07/12> + 43.230|date: 2010/07/13> + 43.890|date: 2010/07/14> + 43.800|date: 2010/07/15> + 42.840|date: 2010/07/16> + 43.570|date: 2010/07/19> + 43.410|date: 2010/07/20> + 43.440|date: 2010/07/21> + 43.540|date: 2010/07/22> + 41.640|date: 2010/07/23> + 42.110|date: 2010/07/26> + 41.390|date: 2010/07/27> + 40.370|date: 2010/07/28> + 39.860|date: 2010/07/29> + 40.500|date: 2010/07/30> + 41.090|date: 2010/08/02> + 40.860|date: 2010/08/03> + 41.330|date: 2010/08/04> + 41.360|date: 2010/08/05> + 41.220|date: 2010/08/06> + 41.690|date: 2010/08/09> + 41.710|date: 2010/08/10> + 41.210|date: 2010/08/11> + 41.530|date: 2010/08/12> + 41.730|date: 2010/08/13> + 42.430|date: 2010/08/16> + 42.980|date: 2010/08/17> + 42.320|date: 2010/08/19> + 42.190|date: 2010/08/20> volume |ticker: WPI> => 7160.000|date: 2009/08/21> + 9200.000|date: 2009/08/24> + 11906.000|date: 2009/08/25> + 7506.000|date: 2009/08/26> + 10547.000|date: 2009/08/27> + 8972.000|date: 2009/08/28> + 7603.000|date: 2009/08/31> + 9889.000|date: 2009/09/01> + 9844.000|date: 2009/09/02> + 4978.000|date: 2009/09/03> + 8969.000|date: 2009/09/04> + 17498.000|date: 2009/09/09> + 9025.000|date: 2009/09/10> + 5774.000|date: 2009/09/11> + 4856.000|date: 2009/09/14> + 10871.000|date: 2009/09/15> + 10228.000|date: 2009/09/16> + 11728.000|date: 2009/09/17> + 15636.000|date: 2009/09/18> + 8530.000|date: 2009/09/21> + 8027.000|date: 2009/09/22> + 14204.000|date: 2009/09/23> + 6750.000|date: 2009/09/24> + 7464.000|date: 2009/09/25> + 7069.000|date: 2009/09/28> + 7681.000|date: 2009/09/29> + 8491.000|date: 2009/09/30> + 8906.000|date: 2009/10/01> + 11274.000|date: 2009/10/02> + 11588.000|date: 2009/10/05> + 7129.000|date: 2009/10/06> + 5958.000|date: 2009/10/07> + 7882.000|date: 2009/10/08> + 6154.000|date: 2009/10/09> + 7367.000|date: 2009/10/12> + 8292.000|date: 2009/10/13> + 10781.000|date: 2009/10/14> + 13212.000|date: 2009/10/15> + 17282.000|date: 2009/10/16> + 24679.000|date: 2009/10/19> + 14592.000|date: 2009/10/20> + 6943.000|date: 2009/10/21> + 9568.000|date: 2009/10/22> + 7874.000|date: 2009/10/23> + 15535.000|date: 2009/10/26> + 18288.000|date: 2009/10/27> + 16186.000|date: 2009/10/28> + 19728.000|date: 2009/11/05> + 11216.000|date: 2009/11/06> + 9089.000|date: 2009/11/09> + 6877.000|date: 2009/11/10> + 8367.000|date: 2009/11/11> + 5533.000|date: 2009/11/12> + 8819.000|date: 2009/11/13> + 9711.000|date: 2009/11/16> + 8711.000|date: 2009/11/17> + 4903.000|date: 2009/11/18> + 5330.000|date: 2009/11/19> + 9498.000|date: 2009/11/20> + 7555.000|date: 2009/11/23> + 18955.000|date: 2009/11/24> + 10528.000|date: 2009/11/25> + 4749.000|date: 2009/11/27> + 15120.000|date: 2009/11/30> + 8784.000|date: 2009/12/01> + 12213.000|date: 2009/12/02> + 11334.000|date: 2009/12/03> + 12378.000|date: 2009/12/04> + 10195.000|date: 2009/12/07> + 6131.000|date: 2009/12/08> + 8743.000|date: 2009/12/09> + 11057.000|date: 2009/12/10> + 8535.000|date: 2009/12/11> + 8205.000|date: 2009/12/14> + 10851.000|date: 2009/12/15> + 9411.000|date: 2009/12/16> + 7192.000|date: 2009/12/17> + 11316.000|date: 2009/12/18> + 7060.000|date: 2009/12/21> + 5885.000|date: 2009/12/22> + 9589.000|date: 2009/12/23> + 2498.000|date: 2009/12/24> + 6037.000|date: 2009/12/28> + 9343.000|date: 2009/12/29> + 5262.000|date: 2009/12/30> + 6846.000|date: 2009/12/31> + 8563.000|date: 2010/01/04> + 5833.000|date: 2010/01/05> + 8032.000|date: 2010/01/06> + 7164.000|date: 2010/01/07> + 7021.000|date: 2010/01/08> + 5172.000|date: 2010/01/11> + 6582.000|date: 2010/01/12> + 13964.000|date: 2010/01/13> + 8172.000|date: 2010/01/14> + 7772.000|date: 2010/01/15> + 16421.000|date: 2010/01/19> + 6851.000|date: 2010/01/20> + 13301.000|date: 2010/01/21> + 14079.000|date: 2010/01/22> + 9828.000|date: 2010/01/25> + 7626.000|date: 2010/01/26> + 8106.000|date: 2010/01/27> + 9569.000|date: 2010/01/28> + 10894.000|date: 2010/01/29> + 13467.000|date: 2010/02/01> + 16466.000|date: 2010/02/02> + 15958.000|date: 2010/02/03> + 11029.000|date: 2010/02/04> + 14723.000|date: 2010/02/05> + 8417.000|date: 2010/02/08> + 8601.000|date: 2010/02/09> + 5153.000|date: 2010/02/10> + 7650.000|date: 2010/02/11> + 6985.000|date: 2010/02/12> + 5974.000|date: 2010/02/16> + 9537.000|date: 2010/02/17> + 7621.000|date: 2010/02/18> + 9173.000|date: 2010/02/19> + 7854.000|date: 2010/02/22> + 14873.000|date: 2010/02/23> + 14521.000|date: 2010/02/24> + 22511.000|date: 2010/02/25> + 11844.000|date: 2010/02/26> + 15049.000|date: 2010/03/01> + 10723.000|date: 2010/03/02> + 9564.000|date: 2010/03/03> + 11976.000|date: 2010/03/04> + 10294.000|date: 2010/03/05> + 16951.000|date: 2010/03/08> + 13290.000|date: 2010/03/09> + 11765.000|date: 2010/03/10> + 14205.000|date: 2010/03/11> + 17985.000|date: 2010/03/12> + 42944.000|date: 2010/03/15> + 21697.000|date: 2010/03/16> + 16280.000|date: 2010/03/17> + 13187.000|date: 2010/03/18> + 14236.000|date: 2010/03/19> + 10383.000|date: 2010/03/22> + 11395.000|date: 2010/03/23> + 12313.000|date: 2010/03/24> + 12859.000|date: 2010/03/25> + 11899.000|date: 2010/03/26> + 16291.000|date: 2010/03/29> + 11730.000|date: 2010/03/30> + 9599.000|date: 2010/03/31> + 10606.000|date: 2010/04/01> + 7162.000|date: 2010/04/05> + 11253.000|date: 2010/04/06> + 12012.000|date: 2010/04/07> + 11811.000|date: 2010/04/08> + 6470.000|date: 2010/04/09> + 8174.000|date: 2010/04/12> + 8195.000|date: 2010/04/13> + 10171.000|date: 2010/04/14> + 9066.000|date: 2010/04/15> + 12978.000|date: 2010/04/16> + 10535.000|date: 2010/04/19> + 9935.000|date: 2010/04/20> + 13871.000|date: 2010/04/21> + 13926.000|date: 2010/04/22> + 13625.000|date: 2010/04/23> + 14661.000|date: 2010/04/26> + 13234.000|date: 2010/04/27> + 14089.000|date: 2010/04/28> + 11267.000|date: 2010/04/29> + 10061.000|date: 2010/04/30> + 10653.000|date: 2010/05/03> + 18012.000|date: 2010/05/04> + 13692.000|date: 2010/05/05> + 17435.000|date: 2010/05/06> + 35835.000|date: 2010/05/07> + 33708.000|date: 2010/05/10> + 29221.000|date: 2010/05/11> + 18213.000|date: 2010/05/12> + 14985.000|date: 2010/05/13> + 15007.000|date: 2010/05/14> + 12004.000|date: 2010/05/17> + 15756.000|date: 2010/05/18> + 29923.000|date: 2010/05/19> + 30507.000|date: 2010/05/20> + 23533.000|date: 2010/05/21> + 14546.000|date: 2010/05/24> + 14780.000|date: 2010/05/25> + 21848.000|date: 2010/05/26> + 13969.000|date: 2010/05/27> + 13216.000|date: 2010/05/28> + 12389.000|date: 2010/06/01> + 11266.000|date: 2010/06/02> + 8938.000|date: 2010/06/03> + 15608.000|date: 2010/06/04> + 13100.000|date: 2010/06/07> + 23507.000|date: 2010/06/08> + 17241.000|date: 2010/06/09> + 16429.000|date: 2010/06/10> + 16484.000|date: 2010/06/11> + 19021.000|date: 2010/06/14> + 13119.000|date: 2010/06/15> + 9170.000|date: 2010/06/16> + 8102.000|date: 2010/06/17> + 17327.000|date: 2010/06/18> + 18052.000|date: 2010/06/21> + 11536.000|date: 2010/06/22> + 13617.000|date: 2010/06/23> + 7366.000|date: 2010/06/24> + 15469.000|date: 2010/06/25> + 12657.000|date: 2010/06/28> + 16435.000|date: 2010/06/29> + 18600.000|date: 2010/06/30> + 21416.000|date: 2010/07/01> + 9781.000|date: 2010/07/02> + 19139.000|date: 2010/07/06> + 13328.000|date: 2010/07/07> + 15055.000|date: 2010/07/08> + 9565.000|date: 2010/07/09> + 6339.000|date: 2010/07/12> + 8554.000|date: 2010/07/13> + 12870.000|date: 2010/07/14> + 10664.000|date: 2010/07/15> + 11473.000|date: 2010/07/16> + 19289.000|date: 2010/07/19> + 8969.000|date: 2010/07/20> + 11021.000|date: 2010/07/21> + 8721.000|date: 2010/07/22> + 50056.000|date: 2010/07/23> + 10990.000|date: 2010/07/26> + 13818.000|date: 2010/07/27> + 18937.000|date: 2010/07/28> + 23091.000|date: 2010/07/29> + 18414.000|date: 2010/07/30> + 11855.000|date: 2010/08/02> + 15289.000|date: 2010/08/03> + 9705.000|date: 2010/08/04> + 13797.000|date: 2010/08/05> + 10046.000|date: 2010/08/06> + 5947.000|date: 2010/08/09> + 9317.000|date: 2010/08/10> + 12812.000|date: 2010/08/11> + 11803.000|date: 2010/08/12> + 9236.000|date: 2010/08/13> + 13804.000|date: 2010/08/16> + 10097.000|date: 2010/08/17> + 10557.000|date: 2010/08/19> + 10789.000|date: 2010/08/20> open |ticker: WPO> => 472.500|date: 2009/08/21> + 461.500|date: 2009/08/24> + 458.000|date: 2009/08/25> + 452.500|date: 2009/08/26> + 447.630|date: 2009/08/27> + 446.000|date: 2009/08/28> + 450.000|date: 2009/08/31> + 435.850|date: 2009/09/01> + 434.500|date: 2009/09/02> + 437.000|date: 2009/09/03> + 437.460|date: 2009/09/04> + 436.900|date: 2009/09/09> + 433.750|date: 2009/09/10> + 432.260|date: 2009/09/11> + 454.500|date: 2009/09/14> + 464.000|date: 2009/09/15> + 473.010|date: 2009/09/16> + 477.290|date: 2009/09/17> + 480.000|date: 2009/09/18> + 463.500|date: 2009/09/21> + 465.780|date: 2009/09/22> + 459.850|date: 2009/09/23> + 452.280|date: 2009/09/24> + 447.740|date: 2009/09/25> + 452.410|date: 2009/09/28> + 461.250|date: 2009/09/29> + 469.500|date: 2009/09/30> + 468.080|date: 2009/10/01> + 450.060|date: 2009/10/02> + 445.600|date: 2009/10/05> + 456.190|date: 2009/10/06> + 460.920|date: 2009/10/07> + 460.450|date: 2009/10/08> + 464.000|date: 2009/10/09> + 478.610|date: 2009/10/12> + 477.410|date: 2009/10/13> + 479.000|date: 2009/10/14> + 473.250|date: 2009/10/15> + 476.880|date: 2009/10/16> + 477.890|date: 2009/10/19> + 483.100|date: 2009/10/20> + 474.580|date: 2009/10/21> + 456.000|date: 2009/10/22> + 477.450|date: 2009/10/23> + 470.710|date: 2009/10/26> + 459.580|date: 2009/10/27> + 453.770|date: 2009/10/28> + 424.000|date: 2009/11/05> + 427.000|date: 2009/11/06> + 432.130|date: 2009/11/09> + 429.000|date: 2009/11/10> + 427.000|date: 2009/11/11> + 427.000|date: 2009/11/12> + 420.470|date: 2009/11/13> + 425.010|date: 2009/11/16> + 434.510|date: 2009/11/17> + 434.420|date: 2009/11/18> + 430.000|date: 2009/11/19> + 422.040|date: 2009/11/20> + 421.200|date: 2009/11/23> + 418.660|date: 2009/11/24> + 414.000|date: 2009/11/25> + 414.000|date: 2009/11/27> + 409.670|date: 2009/11/30> + 415.400|date: 2009/12/01> + 410.500|date: 2009/12/02> + 411.880|date: 2009/12/03> + 418.900|date: 2009/12/04> + 411.750|date: 2009/12/07> + 409.680|date: 2009/12/08> + 408.060|date: 2009/12/09> + 412.000|date: 2009/12/10> + 411.790|date: 2009/12/11> + 420.530|date: 2009/12/14> + 428.710|date: 2009/12/15> + 428.000|date: 2009/12/16> + 438.900|date: 2009/12/17> + 435.750|date: 2009/12/18> + 440.220|date: 2009/12/21> + 439.000|date: 2009/12/22> + 441.780|date: 2009/12/23> + 441.320|date: 2009/12/24> + 445.000|date: 2009/12/28> + 445.000|date: 2009/12/29> + 443.320|date: 2009/12/30> + 446.080|date: 2009/12/31> + 441.400|date: 2010/01/04> + 442.020|date: 2010/01/05> + 448.850|date: 2010/01/06> + 442.310|date: 2010/01/07> + 450.140|date: 2010/01/08> + 454.040|date: 2010/01/11> + 454.850|date: 2010/01/12> + 452.350|date: 2010/01/13> + 452.830|date: 2010/01/14> + 456.400|date: 2010/01/15> + 442.000|date: 2010/01/19> + 449.600|date: 2010/01/20> + 441.550|date: 2010/01/21> + 449.000|date: 2010/01/22> + 449.000|date: 2010/01/25> + 444.460|date: 2010/01/26> + 442.510|date: 2010/01/27> + 445.880|date: 2010/01/28> + 441.060|date: 2010/01/29> + 435.350|date: 2010/02/01> + 442.040|date: 2010/02/02> + 438.950|date: 2010/02/03> + 438.860|date: 2010/02/04> + 425.760|date: 2010/02/05> + 419.770|date: 2010/02/08> + 419.000|date: 2010/02/09> + 413.190|date: 2010/02/10> + 412.650|date: 2010/02/11> + 407.000|date: 2010/02/12> + 411.050|date: 2010/02/16> + 416.430|date: 2010/02/17> + 418.200|date: 2010/02/18> + 415.500|date: 2010/02/19> + 418.000|date: 2010/02/22> + 416.000|date: 2010/02/23> + 416.100|date: 2010/02/24> + 416.500|date: 2010/02/25> + 418.000|date: 2010/02/26> + 424.000|date: 2010/03/01> + 434.000|date: 2010/03/02> + 434.000|date: 2010/03/03> + 438.000|date: 2010/03/04> + 439.440|date: 2010/03/05> + 448.430|date: 2010/03/08> + 450.000|date: 2010/03/09> + 451.900|date: 2010/03/10> + 451.990|date: 2010/03/11> + 453.990|date: 2010/03/12> + 445.000|date: 2010/03/15> + 447.330|date: 2010/03/16> + 445.410|date: 2010/03/17> + 447.510|date: 2010/03/18> + 452.150|date: 2010/03/19> + 446.000|date: 2010/03/22> + 450.990|date: 2010/03/23> + 447.500|date: 2010/03/24> + 444.780|date: 2010/03/25> + 445.620|date: 2010/03/26> + 443.500|date: 2010/03/29> + 443.070|date: 2010/03/30> + 441.290|date: 2010/03/31> + 445.220|date: 2010/04/01> + 466.000|date: 2010/04/05> + 486.940|date: 2010/04/06> + 485.000|date: 2010/04/07> + 483.000|date: 2010/04/08> + 490.330|date: 2010/04/09> + 492.000|date: 2010/04/12> + 492.100|date: 2010/04/13> + 514.890|date: 2010/04/14> + 526.080|date: 2010/04/15> + 541.000|date: 2010/04/16> + 535.100|date: 2010/04/19> + 531.660|date: 2010/04/20> + 542.000|date: 2010/04/21> + 537.050|date: 2010/04/22> + 539.580|date: 2010/04/23> + 535.990|date: 2010/04/26> + 529.000|date: 2010/04/27> + 521.190|date: 2010/04/28> + 530.590|date: 2010/04/29> + 521.580|date: 2010/04/30> + 507.600|date: 2010/05/03> + 510.000|date: 2010/05/04> + 499.500|date: 2010/05/05> + 496.990|date: 2010/05/06> + 484.030|date: 2010/05/07> + 503.000|date: 2010/05/10> + 490.080|date: 2010/05/11> + 502.310|date: 2010/05/12> + 514.680|date: 2010/05/13> + 510.270|date: 2010/05/14> + 502.500|date: 2010/05/17> + 518.000|date: 2010/05/18> + 501.720|date: 2010/05/19> + 487.740|date: 2010/05/20> + 469.000|date: 2010/05/21> + 479.040|date: 2010/05/24> + 459.710|date: 2010/05/25> + 469.640|date: 2010/05/26> + 480.570|date: 2010/05/27> + 468.220|date: 2010/05/28> + 464.000|date: 2010/06/01> + 456.020|date: 2010/06/02> + 468.000|date: 2010/06/03> + 457.070|date: 2010/06/04> + 450.070|date: 2010/06/07> + 442.700|date: 2010/06/08> + 442.750|date: 2010/06/09> + 440.060|date: 2010/06/10> + 443.200|date: 2010/06/11> + 451.440|date: 2010/06/14> + 445.510|date: 2010/06/15> + 450.210|date: 2010/06/16> + 458.580|date: 2010/06/17> + 461.250|date: 2010/06/18> + 459.640|date: 2010/06/21> + 457.000|date: 2010/06/22> + 446.090|date: 2010/06/23> + 436.650|date: 2010/06/24> + 438.480|date: 2010/06/25> + 433.330|date: 2010/06/28> + 422.500|date: 2010/06/29> + 413.630|date: 2010/06/30> + 411.830|date: 2010/07/01> + 411.250|date: 2010/07/02> + 415.750|date: 2010/07/06> + 409.160|date: 2010/07/07> + 410.060|date: 2010/07/08> + 425.200|date: 2010/07/09> + 430.090|date: 2010/07/12> + 427.950|date: 2010/07/13> + 431.350|date: 2010/07/14> + 435.930|date: 2010/07/15> + 436.050|date: 2010/07/16> + 426.550|date: 2010/07/19> + 430.000|date: 2010/07/20> + 430.700|date: 2010/07/21> + 415.330|date: 2010/07/22> + 419.710|date: 2010/07/23> + 427.250|date: 2010/07/26> + 432.990|date: 2010/07/27> + 430.770|date: 2010/07/28> + 427.000|date: 2010/07/29> + 420.000|date: 2010/07/30> + 431.000|date: 2010/08/02> + 433.520|date: 2010/08/03> + 429.990|date: 2010/08/04> + 421.850|date: 2010/08/05> + 400.000|date: 2010/08/06> + 377.920|date: 2010/08/09> + 383.800|date: 2010/08/10> + 376.460|date: 2010/08/11> + 363.000|date: 2010/08/12> + 347.950|date: 2010/08/13> + 304.000|date: 2010/08/16> + 324.590|date: 2010/08/17> + 337.940|date: 2010/08/19> + 344.200|date: 2010/08/20> high |ticker: WPO> => 472.500|date: 2009/08/21> + 461.500|date: 2009/08/24> + 459.580|date: 2009/08/25> + 452.500|date: 2009/08/26> + 454.490|date: 2009/08/27> + 455.400|date: 2009/08/28> + 450.000|date: 2009/08/31> + 440.432|date: 2009/09/01> + 438.880|date: 2009/09/02> + 439.810|date: 2009/09/03> + 438.360|date: 2009/09/04> + 439.025|date: 2009/09/09> + 443.280|date: 2009/09/10> + 461.560|date: 2009/09/11> + 462.050|date: 2009/09/14> + 474.570|date: 2009/09/15> + 483.000|date: 2009/09/16> + 485.000|date: 2009/09/17> + 480.030|date: 2009/09/18> + 470.375|date: 2009/09/21> + 465.990|date: 2009/09/22> + 462.140|date: 2009/09/23> + 458.070|date: 2009/09/24> + 455.460|date: 2009/09/25> + 454.730|date: 2009/09/28> + 472.960|date: 2009/09/29> + 471.000|date: 2009/09/30> + 469.300|date: 2009/10/01> + 456.960|date: 2009/10/02> + 459.000|date: 2009/10/05> + 466.030|date: 2009/10/06> + 463.980|date: 2009/10/07> + 470.790|date: 2009/10/08> + 481.170|date: 2009/10/09> + 484.840|date: 2009/10/12> + 481.000|date: 2009/10/13> + 482.350|date: 2009/10/14> + 484.720|date: 2009/10/15> + 476.990|date: 2009/10/16> + 483.500|date: 2009/10/19> + 483.100|date: 2009/10/20> + 477.649|date: 2009/10/21> + 476.750|date: 2009/10/22> + 478.980|date: 2009/10/23> + 475.450|date: 2009/10/26> + 462.000|date: 2009/10/27> + 455.420|date: 2009/10/28> + 440.060|date: 2009/11/05> + 431.290|date: 2009/11/06> + 438.690|date: 2009/11/09> + 433.000|date: 2009/11/10> + 430.000|date: 2009/11/11> + 427.000|date: 2009/11/12> + 426.830|date: 2009/11/13> + 435.000|date: 2009/11/16> + 437.169|date: 2009/11/17> + 438.070|date: 2009/11/18> + 430.000|date: 2009/11/19> + 423.050|date: 2009/11/20> + 423.900|date: 2009/11/23> + 418.660|date: 2009/11/24> + 420.810|date: 2009/11/25> + 414.000|date: 2009/11/27> + 413.930|date: 2009/11/30> + 420.680|date: 2009/12/01> + 415.960|date: 2009/12/02> + 415.830|date: 2009/12/03> + 425.000|date: 2009/12/04> + 417.990|date: 2009/12/07> + 413.040|date: 2009/12/08> + 410.980|date: 2009/12/09> + 415.310|date: 2009/12/10> + 420.090|date: 2009/12/11> + 433.100|date: 2009/12/14> + 430.690|date: 2009/12/15> + 442.130|date: 2009/12/16> + 440.870|date: 2009/12/17> + 450.000|date: 2009/12/18> + 444.840|date: 2009/12/21> + 444.620|date: 2009/12/22> + 444.345|date: 2009/12/23> + 445.920|date: 2009/12/24> + 445.730|date: 2009/12/28> + 446.120|date: 2009/12/29> + 444.750|date: 2009/12/30> + 447.685|date: 2009/12/31> + 443.600|date: 2010/01/04> + 443.340|date: 2010/01/05> + 455.900|date: 2010/01/06> + 454.400|date: 2010/01/07> + 454.040|date: 2010/01/08> + 456.890|date: 2010/01/11> + 455.140|date: 2010/01/12> + 454.360|date: 2010/01/13> + 459.000|date: 2010/01/14> + 456.970|date: 2010/01/15> + 449.990|date: 2010/01/19> + 449.600|date: 2010/01/20> + 449.900|date: 2010/01/21> + 451.440|date: 2010/01/22> + 449.560|date: 2010/01/25> + 447.225|date: 2010/01/26> + 446.670|date: 2010/01/27> + 445.880|date: 2010/01/28> + 442.480|date: 2010/01/29> + 441.080|date: 2010/02/01> + 442.040|date: 2010/02/02> + 440.850|date: 2010/02/03> + 438.860|date: 2010/02/04> + 425.760|date: 2010/02/05> + 420.280|date: 2010/02/08> + 419.500|date: 2010/02/09> + 414.290|date: 2010/02/10> + 414.150|date: 2010/02/11> + 411.080|date: 2010/02/12> + 417.510|date: 2010/02/16> + 417.530|date: 2010/02/17> + 418.200|date: 2010/02/18> + 417.540|date: 2010/02/19> + 418.740|date: 2010/02/22> + 417.370|date: 2010/02/23> + 429.990|date: 2010/02/24> + 423.120|date: 2010/02/25> + 422.715|date: 2010/02/26> + 431.620|date: 2010/03/01> + 434.720|date: 2010/03/02> + 437.890|date: 2010/03/03> + 439.990|date: 2010/03/04> + 449.590|date: 2010/03/05> + 451.650|date: 2010/03/08> + 450.250|date: 2010/03/09> + 454.360|date: 2010/03/10> + 452.110|date: 2010/03/11> + 454.050|date: 2010/03/12> + 449.510|date: 2010/03/15> + 447.330|date: 2010/03/16> + 451.610|date: 2010/03/17> + 453.000|date: 2010/03/18> + 452.150|date: 2010/03/19> + 450.000|date: 2010/03/22> + 452.120|date: 2010/03/23> + 448.370|date: 2010/03/24> + 448.270|date: 2010/03/25> + 447.930|date: 2010/03/26> + 444.830|date: 2010/03/29> + 443.070|date: 2010/03/30> + 446.050|date: 2010/03/31> + 447.110|date: 2010/04/01> + 495.000|date: 2010/04/05> + 486.940|date: 2010/04/06> + 485.910|date: 2010/04/07> + 489.950|date: 2010/04/08> + 493.000|date: 2010/04/09> + 494.480|date: 2010/04/12> + 513.600|date: 2010/04/13> + 530.640|date: 2010/04/14> + 546.950|date: 2010/04/15> + 541.660|date: 2010/04/16> + 535.690|date: 2010/04/19> + 539.970|date: 2010/04/20> + 547.580|date: 2010/04/21> + 539.970|date: 2010/04/22> + 541.600|date: 2010/04/23> + 537.130|date: 2010/04/26> + 532.960|date: 2010/04/27> + 527.700|date: 2010/04/28> + 530.680|date: 2010/04/29> + 524.810|date: 2010/04/30> + 516.150|date: 2010/05/03> + 512.850|date: 2010/05/04> + 503.000|date: 2010/05/05> + 500.690|date: 2010/05/06> + 489.950|date: 2010/05/07> + 506.950|date: 2010/05/10> + 506.500|date: 2010/05/11> + 521.400|date: 2010/05/12> + 517.550|date: 2010/05/13> + 510.270|date: 2010/05/14> + 514.160|date: 2010/05/17> + 520.120|date: 2010/05/18> + 503.120|date: 2010/05/19> + 490.790|date: 2010/05/20> + 494.990|date: 2010/05/21> + 484.120|date: 2010/05/24> + 470.000|date: 2010/05/25> + 485.930|date: 2010/05/26> + 485.400|date: 2010/05/27> + 477.740|date: 2010/05/28> + 467.920|date: 2010/06/01> + 465.450|date: 2010/06/02> + 471.010|date: 2010/06/03> + 461.490|date: 2010/06/04> + 453.590|date: 2010/06/07> + 445.000|date: 2010/06/08> + 451.510|date: 2010/06/09> + 456.560|date: 2010/06/10> + 451.220|date: 2010/06/11> + 451.610|date: 2010/06/14> + 459.610|date: 2010/06/15> + 462.850|date: 2010/06/16> + 458.580|date: 2010/06/17> + 461.580|date: 2010/06/18> + 464.640|date: 2010/06/21> + 457.475|date: 2010/06/22> + 446.090|date: 2010/06/23> + 443.040|date: 2010/06/24> + 438.480|date: 2010/06/25> + 433.330|date: 2010/06/28> + 423.500|date: 2010/06/29> + 416.710|date: 2010/06/30> + 416.250|date: 2010/07/01> + 416.560|date: 2010/07/02> + 415.750|date: 2010/07/06> + 409.890|date: 2010/07/07> + 424.160|date: 2010/07/08> + 430.610|date: 2010/07/09> + 430.900|date: 2010/07/12> + 434.830|date: 2010/07/13> + 439.660|date: 2010/07/14> + 445.040|date: 2010/07/15> + 437.190|date: 2010/07/16> + 448.880|date: 2010/07/19> + 434.890|date: 2010/07/20> + 432.030|date: 2010/07/21> + 415.963|date: 2010/07/22> + 432.240|date: 2010/07/23> + 433.340|date: 2010/07/26> + 432.990|date: 2010/07/27> + 430.770|date: 2010/07/28> + 430.650|date: 2010/07/29> + 424.220|date: 2010/07/30> + 444.000|date: 2010/08/02> + 433.680|date: 2010/08/03> + 431.400|date: 2010/08/04> + 421.850|date: 2010/08/05> + 400.990|date: 2010/08/06> + 386.370|date: 2010/08/09> + 385.130|date: 2010/08/10> + 377.062|date: 2010/08/11> + 364.030|date: 2010/08/12> + 351.710|date: 2010/08/13> + 321.140|date: 2010/08/16> + 336.580|date: 2010/08/17> + 348.400|date: 2010/08/19> + 349.430|date: 2010/08/20> low |ticker: WPO> => 441.100|date: 2009/08/21> + 445.010|date: 2009/08/24> + 447.910|date: 2009/08/25> + 445.800|date: 2009/08/26> + 441.010|date: 2009/08/27> + 446.000|date: 2009/08/28> + 431.790|date: 2009/08/31> + 431.090|date: 2009/09/01> + 431.980|date: 2009/09/02> + 434.260|date: 2009/09/03> + 433.520|date: 2009/09/04> + 434.020|date: 2009/09/09> + 433.750|date: 2009/09/10> + 432.260|date: 2009/09/11> + 450.220|date: 2009/09/14> + 463.450|date: 2009/09/15> + 472.990|date: 2009/09/16> + 475.190|date: 2009/09/17> + 462.500|date: 2009/09/18> + 461.500|date: 2009/09/21> + 447.910|date: 2009/09/22> + 453.980|date: 2009/09/23> + 437.300|date: 2009/09/24> + 447.200|date: 2009/09/25> + 449.170|date: 2009/09/28> + 460.010|date: 2009/09/29> + 458.130|date: 2009/09/30> + 450.640|date: 2009/10/01> + 443.730|date: 2009/10/02> + 442.790|date: 2009/10/05> + 456.190|date: 2009/10/06> + 457.160|date: 2009/10/07> + 460.450|date: 2009/10/08> + 464.000|date: 2009/10/09> + 472.660|date: 2009/10/12> + 460.221|date: 2009/10/13> + 469.450|date: 2009/10/14> + 473.250|date: 2009/10/15> + 464.100|date: 2009/10/16> + 477.890|date: 2009/10/19> + 472.570|date: 2009/10/20> + 460.730|date: 2009/10/21> + 456.000|date: 2009/10/22> + 464.270|date: 2009/10/23> + 459.010|date: 2009/10/26> + 449.880|date: 2009/10/27> + 436.130|date: 2009/10/28> + 424.000|date: 2009/11/05> + 425.000|date: 2009/11/06> + 429.400|date: 2009/11/09> + 420.010|date: 2009/11/10> + 423.500|date: 2009/11/11> + 418.200|date: 2009/11/12> + 420.020|date: 2009/11/13> + 425.010|date: 2009/11/16> + 430.010|date: 2009/11/17> + 429.020|date: 2009/11/18> + 418.670|date: 2009/11/19> + 411.590|date: 2009/11/20> + 415.040|date: 2009/11/23> + 409.000|date: 2009/11/24> + 412.060|date: 2009/11/25> + 405.850|date: 2009/11/27> + 407.750|date: 2009/11/30> + 407.010|date: 2009/12/01> + 408.870|date: 2009/12/02> + 411.000|date: 2009/12/03> + 411.100|date: 2009/12/04> + 408.800|date: 2009/12/07> + 403.640|date: 2009/12/08> + 400.710|date: 2009/12/09> + 409.750|date: 2009/12/10> + 411.790|date: 2009/12/11> + 420.000|date: 2009/12/14> + 422.790|date: 2009/12/15> + 427.000|date: 2009/12/16> + 434.200|date: 2009/12/17> + 426.810|date: 2009/12/18> + 438.530|date: 2009/12/21> + 439.000|date: 2009/12/22> + 441.320|date: 2009/12/23> + 441.320|date: 2009/12/24> + 439.250|date: 2009/12/28> + 443.360|date: 2009/12/29> + 439.670|date: 2009/12/30> + 439.440|date: 2009/12/31> + 437.060|date: 2010/01/04> + 439.250|date: 2010/01/05> + 442.140|date: 2010/01/06> + 440.660|date: 2010/01/07> + 450.140|date: 2010/01/08> + 453.510|date: 2010/01/11> + 447.850|date: 2010/01/12> + 449.400|date: 2010/01/13> + 452.710|date: 2010/01/14> + 442.330|date: 2010/01/15> + 442.000|date: 2010/01/19> + 437.880|date: 2010/01/20> + 441.550|date: 2010/01/21> + 444.710|date: 2010/01/22> + 444.500|date: 2010/01/25> + 441.190|date: 2010/01/26> + 438.220|date: 2010/01/27> + 440.420|date: 2010/01/28> + 434.600|date: 2010/01/29> + 432.020|date: 2010/02/01> + 435.000|date: 2010/02/02> + 437.130|date: 2010/02/03> + 425.020|date: 2010/02/04> + 414.535|date: 2010/02/05> + 416.010|date: 2010/02/08> + 414.750|date: 2010/02/09> + 409.640|date: 2010/02/10> + 407.890|date: 2010/02/11> + 403.300|date: 2010/02/12> + 410.520|date: 2010/02/16> + 413.800|date: 2010/02/17> + 414.500|date: 2010/02/18> + 415.270|date: 2010/02/19> + 414.660|date: 2010/02/22> + 412.270|date: 2010/02/23> + 412.990|date: 2010/02/24> + 412.480|date: 2010/02/25> + 414.370|date: 2010/02/26> + 422.490|date: 2010/03/01> + 430.730|date: 2010/03/02> + 432.820|date: 2010/03/03> + 436.290|date: 2010/03/04> + 438.045|date: 2010/03/05> + 445.710|date: 2010/03/08> + 445.210|date: 2010/03/09> + 450.250|date: 2010/03/10> + 441.960|date: 2010/03/11> + 444.910|date: 2010/03/12> + 442.580|date: 2010/03/15> + 443.360|date: 2010/03/16> + 443.250|date: 2010/03/17> + 447.140|date: 2010/03/18> + 446.760|date: 2010/03/19> + 446.000|date: 2010/03/22> + 448.750|date: 2010/03/23> + 439.700|date: 2010/03/24> + 442.660|date: 2010/03/25> + 439.500|date: 2010/03/26> + 438.280|date: 2010/03/29> + 439.010|date: 2010/03/30> + 441.290|date: 2010/03/31> + 444.090|date: 2010/04/01> + 460.150|date: 2010/04/05> + 479.000|date: 2010/04/06> + 482.580|date: 2010/04/07> + 483.000|date: 2010/04/08> + 488.000|date: 2010/04/09> + 489.000|date: 2010/04/12> + 491.000|date: 2010/04/13> + 514.890|date: 2010/04/14> + 523.990|date: 2010/04/15> + 528.000|date: 2010/04/16> + 527.510|date: 2010/04/19> + 531.640|date: 2010/04/20> + 538.070|date: 2010/04/21> + 530.000|date: 2010/04/22> + 533.640|date: 2010/04/23> + 529.500|date: 2010/04/26> + 509.910|date: 2010/04/27> + 514.790|date: 2010/04/28> + 512.253|date: 2010/04/29> + 507.160|date: 2010/04/30> + 506.825|date: 2010/05/03> + 497.730|date: 2010/05/04> + 493.980|date: 2010/05/05> + 468.610|date: 2010/05/06> + 468.020|date: 2010/05/07> + 492.050|date: 2010/05/10> + 490.080|date: 2010/05/11> + 499.000|date: 2010/05/12> + 511.370|date: 2010/05/13> + 497.670|date: 2010/05/14> + 491.950|date: 2010/05/17> + 499.980|date: 2010/05/18> + 491.570|date: 2010/05/19> + 475.940|date: 2010/05/20> + 469.000|date: 2010/05/21> + 472.610|date: 2010/05/24> + 457.130|date: 2010/05/25> + 469.640|date: 2010/05/26> + 461.000|date: 2010/05/27> + 462.930|date: 2010/05/28> + 450.660|date: 2010/06/01> + 452.570|date: 2010/06/02> + 458.360|date: 2010/06/03> + 449.050|date: 2010/06/04> + 442.270|date: 2010/06/07> + 436.490|date: 2010/06/08> + 437.620|date: 2010/06/09> + 440.060|date: 2010/06/10> + 441.660|date: 2010/06/11> + 441.960|date: 2010/06/14> + 443.990|date: 2010/06/15> + 450.000|date: 2010/06/16> + 452.340|date: 2010/06/17> + 454.070|date: 2010/06/18> + 454.680|date: 2010/06/21> + 443.840|date: 2010/06/22> + 435.760|date: 2010/06/23> + 431.220|date: 2010/06/24> + 428.110|date: 2010/06/25> + 426.140|date: 2010/06/28> + 410.420|date: 2010/06/29> + 409.000|date: 2010/06/30> + 404.758|date: 2010/07/01> + 406.590|date: 2010/07/02> + 403.180|date: 2010/07/06> + 395.740|date: 2010/07/07> + 410.060|date: 2010/07/08> + 421.910|date: 2010/07/09> + 422.520|date: 2010/07/12> + 426.990|date: 2010/07/13> + 427.920|date: 2010/07/14> + 432.890|date: 2010/07/15> + 423.940|date: 2010/07/16> + 426.550|date: 2010/07/19> + 418.110|date: 2010/07/20> + 411.860|date: 2010/07/21> + 406.800|date: 2010/07/22> + 416.100|date: 2010/07/23> + 421.910|date: 2010/07/26> + 424.870|date: 2010/07/27> + 422.830|date: 2010/07/28> + 415.800|date: 2010/07/29> + 415.500|date: 2010/07/30> + 425.380|date: 2010/08/02> + 424.260|date: 2010/08/03> + 415.000|date: 2010/08/04> + 397.270|date: 2010/08/05> + 363.500|date: 2010/08/06> + 376.060|date: 2010/08/09> + 378.077|date: 2010/08/10> + 360.620|date: 2010/08/11> + 348.830|date: 2010/08/12> + 337.850|date: 2010/08/13> + 295.560|date: 2010/08/16> + 319.740|date: 2010/08/17> + 333.460|date: 2010/08/19> + 339.290|date: 2010/08/20> close |ticker: WPO> => 456.890|date: 2009/08/21> + 452.340|date: 2009/08/24> + 450.980|date: 2009/08/25> + 449.710|date: 2009/08/26> + 450.970|date: 2009/08/27> + 454.070|date: 2009/08/28> + 434.360|date: 2009/08/31> + 432.450|date: 2009/09/01> + 435.100|date: 2009/09/02> + 437.460|date: 2009/09/03> + 437.270|date: 2009/09/04> + 435.450|date: 2009/09/09> + 440.830|date: 2009/09/10> + 458.810|date: 2009/09/11> + 460.770|date: 2009/09/14> + 473.190|date: 2009/09/15> + 481.800|date: 2009/09/16> + 476.190|date: 2009/09/17> + 462.500|date: 2009/09/18> + 462.030|date: 2009/09/21> + 461.600|date: 2009/09/22> + 454.400|date: 2009/09/23> + 450.780|date: 2009/09/24> + 449.090|date: 2009/09/25> + 453.080|date: 2009/09/28> + 471.320|date: 2009/09/29> + 468.080|date: 2009/09/30> + 456.000|date: 2009/10/01> + 444.960|date: 2009/10/02> + 459.000|date: 2009/10/05> + 460.920|date: 2009/10/06> + 460.800|date: 2009/10/07> + 466.880|date: 2009/10/08> + 479.950|date: 2009/10/09> + 474.850|date: 2009/10/12> + 470.070|date: 2009/10/13> + 475.790|date: 2009/10/14> + 481.790|date: 2009/10/15> + 474.810|date: 2009/10/16> + 483.100|date: 2009/10/19> + 476.000|date: 2009/10/20> + 461.220|date: 2009/10/21> + 476.100|date: 2009/10/22> + 467.100|date: 2009/10/23> + 459.860|date: 2009/10/26> + 452.930|date: 2009/10/27> + 437.000|date: 2009/10/28> + 431.690|date: 2009/11/05> + 429.330|date: 2009/11/06> + 430.470|date: 2009/11/09> + 423.440|date: 2009/11/10> + 424.520|date: 2009/11/11> + 418.900|date: 2009/11/12> + 424.510|date: 2009/11/13> + 433.840|date: 2009/11/16> + 435.960|date: 2009/11/17> + 430.790|date: 2009/11/18> + 422.400|date: 2009/11/19> + 414.300|date: 2009/11/20> + 415.910|date: 2009/11/23> + 410.010|date: 2009/11/24> + 417.760|date: 2009/11/25> + 410.420|date: 2009/11/27> + 413.610|date: 2009/11/30> + 409.650|date: 2009/12/01> + 410.950|date: 2009/12/02> + 411.330|date: 2009/12/03> + 411.750|date: 2009/12/04> + 409.530|date: 2009/12/07> + 409.660|date: 2009/12/08> + 408.500|date: 2009/12/09> + 414.120|date: 2009/12/10> + 419.760|date: 2009/12/11> + 429.820|date: 2009/12/14> + 424.250|date: 2009/12/15> + 440.500|date: 2009/12/16> + 434.600|date: 2009/12/17> + 438.470|date: 2009/12/18> + 440.500|date: 2009/12/21> + 441.820|date: 2009/12/22> + 442.270|date: 2009/12/23> + 445.710|date: 2009/12/24> + 445.000|date: 2009/12/28> + 445.100|date: 2009/12/29> + 443.460|date: 2009/12/30> + 439.600|date: 2009/12/31> + 442.060|date: 2010/01/04> + 443.340|date: 2010/01/05> + 443.950|date: 2010/01/06> + 454.040|date: 2010/01/07> + 454.040|date: 2010/01/08> + 455.050|date: 2010/01/11> + 449.310|date: 2010/01/12> + 452.340|date: 2010/01/13> + 455.220|date: 2010/01/14> + 446.860|date: 2010/01/15> + 448.600|date: 2010/01/19> + 442.810|date: 2010/01/20> + 446.820|date: 2010/01/21> + 446.820|date: 2010/01/22> + 446.210|date: 2010/01/25> + 441.190|date: 2010/01/26> + 446.600|date: 2010/01/27> + 441.060|date: 2010/01/28> + 434.620|date: 2010/01/29> + 440.200|date: 2010/02/01> + 438.950|date: 2010/02/02> + 438.660|date: 2010/02/03> + 425.760|date: 2010/02/04> + 421.500|date: 2010/02/05> + 416.460|date: 2010/02/08> + 415.360|date: 2010/02/09> + 412.370|date: 2010/02/10> + 408.140|date: 2010/02/11> + 408.560|date: 2010/02/12> + 414.770|date: 2010/02/16> + 415.010|date: 2010/02/17> + 416.800|date: 2010/02/18> + 415.320|date: 2010/02/19> + 415.330|date: 2010/02/22> + 412.510|date: 2010/02/23> + 420.300|date: 2010/02/24> + 419.260|date: 2010/02/25> + 420.310|date: 2010/02/26> + 431.000|date: 2010/03/01> + 433.020|date: 2010/03/02> + 436.520|date: 2010/03/03> + 437.180|date: 2010/03/04> + 448.430|date: 2010/03/05> + 450.530|date: 2010/03/08> + 450.170|date: 2010/03/09> + 453.490|date: 2010/03/10> + 451.550|date: 2010/03/11> + 446.150|date: 2010/03/12> + 445.830|date: 2010/03/15> + 446.850|date: 2010/03/16> + 448.820|date: 2010/03/17> + 449.580|date: 2010/03/18> + 448.000|date: 2010/03/19> + 449.790|date: 2010/03/22> + 449.350|date: 2010/03/23> + 444.180|date: 2010/03/24> + 445.600|date: 2010/03/25> + 440.220|date: 2010/03/26> + 443.070|date: 2010/03/29> + 441.250|date: 2010/03/30> + 444.180|date: 2010/03/31> + 444.740|date: 2010/04/01> + 483.000|date: 2010/04/05> + 484.840|date: 2010/04/06> + 484.890|date: 2010/04/07> + 488.650|date: 2010/04/08> + 492.000|date: 2010/04/09> + 492.100|date: 2010/04/12> + 513.010|date: 2010/04/13> + 529.970|date: 2010/04/14> + 541.380|date: 2010/04/15> + 535.700|date: 2010/04/16> + 531.990|date: 2010/04/19> + 538.540|date: 2010/04/20> + 540.060|date: 2010/04/21> + 539.580|date: 2010/04/22> + 538.770|date: 2010/04/23> + 532.270|date: 2010/04/26> + 517.510|date: 2010/04/27> + 525.030|date: 2010/04/28> + 524.680|date: 2010/04/29> + 507.160|date: 2010/04/30> + 515.080|date: 2010/05/03> + 502.700|date: 2010/05/04> + 500.820|date: 2010/05/05> + 488.500|date: 2010/05/06> + 476.520|date: 2010/05/07> + 499.490|date: 2010/05/10> + 498.130|date: 2010/05/11> + 514.680|date: 2010/05/12> + 511.370|date: 2010/05/13> + 501.860|date: 2010/05/14> + 513.240|date: 2010/05/17> + 501.720|date: 2010/05/18> + 495.590|date: 2010/05/19> + 477.650|date: 2010/05/20> + 483.670|date: 2010/05/21> + 473.810|date: 2010/05/24> + 469.370|date: 2010/05/25> + 478.030|date: 2010/05/26> + 470.000|date: 2010/05/27> + 465.730|date: 2010/05/28> + 451.710|date: 2010/06/01> + 464.420|date: 2010/06/02> + 464.430|date: 2010/06/03> + 449.630|date: 2010/06/04> + 442.700|date: 2010/06/07> + 438.540|date: 2010/06/08> + 439.460|date: 2010/06/09> + 449.640|date: 2010/06/10> + 451.220|date: 2010/06/11> + 444.300|date: 2010/06/14> + 457.820|date: 2010/06/15> + 458.190|date: 2010/06/16> + 457.270|date: 2010/06/17> + 457.900|date: 2010/06/18> + 456.090|date: 2010/06/21> + 444.430|date: 2010/06/22> + 438.450|date: 2010/06/23> + 435.400|date: 2010/06/24> + 432.550|date: 2010/06/25> + 426.960|date: 2010/06/28> + 412.920|date: 2010/06/29> + 410.480|date: 2010/06/30> + 413.170|date: 2010/07/01> + 408.250|date: 2010/07/02> + 406.650|date: 2010/07/06> + 409.460|date: 2010/07/07> + 424.000|date: 2010/07/08> + 429.350|date: 2010/07/09> + 426.880|date: 2010/07/12> + 433.290|date: 2010/07/13> + 437.380|date: 2010/07/14> + 441.430|date: 2010/07/15> + 425.900|date: 2010/07/16> + 436.120|date: 2010/07/19> + 428.820|date: 2010/07/20> + 415.370|date: 2010/07/21> + 412.490|date: 2010/07/22> + 425.410|date: 2010/07/23> + 431.720|date: 2010/07/26> + 430.770|date: 2010/07/27> + 423.920|date: 2010/07/28> + 422.250|date: 2010/07/29> + 420.490|date: 2010/07/30> + 433.890|date: 2010/08/02> + 428.180|date: 2010/08/03> + 416.580|date: 2010/08/04> + 408.610|date: 2010/08/05> + 377.560|date: 2010/08/06> + 384.850|date: 2010/08/09> + 380.980|date: 2010/08/10> + 363.250|date: 2010/08/11> + 348.830|date: 2010/08/12> + 343.480|date: 2010/08/13> + 315.650|date: 2010/08/16> + 327.630|date: 2010/08/17> + 345.610|date: 2010/08/19> + 347.680|date: 2010/08/20> volume |ticker: WPO> => 1105.000|date: 2009/08/21> + 918.000|date: 2009/08/24> + 590.000|date: 2009/08/25> + 807.000|date: 2009/08/26> + 470.000|date: 2009/08/27> + 410.000|date: 2009/08/28> + 560.000|date: 2009/08/31> + 507.000|date: 2009/09/01> + 601.000|date: 2009/09/02> + 402.000|date: 2009/09/03> + 298.000|date: 2009/09/04> + 330.000|date: 2009/09/09> + 277.000|date: 2009/09/10> + 509.000|date: 2009/09/11> + 412.000|date: 2009/09/14> + 367.000|date: 2009/09/15> + 415.000|date: 2009/09/16> + 219.000|date: 2009/09/17> + 764.000|date: 2009/09/18> + 364.000|date: 2009/09/21> + 595.000|date: 2009/09/22> + 159.000|date: 2009/09/23> + 456.000|date: 2009/09/24> + 285.000|date: 2009/09/25> + 700.000|date: 2009/09/28> + 384.000|date: 2009/09/29> + 423.000|date: 2009/09/30> + 430.000|date: 2009/10/01> + 317.000|date: 2009/10/02> + 332.000|date: 2009/10/05> + 242.000|date: 2009/10/06> + 183.000|date: 2009/10/07> + 221.000|date: 2009/10/08> + 293.000|date: 2009/10/09> + 283.000|date: 2009/10/12> + 333.000|date: 2009/10/13> + 335.000|date: 2009/10/14> + 506.000|date: 2009/10/15> + 346.000|date: 2009/10/16> + 149.000|date: 2009/10/19> + 294.000|date: 2009/10/20> + 366.000|date: 2009/10/21> + 362.000|date: 2009/10/22> + 158.000|date: 2009/10/23> + 269.000|date: 2009/10/26> + 262.000|date: 2009/10/27> + 433.000|date: 2009/10/28> + 272.000|date: 2009/11/05> + 216.000|date: 2009/11/06> + 464.000|date: 2009/11/09> + 388.000|date: 2009/11/10> + 318.000|date: 2009/11/11> + 304.000|date: 2009/11/12> + 342.000|date: 2009/11/13> + 404.000|date: 2009/11/16> + 312.000|date: 2009/11/17> + 386.000|date: 2009/11/18> + 277.000|date: 2009/11/19> + 407.000|date: 2009/11/20> + 342.000|date: 2009/11/23> + 506.000|date: 2009/11/24> + 324.000|date: 2009/11/25> + 130.000|date: 2009/11/27> + 440.000|date: 2009/11/30> + 745.000|date: 2009/12/01> + 541.000|date: 2009/12/02> + 761.000|date: 2009/12/03> + 717.000|date: 2009/12/04> + 681.000|date: 2009/12/07> + 583.000|date: 2009/12/08> + 407.000|date: 2009/12/09> + 489.000|date: 2009/12/10> + 408.000|date: 2009/12/11> + 461.000|date: 2009/12/14> + 452.000|date: 2009/12/15> + 642.000|date: 2009/12/16> + 793.000|date: 2009/12/17> + 925.000|date: 2009/12/18> + 346.000|date: 2009/12/21> + 374.000|date: 2009/12/22> + 218.000|date: 2009/12/23> + 79.000|date: 2009/12/24> + 235.000|date: 2009/12/28> + 128.000|date: 2009/12/29> + 186.000|date: 2009/12/30> + 299.000|date: 2009/12/31> + 246.000|date: 2010/01/04> + 278.000|date: 2010/01/05> + 362.000|date: 2010/01/06> + 460.000|date: 2010/01/07> + 331.000|date: 2010/01/08> + 167.000|date: 2010/01/11> + 163.000|date: 2010/01/12> + 174.000|date: 2010/01/13> + 190.000|date: 2010/01/14> + 361.000|date: 2010/01/15> + 221.000|date: 2010/01/19> + 286.000|date: 2010/01/20> + 599.000|date: 2010/01/21> + 566.000|date: 2010/01/22> + 247.000|date: 2010/01/25> + 182.000|date: 2010/01/26> + 407.000|date: 2010/01/27> + 161.000|date: 2010/01/28> + 298.000|date: 2010/01/29> + 215.000|date: 2010/02/01> + 187.000|date: 2010/02/02> + 120.000|date: 2010/02/03> + 271.000|date: 2010/02/04> + 312.000|date: 2010/02/05> + 145.000|date: 2010/02/08> + 275.000|date: 2010/02/09> + 254.000|date: 2010/02/10> + 326.000|date: 2010/02/11> + 326.000|date: 2010/02/12> + 536.000|date: 2010/02/16> + 286.000|date: 2010/02/17> + 216.000|date: 2010/02/18> + 205.000|date: 2010/02/19> + 244.000|date: 2010/02/22> + 249.000|date: 2010/02/23> + 771.000|date: 2010/02/24> + 623.000|date: 2010/02/25> + 464.000|date: 2010/02/26> + 659.000|date: 2010/03/01> + 585.000|date: 2010/03/02> + 437.000|date: 2010/03/03> + 402.000|date: 2010/03/04> + 583.000|date: 2010/03/05> + 943.000|date: 2010/03/08> + 285.000|date: 2010/03/09> + 409.000|date: 2010/03/10> + 540.000|date: 2010/03/11> + 242.000|date: 2010/03/12> + 340.000|date: 2010/03/15> + 227.000|date: 2010/03/16> + 294.000|date: 2010/03/17> + 315.000|date: 2010/03/18> + 616.000|date: 2010/03/19> + 271.000|date: 2010/03/22> + 222.000|date: 2010/03/23> + 371.000|date: 2010/03/24> + 236.000|date: 2010/03/25> + 290.000|date: 2010/03/26> + 170.000|date: 2010/03/29> + 319.000|date: 2010/03/30> + 286.000|date: 2010/03/31> + 240.000|date: 2010/04/01> + 1493.000|date: 2010/04/05> + 635.000|date: 2010/04/06> + 388.000|date: 2010/04/07> + 443.000|date: 2010/04/08> + 525.000|date: 2010/04/09> + 466.000|date: 2010/04/12> + 755.000|date: 2010/04/13> + 977.000|date: 2010/04/14> + 1268.000|date: 2010/04/15> + 987.000|date: 2010/04/16> + 821.000|date: 2010/04/19> + 733.000|date: 2010/04/20> + 595.000|date: 2010/04/21> + 311.000|date: 2010/04/22> + 321.000|date: 2010/04/23> + 345.000|date: 2010/04/26> + 714.000|date: 2010/04/27> + 484.000|date: 2010/04/28> + 998.000|date: 2010/04/29> + 588.000|date: 2010/04/30> + 471.000|date: 2010/05/03> + 520.000|date: 2010/05/04> + 749.000|date: 2010/05/05> + 1144.000|date: 2010/05/06> + 941.000|date: 2010/05/07> + 664.000|date: 2010/05/10> + 443.000|date: 2010/05/11> + 724.000|date: 2010/05/12> + 386.000|date: 2010/05/13> + 499.000|date: 2010/05/14> + 770.000|date: 2010/05/17> + 745.000|date: 2010/05/18> + 470.000|date: 2010/05/19> + 550.000|date: 2010/05/20> + 618.000|date: 2010/05/21> + 398.000|date: 2010/05/24> + 534.000|date: 2010/05/25> + 869.000|date: 2010/05/26> + 1561.000|date: 2010/05/27> + 542.000|date: 2010/05/28> + 692.000|date: 2010/06/01> + 495.000|date: 2010/06/02> + 646.000|date: 2010/06/03> + 531.000|date: 2010/06/04> + 506.000|date: 2010/06/07> + 679.000|date: 2010/06/08> + 1261.000|date: 2010/06/09> + 754.000|date: 2010/06/10> + 528.000|date: 2010/06/11> + 640.000|date: 2010/06/14> + 571.000|date: 2010/06/15> + 577.000|date: 2010/06/16> + 385.000|date: 2010/06/17> + 321.000|date: 2010/06/18> + 429.000|date: 2010/06/21> + 353.000|date: 2010/06/22> + 700.000|date: 2010/06/23> + 541.000|date: 2010/06/24> + 926.000|date: 2010/06/25> + 498.000|date: 2010/06/28> + 556.000|date: 2010/06/29> + 553.000|date: 2010/06/30> + 870.000|date: 2010/07/01> + 579.000|date: 2010/07/02> + 429.000|date: 2010/07/06> + 999.000|date: 2010/07/07> + 914.000|date: 2010/07/08> + 631.000|date: 2010/07/09> + 569.000|date: 2010/07/12> + 522.000|date: 2010/07/13> + 559.000|date: 2010/07/14> + 779.000|date: 2010/07/15> + 592.000|date: 2010/07/16> + 985.000|date: 2010/07/19> + 1081.000|date: 2010/07/20> + 801.000|date: 2010/07/21> + 957.000|date: 2010/07/22> + 898.000|date: 2010/07/23> + 463.000|date: 2010/07/26> + 474.000|date: 2010/07/27> + 366.000|date: 2010/07/28> + 665.000|date: 2010/07/29> + 493.000|date: 2010/07/30> + 478.000|date: 2010/08/02> + 645.000|date: 2010/08/03> + 1024.000|date: 2010/08/04> + 1507.000|date: 2010/08/05> + 3148.000|date: 2010/08/06> + 940.000|date: 2010/08/09> + 910.000|date: 2010/08/10> + 1928.000|date: 2010/08/11> + 2006.000|date: 2010/08/12> + 1681.000|date: 2010/08/13> + 8774.000|date: 2010/08/16> + 3035.000|date: 2010/08/17> + 2197.000|date: 2010/08/19> + 1828.000|date: 2010/08/20> open |ticker: WU> => 18.210|date: 2009/08/21> + 18.600|date: 2009/08/24> + 18.540|date: 2009/08/25> + 18.500|date: 2009/08/26> + 18.530|date: 2009/08/27> + 19.100|date: 2009/08/28> + 18.610|date: 2009/08/31> + 18.170|date: 2009/09/01> + 17.620|date: 2009/09/02> + 17.920|date: 2009/09/03> + 18.300|date: 2009/09/04> + 18.210|date: 2009/09/09> + 18.460|date: 2009/09/10> + 18.680|date: 2009/09/11> + 18.780|date: 2009/09/14> + 19.060|date: 2009/09/15> + 18.860|date: 2009/09/16> + 19.240|date: 2009/09/17> + 19.620|date: 2009/09/18> + 19.450|date: 2009/09/21> + 19.630|date: 2009/09/22> + 20.610|date: 2009/09/23> + 19.690|date: 2009/09/24> + 19.320|date: 2009/09/25> + 19.170|date: 2009/09/28> + 19.710|date: 2009/09/29> + 19.330|date: 2009/09/30> + 18.830|date: 2009/10/01> + 18.310|date: 2009/10/02> + 18.300|date: 2009/10/05> + 18.320|date: 2009/10/06> + 18.640|date: 2009/10/07> + 18.810|date: 2009/10/08> + 18.940|date: 2009/10/09> + 19.080|date: 2009/10/12> + 19.280|date: 2009/10/13> + 19.410|date: 2009/10/14> + 19.740|date: 2009/10/15> + 19.740|date: 2009/10/16> + 19.770|date: 2009/10/19> + 19.820|date: 2009/10/20> + 19.220|date: 2009/10/21> + 19.100|date: 2009/10/22> + 19.290|date: 2009/10/23> + 18.790|date: 2009/10/26> + 18.910|date: 2009/10/27> + 18.570|date: 2009/10/28> + 18.600|date: 2009/11/05> + 18.750|date: 2009/11/06> + 19.000|date: 2009/11/09> + 19.440|date: 2009/11/10> + 19.730|date: 2009/11/11> + 19.590|date: 2009/11/12> + 19.320|date: 2009/11/13> + 19.540|date: 2009/11/16> + 19.800|date: 2009/11/17> + 19.720|date: 2009/11/18> + 18.990|date: 2009/11/19> + 19.210|date: 2009/11/20> + 18.950|date: 2009/11/23> + 19.050|date: 2009/11/24> + 18.910|date: 2009/11/25> + 18.420|date: 2009/11/27> + 18.550|date: 2009/11/30> + 18.580|date: 2009/12/01> + 18.470|date: 2009/12/02> + 18.420|date: 2009/12/03> + 18.070|date: 2009/12/04> + 18.220|date: 2009/12/07> + 18.150|date: 2009/12/08> + 18.150|date: 2009/12/09> + 18.400|date: 2009/12/10> + 19.110|date: 2009/12/11> + 19.260|date: 2009/12/14> + 19.160|date: 2009/12/15> + 19.110|date: 2009/12/16> + 19.060|date: 2009/12/17> + 19.240|date: 2009/12/18> + 19.250|date: 2009/12/21> + 19.220|date: 2009/12/22> + 19.370|date: 2009/12/23> + 19.510|date: 2009/12/24> + 19.280|date: 2009/12/28> + 19.220|date: 2009/12/29> + 19.000|date: 2009/12/30> + 19.020|date: 2009/12/31> + 19.100|date: 2010/01/04> + 19.150|date: 2010/01/05> + 18.890|date: 2010/01/06> + 18.920|date: 2010/01/07> + 19.600|date: 2010/01/08> + 19.960|date: 2010/01/11> + 19.870|date: 2010/01/12> + 19.920|date: 2010/01/13> + 20.080|date: 2010/01/14> + 19.940|date: 2010/01/15> + 19.500|date: 2010/01/19> + 19.710|date: 2010/01/20> + 19.570|date: 2010/01/21> + 19.400|date: 2010/01/22> + 19.110|date: 2010/01/25> + 18.460|date: 2010/01/26> + 18.250|date: 2010/01/27> + 18.460|date: 2010/01/28> + 18.440|date: 2010/01/29> + 18.660|date: 2010/02/01> + 18.590|date: 2010/02/02> + 17.070|date: 2010/02/03> + 16.800|date: 2010/02/04> + 16.430|date: 2010/02/05> + 16.530|date: 2010/02/08> + 16.350|date: 2010/02/09> + 16.140|date: 2010/02/10> + 16.300|date: 2010/02/11> + 16.140|date: 2010/02/12> + 16.360|date: 2010/02/16> + 16.500|date: 2010/02/17> + 16.400|date: 2010/02/18> + 16.390|date: 2010/02/19> + 16.380|date: 2010/02/22> + 16.290|date: 2010/02/23> + 16.130|date: 2010/02/24> + 15.850|date: 2010/02/25> + 16.010|date: 2010/02/26> + 15.880|date: 2010/03/01> + 16.280|date: 2010/03/02> + 15.910|date: 2010/03/03> + 15.770|date: 2010/03/04> + 16.160|date: 2010/03/05> + 16.340|date: 2010/03/08> + 16.180|date: 2010/03/09> + 16.350|date: 2010/03/10> + 16.480|date: 2010/03/11> + 16.860|date: 2010/03/12> + 16.860|date: 2010/03/15> + 16.440|date: 2010/03/16> + 16.300|date: 2010/03/17> + 16.840|date: 2010/03/18> + 16.870|date: 2010/03/19> + 16.580|date: 2010/03/22> + 16.920|date: 2010/03/23> + 17.020|date: 2010/03/24> + 17.040|date: 2010/03/25> + 17.080|date: 2010/03/26> + 17.160|date: 2010/03/29> + 17.250|date: 2010/03/30> + 16.980|date: 2010/03/31> + 17.100|date: 2010/04/01> + 17.130|date: 2010/04/05> + 17.350|date: 2010/04/06> + 17.410|date: 2010/04/07> + 17.210|date: 2010/04/08> + 17.400|date: 2010/04/09> + 17.510|date: 2010/04/12> + 17.370|date: 2010/04/13> + 17.580|date: 2010/04/14> + 17.610|date: 2010/04/15> + 17.480|date: 2010/04/16> + 17.170|date: 2010/04/19> + 17.400|date: 2010/04/20> + 17.370|date: 2010/04/21> + 17.250|date: 2010/04/22> + 17.420|date: 2010/04/23> + 17.870|date: 2010/04/26> + 18.850|date: 2010/04/27> + 19.020|date: 2010/04/28> + 18.700|date: 2010/04/29> + 18.670|date: 2010/04/30> + 18.400|date: 2010/05/03> + 18.030|date: 2010/05/04> + 17.600|date: 2010/05/05> + 17.460|date: 2010/05/06> + 17.150|date: 2010/05/07> + 17.240|date: 2010/05/10> + 17.160|date: 2010/05/11> + 16.840|date: 2010/05/12> + 16.980|date: 2010/05/13> + 16.940|date: 2010/05/14> + 16.670|date: 2010/05/17> + 16.790|date: 2010/05/18> + 16.260|date: 2010/05/19> + 15.740|date: 2010/05/20> + 15.200|date: 2010/05/21> + 15.800|date: 2010/05/24> + 15.240|date: 2010/05/25> + 15.690|date: 2010/05/26> + 15.910|date: 2010/05/27> + 16.250|date: 2010/05/28> + 15.780|date: 2010/06/01> + 15.800|date: 2010/06/02> + 15.820|date: 2010/06/03> + 15.760|date: 2010/06/04> + 15.730|date: 2010/06/07> + 15.390|date: 2010/06/08> + 15.500|date: 2010/06/09> + 15.720|date: 2010/06/10> + 15.870|date: 2010/06/11> + 16.240|date: 2010/06/14> + 16.100|date: 2010/06/15> + 16.260|date: 2010/06/16> + 16.310|date: 2010/06/17> + 16.230|date: 2010/06/18> + 16.400|date: 2010/06/21> + 16.000|date: 2010/06/22> + 15.710|date: 2010/06/23> + 15.730|date: 2010/06/24> + 15.600|date: 2010/06/25> + 16.090|date: 2010/06/28> + 15.530|date: 2010/06/29> + 15.010|date: 2010/06/30> + 14.910|date: 2010/07/01> + 15.150|date: 2010/07/02> + 15.170|date: 2010/07/06> + 15.140|date: 2010/07/07> + 15.860|date: 2010/07/08> + 15.670|date: 2010/07/09> + 15.790|date: 2010/07/12> + 16.000|date: 2010/07/13> + 16.030|date: 2010/07/14> + 15.940|date: 2010/07/15> + 15.830|date: 2010/07/16> + 15.360|date: 2010/07/19> + 15.140|date: 2010/07/20> + 15.790|date: 2010/07/21> + 15.610|date: 2010/07/22> + 16.030|date: 2010/07/23> + 16.370|date: 2010/07/26> + 17.000|date: 2010/07/27> + 16.620|date: 2010/07/28> + 16.560|date: 2010/07/29> + 15.820|date: 2010/07/30> + 16.440|date: 2010/08/02> + 16.240|date: 2010/08/03> + 16.040|date: 2010/08/04> + 16.060|date: 2010/08/05> + 16.040|date: 2010/08/06> + 16.370|date: 2010/08/09> + 16.290|date: 2010/08/10> + 16.230|date: 2010/08/11> + 15.810|date: 2010/08/12> + 15.980|date: 2010/08/13> + 15.880|date: 2010/08/16> + 16.180|date: 2010/08/17> + 16.150|date: 2010/08/19> + 15.950|date: 2010/08/20> high |ticker: WU> => 18.630|date: 2009/08/21> + 18.730|date: 2009/08/24> + 18.820|date: 2009/08/25> + 18.850|date: 2009/08/26> + 18.930|date: 2009/08/27> + 19.190|date: 2009/08/28> + 18.690|date: 2009/08/31> + 18.550|date: 2009/09/01> + 17.900|date: 2009/09/02> + 18.250|date: 2009/09/03> + 18.340|date: 2009/09/04> + 18.500|date: 2009/09/09> + 18.790|date: 2009/09/10> + 18.960|date: 2009/09/11> + 19.060|date: 2009/09/14> + 19.170|date: 2009/09/15> + 19.230|date: 2009/09/16> + 19.640|date: 2009/09/17> + 19.620|date: 2009/09/18> + 19.700|date: 2009/09/21> + 20.640|date: 2009/09/22> + 20.610|date: 2009/09/23> + 19.840|date: 2009/09/24> + 19.530|date: 2009/09/25> + 19.730|date: 2009/09/28> + 19.850|date: 2009/09/29> + 19.360|date: 2009/09/30> + 19.030|date: 2009/10/01> + 18.470|date: 2009/10/02> + 18.310|date: 2009/10/05> + 18.870|date: 2009/10/06> + 18.820|date: 2009/10/07> + 19.070|date: 2009/10/08> + 19.100|date: 2009/10/09> + 19.270|date: 2009/10/12> + 19.290|date: 2009/10/13> + 19.930|date: 2009/10/14> + 19.910|date: 2009/10/15> + 19.950|date: 2009/10/16> + 20.070|date: 2009/10/19> + 20.040|date: 2009/10/20> + 19.740|date: 2009/10/21> + 19.400|date: 2009/10/22> + 19.290|date: 2009/10/23> + 19.250|date: 2009/10/26> + 19.110|date: 2009/10/27> + 18.720|date: 2009/10/28> + 18.960|date: 2009/11/05> + 18.910|date: 2009/11/06> + 19.530|date: 2009/11/09> + 19.720|date: 2009/11/10> + 19.750|date: 2009/11/11> + 19.720|date: 2009/11/12> + 19.535|date: 2009/11/13> + 20.090|date: 2009/11/16> + 19.890|date: 2009/11/17> + 19.850|date: 2009/11/18> + 19.330|date: 2009/11/19> + 19.250|date: 2009/11/20> + 19.210|date: 2009/11/23> + 19.100|date: 2009/11/24> + 18.990|date: 2009/11/25> + 18.730|date: 2009/11/27> + 18.720|date: 2009/11/30> + 18.720|date: 2009/12/01> + 18.760|date: 2009/12/02> + 18.550|date: 2009/12/03> + 18.340|date: 2009/12/04> + 18.420|date: 2009/12/07> + 18.330|date: 2009/12/08> + 18.280|date: 2009/12/09> + 19.080|date: 2009/12/10> + 19.240|date: 2009/12/11> + 19.360|date: 2009/12/14> + 19.160|date: 2009/12/15> + 19.320|date: 2009/12/16> + 19.250|date: 2009/12/17> + 19.360|date: 2009/12/18> + 19.430|date: 2009/12/21> + 19.470|date: 2009/12/22> + 19.560|date: 2009/12/23> + 19.510|date: 2009/12/24> + 19.310|date: 2009/12/28> + 19.350|date: 2009/12/29> + 19.125|date: 2009/12/30> + 19.140|date: 2009/12/31> + 19.240|date: 2010/01/04> + 19.150|date: 2010/01/05> + 19.050|date: 2010/01/06> + 19.730|date: 2010/01/07> + 19.810|date: 2010/01/08> + 19.990|date: 2010/01/11> + 19.910|date: 2010/01/12> + 20.260|date: 2010/01/13> + 20.080|date: 2010/01/14> + 19.940|date: 2010/01/15> + 19.860|date: 2010/01/19> + 19.710|date: 2010/01/20> + 19.750|date: 2010/01/21> + 19.470|date: 2010/01/22> + 19.110|date: 2010/01/25> + 18.625|date: 2010/01/26> + 18.450|date: 2010/01/27> + 18.510|date: 2010/01/28> + 18.840|date: 2010/01/29> + 18.700|date: 2010/02/01> + 18.880|date: 2010/02/02> + 18.210|date: 2010/02/03> + 16.890|date: 2010/02/04> + 16.540|date: 2010/02/05> + 16.550|date: 2010/02/08> + 16.510|date: 2010/02/09> + 16.600|date: 2010/02/10> + 16.410|date: 2010/02/11> + 16.320|date: 2010/02/12> + 16.600|date: 2010/02/16> + 16.710|date: 2010/02/17> + 16.520|date: 2010/02/18> + 16.460|date: 2010/02/19> + 16.400|date: 2010/02/22> + 16.315|date: 2010/02/23> + 16.170|date: 2010/02/24> + 16.040|date: 2010/02/25> + 16.020|date: 2010/02/26> + 16.070|date: 2010/03/01> + 16.290|date: 2010/03/02> + 15.990|date: 2010/03/03> + 16.100|date: 2010/03/04> + 16.340|date: 2010/03/05> + 16.370|date: 2010/03/08> + 16.370|date: 2010/03/09> + 16.540|date: 2010/03/10> + 16.830|date: 2010/03/11> + 16.920|date: 2010/03/12> + 16.890|date: 2010/03/15> + 16.810|date: 2010/03/16> + 16.850|date: 2010/03/17> + 16.865|date: 2010/03/18> + 16.930|date: 2010/03/19> + 16.960|date: 2010/03/22> + 17.170|date: 2010/03/23> + 17.040|date: 2010/03/24> + 17.230|date: 2010/03/25> + 17.080|date: 2010/03/26> + 17.260|date: 2010/03/29> + 17.270|date: 2010/03/30> + 17.090|date: 2010/03/31> + 17.400|date: 2010/04/01> + 17.460|date: 2010/04/05> + 17.650|date: 2010/04/06> + 17.580|date: 2010/04/07> + 17.510|date: 2010/04/08> + 17.550|date: 2010/04/09> + 17.760|date: 2010/04/12> + 17.540|date: 2010/04/13> + 17.730|date: 2010/04/14> + 17.730|date: 2010/04/15> + 17.582|date: 2010/04/16> + 17.430|date: 2010/04/19> + 17.460|date: 2010/04/20> + 17.460|date: 2010/04/21> + 17.500|date: 2010/04/22> + 17.780|date: 2010/04/23> + 18.230|date: 2010/04/26> + 19.570|date: 2010/04/27> + 19.090|date: 2010/04/28> + 18.940|date: 2010/04/29> + 18.790|date: 2010/04/30> + 18.460|date: 2010/05/03> + 18.030|date: 2010/05/04> + 17.890|date: 2010/05/05> + 17.650|date: 2010/05/06> + 17.260|date: 2010/05/07> + 17.380|date: 2010/05/10> + 17.160|date: 2010/05/11> + 17.130|date: 2010/05/12> + 17.260|date: 2010/05/13> + 17.010|date: 2010/05/14> + 16.920|date: 2010/05/17> + 16.900|date: 2010/05/18> + 16.370|date: 2010/05/19> + 15.950|date: 2010/05/20> + 15.920|date: 2010/05/21> + 15.890|date: 2010/05/24> + 15.700|date: 2010/05/25> + 16.070|date: 2010/05/26> + 16.280|date: 2010/05/27> + 16.320|date: 2010/05/28> + 16.100|date: 2010/06/01> + 15.860|date: 2010/06/02> + 16.160|date: 2010/06/03> + 16.000|date: 2010/06/04> + 15.820|date: 2010/06/07> + 15.440|date: 2010/06/08> + 15.790|date: 2010/06/09> + 16.080|date: 2010/06/10> + 16.100|date: 2010/06/11> + 16.310|date: 2010/06/14> + 16.380|date: 2010/06/15> + 16.350|date: 2010/06/16> + 16.340|date: 2010/06/17> + 16.350|date: 2010/06/18> + 16.500|date: 2010/06/21> + 16.080|date: 2010/06/22> + 15.890|date: 2010/06/23> + 15.800|date: 2010/06/24> + 16.040|date: 2010/06/25> + 16.100|date: 2010/06/28> + 15.530|date: 2010/06/29> + 15.120|date: 2010/06/30> + 15.110|date: 2010/07/01> + 15.220|date: 2010/07/02> + 15.440|date: 2010/07/06> + 15.850|date: 2010/07/07> + 15.950|date: 2010/07/08> + 15.880|date: 2010/07/09> + 15.970|date: 2010/07/12> + 16.080|date: 2010/07/13> + 16.030|date: 2010/07/14> + 16.030|date: 2010/07/15> + 15.840|date: 2010/07/16> + 15.500|date: 2010/07/19> + 15.700|date: 2010/07/20> + 15.810|date: 2010/07/21> + 16.180|date: 2010/07/22> + 16.340|date: 2010/07/23> + 16.710|date: 2010/07/26> + 17.205|date: 2010/07/27> + 16.640|date: 2010/07/28> + 16.670|date: 2010/07/29> + 16.440|date: 2010/07/30> + 16.590|date: 2010/08/02> + 16.269|date: 2010/08/03> + 16.150|date: 2010/08/04> + 16.290|date: 2010/08/05> + 16.320|date: 2010/08/06> + 16.580|date: 2010/08/09> + 16.660|date: 2010/08/10> + 16.230|date: 2010/08/11> + 16.160|date: 2010/08/12> + 16.170|date: 2010/08/13> + 16.230|date: 2010/08/16> + 16.440|date: 2010/08/17> + 16.210|date: 2010/08/19> + 16.100|date: 2010/08/20> low |ticker: WU> => 17.990|date: 2009/08/21> + 18.510|date: 2009/08/24> + 18.480|date: 2009/08/25> + 18.450|date: 2009/08/26> + 18.430|date: 2009/08/27> + 18.620|date: 2009/08/28> + 17.950|date: 2009/08/31> + 17.640|date: 2009/09/01> + 17.340|date: 2009/09/02> + 17.700|date: 2009/09/03> + 17.985|date: 2009/09/04> + 18.100|date: 2009/09/09> + 18.316|date: 2009/09/10> + 18.480|date: 2009/09/11> + 18.660|date: 2009/09/14> + 18.660|date: 2009/09/15> + 18.750|date: 2009/09/16> + 18.960|date: 2009/09/17> + 19.410|date: 2009/09/18> + 19.260|date: 2009/09/21> + 19.530|date: 2009/09/22> + 19.590|date: 2009/09/23> + 19.370|date: 2009/09/24> + 19.000|date: 2009/09/25> + 19.070|date: 2009/09/28> + 19.220|date: 2009/09/29> + 18.710|date: 2009/09/30> + 18.420|date: 2009/10/01> + 18.130|date: 2009/10/02> + 18.070|date: 2009/10/05> + 18.270|date: 2009/10/06> + 18.470|date: 2009/10/07> + 18.750|date: 2009/10/08> + 18.820|date: 2009/10/09> + 19.060|date: 2009/10/12> + 18.890|date: 2009/10/13> + 19.290|date: 2009/10/14> + 19.580|date: 2009/10/15> + 19.270|date: 2009/10/16> + 19.530|date: 2009/10/19> + 19.400|date: 2009/10/20> + 18.830|date: 2009/10/21> + 18.670|date: 2009/10/22> + 18.740|date: 2009/10/23> + 18.630|date: 2009/10/26> + 18.510|date: 2009/10/27> + 18.190|date: 2009/10/28> + 18.530|date: 2009/11/05> + 18.550|date: 2009/11/06> + 18.820|date: 2009/11/09> + 19.380|date: 2009/11/10> + 19.370|date: 2009/11/11> + 19.270|date: 2009/11/12> + 19.140|date: 2009/11/13> + 19.530|date: 2009/11/16> + 19.350|date: 2009/11/17> + 19.460|date: 2009/11/18> + 18.940|date: 2009/11/19> + 18.710|date: 2009/11/20> + 18.910|date: 2009/11/23> + 18.900|date: 2009/11/24> + 18.860|date: 2009/11/25> + 18.300|date: 2009/11/27> + 18.320|date: 2009/11/30> + 18.450|date: 2009/12/01> + 18.280|date: 2009/12/02> + 17.810|date: 2009/12/03> + 17.990|date: 2009/12/04> + 18.000|date: 2009/12/07> + 17.970|date: 2009/12/08> + 18.030|date: 2009/12/09> + 18.400|date: 2009/12/10> + 18.930|date: 2009/12/11> + 19.000|date: 2009/12/14> + 18.900|date: 2009/12/15> + 19.060|date: 2009/12/16> + 19.000|date: 2009/12/17> + 18.910|date: 2009/12/18> + 19.140|date: 2009/12/21> + 19.190|date: 2009/12/22> + 19.350|date: 2009/12/23> + 19.190|date: 2009/12/24> + 19.030|date: 2009/12/28> + 18.990|date: 2009/12/29> + 18.905|date: 2009/12/30> + 18.820|date: 2009/12/31> + 19.045|date: 2010/01/04> + 18.770|date: 2010/01/05> + 18.870|date: 2010/01/06> + 18.850|date: 2010/01/07> + 19.460|date: 2010/01/08> + 19.740|date: 2010/01/11> + 19.410|date: 2010/01/12> + 19.890|date: 2010/01/13> + 19.740|date: 2010/01/14> + 19.490|date: 2010/01/15> + 19.400|date: 2010/01/19> + 19.350|date: 2010/01/20> + 19.310|date: 2010/01/21> + 18.660|date: 2010/01/22> + 18.500|date: 2010/01/25> + 18.240|date: 2010/01/26> + 18.190|date: 2010/01/27> + 18.150|date: 2010/01/28> + 18.320|date: 2010/01/29> + 18.395|date: 2010/02/01> + 18.520|date: 2010/02/02> + 16.700|date: 2010/02/03> + 16.220|date: 2010/02/04> + 15.850|date: 2010/02/05> + 16.140|date: 2010/02/08> + 15.930|date: 2010/02/09> + 16.010|date: 2010/02/10> + 16.100|date: 2010/02/11> + 15.960|date: 2010/02/12> + 16.120|date: 2010/02/16> + 16.400|date: 2010/02/17> + 16.390|date: 2010/02/18> + 16.270|date: 2010/02/19> + 16.120|date: 2010/02/22> + 16.040|date: 2010/02/23> + 15.960|date: 2010/02/24> + 15.710|date: 2010/02/25> + 15.720|date: 2010/02/26> + 15.760|date: 2010/03/01> + 15.810|date: 2010/03/02> + 15.710|date: 2010/03/03> + 15.680|date: 2010/03/04> + 16.020|date: 2010/03/05> + 16.180|date: 2010/03/08> + 16.040|date: 2010/03/09> + 16.150|date: 2010/03/10> + 16.395|date: 2010/03/11> + 16.690|date: 2010/03/12> + 16.590|date: 2010/03/15> + 16.170|date: 2010/03/16> + 16.250|date: 2010/03/17> + 16.650|date: 2010/03/18> + 16.570|date: 2010/03/19> + 16.580|date: 2010/03/22> + 16.900|date: 2010/03/23> + 16.800|date: 2010/03/24> + 16.940|date: 2010/03/25> + 16.920|date: 2010/03/26> + 17.100|date: 2010/03/29> + 16.910|date: 2010/03/30> + 16.900|date: 2010/03/31> + 16.940|date: 2010/04/01> + 17.080|date: 2010/04/05> + 17.350|date: 2010/04/06> + 17.180|date: 2010/04/07> + 17.120|date: 2010/04/08> + 17.340|date: 2010/04/09> + 17.430|date: 2010/04/12> + 17.300|date: 2010/04/13> + 17.440|date: 2010/04/14> + 17.500|date: 2010/04/15> + 17.150|date: 2010/04/16> + 17.170|date: 2010/04/19> + 17.265|date: 2010/04/20> + 17.300|date: 2010/04/21> + 17.230|date: 2010/04/22> + 17.370|date: 2010/04/23> + 17.810|date: 2010/04/26> + 18.850|date: 2010/04/27> + 18.360|date: 2010/04/28> + 18.450|date: 2010/04/29> + 18.210|date: 2010/04/30> + 18.180|date: 2010/05/03> + 17.610|date: 2010/05/04> + 17.460|date: 2010/05/05> + 16.300|date: 2010/05/06> + 16.350|date: 2010/05/07> + 17.090|date: 2010/05/10> + 16.600|date: 2010/05/11> + 16.750|date: 2010/05/12> + 16.980|date: 2010/05/13> + 16.529|date: 2010/05/14> + 16.350|date: 2010/05/17> + 16.150|date: 2010/05/18> + 16.020|date: 2010/05/19> + 15.380|date: 2010/05/20> + 15.200|date: 2010/05/21> + 15.580|date: 2010/05/24> + 15.150|date: 2010/05/25> + 15.600|date: 2010/05/26> + 15.820|date: 2010/05/27> + 15.900|date: 2010/05/28> + 15.680|date: 2010/06/01> + 15.660|date: 2010/06/02> + 15.790|date: 2010/06/03> + 15.590|date: 2010/06/04> + 15.270|date: 2010/06/07> + 15.100|date: 2010/06/08> + 15.350|date: 2010/06/09> + 15.720|date: 2010/06/10> + 15.870|date: 2010/06/11> + 15.910|date: 2010/06/14> + 16.070|date: 2010/06/15> + 16.100|date: 2010/06/16> + 16.110|date: 2010/06/17> + 16.150|date: 2010/06/18> + 15.920|date: 2010/06/21> + 15.760|date: 2010/06/22> + 15.505|date: 2010/06/23> + 15.480|date: 2010/06/24> + 15.420|date: 2010/06/25> + 15.740|date: 2010/06/28> + 14.830|date: 2010/06/29> + 14.870|date: 2010/06/30> + 14.650|date: 2010/07/01> + 14.830|date: 2010/07/02> + 14.930|date: 2010/07/06> + 15.140|date: 2010/07/07> + 15.490|date: 2010/07/08> + 15.550|date: 2010/07/09> + 15.720|date: 2010/07/12> + 15.790|date: 2010/07/13> + 15.810|date: 2010/07/14> + 15.680|date: 2010/07/15> + 15.220|date: 2010/07/16> + 15.230|date: 2010/07/19> + 15.140|date: 2010/07/20> + 15.350|date: 2010/07/21> + 15.590|date: 2010/07/22> + 15.930|date: 2010/07/23> + 16.300|date: 2010/07/26> + 16.570|date: 2010/07/27> + 16.430|date: 2010/07/28> + 16.152|date: 2010/07/29> + 15.820|date: 2010/07/30> + 16.070|date: 2010/08/02> + 15.990|date: 2010/08/03> + 15.830|date: 2010/08/04> + 16.060|date: 2010/08/05> + 15.970|date: 2010/08/06> + 16.330|date: 2010/08/09> + 16.290|date: 2010/08/10> + 15.990|date: 2010/08/11> + 15.780|date: 2010/08/12> + 15.950|date: 2010/08/13> + 15.820|date: 2010/08/16> + 16.160|date: 2010/08/17> + 15.950|date: 2010/08/19> + 15.880|date: 2010/08/20> close |ticker: WU> => 18.580|date: 2009/08/21> + 18.530|date: 2009/08/24> + 18.490|date: 2009/08/25> + 18.590|date: 2009/08/26> + 18.890|date: 2009/08/27> + 18.770|date: 2009/08/28> + 18.040|date: 2009/08/31> + 17.710|date: 2009/09/01> + 17.830|date: 2009/09/02> + 18.250|date: 2009/09/03> + 18.180|date: 2009/09/04> + 18.460|date: 2009/09/09> + 18.570|date: 2009/09/10> + 18.870|date: 2009/09/11> + 19.060|date: 2009/09/14> + 18.750|date: 2009/09/15> + 19.200|date: 2009/09/16> + 19.480|date: 2009/09/17> + 19.560|date: 2009/09/18> + 19.490|date: 2009/09/21> + 20.560|date: 2009/09/22> + 19.590|date: 2009/09/23> + 19.400|date: 2009/09/24> + 19.080|date: 2009/09/25> + 19.730|date: 2009/09/28> + 19.260|date: 2009/09/29> + 18.920|date: 2009/09/30> + 18.450|date: 2009/10/01> + 18.170|date: 2009/10/02> + 18.160|date: 2009/10/05> + 18.770|date: 2009/10/06> + 18.660|date: 2009/10/07> + 18.960|date: 2009/10/08> + 19.060|date: 2009/10/09> + 19.170|date: 2009/10/12> + 19.200|date: 2009/10/13> + 19.830|date: 2009/10/14> + 19.860|date: 2009/10/15> + 19.780|date: 2009/10/16> + 19.680|date: 2009/10/19> + 19.610|date: 2009/10/20> + 19.160|date: 2009/10/21> + 19.320|date: 2009/10/22> + 18.790|date: 2009/10/23> + 18.830|date: 2009/10/26> + 18.670|date: 2009/10/27> + 18.210|date: 2009/10/28> + 18.960|date: 2009/11/05> + 18.810|date: 2009/11/06> + 19.510|date: 2009/11/09> + 19.640|date: 2009/11/10> + 19.580|date: 2009/11/11> + 19.320|date: 2009/11/12> + 19.440|date: 2009/11/13> + 20.020|date: 2009/11/16> + 19.820|date: 2009/11/17> + 19.670|date: 2009/11/18> + 19.280|date: 2009/11/19> + 18.830|date: 2009/11/20> + 18.980|date: 2009/11/23> + 18.920|date: 2009/11/24> + 18.910|date: 2009/11/25> + 18.500|date: 2009/11/27> + 18.450|date: 2009/11/30> + 18.490|date: 2009/12/01> + 18.400|date: 2009/12/02> + 17.840|date: 2009/12/03> + 18.140|date: 2009/12/04> + 18.240|date: 2009/12/07> + 18.050|date: 2009/12/08> + 18.190|date: 2009/12/09> + 19.000|date: 2009/12/10> + 19.070|date: 2009/12/11> + 19.210|date: 2009/12/14> + 18.970|date: 2009/12/15> + 19.230|date: 2009/12/16> + 19.030|date: 2009/12/17> + 19.130|date: 2009/12/18> + 19.240|date: 2009/12/21> + 19.390|date: 2009/12/22> + 19.440|date: 2009/12/23> + 19.250|date: 2009/12/24> + 19.100|date: 2009/12/28> + 19.070|date: 2009/12/29> + 19.020|date: 2009/12/30> + 18.850|date: 2009/12/31> + 19.090|date: 2010/01/04> + 19.010|date: 2010/01/05> + 19.000|date: 2010/01/06> + 19.610|date: 2010/01/07> + 19.800|date: 2010/01/08> + 19.970|date: 2010/01/11> + 19.850|date: 2010/01/12> + 20.130|date: 2010/01/13> + 19.880|date: 2010/01/14> + 19.530|date: 2010/01/15> + 19.860|date: 2010/01/19> + 19.500|date: 2010/01/20> + 19.430|date: 2010/01/21> + 18.800|date: 2010/01/22> + 18.630|date: 2010/01/25> + 18.310|date: 2010/01/26> + 18.350|date: 2010/01/27> + 18.250|date: 2010/01/28> + 18.540|date: 2010/01/29> + 18.580|date: 2010/02/01> + 18.850|date: 2010/02/02> + 17.170|date: 2010/02/03> + 16.540|date: 2010/02/04> + 16.500|date: 2010/02/05> + 16.160|date: 2010/02/08> + 16.140|date: 2010/02/09> + 16.440|date: 2010/02/10> + 16.160|date: 2010/02/11> + 16.120|date: 2010/02/12> + 16.500|date: 2010/02/16> + 16.400|date: 2010/02/17> + 16.460|date: 2010/02/18> + 16.350|date: 2010/02/19> + 16.180|date: 2010/02/22> + 16.040|date: 2010/02/23> + 16.000|date: 2010/02/24> + 15.960|date: 2010/02/25> + 15.780|date: 2010/02/26> + 16.000|date: 2010/03/01> + 15.840|date: 2010/03/02> + 15.710|date: 2010/03/03> + 16.020|date: 2010/03/04> + 16.310|date: 2010/03/05> + 16.220|date: 2010/03/08> + 16.330|date: 2010/03/09> + 16.510|date: 2010/03/10> + 16.770|date: 2010/03/11> + 16.910|date: 2010/03/12> + 16.710|date: 2010/03/15> + 16.240|date: 2010/03/16> + 16.800|date: 2010/03/17> + 16.800|date: 2010/03/18> + 16.660|date: 2010/03/19> + 16.910|date: 2010/03/22> + 17.060|date: 2010/03/23> + 16.880|date: 2010/03/24> + 16.970|date: 2010/03/25> + 17.050|date: 2010/03/26> + 17.190|date: 2010/03/29> + 17.000|date: 2010/03/30> + 16.960|date: 2010/03/31> + 17.060|date: 2010/04/01> + 17.370|date: 2010/04/05> + 17.500|date: 2010/04/06> + 17.240|date: 2010/04/07> + 17.410|date: 2010/04/08> + 17.490|date: 2010/04/09> + 17.470|date: 2010/04/12> + 17.490|date: 2010/04/13> + 17.640|date: 2010/04/14> + 17.530|date: 2010/04/15> + 17.240|date: 2010/04/16> + 17.300|date: 2010/04/19> + 17.400|date: 2010/04/20> + 17.440|date: 2010/04/21> + 17.450|date: 2010/04/22> + 17.780|date: 2010/04/23> + 17.910|date: 2010/04/26> + 19.000|date: 2010/04/27> + 18.620|date: 2010/04/28> + 18.680|date: 2010/04/29> + 18.250|date: 2010/04/30> + 18.220|date: 2010/05/03> + 17.780|date: 2010/05/04> + 17.580|date: 2010/05/05> + 17.220|date: 2010/05/06> + 16.550|date: 2010/05/07> + 17.240|date: 2010/05/10> + 16.790|date: 2010/05/11> + 17.060|date: 2010/05/12> + 17.010|date: 2010/05/13> + 16.640|date: 2010/05/14> + 16.620|date: 2010/05/17> + 16.190|date: 2010/05/18> + 16.050|date: 2010/05/19> + 15.470|date: 2010/05/20> + 15.900|date: 2010/05/21> + 15.580|date: 2010/05/24> + 15.690|date: 2010/05/25> + 15.660|date: 2010/05/26> + 16.260|date: 2010/05/27> + 15.960|date: 2010/05/28> + 15.690|date: 2010/06/01> + 15.760|date: 2010/06/02> + 16.150|date: 2010/06/03> + 15.630|date: 2010/06/04> + 15.310|date: 2010/06/07> + 15.440|date: 2010/06/08> + 15.510|date: 2010/06/09> + 16.070|date: 2010/06/10> + 16.090|date: 2010/06/11> + 15.930|date: 2010/06/14> + 16.380|date: 2010/06/15> + 16.230|date: 2010/06/16> + 16.270|date: 2010/06/17> + 16.200|date: 2010/06/18> + 16.000|date: 2010/06/21> + 15.780|date: 2010/06/22> + 15.800|date: 2010/06/23> + 15.530|date: 2010/06/24> + 16.000|date: 2010/06/25> + 15.740|date: 2010/06/28> + 14.940|date: 2010/06/29> + 14.910|date: 2010/06/30> + 15.030|date: 2010/07/01> + 14.900|date: 2010/07/02> + 15.060|date: 2010/07/06> + 15.787|date: 2010/07/07> + 15.630|date: 2010/07/08> + 15.870|date: 2010/07/09> + 15.900|date: 2010/07/12> + 16.000|date: 2010/07/13> + 15.960|date: 2010/07/14> + 15.980|date: 2010/07/15> + 15.340|date: 2010/07/16> + 15.370|date: 2010/07/19> + 15.690|date: 2010/07/20> + 15.440|date: 2010/07/21> + 16.040|date: 2010/07/22> + 16.310|date: 2010/07/23> + 16.680|date: 2010/07/26> + 16.690|date: 2010/07/27> + 16.470|date: 2010/07/28> + 16.410|date: 2010/07/29> + 16.230|date: 2010/07/30> + 16.280|date: 2010/08/02> + 16.030|date: 2010/08/03> + 16.130|date: 2010/08/04> + 16.220|date: 2010/08/05> + 16.290|date: 2010/08/06> + 16.540|date: 2010/08/09> + 16.500|date: 2010/08/10> + 16.050|date: 2010/08/11> + 16.060|date: 2010/08/12> + 15.980|date: 2010/08/13> + 16.100|date: 2010/08/16> + 16.180|date: 2010/08/17> + 16.060|date: 2010/08/19> + 15.940|date: 2010/08/20> volume |ticker: WU> => 61370.000|date: 2009/08/21> + 47094.000|date: 2009/08/24> + 67290.000|date: 2009/08/25> + 37465.000|date: 2009/08/26> + 48820.000|date: 2009/08/27> + 40749.000|date: 2009/08/28> + 79033.000|date: 2009/08/31> + 74340.000|date: 2009/09/01> + 58812.000|date: 2009/09/02> + 57935.000|date: 2009/09/03> + 41647.000|date: 2009/09/04> + 35545.000|date: 2009/09/09> + 52768.000|date: 2009/09/10> + 44291.000|date: 2009/09/11> + 42000.000|date: 2009/09/14> + 59428.000|date: 2009/09/15> + 46907.000|date: 2009/09/16> + 50710.000|date: 2009/09/17> + 62050.000|date: 2009/09/18> + 51522.000|date: 2009/09/21> + 89045.000|date: 2009/09/22> + 85569.000|date: 2009/09/23> + 47623.000|date: 2009/09/24> + 42077.000|date: 2009/09/25> + 33756.000|date: 2009/09/28> + 59241.000|date: 2009/09/29> + 79065.000|date: 2009/09/30> + 61213.000|date: 2009/10/01> + 49927.000|date: 2009/10/02> + 64763.000|date: 2009/10/05> + 78295.000|date: 2009/10/06> + 44028.000|date: 2009/10/07> + 35376.000|date: 2009/10/08> + 34513.000|date: 2009/10/09> + 26412.000|date: 2009/10/12> + 49609.000|date: 2009/10/13> + 54463.000|date: 2009/10/14> + 47946.000|date: 2009/10/15> + 43661.000|date: 2009/10/16> + 68647.000|date: 2009/10/19> + 72381.000|date: 2009/10/20> + 76348.000|date: 2009/10/21> + 54314.000|date: 2009/10/22> + 46569.000|date: 2009/10/23> + 40931.000|date: 2009/10/26> + 52711.000|date: 2009/10/27> + 51885.000|date: 2009/10/28> + 29864.000|date: 2009/11/05> + 42169.000|date: 2009/11/06> + 43245.000|date: 2009/11/09> + 36813.000|date: 2009/11/10> + 32600.000|date: 2009/11/11> + 35378.000|date: 2009/11/12> + 26443.000|date: 2009/11/13> + 52549.000|date: 2009/11/16> + 42768.000|date: 2009/11/17> + 27452.000|date: 2009/11/18> + 54375.000|date: 2009/11/19> + 93199.000|date: 2009/11/20> + 53069.000|date: 2009/11/23> + 47627.000|date: 2009/11/24> + 50013.000|date: 2009/11/25> + 26642.000|date: 2009/11/27> + 59024.000|date: 2009/11/30> + 82648.000|date: 2009/12/01> + 68836.000|date: 2009/12/02> + 81113.000|date: 2009/12/03> + 67333.000|date: 2009/12/04> + 44338.000|date: 2009/12/07> + 42969.000|date: 2009/12/08> + 36161.000|date: 2009/12/09> + 88125.000|date: 2009/12/10> + 51320.000|date: 2009/12/11> + 33219.000|date: 2009/12/14> + 49240.000|date: 2009/12/15> + 47648.000|date: 2009/12/16> + 45088.000|date: 2009/12/17> + 59878.000|date: 2009/12/18> + 44430.000|date: 2009/12/21> + 35389.000|date: 2009/12/22> + 24827.000|date: 2009/12/23> + 15199.000|date: 2009/12/24> + 28251.000|date: 2009/12/28> + 31340.000|date: 2009/12/29> + 28735.000|date: 2009/12/30> + 24181.000|date: 2009/12/31> + 42778.000|date: 2010/01/04> + 39148.000|date: 2010/01/05> + 42078.000|date: 2010/01/06> + 82568.000|date: 2010/01/07> + 56738.000|date: 2010/01/08> + 53261.000|date: 2010/01/11> + 50871.000|date: 2010/01/12> + 57821.000|date: 2010/01/13> + 32485.000|date: 2010/01/14> + 47125.000|date: 2010/01/15> + 55099.000|date: 2010/01/19> + 50089.000|date: 2010/01/20> + 66011.000|date: 2010/01/21> + 81536.000|date: 2010/01/22> + 46017.000|date: 2010/01/25> + 63897.000|date: 2010/01/26> + 59301.000|date: 2010/01/27> + 56981.000|date: 2010/01/28> + 67242.000|date: 2010/01/29> + 61743.000|date: 2010/02/01> + 56098.000|date: 2010/02/02> + 508481.000|date: 2010/02/03> + 342944.000|date: 2010/02/04> + 167198.000|date: 2010/02/05> + 147857.000|date: 2010/02/08> + 194611.000|date: 2010/02/09> + 157284.000|date: 2010/02/10> + 157815.000|date: 2010/02/11> + 103030.000|date: 2010/02/12> + 95556.000|date: 2010/02/16> + 46418.000|date: 2010/02/17> + 46256.000|date: 2010/02/18> + 69631.000|date: 2010/02/19> + 87056.000|date: 2010/02/22> + 75706.000|date: 2010/02/23> + 79066.000|date: 2010/02/24> + 86718.000|date: 2010/02/25> + 73908.000|date: 2010/02/26> + 77322.000|date: 2010/03/01> + 89304.000|date: 2010/03/02> + 71497.000|date: 2010/03/03> + 99277.000|date: 2010/03/04> + 68465.000|date: 2010/03/05> + 57369.000|date: 2010/03/08> + 90195.000|date: 2010/03/09> + 96406.000|date: 2010/03/10> + 78274.000|date: 2010/03/11> + 55757.000|date: 2010/03/12> + 87102.000|date: 2010/03/15> + 156679.000|date: 2010/03/16> + 100281.000|date: 2010/03/17> + 64541.000|date: 2010/03/18> + 79759.000|date: 2010/03/19> + 61887.000|date: 2010/03/22> + 68676.000|date: 2010/03/23> + 58659.000|date: 2010/03/24> + 127809.000|date: 2010/03/25> + 50758.000|date: 2010/03/26> + 37813.000|date: 2010/03/29> + 52737.000|date: 2010/03/30> + 74017.000|date: 2010/03/31> + 69689.000|date: 2010/04/01> + 66806.000|date: 2010/04/05> + 75675.000|date: 2010/04/06> + 66216.000|date: 2010/04/07> + 62757.000|date: 2010/04/08> + 53839.000|date: 2010/04/09> + 52738.000|date: 2010/04/12> + 45569.000|date: 2010/04/13> + 59069.000|date: 2010/04/14> + 55816.000|date: 2010/04/15> + 58437.000|date: 2010/04/16> + 69093.000|date: 2010/04/19> + 52640.000|date: 2010/04/20> + 60879.000|date: 2010/04/21> + 82361.000|date: 2010/04/22> + 51030.000|date: 2010/04/23> + 148850.000|date: 2010/04/26> + 328364.000|date: 2010/04/27> + 150514.000|date: 2010/04/28> + 85543.000|date: 2010/04/29> + 116641.000|date: 2010/04/30> + 76098.000|date: 2010/05/03> + 111053.000|date: 2010/05/04> + 54561.000|date: 2010/05/05> + 150122.000|date: 2010/05/06> + 153206.000|date: 2010/05/07> + 113358.000|date: 2010/05/10> + 91761.000|date: 2010/05/11> + 75156.000|date: 2010/05/12> + 84978.000|date: 2010/05/13> + 111585.000|date: 2010/05/14> + 90215.000|date: 2010/05/17> + 96706.000|date: 2010/05/18> + 142447.000|date: 2010/05/19> + 111394.000|date: 2010/05/20> + 112103.000|date: 2010/05/21> + 57744.000|date: 2010/05/24> + 92385.000|date: 2010/05/25> + 106373.000|date: 2010/05/26> + 73018.000|date: 2010/05/27> + 54417.000|date: 2010/05/28> + 84075.000|date: 2010/06/01> + 88875.000|date: 2010/06/02> + 68671.000|date: 2010/06/03> + 100250.000|date: 2010/06/04> + 92919.000|date: 2010/06/07> + 88904.000|date: 2010/06/08> + 66814.000|date: 2010/06/09> + 65891.000|date: 2010/06/10> + 52091.000|date: 2010/06/11> + 52444.000|date: 2010/06/14> + 88547.000|date: 2010/06/15> + 48425.000|date: 2010/06/16> + 30563.000|date: 2010/06/17> + 47364.000|date: 2010/06/18> + 44432.000|date: 2010/06/21> + 47891.000|date: 2010/06/22> + 45359.000|date: 2010/06/23> + 70021.000|date: 2010/06/24> + 124921.000|date: 2010/06/25> + 46458.000|date: 2010/06/28> + 110267.000|date: 2010/06/29> + 80619.000|date: 2010/06/30> + 89206.000|date: 2010/07/01> + 58788.000|date: 2010/07/02> + 49627.000|date: 2010/07/06> + 97018.000|date: 2010/07/07> + 85511.000|date: 2010/07/08> + 41569.000|date: 2010/07/09> + 36248.000|date: 2010/07/12> + 85499.000|date: 2010/07/13> + 37854.000|date: 2010/07/14> + 63416.000|date: 2010/07/15> + 96620.000|date: 2010/07/16> + 51674.000|date: 2010/07/19> + 41507.000|date: 2010/07/20> + 56231.000|date: 2010/07/21> + 100536.000|date: 2010/07/22> + 47876.000|date: 2010/07/23> + 91184.000|date: 2010/07/26> + 96062.000|date: 2010/07/27> + 56360.000|date: 2010/07/28> + 83881.000|date: 2010/07/29> + 74224.000|date: 2010/07/30> + 81222.000|date: 2010/08/02> + 61259.000|date: 2010/08/03> + 50838.000|date: 2010/08/04> + 29934.000|date: 2010/08/05> + 48008.000|date: 2010/08/06> + 42737.000|date: 2010/08/09> + 48636.000|date: 2010/08/10> + 47736.000|date: 2010/08/11> + 52099.000|date: 2010/08/12> + 35446.000|date: 2010/08/13> + 28857.000|date: 2010/08/16> + 38698.000|date: 2010/08/17> + 47403.000|date: 2010/08/19> + 35871.000|date: 2010/08/20> open |ticker: WY> => 36.290|date: 2009/08/21> + 37.290|date: 2009/08/24> + 36.690|date: 2009/08/25> + 36.540|date: 2009/08/26> + 36.580|date: 2009/08/27> + 37.640|date: 2009/08/28> + 37.160|date: 2009/08/31> + 37.280|date: 2009/09/01> + 35.650|date: 2009/09/02> + 36.290|date: 2009/09/03> + 36.650|date: 2009/09/04> + 36.610|date: 2009/09/09> + 36.620|date: 2009/09/10> + 37.110|date: 2009/09/11> + 36.990|date: 2009/09/14> + 39.550|date: 2009/09/15> + 39.220|date: 2009/09/16> + 40.000|date: 2009/09/17> + 38.800|date: 2009/09/18> + 39.080|date: 2009/09/21> + 38.940|date: 2009/09/22> + 38.890|date: 2009/09/23> + 38.270|date: 2009/09/24> + 36.140|date: 2009/09/25> + 37.000|date: 2009/09/28> + 37.350|date: 2009/09/29> + 37.520|date: 2009/09/30> + 36.290|date: 2009/10/01> + 35.610|date: 2009/10/02> + 35.260|date: 2009/10/05> + 35.880|date: 2009/10/06> + 35.540|date: 2009/10/07> + 35.390|date: 2009/10/08> + 36.520|date: 2009/10/09> + 36.435|date: 2009/10/12> + 36.850|date: 2009/10/13> + 38.040|date: 2009/10/14> + 39.060|date: 2009/10/15> + 39.790|date: 2009/10/16> + 40.010|date: 2009/10/19> + 40.540|date: 2009/10/20> + 40.500|date: 2009/10/21> + 40.260|date: 2009/10/22> + 40.830|date: 2009/10/23> + 39.380|date: 2009/10/26> + 38.330|date: 2009/10/27> + 37.890|date: 2009/10/28> + 36.860|date: 2009/11/05> + 37.240|date: 2009/11/06> + 37.750|date: 2009/11/09> + 38.620|date: 2009/11/10> + 39.040|date: 2009/11/11> + 38.780|date: 2009/11/12> + 38.230|date: 2009/11/13> + 38.590|date: 2009/11/16> + 39.510|date: 2009/11/17> + 39.410|date: 2009/11/18> + 38.950|date: 2009/11/19> + 38.390|date: 2009/11/20> + 38.580|date: 2009/11/23> + 39.120|date: 2009/11/24> + 38.450|date: 2009/11/25> + 37.710|date: 2009/11/27> + 37.620|date: 2009/11/30> + 39.090|date: 2009/12/01> + 40.190|date: 2009/12/02> + 42.450|date: 2009/12/03> + 42.460|date: 2009/12/04> + 42.330|date: 2009/12/07> + 42.340|date: 2009/12/08> + 41.600|date: 2009/12/09> + 42.110|date: 2009/12/10> + 41.590|date: 2009/12/11> + 42.330|date: 2009/12/14> + 46.420|date: 2009/12/15> + 43.930|date: 2009/12/16> + 43.630|date: 2009/12/17> + 42.760|date: 2009/12/18> + 42.820|date: 2009/12/21> + 43.090|date: 2009/12/22> + 43.910|date: 2009/12/23> + 44.000|date: 2009/12/24> + 44.190|date: 2009/12/28> + 43.980|date: 2009/12/29> + 43.550|date: 2009/12/30> + 43.960|date: 2009/12/31> + 43.890|date: 2010/01/04> + 44.290|date: 2010/01/05> + 44.320|date: 2010/01/06> + 44.540|date: 2010/01/07> + 44.250|date: 2010/01/08> + 44.140|date: 2010/01/11> + 44.020|date: 2010/01/12> + 43.930|date: 2010/01/13> + 44.010|date: 2010/01/14> + 43.890|date: 2010/01/15> + 43.580|date: 2010/01/19> + 44.340|date: 2010/01/20> + 43.950|date: 2010/01/21> + 41.760|date: 2010/01/22> + 41.860|date: 2010/01/25> + 41.260|date: 2010/01/26> + 41.370|date: 2010/01/27> + 41.530|date: 2010/01/28> + 40.830|date: 2010/01/29> + 40.380|date: 2010/02/01> + 41.050|date: 2010/02/02> + 42.350|date: 2010/02/03> + 41.790|date: 2010/02/04> + 40.020|date: 2010/02/05> + 39.590|date: 2010/02/08> + 39.820|date: 2010/02/09> + 39.790|date: 2010/02/10> + 39.310|date: 2010/02/11> + 39.010|date: 2010/02/12> + 40.020|date: 2010/02/16> + 40.760|date: 2010/02/17> + 40.080|date: 2010/02/18> + 40.500|date: 2010/02/19> + 41.490|date: 2010/02/22> + 41.190|date: 2010/02/23> + 41.240|date: 2010/02/24> + 41.400|date: 2010/02/25> + 41.430|date: 2010/02/26> + 40.680|date: 2010/03/01> + 42.060|date: 2010/03/02> + 42.650|date: 2010/03/03> + 42.950|date: 2010/03/04> + 43.000|date: 2010/03/05> + 43.430|date: 2010/03/08> + 43.250|date: 2010/03/09> + 43.560|date: 2010/03/10> + 42.870|date: 2010/03/11> + 43.950|date: 2010/03/12> + 43.640|date: 2010/03/15> + 43.590|date: 2010/03/16> + 44.700|date: 2010/03/17> + 45.380|date: 2010/03/18> + 44.770|date: 2010/03/19> + 43.870|date: 2010/03/22> + 45.000|date: 2010/03/23> + 45.130|date: 2010/03/24> + 45.350|date: 2010/03/25> + 44.350|date: 2010/03/26> + 44.480|date: 2010/03/29> + 45.140|date: 2010/03/30> + 45.060|date: 2010/03/31> + 45.570|date: 2010/04/01> + 45.730|date: 2010/04/05> + 46.000|date: 2010/04/06> + 46.190|date: 2010/04/07> + 45.850|date: 2010/04/08> + 46.120|date: 2010/04/09> + 46.440|date: 2010/04/12> + 45.940|date: 2010/04/13> + 46.140|date: 2010/04/14> + 46.860|date: 2010/04/15> + 46.750|date: 2010/04/16> + 47.480|date: 2010/04/19> + 48.650|date: 2010/04/20> + 49.950|date: 2010/04/21> + 50.490|date: 2010/04/22> + 51.920|date: 2010/04/23> + 53.480|date: 2010/04/26> + 52.000|date: 2010/04/27> + 49.190|date: 2010/04/28> + 50.610|date: 2010/04/29> + 50.490|date: 2010/04/30> + 49.530|date: 2010/05/03> + 49.950|date: 2010/05/04> + 48.410|date: 2010/05/05> + 48.720|date: 2010/05/06> + 44.630|date: 2010/05/07> + 47.100|date: 2010/05/10> + 46.910|date: 2010/05/11> + 47.470|date: 2010/05/12> + 48.090|date: 2010/05/13> + 46.560|date: 2010/05/14> + 46.320|date: 2010/05/17> + 46.220|date: 2010/05/18> + 44.060|date: 2010/05/19> + 42.400|date: 2010/05/20> + 40.840|date: 2010/05/21> + 42.660|date: 2010/05/24> + 40.510|date: 2010/05/25> + 42.210|date: 2010/05/26> + 42.660|date: 2010/05/27> + 43.640|date: 2010/05/28> + 41.960|date: 2010/06/01> + 41.660|date: 2010/06/02> + 42.450|date: 2010/06/03> + 41.160|date: 2010/06/04> + 40.140|date: 2010/06/07> + 39.000|date: 2010/06/08> + 40.130|date: 2010/06/09> + 39.720|date: 2010/06/10> + 39.820|date: 2010/06/11> + 41.350|date: 2010/06/14> + 40.670|date: 2010/06/15> + 40.250|date: 2010/06/16> + 40.100|date: 2010/06/17> + 39.630|date: 2010/06/18> + 39.960|date: 2010/06/21> + 39.440|date: 2010/06/22> + 37.930|date: 2010/06/23> + 38.480|date: 2010/06/24> + 37.400|date: 2010/06/25> + 37.170|date: 2010/06/28> + 36.010|date: 2010/06/29> + 35.250|date: 2010/06/30> + 35.060|date: 2010/07/01> + 35.230|date: 2010/07/02> + 35.080|date: 2010/07/06> + 34.480|date: 2010/07/07> + 35.740|date: 2010/07/08> + 35.610|date: 2010/07/09> + 37.930|date: 2010/07/12> + 39.770|date: 2010/07/13> + 40.310|date: 2010/07/14> + 39.870|date: 2010/07/15> + 40.450|date: 2010/07/16> + 40.310|date: 2010/07/19> + 15.720|date: 2010/07/20> + 16.200|date: 2010/07/21> + 15.900|date: 2010/07/22> + 16.100|date: 2010/07/23> + 16.690|date: 2010/07/26> + 17.250|date: 2010/07/27> + 16.960|date: 2010/07/28> + 16.750|date: 2010/07/29> + 16.360|date: 2010/07/30> + 16.680|date: 2010/08/02> + 16.930|date: 2010/08/03> + 17.150|date: 2010/08/04> + 17.660|date: 2010/08/05> + 17.100|date: 2010/08/06> + 17.420|date: 2010/08/09> + 17.250|date: 2010/08/10> + 16.920|date: 2010/08/11> + 16.150|date: 2010/08/12> + 16.410|date: 2010/08/13> + 16.260|date: 2010/08/16> + 16.450|date: 2010/08/17> + 16.690|date: 2010/08/19> + 16.020|date: 2010/08/20> high |ticker: WY> => 37.310|date: 2009/08/21> + 37.450|date: 2009/08/24> + 37.310|date: 2009/08/25> + 37.490|date: 2009/08/26> + 37.440|date: 2009/08/27> + 37.980|date: 2009/08/28> + 37.500|date: 2009/08/31> + 37.920|date: 2009/09/01> + 36.410|date: 2009/09/02> + 36.820|date: 2009/09/03> + 37.150|date: 2009/09/04> + 37.210|date: 2009/09/09> + 37.120|date: 2009/09/10> + 38.130|date: 2009/09/11> + 39.660|date: 2009/09/14> + 40.435|date: 2009/09/15> + 39.910|date: 2009/09/16> + 40.360|date: 2009/09/17> + 39.880|date: 2009/09/18> + 39.680|date: 2009/09/21> + 39.280|date: 2009/09/22> + 39.270|date: 2009/09/23> + 38.360|date: 2009/09/24> + 37.330|date: 2009/09/25> + 37.660|date: 2009/09/28> + 38.220|date: 2009/09/29> + 37.610|date: 2009/09/30> + 36.600|date: 2009/10/01> + 35.610|date: 2009/10/02> + 35.560|date: 2009/10/05> + 36.140|date: 2009/10/06> + 35.750|date: 2009/10/07> + 36.620|date: 2009/10/08> + 36.700|date: 2009/10/09> + 37.400|date: 2009/10/12> + 37.850|date: 2009/10/13> + 39.350|date: 2009/10/14> + 40.040|date: 2009/10/15> + 40.220|date: 2009/10/16> + 41.000|date: 2009/10/19> + 40.740|date: 2009/10/20> + 41.280|date: 2009/10/21> + 41.000|date: 2009/10/22> + 40.830|date: 2009/10/23> + 40.450|date: 2009/10/26> + 38.940|date: 2009/10/27> + 38.500|date: 2009/10/28> + 38.050|date: 2009/11/05> + 37.990|date: 2009/11/06> + 38.870|date: 2009/11/09> + 38.930|date: 2009/11/10> + 39.500|date: 2009/11/11> + 39.100|date: 2009/11/12> + 38.620|date: 2009/11/13> + 39.750|date: 2009/11/16> + 39.700|date: 2009/11/17> + 39.630|date: 2009/11/18> + 39.060|date: 2009/11/19> + 38.740|date: 2009/11/20> + 39.430|date: 2009/11/23> + 39.330|date: 2009/11/24> + 39.190|date: 2009/11/25> + 37.980|date: 2009/11/27> + 38.990|date: 2009/11/30> + 40.620|date: 2009/12/01> + 41.590|date: 2009/12/02> + 44.020|date: 2009/12/03> + 43.500|date: 2009/12/04> + 42.730|date: 2009/12/07> + 42.380|date: 2009/12/08> + 42.050|date: 2009/12/09> + 42.200|date: 2009/12/10> + 42.100|date: 2009/12/11> + 42.590|date: 2009/12/14> + 46.800|date: 2009/12/15> + 44.860|date: 2009/12/16> + 43.960|date: 2009/12/17> + 43.340|date: 2009/12/18> + 43.450|date: 2009/12/21> + 43.690|date: 2009/12/22> + 43.970|date: 2009/12/23> + 44.230|date: 2009/12/24> + 44.330|date: 2009/12/28> + 44.150|date: 2009/12/29> + 43.860|date: 2009/12/30> + 44.070|date: 2009/12/31> + 44.430|date: 2010/01/04> + 45.240|date: 2010/01/05> + 45.230|date: 2010/01/06> + 44.640|date: 2010/01/07> + 44.450|date: 2010/01/08> + 44.490|date: 2010/01/11> + 44.400|date: 2010/01/12> + 44.400|date: 2010/01/13> + 44.140|date: 2010/01/14> + 44.120|date: 2010/01/15> + 44.740|date: 2010/01/19> + 44.630|date: 2010/01/20> + 44.120|date: 2010/01/21> + 42.260|date: 2010/01/22> + 42.150|date: 2010/01/25> + 42.000|date: 2010/01/26> + 41.440|date: 2010/01/27> + 41.650|date: 2010/01/28> + 41.500|date: 2010/01/29> + 41.010|date: 2010/02/01> + 42.580|date: 2010/02/02> + 42.530|date: 2010/02/03> + 41.790|date: 2010/02/04> + 40.260|date: 2010/02/05> + 40.220|date: 2010/02/08> + 40.260|date: 2010/02/09> + 39.880|date: 2010/02/10> + 39.690|date: 2010/02/11> + 39.610|date: 2010/02/12> + 40.540|date: 2010/02/16> + 40.970|date: 2010/02/17> + 40.670|date: 2010/02/18> + 41.580|date: 2010/02/19> + 41.490|date: 2010/02/22> + 41.480|date: 2010/02/23> + 42.200|date: 2010/02/24> + 41.400|date: 2010/02/25> + 41.630|date: 2010/02/26> + 41.780|date: 2010/03/01> + 42.650|date: 2010/03/02> + 43.240|date: 2010/03/03> + 43.150|date: 2010/03/04> + 43.430|date: 2010/03/05> + 43.920|date: 2010/03/08> + 44.060|date: 2010/03/09> + 43.730|date: 2010/03/10> + 43.840|date: 2010/03/11> + 44.290|date: 2010/03/12> + 43.720|date: 2010/03/15> + 44.735|date: 2010/03/16> + 45.420|date: 2010/03/17> + 45.490|date: 2010/03/18> + 45.320|date: 2010/03/19> + 45.030|date: 2010/03/22> + 45.320|date: 2010/03/23> + 45.430|date: 2010/03/24> + 45.440|date: 2010/03/25> + 45.080|date: 2010/03/26> + 45.240|date: 2010/03/29> + 45.930|date: 2010/03/30> + 45.540|date: 2010/03/31> + 45.950|date: 2010/04/01> + 46.590|date: 2010/04/05> + 46.430|date: 2010/04/06> + 46.520|date: 2010/04/07> + 45.920|date: 2010/04/08> + 47.280|date: 2010/04/09> + 46.460|date: 2010/04/12> + 46.000|date: 2010/04/13> + 47.330|date: 2010/04/14> + 47.270|date: 2010/04/15> + 48.070|date: 2010/04/16> + 48.310|date: 2010/04/19> + 50.290|date: 2010/04/20> + 51.060|date: 2010/04/21> + 52.010|date: 2010/04/22> + 53.400|date: 2010/04/23> + 53.690|date: 2010/04/26> + 52.000|date: 2010/04/27> + 50.480|date: 2010/04/28> + 51.030|date: 2010/04/29> + 51.190|date: 2010/04/30> + 50.960|date: 2010/05/03> + 49.960|date: 2010/05/04> + 48.900|date: 2010/05/05> + 48.720|date: 2010/05/06> + 46.360|date: 2010/05/07> + 47.690|date: 2010/05/10> + 47.990|date: 2010/05/11> + 48.390|date: 2010/05/12> + 48.230|date: 2010/05/13> + 46.740|date: 2010/05/14> + 46.960|date: 2010/05/17> + 46.970|date: 2010/05/18> + 44.480|date: 2010/05/19> + 43.360|date: 2010/05/20> + 43.140|date: 2010/05/21> + 43.160|date: 2010/05/24> + 41.540|date: 2010/05/25> + 42.830|date: 2010/05/26> + 43.180|date: 2010/05/27> + 43.850|date: 2010/05/28> + 42.800|date: 2010/06/01> + 42.460|date: 2010/06/02> + 42.750|date: 2010/06/03> + 41.440|date: 2010/06/04> + 40.190|date: 2010/06/07> + 39.620|date: 2010/06/08> + 40.270|date: 2010/06/09> + 40.290|date: 2010/06/10> + 41.100|date: 2010/06/11> + 41.770|date: 2010/06/14> + 40.850|date: 2010/06/15> + 40.500|date: 2010/06/16> + 40.240|date: 2010/06/17> + 39.710|date: 2010/06/18> + 40.220|date: 2010/06/21> + 39.840|date: 2010/06/22> + 38.980|date: 2010/06/23> + 38.720|date: 2010/06/24> + 37.562|date: 2010/06/25> + 37.380|date: 2010/06/28> + 36.120|date: 2010/06/29> + 35.840|date: 2010/06/30> + 35.680|date: 2010/07/01> + 35.480|date: 2010/07/02> + 35.160|date: 2010/07/06> + 35.430|date: 2010/07/07> + 35.910|date: 2010/07/08> + 36.000|date: 2010/07/09> + 41.940|date: 2010/07/12> + 41.180|date: 2010/07/13> + 40.310|date: 2010/07/14> + 40.760|date: 2010/07/15> + 40.850|date: 2010/07/16> + 41.850|date: 2010/07/19> + 16.500|date: 2010/07/20> + 16.200|date: 2010/07/21> + 16.220|date: 2010/07/22> + 16.650|date: 2010/07/23> + 17.080|date: 2010/07/26> + 17.320|date: 2010/07/27> + 16.960|date: 2010/07/28> + 16.880|date: 2010/07/29> + 16.490|date: 2010/07/30> + 16.950|date: 2010/08/02> + 17.110|date: 2010/08/03> + 17.610|date: 2010/08/04> + 17.730|date: 2010/08/05> + 17.280|date: 2010/08/06> + 17.450|date: 2010/08/09> + 17.460|date: 2010/08/10> + 17.010|date: 2010/08/11> + 16.680|date: 2010/08/12> + 16.610|date: 2010/08/13> + 16.575|date: 2010/08/16> + 17.030|date: 2010/08/17> + 16.690|date: 2010/08/19> + 16.320|date: 2010/08/20> low |ticker: WY> => 35.890|date: 2009/08/21> + 36.110|date: 2009/08/24> + 36.270|date: 2009/08/25> + 36.110|date: 2009/08/26> + 35.830|date: 2009/08/27> + 36.920|date: 2009/08/28> + 36.700|date: 2009/08/31> + 35.740|date: 2009/09/01> + 35.390|date: 2009/09/02> + 35.296|date: 2009/09/03> + 36.260|date: 2009/09/04> + 36.350|date: 2009/09/09> + 36.040|date: 2009/09/10> + 36.510|date: 2009/09/11> + 36.900|date: 2009/09/14> + 38.200|date: 2009/09/15> + 38.610|date: 2009/09/16> + 38.420|date: 2009/09/17> + 38.770|date: 2009/09/18> + 38.030|date: 2009/09/21> + 38.620|date: 2009/09/22> + 38.080|date: 2009/09/23> + 36.250|date: 2009/09/24> + 36.110|date: 2009/09/25> + 36.580|date: 2009/09/28> + 37.260|date: 2009/09/29> + 36.100|date: 2009/09/30> + 35.680|date: 2009/10/01> + 34.680|date: 2009/10/02> + 34.370|date: 2009/10/05> + 35.250|date: 2009/10/06> + 34.650|date: 2009/10/07> + 35.090|date: 2009/10/08> + 36.110|date: 2009/10/09> + 36.380|date: 2009/10/12> + 36.760|date: 2009/10/13> + 38.040|date: 2009/10/14> + 38.910|date: 2009/10/15> + 39.011|date: 2009/10/16> + 40.000|date: 2009/10/19> + 39.980|date: 2009/10/20> + 40.190|date: 2009/10/21> + 39.460|date: 2009/10/22> + 39.211|date: 2009/10/23> + 38.210|date: 2009/10/26> + 38.050|date: 2009/10/27> + 36.010|date: 2009/10/28> + 36.860|date: 2009/11/05> + 36.790|date: 2009/11/06> + 37.750|date: 2009/11/09> + 38.091|date: 2009/11/10> + 38.520|date: 2009/11/11> + 37.940|date: 2009/11/12> + 37.930|date: 2009/11/13> + 38.590|date: 2009/11/16> + 38.900|date: 2009/11/17> + 38.740|date: 2009/11/18> + 38.330|date: 2009/11/19> + 37.500|date: 2009/11/20> + 38.400|date: 2009/11/23> + 38.250|date: 2009/11/24> + 38.200|date: 2009/11/25> + 37.340|date: 2009/11/27> + 37.180|date: 2009/11/30> + 39.090|date: 2009/12/01> + 40.190|date: 2009/12/02> + 42.030|date: 2009/12/03> + 41.790|date: 2009/12/04> + 42.000|date: 2009/12/07> + 41.280|date: 2009/12/08> + 41.110|date: 2009/12/09> + 41.220|date: 2009/12/10> + 41.310|date: 2009/12/11> + 41.890|date: 2009/12/14> + 42.700|date: 2009/12/15> + 43.760|date: 2009/12/16> + 42.990|date: 2009/12/17> + 42.310|date: 2009/12/18> + 42.800|date: 2009/12/21> + 42.990|date: 2009/12/22> + 43.200|date: 2009/12/23> + 43.860|date: 2009/12/24> + 43.360|date: 2009/12/28> + 43.590|date: 2009/12/29> + 43.385|date: 2009/12/30> + 43.050|date: 2009/12/31> + 43.440|date: 2010/01/04> + 43.690|date: 2010/01/05> + 43.950|date: 2010/01/06> + 43.760|date: 2010/01/07> + 43.700|date: 2010/01/08> + 43.780|date: 2010/01/11> + 43.330|date: 2010/01/12> + 43.420|date: 2010/01/13> + 43.460|date: 2010/01/14> + 43.400|date: 2010/01/15> + 43.500|date: 2010/01/19> + 43.680|date: 2010/01/20> + 41.960|date: 2010/01/21> + 41.170|date: 2010/01/22> + 40.960|date: 2010/01/25> + 41.110|date: 2010/01/26> + 40.490|date: 2010/01/27> + 40.100|date: 2010/01/28> + 39.870|date: 2010/01/29> + 39.880|date: 2010/02/01> + 40.580|date: 2010/02/02> + 41.500|date: 2010/02/03> + 40.260|date: 2010/02/04> + 38.250|date: 2010/02/05> + 39.200|date: 2010/02/08> + 39.020|date: 2010/02/09> + 38.700|date: 2010/02/10> + 38.900|date: 2010/02/11> + 38.660|date: 2010/02/12> + 39.890|date: 2010/02/16> + 39.950|date: 2010/02/17> + 40.020|date: 2010/02/18> + 40.330|date: 2010/02/19> + 40.500|date: 2010/02/22> + 40.660|date: 2010/02/23> + 41.010|date: 2010/02/24> + 40.570|date: 2010/02/25> + 40.310|date: 2010/02/26> + 40.600|date: 2010/03/01> + 41.870|date: 2010/03/02> + 42.430|date: 2010/03/03> + 42.120|date: 2010/03/04> + 42.900|date: 2010/03/05> + 43.350|date: 2010/03/08> + 43.250|date: 2010/03/09> + 42.760|date: 2010/03/10> + 42.780|date: 2010/03/11> + 43.440|date: 2010/03/12> + 42.930|date: 2010/03/15> + 43.360|date: 2010/03/16> + 44.590|date: 2010/03/17> + 44.530|date: 2010/03/18> + 44.110|date: 2010/03/19> + 43.580|date: 2010/03/22> + 44.310|date: 2010/03/23> + 44.850|date: 2010/03/24> + 44.100|date: 2010/03/25> + 43.780|date: 2010/03/26> + 44.460|date: 2010/03/29> + 44.860|date: 2010/03/30> + 44.740|date: 2010/03/31> + 45.210|date: 2010/04/01> + 45.600|date: 2010/04/05> + 45.710|date: 2010/04/06> + 45.660|date: 2010/04/07> + 45.330|date: 2010/04/08> + 45.570|date: 2010/04/09> + 45.900|date: 2010/04/12> + 45.650|date: 2010/04/13> + 45.840|date: 2010/04/14> + 46.670|date: 2010/04/15> + 46.750|date: 2010/04/16> + 47.140|date: 2010/04/19> + 48.650|date: 2010/04/20> + 49.780|date: 2010/04/21> + 50.060|date: 2010/04/22> + 51.440|date: 2010/04/23> + 51.970|date: 2010/04/26> + 49.910|date: 2010/04/27> + 49.000|date: 2010/04/28> + 49.830|date: 2010/04/29> + 49.510|date: 2010/04/30> + 49.530|date: 2010/05/03> + 48.160|date: 2010/05/04> + 47.280|date: 2010/05/05> + 42.000|date: 2010/05/06> + 43.960|date: 2010/05/07> + 46.270|date: 2010/05/10> + 46.430|date: 2010/05/11> + 47.310|date: 2010/05/12> + 46.850|date: 2010/05/13> + 45.540|date: 2010/05/14> + 44.670|date: 2010/05/17> + 44.120|date: 2010/05/18> + 42.740|date: 2010/05/19> + 41.940|date: 2010/05/20> + 40.640|date: 2010/05/21> + 41.540|date: 2010/05/24> + 39.850|date: 2010/05/25> + 41.510|date: 2010/05/26> + 42.160|date: 2010/05/27> + 42.270|date: 2010/05/28> + 41.270|date: 2010/06/01> + 41.380|date: 2010/06/02> + 41.480|date: 2010/06/03> + 39.950|date: 2010/06/04> + 38.930|date: 2010/06/07> + 38.410|date: 2010/06/08> + 38.700|date: 2010/06/09> + 39.410|date: 2010/06/10> + 39.820|date: 2010/06/11> + 40.350|date: 2010/06/14> + 40.085|date: 2010/06/15> + 39.710|date: 2010/06/16> + 39.030|date: 2010/06/17> + 39.190|date: 2010/06/18> + 39.230|date: 2010/06/21> + 37.950|date: 2010/06/22> + 37.560|date: 2010/06/23> + 37.240|date: 2010/06/24> + 36.950|date: 2010/06/25> + 36.615|date: 2010/06/28> + 35.150|date: 2010/06/29> + 35.140|date: 2010/06/30> + 34.320|date: 2010/07/01> + 34.190|date: 2010/07/02> + 33.860|date: 2010/07/06> + 34.285|date: 2010/07/07> + 35.040|date: 2010/07/08> + 35.340|date: 2010/07/09> + 37.120|date: 2010/07/12> + 39.420|date: 2010/07/13> + 39.240|date: 2010/07/14> + 39.300|date: 2010/07/15> + 39.760|date: 2010/07/16> + 40.310|date: 2010/07/19> + 15.270|date: 2010/07/20> + 15.320|date: 2010/07/21> + 15.700|date: 2010/07/22> + 16.060|date: 2010/07/23> + 16.570|date: 2010/07/26> + 16.860|date: 2010/07/27> + 16.440|date: 2010/07/28> + 16.330|date: 2010/07/29> + 15.970|date: 2010/07/30> + 16.450|date: 2010/08/02> + 16.660|date: 2010/08/03> + 17.090|date: 2010/08/04> + 17.190|date: 2010/08/05> + 16.860|date: 2010/08/06> + 17.270|date: 2010/08/09> + 17.010|date: 2010/08/10> + 16.300|date: 2010/08/11> + 16.100|date: 2010/08/12> + 16.350|date: 2010/08/13> + 16.230|date: 2010/08/16> + 16.350|date: 2010/08/17> + 16.130|date: 2010/08/19> + 16.000|date: 2010/08/20> close |ticker: WY> => 37.020|date: 2009/08/21> + 36.320|date: 2009/08/24> + 36.460|date: 2009/08/25> + 36.790|date: 2009/08/26> + 37.330|date: 2009/08/27> + 37.790|date: 2009/08/28> + 37.390|date: 2009/08/31> + 35.850|date: 2009/09/01> + 36.060|date: 2009/09/02> + 36.750|date: 2009/09/03> + 37.090|date: 2009/09/04> + 36.770|date: 2009/09/09> + 37.000|date: 2009/09/10> + 37.290|date: 2009/09/11> + 39.590|date: 2009/09/14> + 39.380|date: 2009/09/15> + 39.870|date: 2009/09/16> + 38.690|date: 2009/09/17> + 39.650|date: 2009/09/18> + 38.510|date: 2009/09/21> + 38.850|date: 2009/09/22> + 38.130|date: 2009/09/23> + 36.400|date: 2009/09/24> + 36.950|date: 2009/09/25> + 37.350|date: 2009/09/28> + 37.380|date: 2009/09/29> + 36.650|date: 2009/09/30> + 35.680|date: 2009/10/01> + 35.080|date: 2009/10/02> + 35.320|date: 2009/10/05> + 35.650|date: 2009/10/06> + 34.880|date: 2009/10/07> + 36.480|date: 2009/10/08> + 36.350|date: 2009/10/09> + 36.830|date: 2009/10/12> + 37.720|date: 2009/10/13> + 39.230|date: 2009/10/14> + 40.000|date: 2009/10/15> + 40.110|date: 2009/10/16> + 40.670|date: 2009/10/19> + 40.660|date: 2009/10/20> + 40.260|date: 2009/10/21> + 40.830|date: 2009/10/22> + 39.480|date: 2009/10/23> + 38.430|date: 2009/10/26> + 38.180|date: 2009/10/27> + 36.210|date: 2009/10/28> + 37.780|date: 2009/11/05> + 37.620|date: 2009/11/06> + 38.820|date: 2009/11/09> + 38.800|date: 2009/11/10> + 38.900|date: 2009/11/11> + 38.120|date: 2009/11/12> + 38.360|date: 2009/11/13> + 39.590|date: 2009/11/16> + 39.580|date: 2009/11/17> + 39.420|date: 2009/11/18> + 38.780|date: 2009/11/19> + 37.860|date: 2009/11/20> + 39.110|date: 2009/11/23> + 38.330|date: 2009/11/24> + 38.840|date: 2009/11/25> + 37.690|date: 2009/11/27> + 38.940|date: 2009/11/30> + 40.490|date: 2009/12/01> + 41.440|date: 2009/12/02> + 42.150|date: 2009/12/03> + 42.540|date: 2009/12/04> + 42.220|date: 2009/12/07> + 41.530|date: 2009/12/08> + 41.870|date: 2009/12/09> + 41.350|date: 2009/12/10> + 42.040|date: 2009/12/11> + 42.510|date: 2009/12/14> + 43.110|date: 2009/12/15> + 43.990|date: 2009/12/16> + 42.990|date: 2009/12/17> + 42.800|date: 2009/12/18> + 43.110|date: 2009/12/21> + 43.610|date: 2009/12/22> + 43.860|date: 2009/12/23> + 44.150|date: 2009/12/24> + 43.710|date: 2009/12/28> + 43.990|date: 2009/12/29> + 43.860|date: 2009/12/30> + 43.140|date: 2009/12/31> + 44.280|date: 2010/01/04> + 45.220|date: 2010/01/05> + 44.720|date: 2010/01/06> + 44.520|date: 2010/01/07> + 44.110|date: 2010/01/08> + 44.400|date: 2010/01/11> + 43.880|date: 2010/01/12> + 44.280|date: 2010/01/13> + 43.860|date: 2010/01/14> + 43.590|date: 2010/01/15> + 44.720|date: 2010/01/19> + 43.980|date: 2010/01/20> + 41.970|date: 2010/01/21> + 41.260|date: 2010/01/22> + 41.450|date: 2010/01/25> + 41.560|date: 2010/01/26> + 41.250|date: 2010/01/27> + 40.480|date: 2010/01/28> + 39.900|date: 2010/01/29> + 41.000|date: 2010/02/01> + 42.460|date: 2010/02/02> + 41.760|date: 2010/02/03> + 40.390|date: 2010/02/04> + 39.450|date: 2010/02/05> + 39.250|date: 2010/02/08> + 39.790|date: 2010/02/09> + 39.250|date: 2010/02/10> + 39.620|date: 2010/02/11> + 39.540|date: 2010/02/12> + 40.480|date: 2010/02/16> + 40.320|date: 2010/02/17> + 40.600|date: 2010/02/18> + 41.290|date: 2010/02/19> + 41.300|date: 2010/02/22> + 41.020|date: 2010/02/23> + 42.040|date: 2010/02/24> + 41.230|date: 2010/02/25> + 40.400|date: 2010/02/26> + 41.720|date: 2010/03/01> + 42.420|date: 2010/03/02> + 42.770|date: 2010/03/03> + 42.530|date: 2010/03/04> + 43.380|date: 2010/03/05> + 43.590|date: 2010/03/08> + 43.550|date: 2010/03/09> + 43.000|date: 2010/03/10> + 43.790|date: 2010/03/11> + 43.680|date: 2010/03/12> + 43.370|date: 2010/03/15> + 44.640|date: 2010/03/16> + 45.320|date: 2010/03/17> + 44.820|date: 2010/03/18> + 44.370|date: 2010/03/19> + 44.960|date: 2010/03/22> + 45.320|date: 2010/03/23> + 45.000|date: 2010/03/24> + 44.160|date: 2010/03/25> + 44.300|date: 2010/03/26> + 44.880|date: 2010/03/29> + 45.250|date: 2010/03/30> + 45.270|date: 2010/03/31> + 45.600|date: 2010/04/01> + 46.120|date: 2010/04/05> + 46.320|date: 2010/04/06> + 45.970|date: 2010/04/07> + 45.830|date: 2010/04/08> + 47.190|date: 2010/04/09> + 46.140|date: 2010/04/12> + 45.800|date: 2010/04/13> + 47.080|date: 2010/04/14> + 46.890|date: 2010/04/15> + 47.860|date: 2010/04/16> + 48.300|date: 2010/04/19> + 49.800|date: 2010/04/20> + 51.000|date: 2010/04/21> + 51.830|date: 2010/04/22> + 53.300|date: 2010/04/23> + 52.180|date: 2010/04/26> + 50.120|date: 2010/04/27> + 49.300|date: 2010/04/28> + 50.720|date: 2010/04/29> + 49.520|date: 2010/04/30> + 50.760|date: 2010/05/03> + 48.680|date: 2010/05/04> + 47.840|date: 2010/05/05> + 45.410|date: 2010/05/06> + 44.670|date: 2010/05/07> + 47.430|date: 2010/05/10> + 47.150|date: 2010/05/11> + 48.370|date: 2010/05/12> + 47.060|date: 2010/05/13> + 46.090|date: 2010/05/14> + 45.730|date: 2010/05/17> + 44.450|date: 2010/05/18> + 43.900|date: 2010/05/19> + 41.940|date: 2010/05/20> + 42.980|date: 2010/05/21> + 41.670|date: 2010/05/24> + 41.530|date: 2010/05/25> + 41.570|date: 2010/05/26> + 43.140|date: 2010/05/27> + 42.580|date: 2010/05/28> + 41.360|date: 2010/06/01> + 42.450|date: 2010/06/02> + 41.970|date: 2010/06/03> + 40.120|date: 2010/06/04> + 38.980|date: 2010/06/07> + 39.520|date: 2010/06/08> + 38.950|date: 2010/06/09> + 40.200|date: 2010/06/10> + 41.010|date: 2010/06/11> + 40.440|date: 2010/06/14> + 40.750|date: 2010/06/15> + 39.950|date: 2010/06/16> + 39.430|date: 2010/06/17> + 39.250|date: 2010/06/18> + 39.450|date: 2010/06/21> + 38.060|date: 2010/06/22> + 38.810|date: 2010/06/23> + 37.300|date: 2010/06/24> + 37.300|date: 2010/06/25> + 36.820|date: 2010/06/28> + 35.400|date: 2010/06/29> + 35.200|date: 2010/06/30> + 35.140|date: 2010/07/01> + 34.490|date: 2010/07/02> + 34.310|date: 2010/07/06> + 35.410|date: 2010/07/07> + 35.640|date: 2010/07/08> + 35.840|date: 2010/07/09> + 38.860|date: 2010/07/12> + 40.220|date: 2010/07/13> + 39.870|date: 2010/07/14> + 40.640|date: 2010/07/15> + 40.500|date: 2010/07/16> + 41.830|date: 2010/07/19> + 15.940|date: 2010/07/20> + 15.500|date: 2010/07/21> + 16.110|date: 2010/07/22> + 16.630|date: 2010/07/23> + 17.050|date: 2010/07/26> + 16.960|date: 2010/07/27> + 16.590|date: 2010/07/28> + 16.490|date: 2010/07/29> + 16.220|date: 2010/07/30> + 16.910|date: 2010/08/02> + 16.980|date: 2010/08/03> + 17.500|date: 2010/08/04> + 17.240|date: 2010/08/05> + 17.170|date: 2010/08/06> + 17.410|date: 2010/08/09> + 17.240|date: 2010/08/10> + 16.360|date: 2010/08/11> + 16.460|date: 2010/08/12> + 16.360|date: 2010/08/13> + 16.250|date: 2010/08/16> + 16.920|date: 2010/08/17> + 16.170|date: 2010/08/19> + 16.150|date: 2010/08/20> volume |ticker: WY> => 19789.000|date: 2009/08/21> + 13971.000|date: 2009/08/24> + 17749.000|date: 2009/08/25> + 17052.000|date: 2009/08/26> + 15152.000|date: 2009/08/27> + 15378.000|date: 2009/08/28> + 16364.000|date: 2009/08/31> + 28418.000|date: 2009/09/01> + 19765.000|date: 2009/09/02> + 20133.000|date: 2009/09/03> + 15748.000|date: 2009/09/04> + 18627.000|date: 2009/09/09> + 20146.000|date: 2009/09/10> + 54748.000|date: 2009/09/11> + 41352.000|date: 2009/09/14> + 45920.000|date: 2009/09/15> + 24408.000|date: 2009/09/16> + 28238.000|date: 2009/09/17> + 27009.000|date: 2009/09/18> + 20457.000|date: 2009/09/21> + 13928.000|date: 2009/09/22> + 13837.000|date: 2009/09/23> + 25084.000|date: 2009/09/24> + 18757.000|date: 2009/09/25> + 9467.000|date: 2009/09/28> + 12214.000|date: 2009/09/29> + 24998.000|date: 2009/09/30> + 30671.000|date: 2009/10/01> + 32382.000|date: 2009/10/02> + 23518.000|date: 2009/10/05> + 21610.000|date: 2009/10/06> + 20476.000|date: 2009/10/07> + 40720.000|date: 2009/10/08> + 25214.000|date: 2009/10/09> + 18638.000|date: 2009/10/12> + 19299.000|date: 2009/10/13> + 28226.000|date: 2009/10/14> + 26520.000|date: 2009/10/15> + 30640.000|date: 2009/10/16> + 26157.000|date: 2009/10/19> + 21031.000|date: 2009/10/20> + 24603.000|date: 2009/10/21> + 22412.000|date: 2009/10/22> + 15280.000|date: 2009/10/23> + 22126.000|date: 2009/10/26> + 21814.000|date: 2009/10/27> + 33318.000|date: 2009/10/28> + 22301.000|date: 2009/11/05> + 15183.000|date: 2009/11/06> + 12880.000|date: 2009/11/09> + 12186.000|date: 2009/11/10> + 11844.000|date: 2009/11/11> + 12981.000|date: 2009/11/12> + 10535.000|date: 2009/11/13> + 16525.000|date: 2009/11/16> + 12053.000|date: 2009/11/17> + 12507.000|date: 2009/11/18> + 14337.000|date: 2009/11/19> + 19817.000|date: 2009/11/20> + 17499.000|date: 2009/11/23> + 16331.000|date: 2009/11/24> + 8207.000|date: 2009/11/25> + 7833.000|date: 2009/11/27> + 23302.000|date: 2009/11/30> + 28862.000|date: 2009/12/01> + 19299.000|date: 2009/12/02> + 37345.000|date: 2009/12/03> + 19317.000|date: 2009/12/04> + 14131.000|date: 2009/12/07> + 11801.000|date: 2009/12/08> + 11595.000|date: 2009/12/09> + 10554.000|date: 2009/12/10> + 9343.000|date: 2009/12/11> + 9356.000|date: 2009/12/14> + 92610.000|date: 2009/12/15> + 40255.000|date: 2009/12/16> + 15526.000|date: 2009/12/17> + 22060.000|date: 2009/12/18> + 11090.000|date: 2009/12/21> + 13410.000|date: 2009/12/22> + 8361.000|date: 2009/12/23> + 2896.000|date: 2009/12/24> + 6227.000|date: 2009/12/28> + 7601.000|date: 2009/12/29> + 6470.000|date: 2009/12/30> + 7019.000|date: 2009/12/31> + 18332.000|date: 2010/01/04> + 17244.000|date: 2010/01/05> + 22548.000|date: 2010/01/06> + 14206.000|date: 2010/01/07> + 13099.000|date: 2010/01/08> + 11167.000|date: 2010/01/11> + 9075.000|date: 2010/01/12> + 7270.000|date: 2010/01/13> + 7802.000|date: 2010/01/14> + 13409.000|date: 2010/01/15> + 8099.000|date: 2010/01/19> + 12654.000|date: 2010/01/20> + 17317.000|date: 2010/01/21> + 19198.000|date: 2010/01/22> + 16346.000|date: 2010/01/25> + 14569.000|date: 2010/01/26> + 23974.000|date: 2010/01/27> + 13848.000|date: 2010/01/28> + 20593.000|date: 2010/01/29> + 20109.000|date: 2010/02/01> + 22484.000|date: 2010/02/02> + 21547.000|date: 2010/02/03> + 22277.000|date: 2010/02/04> + 45332.000|date: 2010/02/05> + 21519.000|date: 2010/02/08> + 20448.000|date: 2010/02/09> + 12301.000|date: 2010/02/10> + 11989.000|date: 2010/02/11> + 17388.000|date: 2010/02/12> + 16277.000|date: 2010/02/16> + 15384.000|date: 2010/02/17> + 14020.000|date: 2010/02/18> + 20161.000|date: 2010/02/19> + 15688.000|date: 2010/02/22> + 20115.000|date: 2010/02/23> + 21354.000|date: 2010/02/24> + 22946.000|date: 2010/02/25> + 17913.000|date: 2010/02/26> + 18229.000|date: 2010/03/01> + 17261.000|date: 2010/03/02> + 14831.000|date: 2010/03/03> + 12215.000|date: 2010/03/04> + 9668.000|date: 2010/03/05> + 10419.000|date: 2010/03/08> + 10209.000|date: 2010/03/09> + 13771.000|date: 2010/03/10> + 12045.000|date: 2010/03/11> + 9823.000|date: 2010/03/12> + 7886.000|date: 2010/03/15> + 15800.000|date: 2010/03/16> + 11773.000|date: 2010/03/17> + 10252.000|date: 2010/03/18> + 16987.000|date: 2010/03/19> + 8582.000|date: 2010/03/22> + 10546.000|date: 2010/03/23> + 8856.000|date: 2010/03/24> + 11235.000|date: 2010/03/25> + 13391.000|date: 2010/03/26> + 8763.000|date: 2010/03/29> + 14594.000|date: 2010/03/30> + 12914.000|date: 2010/03/31> + 14377.000|date: 2010/04/01> + 11634.000|date: 2010/04/05> + 17646.000|date: 2010/04/06> + 19365.000|date: 2010/04/07> + 17272.000|date: 2010/04/08> + 21577.000|date: 2010/04/09> + 22947.000|date: 2010/04/12> + 16947.000|date: 2010/04/13> + 17063.000|date: 2010/04/14> + 11431.000|date: 2010/04/15> + 27247.000|date: 2010/04/16> + 21003.000|date: 2010/04/19> + 30996.000|date: 2010/04/20> + 28127.000|date: 2010/04/21> + 39824.000|date: 2010/04/22> + 45453.000|date: 2010/04/23> + 26256.000|date: 2010/04/26> + 30415.000|date: 2010/04/27> + 46608.000|date: 2010/04/28> + 28179.000|date: 2010/04/29> + 23392.000|date: 2010/04/30> + 17552.000|date: 2010/05/03> + 22656.000|date: 2010/05/04> + 21629.000|date: 2010/05/05> + 40819.000|date: 2010/05/06> + 35749.000|date: 2010/05/07> + 26062.000|date: 2010/05/10> + 23353.000|date: 2010/05/11> + 17034.000|date: 2010/05/12> + 14747.000|date: 2010/05/13> + 19350.000|date: 2010/05/14> + 20448.000|date: 2010/05/17> + 25142.000|date: 2010/05/18> + 30693.000|date: 2010/05/19> + 35015.000|date: 2010/05/20> + 29080.000|date: 2010/05/21> + 19630.000|date: 2010/05/24> + 35811.000|date: 2010/05/25> + 27850.000|date: 2010/05/26> + 31603.000|date: 2010/05/27> + 21038.000|date: 2010/05/28> + 21195.000|date: 2010/06/01> + 19549.000|date: 2010/06/02> + 15177.000|date: 2010/06/03> + 27526.000|date: 2010/06/04> + 37042.000|date: 2010/06/07> + 25989.000|date: 2010/06/08> + 24762.000|date: 2010/06/09> + 17252.000|date: 2010/06/10> + 19093.000|date: 2010/06/11> + 21309.000|date: 2010/06/14> + 22822.000|date: 2010/06/15> + 26428.000|date: 2010/06/16> + 25466.000|date: 2010/06/17> + 24599.000|date: 2010/06/18> + 30695.000|date: 2010/06/21> + 22280.000|date: 2010/06/22> + 31824.000|date: 2010/06/23> + 46306.000|date: 2010/06/24> + 33828.000|date: 2010/06/25> + 26687.000|date: 2010/06/28> + 39042.000|date: 2010/06/29> + 38243.000|date: 2010/06/30> + 35699.000|date: 2010/07/01> + 18594.000|date: 2010/07/02> + 25209.000|date: 2010/07/06> + 25676.000|date: 2010/07/07> + 16508.000|date: 2010/07/08> + 15578.000|date: 2010/07/09> + 83234.000|date: 2010/07/12> + 65093.000|date: 2010/07/13> + 35090.000|date: 2010/07/14> + 51780.000|date: 2010/07/15> + 80349.000|date: 2010/07/16> + 97730.000|date: 2010/07/19> + 102200.000|date: 2010/07/20> + 122097.000|date: 2010/07/21> + 82834.000|date: 2010/07/22> + 63996.000|date: 2010/07/23> + 61542.000|date: 2010/07/26> + 56009.000|date: 2010/07/27> + 43551.000|date: 2010/07/28> + 58424.000|date: 2010/07/29> + 56578.000|date: 2010/07/30> + 55569.000|date: 2010/08/02> + 35576.000|date: 2010/08/03> + 40418.000|date: 2010/08/04> + 30193.000|date: 2010/08/05> + 27847.000|date: 2010/08/06> + 21510.000|date: 2010/08/09> + 29026.000|date: 2010/08/10> + 55799.000|date: 2010/08/11> + 40300.000|date: 2010/08/12> + 21853.000|date: 2010/08/13> + 19955.000|date: 2010/08/16> + 28172.000|date: 2010/08/17> + 37938.000|date: 2010/08/19> + 34364.000|date: 2010/08/20> open |ticker: WYE> => 47.880|date: 2009/08/21> + 48.060|date: 2009/08/24> + 48.200|date: 2009/08/25> + 47.970|date: 2009/08/26> + 47.900|date: 2009/08/27> + 48.280|date: 2009/08/28> + 47.710|date: 2009/08/31> + 47.720|date: 2009/09/01> + 47.630|date: 2009/09/02> + 47.550|date: 2009/09/03> + 47.570|date: 2009/09/04> + 47.600|date: 2009/09/09> + 47.850|date: 2009/09/10> + 47.960|date: 2009/09/11> + 47.690|date: 2009/09/14> + 47.870|date: 2009/09/15> + 47.830|date: 2009/09/16> + 48.040|date: 2009/09/17> + 47.970|date: 2009/09/18> + 48.050|date: 2009/09/21> + 48.560|date: 2009/09/22> + 48.530|date: 2009/09/23> + 48.090|date: 2009/09/24> + 48.060|date: 2009/09/25> + 47.920|date: 2009/09/28> + 48.370|date: 2009/09/29> + 48.740|date: 2009/09/30> + 48.500|date: 2009/10/01> + 48.350|date: 2009/10/02> + 48.250|date: 2009/10/05> + 48.450|date: 2009/10/06> + 48.600|date: 2009/10/07> + 49.020|date: 2009/10/08> + 48.870|date: 2009/10/09> + 49.110|date: 2009/10/12> + 48.950|date: 2009/10/13> + 49.100|date: 2009/10/14> + 50.050|date: 2009/10/15> high |ticker: WYE> => 48.020|date: 2009/08/21> + 48.150|date: 2009/08/24> + 48.300|date: 2009/08/25> + 48.200|date: 2009/08/26> + 48.210|date: 2009/08/27> + 48.280|date: 2009/08/28> + 48.100|date: 2009/08/31> + 48.020|date: 2009/09/01> + 47.910|date: 2009/09/02> + 47.580|date: 2009/09/03> + 47.900|date: 2009/09/04> + 47.820|date: 2009/09/09> + 48.060|date: 2009/09/10> + 48.100|date: 2009/09/11> + 48.000|date: 2009/09/14> + 47.940|date: 2009/09/15> + 48.030|date: 2009/09/16> + 48.110|date: 2009/09/17> + 48.300|date: 2009/09/18> + 48.280|date: 2009/09/21> + 48.710|date: 2009/09/22> + 48.630|date: 2009/09/23> + 48.240|date: 2009/09/24> + 48.230|date: 2009/09/25> + 48.215|date: 2009/09/28> + 48.750|date: 2009/09/29> + 48.800|date: 2009/09/30> + 48.650|date: 2009/10/01> + 48.530|date: 2009/10/02> + 48.410|date: 2009/10/05> + 48.965|date: 2009/10/06> + 48.990|date: 2009/10/07> + 49.220|date: 2009/10/08> + 49.325|date: 2009/10/09> + 49.260|date: 2009/10/12> + 49.220|date: 2009/10/13> + 50.220|date: 2009/10/14> + 50.450|date: 2009/10/15> low |ticker: WYE> => 47.690|date: 2009/08/21> + 47.870|date: 2009/08/24> + 48.030|date: 2009/08/25> + 47.899|date: 2009/08/26> + 47.800|date: 2009/08/27> + 47.890|date: 2009/08/28> + 47.640|date: 2009/08/31> + 47.580|date: 2009/09/01> + 47.510|date: 2009/09/02> + 47.290|date: 2009/09/03> + 47.390|date: 2009/09/04> + 47.460|date: 2009/09/09> + 47.730|date: 2009/09/10> + 47.730|date: 2009/09/11> + 47.660|date: 2009/09/14> + 47.640|date: 2009/09/15> + 47.690|date: 2009/09/16> + 47.720|date: 2009/09/17> + 47.900|date: 2009/09/18> + 47.940|date: 2009/09/21> + 48.380|date: 2009/09/22> + 48.050|date: 2009/09/23> + 47.990|date: 2009/09/24> + 47.780|date: 2009/09/25> + 47.900|date: 2009/09/28> + 48.300|date: 2009/09/29> + 48.450|date: 2009/09/30> + 48.240|date: 2009/10/01> + 48.150|date: 2009/10/02> + 48.090|date: 2009/10/05> + 48.420|date: 2009/10/06> + 48.570|date: 2009/10/07> + 48.830|date: 2009/10/08> + 48.809|date: 2009/10/09> + 48.920|date: 2009/10/12> + 48.860|date: 2009/10/13> + 48.850|date: 2009/10/14> + 49.960|date: 2009/10/15> close |ticker: WYE> => 48.020|date: 2009/08/21> + 48.120|date: 2009/08/24> + 48.050|date: 2009/08/25> + 48.000|date: 2009/08/26> + 48.110|date: 2009/08/27> + 47.970|date: 2009/08/28> + 47.850|date: 2009/08/31> + 47.790|date: 2009/09/01> + 47.560|date: 2009/09/02> + 47.560|date: 2009/09/03> + 47.900|date: 2009/09/04> + 47.820|date: 2009/09/09> + 48.060|date: 2009/09/10> + 47.730|date: 2009/09/11> + 47.930|date: 2009/09/14> + 47.700|date: 2009/09/15> + 48.030|date: 2009/09/16> + 47.850|date: 2009/09/17> + 48.010|date: 2009/09/18> + 48.280|date: 2009/09/21> + 48.540|date: 2009/09/22> + 48.050|date: 2009/09/23> + 48.060|date: 2009/09/24> + 47.860|date: 2009/09/25> + 48.090|date: 2009/09/28> + 48.650|date: 2009/09/29> + 48.580|date: 2009/09/30> + 48.260|date: 2009/10/01> + 48.180|date: 2009/10/02> + 48.250|date: 2009/10/05> + 48.670|date: 2009/10/06> + 48.870|date: 2009/10/07> + 48.920|date: 2009/10/08> + 49.040|date: 2009/10/09> + 49.250|date: 2009/10/12> + 49.160|date: 2009/10/13> + 50.040|date: 2009/10/14> + 50.390|date: 2009/10/15> volume |ticker: WYE> => 144813.000|date: 2009/08/21> + 71082.000|date: 2009/08/24> + 137118.000|date: 2009/08/25> + 109097.000|date: 2009/08/26> + 90435.000|date: 2009/08/27> + 60560.000|date: 2009/08/28> + 96490.000|date: 2009/08/31> + 104643.000|date: 2009/09/01> + 102130.000|date: 2009/09/02> + 59894.000|date: 2009/09/03> + 83450.000|date: 2009/09/04> + 131100.000|date: 2009/09/09> + 99284.000|date: 2009/09/10> + 98364.000|date: 2009/09/11> + 99312.000|date: 2009/09/14> + 72595.000|date: 2009/09/15> + 112042.000|date: 2009/09/16> + 133279.000|date: 2009/09/17> + 120506.000|date: 2009/09/18> + 166977.000|date: 2009/09/21> + 183017.000|date: 2009/09/22> + 161286.000|date: 2009/09/23> + 99569.000|date: 2009/09/24> + 127319.000|date: 2009/09/25> + 102116.000|date: 2009/09/28> + 259504.000|date: 2009/09/29> + 208211.000|date: 2009/09/30> + 211354.000|date: 2009/10/01> + 192102.000|date: 2009/10/02> + 155364.000|date: 2009/10/05> + 143416.000|date: 2009/10/06> + 113690.000|date: 2009/10/07> + 108272.000|date: 2009/10/08> + 88153.000|date: 2009/10/09> + 177973.000|date: 2009/10/12> + 119461.000|date: 2009/10/13> + 464565.000|date: 2009/10/14> + 502530.000|date: 2009/10/15> open |ticker: WYN> => 15.920|date: 2009/08/21> + 16.330|date: 2009/08/24> + 15.970|date: 2009/08/25> + 16.110|date: 2009/08/26> + 15.740|date: 2009/08/27> + 15.960|date: 2009/08/28> + 15.620|date: 2009/08/31> + 15.240|date: 2009/09/01> + 14.380|date: 2009/09/02> + 14.470|date: 2009/09/03> + 14.510|date: 2009/09/04> + 15.220|date: 2009/09/09> + 15.720|date: 2009/09/10> + 15.910|date: 2009/09/11> + 15.370|date: 2009/09/14> + 15.950|date: 2009/09/15> + 16.030|date: 2009/09/16> + 15.980|date: 2009/09/17> + 15.870|date: 2009/09/18> + 15.700|date: 2009/09/21> + 15.850|date: 2009/09/22> + 16.090|date: 2009/09/23> + 15.820|date: 2009/09/24> + 15.140|date: 2009/09/25> + 14.700|date: 2009/09/28> + 15.240|date: 2009/09/29> + 16.270|date: 2009/09/30> + 16.180|date: 2009/10/01> + 15.410|date: 2009/10/02> + 15.660|date: 2009/10/05> + 16.000|date: 2009/10/06> + 17.260|date: 2009/10/07> + 17.550|date: 2009/10/08> + 18.080|date: 2009/10/09> + 17.990|date: 2009/10/12> + 18.030|date: 2009/10/13> + 18.140|date: 2009/10/14> + 18.140|date: 2009/10/15> + 18.010|date: 2009/10/16> + 17.990|date: 2009/10/19> + 18.100|date: 2009/10/20> + 17.660|date: 2009/10/21> + 17.320|date: 2009/10/22> + 17.900|date: 2009/10/23> + 17.220|date: 2009/10/26> + 17.200|date: 2009/10/27> + 17.280|date: 2009/10/28> + 17.330|date: 2009/11/05> + 17.720|date: 2009/11/06> + 18.100|date: 2009/11/09> + 18.590|date: 2009/11/10> + 18.880|date: 2009/11/11> + 19.220|date: 2009/11/12> + 18.840|date: 2009/11/13> + 19.180|date: 2009/11/16> + 19.430|date: 2009/11/17> + 19.550|date: 2009/11/18> + 19.440|date: 2009/11/19> + 18.870|date: 2009/11/20> + 19.250|date: 2009/11/23> + 19.020|date: 2009/11/24> + 18.790|date: 2009/11/25> + 18.400|date: 2009/11/27> + 18.520|date: 2009/11/30> + 18.930|date: 2009/12/01> + 19.100|date: 2009/12/02> + 19.080|date: 2009/12/03> + 19.490|date: 2009/12/04> + 20.440|date: 2009/12/07> + 20.180|date: 2009/12/08> + 20.300|date: 2009/12/09> + 20.280|date: 2009/12/10> + 20.170|date: 2009/12/11> + 20.150|date: 2009/12/14> + 20.520|date: 2009/12/15> + 20.830|date: 2009/12/16> + 20.910|date: 2009/12/17> + 20.870|date: 2009/12/18> + 21.010|date: 2009/12/21> + 21.150|date: 2009/12/22> + 21.110|date: 2009/12/23> + 21.030|date: 2009/12/24> + 20.910|date: 2009/12/28> + 20.610|date: 2009/12/29> + 20.410|date: 2009/12/30> + 20.330|date: 2009/12/31> + 20.450|date: 2010/01/04> + 20.220|date: 2010/01/05> + 20.710|date: 2010/01/06> + 20.960|date: 2010/01/07> + 20.960|date: 2010/01/08> + 20.940|date: 2010/01/11> + 20.530|date: 2010/01/12> + 21.680|date: 2010/01/13> + 22.150|date: 2010/01/14> + 23.300|date: 2010/01/15> + 22.910|date: 2010/01/19> + 22.710|date: 2010/01/20> + 22.970|date: 2010/01/21> + 22.490|date: 2010/01/22> + 22.370|date: 2010/01/25> + 21.630|date: 2010/01/26> + 21.440|date: 2010/01/27> + 21.690|date: 2010/01/28> + 21.320|date: 2010/01/29> + 21.230|date: 2010/02/01> + 21.890|date: 2010/02/02> + 21.710|date: 2010/02/03> + 21.520|date: 2010/02/04> + 20.760|date: 2010/02/05> + 20.700|date: 2010/02/08> + 21.080|date: 2010/02/09> + 21.940|date: 2010/02/10> + 22.500|date: 2010/02/11> + 22.370|date: 2010/02/12> + 22.890|date: 2010/02/16> + 22.910|date: 2010/02/17> + 22.790|date: 2010/02/18> + 22.580|date: 2010/02/19> + 22.790|date: 2010/02/22> + 22.960|date: 2010/02/23> + 22.790|date: 2010/02/24> + 22.550|date: 2010/02/25> + 22.770|date: 2010/02/26> + 23.060|date: 2010/03/01> + 23.840|date: 2010/03/02> + 23.840|date: 2010/03/03> + 23.260|date: 2010/03/04> + 23.630|date: 2010/03/05> + 23.920|date: 2010/03/08> + 23.940|date: 2010/03/09> + 23.990|date: 2010/03/10> + 24.270|date: 2010/03/11> + 24.930|date: 2010/03/12> + 25.080|date: 2010/03/15> + 24.290|date: 2010/03/16> + 24.060|date: 2010/03/17> + 24.110|date: 2010/03/18> + 24.100|date: 2010/03/19> + 23.770|date: 2010/03/22> + 24.710|date: 2010/03/23> + 24.550|date: 2010/03/24> + 25.220|date: 2010/03/25> + 25.640|date: 2010/03/26> + 25.790|date: 2010/03/29> + 26.000|date: 2010/03/30> + 25.820|date: 2010/03/31> + 26.020|date: 2010/04/01> + 26.030|date: 2010/04/05> + 26.400|date: 2010/04/06> + 26.720|date: 2010/04/07> + 26.370|date: 2010/04/08> + 27.000|date: 2010/04/09> + 26.800|date: 2010/04/12> + 26.790|date: 2010/04/13> + 26.150|date: 2010/04/14> + 25.950|date: 2010/04/15> + 26.610|date: 2010/04/16> + 25.840|date: 2010/04/19> + 26.070|date: 2010/04/20> + 26.030|date: 2010/04/21> + 26.330|date: 2010/04/22> + 27.240|date: 2010/04/23> + 27.720|date: 2010/04/26> + 27.220|date: 2010/04/27> + 27.300|date: 2010/04/28> + 26.770|date: 2010/04/29> + 27.500|date: 2010/04/30> + 27.040|date: 2010/05/03> + 26.800|date: 2010/05/04> + 25.790|date: 2010/05/05> + 25.010|date: 2010/05/06> + 24.170|date: 2010/05/07> + 23.670|date: 2010/05/10> + 24.620|date: 2010/05/11> + 25.550|date: 2010/05/12> + 26.070|date: 2010/05/13> + 25.170|date: 2010/05/14> + 25.030|date: 2010/05/17> + 25.300|date: 2010/05/18> + 23.900|date: 2010/05/19> + 22.940|date: 2010/05/20> + 21.290|date: 2010/05/21> + 22.670|date: 2010/05/24> + 21.670|date: 2010/05/25> + 22.770|date: 2010/05/26> + 23.280|date: 2010/05/27> + 23.930|date: 2010/05/28> + 23.220|date: 2010/06/01> + 22.820|date: 2010/06/02> + 23.290|date: 2010/06/03> + 22.610|date: 2010/06/04> + 22.120|date: 2010/06/07> + 21.190|date: 2010/06/08> + 22.130|date: 2010/06/09> + 22.820|date: 2010/06/10> + 22.780|date: 2010/06/11> + 23.850|date: 2010/06/14> + 24.160|date: 2010/06/15> + 24.080|date: 2010/06/16> + 24.110|date: 2010/06/17> + 24.200|date: 2010/06/18> + 24.750|date: 2010/06/21> + 23.880|date: 2010/06/22> + 22.900|date: 2010/06/23> + 22.610|date: 2010/06/24> + 22.180|date: 2010/06/25> + 22.310|date: 2010/06/28> + 21.320|date: 2010/06/29> + 20.390|date: 2010/06/30> + 20.110|date: 2010/07/01> + 20.440|date: 2010/07/02> + 20.540|date: 2010/07/06> + 20.500|date: 2010/07/07> + 21.560|date: 2010/07/08> + 21.700|date: 2010/07/09> + 21.580|date: 2010/07/12> + 22.000|date: 2010/07/13> + 21.840|date: 2010/07/14> + 21.840|date: 2010/07/15> + 21.280|date: 2010/07/16> + 20.440|date: 2010/07/19> + 20.270|date: 2010/07/20> + 21.530|date: 2010/07/21> + 21.460|date: 2010/07/22> + 22.030|date: 2010/07/23> + 22.670|date: 2010/07/26> + 23.610|date: 2010/07/27> + 24.020|date: 2010/07/28> + 25.200|date: 2010/07/29> + 24.830|date: 2010/07/30> + 25.990|date: 2010/08/02> + 25.890|date: 2010/08/03> + 25.830|date: 2010/08/04> + 25.930|date: 2010/08/05> + 25.700|date: 2010/08/06> + 26.410|date: 2010/08/09> + 25.830|date: 2010/08/10> + 25.265|date: 2010/08/11> + 24.510|date: 2010/08/12> + 24.790|date: 2010/08/13> + 24.840|date: 2010/08/16> + 25.770|date: 2010/08/17> + 25.610|date: 2010/08/19> + 24.640|date: 2010/08/20> high |ticker: WYN> => 16.440|date: 2009/08/21> + 16.500|date: 2009/08/24> + 16.440|date: 2009/08/25> + 16.140|date: 2009/08/26> + 16.000|date: 2009/08/27> + 16.210|date: 2009/08/28> + 15.670|date: 2009/08/31> + 15.420|date: 2009/09/01> + 14.520|date: 2009/09/02> + 14.535|date: 2009/09/03> + 14.810|date: 2009/09/04> + 15.810|date: 2009/09/09> + 16.050|date: 2009/09/10> + 16.110|date: 2009/09/11> + 15.980|date: 2009/09/14> + 16.250|date: 2009/09/15> + 16.420|date: 2009/09/16> + 16.250|date: 2009/09/17> + 16.050|date: 2009/09/18> + 15.870|date: 2009/09/21> + 16.135|date: 2009/09/22> + 16.380|date: 2009/09/23> + 15.970|date: 2009/09/24> + 15.249|date: 2009/09/25> + 15.250|date: 2009/09/28> + 16.260|date: 2009/09/29> + 16.640|date: 2009/09/30> + 16.280|date: 2009/10/01> + 15.750|date: 2009/10/02> + 16.000|date: 2009/10/05> + 16.530|date: 2009/10/06> + 17.950|date: 2009/10/07> + 18.130|date: 2009/10/08> + 18.080|date: 2009/10/09> + 18.340|date: 2009/10/12> + 18.090|date: 2009/10/13> + 18.430|date: 2009/10/14> + 18.265|date: 2009/10/15> + 18.065|date: 2009/10/16> + 18.240|date: 2009/10/19> + 18.250|date: 2009/10/20> + 18.160|date: 2009/10/21> + 17.790|date: 2009/10/22> + 17.910|date: 2009/10/23> + 17.640|date: 2009/10/26> + 17.270|date: 2009/10/27> + 17.620|date: 2009/10/28> + 17.820|date: 2009/11/05> + 18.060|date: 2009/11/06> + 18.740|date: 2009/11/09> + 18.790|date: 2009/11/10> + 19.350|date: 2009/11/11> + 19.350|date: 2009/11/12> + 19.210|date: 2009/11/13> + 19.980|date: 2009/11/16> + 19.760|date: 2009/11/17> + 19.790|date: 2009/11/18> + 19.460|date: 2009/11/19> + 19.225|date: 2009/11/20> + 19.525|date: 2009/11/23> + 19.060|date: 2009/11/24> + 19.150|date: 2009/11/25> + 18.880|date: 2009/11/27> + 18.795|date: 2009/11/30> + 19.070|date: 2009/12/01> + 19.180|date: 2009/12/02> + 19.640|date: 2009/12/03> + 20.700|date: 2009/12/04> + 20.690|date: 2009/12/07> + 20.510|date: 2009/12/08> + 20.450|date: 2009/12/09> + 20.480|date: 2009/12/10> + 20.360|date: 2009/12/11> + 20.690|date: 2009/12/14> + 21.060|date: 2009/12/15> + 21.450|date: 2009/12/16> + 21.150|date: 2009/12/17> + 21.045|date: 2009/12/18> + 21.240|date: 2009/12/21> + 21.190|date: 2009/12/22> + 21.250|date: 2009/12/23> + 21.030|date: 2009/12/24> + 20.940|date: 2009/12/28> + 20.660|date: 2009/12/29> + 20.490|date: 2009/12/30> + 20.670|date: 2009/12/31> + 20.540|date: 2010/01/04> + 20.950|date: 2010/01/05> + 21.110|date: 2010/01/06> + 21.200|date: 2010/01/07> + 21.170|date: 2010/01/08> + 21.000|date: 2010/01/11> + 20.610|date: 2010/01/12> + 22.260|date: 2010/01/13> + 23.530|date: 2010/01/14> + 23.410|date: 2010/01/15> + 23.050|date: 2010/01/19> + 23.090|date: 2010/01/20> + 23.300|date: 2010/01/21> + 22.820|date: 2010/01/22> + 22.510|date: 2010/01/25> + 22.030|date: 2010/01/26> + 21.590|date: 2010/01/27> + 21.890|date: 2010/01/28> + 21.630|date: 2010/01/29> + 21.800|date: 2010/02/01> + 22.440|date: 2010/02/02> + 21.870|date: 2010/02/03> + 21.910|date: 2010/02/04> + 21.000|date: 2010/02/05> + 21.060|date: 2010/02/08> + 21.400|date: 2010/02/09> + 22.500|date: 2010/02/10> + 22.990|date: 2010/02/11> + 22.680|date: 2010/02/12> + 22.990|date: 2010/02/16> + 22.990|date: 2010/02/17> + 22.810|date: 2010/02/18> + 22.935|date: 2010/02/19> + 23.250|date: 2010/02/22> + 23.070|date: 2010/02/23> + 22.890|date: 2010/02/24> + 22.790|date: 2010/02/25> + 23.065|date: 2010/02/26> + 23.760|date: 2010/03/01> + 24.030|date: 2010/03/02> + 23.870|date: 2010/03/03> + 23.650|date: 2010/03/04> + 24.080|date: 2010/03/05> + 24.220|date: 2010/03/08> + 24.440|date: 2010/03/09> + 24.530|date: 2010/03/10> + 24.950|date: 2010/03/11> + 25.350|date: 2010/03/12> + 25.235|date: 2010/03/15> + 24.440|date: 2010/03/16> + 24.360|date: 2010/03/17> + 24.250|date: 2010/03/18> + 24.340|date: 2010/03/19> + 24.820|date: 2010/03/22> + 24.820|date: 2010/03/23> + 25.020|date: 2010/03/24> + 25.920|date: 2010/03/25> + 26.000|date: 2010/03/26> + 26.050|date: 2010/03/29> + 26.270|date: 2010/03/30> + 26.045|date: 2010/03/31> + 26.160|date: 2010/04/01> + 26.740|date: 2010/04/05> + 26.840|date: 2010/04/06> + 26.820|date: 2010/04/07> + 27.000|date: 2010/04/08> + 27.010|date: 2010/04/09> + 27.000|date: 2010/04/12> + 26.860|date: 2010/04/13> + 26.300|date: 2010/04/14> + 26.870|date: 2010/04/15> + 26.820|date: 2010/04/16> + 26.120|date: 2010/04/19> + 26.360|date: 2010/04/20> + 26.580|date: 2010/04/21> + 27.280|date: 2010/04/22> + 27.710|date: 2010/04/23> + 27.940|date: 2010/04/26> + 27.500|date: 2010/04/27> + 27.440|date: 2010/04/28> + 27.720|date: 2010/04/29> + 27.610|date: 2010/04/30> + 27.470|date: 2010/05/03> + 26.800|date: 2010/05/04> + 26.210|date: 2010/05/05> + 25.560|date: 2010/05/06> + 24.280|date: 2010/05/07> + 25.500|date: 2010/05/10> + 25.770|date: 2010/05/11> + 26.250|date: 2010/05/12> + 26.340|date: 2010/05/13> + 25.320|date: 2010/05/14> + 25.270|date: 2010/05/17> + 25.450|date: 2010/05/18> + 24.310|date: 2010/05/19> + 23.080|date: 2010/05/20> + 22.850|date: 2010/05/21> + 23.410|date: 2010/05/24> + 22.510|date: 2010/05/25> + 23.340|date: 2010/05/26> + 24.000|date: 2010/05/27> + 24.270|date: 2010/05/28> + 23.730|date: 2010/06/01> + 23.170|date: 2010/06/02> + 23.650|date: 2010/06/03> + 22.900|date: 2010/06/04> + 22.230|date: 2010/06/07> + 22.030|date: 2010/06/08> + 22.780|date: 2010/06/09> + 23.320|date: 2010/06/10> + 23.620|date: 2010/06/11> + 24.320|date: 2010/06/14> + 24.360|date: 2010/06/15> + 24.339|date: 2010/06/16> + 24.180|date: 2010/06/17> + 24.380|date: 2010/06/18> + 25.000|date: 2010/06/21> + 24.025|date: 2010/06/22> + 23.100|date: 2010/06/23> + 22.900|date: 2010/06/24> + 22.440|date: 2010/06/25> + 22.570|date: 2010/06/28> + 21.380|date: 2010/06/29> + 20.740|date: 2010/06/30> + 21.010|date: 2010/07/01> + 20.600|date: 2010/07/02> + 20.810|date: 2010/07/06> + 21.300|date: 2010/07/07> + 21.670|date: 2010/07/08> + 21.850|date: 2010/07/09> + 21.820|date: 2010/07/12> + 22.250|date: 2010/07/13> + 21.880|date: 2010/07/14> + 21.970|date: 2010/07/15> + 21.290|date: 2010/07/16> + 20.780|date: 2010/07/19> + 21.340|date: 2010/07/20> + 21.530|date: 2010/07/21> + 22.210|date: 2010/07/22> + 22.760|date: 2010/07/23> + 23.580|date: 2010/07/26> + 23.650|date: 2010/07/27> + 25.860|date: 2010/07/28> + 25.540|date: 2010/07/29> + 25.640|date: 2010/07/30> + 26.220|date: 2010/08/02> + 26.000|date: 2010/08/03> + 26.170|date: 2010/08/04> + 26.200|date: 2010/08/05> + 26.280|date: 2010/08/06> + 26.482|date: 2010/08/09> + 25.900|date: 2010/08/10> + 25.265|date: 2010/08/11> + 25.350|date: 2010/08/12> + 25.190|date: 2010/08/13> + 25.606|date: 2010/08/16> + 26.270|date: 2010/08/17> + 25.805|date: 2010/08/19> + 24.970|date: 2010/08/20> low |ticker: WYN> => 15.870|date: 2009/08/21> + 15.710|date: 2009/08/24> + 15.970|date: 2009/08/25> + 15.770|date: 2009/08/26> + 15.340|date: 2009/08/27> + 15.750|date: 2009/08/28> + 15.090|date: 2009/08/31> + 14.420|date: 2009/09/01> + 14.220|date: 2009/09/02> + 14.120|date: 2009/09/03> + 14.250|date: 2009/09/04> + 15.065|date: 2009/09/09> + 15.250|date: 2009/09/10> + 15.200|date: 2009/09/11> + 15.240|date: 2009/09/14> + 15.680|date: 2009/09/15> + 15.770|date: 2009/09/16> + 15.510|date: 2009/09/17> + 15.620|date: 2009/09/18> + 15.450|date: 2009/09/21> + 15.760|date: 2009/09/22> + 15.750|date: 2009/09/23> + 15.030|date: 2009/09/24> + 14.710|date: 2009/09/25> + 14.660|date: 2009/09/28> + 15.240|date: 2009/09/29> + 15.830|date: 2009/09/30> + 15.500|date: 2009/10/01> + 15.060|date: 2009/10/02> + 15.510|date: 2009/10/05> + 15.880|date: 2009/10/06> + 17.100|date: 2009/10/07> + 17.410|date: 2009/10/08> + 17.640|date: 2009/10/09> + 17.920|date: 2009/10/12> + 17.710|date: 2009/10/13> + 18.020|date: 2009/10/14> + 17.770|date: 2009/10/15> + 17.640|date: 2009/10/16> + 17.670|date: 2009/10/19> + 17.470|date: 2009/10/20> + 17.260|date: 2009/10/21> + 16.860|date: 2009/10/22> + 17.185|date: 2009/10/23> + 16.950|date: 2009/10/26> + 16.470|date: 2009/10/27> + 16.390|date: 2009/10/28> + 17.200|date: 2009/11/05> + 17.580|date: 2009/11/06> + 18.060|date: 2009/11/09> + 18.110|date: 2009/11/10> + 18.790|date: 2009/11/11> + 18.681|date: 2009/11/12> + 18.770|date: 2009/11/13> + 19.140|date: 2009/11/16> + 19.180|date: 2009/11/17> + 19.430|date: 2009/11/18> + 18.800|date: 2009/11/19> + 18.620|date: 2009/11/20> + 18.960|date: 2009/11/23> + 18.610|date: 2009/11/24> + 18.730|date: 2009/11/25> + 18.050|date: 2009/11/27> + 18.420|date: 2009/11/30> + 18.460|date: 2009/12/01> + 18.645|date: 2009/12/02> + 19.020|date: 2009/12/03> + 19.430|date: 2009/12/04> + 20.140|date: 2009/12/07> + 20.130|date: 2009/12/08> + 19.790|date: 2009/12/09> + 19.920|date: 2009/12/10> + 19.921|date: 2009/12/11> + 20.110|date: 2009/12/14> + 20.400|date: 2009/12/15> + 20.770|date: 2009/12/16> + 20.700|date: 2009/12/17> + 20.600|date: 2009/12/18> + 20.790|date: 2009/12/21> + 20.790|date: 2009/12/22> + 20.650|date: 2009/12/23> + 20.710|date: 2009/12/24> + 20.330|date: 2009/12/28> + 20.410|date: 2009/12/29> + 20.150|date: 2009/12/30> + 20.130|date: 2009/12/31> + 20.100|date: 2010/01/04> + 20.220|date: 2010/01/05> + 20.550|date: 2010/01/06> + 20.790|date: 2010/01/07> + 20.640|date: 2010/01/08> + 20.510|date: 2010/01/11> + 19.940|date: 2010/01/12> + 21.220|date: 2010/01/13> + 22.150|date: 2010/01/14> + 22.700|date: 2010/01/15> + 22.630|date: 2010/01/19> + 22.420|date: 2010/01/20> + 22.450|date: 2010/01/21> + 22.060|date: 2010/01/22> + 21.530|date: 2010/01/25> + 21.430|date: 2010/01/26> + 20.950|date: 2010/01/27> + 20.980|date: 2010/01/28> + 20.940|date: 2010/01/29> + 21.100|date: 2010/02/01> + 21.330|date: 2010/02/02> + 21.520|date: 2010/02/03> + 20.700|date: 2010/02/04> + 20.195|date: 2010/02/05> + 20.310|date: 2010/02/08> + 20.745|date: 2010/02/09> + 21.360|date: 2010/02/10> + 22.190|date: 2010/02/11> + 22.140|date: 2010/02/12> + 22.590|date: 2010/02/16> + 22.690|date: 2010/02/17> + 22.500|date: 2010/02/18> + 22.510|date: 2010/02/19> + 22.620|date: 2010/02/22> + 22.480|date: 2010/02/23> + 22.500|date: 2010/02/24> + 22.290|date: 2010/02/25> + 22.510|date: 2010/02/26> + 22.875|date: 2010/03/01> + 23.630|date: 2010/03/02> + 23.335|date: 2010/03/03> + 23.090|date: 2010/03/04> + 23.630|date: 2010/03/05> + 23.780|date: 2010/03/08> + 23.760|date: 2010/03/09> + 23.830|date: 2010/03/10> + 24.070|date: 2010/03/11> + 24.860|date: 2010/03/12> + 24.450|date: 2010/03/15> + 23.860|date: 2010/03/16> + 23.860|date: 2010/03/17> + 23.950|date: 2010/03/18> + 23.870|date: 2010/03/19> + 23.410|date: 2010/03/22> + 24.420|date: 2010/03/23> + 24.360|date: 2010/03/24> + 25.160|date: 2010/03/25> + 25.480|date: 2010/03/26> + 25.649|date: 2010/03/29> + 25.800|date: 2010/03/30> + 25.680|date: 2010/03/31> + 25.781|date: 2010/04/01> + 26.030|date: 2010/04/05> + 26.320|date: 2010/04/06> + 26.240|date: 2010/04/07> + 26.200|date: 2010/04/08> + 26.570|date: 2010/04/09> + 26.730|date: 2010/04/12> + 25.880|date: 2010/04/13> + 25.820|date: 2010/04/14> + 25.650|date: 2010/04/15> + 25.700|date: 2010/04/16> + 25.120|date: 2010/04/19> + 25.850|date: 2010/04/20> + 25.970|date: 2010/04/21> + 26.180|date: 2010/04/22> + 27.000|date: 2010/04/23> + 27.410|date: 2010/04/26> + 26.550|date: 2010/04/27> + 25.240|date: 2010/04/28> + 26.680|date: 2010/04/29> + 26.600|date: 2010/04/30> + 26.950|date: 2010/05/03> + 25.700|date: 2010/05/04> + 25.052|date: 2010/05/05> + 22.370|date: 2010/05/06> + 22.890|date: 2010/05/07> + 23.610|date: 2010/05/10> + 24.620|date: 2010/05/11> + 25.490|date: 2010/05/12> + 25.470|date: 2010/05/13> + 24.530|date: 2010/05/14> + 24.040|date: 2010/05/17> + 23.960|date: 2010/05/18> + 23.000|date: 2010/05/19> + 21.830|date: 2010/05/20> + 21.130|date: 2010/05/21> + 22.590|date: 2010/05/24> + 21.410|date: 2010/05/25> + 22.530|date: 2010/05/26> + 23.140|date: 2010/05/27> + 23.360|date: 2010/05/28> + 22.690|date: 2010/06/01> + 22.460|date: 2010/06/02> + 22.980|date: 2010/06/03> + 21.820|date: 2010/06/04> + 21.000|date: 2010/06/07> + 20.870|date: 2010/06/08> + 21.895|date: 2010/06/09> + 22.490|date: 2010/06/10> + 22.694|date: 2010/06/11> + 23.750|date: 2010/06/14> + 23.690|date: 2010/06/15> + 23.840|date: 2010/06/16> + 23.480|date: 2010/06/17> + 23.950|date: 2010/06/18> + 23.660|date: 2010/06/21> + 22.800|date: 2010/06/22> + 22.420|date: 2010/06/23> + 21.980|date: 2010/06/24> + 21.760|date: 2010/06/25> + 21.790|date: 2010/06/28> + 20.240|date: 2010/06/29> + 19.980|date: 2010/06/30> + 19.440|date: 2010/07/01> + 19.990|date: 2010/07/02> + 20.300|date: 2010/07/06> + 20.440|date: 2010/07/07> + 21.220|date: 2010/07/08> + 21.470|date: 2010/07/09> + 21.230|date: 2010/07/12> + 21.920|date: 2010/07/13> + 21.555|date: 2010/07/14> + 21.090|date: 2010/07/15> + 20.210|date: 2010/07/16> + 19.990|date: 2010/07/19> + 20.270|date: 2010/07/20> + 20.910|date: 2010/07/21> + 21.340|date: 2010/07/22> + 21.930|date: 2010/07/23> + 22.610|date: 2010/07/26> + 23.055|date: 2010/07/27> + 24.020|date: 2010/07/28> + 25.020|date: 2010/07/29> + 24.800|date: 2010/07/30> + 25.750|date: 2010/08/02> + 25.450|date: 2010/08/03> + 25.590|date: 2010/08/04> + 25.670|date: 2010/08/05> + 25.570|date: 2010/08/06> + 26.010|date: 2010/08/09> + 25.260|date: 2010/08/10> + 24.920|date: 2010/08/11> + 24.400|date: 2010/08/12> + 24.680|date: 2010/08/13> + 24.640|date: 2010/08/16> + 25.690|date: 2010/08/17> + 24.740|date: 2010/08/19> + 24.500|date: 2010/08/20> close |ticker: WYN> => 16.310|date: 2009/08/21> + 15.820|date: 2009/08/24> + 16.140|date: 2009/08/25> + 15.810|date: 2009/08/26> + 15.850|date: 2009/08/27> + 15.820|date: 2009/08/28> + 15.150|date: 2009/08/31> + 14.450|date: 2009/09/01> + 14.340|date: 2009/09/02> + 14.510|date: 2009/09/03> + 14.750|date: 2009/09/04> + 15.700|date: 2009/09/09> + 16.010|date: 2009/09/10> + 15.600|date: 2009/09/11> + 15.940|date: 2009/09/14> + 16.190|date: 2009/09/15> + 16.010|date: 2009/09/16> + 15.750|date: 2009/09/17> + 15.870|date: 2009/09/18> + 15.650|date: 2009/09/21> + 16.060|date: 2009/09/22> + 15.770|date: 2009/09/23> + 15.130|date: 2009/09/24> + 14.790|date: 2009/09/25> + 15.240|date: 2009/09/28> + 16.210|date: 2009/09/29> + 16.320|date: 2009/09/30> + 15.570|date: 2009/10/01> + 15.450|date: 2009/10/02> + 15.960|date: 2009/10/05> + 16.260|date: 2009/10/06> + 17.470|date: 2009/10/07> + 17.940|date: 2009/10/08> + 17.920|date: 2009/10/09> + 18.050|date: 2009/10/12> + 17.840|date: 2009/10/13> + 18.280|date: 2009/10/14> + 18.250|date: 2009/10/15> + 17.860|date: 2009/10/16> + 18.130|date: 2009/10/19> + 17.690|date: 2009/10/20> + 17.300|date: 2009/10/21> + 17.690|date: 2009/10/22> + 17.200|date: 2009/10/23> + 17.170|date: 2009/10/26> + 16.690|date: 2009/10/27> + 16.590|date: 2009/10/28> + 17.790|date: 2009/11/05> + 17.940|date: 2009/11/06> + 18.610|date: 2009/11/09> + 18.660|date: 2009/11/10> + 19.250|date: 2009/11/11> + 18.810|date: 2009/11/12> + 18.940|date: 2009/11/13> + 19.530|date: 2009/11/16> + 19.700|date: 2009/11/17> + 19.560|date: 2009/11/18> + 19.090|date: 2009/11/19> + 18.990|date: 2009/11/20> + 19.060|date: 2009/11/23> + 18.830|date: 2009/11/24> + 19.000|date: 2009/11/25> + 18.560|date: 2009/11/27> + 18.570|date: 2009/11/30> + 18.950|date: 2009/12/01> + 18.970|date: 2009/12/02> + 19.270|date: 2009/12/03> + 20.550|date: 2009/12/04> + 20.490|date: 2009/12/07> + 20.300|date: 2009/12/08> + 20.200|date: 2009/12/09> + 20.010|date: 2009/12/10> + 20.020|date: 2009/12/11> + 20.660|date: 2009/12/14> + 20.610|date: 2009/12/15> + 21.200|date: 2009/12/16> + 20.770|date: 2009/12/17> + 20.890|date: 2009/12/18> + 21.070|date: 2009/12/21> + 20.980|date: 2009/12/22> + 20.960|date: 2009/12/23> + 20.830|date: 2009/12/24> + 20.480|date: 2009/12/28> + 20.580|date: 2009/12/29> + 20.400|date: 2009/12/30> + 20.170|date: 2009/12/31> + 20.280|date: 2010/01/04> + 20.710|date: 2010/01/05> + 21.100|date: 2010/01/06> + 21.070|date: 2010/01/07> + 20.860|date: 2010/01/08> + 20.690|date: 2010/01/11> + 20.440|date: 2010/01/12> + 22.190|date: 2010/01/13> + 23.250|date: 2010/01/14> + 22.900|date: 2010/01/15> + 23.020|date: 2010/01/19> + 23.010|date: 2010/01/20> + 22.500|date: 2010/01/21> + 22.260|date: 2010/01/22> + 21.790|date: 2010/01/25> + 21.540|date: 2010/01/26> + 21.490|date: 2010/01/27> + 21.150|date: 2010/01/28> + 20.990|date: 2010/01/29> + 21.750|date: 2010/02/01> + 21.910|date: 2010/02/02> + 21.560|date: 2010/02/03> + 20.730|date: 2010/02/04> + 20.720|date: 2010/02/05> + 20.670|date: 2010/02/08> + 21.220|date: 2010/02/09> + 22.220|date: 2010/02/10> + 22.690|date: 2010/02/11> + 22.540|date: 2010/02/12> + 22.810|date: 2010/02/16> + 22.960|date: 2010/02/17> + 22.700|date: 2010/02/18> + 22.700|date: 2010/02/19> + 23.140|date: 2010/02/22> + 22.650|date: 2010/02/23> + 22.840|date: 2010/02/24> + 22.730|date: 2010/02/25> + 22.990|date: 2010/02/26> + 23.720|date: 2010/03/01> + 23.700|date: 2010/03/02> + 23.420|date: 2010/03/03> + 23.580|date: 2010/03/04> + 24.010|date: 2010/03/05> + 23.940|date: 2010/03/08> + 23.970|date: 2010/03/09> + 24.420|date: 2010/03/10> + 24.940|date: 2010/03/11> + 25.170|date: 2010/03/12> + 24.750|date: 2010/03/15> + 24.070|date: 2010/03/16> + 24.160|date: 2010/03/17> + 24.050|date: 2010/03/18> + 23.980|date: 2010/03/19> + 24.620|date: 2010/03/22> + 24.720|date: 2010/03/23> + 24.930|date: 2010/03/24> + 25.480|date: 2010/03/25> + 25.680|date: 2010/03/26> + 25.850|date: 2010/03/29> + 25.940|date: 2010/03/30> + 25.730|date: 2010/03/31> + 25.980|date: 2010/04/01> + 26.570|date: 2010/04/05> + 26.840|date: 2010/04/06> + 26.540|date: 2010/04/07> + 26.880|date: 2010/04/08> + 26.880|date: 2010/04/09> + 26.900|date: 2010/04/12> + 26.070|date: 2010/04/13> + 26.030|date: 2010/04/14> + 26.740|date: 2010/04/15> + 25.850|date: 2010/04/16> + 25.700|date: 2010/04/19> + 26.210|date: 2010/04/20> + 26.420|date: 2010/04/21> + 27.140|date: 2010/04/22> + 27.590|date: 2010/04/23> + 27.420|date: 2010/04/26> + 26.630|date: 2010/04/27> + 26.220|date: 2010/04/28> + 27.450|date: 2010/04/29> + 26.810|date: 2010/04/30> + 27.310|date: 2010/05/03> + 26.090|date: 2010/05/04> + 25.240|date: 2010/05/05> + 24.470|date: 2010/05/06> + 23.050|date: 2010/05/07> + 25.370|date: 2010/05/10> + 25.400|date: 2010/05/11> + 26.220|date: 2010/05/12> + 25.540|date: 2010/05/13> + 24.880|date: 2010/05/14> + 24.870|date: 2010/05/17> + 24.080|date: 2010/05/18> + 23.600|date: 2010/05/19> + 21.850|date: 2010/05/20> + 22.690|date: 2010/05/21> + 22.650|date: 2010/05/24> + 22.440|date: 2010/05/25> + 22.600|date: 2010/05/26> + 23.980|date: 2010/05/27> + 23.600|date: 2010/05/28> + 22.690|date: 2010/06/01> + 23.160|date: 2010/06/02> + 23.310|date: 2010/06/03> + 22.120|date: 2010/06/04> + 21.050|date: 2010/06/07> + 21.940|date: 2010/06/08> + 22.050|date: 2010/06/09> + 23.220|date: 2010/06/10> + 23.570|date: 2010/06/11> + 23.820|date: 2010/06/14> + 24.350|date: 2010/06/15> + 24.060|date: 2010/06/16> + 24.090|date: 2010/06/17> + 24.110|date: 2010/06/18> + 23.880|date: 2010/06/21> + 22.840|date: 2010/06/22> + 22.870|date: 2010/06/23> + 22.120|date: 2010/06/24> + 22.160|date: 2010/06/25> + 21.790|date: 2010/06/28> + 20.400|date: 2010/06/29> + 20.140|date: 2010/06/30> + 20.310|date: 2010/07/01> + 20.120|date: 2010/07/02> + 20.470|date: 2010/07/06> + 21.250|date: 2010/07/07> + 21.550|date: 2010/07/08> + 21.730|date: 2010/07/09> + 21.560|date: 2010/07/12> + 22.010|date: 2010/07/13> + 21.760|date: 2010/07/14> + 21.450|date: 2010/07/15> + 20.330|date: 2010/07/16> + 20.740|date: 2010/07/19> + 21.290|date: 2010/07/20> + 21.020|date: 2010/07/21> + 22.070|date: 2010/07/22> + 22.710|date: 2010/07/23> + 23.450|date: 2010/07/26> + 23.270|date: 2010/07/27> + 25.140|date: 2010/07/28> + 25.330|date: 2010/07/29> + 25.530|date: 2010/07/30> + 26.100|date: 2010/08/02> + 25.740|date: 2010/08/03> + 26.050|date: 2010/08/04> + 26.170|date: 2010/08/05> + 26.160|date: 2010/08/06> + 26.280|date: 2010/08/09> + 25.740|date: 2010/08/10> + 25.010|date: 2010/08/11> + 24.970|date: 2010/08/12> + 24.880|date: 2010/08/13> + 25.520|date: 2010/08/16> + 25.950|date: 2010/08/17> + 24.900|date: 2010/08/19> + 24.750|date: 2010/08/20> volume |ticker: WYN> => 28391.000|date: 2009/08/21> + 30507.000|date: 2009/08/24> + 29570.000|date: 2009/08/25> + 18988.000|date: 2009/08/26> + 17064.000|date: 2009/08/27> + 17596.000|date: 2009/08/28> + 21853.000|date: 2009/08/31> + 34068.000|date: 2009/09/01> + 24497.000|date: 2009/09/02> + 17269.000|date: 2009/09/03> + 10195.000|date: 2009/09/04> + 22618.000|date: 2009/09/09> + 23702.000|date: 2009/09/10> + 29682.000|date: 2009/09/11> + 23416.000|date: 2009/09/14> + 22009.000|date: 2009/09/15> + 21364.000|date: 2009/09/16> + 34446.000|date: 2009/09/17> + 26200.000|date: 2009/09/18> + 16546.000|date: 2009/09/21> + 28301.000|date: 2009/09/22> + 23099.000|date: 2009/09/23> + 38529.000|date: 2009/09/24> + 29527.000|date: 2009/09/25> + 19065.000|date: 2009/09/28> + 50941.000|date: 2009/09/29> + 48939.000|date: 2009/09/30> + 50057.000|date: 2009/10/01> + 48653.000|date: 2009/10/02> + 30012.000|date: 2009/10/05> + 38025.000|date: 2009/10/06> + 74634.000|date: 2009/10/07> + 51490.000|date: 2009/10/08> + 20350.000|date: 2009/10/09> + 17926.000|date: 2009/10/12> + 18369.000|date: 2009/10/13> + 38984.000|date: 2009/10/14> + 20383.000|date: 2009/10/15> + 29428.000|date: 2009/10/16> + 24183.000|date: 2009/10/19> + 42128.000|date: 2009/10/20> + 20211.000|date: 2009/10/21> + 19579.000|date: 2009/10/22> + 20062.000|date: 2009/10/23> + 53481.000|date: 2009/10/26> + 47925.000|date: 2009/10/27> + 62896.000|date: 2009/10/28> + 24826.000|date: 2009/11/05> + 36543.000|date: 2009/11/06> + 30893.000|date: 2009/11/09> + 31647.000|date: 2009/11/10> + 35900.000|date: 2009/11/11> + 26286.000|date: 2009/11/12> + 29263.000|date: 2009/11/13> + 33455.000|date: 2009/11/16> + 23860.000|date: 2009/11/17> + 29614.000|date: 2009/11/18> + 22969.000|date: 2009/11/19> + 17672.000|date: 2009/11/20> + 15688.000|date: 2009/11/23> + 19328.000|date: 2009/11/24> + 13292.000|date: 2009/11/25> + 9436.000|date: 2009/11/27> + 24779.000|date: 2009/11/30> + 24090.000|date: 2009/12/01> + 25398.000|date: 2009/12/02> + 24731.000|date: 2009/12/03> + 60857.000|date: 2009/12/04> + 34660.000|date: 2009/12/07> + 28843.000|date: 2009/12/08> + 30575.000|date: 2009/12/09> + 19647.000|date: 2009/12/10> + 16291.000|date: 2009/12/11> + 13809.000|date: 2009/12/14> + 19041.000|date: 2009/12/15> + 29209.000|date: 2009/12/16> + 18357.000|date: 2009/12/17> + 29933.000|date: 2009/12/18> + 13971.000|date: 2009/12/21> + 13153.000|date: 2009/12/22> + 13466.000|date: 2009/12/23> + 2927.000|date: 2009/12/24> + 16392.000|date: 2009/12/28> + 9644.000|date: 2009/12/29> + 12339.000|date: 2009/12/30> + 10069.000|date: 2009/12/31> + 20709.000|date: 2010/01/04> + 27482.000|date: 2010/01/05> + 26746.000|date: 2010/01/06> + 13873.000|date: 2010/01/07> + 13823.000|date: 2010/01/08> + 16993.000|date: 2010/01/11> + 23282.000|date: 2010/01/12> + 53030.000|date: 2010/01/13> + 59125.000|date: 2010/01/14> + 31210.000|date: 2010/01/15> + 20067.000|date: 2010/01/19> + 27128.000|date: 2010/01/20> + 29804.000|date: 2010/01/21> + 33775.000|date: 2010/01/22> + 44771.000|date: 2010/01/25> + 30031.000|date: 2010/01/26> + 27541.000|date: 2010/01/27> + 24906.000|date: 2010/01/28> + 25816.000|date: 2010/01/29> + 18390.000|date: 2010/02/01> + 52076.000|date: 2010/02/02> + 11230.000|date: 2010/02/03> + 33763.000|date: 2010/02/04> + 26440.000|date: 2010/02/05> + 17054.000|date: 2010/02/08> + 28005.000|date: 2010/02/09> + 44437.000|date: 2010/02/10> + 32347.000|date: 2010/02/11> + 28842.000|date: 2010/02/12> + 22475.000|date: 2010/02/16> + 19396.000|date: 2010/02/17> + 29402.000|date: 2010/02/18> + 29462.000|date: 2010/02/19> + 21725.000|date: 2010/02/22> + 18146.000|date: 2010/02/23> + 12735.000|date: 2010/02/24> + 15909.000|date: 2010/02/25> + 25122.000|date: 2010/02/26> + 20336.000|date: 2010/03/01> + 18138.000|date: 2010/03/02> + 13146.000|date: 2010/03/03> + 23883.000|date: 2010/03/04> + 17616.000|date: 2010/03/05> + 18551.000|date: 2010/03/08> + 14932.000|date: 2010/03/09> + 20168.000|date: 2010/03/10> + 33933.000|date: 2010/03/11> + 24430.000|date: 2010/03/12> + 25871.000|date: 2010/03/15> + 36369.000|date: 2010/03/16> + 22886.000|date: 2010/03/17> + 13297.000|date: 2010/03/18> + 29166.000|date: 2010/03/19> + 24883.000|date: 2010/03/22> + 17539.000|date: 2010/03/23> + 27870.000|date: 2010/03/24> + 35301.000|date: 2010/03/25> + 29541.000|date: 2010/03/26> + 19625.000|date: 2010/03/29> + 15993.000|date: 2010/03/30> + 20567.000|date: 2010/03/31> + 28235.000|date: 2010/04/01> + 19030.000|date: 2010/04/05> + 24639.000|date: 2010/04/06> + 21213.000|date: 2010/04/07> + 16257.000|date: 2010/04/08> + 16481.000|date: 2010/04/09> + 12167.000|date: 2010/04/12> + 43781.000|date: 2010/04/13> + 18580.000|date: 2010/04/14> + 41094.000|date: 2010/04/15> + 23592.000|date: 2010/04/16> + 17427.000|date: 2010/04/19> + 14681.000|date: 2010/04/20> + 19353.000|date: 2010/04/21> + 26141.000|date: 2010/04/22> + 21727.000|date: 2010/04/23> + 22305.000|date: 2010/04/26> + 30852.000|date: 2010/04/27> + 77284.000|date: 2010/04/28> + 33382.000|date: 2010/04/29> + 37871.000|date: 2010/04/30> + 18618.000|date: 2010/05/03> + 37105.000|date: 2010/05/04> + 25317.000|date: 2010/05/05> + 44558.000|date: 2010/05/06> + 68231.000|date: 2010/05/07> + 49353.000|date: 2010/05/10> + 33670.000|date: 2010/05/11> + 17018.000|date: 2010/05/12> + 17836.000|date: 2010/05/13> + 28878.000|date: 2010/05/14> + 23167.000|date: 2010/05/17> + 28357.000|date: 2010/05/18> + 29249.000|date: 2010/05/19> + 71653.000|date: 2010/05/20> + 38698.000|date: 2010/05/21> + 25912.000|date: 2010/05/24> + 34201.000|date: 2010/05/25> + 33854.000|date: 2010/05/26> + 34862.000|date: 2010/05/27> + 14543.000|date: 2010/05/28> + 20724.000|date: 2010/06/01> + 25255.000|date: 2010/06/02> + 26091.000|date: 2010/06/03> + 42950.000|date: 2010/06/04> + 32322.000|date: 2010/06/07> + 49502.000|date: 2010/06/08> + 35122.000|date: 2010/06/09> + 26469.000|date: 2010/06/10> + 18305.000|date: 2010/06/11> + 21751.000|date: 2010/06/14> + 25332.000|date: 2010/06/15> + 19766.000|date: 2010/06/16> + 20363.000|date: 2010/06/17> + 13551.000|date: 2010/06/18> + 15861.000|date: 2010/06/21> + 18563.000|date: 2010/06/22> + 15203.000|date: 2010/06/23> + 15635.000|date: 2010/06/24> + 32782.000|date: 2010/06/25> + 21658.000|date: 2010/06/28> + 39540.000|date: 2010/06/29> + 30901.000|date: 2010/06/30> + 32287.000|date: 2010/07/01> + 33183.000|date: 2010/07/02> + 42423.000|date: 2010/07/06> + 26561.000|date: 2010/07/07> + 20358.000|date: 2010/07/08> + 16475.000|date: 2010/07/09> + 17971.000|date: 2010/07/12> + 29452.000|date: 2010/07/13> + 27891.000|date: 2010/07/14> + 35617.000|date: 2010/07/15> + 36795.000|date: 2010/07/16> + 33664.000|date: 2010/07/19> + 20923.000|date: 2010/07/20> + 24101.000|date: 2010/07/21> + 30235.000|date: 2010/07/22> + 29542.000|date: 2010/07/23> + 27955.000|date: 2010/07/26> + 32076.000|date: 2010/07/27> + 82782.000|date: 2010/07/28> + 42867.000|date: 2010/07/29> + 37860.000|date: 2010/07/30> + 35443.000|date: 2010/08/02> + 24357.000|date: 2010/08/03> + 23536.000|date: 2010/08/04> + 15529.000|date: 2010/08/05> + 19085.000|date: 2010/08/06> + 15563.000|date: 2010/08/09> + 34298.000|date: 2010/08/10> + 28971.000|date: 2010/08/11> + 25872.000|date: 2010/08/12> + 12417.000|date: 2010/08/13> + 22807.000|date: 2010/08/16> + 20052.000|date: 2010/08/17> + 26498.000|date: 2010/08/19> + 22329.000|date: 2010/08/20> open |ticker: WYNN> => 57.300|date: 2009/08/21> + 57.910|date: 2009/08/24> + 56.530|date: 2009/08/25> + 57.580|date: 2009/08/26> + 56.830|date: 2009/08/27> + 57.750|date: 2009/08/28> + 55.330|date: 2009/08/31> + 53.820|date: 2009/09/01> + 52.520|date: 2009/09/02> + 53.540|date: 2009/09/03> + 53.390|date: 2009/09/04> + 58.600|date: 2009/09/09> + 60.750|date: 2009/09/10> + 63.860|date: 2009/09/11> + 63.960|date: 2009/09/14> + 70.630|date: 2009/09/15> + 73.510|date: 2009/09/16> + 69.600|date: 2009/09/17> + 70.400|date: 2009/09/18> + 68.440|date: 2009/09/21> + 70.430|date: 2009/09/22> + 74.220|date: 2009/09/23> + 72.200|date: 2009/09/24> + 68.850|date: 2009/09/25> + 70.630|date: 2009/09/28> + 71.510|date: 2009/09/29> + 74.470|date: 2009/09/30> + 70.150|date: 2009/10/01> + 65.180|date: 2009/10/02> + 67.840|date: 2009/10/05> + 69.020|date: 2009/10/06> + 67.710|date: 2009/10/07> + 68.320|date: 2009/10/08> + 70.900|date: 2009/10/09> + 68.110|date: 2009/10/12> + 65.410|date: 2009/10/13> + 67.820|date: 2009/10/14> + 65.500|date: 2009/10/15> + 64.220|date: 2009/10/16> + 65.000|date: 2009/10/19> + 64.910|date: 2009/10/20> + 63.530|date: 2009/10/21> + 62.170|date: 2009/10/22> + 63.800|date: 2009/10/23> + 62.690|date: 2009/10/26> + 61.280|date: 2009/10/27> + 57.000|date: 2009/10/28> + 56.900|date: 2009/11/05> + 58.300|date: 2009/11/06> + 63.810|date: 2009/11/09> + 62.810|date: 2009/11/10> + 65.250|date: 2009/11/11> + 68.790|date: 2009/11/13> + 69.950|date: 2009/11/16> + 65.600|date: 2009/11/17> + 66.840|date: 2009/11/18> + 63.860|date: 2009/11/19> + 63.380|date: 2009/11/20> + 65.100|date: 2009/11/23> + 63.310|date: 2009/11/24> + 63.290|date: 2009/11/25> + 62.330|date: 2009/11/27> + 62.870|date: 2009/11/30> + 65.840|date: 2009/12/01> + 65.670|date: 2009/12/02> + 66.860|date: 2009/12/03> + 67.400|date: 2009/12/04> + 66.410|date: 2009/12/07> + 63.900|date: 2009/12/08> + 63.590|date: 2009/12/09> + 63.630|date: 2009/12/10> + 62.230|date: 2009/12/11> + 62.770|date: 2009/12/14> + 63.350|date: 2009/12/15> + 62.330|date: 2009/12/16> + 61.570|date: 2009/12/17> + 61.000|date: 2009/12/18> + 60.470|date: 2009/12/21> + 61.110|date: 2009/12/22> + 59.450|date: 2009/12/23> + 60.190|date: 2009/12/24> + 59.520|date: 2009/12/28> + 59.370|date: 2009/12/29> + 58.700|date: 2009/12/30> + 58.990|date: 2009/12/31> + 61.300|date: 2010/01/04> + 65.180|date: 2010/01/05> + 67.160|date: 2010/01/06> + 66.500|date: 2010/01/07> + 67.980|date: 2010/01/08> + 67.970|date: 2010/01/11> + 67.650|date: 2010/01/12> + 68.350|date: 2010/01/13> + 69.140|date: 2010/01/14> + 72.360|date: 2010/01/15> + 70.210|date: 2010/01/19> + 70.410|date: 2010/01/20> + 68.270|date: 2010/01/21> + 65.260|date: 2010/01/22> + 64.660|date: 2010/01/25> + 63.130|date: 2010/01/26> + 62.800|date: 2010/01/27> + 63.260|date: 2010/01/28> + 62.600|date: 2010/01/29> + 62.510|date: 2010/02/01> + 65.410|date: 2010/02/02> + 64.140|date: 2010/02/03> + 63.400|date: 2010/02/04> + 61.430|date: 2010/02/05> + 61.410|date: 2010/02/08> + 62.070|date: 2010/02/09> + 61.600|date: 2010/02/10> + 61.670|date: 2010/02/11> + 63.680|date: 2010/02/12> + 63.980|date: 2010/02/16> + 65.410|date: 2010/02/17> + 63.150|date: 2010/02/18> + 61.350|date: 2010/02/19> + 62.610|date: 2010/02/22> + 63.090|date: 2010/02/23> + 63.700|date: 2010/02/24> + 62.640|date: 2010/02/25> + 62.700|date: 2010/02/26> + 64.410|date: 2010/03/01> + 66.930|date: 2010/03/02> + 66.740|date: 2010/03/03> + 66.210|date: 2010/03/04> + 66.350|date: 2010/03/05> + 67.710|date: 2010/03/08> + 68.800|date: 2010/03/09> + 70.060|date: 2010/03/10> + 70.120|date: 2010/03/11> + 71.580|date: 2010/03/12> + 70.420|date: 2010/03/15> + 70.960|date: 2010/03/16> + 74.000|date: 2010/03/17> + 72.320|date: 2010/03/18> + 72.660|date: 2010/03/19> + 70.580|date: 2010/03/22> + 76.950|date: 2010/03/23> + 75.530|date: 2010/03/24> + 76.420|date: 2010/03/25> + 75.000|date: 2010/03/26> + 76.950|date: 2010/03/29> + 76.720|date: 2010/03/30> + 76.420|date: 2010/03/31> + 76.230|date: 2010/04/01> + 78.040|date: 2010/04/05> + 82.100|date: 2010/04/06> + 81.160|date: 2010/04/07> + 81.150|date: 2010/04/08> + 86.680|date: 2010/04/09> + 87.070|date: 2010/04/12> + 87.210|date: 2010/04/13> + 88.440|date: 2010/04/14> + 85.400|date: 2010/04/15> + 85.840|date: 2010/04/16> + 83.550|date: 2010/04/19> + 85.450|date: 2010/04/20> + 87.000|date: 2010/04/21> + 85.140|date: 2010/04/22> + 89.890|date: 2010/04/23> + 90.830|date: 2010/04/26> + 91.630|date: 2010/04/27> + 90.470|date: 2010/04/28> + 89.880|date: 2010/04/29> + 91.500|date: 2010/04/30> + 89.340|date: 2010/05/03> + 90.280|date: 2010/05/04> + 85.980|date: 2010/05/05> + 84.610|date: 2010/05/06> + 82.210|date: 2010/05/07> + 82.620|date: 2010/05/10> + 81.200|date: 2010/05/11> + 85.480|date: 2010/05/12> + 85.360|date: 2010/05/13> + 83.060|date: 2010/05/14> + 81.350|date: 2010/05/17> + 83.150|date: 2010/05/18> + 79.980|date: 2010/05/19> + 77.400|date: 2010/05/20> + 73.200|date: 2010/05/21> + 79.600|date: 2010/05/24> + 81.500|date: 2010/05/27> + 84.220|date: 2010/05/28> + 82.460|date: 2010/06/01> + 82.620|date: 2010/06/02> + 83.510|date: 2010/06/03> + 81.760|date: 2010/06/04> + 80.210|date: 2010/06/07> + 76.760|date: 2010/06/08> + 79.110|date: 2010/06/09> + 79.140|date: 2010/06/10> + 80.170|date: 2010/06/11> + 83.760|date: 2010/06/14> + 83.150|date: 2010/06/15> + 84.160|date: 2010/06/16> + 86.000|date: 2010/06/17> + 86.120|date: 2010/06/18> + 86.860|date: 2010/06/21> + 87.430|date: 2010/06/22> + 84.850|date: 2010/06/23> + 86.430|date: 2010/06/24> + 86.280|date: 2010/06/25> + 89.100|date: 2010/06/28> + 79.020|date: 2010/06/30> + 77.000|date: 2010/07/01> + 76.680|date: 2010/07/02> + 76.400|date: 2010/07/06> + 75.380|date: 2010/07/07> + 79.330|date: 2010/07/08> + 78.800|date: 2010/07/09> + 79.320|date: 2010/07/12> + 78.920|date: 2010/07/13> + 81.380|date: 2010/07/14> + 83.280|date: 2010/07/15> + 82.980|date: 2010/07/16> + 80.140|date: 2010/07/19> + 78.040|date: 2010/07/20> + 83.520|date: 2010/07/22> + 84.990|date: 2010/07/23> + 87.630|date: 2010/07/26> + 89.250|date: 2010/07/27> + 87.630|date: 2010/07/28> + 84.510|date: 2010/07/30> + 88.910|date: 2010/08/02> + 91.860|date: 2010/08/04> + 91.140|date: 2010/08/05> + 89.090|date: 2010/08/06> + 91.930|date: 2010/08/09> + 92.240|date: 2010/08/10> + 88.580|date: 2010/08/11> + 86.810|date: 2010/08/13> + 86.170|date: 2010/08/16> + 88.390|date: 2010/08/17> + 89.400|date: 2010/08/19> + 86.510|date: 2010/08/20> high |ticker: WYNN> => 57.350|date: 2009/08/21> + 58.525|date: 2009/08/24> + 58.340|date: 2009/08/25> + 58.390|date: 2009/08/26> + 57.090|date: 2009/08/27> + 57.830|date: 2009/08/28> + 55.820|date: 2009/08/31> + 55.500|date: 2009/09/01> + 53.410|date: 2009/09/02> + 53.630|date: 2009/09/03> + 56.750|date: 2009/09/04> + 62.105|date: 2009/09/09> + 62.330|date: 2009/09/10> + 65.880|date: 2009/09/11> + 69.410|date: 2009/09/14> + 73.220|date: 2009/09/15> + 73.620|date: 2009/09/16> + 71.690|date: 2009/09/17> + 70.610|date: 2009/09/18> + 72.200|date: 2009/09/21> + 73.860|date: 2009/09/22> + 74.900|date: 2009/09/23> + 72.450|date: 2009/09/24> + 71.780|date: 2009/09/25> + 72.360|date: 2009/09/28> + 74.150|date: 2009/09/29> + 74.500|date: 2009/09/30> + 70.460|date: 2009/10/01> + 69.200|date: 2009/10/02> + 69.150|date: 2009/10/05> + 69.830|date: 2009/10/06> + 69.440|date: 2009/10/07> + 70.809|date: 2009/10/08> + 71.500|date: 2009/10/09> + 69.150|date: 2009/10/12> + 67.530|date: 2009/10/13> + 68.160|date: 2009/10/14> + 65.660|date: 2009/10/15> + 65.760|date: 2009/10/16> + 65.100|date: 2009/10/19> + 65.230|date: 2009/10/20> + 64.880|date: 2009/10/21> + 63.890|date: 2009/10/22> + 65.859|date: 2009/10/23> + 64.540|date: 2009/10/26> + 61.330|date: 2009/10/27> + 57.250|date: 2009/10/28> + 59.920|date: 2009/11/05> + 59.950|date: 2009/11/06> + 64.440|date: 2009/11/09> + 64.460|date: 2009/11/10> + 66.970|date: 2009/11/11> + 69.600|date: 2009/11/13> + 70.000|date: 2009/11/16> + 67.380|date: 2009/11/17> + 67.190|date: 2009/11/18> + 64.690|date: 2009/11/19> + 65.210|date: 2009/11/20> + 65.260|date: 2009/11/23> + 63.950|date: 2009/11/24> + 65.540|date: 2009/11/25> + 63.900|date: 2009/11/27> + 64.630|date: 2009/11/30> + 67.059|date: 2009/12/01> + 67.470|date: 2009/12/02> + 67.700|date: 2009/12/03> + 67.720|date: 2009/12/04> + 66.950|date: 2009/12/07> + 64.440|date: 2009/12/08> + 63.840|date: 2009/12/09> + 63.890|date: 2009/12/10> + 63.200|date: 2009/12/11> + 63.839|date: 2009/12/14> + 63.680|date: 2009/12/15> + 62.940|date: 2009/12/16> + 62.000|date: 2009/12/17> + 61.130|date: 2009/12/18> + 61.000|date: 2009/12/21> + 61.250|date: 2009/12/22> + 60.277|date: 2009/12/23> + 60.300|date: 2009/12/24> + 59.790|date: 2009/12/28> + 59.490|date: 2009/12/29> + 59.150|date: 2009/12/30> + 59.600|date: 2009/12/31> + 64.150|date: 2010/01/04> + 68.330|date: 2010/01/05> + 68.160|date: 2010/01/06> + 68.480|date: 2010/01/07> + 68.390|date: 2010/01/08> + 69.110|date: 2010/01/11> + 68.880|date: 2010/01/12> + 69.700|date: 2010/01/13> + 72.380|date: 2010/01/14> + 72.850|date: 2010/01/15> + 71.550|date: 2010/01/19> + 70.720|date: 2010/01/20> + 68.980|date: 2010/01/21> + 66.100|date: 2010/01/22> + 65.510|date: 2010/01/25> + 64.090|date: 2010/01/26> + 63.210|date: 2010/01/27> + 64.370|date: 2010/01/28> + 64.080|date: 2010/01/29> + 65.640|date: 2010/02/01> + 65.640|date: 2010/02/02> + 64.280|date: 2010/02/03> + 63.760|date: 2010/02/04> + 62.125|date: 2010/02/05> + 62.760|date: 2010/02/08> + 62.590|date: 2010/02/09> + 62.390|date: 2010/02/10> + 65.350|date: 2010/02/11> + 63.880|date: 2010/02/12> + 65.120|date: 2010/02/16> + 65.750|date: 2010/02/17> + 63.330|date: 2010/02/18> + 63.130|date: 2010/02/19> + 63.560|date: 2010/02/22> + 63.870|date: 2010/02/23> + 64.600|date: 2010/02/24> + 63.010|date: 2010/02/25> + 64.500|date: 2010/02/26> + 66.800|date: 2010/03/01> + 67.250|date: 2010/03/02> + 67.550|date: 2010/03/03> + 66.770|date: 2010/03/04> + 68.060|date: 2010/03/05> + 69.940|date: 2010/03/08> + 71.470|date: 2010/03/09> + 71.890|date: 2010/03/10> + 71.230|date: 2010/03/11> + 72.440|date: 2010/03/12> + 71.190|date: 2010/03/15> + 73.800|date: 2010/03/16> + 75.330|date: 2010/03/17> + 72.780|date: 2010/03/18> + 72.800|date: 2010/03/19> + 76.890|date: 2010/03/22> + 77.410|date: 2010/03/23> + 77.250|date: 2010/03/24> + 77.190|date: 2010/03/25> + 77.950|date: 2010/03/26> + 77.630|date: 2010/03/29> + 77.930|date: 2010/03/30> + 76.940|date: 2010/03/31> + 77.840|date: 2010/04/01> + 82.350|date: 2010/04/05> + 83.200|date: 2010/04/06> + 83.150|date: 2010/04/07> + 86.910|date: 2010/04/08> + 87.410|date: 2010/04/09> + 88.350|date: 2010/04/12> + 88.680|date: 2010/04/13> + 88.970|date: 2010/04/14> + 87.417|date: 2010/04/15> + 86.579|date: 2010/04/16> + 85.500|date: 2010/04/19> + 86.890|date: 2010/04/20> + 87.190|date: 2010/04/21> + 90.080|date: 2010/04/22> + 92.640|date: 2010/04/23> + 92.334|date: 2010/04/26> + 91.820|date: 2010/04/27> + 90.750|date: 2010/04/28> + 93.480|date: 2010/04/29> + 93.990|date: 2010/04/30> + 92.000|date: 2010/05/03> + 90.470|date: 2010/05/04> + 88.974|date: 2010/05/05> + 86.670|date: 2010/05/06> + 83.470|date: 2010/05/07> + 83.620|date: 2010/05/10> + 86.110|date: 2010/05/11> + 86.210|date: 2010/05/12> + 87.840|date: 2010/05/13> + 83.860|date: 2010/05/14> + 83.200|date: 2010/05/17> + 85.750|date: 2010/05/18> + 82.820|date: 2010/05/19> + 78.770|date: 2010/05/20> + 79.180|date: 2010/05/21> + 80.730|date: 2010/05/24> + 84.620|date: 2010/05/27> + 85.990|date: 2010/05/28> + 84.882|date: 2010/06/01> + 83.220|date: 2010/06/02> + 85.000|date: 2010/06/03> + 84.100|date: 2010/06/04> + 81.000|date: 2010/06/07> + 78.250|date: 2010/06/08> + 80.550|date: 2010/06/09> + 81.420|date: 2010/06/10> + 82.850|date: 2010/06/11> + 85.440|date: 2010/06/14> + 85.230|date: 2010/06/15> + 86.850|date: 2010/06/16> + 86.520|date: 2010/06/17> + 86.300|date: 2010/06/18> + 88.500|date: 2010/06/21> + 88.000|date: 2010/06/22> + 86.570|date: 2010/06/23> + 88.420|date: 2010/06/24> + 89.130|date: 2010/06/25> + 89.640|date: 2010/06/28> + 80.930|date: 2010/06/30> + 77.840|date: 2010/07/01> + 76.960|date: 2010/07/02> + 77.480|date: 2010/07/06> + 78.700|date: 2010/07/07> + 80.100|date: 2010/07/08> + 80.430|date: 2010/07/09> + 80.000|date: 2010/07/12> + 82.050|date: 2010/07/13> + 83.350|date: 2010/07/14> + 84.000|date: 2010/07/15> + 83.270|date: 2010/07/16> + 80.530|date: 2010/07/19> + 83.340|date: 2010/07/20> + 86.000|date: 2010/07/22> + 88.480|date: 2010/07/23> + 89.170|date: 2010/07/26> + 89.350|date: 2010/07/27> + 89.200|date: 2010/07/28> + 87.690|date: 2010/07/30> + 90.330|date: 2010/08/02> + 92.360|date: 2010/08/04> + 92.440|date: 2010/08/05> + 91.720|date: 2010/08/06> + 93.980|date: 2010/08/09> + 92.720|date: 2010/08/10> + 89.580|date: 2010/08/11> + 88.240|date: 2010/08/13> + 87.930|date: 2010/08/16> + 91.210|date: 2010/08/17> + 89.650|date: 2010/08/19> + 87.859|date: 2010/08/20> low |ticker: WYNN> => 55.260|date: 2009/08/21> + 55.210|date: 2009/08/24> + 55.860|date: 2009/08/25> + 56.600|date: 2009/08/26> + 54.750|date: 2009/08/27> + 55.610|date: 2009/08/28> + 53.500|date: 2009/08/31> + 52.020|date: 2009/09/01> + 51.360|date: 2009/09/02> + 52.150|date: 2009/09/03> + 52.830|date: 2009/09/04> + 58.040|date: 2009/09/09> + 59.130|date: 2009/09/10> + 63.600|date: 2009/09/11> + 63.940|date: 2009/09/14> + 69.150|date: 2009/09/15> + 68.270|date: 2009/09/16> + 68.060|date: 2009/09/17> + 68.151|date: 2009/09/18> + 67.900|date: 2009/09/21> + 69.800|date: 2009/09/22> + 71.300|date: 2009/09/23> + 67.860|date: 2009/09/24> + 68.790|date: 2009/09/25> + 69.330|date: 2009/09/28> + 70.925|date: 2009/09/29> + 69.600|date: 2009/09/30> + 65.250|date: 2009/10/01> + 63.250|date: 2009/10/02> + 66.610|date: 2009/10/05> + 67.560|date: 2009/10/06> + 66.450|date: 2009/10/07> + 67.540|date: 2009/10/08> + 66.750|date: 2009/10/09> + 64.030|date: 2009/10/12> + 65.060|date: 2009/10/13> + 66.500|date: 2009/10/14> + 62.870|date: 2009/10/15> + 63.270|date: 2009/10/16> + 63.080|date: 2009/10/19> + 63.310|date: 2009/10/20> + 62.100|date: 2009/10/21> + 60.200|date: 2009/10/22> + 62.150|date: 2009/10/23> + 62.180|date: 2009/10/26> + 55.200|date: 2009/10/27> + 53.150|date: 2009/10/28> + 56.050|date: 2009/11/05> + 58.090|date: 2009/11/06> + 62.230|date: 2009/11/09> + 62.060|date: 2009/11/10> + 65.080|date: 2009/11/11> + 68.510|date: 2009/11/13> + 68.100|date: 2009/11/16> + 64.660|date: 2009/11/17> + 65.270|date: 2009/11/18> + 62.580|date: 2009/11/19> + 63.010|date: 2009/11/20> + 63.650|date: 2009/11/23> + 62.500|date: 2009/11/24> + 62.850|date: 2009/11/25> + 60.850|date: 2009/11/27> + 62.020|date: 2009/11/30> + 64.900|date: 2009/12/01> + 65.670|date: 2009/12/02> + 65.190|date: 2009/12/03> + 65.000|date: 2009/12/04> + 64.510|date: 2009/12/07> + 62.870|date: 2009/12/08> + 62.100|date: 2009/12/09> + 61.510|date: 2009/12/10> + 61.675|date: 2009/12/11> + 61.780|date: 2009/12/14> + 61.610|date: 2009/12/15> + 61.930|date: 2009/12/16> + 59.800|date: 2009/12/17> + 59.400|date: 2009/12/18> + 60.030|date: 2009/12/21> + 59.240|date: 2009/12/22> + 58.390|date: 2009/12/23> + 59.020|date: 2009/12/24> + 58.520|date: 2009/12/28> + 58.780|date: 2009/12/29> + 58.250|date: 2009/12/30> + 58.210|date: 2009/12/31> + 60.920|date: 2010/01/04> + 64.950|date: 2010/01/05> + 66.400|date: 2010/01/06> + 66.080|date: 2010/01/07> + 67.130|date: 2010/01/08> + 67.400|date: 2010/01/11> + 66.780|date: 2010/01/12> + 67.440|date: 2010/01/13> + 69.020|date: 2010/01/14> + 69.665|date: 2010/01/15> + 70.080|date: 2010/01/19> + 67.200|date: 2010/01/20> + 65.250|date: 2010/01/21> + 63.600|date: 2010/01/22> + 62.750|date: 2010/01/25> + 62.690|date: 2010/01/26> + 60.820|date: 2010/01/27> + 61.600|date: 2010/01/28> + 61.660|date: 2010/01/29> + 62.300|date: 2010/02/01> + 63.550|date: 2010/02/02> + 63.140|date: 2010/02/03> + 60.750|date: 2010/02/04> + 59.700|date: 2010/02/05> + 60.030|date: 2010/02/08> + 60.600|date: 2010/02/09> + 60.850|date: 2010/02/10> + 60.990|date: 2010/02/11> + 62.240|date: 2010/02/12> + 63.780|date: 2010/02/16> + 63.540|date: 2010/02/17> + 61.460|date: 2010/02/18> + 61.350|date: 2010/02/19> + 62.520|date: 2010/02/22> + 62.240|date: 2010/02/23> + 62.760|date: 2010/02/24> + 61.535|date: 2010/02/25> + 61.180|date: 2010/02/26> + 64.030|date: 2010/03/01> + 66.270|date: 2010/03/02> + 66.160|date: 2010/03/03> + 65.290|date: 2010/03/04> + 66.330|date: 2010/03/05> + 67.560|date: 2010/03/08> + 68.350|date: 2010/03/09> + 69.060|date: 2010/03/10> + 69.810|date: 2010/03/11> + 70.700|date: 2010/03/12> + 69.290|date: 2010/03/15> + 70.280|date: 2010/03/16> + 72.470|date: 2010/03/17> + 71.710|date: 2010/03/18> + 71.395|date: 2010/03/19> + 70.260|date: 2010/03/22> + 74.690|date: 2010/03/23> + 75.300|date: 2010/03/24> + 74.300|date: 2010/03/25> + 74.810|date: 2010/03/26> + 75.860|date: 2010/03/29> + 76.110|date: 2010/03/30> + 75.390|date: 2010/03/31> + 75.250|date: 2010/04/01> + 77.790|date: 2010/04/05> + 81.320|date: 2010/04/06> + 80.680|date: 2010/04/07> + 80.860|date: 2010/04/08> + 84.550|date: 2010/04/09> + 86.530|date: 2010/04/12> + 86.590|date: 2010/04/13> + 85.540|date: 2010/04/14> + 84.807|date: 2010/04/15> + 82.900|date: 2010/04/16> + 80.800|date: 2010/04/19> + 84.230|date: 2010/04/20> + 84.260|date: 2010/04/21> + 84.200|date: 2010/04/22> + 89.000|date: 2010/04/23> + 89.640|date: 2010/04/26> + 87.891|date: 2010/04/27> + 87.260|date: 2010/04/28> + 89.630|date: 2010/04/29> + 87.870|date: 2010/04/30> + 88.000|date: 2010/05/03> + 86.570|date: 2010/05/04> + 83.800|date: 2010/05/05> + 71.000|date: 2010/05/06> + 75.900|date: 2010/05/07> + 81.600|date: 2010/05/10> + 80.710|date: 2010/05/11> + 84.750|date: 2010/05/12> + 84.530|date: 2010/05/13> + 81.120|date: 2010/05/14> + 78.650|date: 2010/05/17> + 80.320|date: 2010/05/18> + 78.170|date: 2010/05/19> + 74.000|date: 2010/05/20> + 72.530|date: 2010/05/21> + 76.490|date: 2010/05/24> + 80.380|date: 2010/05/27> + 81.880|date: 2010/05/28> + 81.410|date: 2010/06/01> + 81.000|date: 2010/06/02> + 82.370|date: 2010/06/03> + 79.000|date: 2010/06/04> + 75.370|date: 2010/06/07> + 74.570|date: 2010/06/08> + 76.450|date: 2010/06/09> + 78.520|date: 2010/06/10> + 79.660|date: 2010/06/11> + 82.200|date: 2010/06/14> + 82.600|date: 2010/06/15> + 84.030|date: 2010/06/16> + 84.200|date: 2010/06/17> + 84.550|date: 2010/06/18> + 86.050|date: 2010/06/21> + 84.330|date: 2010/06/22> + 83.630|date: 2010/06/23> + 85.820|date: 2010/06/24> + 85.420|date: 2010/06/25> + 85.000|date: 2010/06/28> + 75.830|date: 2010/06/30> + 73.290|date: 2010/07/01> + 73.120|date: 2010/07/02> + 74.030|date: 2010/07/06> + 75.170|date: 2010/07/07> + 76.910|date: 2010/07/08> + 78.700|date: 2010/07/09> + 76.600|date: 2010/07/12> + 77.000|date: 2010/07/13> + 80.550|date: 2010/07/14> + 81.353|date: 2010/07/15> + 79.200|date: 2010/07/16> + 77.370|date: 2010/07/19> + 78.000|date: 2010/07/20> + 83.210|date: 2010/07/22> + 84.670|date: 2010/07/23> + 86.250|date: 2010/07/26> + 86.840|date: 2010/07/27> + 86.720|date: 2010/07/28> + 83.260|date: 2010/07/30> + 87.980|date: 2010/08/02> + 90.500|date: 2010/08/04> + 89.740|date: 2010/08/05> + 88.720|date: 2010/08/06> + 90.920|date: 2010/08/09> + 90.300|date: 2010/08/10> + 87.000|date: 2010/08/11> + 86.700|date: 2010/08/13> + 85.820|date: 2010/08/16> + 88.042|date: 2010/08/17> + 86.030|date: 2010/08/19> + 85.050|date: 2010/08/20> close |ticker: WYNN> => 56.950|date: 2009/08/21> + 55.500|date: 2009/08/24> + 58.020|date: 2009/08/25> + 57.200|date: 2009/08/26> + 56.360|date: 2009/08/27> + 56.270|date: 2009/08/28> + 54.130|date: 2009/08/31> + 52.450|date: 2009/09/01> + 52.680|date: 2009/09/02> + 53.420|date: 2009/09/03> + 56.550|date: 2009/09/04> + 61.090|date: 2009/09/09> + 62.150|date: 2009/09/10> + 64.500|date: 2009/09/11> + 69.110|date: 2009/09/14> + 72.470|date: 2009/09/15> + 68.920|date: 2009/09/16> + 69.190|date: 2009/09/17> + 69.160|date: 2009/09/18> + 68.680|date: 2009/09/21> + 72.940|date: 2009/09/22> + 71.660|date: 2009/09/23> + 69.560|date: 2009/09/24> + 70.250|date: 2009/09/25> + 71.250|date: 2009/09/28> + 73.250|date: 2009/09/29> + 70.890|date: 2009/09/30> + 65.600|date: 2009/10/01> + 67.660|date: 2009/10/02> + 68.230|date: 2009/10/05> + 68.640|date: 2009/10/06> + 67.350|date: 2009/10/07> + 69.910|date: 2009/10/08> + 67.820|date: 2009/10/09> + 65.880|date: 2009/10/12> + 66.000|date: 2009/10/13> + 67.130|date: 2009/10/14> + 64.980|date: 2009/10/15> + 64.370|date: 2009/10/16> + 64.660|date: 2009/10/19> + 63.740|date: 2009/10/20> + 62.280|date: 2009/10/21> + 63.380|date: 2009/10/22> + 62.460|date: 2009/10/23> + 63.070|date: 2009/10/26> + 56.130|date: 2009/10/27> + 53.870|date: 2009/10/28> + 59.840|date: 2009/11/05> + 59.730|date: 2009/11/06> + 63.540|date: 2009/11/09> + 64.090|date: 2009/11/10> + 66.540|date: 2009/11/11> + 69.000|date: 2009/11/13> + 68.510|date: 2009/11/16> + 66.990|date: 2009/11/17> + 66.000|date: 2009/11/18> + 64.140|date: 2009/11/19> + 63.880|date: 2009/11/20> + 63.780|date: 2009/11/23> + 63.020|date: 2009/11/24> + 65.370|date: 2009/11/25> + 62.980|date: 2009/11/27> + 64.540|date: 2009/11/30> + 66.370|date: 2009/12/01> + 66.250|date: 2009/12/02> + 65.370|date: 2009/12/03> + 66.800|date: 2009/12/04> + 64.750|date: 2009/12/07> + 63.350|date: 2009/12/08> + 62.980|date: 2009/12/09> + 61.800|date: 2009/12/10> + 61.990|date: 2009/12/11> + 63.800|date: 2009/12/14> + 61.790|date: 2009/12/15> + 62.240|date: 2009/12/16> + 60.680|date: 2009/12/17> + 60.020|date: 2009/12/18> + 60.860|date: 2009/12/21> + 59.384|date: 2009/12/22> + 59.980|date: 2009/12/23> + 59.390|date: 2009/12/24> + 58.890|date: 2009/12/28> + 58.930|date: 2009/12/29> + 58.700|date: 2009/12/30> + 58.230|date: 2009/12/31> + 63.960|date: 2010/01/04> + 67.850|date: 2010/01/05> + 66.960|date: 2010/01/06> + 68.390|date: 2010/01/07> + 67.900|date: 2010/01/08> + 67.680|date: 2010/01/11> + 67.980|date: 2010/01/12> + 69.400|date: 2010/01/13> + 72.110|date: 2010/01/14> + 70.500|date: 2010/01/15> + 71.320|date: 2010/01/19> + 68.160|date: 2010/01/20> + 65.370|date: 2010/01/21> + 63.950|date: 2010/01/22> + 63.590|date: 2010/01/25> + 62.850|date: 2010/01/26> + 62.760|date: 2010/01/27> + 61.770|date: 2010/01/28> + 61.880|date: 2010/01/29> + 65.540|date: 2010/02/01> + 64.840|date: 2010/02/02> + 64.240|date: 2010/02/03> + 60.840|date: 2010/02/04> + 61.370|date: 2010/02/05> + 60.760|date: 2010/02/08> + 61.630|date: 2010/02/09> + 61.400|date: 2010/02/10> + 64.960|date: 2010/02/11> + 63.040|date: 2010/02/12> + 64.914|date: 2010/02/16> + 64.410|date: 2010/02/17> + 62.010|date: 2010/02/18> + 62.250|date: 2010/02/19> + 63.020|date: 2010/02/22> + 63.680|date: 2010/02/23> + 63.350|date: 2010/02/24> + 62.800|date: 2010/02/25> + 63.570|date: 2010/02/26> + 66.220|date: 2010/03/01> + 66.870|date: 2010/03/02> + 66.370|date: 2010/03/03> + 65.890|date: 2010/03/04> + 67.740|date: 2010/03/05> + 68.990|date: 2010/03/08> + 69.770|date: 2010/03/09> + 70.960|date: 2010/03/10> + 71.190|date: 2010/03/11> + 71.470|date: 2010/03/12> + 70.470|date: 2010/03/15> + 73.630|date: 2010/03/16> + 72.810|date: 2010/03/17> + 72.010|date: 2010/03/18> + 71.750|date: 2010/03/19> + 76.540|date: 2010/03/22> + 76.330|date: 2010/03/23> + 75.810|date: 2010/03/24> + 74.410|date: 2010/03/25> + 76.630|date: 2010/03/26> + 76.850|date: 2010/03/29> + 77.250|date: 2010/03/30> + 75.830|date: 2010/03/31> + 77.400|date: 2010/04/01> + 82.280|date: 2010/04/05> + 81.740|date: 2010/04/06> + 81.660|date: 2010/04/07> + 86.230|date: 2010/04/08> + 87.170|date: 2010/04/09> + 86.900|date: 2010/04/12> + 88.040|date: 2010/04/13> + 86.410|date: 2010/04/14> + 86.010|date: 2010/04/15> + 83.820|date: 2010/04/16> + 82.910|date: 2010/04/19> + 86.570|date: 2010/04/20> + 85.930|date: 2010/04/21> + 89.920|date: 2010/04/22> + 89.500|date: 2010/04/23> + 92.120|date: 2010/04/26> + 88.400|date: 2010/04/27> + 88.770|date: 2010/04/28> + 93.150|date: 2010/04/29> + 88.240|date: 2010/04/30> + 91.880|date: 2010/05/03> + 87.670|date: 2010/05/04> + 85.570|date: 2010/05/05> + 80.550|date: 2010/05/06> + 76.980|date: 2010/05/07> + 82.860|date: 2010/05/10> + 84.280|date: 2010/05/11> + 85.780|date: 2010/05/12> + 84.720|date: 2010/05/13> + 82.210|date: 2010/05/14> + 81.360|date: 2010/05/17> + 80.770|date: 2010/05/18> + 80.410|date: 2010/05/19> + 74.800|date: 2010/05/20> + 78.680|date: 2010/05/21> + 76.700|date: 2010/05/24> + 84.490|date: 2010/05/27> + 83.880|date: 2010/05/28> + 81.530|date: 2010/06/01> + 83.190|date: 2010/06/02> + 84.160|date: 2010/06/03> + 79.810|date: 2010/06/04> + 75.600|date: 2010/06/07> + 77.960|date: 2010/06/08> + 77.140|date: 2010/06/09> + 81.340|date: 2010/06/10> + 82.830|date: 2010/06/11> + 82.570|date: 2010/06/14> + 84.900|date: 2010/06/15> + 85.550|date: 2010/06/16> + 85.550|date: 2010/06/17> + 85.030|date: 2010/06/18> + 86.860|date: 2010/06/21> + 84.450|date: 2010/06/22> + 85.770|date: 2010/06/23> + 86.030|date: 2010/06/24> + 89.040|date: 2010/06/25> + 85.100|date: 2010/06/28> + 76.270|date: 2010/06/30> + 76.130|date: 2010/07/01> + 74.790|date: 2010/07/02> + 74.960|date: 2010/07/06> + 78.500|date: 2010/07/07> + 78.850|date: 2010/07/08> + 79.600|date: 2010/07/09> + 77.810|date: 2010/07/12> + 81.220|date: 2010/07/13> + 83.270|date: 2010/07/14> + 83.020|date: 2010/07/15> + 79.570|date: 2010/07/16> + 80.010|date: 2010/07/19> + 83.250|date: 2010/07/20> + 85.480|date: 2010/07/22> + 87.680|date: 2010/07/23> + 88.640|date: 2010/07/26> + 87.530|date: 2010/07/27> + 87.870|date: 2010/07/28> + 87.680|date: 2010/07/30> + 89.230|date: 2010/08/02> + 91.970|date: 2010/08/04> + 90.310|date: 2010/08/05> + 91.520|date: 2010/08/06> + 93.760|date: 2010/08/09> + 91.440|date: 2010/08/10> + 87.190|date: 2010/08/11> + 87.260|date: 2010/08/13> + 87.290|date: 2010/08/16> + 89.550|date: 2010/08/17> + 86.530|date: 2010/08/19> + 87.600|date: 2010/08/20> volume |ticker: WYNN> => 44563.000|date: 2009/08/21> + 36716.000|date: 2009/08/24> + 38030.000|date: 2009/08/25> + 34656.000|date: 2009/08/26> + 29130.000|date: 2009/08/27> + 23767.000|date: 2009/08/28> + 32660.000|date: 2009/08/31> + 51273.000|date: 2009/09/01> + 36976.000|date: 2009/09/02> + 20539.000|date: 2009/09/03> + 33587.000|date: 2009/09/04> + 53111.000|date: 2009/09/09> + 37944.000|date: 2009/09/10> + 46622.000|date: 2009/09/11> + 54375.000|date: 2009/09/14> + 80936.000|date: 2009/09/15> + 90462.000|date: 2009/09/16> + 57182.000|date: 2009/09/17> + 33546.000|date: 2009/09/18> + 58724.000|date: 2009/09/21> + 80066.000|date: 2009/09/22> + 53975.000|date: 2009/09/23> + 50288.000|date: 2009/09/24> + 37720.000|date: 2009/09/25> + 35404.000|date: 2009/09/28> + 40877.000|date: 2009/09/29> + 65504.000|date: 2009/09/30> + 60861.000|date: 2009/10/01> + 82378.000|date: 2009/10/02> + 50741.000|date: 2009/10/05> + 52741.000|date: 2009/10/06> + 37077.000|date: 2009/10/07> + 55926.000|date: 2009/10/08> + 71108.000|date: 2009/10/09> + 96390.000|date: 2009/10/12> + 45801.000|date: 2009/10/13> + 38735.000|date: 2009/10/14> + 79818.000|date: 2009/10/15> + 44704.000|date: 2009/10/16> + 34804.000|date: 2009/10/19> + 32889.000|date: 2009/10/20> + 32129.000|date: 2009/10/21> + 42666.000|date: 2009/10/22> + 38550.000|date: 2009/10/23> + 45380.000|date: 2009/10/26> + 143112.000|date: 2009/10/27> + 74221.000|date: 2009/10/28> + 54226.000|date: 2009/11/05> + 44837.000|date: 2009/11/06> + 60418.000|date: 2009/11/09> + 49014.000|date: 2009/11/10> + 52817.000|date: 2009/11/11> + 47464.000|date: 2009/11/13> + 48962.000|date: 2009/11/16> + 40774.000|date: 2009/11/17> + 22088.000|date: 2009/11/18> + 28084.000|date: 2009/11/19> + 20780.000|date: 2009/11/20> + 25291.000|date: 2009/11/23> + 17264.000|date: 2009/11/24> + 26577.000|date: 2009/11/25> + 16875.000|date: 2009/11/27> + 25069.000|date: 2009/11/30> + 25852.000|date: 2009/12/01> + 20443.000|date: 2009/12/02> + 28946.000|date: 2009/12/03> + 36674.000|date: 2009/12/04> + 22341.000|date: 2009/12/07> + 26931.000|date: 2009/12/08> + 34042.000|date: 2009/12/09> + 21933.000|date: 2009/12/10> + 26325.000|date: 2009/12/11> + 22012.000|date: 2009/12/14> + 19258.000|date: 2009/12/15> + 20752.000|date: 2009/12/16> + 24018.000|date: 2009/12/17> + 24654.000|date: 2009/12/18> + 14235.000|date: 2009/12/21> + 13765.000|date: 2009/12/22> + 21227.000|date: 2009/12/23> + 6286.000|date: 2009/12/24> + 9577.000|date: 2009/12/28> + 9667.000|date: 2009/12/29> + 10211.000|date: 2009/12/30> + 10919.000|date: 2009/12/31> + 47436.000|date: 2010/01/04> + 56443.000|date: 2010/01/05> + 27392.000|date: 2010/01/06> + 23891.000|date: 2010/01/07> + 15397.000|date: 2010/01/08> + 19100.000|date: 2010/01/11> + 33064.000|date: 2010/01/12> + 29594.000|date: 2010/01/13> + 44318.000|date: 2010/01/14> + 27428.000|date: 2010/01/15> + 13260.000|date: 2010/01/19> + 36392.000|date: 2010/01/20> + 27595.000|date: 2010/01/21> + 22286.000|date: 2010/01/22> + 20479.000|date: 2010/01/25> + 16230.000|date: 2010/01/26> + 26161.000|date: 2010/01/27> + 23314.000|date: 2010/01/28> + 26266.000|date: 2010/01/29> + 25147.000|date: 2010/02/01> + 19500.000|date: 2010/02/02> + 19769.000|date: 2010/02/03> + 22473.000|date: 2010/02/04> + 26352.000|date: 2010/02/05> + 14963.000|date: 2010/02/08> + 18384.000|date: 2010/02/09> + 12562.000|date: 2010/02/10> + 28812.000|date: 2010/02/11> + 31413.000|date: 2010/02/12> + 19752.000|date: 2010/02/16> + 16801.000|date: 2010/02/17> + 31679.000|date: 2010/02/18> + 21590.000|date: 2010/02/19> + 16803.000|date: 2010/02/22> + 32703.000|date: 2010/02/23> + 30572.000|date: 2010/02/24> + 36944.000|date: 2010/02/25> + 39558.000|date: 2010/02/26> + 31046.000|date: 2010/03/01> + 21900.000|date: 2010/03/02> + 19608.000|date: 2010/03/03> + 14305.000|date: 2010/03/04> + 18149.000|date: 2010/03/05> + 22158.000|date: 2010/03/08> + 30542.000|date: 2010/03/09> + 25866.000|date: 2010/03/10> + 19388.000|date: 2010/03/11> + 18886.000|date: 2010/03/12> + 20469.000|date: 2010/03/15> + 34366.000|date: 2010/03/16> + 32543.000|date: 2010/03/17> + 17131.000|date: 2010/03/18> + 24899.000|date: 2010/03/19> + 48824.000|date: 2010/03/22> + 32995.000|date: 2010/03/23> + 36339.000|date: 2010/03/24> + 31576.000|date: 2010/03/25> + 30856.000|date: 2010/03/26> + 23609.000|date: 2010/03/29> + 27865.000|date: 2010/03/30> + 29593.000|date: 2010/03/31> + 33742.000|date: 2010/04/01> + 37570.000|date: 2010/04/05> + 33001.000|date: 2010/04/06> + 25356.000|date: 2010/04/07> + 52558.000|date: 2010/04/08> + 37973.000|date: 2010/04/09> + 28683.000|date: 2010/04/12> + 26961.000|date: 2010/04/13> + 44439.000|date: 2010/04/14> + 31685.000|date: 2010/04/15> + 31633.000|date: 2010/04/16> + 36113.000|date: 2010/04/19> + 34007.000|date: 2010/04/20> + 25864.000|date: 2010/04/21> + 38990.000|date: 2010/04/22> + 37407.000|date: 2010/04/23> + 36613.000|date: 2010/04/26> + 32803.000|date: 2010/04/27> + 22324.000|date: 2010/04/28> + 35705.000|date: 2010/04/29> + 42853.000|date: 2010/04/30> + 36266.000|date: 2010/05/03> + 39880.000|date: 2010/05/04> + 37768.000|date: 2010/05/05> + 61458.000|date: 2010/05/06> + 72069.000|date: 2010/05/07> + 31152.000|date: 2010/05/10> + 34046.000|date: 2010/05/11> + 21103.000|date: 2010/05/12> + 19898.000|date: 2010/05/13> + 21914.000|date: 2010/05/14> + 29804.000|date: 2010/05/17> + 36846.000|date: 2010/05/18> + 32661.000|date: 2010/05/19> + 49210.000|date: 2010/05/20> + 40734.000|date: 2010/05/21> + 24052.000|date: 2010/05/24> + 32219.000|date: 2010/05/27> + 28792.000|date: 2010/05/28> + 25409.000|date: 2010/06/01> + 24044.000|date: 2010/06/02> + 19989.000|date: 2010/06/03> + 30988.000|date: 2010/06/04> + 25869.000|date: 2010/06/07> + 37091.000|date: 2010/06/08> + 41197.000|date: 2010/06/09> + 30252.000|date: 2010/06/10> + 18372.000|date: 2010/06/11> + 29483.000|date: 2010/06/14> + 28349.000|date: 2010/06/15> + 25926.000|date: 2010/06/16> + 19759.000|date: 2010/06/17> + 21483.000|date: 2010/06/18> + 29132.000|date: 2010/06/21> + 21695.000|date: 2010/06/22> + 18271.000|date: 2010/06/23> + 39103.000|date: 2010/06/24> + 49560.000|date: 2010/06/25> + 28047.000|date: 2010/06/28> + 34253.000|date: 2010/06/30> + 38873.000|date: 2010/07/01> + 25260.000|date: 2010/07/02> + 23014.000|date: 2010/07/06> + 27542.000|date: 2010/07/07> + 20450.000|date: 2010/07/08> + 26385.000|date: 2010/07/09> + 22550.000|date: 2010/07/12> + 32030.000|date: 2010/07/13> + 31685.000|date: 2010/07/14> + 25903.000|date: 2010/07/15> + 24457.000|date: 2010/07/16> + 21463.000|date: 2010/07/19> + 27305.000|date: 2010/07/20> + 24809.000|date: 2010/07/22> + 21863.000|date: 2010/07/23> + 19518.000|date: 2010/07/26> + 19167.000|date: 2010/07/27> + 23023.000|date: 2010/07/28> + 55799.000|date: 2010/07/30> + 33452.000|date: 2010/08/02> + 22416.000|date: 2010/08/04> + 25093.000|date: 2010/08/05> + 21779.000|date: 2010/08/06> + 20956.000|date: 2010/08/09> + 25462.000|date: 2010/08/10> + 23586.000|date: 2010/08/11> + 17464.000|date: 2010/08/13> + 16874.000|date: 2010/08/16> + 23560.000|date: 2010/08/17> + 20124.000|date: 2010/08/19> + 19226.000|date: 2010/08/20> open |ticker: X> => 44.500|date: 2009/08/21> + 45.500|date: 2009/08/24> + 45.400|date: 2009/08/25> + 44.000|date: 2009/08/26> + 43.330|date: 2009/08/27> + 44.340|date: 2009/08/28> + 43.610|date: 2009/08/31> + 43.390|date: 2009/09/01> + 41.670|date: 2009/09/02> + 42.690|date: 2009/09/03> + 42.140|date: 2009/09/04> + 43.680|date: 2009/09/09> + 44.230|date: 2009/09/10> + 46.620|date: 2009/09/11> + 44.810|date: 2009/09/14> + 46.590|date: 2009/09/15> + 50.160|date: 2009/09/16> + 49.500|date: 2009/09/17> + 49.420|date: 2009/09/18> + 47.770|date: 2009/09/21> + 49.560|date: 2009/09/22> + 50.250|date: 2009/09/23> + 50.090|date: 2009/09/24> + 47.220|date: 2009/09/25> + 46.260|date: 2009/09/28> + 46.200|date: 2009/09/29> + 46.170|date: 2009/09/30> + 44.040|date: 2009/10/01> + 41.370|date: 2009/10/02> + 41.370|date: 2009/10/05> + 43.620|date: 2009/10/06> + 42.840|date: 2009/10/07> + 43.960|date: 2009/10/08> + 43.810|date: 2009/10/09> + 44.110|date: 2009/10/12> + 42.430|date: 2009/10/13> + 44.880|date: 2009/10/14> + 44.500|date: 2009/10/15> + 44.640|date: 2009/10/16> + 43.690|date: 2009/10/19> + 43.340|date: 2009/10/20> + 41.900|date: 2009/10/21> + 41.730|date: 2009/10/22> + 42.250|date: 2009/10/23> + 41.310|date: 2009/10/26> + 40.260|date: 2009/10/27> + 37.200|date: 2009/10/28> + 36.170|date: 2009/11/05> + 36.310|date: 2009/11/06> + 38.030|date: 2009/11/09> + 38.560|date: 2009/11/10> + 38.820|date: 2009/11/11> + 39.140|date: 2009/11/12> + 39.160|date: 2009/11/13> + 40.780|date: 2009/11/16> + 41.220|date: 2009/11/17> + 42.550|date: 2009/11/18> + 42.120|date: 2009/11/19> + 40.450|date: 2009/11/20> + 42.150|date: 2009/11/23> + 42.150|date: 2009/11/24> + 42.510|date: 2009/11/25> + 41.740|date: 2009/11/27> + 44.550|date: 2009/11/30> + 45.610|date: 2009/12/01> + 45.390|date: 2009/12/02> + 45.640|date: 2009/12/03> + 45.780|date: 2009/12/04> + 44.160|date: 2009/12/07> + 44.200|date: 2009/12/08> + 44.560|date: 2009/12/09> + 46.620|date: 2009/12/10> + 46.450|date: 2009/12/11> + 46.500|date: 2009/12/14> + 48.180|date: 2009/12/15> + 48.950|date: 2009/12/16> + 49.260|date: 2009/12/17> + 49.420|date: 2009/12/18> + 49.840|date: 2009/12/21> + 52.340|date: 2009/12/22> + 53.280|date: 2009/12/23> + 55.260|date: 2009/12/24> + 57.560|date: 2009/12/28> + 56.770|date: 2009/12/29> + 53.930|date: 2009/12/30> + 55.750|date: 2009/12/31> + 56.420|date: 2010/01/04> + 58.070|date: 2010/01/05> + 57.920|date: 2010/01/06> + 60.240|date: 2010/01/07> + 60.840|date: 2010/01/08> + 66.200|date: 2010/01/11> + 61.840|date: 2010/01/12> + 63.700|date: 2010/01/13> + 63.320|date: 2010/01/14> + 63.260|date: 2010/01/15> + 62.910|date: 2010/01/19> + 64.020|date: 2010/01/20> + 63.290|date: 2010/01/21> + 56.300|date: 2010/01/22> + 56.780|date: 2010/01/25> + 52.660|date: 2010/01/26> + 48.750|date: 2010/01/27> + 47.270|date: 2010/01/28> + 46.120|date: 2010/01/29> + 45.170|date: 2010/02/01> + 48.200|date: 2010/02/02> + 47.290|date: 2010/02/03> + 45.710|date: 2010/02/04> + 44.170|date: 2010/02/05> + 44.910|date: 2010/02/08> + 45.450|date: 2010/02/09> + 45.520|date: 2010/02/10> + 44.610|date: 2010/02/11> + 45.900|date: 2010/02/12> + 49.230|date: 2010/02/16> + 51.860|date: 2010/02/17> + 50.090|date: 2010/02/18> + 50.680|date: 2010/02/19> + 53.910|date: 2010/02/22> + 53.010|date: 2010/02/23> + 51.420|date: 2010/02/24> + 50.810|date: 2010/02/25> + 53.220|date: 2010/02/26> + 53.580|date: 2010/03/01> + 55.400|date: 2010/03/02> + 56.150|date: 2010/03/03> + 57.210|date: 2010/03/04> + 57.680|date: 2010/03/05> + 60.780|date: 2010/03/08> + 60.280|date: 2010/03/09> + 60.940|date: 2010/03/10> + 59.240|date: 2010/03/11> + 61.080|date: 2010/03/12> + 60.810|date: 2010/03/15> + 61.250|date: 2010/03/16> + 62.890|date: 2010/03/17> + 61.000|date: 2010/03/18> + 60.530|date: 2010/03/19> + 57.950|date: 2010/03/22> + 60.650|date: 2010/03/23> + 62.610|date: 2010/03/24> + 64.630|date: 2010/03/25> + 63.090|date: 2010/03/26> + 64.890|date: 2010/03/29> + 65.490|date: 2010/03/30> + 63.240|date: 2010/03/31> + 64.740|date: 2010/04/01> + 66.810|date: 2010/04/05> + 68.800|date: 2010/04/06> + 69.700|date: 2010/04/07> + 66.210|date: 2010/04/08> + 67.120|date: 2010/04/09> + 64.750|date: 2010/04/12> + 63.840|date: 2010/04/13> + 65.160|date: 2010/04/14> + 63.930|date: 2010/04/15> + 61.440|date: 2010/04/16> + 59.180|date: 2010/04/19> + 59.130|date: 2010/04/20> + 59.040|date: 2010/04/21> + 57.170|date: 2010/04/22> + 59.250|date: 2010/04/23> + 60.370|date: 2010/04/26> + 60.050|date: 2010/04/27> + 58.400|date: 2010/04/28> + 58.950|date: 2010/04/29> + 57.210|date: 2010/04/30> + 55.060|date: 2010/05/03> + 53.540|date: 2010/05/04> + 51.410|date: 2010/05/05> + 53.800|date: 2010/05/06> + 52.660|date: 2010/05/07> + 55.710|date: 2010/05/10> + 54.460|date: 2010/05/11> + 53.340|date: 2010/05/12> + 56.310|date: 2010/05/13> + 54.780|date: 2010/05/14> + 52.240|date: 2010/05/17> + 52.320|date: 2010/05/18> + 47.660|date: 2010/05/19> + 47.470|date: 2010/05/20> + 45.220|date: 2010/05/21> + 46.840|date: 2010/05/24> + 43.820|date: 2010/05/25> + 48.550|date: 2010/05/26> + 46.820|date: 2010/05/27> + 48.600|date: 2010/05/28> + 46.050|date: 2010/06/01> + 44.670|date: 2010/06/02> + 46.520|date: 2010/06/03> + 43.463|date: 2010/06/04> + 42.130|date: 2010/06/07> + 40.640|date: 2010/06/08> + 42.200|date: 2010/06/09> + 42.770|date: 2010/06/10> + 43.070|date: 2010/06/11> + 46.170|date: 2010/06/14> + 45.070|date: 2010/06/15> + 45.240|date: 2010/06/16> + 45.420|date: 2010/06/17> + 44.300|date: 2010/06/18> + 45.000|date: 2010/06/21> + 45.500|date: 2010/06/22> + 43.630|date: 2010/06/23> + 43.710|date: 2010/06/24> + 42.200|date: 2010/06/25> + 43.320|date: 2010/06/28> + 40.180|date: 2010/06/29> + 38.900|date: 2010/06/30> + 38.550|date: 2010/07/01> + 38.710|date: 2010/07/02> + 39.180|date: 2010/07/06> + 38.220|date: 2010/07/07> + 41.300|date: 2010/07/08> + 40.910|date: 2010/07/09> + 42.710|date: 2010/07/12> + 42.920|date: 2010/07/13> + 42.510|date: 2010/07/14> + 42.990|date: 2010/07/15> + 42.510|date: 2010/07/16> + 41.920|date: 2010/07/19> + 40.430|date: 2010/07/20> + 45.560|date: 2010/07/21> + 46.050|date: 2010/07/22> + 47.080|date: 2010/07/23> + 48.820|date: 2010/07/26> + 47.700|date: 2010/07/27> + 45.160|date: 2010/07/28> + 44.870|date: 2010/07/29> + 43.170|date: 2010/07/30> + 45.500|date: 2010/08/02> + 46.770|date: 2010/08/03> + 47.340|date: 2010/08/04> + 47.820|date: 2010/08/05> + 47.080|date: 2010/08/06> + 49.090|date: 2010/08/09> + 48.060|date: 2010/08/10> + 46.260|date: 2010/08/11> + 44.260|date: 2010/08/12> + 45.220|date: 2010/08/13> + 45.110|date: 2010/08/16> + 46.440|date: 2010/08/17> + 50.590|date: 2010/08/19> + 47.700|date: 2010/08/20> high |ticker: X> => 45.240|date: 2009/08/21> + 46.145|date: 2009/08/24> + 45.755|date: 2009/08/25> + 44.270|date: 2009/08/26> + 43.810|date: 2009/08/27> + 44.789|date: 2009/08/28> + 43.930|date: 2009/08/31> + 44.790|date: 2009/09/01> + 42.300|date: 2009/09/02> + 42.850|date: 2009/09/03> + 42.610|date: 2009/09/04> + 44.660|date: 2009/09/09> + 45.970|date: 2009/09/10> + 47.270|date: 2009/09/11> + 46.800|date: 2009/09/14> + 49.870|date: 2009/09/15> + 50.620|date: 2009/09/16> + 50.450|date: 2009/09/17> + 49.650|date: 2009/09/18> + 48.380|date: 2009/09/21> + 50.330|date: 2009/09/22> + 51.650|date: 2009/09/23> + 50.200|date: 2009/09/24> + 48.400|date: 2009/09/25> + 47.250|date: 2009/09/28> + 46.970|date: 2009/09/29> + 46.310|date: 2009/09/30> + 44.330|date: 2009/10/01> + 41.930|date: 2009/10/02> + 42.870|date: 2009/10/05> + 43.800|date: 2009/10/06> + 43.290|date: 2009/10/07> + 44.570|date: 2009/10/08> + 44.160|date: 2009/10/09> + 44.180|date: 2009/10/12> + 43.970|date: 2009/10/13> + 45.290|date: 2009/10/14> + 45.870|date: 2009/10/15> + 44.710|date: 2009/10/16> + 43.800|date: 2009/10/19> + 43.340|date: 2009/10/20> + 43.100|date: 2009/10/21> + 42.000|date: 2009/10/22> + 42.500|date: 2009/10/23> + 42.280|date: 2009/10/26> + 40.300|date: 2009/10/27> + 37.380|date: 2009/10/28> + 36.840|date: 2009/11/05> + 38.000|date: 2009/11/06> + 38.970|date: 2009/11/09> + 38.560|date: 2009/11/10> + 39.820|date: 2009/11/11> + 40.250|date: 2009/11/12> + 40.150|date: 2009/11/13> + 41.830|date: 2009/11/16> + 42.460|date: 2009/11/17> + 43.270|date: 2009/11/18> + 42.230|date: 2009/11/19> + 41.400|date: 2009/11/20> + 42.900|date: 2009/11/23> + 42.270|date: 2009/11/24> + 43.710|date: 2009/11/25> + 43.490|date: 2009/11/27> + 44.960|date: 2009/11/30> + 46.060|date: 2009/12/01> + 46.050|date: 2009/12/02> + 46.069|date: 2009/12/03> + 46.400|date: 2009/12/04> + 45.620|date: 2009/12/07> + 44.680|date: 2009/12/08> + 46.840|date: 2009/12/09> + 47.140|date: 2009/12/10> + 47.440|date: 2009/12/11> + 48.750|date: 2009/12/14> + 49.200|date: 2009/12/15> + 49.880|date: 2009/12/16> + 49.600|date: 2009/12/17> + 49.470|date: 2009/12/18> + 52.470|date: 2009/12/21> + 53.200|date: 2009/12/22> + 55.110|date: 2009/12/23> + 57.020|date: 2009/12/24> + 58.190|date: 2009/12/28> + 56.890|date: 2009/12/29> + 55.970|date: 2009/12/30> + 56.150|date: 2009/12/31> + 58.370|date: 2010/01/04> + 58.450|date: 2010/01/05> + 60.800|date: 2010/01/06> + 61.000|date: 2010/01/07> + 66.080|date: 2010/01/08> + 66.450|date: 2010/01/11> + 64.720|date: 2010/01/12> + 63.950|date: 2010/01/13> + 63.870|date: 2010/01/14> + 63.630|date: 2010/01/15> + 65.530|date: 2010/01/19> + 64.080|date: 2010/01/20> + 63.860|date: 2010/01/21> + 58.470|date: 2010/01/22> + 57.490|date: 2010/01/25> + 53.400|date: 2010/01/26> + 49.010|date: 2010/01/27> + 47.660|date: 2010/01/28> + 47.500|date: 2010/01/29> + 47.370|date: 2010/02/01> + 48.250|date: 2010/02/02> + 48.130|date: 2010/02/03> + 45.820|date: 2010/02/04> + 44.830|date: 2010/02/05> + 45.900|date: 2010/02/08> + 46.500|date: 2010/02/09> + 46.132|date: 2010/02/10> + 47.390|date: 2010/02/11> + 48.640|date: 2010/02/12> + 51.570|date: 2010/02/16> + 52.470|date: 2010/02/17> + 51.250|date: 2010/02/18> + 53.580|date: 2010/02/19> + 54.130|date: 2010/02/22> + 53.260|date: 2010/02/23> + 52.540|date: 2010/02/24> + 53.400|date: 2010/02/25> + 53.410|date: 2010/02/26> + 54.710|date: 2010/03/01> + 56.330|date: 2010/03/02> + 57.821|date: 2010/03/03> + 57.530|date: 2010/03/04> + 59.120|date: 2010/03/05> + 61.080|date: 2010/03/08> + 61.580|date: 2010/03/09> + 61.090|date: 2010/03/10> + 60.480|date: 2010/03/11> + 61.950|date: 2010/03/12> + 60.940|date: 2010/03/15> + 62.660|date: 2010/03/16> + 63.440|date: 2010/03/17> + 61.980|date: 2010/03/18> + 60.550|date: 2010/03/19> + 60.490|date: 2010/03/22> + 63.420|date: 2010/03/23> + 64.530|date: 2010/03/24> + 65.440|date: 2010/03/25> + 64.880|date: 2010/03/26> + 65.300|date: 2010/03/29> + 65.520|date: 2010/03/30> + 64.620|date: 2010/03/31> + 65.990|date: 2010/04/01> + 69.010|date: 2010/04/05> + 70.950|date: 2010/04/06> + 69.870|date: 2010/04/07> + 66.800|date: 2010/04/08> + 67.380|date: 2010/04/09> + 65.450|date: 2010/04/12> + 65.160|date: 2010/04/13> + 65.440|date: 2010/04/14> + 64.530|date: 2010/04/15> + 62.450|date: 2010/04/16> + 59.430|date: 2010/04/19> + 60.320|date: 2010/04/20> + 59.510|date: 2010/04/21> + 58.960|date: 2010/04/22> + 59.490|date: 2010/04/23> + 61.388|date: 2010/04/26> + 60.750|date: 2010/04/27> + 59.110|date: 2010/04/28> + 58.950|date: 2010/04/29> + 57.850|date: 2010/04/30> + 55.360|date: 2010/05/03> + 53.790|date: 2010/05/04> + 55.750|date: 2010/05/05> + 55.830|date: 2010/05/06> + 54.140|date: 2010/05/07> + 56.120|date: 2010/05/10> + 54.860|date: 2010/05/11> + 55.130|date: 2010/05/12> + 57.960|date: 2010/05/13> + 55.050|date: 2010/05/14> + 52.500|date: 2010/05/17> + 53.040|date: 2010/05/18> + 49.640|date: 2010/05/19> + 48.460|date: 2010/05/20> + 48.100|date: 2010/05/21> + 47.390|date: 2010/05/24> + 47.690|date: 2010/05/25> + 48.620|date: 2010/05/26> + 48.930|date: 2010/05/27> + 48.670|date: 2010/05/28> + 46.600|date: 2010/06/01> + 45.840|date: 2010/06/02> + 46.650|date: 2010/06/03> + 44.270|date: 2010/06/04> + 42.420|date: 2010/06/07> + 41.500|date: 2010/06/08> + 43.320|date: 2010/06/09> + 43.260|date: 2010/06/10> + 44.840|date: 2010/06/11> + 46.260|date: 2010/06/14> + 46.000|date: 2010/06/15> + 45.890|date: 2010/06/16> + 45.500|date: 2010/06/17> + 44.350|date: 2010/06/18> + 46.250|date: 2010/06/21> + 45.520|date: 2010/06/22> + 44.570|date: 2010/06/23> + 43.800|date: 2010/06/24> + 43.610|date: 2010/06/25> + 43.370|date: 2010/06/28> + 40.920|date: 2010/06/29> + 40.090|date: 2010/06/30> + 39.490|date: 2010/07/01> + 38.710|date: 2010/07/02> + 39.880|date: 2010/07/06> + 40.450|date: 2010/07/07> + 41.300|date: 2010/07/08> + 43.380|date: 2010/07/09> + 42.830|date: 2010/07/12> + 43.090|date: 2010/07/13> + 43.680|date: 2010/07/14> + 43.060|date: 2010/07/15> + 42.740|date: 2010/07/16> + 42.050|date: 2010/07/19> + 44.480|date: 2010/07/20> + 46.680|date: 2010/07/21> + 47.270|date: 2010/07/22> + 48.940|date: 2010/07/23> + 49.700|date: 2010/07/26> + 47.990|date: 2010/07/27> + 45.760|date: 2010/07/28> + 45.150|date: 2010/07/29> + 44.890|date: 2010/07/30> + 47.150|date: 2010/08/02> + 47.980|date: 2010/08/03> + 48.220|date: 2010/08/04> + 47.960|date: 2010/08/05> + 48.670|date: 2010/08/06> + 49.150|date: 2010/08/09> + 48.200|date: 2010/08/10> + 46.790|date: 2010/08/11> + 45.670|date: 2010/08/12> + 46.135|date: 2010/08/13> + 46.220|date: 2010/08/16> + 48.190|date: 2010/08/17> + 51.390|date: 2010/08/19> + 47.870|date: 2010/08/20> low |ticker: X> => 44.430|date: 2009/08/21> + 44.820|date: 2009/08/24> + 44.190|date: 2009/08/25> + 43.020|date: 2009/08/26> + 41.840|date: 2009/08/27> + 43.650|date: 2009/08/28> + 43.170|date: 2009/08/31> + 41.780|date: 2009/09/01> + 41.100|date: 2009/09/02> + 41.510|date: 2009/09/03> + 41.380|date: 2009/09/04> + 42.790|date: 2009/09/09> + 43.750|date: 2009/09/10> + 45.030|date: 2009/09/11> + 44.610|date: 2009/09/14> + 46.500|date: 2009/09/15> + 49.330|date: 2009/09/16> + 48.590|date: 2009/09/17> + 48.400|date: 2009/09/18> + 47.260|date: 2009/09/21> + 49.220|date: 2009/09/22> + 49.600|date: 2009/09/23> + 47.520|date: 2009/09/24> + 46.340|date: 2009/09/25> + 45.200|date: 2009/09/28> + 45.430|date: 2009/09/29> + 43.930|date: 2009/09/30> + 42.150|date: 2009/10/01> + 40.400|date: 2009/10/02> + 41.000|date: 2009/10/05> + 42.200|date: 2009/10/06> + 41.920|date: 2009/10/07> + 43.160|date: 2009/10/08> + 43.320|date: 2009/10/09> + 42.260|date: 2009/10/12> + 41.860|date: 2009/10/13> + 44.220|date: 2009/10/14> + 44.300|date: 2009/10/15> + 43.310|date: 2009/10/16> + 42.500|date: 2009/10/19> + 41.510|date: 2009/10/20> + 41.550|date: 2009/10/21> + 40.290|date: 2009/10/22> + 40.590|date: 2009/10/23> + 40.360|date: 2009/10/26> + 36.830|date: 2009/10/27> + 35.220|date: 2009/10/28> + 35.810|date: 2009/11/05> + 36.170|date: 2009/11/06> + 38.030|date: 2009/11/09> + 37.450|date: 2009/11/10> + 38.730|date: 2009/11/11> + 38.830|date: 2009/11/12> + 39.050|date: 2009/11/13> + 40.690|date: 2009/11/16> + 41.010|date: 2009/11/17> + 42.350|date: 2009/11/18> + 40.600|date: 2009/11/19> + 40.150|date: 2009/11/20> + 42.020|date: 2009/11/23> + 41.310|date: 2009/11/24> + 42.230|date: 2009/11/25> + 41.550|date: 2009/11/27> + 44.050|date: 2009/11/30> + 45.010|date: 2009/12/01> + 45.080|date: 2009/12/02> + 44.780|date: 2009/12/03> + 43.310|date: 2009/12/04> + 44.160|date: 2009/12/07> + 43.710|date: 2009/12/08> + 44.040|date: 2009/12/09> + 45.830|date: 2009/12/10> + 46.000|date: 2009/12/11> + 46.500|date: 2009/12/14> + 48.090|date: 2009/12/15> + 48.740|date: 2009/12/16> + 48.620|date: 2009/12/17> + 48.360|date: 2009/12/18> + 49.810|date: 2009/12/21> + 51.690|date: 2009/12/22> + 53.080|date: 2009/12/23> + 55.140|date: 2009/12/24> + 56.030|date: 2009/12/28> + 54.560|date: 2009/12/29> + 53.830|date: 2009/12/30> + 55.060|date: 2009/12/31> + 56.210|date: 2010/01/04> + 57.270|date: 2010/01/05> + 57.850|date: 2010/01/06> + 58.870|date: 2010/01/07> + 60.760|date: 2010/01/08> + 62.800|date: 2010/01/11> + 61.800|date: 2010/01/12> + 61.420|date: 2010/01/13> + 62.450|date: 2010/01/14> + 61.620|date: 2010/01/15> + 62.650|date: 2010/01/19> + 62.240|date: 2010/01/20> + 57.640|date: 2010/01/21> + 54.300|date: 2010/01/22> + 55.000|date: 2010/01/25> + 49.480|date: 2010/01/26> + 45.050|date: 2010/01/27> + 45.230|date: 2010/01/28> + 43.750|date: 2010/01/29> + 45.080|date: 2010/02/01> + 46.900|date: 2010/02/02> + 46.600|date: 2010/02/03> + 44.020|date: 2010/02/04> + 42.320|date: 2010/02/05> + 43.640|date: 2010/02/08> + 44.950|date: 2010/02/09> + 44.010|date: 2010/02/10> + 44.520|date: 2010/02/11> + 45.610|date: 2010/02/12> + 49.050|date: 2010/02/16> + 50.010|date: 2010/02/17> + 50.000|date: 2010/02/18> + 50.560|date: 2010/02/19> + 52.910|date: 2010/02/22> + 50.850|date: 2010/02/23> + 50.870|date: 2010/02/24> + 50.050|date: 2010/02/25> + 52.290|date: 2010/02/26> + 52.900|date: 2010/03/01> + 54.770|date: 2010/03/02> + 55.940|date: 2010/03/03> + 56.110|date: 2010/03/04> + 57.440|date: 2010/03/05> + 59.560|date: 2010/03/08> + 59.570|date: 2010/03/09> + 59.290|date: 2010/03/10> + 58.700|date: 2010/03/11> + 60.920|date: 2010/03/12> + 59.200|date: 2010/03/15> + 61.010|date: 2010/03/16> + 60.620|date: 2010/03/17> + 59.740|date: 2010/03/18> + 58.240|date: 2010/03/19> + 57.450|date: 2010/03/22> + 60.320|date: 2010/03/23> + 62.240|date: 2010/03/24> + 62.130|date: 2010/03/25> + 62.802|date: 2010/03/26> + 64.420|date: 2010/03/29> + 63.340|date: 2010/03/30> + 63.130|date: 2010/03/31> + 64.320|date: 2010/04/01> + 66.150|date: 2010/04/05> + 68.480|date: 2010/04/06> + 66.890|date: 2010/04/07> + 65.030|date: 2010/04/08> + 63.920|date: 2010/04/09> + 63.720|date: 2010/04/12> + 63.510|date: 2010/04/13> + 63.770|date: 2010/04/14> + 61.680|date: 2010/04/15> + 59.090|date: 2010/04/16> + 56.880|date: 2010/04/19> + 58.620|date: 2010/04/20> + 56.579|date: 2010/04/21> + 56.070|date: 2010/04/22> + 57.910|date: 2010/04/23> + 59.640|date: 2010/04/26> + 56.220|date: 2010/04/27> + 57.560|date: 2010/04/28> + 56.620|date: 2010/04/29> + 54.300|date: 2010/04/30> + 52.600|date: 2010/05/03> + 51.880|date: 2010/05/04> + 51.000|date: 2010/05/05> + 48.900|date: 2010/05/06> + 50.130|date: 2010/05/07> + 54.470|date: 2010/05/10> + 52.700|date: 2010/05/11> + 52.930|date: 2010/05/12> + 55.730|date: 2010/05/13> + 51.530|date: 2010/05/14> + 48.912|date: 2010/05/17> + 48.100|date: 2010/05/18> + 47.420|date: 2010/05/19> + 45.380|date: 2010/05/20> + 45.180|date: 2010/05/21> + 45.470|date: 2010/05/24> + 43.610|date: 2010/05/25> + 44.940|date: 2010/05/26> + 46.330|date: 2010/05/27> + 46.530|date: 2010/05/28> + 44.010|date: 2010/06/01> + 44.350|date: 2010/06/02> + 44.000|date: 2010/06/03> + 41.390|date: 2010/06/04> + 40.290|date: 2010/06/07> + 40.100|date: 2010/06/08> + 41.040|date: 2010/06/09> + 42.220|date: 2010/06/10> + 42.830|date: 2010/06/11> + 44.470|date: 2010/06/14> + 43.980|date: 2010/06/15> + 44.680|date: 2010/06/16> + 43.500|date: 2010/06/17> + 43.000|date: 2010/06/18> + 44.610|date: 2010/06/21> + 43.390|date: 2010/06/22> + 42.600|date: 2010/06/23> + 41.900|date: 2010/06/24> + 41.490|date: 2010/06/25> + 41.320|date: 2010/06/28> + 38.700|date: 2010/06/29> + 38.390|date: 2010/06/30> + 37.000|date: 2010/07/01> + 36.930|date: 2010/07/02> + 37.700|date: 2010/07/06> + 38.020|date: 2010/07/07> + 39.850|date: 2010/07/08> + 40.890|date: 2010/07/09> + 40.860|date: 2010/07/12> + 41.980|date: 2010/07/13> + 41.560|date: 2010/07/14> + 41.840|date: 2010/07/15> + 41.200|date: 2010/07/16> + 40.710|date: 2010/07/19> + 40.430|date: 2010/07/20> + 44.510|date: 2010/07/21> + 45.550|date: 2010/07/22> + 46.530|date: 2010/07/23> + 47.930|date: 2010/07/26> + 45.000|date: 2010/07/27> + 44.020|date: 2010/07/28> + 43.000|date: 2010/07/29> + 42.970|date: 2010/07/30> + 45.150|date: 2010/08/02> + 46.620|date: 2010/08/03> + 46.960|date: 2010/08/04> + 47.240|date: 2010/08/05> + 47.040|date: 2010/08/06> + 48.340|date: 2010/08/09> + 47.140|date: 2010/08/10> + 45.100|date: 2010/08/11> + 44.100|date: 2010/08/12> + 44.990|date: 2010/08/13> + 44.800|date: 2010/08/16> + 46.270|date: 2010/08/17> + 47.660|date: 2010/08/19> + 46.010|date: 2010/08/20> close |ticker: X> => 44.860|date: 2009/08/21> + 45.000|date: 2009/08/24> + 44.320|date: 2009/08/25> + 43.240|date: 2009/08/26> + 43.440|date: 2009/08/27> + 44.600|date: 2009/08/28> + 43.780|date: 2009/08/31> + 41.950|date: 2009/09/01> + 41.710|date: 2009/09/02> + 42.160|date: 2009/09/03> + 42.360|date: 2009/09/04> + 44.300|date: 2009/09/09> + 45.750|date: 2009/09/10> + 45.860|date: 2009/09/11> + 46.720|date: 2009/09/14> + 48.980|date: 2009/09/15> + 49.810|date: 2009/09/16> + 49.150|date: 2009/09/17> + 49.030|date: 2009/09/18> + 48.020|date: 2009/09/21> + 50.240|date: 2009/09/22> + 49.830|date: 2009/09/23> + 47.960|date: 2009/09/24> + 46.630|date: 2009/09/25> + 46.310|date: 2009/09/28> + 45.560|date: 2009/09/29> + 44.370|date: 2009/09/30> + 42.260|date: 2009/10/01> + 40.750|date: 2009/10/02> + 42.630|date: 2009/10/05> + 42.650|date: 2009/10/06> + 42.590|date: 2009/10/07> + 44.120|date: 2009/10/08> + 43.850|date: 2009/10/09> + 42.410|date: 2009/10/12> + 43.810|date: 2009/10/13> + 45.040|date: 2009/10/14> + 45.630|date: 2009/10/15> + 43.440|date: 2009/10/16> + 42.570|date: 2009/10/19> + 42.280|date: 2009/10/20> + 42.110|date: 2009/10/21> + 41.630|date: 2009/10/22> + 40.870|date: 2009/10/23> + 40.580|date: 2009/10/26> + 37.410|date: 2009/10/27> + 35.530|date: 2009/10/28> + 36.810|date: 2009/11/05> + 37.380|date: 2009/11/06> + 38.710|date: 2009/11/09> + 38.080|date: 2009/11/10> + 39.300|date: 2009/11/11> + 39.040|date: 2009/11/12> + 39.490|date: 2009/11/13> + 41.370|date: 2009/11/16> + 42.300|date: 2009/11/17> + 42.730|date: 2009/11/18> + 41.280|date: 2009/11/19> + 41.320|date: 2009/11/20> + 42.220|date: 2009/11/23> + 42.040|date: 2009/11/24> + 43.670|date: 2009/11/25> + 43.050|date: 2009/11/27> + 44.660|date: 2009/11/30> + 45.180|date: 2009/12/01> + 45.420|date: 2009/12/02> + 44.950|date: 2009/12/03> + 44.390|date: 2009/12/04> + 44.750|date: 2009/12/07> + 44.230|date: 2009/12/08> + 46.740|date: 2009/12/09> + 46.070|date: 2009/12/10> + 47.140|date: 2009/12/11> + 48.610|date: 2009/12/14> + 48.270|date: 2009/12/15> + 49.670|date: 2009/12/16> + 48.730|date: 2009/12/17> + 49.230|date: 2009/12/18> + 52.350|date: 2009/12/21> + 53.100|date: 2009/12/22> + 55.010|date: 2009/12/23> + 56.860|date: 2009/12/24> + 56.490|date: 2009/12/28> + 54.710|date: 2009/12/29> + 55.510|date: 2009/12/30> + 55.120|date: 2009/12/31> + 57.910|date: 2010/01/04> + 57.830|date: 2010/01/05> + 60.400|date: 2010/01/06> + 60.910|date: 2010/01/07> + 65.340|date: 2010/01/08> + 62.930|date: 2010/01/11> + 62.930|date: 2010/01/12> + 63.170|date: 2010/01/13> + 63.560|date: 2010/01/14> + 62.040|date: 2010/01/15> + 65.440|date: 2010/01/19> + 63.260|date: 2010/01/20> + 57.670|date: 2010/01/21> + 55.000|date: 2010/01/22> + 56.230|date: 2010/01/25> + 49.610|date: 2010/01/26> + 46.600|date: 2010/01/27> + 45.580|date: 2010/01/28> + 44.430|date: 2010/01/29> + 47.320|date: 2010/02/01> + 48.050|date: 2010/02/02> + 46.820|date: 2010/02/03> + 44.070|date: 2010/02/04> + 44.780|date: 2010/02/05> + 44.090|date: 2010/02/08> + 46.010|date: 2010/02/09> + 44.370|date: 2010/02/10> + 47.010|date: 2010/02/11> + 47.980|date: 2010/02/12> + 51.140|date: 2010/02/16> + 50.850|date: 2010/02/17> + 50.960|date: 2010/02/18> + 53.290|date: 2010/02/19> + 53.500|date: 2010/02/22> + 51.090|date: 2010/02/23> + 52.120|date: 2010/02/24> + 53.180|date: 2010/02/25> + 52.940|date: 2010/02/26> + 54.580|date: 2010/03/01> + 55.300|date: 2010/03/02> + 56.380|date: 2010/03/03> + 56.640|date: 2010/03/04> + 58.900|date: 2010/03/05> + 61.030|date: 2010/03/08> + 60.230|date: 2010/03/09> + 59.960|date: 2010/03/10> + 60.420|date: 2010/03/11> + 61.400|date: 2010/03/12> + 60.690|date: 2010/03/15> + 62.490|date: 2010/03/16> + 60.940|date: 2010/03/17> + 59.930|date: 2010/03/18> + 59.240|date: 2010/03/19> + 60.340|date: 2010/03/22> + 63.320|date: 2010/03/23> + 63.530|date: 2010/03/24> + 62.370|date: 2010/03/25> + 63.960|date: 2010/03/26> + 64.900|date: 2010/03/29> + 63.770|date: 2010/03/30> + 63.520|date: 2010/03/31> + 65.700|date: 2010/04/01> + 68.960|date: 2010/04/05> + 69.710|date: 2010/04/06> + 67.250|date: 2010/04/07> + 66.260|date: 2010/04/08> + 64.620|date: 2010/04/09> + 63.920|date: 2010/04/12> + 64.150|date: 2010/04/13> + 64.020|date: 2010/04/14> + 61.960|date: 2010/04/15> + 59.810|date: 2010/04/16> + 57.920|date: 2010/04/19> + 58.840|date: 2010/04/20> + 57.980|date: 2010/04/21> + 58.740|date: 2010/04/22> + 59.240|date: 2010/04/23> + 60.070|date: 2010/04/26> + 56.630|date: 2010/04/27> + 58.440|date: 2010/04/28> + 57.130|date: 2010/04/29> + 54.660|date: 2010/04/30> + 54.970|date: 2010/05/03> + 53.110|date: 2010/05/04> + 53.830|date: 2010/05/05> + 52.300|date: 2010/05/06> + 52.220|date: 2010/05/07> + 55.590|date: 2010/05/10> + 52.960|date: 2010/05/11> + 55.030|date: 2010/05/12> + 55.980|date: 2010/05/13> + 52.810|date: 2010/05/14> + 51.150|date: 2010/05/17> + 48.480|date: 2010/05/18> + 49.300|date: 2010/05/19> + 45.680|date: 2010/05/20> + 47.100|date: 2010/05/21> + 45.640|date: 2010/05/24> + 47.310|date: 2010/05/25> + 45.120|date: 2010/05/26> + 48.860|date: 2010/05/27> + 47.210|date: 2010/05/28> + 44.010|date: 2010/06/01> + 45.840|date: 2010/06/02> + 45.280|date: 2010/06/03> + 41.990|date: 2010/06/04> + 40.300|date: 2010/06/07> + 41.340|date: 2010/06/08> + 41.340|date: 2010/06/09> + 43.190|date: 2010/06/10> + 44.820|date: 2010/06/11> + 44.560|date: 2010/06/14> + 45.910|date: 2010/06/15> + 45.310|date: 2010/06/16> + 44.100|date: 2010/06/17> + 43.410|date: 2010/06/18> + 44.970|date: 2010/06/21> + 43.590|date: 2010/06/22> + 44.060|date: 2010/06/23> + 42.050|date: 2010/06/24> + 43.240|date: 2010/06/25> + 41.550|date: 2010/06/28> + 39.110|date: 2010/06/29> + 38.550|date: 2010/06/30> + 38.140|date: 2010/07/01> + 37.660|date: 2010/07/02> + 38.220|date: 2010/07/06> + 40.390|date: 2010/07/07> + 41.090|date: 2010/07/08> + 42.880|date: 2010/07/09> + 41.510|date: 2010/07/12> + 42.590|date: 2010/07/13> + 43.300|date: 2010/07/14> + 42.920|date: 2010/07/15> + 41.360|date: 2010/07/16> + 41.220|date: 2010/07/19> + 44.290|date: 2010/07/20> + 44.790|date: 2010/07/21> + 46.720|date: 2010/07/22> + 48.900|date: 2010/07/23> + 48.890|date: 2010/07/26> + 45.760|date: 2010/07/27> + 44.370|date: 2010/07/28> + 43.770|date: 2010/07/29> + 44.330|date: 2010/07/30> + 46.810|date: 2010/08/02> + 47.000|date: 2010/08/03> + 48.080|date: 2010/08/04> + 47.670|date: 2010/08/05> + 48.500|date: 2010/08/06> + 48.860|date: 2010/08/09> + 47.800|date: 2010/08/10> + 45.320|date: 2010/08/11> + 45.140|date: 2010/08/12> + 45.100|date: 2010/08/13> + 45.400|date: 2010/08/16> + 47.320|date: 2010/08/17> + 47.780|date: 2010/08/19> + 47.060|date: 2010/08/20> volume |ticker: X> => 96678.000|date: 2009/08/21> + 104371.000|date: 2009/08/24> + 99585.000|date: 2009/08/25> + 133945.000|date: 2009/08/26> + 132608.000|date: 2009/08/27> + 120415.000|date: 2009/08/28> + 89765.000|date: 2009/08/31> + 141510.000|date: 2009/09/01> + 79487.000|date: 2009/09/02> + 74746.000|date: 2009/09/03> + 69491.000|date: 2009/09/04> + 110447.000|date: 2009/09/09> + 117754.000|date: 2009/09/10> + 140313.000|date: 2009/09/11> + 102548.000|date: 2009/09/14> + 179920.000|date: 2009/09/15> + 165744.000|date: 2009/09/16> + 136020.000|date: 2009/09/17> + 112883.000|date: 2009/09/18> + 83917.000|date: 2009/09/21> + 99316.000|date: 2009/09/22> + 133399.000|date: 2009/09/23> + 119346.000|date: 2009/09/24> + 95235.000|date: 2009/09/25> + 109445.000|date: 2009/09/28> + 102876.000|date: 2009/09/29> + 147860.000|date: 2009/09/30> + 143926.000|date: 2009/10/01> + 173742.000|date: 2009/10/02> + 128455.000|date: 2009/10/05> + 130970.000|date: 2009/10/06> + 96929.000|date: 2009/10/07> + 114517.000|date: 2009/10/08> + 75381.000|date: 2009/10/09> + 114738.000|date: 2009/10/12> + 118097.000|date: 2009/10/13> + 117568.000|date: 2009/10/14> + 93373.000|date: 2009/10/15> + 109311.000|date: 2009/10/16> + 117124.000|date: 2009/10/19> + 127887.000|date: 2009/10/20> + 123582.000|date: 2009/10/21> + 105615.000|date: 2009/10/22> + 91290.000|date: 2009/10/23> + 119769.000|date: 2009/10/26> + 239816.000|date: 2009/10/27> + 178301.000|date: 2009/10/28> + 91104.000|date: 2009/11/05> + 137447.000|date: 2009/11/06> + 89834.000|date: 2009/11/09> + 95312.000|date: 2009/11/10> + 124898.000|date: 2009/11/11> + 104590.000|date: 2009/11/12> + 81672.000|date: 2009/11/13> + 110202.000|date: 2009/11/16> + 85187.000|date: 2009/11/17> + 101550.000|date: 2009/11/18> + 97886.000|date: 2009/11/19> + 77563.000|date: 2009/11/20> + 75299.000|date: 2009/11/23> + 70444.000|date: 2009/11/24> + 77241.000|date: 2009/11/25> + 61895.000|date: 2009/11/27> + 135085.000|date: 2009/11/30> + 100844.000|date: 2009/12/01> + 74223.000|date: 2009/12/02> + 94707.000|date: 2009/12/03> + 139536.000|date: 2009/12/04> + 84968.000|date: 2009/12/07> + 80703.000|date: 2009/12/08> + 139934.000|date: 2009/12/09> + 96835.000|date: 2009/12/10> + 83320.000|date: 2009/12/11> + 83312.000|date: 2009/12/14> + 59206.000|date: 2009/12/15> + 93380.000|date: 2009/12/16> + 74127.000|date: 2009/12/17> + 73029.000|date: 2009/12/18> + 108246.000|date: 2009/12/21> + 80721.000|date: 2009/12/22> + 70767.000|date: 2009/12/23> + 61399.000|date: 2009/12/24> + 86733.000|date: 2009/12/28> + 85315.000|date: 2009/12/29> + 80128.000|date: 2009/12/30> + 35912.000|date: 2009/12/31> + 103429.000|date: 2010/01/04> + 90068.000|date: 2010/01/05> + 118372.000|date: 2010/01/06> + 121418.000|date: 2010/01/07> + 260024.000|date: 2010/01/08> + 194412.000|date: 2010/01/11> + 229360.000|date: 2010/01/12> + 132201.000|date: 2010/01/13> + 110525.000|date: 2010/01/14> + 126352.000|date: 2010/01/15> + 141346.000|date: 2010/01/19> + 151684.000|date: 2010/01/20> + 269072.000|date: 2010/01/21> + 280858.000|date: 2010/01/22> + 160282.000|date: 2010/01/25> + 414175.000|date: 2010/01/26> + 480322.000|date: 2010/01/27> + 273015.000|date: 2010/01/28> + 299085.000|date: 2010/01/29> + 193749.000|date: 2010/02/01> + 206597.000|date: 2010/02/02> + 127080.000|date: 2010/02/03> + 203702.000|date: 2010/02/04> + 286077.000|date: 2010/02/05> + 165666.000|date: 2010/02/08> + 217818.000|date: 2010/02/09> + 198202.000|date: 2010/02/10> + 230438.000|date: 2010/02/11> + 263111.000|date: 2010/02/12> + 272950.000|date: 2010/02/16> + 191881.000|date: 2010/02/17> + 164153.000|date: 2010/02/18> + 223715.000|date: 2010/02/19> + 130549.000|date: 2010/02/22> + 162833.000|date: 2010/02/23> + 161079.000|date: 2010/02/24> + 193472.000|date: 2010/02/25> + 124790.000|date: 2010/02/26> + 141110.000|date: 2010/03/01> + 147035.000|date: 2010/03/02> + 168594.000|date: 2010/03/03> + 214439.000|date: 2010/03/04> + 178851.000|date: 2010/03/05> + 202665.000|date: 2010/03/08> + 208435.000|date: 2010/03/09> + 167780.000|date: 2010/03/10> + 126348.000|date: 2010/03/11> + 138148.000|date: 2010/03/12> + 123010.000|date: 2010/03/15> + 147568.000|date: 2010/03/16> + 166443.000|date: 2010/03/17> + 173071.000|date: 2010/03/18> + 151405.000|date: 2010/03/19> + 136632.000|date: 2010/03/22> + 182161.000|date: 2010/03/23> + 177627.000|date: 2010/03/24> + 213226.000|date: 2010/03/25> + 193362.000|date: 2010/03/26> + 128162.000|date: 2010/03/29> + 130388.000|date: 2010/03/30> + 113157.000|date: 2010/03/31> + 156374.000|date: 2010/04/01> + 147418.000|date: 2010/04/05> + 166993.000|date: 2010/04/06> + 198187.000|date: 2010/04/07> + 173045.000|date: 2010/04/08> + 203097.000|date: 2010/04/09> + 107297.000|date: 2010/04/12> + 99214.000|date: 2010/04/13> + 114575.000|date: 2010/04/14> + 148620.000|date: 2010/04/15> + 234620.000|date: 2010/04/16> + 218186.000|date: 2010/04/19> + 178947.000|date: 2010/04/20> + 154877.000|date: 2010/04/21> + 173711.000|date: 2010/04/22> + 140502.000|date: 2010/04/23> + 147742.000|date: 2010/04/26> + 232841.000|date: 2010/04/27> + 181816.000|date: 2010/04/28> + 169812.000|date: 2010/04/29> + 164747.000|date: 2010/04/30> + 194979.000|date: 2010/05/03> + 196209.000|date: 2010/05/04> + 231206.000|date: 2010/05/05> + 251629.000|date: 2010/05/06> + 222638.000|date: 2010/05/07> + 153566.000|date: 2010/05/10> + 182454.000|date: 2010/05/11> + 162744.000|date: 2010/05/12> + 231273.000|date: 2010/05/13> + 258786.000|date: 2010/05/14> + 248883.000|date: 2010/05/17> + 280538.000|date: 2010/05/18> + 284570.000|date: 2010/05/19> + 273940.000|date: 2010/05/20> + 250919.000|date: 2010/05/21> + 144049.000|date: 2010/05/24> + 243307.000|date: 2010/05/25> + 227777.000|date: 2010/05/26> + 186166.000|date: 2010/05/27> + 140687.000|date: 2010/05/28> + 144989.000|date: 2010/06/01> + 123853.000|date: 2010/06/02> + 144138.000|date: 2010/06/03> + 259286.000|date: 2010/06/04> + 154216.000|date: 2010/06/07> + 180407.000|date: 2010/06/08> + 172296.000|date: 2010/06/09> + 115248.000|date: 2010/06/10> + 128921.000|date: 2010/06/11> + 127925.000|date: 2010/06/14> + 106359.000|date: 2010/06/15> + 92228.000|date: 2010/06/16> + 128303.000|date: 2010/06/17> + 110670.000|date: 2010/06/18> + 169314.000|date: 2010/06/21> + 114652.000|date: 2010/06/22> + 133408.000|date: 2010/06/23> + 140211.000|date: 2010/06/24> + 129551.000|date: 2010/06/25> + 107690.000|date: 2010/06/28> + 163228.000|date: 2010/06/29> + 115699.000|date: 2010/06/30> + 193918.000|date: 2010/07/01> + 101279.000|date: 2010/07/02> + 126359.000|date: 2010/07/06> + 129650.000|date: 2010/07/07> + 109484.000|date: 2010/07/08> + 133829.000|date: 2010/07/09> + 98584.000|date: 2010/07/12> + 114527.000|date: 2010/07/13> + 143573.000|date: 2010/07/14> + 107174.000|date: 2010/07/15> + 92233.000|date: 2010/07/16> + 78227.000|date: 2010/07/19> + 170192.000|date: 2010/07/20> + 182775.000|date: 2010/07/21> + 131440.000|date: 2010/07/22> + 172635.000|date: 2010/07/23> + 151852.000|date: 2010/07/26> + 247283.000|date: 2010/07/27> + 147471.000|date: 2010/07/28> + 139469.000|date: 2010/07/29> + 119730.000|date: 2010/07/30> + 132203.000|date: 2010/08/02> + 106034.000|date: 2010/08/03> + 112596.000|date: 2010/08/04> + 73061.000|date: 2010/08/05> + 119825.000|date: 2010/08/06> + 70554.000|date: 2010/08/09> + 101432.000|date: 2010/08/10> + 93430.000|date: 2010/08/11> + 94244.000|date: 2010/08/12> + 80616.000|date: 2010/08/13> + 72902.000|date: 2010/08/16> + 114636.000|date: 2010/08/17> + 231637.000|date: 2010/08/19> + 143728.000|date: 2010/08/20> open |ticker: XEL> => 19.610|date: 2009/08/21> + 19.880|date: 2009/08/24> + 19.950|date: 2009/08/25> + 19.780|date: 2009/08/26> + 19.820|date: 2009/08/27> + 20.000|date: 2009/08/28> + 19.800|date: 2009/08/31> + 19.720|date: 2009/09/01> + 19.650|date: 2009/09/02> + 19.550|date: 2009/09/03> + 19.590|date: 2009/09/04> + 19.400|date: 2009/09/09> + 19.500|date: 2009/09/10> + 19.520|date: 2009/09/11> + 19.450|date: 2009/09/14> + 19.720|date: 2009/09/15> + 20.060|date: 2009/09/16> + 20.210|date: 2009/09/17> + 20.170|date: 2009/09/18> + 20.000|date: 2009/09/21> + 19.820|date: 2009/09/22> + 19.580|date: 2009/09/23> + 19.600|date: 2009/09/24> + 19.560|date: 2009/09/25> + 19.540|date: 2009/09/28> + 19.670|date: 2009/09/29> + 19.550|date: 2009/09/30> + 19.210|date: 2009/10/01> + 19.270|date: 2009/10/02> + 19.230|date: 2009/10/05> + 19.310|date: 2009/10/06> + 19.220|date: 2009/10/07> + 19.470|date: 2009/10/08> + 19.350|date: 2009/10/09> + 19.430|date: 2009/10/12> + 19.270|date: 2009/10/13> + 19.530|date: 2009/10/14> + 19.580|date: 2009/10/15> + 19.500|date: 2009/10/16> + 19.650|date: 2009/10/19> + 19.890|date: 2009/10/20> + 19.630|date: 2009/10/21> + 19.640|date: 2009/10/22> + 19.680|date: 2009/10/23> + 19.490|date: 2009/10/26> + 19.240|date: 2009/10/27> + 19.270|date: 2009/10/28> + 18.830|date: 2009/11/05> + 19.030|date: 2009/11/06> + 19.120|date: 2009/11/09> + 19.230|date: 2009/11/10> + 19.640|date: 2009/11/11> + 19.490|date: 2009/11/12> + 19.480|date: 2009/11/13> + 19.940|date: 2009/11/16> + 20.000|date: 2009/11/17> + 19.850|date: 2009/11/18> + 19.980|date: 2009/11/19> + 19.960|date: 2009/11/20> + 20.140|date: 2009/11/23> + 20.300|date: 2009/11/24> + 20.440|date: 2009/11/25> + 20.130|date: 2009/11/27> + 20.140|date: 2009/11/30> + 20.330|date: 2009/12/01> + 20.600|date: 2009/12/02> + 20.510|date: 2009/12/03> + 20.910|date: 2009/12/04> + 20.660|date: 2009/12/07> + 20.850|date: 2009/12/08> + 20.750|date: 2009/12/09> + 20.900|date: 2009/12/10> + 21.010|date: 2009/12/11> + 21.490|date: 2009/12/14> + 21.450|date: 2009/12/15> + 21.540|date: 2009/12/16> + 21.350|date: 2009/12/17> + 21.440|date: 2009/12/18> + 21.760|date: 2009/12/21> + 21.480|date: 2009/12/22> + 21.380|date: 2009/12/23> + 21.500|date: 2009/12/24> + 21.610|date: 2009/12/28> + 21.480|date: 2009/12/29> + 21.400|date: 2009/12/30> + 21.450|date: 2009/12/31> + 21.380|date: 2010/01/04> + 20.670|date: 2010/01/05> + 20.870|date: 2010/01/06> + 20.800|date: 2010/01/07> + 20.760|date: 2010/01/08> + 20.910|date: 2010/01/11> + 20.940|date: 2010/01/12> + 21.280|date: 2010/01/13> + 21.650|date: 2010/01/14> + 21.540|date: 2010/01/15> + 21.440|date: 2010/01/19> + 21.560|date: 2010/01/20> + 21.590|date: 2010/01/21> + 21.330|date: 2010/01/22> + 20.920|date: 2010/01/25> + 20.690|date: 2010/01/26> + 20.730|date: 2010/01/27> + 21.100|date: 2010/01/28> + 20.870|date: 2010/01/29> + 20.820|date: 2010/02/01> + 20.760|date: 2010/02/02> + 21.070|date: 2010/02/03> + 20.840|date: 2010/02/04> + 20.190|date: 2010/02/05> + 20.150|date: 2010/02/08> + 20.120|date: 2010/02/09> + 20.190|date: 2010/02/10> + 20.080|date: 2010/02/11> + 20.120|date: 2010/02/12> + 20.310|date: 2010/02/16> + 20.640|date: 2010/02/17> + 20.560|date: 2010/02/18> + 20.800|date: 2010/02/19> + 21.160|date: 2010/02/22> + 21.000|date: 2010/02/23> + 21.030|date: 2010/02/24> + 20.820|date: 2010/02/25> + 20.970|date: 2010/02/26> + 20.890|date: 2010/03/01> + 21.110|date: 2010/03/02> + 21.210|date: 2010/03/03> + 21.230|date: 2010/03/04> + 21.080|date: 2010/03/05> + 21.150|date: 2010/03/08> + 21.120|date: 2010/03/09> + 21.030|date: 2010/03/10> + 21.090|date: 2010/03/11> + 21.190|date: 2010/03/12> + 20.990|date: 2010/03/15> + 21.190|date: 2010/03/16> + 21.330|date: 2010/03/17> + 21.390|date: 2010/03/18> + 21.460|date: 2010/03/19> + 21.540|date: 2010/03/22> + 21.210|date: 2010/03/23> + 21.250|date: 2010/03/24> + 21.210|date: 2010/03/25> + 21.120|date: 2010/03/26> + 21.110|date: 2010/03/29> + 21.230|date: 2010/03/30> + 21.190|date: 2010/03/31> + 21.280|date: 2010/04/01> + 21.490|date: 2010/04/05> + 21.540|date: 2010/04/06> + 21.770|date: 2010/04/07> + 21.620|date: 2010/04/08> + 21.500|date: 2010/04/09> + 21.670|date: 2010/04/12> + 21.730|date: 2010/04/13> + 21.430|date: 2010/04/14> + 21.470|date: 2010/04/15> + 21.230|date: 2010/04/16> + 21.450|date: 2010/04/19> + 21.580|date: 2010/04/20> + 21.610|date: 2010/04/21> + 21.520|date: 2010/04/22> + 21.810|date: 2010/04/23> + 21.880|date: 2010/04/26> + 21.740|date: 2010/04/27> + 21.560|date: 2010/04/28> + 21.540|date: 2010/04/29> + 21.720|date: 2010/04/30> + 21.870|date: 2010/05/03> + 21.830|date: 2010/05/04> + 21.660|date: 2010/05/05> + 21.650|date: 2010/05/06> + 21.010|date: 2010/05/07> + 21.300|date: 2010/05/10> + 21.190|date: 2010/05/11> + 21.540|date: 2010/05/12> + 21.570|date: 2010/05/13> + 21.350|date: 2010/05/14> + 21.290|date: 2010/05/17> + 21.530|date: 2010/05/18> + 21.170|date: 2010/05/19> + 20.890|date: 2010/05/20> + 20.440|date: 2010/05/21> + 20.620|date: 2010/05/24> + 20.110|date: 2010/05/25> + 20.450|date: 2010/05/26> + 20.540|date: 2010/05/27> + 20.470|date: 2010/05/28> + 20.310|date: 2010/06/01> + 20.170|date: 2010/06/02> + 20.520|date: 2010/06/03> + 20.390|date: 2010/06/04> + 20.230|date: 2010/06/07> + 20.100|date: 2010/06/08> + 20.470|date: 2010/06/09> + 20.430|date: 2010/06/10> + 20.370|date: 2010/06/11> + 20.700|date: 2010/06/14> + 20.740|date: 2010/06/15> + 20.950|date: 2010/06/16> + 21.300|date: 2010/06/17> + 21.460|date: 2010/06/18> + 21.740|date: 2010/06/21> + 21.160|date: 2010/06/22> + 20.840|date: 2010/06/23> + 20.600|date: 2010/06/24> + 20.830|date: 2010/06/25> + 20.700|date: 2010/06/28> + 20.710|date: 2010/06/29> + 20.550|date: 2010/06/30> + 20.650|date: 2010/07/01> + 20.610|date: 2010/07/02> + 20.860|date: 2010/07/06> + 20.950|date: 2010/07/07> + 21.390|date: 2010/07/08> + 21.620|date: 2010/07/09> + 21.600|date: 2010/07/12> + 21.960|date: 2010/07/13> + 21.820|date: 2010/07/14> + 21.630|date: 2010/07/15> + 21.790|date: 2010/07/16> + 21.490|date: 2010/07/19> + 21.560|date: 2010/07/20> + 22.000|date: 2010/07/21> + 21.830|date: 2010/07/22> + 22.020|date: 2010/07/23> + 22.180|date: 2010/07/26> + 22.490|date: 2010/07/27> + 22.650|date: 2010/07/28> + 22.830|date: 2010/07/29> + 22.070|date: 2010/07/30> + 22.220|date: 2010/08/02> + 22.010|date: 2010/08/03> + 21.710|date: 2010/08/04> + 21.780|date: 2010/08/05> + 21.990|date: 2010/08/06> + 22.300|date: 2010/08/09> + 22.080|date: 2010/08/10> + 22.170|date: 2010/08/11> + 21.940|date: 2010/08/12> + 22.250|date: 2010/08/13> + 22.310|date: 2010/08/16> + 22.320|date: 2010/08/17> + 22.090|date: 2010/08/19> + 21.570|date: 2010/08/20> high |ticker: XEL> => 19.910|date: 2009/08/21> + 19.950|date: 2009/08/24> + 20.000|date: 2009/08/25> + 20.000|date: 2009/08/26> + 20.020|date: 2009/08/27> + 20.010|date: 2009/08/28> + 19.910|date: 2009/08/31> + 19.930|date: 2009/09/01> + 19.650|date: 2009/09/02> + 19.630|date: 2009/09/03> + 19.660|date: 2009/09/04> + 19.610|date: 2009/09/09> + 19.500|date: 2009/09/10> + 19.580|date: 2009/09/11> + 19.670|date: 2009/09/14> + 19.960|date: 2009/09/15> + 20.290|date: 2009/09/16> + 20.290|date: 2009/09/17> + 20.250|date: 2009/09/18> + 20.170|date: 2009/09/21> + 19.980|date: 2009/09/22> + 19.800|date: 2009/09/23> + 19.640|date: 2009/09/24> + 19.720|date: 2009/09/25> + 19.730|date: 2009/09/28> + 19.680|date: 2009/09/29> + 19.580|date: 2009/09/30> + 19.430|date: 2009/10/01> + 19.280|date: 2009/10/02> + 19.360|date: 2009/10/05> + 19.400|date: 2009/10/06> + 19.440|date: 2009/10/07> + 19.530|date: 2009/10/08> + 19.425|date: 2009/10/09> + 19.440|date: 2009/10/12> + 19.480|date: 2009/10/13> + 19.750|date: 2009/10/14> + 19.770|date: 2009/10/15> + 19.730|date: 2009/10/16> + 19.890|date: 2009/10/19> + 19.890|date: 2009/10/20> + 20.030|date: 2009/10/21> + 19.770|date: 2009/10/22> + 19.730|date: 2009/10/23> + 19.770|date: 2009/10/26> + 19.540|date: 2009/10/27> + 19.590|date: 2009/10/28> + 19.120|date: 2009/11/05> + 19.160|date: 2009/11/06> + 19.320|date: 2009/11/09> + 19.610|date: 2009/11/10> + 19.750|date: 2009/11/11> + 19.600|date: 2009/11/12> + 19.920|date: 2009/11/13> + 20.100|date: 2009/11/16> + 20.070|date: 2009/11/17> + 19.990|date: 2009/11/18> + 20.120|date: 2009/11/19> + 20.090|date: 2009/11/20> + 20.400|date: 2009/11/23> + 20.450|date: 2009/11/24> + 20.610|date: 2009/11/25> + 20.380|date: 2009/11/27> + 20.410|date: 2009/11/30> + 20.640|date: 2009/12/01> + 20.630|date: 2009/12/02> + 20.910|date: 2009/12/03> + 21.000|date: 2009/12/04> + 20.886|date: 2009/12/07> + 20.928|date: 2009/12/08> + 20.940|date: 2009/12/09> + 21.160|date: 2009/12/10> + 21.410|date: 2009/12/11> + 21.610|date: 2009/12/14> + 21.550|date: 2009/12/15> + 21.590|date: 2009/12/16> + 21.520|date: 2009/12/17> + 21.590|date: 2009/12/18> + 21.940|date: 2009/12/21> + 21.660|date: 2009/12/22> + 21.460|date: 2009/12/23> + 21.670|date: 2009/12/24> + 21.660|date: 2009/12/28> + 21.610|date: 2009/12/29> + 21.490|date: 2009/12/30> + 21.545|date: 2009/12/31> + 21.380|date: 2010/01/04> + 21.000|date: 2010/01/05> + 20.960|date: 2010/01/06> + 20.840|date: 2010/01/07> + 20.810|date: 2010/01/08> + 21.090|date: 2010/01/11> + 21.260|date: 2010/01/12> + 21.620|date: 2010/01/13> + 21.660|date: 2010/01/14> + 21.540|date: 2010/01/15> + 21.600|date: 2010/01/19> + 21.610|date: 2010/01/20> + 21.760|date: 2010/01/21> + 21.430|date: 2010/01/22> + 21.000|date: 2010/01/25> + 20.920|date: 2010/01/26> + 20.990|date: 2010/01/27> + 21.100|date: 2010/01/28> + 20.955|date: 2010/01/29> + 20.910|date: 2010/02/01> + 21.170|date: 2010/02/02> + 21.160|date: 2010/02/03> + 20.860|date: 2010/02/04> + 20.230|date: 2010/02/05> + 20.260|date: 2010/02/08> + 20.410|date: 2010/02/09> + 20.240|date: 2010/02/10> + 20.320|date: 2010/02/11> + 20.250|date: 2010/02/12> + 20.620|date: 2010/02/16> + 20.760|date: 2010/02/17> + 20.850|date: 2010/02/18> + 21.140|date: 2010/02/19> + 21.200|date: 2010/02/22> + 21.140|date: 2010/02/23> + 21.130|date: 2010/02/24> + 21.050|date: 2010/02/25> + 21.090|date: 2010/02/26> + 21.140|date: 2010/03/01> + 21.270|date: 2010/03/02> + 21.380|date: 2010/03/03> + 21.240|date: 2010/03/04> + 21.200|date: 2010/03/05> + 21.220|date: 2010/03/08> + 21.250|date: 2010/03/09> + 21.200|date: 2010/03/10> + 21.120|date: 2010/03/11> + 21.260|date: 2010/03/12> + 21.150|date: 2010/03/15> + 21.310|date: 2010/03/16> + 21.530|date: 2010/03/17> + 21.500|date: 2010/03/18> + 21.690|date: 2010/03/19> + 21.580|date: 2010/03/22> + 21.310|date: 2010/03/23> + 21.260|date: 2010/03/24> + 21.230|date: 2010/03/25> + 21.260|date: 2010/03/26> + 21.280|date: 2010/03/29> + 21.390|date: 2010/03/30> + 21.390|date: 2010/03/31> + 21.500|date: 2010/04/01> + 21.660|date: 2010/04/05> + 21.840|date: 2010/04/06> + 21.810|date: 2010/04/07> + 21.620|date: 2010/04/08> + 21.630|date: 2010/04/09> + 21.790|date: 2010/04/12> + 21.800|date: 2010/04/13> + 21.540|date: 2010/04/14> + 21.520|date: 2010/04/15> + 21.660|date: 2010/04/16> + 21.560|date: 2010/04/19> + 21.620|date: 2010/04/20> + 21.730|date: 2010/04/21> + 21.820|date: 2010/04/22> + 21.940|date: 2010/04/23> + 22.050|date: 2010/04/26> + 21.930|date: 2010/04/27> + 21.650|date: 2010/04/28> + 21.640|date: 2010/04/29> + 21.979|date: 2010/04/30> + 22.140|date: 2010/05/03> + 22.000|date: 2010/05/04> + 22.080|date: 2010/05/05> + 21.750|date: 2010/05/06> + 21.230|date: 2010/05/07> + 21.490|date: 2010/05/10> + 21.790|date: 2010/05/11> + 21.640|date: 2010/05/12> + 21.700|date: 2010/05/13> + 21.460|date: 2010/05/14> + 21.550|date: 2010/05/17> + 21.680|date: 2010/05/18> + 21.390|date: 2010/05/19> + 21.160|date: 2010/05/20> + 20.750|date: 2010/05/21> + 20.750|date: 2010/05/24> + 20.320|date: 2010/05/25> + 20.510|date: 2010/05/26> + 20.570|date: 2010/05/27> + 20.680|date: 2010/05/28> + 20.520|date: 2010/06/01> + 20.560|date: 2010/06/02> + 20.760|date: 2010/06/03> + 20.540|date: 2010/06/04> + 20.430|date: 2010/06/07> + 20.380|date: 2010/06/08> + 20.470|date: 2010/06/09> + 20.560|date: 2010/06/10> + 20.560|date: 2010/06/11> + 20.846|date: 2010/06/14> + 21.060|date: 2010/06/15> + 21.270|date: 2010/06/16> + 21.470|date: 2010/06/17> + 21.680|date: 2010/06/18> + 21.745|date: 2010/06/21> + 21.280|date: 2010/06/22> + 20.900|date: 2010/06/23> + 20.990|date: 2010/06/24> + 20.850|date: 2010/06/25> + 21.030|date: 2010/06/28> + 20.810|date: 2010/06/29> + 20.895|date: 2010/06/30> + 20.730|date: 2010/07/01> + 20.840|date: 2010/07/02> + 21.080|date: 2010/07/06> + 21.370|date: 2010/07/07> + 21.630|date: 2010/07/08> + 21.700|date: 2010/07/09> + 21.820|date: 2010/07/12> + 21.960|date: 2010/07/13> + 21.820|date: 2010/07/14> + 21.915|date: 2010/07/15> + 21.835|date: 2010/07/16> + 21.900|date: 2010/07/19> + 21.980|date: 2010/07/20> + 22.000|date: 2010/07/21> + 22.120|date: 2010/07/22> + 22.300|date: 2010/07/23> + 22.500|date: 2010/07/26> + 22.890|date: 2010/07/27> + 22.790|date: 2010/07/28> + 23.020|date: 2010/07/29> + 22.140|date: 2010/07/30> + 22.420|date: 2010/08/02> + 22.300|date: 2010/08/03> + 21.930|date: 2010/08/04> + 22.060|date: 2010/08/05> + 22.120|date: 2010/08/06> + 22.400|date: 2010/08/09> + 22.500|date: 2010/08/10> + 22.190|date: 2010/08/11> + 22.360|date: 2010/08/12> + 22.640|date: 2010/08/13> + 22.410|date: 2010/08/16> + 22.520|date: 2010/08/17> + 22.090|date: 2010/08/19> + 21.940|date: 2010/08/20> low |ticker: XEL> => 19.580|date: 2009/08/21> + 19.770|date: 2009/08/24> + 19.790|date: 2009/08/25> + 19.700|date: 2009/08/26> + 19.810|date: 2009/08/27> + 19.770|date: 2009/08/28> + 19.720|date: 2009/08/31> + 19.580|date: 2009/09/01> + 19.400|date: 2009/09/02> + 19.400|date: 2009/09/03> + 19.490|date: 2009/09/04> + 19.360|date: 2009/09/09> + 19.310|date: 2009/09/10> + 19.380|date: 2009/09/11> + 19.430|date: 2009/09/14> + 19.600|date: 2009/09/15> + 19.800|date: 2009/09/16> + 20.050|date: 2009/09/17> + 20.020|date: 2009/09/18> + 19.810|date: 2009/09/21> + 19.480|date: 2009/09/22> + 19.470|date: 2009/09/23> + 19.450|date: 2009/09/24> + 19.510|date: 2009/09/25> + 19.510|date: 2009/09/28> + 19.420|date: 2009/09/29> + 19.120|date: 2009/09/30> + 19.070|date: 2009/10/01> + 19.050|date: 2009/10/02> + 19.020|date: 2009/10/05> + 19.210|date: 2009/10/06> + 19.140|date: 2009/10/07> + 19.290|date: 2009/10/08> + 19.290|date: 2009/10/09> + 19.270|date: 2009/10/12> + 19.260|date: 2009/10/13> + 19.305|date: 2009/10/14> + 19.520|date: 2009/10/15> + 19.420|date: 2009/10/16> + 19.520|date: 2009/10/19> + 19.500|date: 2009/10/20> + 19.510|date: 2009/10/21> + 19.450|date: 2009/10/22> + 19.350|date: 2009/10/23> + 19.210|date: 2009/10/26> + 19.190|date: 2009/10/27> + 19.170|date: 2009/10/28> + 18.830|date: 2009/11/05> + 18.960|date: 2009/11/06> + 19.020|date: 2009/11/09> + 19.220|date: 2009/11/10> + 19.500|date: 2009/11/11> + 19.390|date: 2009/11/12> + 19.430|date: 2009/11/13> + 19.870|date: 2009/11/16> + 19.830|date: 2009/11/17> + 19.650|date: 2009/11/18> + 19.880|date: 2009/11/19> + 19.890|date: 2009/11/20> + 20.110|date: 2009/11/23> + 20.200|date: 2009/11/24> + 20.310|date: 2009/11/25> + 19.930|date: 2009/11/27> + 20.140|date: 2009/11/30> + 20.330|date: 2009/12/01> + 20.300|date: 2009/12/02> + 20.510|date: 2009/12/03> + 20.400|date: 2009/12/04> + 20.550|date: 2009/12/07> + 20.630|date: 2009/12/08> + 20.640|date: 2009/12/09> + 20.900|date: 2009/12/10> + 21.010|date: 2009/12/11> + 21.390|date: 2009/12/14> + 21.350|date: 2009/12/15> + 21.420|date: 2009/12/16> + 21.260|date: 2009/12/17> + 21.250|date: 2009/12/18> + 21.500|date: 2009/12/21> + 21.295|date: 2009/12/22> + 21.310|date: 2009/12/23> + 21.430|date: 2009/12/24> + 21.410|date: 2009/12/28> + 21.420|date: 2009/12/29> + 21.320|date: 2009/12/30> + 21.220|date: 2009/12/31> + 21.040|date: 2010/01/04> + 20.410|date: 2010/01/05> + 20.740|date: 2010/01/06> + 20.640|date: 2010/01/07> + 20.590|date: 2010/01/08> + 20.790|date: 2010/01/11> + 20.860|date: 2010/01/12> + 21.275|date: 2010/01/13> + 21.460|date: 2010/01/14> + 21.290|date: 2010/01/15> + 21.310|date: 2010/01/19> + 21.230|date: 2010/01/20> + 21.240|date: 2010/01/21> + 20.840|date: 2010/01/22> + 20.670|date: 2010/01/25> + 20.630|date: 2010/01/26> + 20.572|date: 2010/01/27> + 20.720|date: 2010/01/28> + 20.680|date: 2010/01/29> + 20.625|date: 2010/02/01> + 20.670|date: 2010/02/02> + 20.875|date: 2010/02/03> + 20.230|date: 2010/02/04> + 19.860|date: 2010/02/05> + 20.020|date: 2010/02/08> + 20.085|date: 2010/02/09> + 19.865|date: 2010/02/10> + 19.820|date: 2010/02/11> + 20.010|date: 2010/02/12> + 20.310|date: 2010/02/16> + 20.470|date: 2010/02/17> + 20.530|date: 2010/02/18> + 20.720|date: 2010/02/19> + 21.000|date: 2010/02/22> + 20.880|date: 2010/02/23> + 20.730|date: 2010/02/24> + 20.700|date: 2010/02/25> + 20.810|date: 2010/02/26> + 20.860|date: 2010/03/01> + 21.070|date: 2010/03/02> + 21.150|date: 2010/03/03> + 20.990|date: 2010/03/04> + 21.040|date: 2010/03/05> + 21.080|date: 2010/03/08> + 21.020|date: 2010/03/09> + 20.920|date: 2010/03/10> + 20.940|date: 2010/03/11> + 20.910|date: 2010/03/12> + 20.965|date: 2010/03/15> + 21.070|date: 2010/03/16> + 21.270|date: 2010/03/17> + 21.270|date: 2010/03/18> + 21.420|date: 2010/03/19> + 21.430|date: 2010/03/22> + 21.165|date: 2010/03/23> + 21.070|date: 2010/03/24> + 21.030|date: 2010/03/25> + 20.990|date: 2010/03/26> + 21.050|date: 2010/03/29> + 21.190|date: 2010/03/30> + 21.080|date: 2010/03/31> + 21.250|date: 2010/04/01> + 21.408|date: 2010/04/05> + 21.540|date: 2010/04/06> + 21.520|date: 2010/04/07> + 21.390|date: 2010/04/08> + 21.290|date: 2010/04/09> + 21.610|date: 2010/04/12> + 21.420|date: 2010/04/13> + 21.360|date: 2010/04/14> + 21.120|date: 2010/04/15> + 21.220|date: 2010/04/16> + 21.330|date: 2010/04/19> + 21.500|date: 2010/04/20> + 21.580|date: 2010/04/21> + 21.410|date: 2010/04/22> + 21.640|date: 2010/04/23> + 21.830|date: 2010/04/26> + 21.460|date: 2010/04/27> + 21.390|date: 2010/04/28> + 21.370|date: 2010/04/29> + 21.610|date: 2010/04/30> + 21.820|date: 2010/05/03> + 21.680|date: 2010/05/04> + 21.650|date: 2010/05/05> + 20.070|date: 2010/05/06> + 20.670|date: 2010/05/07> + 21.090|date: 2010/05/10> + 21.190|date: 2010/05/11> + 21.410|date: 2010/05/12> + 21.380|date: 2010/05/13> + 21.130|date: 2010/05/14> + 21.020|date: 2010/05/17> + 21.250|date: 2010/05/18> + 21.100|date: 2010/05/19> + 20.600|date: 2010/05/20> + 20.260|date: 2010/05/21> + 20.430|date: 2010/05/24> + 19.810|date: 2010/05/25> + 20.190|date: 2010/05/26> + 20.350|date: 2010/05/27> + 20.430|date: 2010/05/28> + 20.140|date: 2010/06/01> + 20.130|date: 2010/06/02> + 20.520|date: 2010/06/03> + 20.060|date: 2010/06/04> + 20.110|date: 2010/06/07> + 20.030|date: 2010/06/08> + 20.100|date: 2010/06/09> + 20.310|date: 2010/06/10> + 20.280|date: 2010/06/11> + 20.580|date: 2010/06/14> + 20.740|date: 2010/06/15> + 20.870|date: 2010/06/16> + 21.150|date: 2010/06/17> + 21.380|date: 2010/06/18> + 21.410|date: 2010/06/21> + 20.805|date: 2010/06/22> + 20.590|date: 2010/06/23> + 20.590|date: 2010/06/24> + 20.550|date: 2010/06/25> + 20.640|date: 2010/06/28> + 20.530|date: 2010/06/29> + 20.520|date: 2010/06/30> + 20.470|date: 2010/07/01> + 20.552|date: 2010/07/02> + 20.750|date: 2010/07/06> + 20.830|date: 2010/07/07> + 21.350|date: 2010/07/08> + 21.490|date: 2010/07/09> + 21.530|date: 2010/07/12> + 21.710|date: 2010/07/13> + 21.560|date: 2010/07/14> + 21.600|date: 2010/07/15> + 21.410|date: 2010/07/16> + 21.490|date: 2010/07/19> + 21.500|date: 2010/07/20> + 21.550|date: 2010/07/21> + 21.830|date: 2010/07/22> + 21.870|date: 2010/07/23> + 22.180|date: 2010/07/26> + 22.440|date: 2010/07/27> + 22.590|date: 2010/07/28> + 22.160|date: 2010/07/29> + 21.930|date: 2010/07/30> + 22.150|date: 2010/08/02> + 21.900|date: 2010/08/03> + 21.410|date: 2010/08/04> + 21.700|date: 2010/08/05> + 21.760|date: 2010/08/06> + 22.200|date: 2010/08/09> + 21.960|date: 2010/08/10> + 21.910|date: 2010/08/11> + 21.880|date: 2010/08/12> + 22.240|date: 2010/08/13> + 22.080|date: 2010/08/16> + 22.160|date: 2010/08/17> + 21.660|date: 2010/08/19> + 21.520|date: 2010/08/20> close |ticker: XEL> => 19.870|date: 2009/08/21> + 19.910|date: 2009/08/24> + 19.840|date: 2009/08/25> + 19.950|date: 2009/08/26> + 19.920|date: 2009/08/27> + 19.890|date: 2009/08/28> + 19.750|date: 2009/08/31> + 19.680|date: 2009/09/01> + 19.510|date: 2009/09/02> + 19.610|date: 2009/09/03> + 19.610|date: 2009/09/04> + 19.420|date: 2009/09/09> + 19.460|date: 2009/09/10> + 19.470|date: 2009/09/11> + 19.640|date: 2009/09/14> + 19.950|date: 2009/09/15> + 20.210|date: 2009/09/16> + 20.150|date: 2009/09/17> + 20.020|date: 2009/09/18> + 20.040|date: 2009/09/21> + 19.570|date: 2009/09/22> + 19.500|date: 2009/09/23> + 19.590|date: 2009/09/24> + 19.510|date: 2009/09/25> + 19.660|date: 2009/09/28> + 19.560|date: 2009/09/29> + 19.240|date: 2009/09/30> + 19.300|date: 2009/10/01> + 19.200|date: 2009/10/02> + 19.340|date: 2009/10/05> + 19.270|date: 2009/10/06> + 19.400|date: 2009/10/07> + 19.330|date: 2009/10/08> + 19.320|date: 2009/10/09> + 19.290|date: 2009/10/12> + 19.440|date: 2009/10/13> + 19.650|date: 2009/10/14> + 19.630|date: 2009/10/15> + 19.650|date: 2009/10/16> + 19.840|date: 2009/10/19> + 19.600|date: 2009/10/20> + 19.630|date: 2009/10/21> + 19.710|date: 2009/10/22> + 19.450|date: 2009/10/23> + 19.260|date: 2009/10/26> + 19.250|date: 2009/10/27> + 19.230|date: 2009/10/28> + 19.080|date: 2009/11/05> + 19.010|date: 2009/11/06> + 19.310|date: 2009/11/09> + 19.610|date: 2009/11/10> + 19.560|date: 2009/11/11> + 19.430|date: 2009/11/12> + 19.910|date: 2009/11/13> + 20.030|date: 2009/11/16> + 19.870|date: 2009/11/17> + 19.980|date: 2009/11/18> + 20.030|date: 2009/11/19> + 20.020|date: 2009/11/20> + 20.330|date: 2009/11/23> + 20.420|date: 2009/11/24> + 20.500|date: 2009/11/25> + 20.190|date: 2009/11/27> + 20.320|date: 2009/11/30> + 20.550|date: 2009/12/01> + 20.580|date: 2009/12/02> + 20.760|date: 2009/12/03> + 20.630|date: 2009/12/04> + 20.810|date: 2009/12/07> + 20.800|date: 2009/12/08> + 20.940|date: 2009/12/09> + 21.020|date: 2009/12/10> + 21.410|date: 2009/12/11> + 21.520|date: 2009/12/14> + 21.480|date: 2009/12/15> + 21.480|date: 2009/12/16> + 21.300|date: 2009/12/17> + 21.590|date: 2009/12/18> + 21.770|date: 2009/12/21> + 21.320|date: 2009/12/22> + 21.400|date: 2009/12/23> + 21.600|date: 2009/12/24> + 21.450|date: 2009/12/28> + 21.440|date: 2009/12/29> + 21.450|date: 2009/12/30> + 21.220|date: 2009/12/31> + 21.080|date: 2010/01/04> + 20.830|date: 2010/01/05> + 20.870|date: 2010/01/06> + 20.780|date: 2010/01/07> + 20.790|date: 2010/01/08> + 20.990|date: 2010/01/11> + 21.240|date: 2010/01/12> + 21.570|date: 2010/01/13> + 21.610|date: 2010/01/14> + 21.410|date: 2010/01/15> + 21.600|date: 2010/01/19> + 21.540|date: 2010/01/20> + 21.370|date: 2010/01/21> + 20.840|date: 2010/01/22> + 20.790|date: 2010/01/25> + 20.800|date: 2010/01/26> + 20.940|date: 2010/01/27> + 20.860|date: 2010/01/28> + 20.780|date: 2010/01/29> + 20.850|date: 2010/02/01> + 21.170|date: 2010/02/02> + 20.920|date: 2010/02/03> + 20.230|date: 2010/02/04> + 20.130|date: 2010/02/05> + 20.040|date: 2010/02/08> + 20.200|date: 2010/02/09> + 20.060|date: 2010/02/10> + 20.290|date: 2010/02/11> + 20.230|date: 2010/02/12> + 20.600|date: 2010/02/16> + 20.550|date: 2010/02/17> + 20.840|date: 2010/02/18> + 21.080|date: 2010/02/19> + 21.040|date: 2010/02/22> + 20.980|date: 2010/02/23> + 21.030|date: 2010/02/24> + 20.970|date: 2010/02/25> + 20.810|date: 2010/02/26> + 21.020|date: 2010/03/01> + 21.220|date: 2010/03/02> + 21.230|date: 2010/03/03> + 21.060|date: 2010/03/04> + 21.190|date: 2010/03/05> + 21.150|date: 2010/03/08> + 21.130|date: 2010/03/09> + 21.110|date: 2010/03/10> + 21.090|date: 2010/03/11> + 21.030|date: 2010/03/12> + 21.150|date: 2010/03/15> + 21.310|date: 2010/03/16> + 21.440|date: 2010/03/17> + 21.440|date: 2010/03/18> + 21.580|date: 2010/03/19> + 21.500|date: 2010/03/22> + 21.300|date: 2010/03/23> + 21.080|date: 2010/03/24> + 21.060|date: 2010/03/25> + 21.040|date: 2010/03/26> + 21.240|date: 2010/03/29> + 21.220|date: 2010/03/30> + 21.200|date: 2010/03/31> + 21.400|date: 2010/04/01> + 21.630|date: 2010/04/05> + 21.840|date: 2010/04/06> + 21.630|date: 2010/04/07> + 21.490|date: 2010/04/08> + 21.630|date: 2010/04/09> + 21.740|date: 2010/04/12> + 21.500|date: 2010/04/13> + 21.520|date: 2010/04/14> + 21.230|date: 2010/04/15> + 21.480|date: 2010/04/16> + 21.470|date: 2010/04/19> + 21.600|date: 2010/04/20> + 21.610|date: 2010/04/21> + 21.780|date: 2010/04/22> + 21.940|date: 2010/04/23> + 21.830|date: 2010/04/26> + 21.460|date: 2010/04/27> + 21.490|date: 2010/04/28> + 21.610|date: 2010/04/29> + 21.750|date: 2010/04/30> + 22.100|date: 2010/05/03> + 21.740|date: 2010/05/04> + 21.740|date: 2010/05/05> + 21.110|date: 2010/05/06> + 20.870|date: 2010/05/07> + 21.480|date: 2010/05/10> + 21.570|date: 2010/05/11> + 21.560|date: 2010/05/12> + 21.430|date: 2010/05/13> + 21.270|date: 2010/05/14> + 21.460|date: 2010/05/17> + 21.300|date: 2010/05/18> + 21.270|date: 2010/05/19> + 20.610|date: 2010/05/20> + 20.670|date: 2010/05/21> + 20.480|date: 2010/05/24> + 20.300|date: 2010/05/25> + 20.270|date: 2010/05/26> + 20.530|date: 2010/05/27> + 20.490|date: 2010/05/28> + 20.140|date: 2010/06/01> + 20.540|date: 2010/06/02> + 20.710|date: 2010/06/03> + 20.180|date: 2010/06/04> + 20.120|date: 2010/06/07> + 20.380|date: 2010/06/08> + 20.150|date: 2010/06/09> + 20.550|date: 2010/06/10> + 20.560|date: 2010/06/11> + 20.580|date: 2010/06/14> + 21.060|date: 2010/06/15> + 21.170|date: 2010/06/16> + 21.460|date: 2010/06/17> + 21.570|date: 2010/06/18> + 21.490|date: 2010/06/21> + 20.860|date: 2010/06/22> + 20.670|date: 2010/06/23> + 20.740|date: 2010/06/24> + 20.760|date: 2010/06/25> + 20.930|date: 2010/06/28> + 20.650|date: 2010/06/29> + 20.610|date: 2010/06/30> + 20.620|date: 2010/07/01> + 20.710|date: 2010/07/02> + 20.960|date: 2010/07/06> + 21.370|date: 2010/07/07> + 21.600|date: 2010/07/08> + 21.670|date: 2010/07/09> + 21.790|date: 2010/07/12> + 21.900|date: 2010/07/13> + 21.710|date: 2010/07/14> + 21.870|date: 2010/07/15> + 21.450|date: 2010/07/16> + 21.820|date: 2010/07/19> + 21.980|date: 2010/07/20> + 21.690|date: 2010/07/21> + 22.020|date: 2010/07/22> + 22.250|date: 2010/07/23> + 22.460|date: 2010/07/26> + 22.750|date: 2010/07/27> + 22.650|date: 2010/07/28> + 22.260|date: 2010/07/29> + 21.990|date: 2010/07/30> + 22.340|date: 2010/08/02> + 22.100|date: 2010/08/03> + 21.860|date: 2010/08/04> + 22.060|date: 2010/08/05> + 22.120|date: 2010/08/06> + 22.270|date: 2010/08/09> + 22.410|date: 2010/08/10> + 22.150|date: 2010/08/11> + 22.280|date: 2010/08/12> + 22.420|date: 2010/08/13> + 22.190|date: 2010/08/16> + 22.350|date: 2010/08/17> + 21.750|date: 2010/08/19> + 21.870|date: 2010/08/20> volume |ticker: XEL> => 34085.000|date: 2009/08/21> + 17802.000|date: 2009/08/24> + 22083.000|date: 2009/08/25> + 25454.000|date: 2009/08/26> + 17875.000|date: 2009/08/27> + 14601.000|date: 2009/08/28> + 21296.000|date: 2009/08/31> + 22595.000|date: 2009/09/01> + 28624.000|date: 2009/09/02> + 22343.000|date: 2009/09/03> + 13366.000|date: 2009/09/04> + 26660.000|date: 2009/09/09> + 17007.000|date: 2009/09/10> + 16353.000|date: 2009/09/11> + 18807.000|date: 2009/09/14> + 26590.000|date: 2009/09/15> + 26290.000|date: 2009/09/16> + 32945.000|date: 2009/09/17> + 41044.000|date: 2009/09/18> + 22916.000|date: 2009/09/21> + 32187.000|date: 2009/09/22> + 29846.000|date: 2009/09/23> + 37021.000|date: 2009/09/24> + 23117.000|date: 2009/09/25> + 14626.000|date: 2009/09/28> + 24769.000|date: 2009/09/29> + 43394.000|date: 2009/09/30> + 36904.000|date: 2009/10/01> + 30691.000|date: 2009/10/02> + 21037.000|date: 2009/10/05> + 33138.000|date: 2009/10/06> + 26892.000|date: 2009/10/07> + 24063.000|date: 2009/10/08> + 24671.000|date: 2009/10/09> + 31544.000|date: 2009/10/12> + 48324.000|date: 2009/10/13> + 38688.000|date: 2009/10/14> + 29257.000|date: 2009/10/15> + 28475.000|date: 2009/10/16> + 26687.000|date: 2009/10/19> + 30147.000|date: 2009/10/20> + 41592.000|date: 2009/10/21> + 33126.000|date: 2009/10/22> + 32792.000|date: 2009/10/23> + 34635.000|date: 2009/10/26> + 36042.000|date: 2009/10/27> + 45440.000|date: 2009/10/28> + 21813.000|date: 2009/11/05> + 28853.000|date: 2009/11/06> + 32400.000|date: 2009/11/09> + 33732.000|date: 2009/11/10> + 51832.000|date: 2009/11/11> + 40356.000|date: 2009/11/12> + 74919.000|date: 2009/11/13> + 54039.000|date: 2009/11/16> + 29533.000|date: 2009/11/17> + 45033.000|date: 2009/11/18> + 35916.000|date: 2009/11/19> + 25785.000|date: 2009/11/20> + 27095.000|date: 2009/11/23> + 23583.000|date: 2009/11/24> + 20488.000|date: 2009/11/25> + 13459.000|date: 2009/11/27> + 22641.000|date: 2009/11/30> + 33769.000|date: 2009/12/01> + 51353.000|date: 2009/12/02> + 21346.000|date: 2009/12/03> + 44209.000|date: 2009/12/04> + 22401.000|date: 2009/12/07> + 18905.000|date: 2009/12/08> + 22473.000|date: 2009/12/09> + 21112.000|date: 2009/12/10> + 23004.000|date: 2009/12/11> + 23619.000|date: 2009/12/14> + 35604.000|date: 2009/12/15> + 25259.000|date: 2009/12/16> + 32691.000|date: 2009/12/17> + 36353.000|date: 2009/12/18> + 34027.000|date: 2009/12/21> + 23409.000|date: 2009/12/22> + 15032.000|date: 2009/12/23> + 6623.000|date: 2009/12/24> + 16155.000|date: 2009/12/28> + 20371.000|date: 2009/12/29> + 17368.000|date: 2009/12/30> + 13646.000|date: 2009/12/31> + 26703.000|date: 2010/01/04> + 43215.000|date: 2010/01/05> + 21644.000|date: 2010/01/06> + 30416.000|date: 2010/01/07> + 15990.000|date: 2010/01/08> + 22665.000|date: 2010/01/11> + 34813.000|date: 2010/01/12> + 34383.000|date: 2010/01/13> + 22783.000|date: 2010/01/14> + 32496.000|date: 2010/01/15> + 16476.000|date: 2010/01/19> + 27310.000|date: 2010/01/20> + 44440.000|date: 2010/01/21> + 33478.000|date: 2010/01/22> + 21064.000|date: 2010/01/25> + 27308.000|date: 2010/01/26> + 38857.000|date: 2010/01/27> + 28590.000|date: 2010/01/28> + 39601.000|date: 2010/01/29> + 23351.000|date: 2010/02/01> + 25017.000|date: 2010/02/02> + 22092.000|date: 2010/02/03> + 40371.000|date: 2010/02/04> + 48008.000|date: 2010/02/05> + 32742.000|date: 2010/02/08> + 33035.000|date: 2010/02/09> + 35045.000|date: 2010/02/10> + 31706.000|date: 2010/02/11> + 30094.000|date: 2010/02/12> + 15416.000|date: 2010/02/16> + 22496.000|date: 2010/02/17> + 22867.000|date: 2010/02/18> + 19379.000|date: 2010/02/19> + 20906.000|date: 2010/02/22> + 31507.000|date: 2010/02/23> + 29069.000|date: 2010/02/24> + 31086.000|date: 2010/02/25> + 25616.000|date: 2010/02/26> + 15248.000|date: 2010/03/01> + 18276.000|date: 2010/03/02> + 15581.000|date: 2010/03/03> + 26960.000|date: 2010/03/04> + 19826.000|date: 2010/03/05> + 14084.000|date: 2010/03/08> + 21933.000|date: 2010/03/09> + 22857.000|date: 2010/03/10> + 28537.000|date: 2010/03/11> + 21189.000|date: 2010/03/12> + 11475.000|date: 2010/03/15> + 14436.000|date: 2010/03/16> + 17598.000|date: 2010/03/17> + 21777.000|date: 2010/03/18> + 35456.000|date: 2010/03/19> + 17892.000|date: 2010/03/22> + 16494.000|date: 2010/03/23> + 16463.000|date: 2010/03/24> + 21435.000|date: 2010/03/25> + 19000.000|date: 2010/03/26> + 19289.000|date: 2010/03/29> + 14905.000|date: 2010/03/30> + 24049.000|date: 2010/03/31> + 16606.000|date: 2010/04/01> + 21385.000|date: 2010/04/05> + 17616.000|date: 2010/04/06> + 17040.000|date: 2010/04/07> + 17924.000|date: 2010/04/08> + 16403.000|date: 2010/04/09> + 18185.000|date: 2010/04/12> + 26013.000|date: 2010/04/13> + 17348.000|date: 2010/04/14> + 49633.000|date: 2010/04/15> + 50699.000|date: 2010/04/16> + 18401.000|date: 2010/04/19> + 20101.000|date: 2010/04/20> + 22017.000|date: 2010/04/21> + 26303.000|date: 2010/04/22> + 16402.000|date: 2010/04/23> + 20740.000|date: 2010/04/26> + 24773.000|date: 2010/04/27> + 35638.000|date: 2010/04/28> + 35942.000|date: 2010/04/29> + 21376.000|date: 2010/04/30> + 19916.000|date: 2010/05/03> + 24021.000|date: 2010/05/04> + 26354.000|date: 2010/05/05> + 50727.000|date: 2010/05/06> + 43681.000|date: 2010/05/07> + 38694.000|date: 2010/05/10> + 30402.000|date: 2010/05/11> + 29882.000|date: 2010/05/12> + 18752.000|date: 2010/05/13> + 29116.000|date: 2010/05/14> + 30574.000|date: 2010/05/17> + 32132.000|date: 2010/05/18> + 56347.000|date: 2010/05/19> + 60554.000|date: 2010/05/20> + 56568.000|date: 2010/05/21> + 23708.000|date: 2010/05/24> + 37009.000|date: 2010/05/25> + 27831.000|date: 2010/05/26> + 23334.000|date: 2010/05/27> + 34747.000|date: 2010/05/28> + 19264.000|date: 2010/06/01> + 22922.000|date: 2010/06/02> + 20680.000|date: 2010/06/03> + 33408.000|date: 2010/06/04> + 29281.000|date: 2010/06/07> + 35320.000|date: 2010/06/08> + 26724.000|date: 2010/06/09> + 44410.000|date: 2010/06/10> + 15500.000|date: 2010/06/11> + 19930.000|date: 2010/06/14> + 17969.000|date: 2010/06/15> + 15587.000|date: 2010/06/16> + 21800.000|date: 2010/06/17> + 33864.000|date: 2010/06/18> + 21014.000|date: 2010/06/21> + 23341.000|date: 2010/06/22> + 24659.000|date: 2010/06/23> + 24925.000|date: 2010/06/24> + 26778.000|date: 2010/06/25> + 12754.000|date: 2010/06/28> + 25975.000|date: 2010/06/29> + 32581.000|date: 2010/06/30> + 39531.000|date: 2010/07/01> + 21538.000|date: 2010/07/02> + 25716.000|date: 2010/07/06> + 32855.000|date: 2010/07/07> + 17552.000|date: 2010/07/08> + 12915.000|date: 2010/07/09> + 11316.000|date: 2010/07/12> + 20987.000|date: 2010/07/13> + 25116.000|date: 2010/07/14> + 21803.000|date: 2010/07/15> + 22828.000|date: 2010/07/16> + 21519.000|date: 2010/07/19> + 16027.000|date: 2010/07/20> + 16313.000|date: 2010/07/21> + 19296.000|date: 2010/07/22> + 28615.000|date: 2010/07/23> + 20175.000|date: 2010/07/26> + 28637.000|date: 2010/07/27> + 18844.000|date: 2010/07/28> + 27787.000|date: 2010/07/29> + 26766.000|date: 2010/07/30> + 29149.000|date: 2010/08/02> + 72113.000|date: 2010/08/03> + 228272.000|date: 2010/08/04> + 58749.000|date: 2010/08/05> + 29743.000|date: 2010/08/06> + 22011.000|date: 2010/08/09> + 26595.000|date: 2010/08/10> + 36929.000|date: 2010/08/11> + 39483.000|date: 2010/08/12> + 49735.000|date: 2010/08/13> + 29778.000|date: 2010/08/16> + 26044.000|date: 2010/08/17> + 40774.000|date: 2010/08/19> + 38244.000|date: 2010/08/20> open |ticker: XL> => 15.230|date: 2009/08/21> + 16.000|date: 2009/08/24> + 16.540|date: 2009/08/25> + 16.830|date: 2009/08/26> + 16.860|date: 2009/08/27> + 17.030|date: 2009/08/28> + 16.920|date: 2009/08/31> + 17.210|date: 2009/09/01> + 15.910|date: 2009/09/02> + 16.610|date: 2009/09/03> + 16.760|date: 2009/09/04> + 17.000|date: 2009/09/09> + 16.680|date: 2009/09/10> + 17.010|date: 2009/09/11> + 16.720|date: 2009/09/14> + 17.010|date: 2009/09/15> + 17.470|date: 2009/09/16> + 18.050|date: 2009/09/17> + 17.490|date: 2009/09/18> + 17.130|date: 2009/09/21> + 16.940|date: 2009/09/22> + 17.050|date: 2009/09/23> + 16.580|date: 2009/09/24> + 16.500|date: 2009/09/25> + 16.880|date: 2009/09/28> + 17.780|date: 2009/09/29> + 17.450|date: 2009/09/30> + 17.370|date: 2009/10/01> + 16.540|date: 2009/10/02> + 17.030|date: 2009/10/05> + 17.550|date: 2009/10/06> + 17.600|date: 2009/10/07> + 17.550|date: 2009/10/08> + 17.810|date: 2009/10/09> + 17.970|date: 2009/10/12> + 17.860|date: 2009/10/13> + 17.970|date: 2009/10/14> + 18.270|date: 2009/10/15> + 17.930|date: 2009/10/16> + 18.010|date: 2009/10/19> + 18.030|date: 2009/10/20> + 17.640|date: 2009/10/21> + 17.810|date: 2009/10/22> + 18.040|date: 2009/10/23> + 17.230|date: 2009/10/26> + 16.640|date: 2009/10/27> + 16.650|date: 2009/10/28> + 16.330|date: 2009/11/05> + 16.680|date: 2009/11/06> + 17.460|date: 2009/11/09> + 17.760|date: 2009/11/10> + 18.000|date: 2009/11/11> + 17.890|date: 2009/11/12> + 17.430|date: 2009/11/13> + 17.540|date: 2009/11/16> + 17.860|date: 2009/11/17> + 17.940|date: 2009/11/18> + 18.170|date: 2009/11/19> + 17.780|date: 2009/11/20> + 18.240|date: 2009/11/23> + 18.320|date: 2009/11/24> + 18.400|date: 2009/11/25> + 17.720|date: 2009/11/27> + 17.790|date: 2009/11/30> + 18.530|date: 2009/12/01> + 18.280|date: 2009/12/02> + 18.550|date: 2009/12/03> + 18.360|date: 2009/12/04> + 18.220|date: 2009/12/07> + 17.930|date: 2009/12/08> + 17.780|date: 2009/12/09> + 17.950|date: 2009/12/10> + 18.080|date: 2009/12/11> + 18.080|date: 2009/12/14> + 18.510|date: 2009/12/15> + 18.520|date: 2009/12/16> + 18.160|date: 2009/12/17> + 18.180|date: 2009/12/18> + 18.240|date: 2009/12/21> + 18.600|date: 2009/12/22> + 18.870|date: 2009/12/23> + 18.810|date: 2009/12/24> + 18.990|date: 2009/12/28> + 18.950|date: 2009/12/29> + 18.500|date: 2009/12/30> + 18.440|date: 2009/12/31> + 18.520|date: 2010/01/04> + 18.640|date: 2010/01/05> + 18.550|date: 2010/01/06> + 18.330|date: 2010/01/07> + 18.360|date: 2010/01/08> + 18.360|date: 2010/01/11> + 18.000|date: 2010/01/12> + 17.340|date: 2010/01/13> + 17.490|date: 2010/01/14> + 17.310|date: 2010/01/15> + 17.080|date: 2010/01/19> + 17.360|date: 2010/01/20> + 17.520|date: 2010/01/21> + 17.290|date: 2010/01/22> + 16.780|date: 2010/01/25> + 16.670|date: 2010/01/26> + 16.740|date: 2010/01/27> + 17.080|date: 2010/01/28> + 16.920|date: 2010/01/29> + 16.750|date: 2010/02/01> + 16.930|date: 2010/02/02> + 17.250|date: 2010/02/03> + 17.020|date: 2010/02/04> + 16.380|date: 2010/02/05> + 16.470|date: 2010/02/08> + 16.760|date: 2010/02/09> + 16.800|date: 2010/02/10> + 17.030|date: 2010/02/11> + 17.340|date: 2010/02/12> + 17.750|date: 2010/02/16> + 18.090|date: 2010/02/17> + 17.980|date: 2010/02/18> + 18.300|date: 2010/02/19> + 18.380|date: 2010/02/22> + 18.180|date: 2010/02/23> + 18.060|date: 2010/02/24> + 18.040|date: 2010/02/25> + 18.310|date: 2010/02/26> + 18.350|date: 2010/03/01> + 18.650|date: 2010/03/02> + 18.790|date: 2010/03/03> + 18.970|date: 2010/03/04> + 19.440|date: 2010/03/05> + 19.390|date: 2010/03/08> + 19.280|date: 2010/03/09> + 18.800|date: 2010/03/10> + 18.840|date: 2010/03/11> + 19.000|date: 2010/03/12> + 18.720|date: 2010/03/15> + 18.830|date: 2010/03/16> + 19.310|date: 2010/03/17> + 19.070|date: 2010/03/18> + 19.310|date: 2010/03/19> + 18.670|date: 2010/03/22> + 18.860|date: 2010/03/23> + 18.950|date: 2010/03/24> + 19.120|date: 2010/03/25> + 18.910|date: 2010/03/26> + 18.990|date: 2010/03/29> + 18.800|date: 2010/03/30> + 18.600|date: 2010/03/31> + 19.090|date: 2010/04/01> + 19.210|date: 2010/04/05> + 19.280|date: 2010/04/06> + 19.490|date: 2010/04/07> + 19.380|date: 2010/04/08> + 19.340|date: 2010/04/09> + 19.090|date: 2010/04/12> + 19.170|date: 2010/04/13> + 19.940|date: 2010/04/14> + 20.310|date: 2010/04/15> + 20.100|date: 2010/04/16> + 19.560|date: 2010/04/19> + 19.640|date: 2010/04/20> + 20.080|date: 2010/04/21> + 19.630|date: 2010/04/22> + 19.880|date: 2010/04/23> + 19.880|date: 2010/04/26> + 19.590|date: 2010/04/27> + 18.910|date: 2010/04/28> + 18.450|date: 2010/04/29> + 18.230|date: 2010/04/30> + 17.800|date: 2010/05/03> + 17.440|date: 2010/05/04> + 17.230|date: 2010/05/05> + 17.870|date: 2010/05/06> + 17.620|date: 2010/05/07> + 18.560|date: 2010/05/10> + 17.970|date: 2010/05/11> + 18.150|date: 2010/05/12> + 19.460|date: 2010/05/13> + 19.180|date: 2010/05/14> + 18.750|date: 2010/05/17> + 18.840|date: 2010/05/18> + 18.050|date: 2010/05/19> + 17.550|date: 2010/05/20> + 16.820|date: 2010/05/21> + 17.410|date: 2010/05/24> + 16.630|date: 2010/05/25> + 17.440|date: 2010/05/26> + 17.720|date: 2010/05/27> + 18.130|date: 2010/05/28> + 17.350|date: 2010/06/01> + 16.950|date: 2010/06/02> + 17.490|date: 2010/06/03> + 16.800|date: 2010/06/04> + 16.490|date: 2010/06/07> + 16.070|date: 2010/06/08> + 16.190|date: 2010/06/09> + 16.880|date: 2010/06/10> + 16.790|date: 2010/06/11> + 17.610|date: 2010/06/14> + 17.360|date: 2010/06/15> + 17.770|date: 2010/06/16> + 17.840|date: 2010/06/17> + 18.000|date: 2010/06/18> + 18.260|date: 2010/06/21> + 17.750|date: 2010/06/22> + 17.400|date: 2010/06/23> + 17.410|date: 2010/06/24> + 17.090|date: 2010/06/25> + 17.440|date: 2010/06/28> + 16.710|date: 2010/06/29> + 16.220|date: 2010/06/30> + 16.125|date: 2010/07/01> + 16.090|date: 2010/07/02> + 16.230|date: 2010/07/06> + 16.190|date: 2010/07/07> + 17.010|date: 2010/07/08> + 17.070|date: 2010/07/09> + 17.260|date: 2010/07/12> + 17.750|date: 2010/07/13> + 17.460|date: 2010/07/14> + 17.640|date: 2010/07/15> + 17.440|date: 2010/07/16> + 16.870|date: 2010/07/19> + 16.650|date: 2010/07/20> + 17.670|date: 2010/07/21> + 17.270|date: 2010/07/22> + 17.440|date: 2010/07/23> + 17.830|date: 2010/07/26> + 18.160|date: 2010/07/27> + 17.800|date: 2010/07/28> + 17.840|date: 2010/07/29> + 17.600|date: 2010/07/30> + 18.030|date: 2010/08/02> + 18.090|date: 2010/08/03> + 18.060|date: 2010/08/04> + 18.200|date: 2010/08/05> + 18.120|date: 2010/08/06> + 18.160|date: 2010/08/09> + 18.060|date: 2010/08/10> + 18.430|date: 2010/08/11> + 17.870|date: 2010/08/12> + 17.960|date: 2010/08/13> + 17.840|date: 2010/08/16> + 18.000|date: 2010/08/17> + 18.090|date: 2010/08/19> + 17.700|date: 2010/08/20> high |ticker: XL> => 15.800|date: 2009/08/21> + 16.610|date: 2009/08/24> + 16.970|date: 2009/08/25> + 17.050|date: 2009/08/26> + 16.900|date: 2009/08/27> + 17.430|date: 2009/08/28> + 17.470|date: 2009/08/31> + 17.330|date: 2009/09/01> + 16.620|date: 2009/09/02> + 16.870|date: 2009/09/03> + 16.850|date: 2009/09/04> + 17.380|date: 2009/09/09> + 17.110|date: 2009/09/10> + 17.230|date: 2009/09/11> + 16.980|date: 2009/09/14> + 17.500|date: 2009/09/15> + 18.190|date: 2009/09/16> + 18.090|date: 2009/09/17> + 17.500|date: 2009/09/18> + 17.230|date: 2009/09/21> + 17.060|date: 2009/09/22> + 17.060|date: 2009/09/23> + 17.040|date: 2009/09/24> + 17.100|date: 2009/09/25> + 17.760|date: 2009/09/28> + 18.000|date: 2009/09/29> + 17.680|date: 2009/09/30> + 17.850|date: 2009/10/01> + 17.185|date: 2009/10/02> + 17.320|date: 2009/10/05> + 17.790|date: 2009/10/06> + 17.830|date: 2009/10/07> + 17.880|date: 2009/10/08> + 18.040|date: 2009/10/09> + 18.150|date: 2009/10/12> + 17.920|date: 2009/10/13> + 18.635|date: 2009/10/14> + 18.650|date: 2009/10/15> + 18.160|date: 2009/10/16> + 18.310|date: 2009/10/19> + 18.060|date: 2009/10/20> + 18.200|date: 2009/10/21> + 18.160|date: 2009/10/22> + 18.100|date: 2009/10/23> + 17.409|date: 2009/10/26> + 17.080|date: 2009/10/27> + 16.790|date: 2009/10/28> + 16.620|date: 2009/11/05> + 17.300|date: 2009/11/06> + 17.990|date: 2009/11/09> + 18.050|date: 2009/11/10> + 18.280|date: 2009/11/11> + 18.000|date: 2009/11/12> + 17.750|date: 2009/11/13> + 18.130|date: 2009/11/16> + 18.150|date: 2009/11/17> + 18.080|date: 2009/11/18> + 18.290|date: 2009/11/19> + 18.040|date: 2009/11/20> + 18.370|date: 2009/11/23> + 18.450|date: 2009/11/24> + 18.500|date: 2009/11/25> + 17.960|date: 2009/11/27> + 18.340|date: 2009/11/30> + 18.630|date: 2009/12/01> + 18.440|date: 2009/12/02> + 18.710|date: 2009/12/03> + 18.600|date: 2009/12/04> + 18.350|date: 2009/12/07> + 17.970|date: 2009/12/08> + 17.910|date: 2009/12/09> + 18.160|date: 2009/12/10> + 18.280|date: 2009/12/11> + 18.710|date: 2009/12/14> + 18.640|date: 2009/12/15> + 18.790|date: 2009/12/16> + 18.390|date: 2009/12/17> + 18.340|date: 2009/12/18> + 18.800|date: 2009/12/21> + 18.890|date: 2009/12/22> + 18.870|date: 2009/12/23> + 18.990|date: 2009/12/24> + 19.025|date: 2009/12/28> + 18.970|date: 2009/12/29> + 18.540|date: 2009/12/30> + 18.570|date: 2009/12/31> + 18.750|date: 2010/01/04> + 18.840|date: 2010/01/05> + 18.660|date: 2010/01/06> + 18.470|date: 2010/01/07> + 18.370|date: 2010/01/08> + 18.400|date: 2010/01/11> + 18.000|date: 2010/01/12> + 17.740|date: 2010/01/13> + 17.580|date: 2010/01/14> + 17.380|date: 2010/01/15> + 17.700|date: 2010/01/19> + 17.610|date: 2010/01/20> + 17.720|date: 2010/01/21> + 17.390|date: 2010/01/22> + 16.910|date: 2010/01/25> + 17.340|date: 2010/01/26> + 17.080|date: 2010/01/27> + 17.080|date: 2010/01/28> + 17.160|date: 2010/01/29> + 17.090|date: 2010/02/01> + 17.520|date: 2010/02/02> + 17.340|date: 2010/02/03> + 17.020|date: 2010/02/04> + 16.550|date: 2010/02/05> + 16.850|date: 2010/02/08> + 17.050|date: 2010/02/09> + 17.340|date: 2010/02/10> + 17.720|date: 2010/02/11> + 17.660|date: 2010/02/12> + 18.100|date: 2010/02/16> + 18.270|date: 2010/02/17> + 18.390|date: 2010/02/18> + 18.510|date: 2010/02/19> + 18.500|date: 2010/02/22> + 18.300|date: 2010/02/23> + 18.410|date: 2010/02/24> + 18.360|date: 2010/02/25> + 18.360|date: 2010/02/26> + 18.630|date: 2010/03/01> + 18.920|date: 2010/03/02> + 19.180|date: 2010/03/03> + 19.270|date: 2010/03/04> + 19.480|date: 2010/03/05> + 19.440|date: 2010/03/08> + 19.500|date: 2010/03/09> + 19.070|date: 2010/03/10> + 18.850|date: 2010/03/11> + 19.080|date: 2010/03/12> + 18.850|date: 2010/03/15> + 19.190|date: 2010/03/16> + 19.540|date: 2010/03/17> + 19.520|date: 2010/03/18> + 19.330|date: 2010/03/19> + 18.790|date: 2010/03/22> + 19.050|date: 2010/03/23> + 19.120|date: 2010/03/24> + 19.240|date: 2010/03/25> + 19.100|date: 2010/03/26> + 19.000|date: 2010/03/29> + 18.970|date: 2010/03/30> + 19.080|date: 2010/03/31> + 19.320|date: 2010/04/01> + 19.390|date: 2010/04/05> + 19.630|date: 2010/04/06> + 19.715|date: 2010/04/07> + 19.540|date: 2010/04/08> + 19.380|date: 2010/04/09> + 19.280|date: 2010/04/12> + 20.050|date: 2010/04/13> + 20.320|date: 2010/04/14> + 20.390|date: 2010/04/15> + 20.310|date: 2010/04/16> + 19.760|date: 2010/04/19> + 20.020|date: 2010/04/20> + 20.090|date: 2010/04/21> + 19.970|date: 2010/04/22> + 20.070|date: 2010/04/23> + 19.960|date: 2010/04/26> + 19.590|date: 2010/04/27> + 19.080|date: 2010/04/28> + 18.580|date: 2010/04/29> + 18.290|date: 2010/04/30> + 17.880|date: 2010/05/03> + 17.670|date: 2010/05/04> + 18.390|date: 2010/05/05> + 18.280|date: 2010/05/06> + 17.980|date: 2010/05/07> + 18.560|date: 2010/05/10> + 18.330|date: 2010/05/11> + 19.920|date: 2010/05/12> + 19.750|date: 2010/05/13> + 19.180|date: 2010/05/14> + 18.860|date: 2010/05/17> + 18.840|date: 2010/05/18> + 18.230|date: 2010/05/19> + 17.830|date: 2010/05/20> + 17.380|date: 2010/05/21> + 17.540|date: 2010/05/24> + 17.300|date: 2010/05/25> + 17.900|date: 2010/05/26> + 18.230|date: 2010/05/27> + 18.130|date: 2010/05/28> + 17.490|date: 2010/06/01> + 17.380|date: 2010/06/02> + 17.540|date: 2010/06/03> + 17.045|date: 2010/06/04> + 16.615|date: 2010/06/07> + 16.320|date: 2010/06/08> + 17.020|date: 2010/06/09> + 17.200|date: 2010/06/10> + 17.390|date: 2010/06/11> + 17.780|date: 2010/06/14> + 17.900|date: 2010/06/15> + 17.990|date: 2010/06/16> + 17.990|date: 2010/06/17> + 18.250|date: 2010/06/18> + 18.400|date: 2010/06/21> + 18.000|date: 2010/06/22> + 17.630|date: 2010/06/23> + 17.410|date: 2010/06/24> + 17.420|date: 2010/06/25> + 17.480|date: 2010/06/28> + 16.720|date: 2010/06/29> + 16.340|date: 2010/06/30> + 16.250|date: 2010/07/01> + 16.250|date: 2010/07/02> + 16.630|date: 2010/07/06> + 16.930|date: 2010/07/07> + 17.110|date: 2010/07/08> + 17.430|date: 2010/07/09> + 17.510|date: 2010/07/12> + 17.820|date: 2010/07/13> + 17.590|date: 2010/07/14> + 17.690|date: 2010/07/15> + 17.470|date: 2010/07/16> + 17.060|date: 2010/07/19> + 17.460|date: 2010/07/20> + 17.860|date: 2010/07/21> + 17.580|date: 2010/07/22> + 17.810|date: 2010/07/23> + 18.170|date: 2010/07/26> + 18.350|date: 2010/07/27> + 18.010|date: 2010/07/28> + 18.080|date: 2010/07/29> + 17.925|date: 2010/07/30> + 18.250|date: 2010/08/02> + 18.130|date: 2010/08/03> + 18.480|date: 2010/08/04> + 18.380|date: 2010/08/05> + 18.290|date: 2010/08/06> + 18.300|date: 2010/08/09> + 18.900|date: 2010/08/10> + 18.430|date: 2010/08/11> + 18.070|date: 2010/08/12> + 18.350|date: 2010/08/13> + 17.970|date: 2010/08/16> + 18.310|date: 2010/08/17> + 18.140|date: 2010/08/19> + 17.860|date: 2010/08/20> low |ticker: XL> => 15.050|date: 2009/08/21> + 15.880|date: 2009/08/24> + 16.460|date: 2009/08/25> + 16.465|date: 2009/08/26> + 16.540|date: 2009/08/27> + 16.710|date: 2009/08/28> + 16.920|date: 2009/08/31> + 15.960|date: 2009/09/01> + 15.660|date: 2009/09/02> + 16.200|date: 2009/09/03> + 16.090|date: 2009/09/04> + 16.690|date: 2009/09/09> + 16.570|date: 2009/09/10> + 16.780|date: 2009/09/11> + 16.540|date: 2009/09/14> + 16.800|date: 2009/09/15> + 17.140|date: 2009/09/16> + 17.300|date: 2009/09/17> + 16.860|date: 2009/09/18> + 16.660|date: 2009/09/21> + 16.800|date: 2009/09/22> + 16.360|date: 2009/09/23> + 15.980|date: 2009/09/24> + 16.500|date: 2009/09/25> + 16.810|date: 2009/09/28> + 17.260|date: 2009/09/29> + 16.970|date: 2009/09/30> + 16.750|date: 2009/10/01> + 16.210|date: 2009/10/02> + 16.830|date: 2009/10/05> + 17.170|date: 2009/10/06> + 17.220|date: 2009/10/07> + 17.490|date: 2009/10/08> + 17.660|date: 2009/10/09> + 17.620|date: 2009/10/12> + 17.290|date: 2009/10/13> + 17.760|date: 2009/10/14> + 18.025|date: 2009/10/15> + 17.630|date: 2009/10/16> + 17.900|date: 2009/10/19> + 17.660|date: 2009/10/20> + 17.580|date: 2009/10/21> + 17.520|date: 2009/10/22> + 17.100|date: 2009/10/23> + 16.570|date: 2009/10/26> + 16.470|date: 2009/10/27> + 16.080|date: 2009/10/28> + 15.970|date: 2009/11/05> + 16.640|date: 2009/11/06> + 17.410|date: 2009/11/09> + 17.690|date: 2009/11/10> + 17.850|date: 2009/11/11> + 17.390|date: 2009/11/12> + 17.240|date: 2009/11/13> + 17.540|date: 2009/11/16> + 17.760|date: 2009/11/17> + 17.730|date: 2009/11/18> + 17.750|date: 2009/11/19> + 17.510|date: 2009/11/20> + 18.070|date: 2009/11/23> + 18.130|date: 2009/11/24> + 18.270|date: 2009/11/25> + 17.530|date: 2009/11/27> + 17.510|date: 2009/11/30> + 17.990|date: 2009/12/01> + 17.960|date: 2009/12/02> + 18.020|date: 2009/12/03> + 17.900|date: 2009/12/04> + 17.960|date: 2009/12/07> + 17.670|date: 2009/12/08> + 17.600|date: 2009/12/09> + 17.880|date: 2009/12/10> + 18.070|date: 2009/12/11> + 18.080|date: 2009/12/14> + 18.250|date: 2009/12/15> + 18.270|date: 2009/12/16> + 18.040|date: 2009/12/17> + 18.010|date: 2009/12/18> + 18.210|date: 2009/12/21> + 18.550|date: 2009/12/22> + 18.370|date: 2009/12/23> + 18.800|date: 2009/12/24> + 18.780|date: 2009/12/28> + 18.560|date: 2009/12/29> + 18.240|date: 2009/12/30> + 18.290|date: 2009/12/31> + 18.450|date: 2010/01/04> + 18.450|date: 2010/01/05> + 18.330|date: 2010/01/06> + 18.180|date: 2010/01/07> + 18.080|date: 2010/01/08> + 18.190|date: 2010/01/11> + 17.280|date: 2010/01/12> + 17.270|date: 2010/01/13> + 17.090|date: 2010/01/14> + 17.000|date: 2010/01/15> + 17.000|date: 2010/01/19> + 17.230|date: 2010/01/20> + 16.960|date: 2010/01/21> + 16.420|date: 2010/01/22> + 16.520|date: 2010/01/25> + 16.560|date: 2010/01/26> + 16.490|date: 2010/01/27> + 16.660|date: 2010/01/28> + 16.680|date: 2010/01/29> + 16.640|date: 2010/02/01> + 16.800|date: 2010/02/02> + 17.090|date: 2010/02/03> + 16.310|date: 2010/02/04> + 15.910|date: 2010/02/05> + 16.290|date: 2010/02/08> + 16.550|date: 2010/02/09> + 16.720|date: 2010/02/10> + 16.870|date: 2010/02/11> + 17.050|date: 2010/02/12> + 17.600|date: 2010/02/16> + 17.850|date: 2010/02/17> + 17.870|date: 2010/02/18> + 18.160|date: 2010/02/19> + 18.290|date: 2010/02/22> + 17.970|date: 2010/02/23> + 18.020|date: 2010/02/24> + 17.920|date: 2010/02/25> + 18.040|date: 2010/02/26> + 18.280|date: 2010/03/01> + 18.550|date: 2010/03/02> + 18.740|date: 2010/03/03> + 18.870|date: 2010/03/04> + 19.130|date: 2010/03/05> + 19.150|date: 2010/03/08> + 18.970|date: 2010/03/09> + 18.350|date: 2010/03/10> + 18.420|date: 2010/03/11> + 18.620|date: 2010/03/12> + 18.480|date: 2010/03/15> + 18.700|date: 2010/03/16> + 19.220|date: 2010/03/17> + 19.070|date: 2010/03/18> + 18.830|date: 2010/03/19> + 18.460|date: 2010/03/22> + 18.650|date: 2010/03/23> + 18.810|date: 2010/03/24> + 18.870|date: 2010/03/25> + 18.800|date: 2010/03/26> + 18.620|date: 2010/03/29> + 18.570|date: 2010/03/30> + 18.560|date: 2010/03/31> + 18.970|date: 2010/04/01> + 19.150|date: 2010/04/05> + 19.240|date: 2010/04/06> + 19.360|date: 2010/04/07> + 19.220|date: 2010/04/08> + 18.850|date: 2010/04/09> + 19.040|date: 2010/04/12> + 19.050|date: 2010/04/13> + 19.870|date: 2010/04/14> + 20.010|date: 2010/04/15> + 19.520|date: 2010/04/16> + 19.290|date: 2010/04/19> + 19.505|date: 2010/04/20> + 19.715|date: 2010/04/21> + 19.550|date: 2010/04/22> + 19.790|date: 2010/04/23> + 19.700|date: 2010/04/26> + 18.620|date: 2010/04/27> + 18.180|date: 2010/04/28> + 18.160|date: 2010/04/29> + 17.700|date: 2010/04/30> + 17.550|date: 2010/05/03> + 16.810|date: 2010/05/04> + 16.950|date: 2010/05/05> + 17.020|date: 2010/05/06> + 17.020|date: 2010/05/07> + 17.840|date: 2010/05/10> + 17.800|date: 2010/05/11> + 18.110|date: 2010/05/12> + 19.260|date: 2010/05/13> + 18.470|date: 2010/05/14> + 18.160|date: 2010/05/17> + 18.060|date: 2010/05/18> + 17.480|date: 2010/05/19> + 17.060|date: 2010/05/20> + 16.650|date: 2010/05/21> + 17.000|date: 2010/05/24> + 16.220|date: 2010/05/25> + 17.240|date: 2010/05/26> + 17.350|date: 2010/05/27> + 17.570|date: 2010/05/28> + 16.790|date: 2010/06/01> + 16.890|date: 2010/06/02> + 17.090|date: 2010/06/03> + 16.370|date: 2010/06/04> + 15.920|date: 2010/06/07> + 15.630|date: 2010/06/08> + 16.190|date: 2010/06/09> + 16.770|date: 2010/06/10> + 16.730|date: 2010/06/11> + 17.100|date: 2010/06/14> + 17.250|date: 2010/06/15> + 17.650|date: 2010/06/16> + 17.550|date: 2010/06/17> + 17.900|date: 2010/06/18> + 17.640|date: 2010/06/21> + 17.490|date: 2010/06/22> + 17.260|date: 2010/06/23> + 16.880|date: 2010/06/24> + 16.870|date: 2010/06/25> + 16.938|date: 2010/06/28> + 16.045|date: 2010/06/29> + 15.890|date: 2010/06/30> + 15.590|date: 2010/07/01> + 15.760|date: 2010/07/02> + 15.860|date: 2010/07/06> + 16.110|date: 2010/07/07> + 16.750|date: 2010/07/08> + 16.980|date: 2010/07/09> + 17.180|date: 2010/07/12> + 17.510|date: 2010/07/13> + 17.320|date: 2010/07/14> + 17.290|date: 2010/07/15> + 16.760|date: 2010/07/16> + 16.640|date: 2010/07/19> + 16.520|date: 2010/07/20> + 17.030|date: 2010/07/21> + 17.200|date: 2010/07/22> + 17.310|date: 2010/07/23> + 17.680|date: 2010/07/26> + 17.860|date: 2010/07/27> + 17.680|date: 2010/07/28> + 17.450|date: 2010/07/29> + 17.510|date: 2010/07/30> + 17.910|date: 2010/08/02> + 17.770|date: 2010/08/03> + 17.920|date: 2010/08/04> + 18.090|date: 2010/08/05> + 17.750|date: 2010/08/06> + 17.980|date: 2010/08/09> + 18.030|date: 2010/08/10> + 17.970|date: 2010/08/11> + 17.520|date: 2010/08/12> + 17.910|date: 2010/08/13> + 17.650|date: 2010/08/16> + 17.880|date: 2010/08/17> + 17.740|date: 2010/08/19> + 17.520|date: 2010/08/20> close |ticker: XL> => 15.770|date: 2009/08/21> + 16.350|date: 2009/08/24> + 16.870|date: 2009/08/25> + 16.900|date: 2009/08/26> + 16.770|date: 2009/08/27> + 17.220|date: 2009/08/28> + 17.350|date: 2009/08/31> + 16.040|date: 2009/09/01> + 16.470|date: 2009/09/02> + 16.760|date: 2009/09/03> + 16.850|date: 2009/09/04> + 17.040|date: 2009/09/09> + 16.940|date: 2009/09/10> + 16.980|date: 2009/09/11> + 16.940|date: 2009/09/14> + 17.380|date: 2009/09/15> + 18.070|date: 2009/09/16> + 17.410|date: 2009/09/17> + 16.890|date: 2009/09/18> + 16.690|date: 2009/09/21> + 16.980|date: 2009/09/22> + 16.390|date: 2009/09/23> + 16.640|date: 2009/09/24> + 16.860|date: 2009/09/25> + 17.760|date: 2009/09/28> + 17.350|date: 2009/09/29> + 17.460|date: 2009/09/30> + 16.790|date: 2009/10/01> + 16.780|date: 2009/10/02> + 17.320|date: 2009/10/05> + 17.600|date: 2009/10/06> + 17.500|date: 2009/10/07> + 17.870|date: 2009/10/08> + 17.810|date: 2009/10/09> + 17.960|date: 2009/10/12> + 17.660|date: 2009/10/13> + 18.550|date: 2009/10/14> + 18.410|date: 2009/10/15> + 17.880|date: 2009/10/16> + 18.010|date: 2009/10/19> + 17.690|date: 2009/10/20> + 17.610|date: 2009/10/21> + 18.010|date: 2009/10/22> + 17.180|date: 2009/10/23> + 16.670|date: 2009/10/26> + 16.630|date: 2009/10/27> + 16.230|date: 2009/10/28> + 16.590|date: 2009/11/05> + 17.220|date: 2009/11/06> + 17.940|date: 2009/11/09> + 17.820|date: 2009/11/10> + 18.020|date: 2009/11/11> + 17.430|date: 2009/11/12> + 17.450|date: 2009/11/13> + 17.920|date: 2009/11/16> + 18.020|date: 2009/11/17> + 17.850|date: 2009/11/18> + 18.010|date: 2009/11/19> + 18.000|date: 2009/11/20> + 18.260|date: 2009/11/23> + 18.380|date: 2009/11/24> + 18.320|date: 2009/11/25> + 17.700|date: 2009/11/27> + 18.310|date: 2009/11/30> + 18.150|date: 2009/12/01> + 18.410|date: 2009/12/02> + 18.090|date: 2009/12/03> + 18.210|date: 2009/12/04> + 18.070|date: 2009/12/07> + 17.740|date: 2009/12/08> + 17.860|date: 2009/12/09> + 18.120|date: 2009/12/10> + 18.150|date: 2009/12/11> + 18.700|date: 2009/12/14> + 18.330|date: 2009/12/15> + 18.310|date: 2009/12/16> + 18.070|date: 2009/12/17> + 18.210|date: 2009/12/18> + 18.620|date: 2009/12/21> + 18.740|date: 2009/12/22> + 18.730|date: 2009/12/23> + 18.950|date: 2009/12/24> + 18.860|date: 2009/12/28> + 18.600|date: 2009/12/29> + 18.410|date: 2009/12/30> + 18.330|date: 2009/12/31> + 18.720|date: 2010/01/04> + 18.590|date: 2010/01/05> + 18.400|date: 2010/01/06> + 18.400|date: 2010/01/07> + 18.200|date: 2010/01/08> + 18.280|date: 2010/01/11> + 17.360|date: 2010/01/12> + 17.510|date: 2010/01/13> + 17.460|date: 2010/01/14> + 17.090|date: 2010/01/15> + 17.610|date: 2010/01/19> + 17.520|date: 2010/01/20> + 17.340|date: 2010/01/21> + 16.480|date: 2010/01/22> + 16.740|date: 2010/01/25> + 16.740|date: 2010/01/26> + 16.990|date: 2010/01/27> + 16.750|date: 2010/01/28> + 16.770|date: 2010/01/29> + 16.880|date: 2010/02/01> + 17.330|date: 2010/02/02> + 17.140|date: 2010/02/03> + 16.410|date: 2010/02/04> + 16.460|date: 2010/02/05> + 16.510|date: 2010/02/08> + 17.020|date: 2010/02/09> + 16.970|date: 2010/02/10> + 17.620|date: 2010/02/11> + 17.640|date: 2010/02/12> + 18.080|date: 2010/02/16> + 18.040|date: 2010/02/17> + 18.360|date: 2010/02/18> + 18.420|date: 2010/02/19> + 18.390|date: 2010/02/22> + 18.040|date: 2010/02/23> + 18.390|date: 2010/02/24> + 18.300|date: 2010/02/25> + 18.270|date: 2010/02/26> + 18.580|date: 2010/03/01> + 18.810|date: 2010/03/02> + 19.110|date: 2010/03/03> + 19.260|date: 2010/03/04> + 19.340|date: 2010/03/05> + 19.350|date: 2010/03/08> + 19.250|date: 2010/03/09> + 18.930|date: 2010/03/10> + 18.760|date: 2010/03/11> + 18.780|date: 2010/03/12> + 18.780|date: 2010/03/15> + 19.180|date: 2010/03/16> + 19.460|date: 2010/03/17> + 19.320|date: 2010/03/18> + 18.830|date: 2010/03/19> + 18.790|date: 2010/03/22> + 19.040|date: 2010/03/23> + 18.940|date: 2010/03/24> + 18.880|date: 2010/03/25> + 18.890|date: 2010/03/26> + 18.810|date: 2010/03/29> + 18.670|date: 2010/03/30> + 18.900|date: 2010/03/31> + 19.130|date: 2010/04/01> + 19.360|date: 2010/04/05> + 19.560|date: 2010/04/06> + 19.470|date: 2010/04/07> + 19.310|date: 2010/04/08> + 19.090|date: 2010/04/09> + 19.210|date: 2010/04/12> + 19.770|date: 2010/04/13> + 20.310|date: 2010/04/14> + 20.160|date: 2010/04/15> + 19.720|date: 2010/04/16> + 19.520|date: 2010/04/19> + 19.990|date: 2010/04/20> + 19.890|date: 2010/04/21> + 19.880|date: 2010/04/22> + 19.960|date: 2010/04/23> + 19.730|date: 2010/04/26> + 18.660|date: 2010/04/27> + 18.240|date: 2010/04/28> + 18.340|date: 2010/04/29> + 17.800|date: 2010/04/30> + 17.790|date: 2010/05/03> + 17.170|date: 2010/05/04> + 17.990|date: 2010/05/05> + 17.600|date: 2010/05/06> + 17.260|date: 2010/05/07> + 18.230|date: 2010/05/10> + 17.940|date: 2010/05/11> + 19.520|date: 2010/05/12> + 19.300|date: 2010/05/13> + 18.800|date: 2010/05/14> + 18.650|date: 2010/05/17> + 18.150|date: 2010/05/18> + 18.020|date: 2010/05/19> + 17.060|date: 2010/05/20> + 17.370|date: 2010/05/21> + 17.000|date: 2010/05/24> + 17.290|date: 2010/05/25> + 17.300|date: 2010/05/26> + 18.200|date: 2010/05/27> + 17.610|date: 2010/05/28> + 16.850|date: 2010/06/01> + 17.380|date: 2010/06/02> + 17.260|date: 2010/06/03> + 16.410|date: 2010/06/04> + 15.970|date: 2010/06/07> + 16.270|date: 2010/06/08> + 16.530|date: 2010/06/09> + 17.140|date: 2010/06/10> + 17.350|date: 2010/06/11> + 17.120|date: 2010/06/14> + 17.870|date: 2010/06/15> + 17.750|date: 2010/06/16> + 17.980|date: 2010/06/17> + 17.990|date: 2010/06/18> + 17.770|date: 2010/06/21> + 17.500|date: 2010/06/22> + 17.450|date: 2010/06/23> + 16.930|date: 2010/06/24> + 17.390|date: 2010/06/25> + 17.010|date: 2010/06/28> + 16.170|date: 2010/06/29> + 16.010|date: 2010/06/30> + 16.060|date: 2010/07/01> + 15.970|date: 2010/07/02> + 16.080|date: 2010/07/06> + 16.910|date: 2010/07/07> + 17.060|date: 2010/07/08> + 17.400|date: 2010/07/09> + 17.450|date: 2010/07/12> + 17.620|date: 2010/07/13> + 17.520|date: 2010/07/14> + 17.630|date: 2010/07/15> + 16.800|date: 2010/07/16> + 16.910|date: 2010/07/19> + 17.430|date: 2010/07/20> + 17.070|date: 2010/07/21> + 17.520|date: 2010/07/22> + 17.770|date: 2010/07/23> + 18.110|date: 2010/07/26> + 17.890|date: 2010/07/27> + 17.700|date: 2010/07/28> + 17.840|date: 2010/07/29> + 17.730|date: 2010/07/30> + 18.150|date: 2010/08/02> + 17.830|date: 2010/08/03> + 18.370|date: 2010/08/04> + 18.270|date: 2010/08/05> + 17.990|date: 2010/08/06> + 18.270|date: 2010/08/09> + 18.760|date: 2010/08/10> + 18.140|date: 2010/08/11> + 17.990|date: 2010/08/12> + 18.000|date: 2010/08/13> + 17.840|date: 2010/08/16> + 18.160|date: 2010/08/17> + 17.740|date: 2010/08/19> + 17.630|date: 2010/08/20> volume |ticker: XL> => 85971.000|date: 2009/08/21> + 94850.000|date: 2009/08/24> + 70456.000|date: 2009/08/25> + 60316.000|date: 2009/08/26> + 58881.000|date: 2009/08/27> + 74100.000|date: 2009/08/28> + 144541.000|date: 2009/08/31> + 93969.000|date: 2009/09/01> + 61412.000|date: 2009/09/02> + 76140.000|date: 2009/09/03> + 55352.000|date: 2009/09/04> + 76538.000|date: 2009/09/09> + 75822.000|date: 2009/09/10> + 41778.000|date: 2009/09/11> + 56831.000|date: 2009/09/14> + 65311.000|date: 2009/09/15> + 83253.000|date: 2009/09/16> + 58684.000|date: 2009/09/17> + 82510.000|date: 2009/09/18> + 62009.000|date: 2009/09/21> + 55433.000|date: 2009/09/22> + 73060.000|date: 2009/09/23> + 84758.000|date: 2009/09/24> + 78795.000|date: 2009/09/25> + 49049.000|date: 2009/09/28> + 42648.000|date: 2009/09/29> + 56512.000|date: 2009/09/30> + 64239.000|date: 2009/10/01> + 64912.000|date: 2009/10/02> + 59352.000|date: 2009/10/05> + 45595.000|date: 2009/10/06> + 56905.000|date: 2009/10/07> + 52748.000|date: 2009/10/08> + 36835.000|date: 2009/10/09> + 33098.000|date: 2009/10/12> + 36735.000|date: 2009/10/13> + 73872.000|date: 2009/10/14> + 46181.000|date: 2009/10/15> + 46786.000|date: 2009/10/16> + 37573.000|date: 2009/10/19> + 31804.000|date: 2009/10/20> + 46439.000|date: 2009/10/21> + 68977.000|date: 2009/10/22> + 44564.000|date: 2009/10/23> + 47232.000|date: 2009/10/26> + 54647.000|date: 2009/10/27> + 105768.000|date: 2009/10/28> + 45506.000|date: 2009/11/05> + 61919.000|date: 2009/11/06> + 60826.000|date: 2009/11/09> + 27566.000|date: 2009/11/10> + 38708.000|date: 2009/11/11> + 33986.000|date: 2009/11/12> + 26226.000|date: 2009/11/13> + 33412.000|date: 2009/11/16> + 23791.000|date: 2009/11/17> + 25090.000|date: 2009/11/18> + 39806.000|date: 2009/11/19> + 43424.000|date: 2009/11/20> + 30999.000|date: 2009/11/23> + 41751.000|date: 2009/11/24> + 24470.000|date: 2009/11/25> + 16192.000|date: 2009/11/27> + 48142.000|date: 2009/11/30> + 28716.000|date: 2009/12/01> + 28379.000|date: 2009/12/02> + 43883.000|date: 2009/12/03> + 38127.000|date: 2009/12/04> + 32427.000|date: 2009/12/07> + 23882.000|date: 2009/12/08> + 16826.000|date: 2009/12/09> + 32276.000|date: 2009/12/10> + 21874.000|date: 2009/12/11> + 44045.000|date: 2009/12/14> + 21665.000|date: 2009/12/15> + 34445.000|date: 2009/12/16> + 26871.000|date: 2009/12/17> + 41311.000|date: 2009/12/18> + 29355.000|date: 2009/12/21> + 29313.000|date: 2009/12/22> + 27621.000|date: 2009/12/23> + 6217.000|date: 2009/12/24> + 11799.000|date: 2009/12/28> + 20548.000|date: 2009/12/29> + 19954.000|date: 2009/12/30> + 20472.000|date: 2009/12/31> + 25558.000|date: 2010/01/04> + 35049.000|date: 2010/01/05> + 34230.000|date: 2010/01/06> + 50763.000|date: 2010/01/07> + 28655.000|date: 2010/01/08> + 35981.000|date: 2010/01/11> + 107974.000|date: 2010/01/12> + 47703.000|date: 2010/01/13> + 82260.000|date: 2010/01/14> + 56194.000|date: 2010/01/15> + 46607.000|date: 2010/01/19> + 35894.000|date: 2010/01/20> + 58951.000|date: 2010/01/21> + 45675.000|date: 2010/01/22> + 34132.000|date: 2010/01/25> + 46082.000|date: 2010/01/26> + 33395.000|date: 2010/01/27> + 40697.000|date: 2010/01/28> + 45462.000|date: 2010/01/29> + 32851.000|date: 2010/02/01> + 42821.000|date: 2010/02/02> + 26578.000|date: 2010/02/03> + 67164.000|date: 2010/02/04> + 47608.000|date: 2010/02/05> + 47931.000|date: 2010/02/08> + 39772.000|date: 2010/02/09> + 67066.000|date: 2010/02/10> + 59381.000|date: 2010/02/11> + 38115.000|date: 2010/02/12> + 32601.000|date: 2010/02/16> + 45966.000|date: 2010/02/17> + 32198.000|date: 2010/02/18> + 35216.000|date: 2010/02/19> + 25039.000|date: 2010/02/22> + 40994.000|date: 2010/02/23> + 35621.000|date: 2010/02/24> + 26481.000|date: 2010/02/25> + 29207.000|date: 2010/02/26> + 25720.000|date: 2010/03/01> + 43799.000|date: 2010/03/02> + 40549.000|date: 2010/03/03> + 33106.000|date: 2010/03/04> + 35555.000|date: 2010/03/05> + 22464.000|date: 2010/03/08> + 34798.000|date: 2010/03/09> + 56013.000|date: 2010/03/10> + 57157.000|date: 2010/03/11> + 29511.000|date: 2010/03/12> + 28799.000|date: 2010/03/15> + 39372.000|date: 2010/03/16> + 40115.000|date: 2010/03/17> + 43685.000|date: 2010/03/18> + 72890.000|date: 2010/03/19> + 35341.000|date: 2010/03/22> + 34201.000|date: 2010/03/23> + 34091.000|date: 2010/03/24> + 31963.000|date: 2010/03/25> + 40331.000|date: 2010/03/26> + 45884.000|date: 2010/03/29> + 27621.000|date: 2010/03/30> + 35667.000|date: 2010/03/31> + 35561.000|date: 2010/04/01> + 33908.000|date: 2010/04/05> + 39260.000|date: 2010/04/06> + 38233.000|date: 2010/04/07> + 53547.000|date: 2010/04/08> + 50214.000|date: 2010/04/09> + 24924.000|date: 2010/04/12> + 128771.000|date: 2010/04/13> + 48446.000|date: 2010/04/14> + 34123.000|date: 2010/04/15> + 74198.000|date: 2010/04/16> + 44313.000|date: 2010/04/19> + 34663.000|date: 2010/04/20> + 49062.000|date: 2010/04/21> + 31192.000|date: 2010/04/22> + 31570.000|date: 2010/04/23> + 29574.000|date: 2010/04/26> + 46876.000|date: 2010/04/27> + 80919.000|date: 2010/04/28> + 73416.000|date: 2010/04/29> + 73508.000|date: 2010/04/30> + 58564.000|date: 2010/05/03> + 110120.000|date: 2010/05/04> + 118734.000|date: 2010/05/05> + 83680.000|date: 2010/05/06> + 87155.000|date: 2010/05/07> + 57744.000|date: 2010/05/10> + 44620.000|date: 2010/05/11> + 189251.000|date: 2010/05/12> + 56611.000|date: 2010/05/13> + 68682.000|date: 2010/05/14> + 60981.000|date: 2010/05/17> + 56100.000|date: 2010/05/18> + 64108.000|date: 2010/05/19> + 71001.000|date: 2010/05/20> + 86334.000|date: 2010/05/21> + 44003.000|date: 2010/05/24> + 82525.000|date: 2010/05/25> + 66278.000|date: 2010/05/26> + 45967.000|date: 2010/05/27> + 50997.000|date: 2010/05/28> + 57791.000|date: 2010/06/01> + 40997.000|date: 2010/06/02> + 30106.000|date: 2010/06/03> + 63486.000|date: 2010/06/04> + 59938.000|date: 2010/06/07> + 61936.000|date: 2010/06/08> + 93271.000|date: 2010/06/09> + 51205.000|date: 2010/06/10> + 38241.000|date: 2010/06/11> + 48294.000|date: 2010/06/14> + 40974.000|date: 2010/06/15> + 40963.000|date: 2010/06/16> + 52601.000|date: 2010/06/17> + 33053.000|date: 2010/06/18> + 28759.000|date: 2010/06/21> + 42788.000|date: 2010/06/22> + 28806.000|date: 2010/06/23> + 50213.000|date: 2010/06/24> + 57846.000|date: 2010/06/25> + 65054.000|date: 2010/06/28> + 99423.000|date: 2010/06/29> + 104445.000|date: 2010/06/30> + 62047.000|date: 2010/07/01> + 48287.000|date: 2010/07/02> + 68378.000|date: 2010/07/06> + 73586.000|date: 2010/07/07> + 60160.000|date: 2010/07/08> + 45625.000|date: 2010/07/09> + 53156.000|date: 2010/07/12> + 47657.000|date: 2010/07/13> + 54054.000|date: 2010/07/14> + 60514.000|date: 2010/07/15> + 60439.000|date: 2010/07/16> + 36585.000|date: 2010/07/19> + 44569.000|date: 2010/07/20> + 71511.000|date: 2010/07/21> + 54608.000|date: 2010/07/22> + 37853.000|date: 2010/07/23> + 47494.000|date: 2010/07/26> + 33167.000|date: 2010/07/27> + 42569.000|date: 2010/07/28> + 36372.000|date: 2010/07/29> + 30342.000|date: 2010/07/30> + 38816.000|date: 2010/08/02> + 43247.000|date: 2010/08/03> + 92738.000|date: 2010/08/04> + 30980.000|date: 2010/08/05> + 41335.000|date: 2010/08/06> + 19677.000|date: 2010/08/09> + 86789.000|date: 2010/08/10> + 59373.000|date: 2010/08/11> + 42493.000|date: 2010/08/12> + 35702.000|date: 2010/08/13> + 33646.000|date: 2010/08/16> + 34679.000|date: 2010/08/17> + 39020.000|date: 2010/08/19> + 51070.000|date: 2010/08/20> open |ticker: XLNX> => 22.090|date: 2009/08/21> + 22.380|date: 2009/08/24> + 22.310|date: 2009/08/25> + 22.290|date: 2009/08/26> + 22.160|date: 2009/08/27> + 22.470|date: 2009/08/28> + 22.580|date: 2009/08/31> + 22.170|date: 2009/09/01> + 21.490|date: 2009/09/02> + 21.400|date: 2009/09/03> + 21.490|date: 2009/09/04> + 23.100|date: 2009/09/09> + 23.400|date: 2009/09/10> + 23.600|date: 2009/09/11> + 23.160|date: 2009/09/14> + 23.320|date: 2009/09/15> + 23.480|date: 2009/09/16> + 22.780|date: 2009/09/17> + 22.400|date: 2009/09/18> + 22.770|date: 2009/09/21> + 22.980|date: 2009/09/22> + 24.330|date: 2009/09/23> + 24.000|date: 2009/09/24> + 23.280|date: 2009/09/25> + 23.270|date: 2009/09/28> + 23.520|date: 2009/09/29> + 23.270|date: 2009/09/30> + 23.420|date: 2009/10/01> + 22.270|date: 2009/10/02> + 22.720|date: 2009/10/05> + 22.960|date: 2009/10/06> + 23.050|date: 2009/10/07> + 22.910|date: 2009/10/08> + 22.570|date: 2009/10/09> + 23.350|date: 2009/10/12> + 23.730|date: 2009/10/13> + 24.290|date: 2009/10/14> + 23.630|date: 2009/10/15> + 23.730|date: 2009/10/16> + 23.400|date: 2009/10/19> + 23.630|date: 2009/10/20> + 23.420|date: 2009/10/21> + 23.020|date: 2009/10/22> + 23.400|date: 2009/10/23> + 22.900|date: 2009/10/26> + 23.120|date: 2009/10/27> + 22.430|date: 2009/10/28> + 22.010|date: 2009/11/05> + 21.870|date: 2009/11/06> + 22.030|date: 2009/11/09> + 22.460|date: 2009/11/10> + 22.820|date: 2009/11/11> + 22.800|date: 2009/11/13> + 23.050|date: 2009/11/16> + 23.250|date: 2009/11/17> + 23.430|date: 2009/11/18> + 22.940|date: 2009/11/19> + 22.420|date: 2009/11/20> + 22.500|date: 2009/11/23> + 22.520|date: 2009/11/24> + 22.710|date: 2009/11/25> + 22.240|date: 2009/11/27> + 22.620|date: 2009/11/30> + 23.050|date: 2009/12/01> + 23.410|date: 2009/12/02> + 23.450|date: 2009/12/03> + 23.410|date: 2009/12/04> + 23.340|date: 2009/12/07> + 23.220|date: 2009/12/08> + 23.770|date: 2009/12/09> + 24.060|date: 2009/12/10> + 24.070|date: 2009/12/11> + 23.840|date: 2009/12/14> + 23.900|date: 2009/12/15> + 23.960|date: 2009/12/16> + 24.630|date: 2009/12/17> + 24.490|date: 2009/12/18> + 24.780|date: 2009/12/21> + 25.000|date: 2009/12/22> + 25.180|date: 2009/12/23> + 25.110|date: 2009/12/24> + 25.360|date: 2009/12/28> + 25.280|date: 2009/12/29> + 24.960|date: 2009/12/30> + 25.360|date: 2009/12/31> + 25.300|date: 2010/01/04> + 25.380|date: 2010/01/05> + 24.970|date: 2010/01/06> + 24.790|date: 2010/01/07> + 24.550|date: 2010/01/08> + 25.010|date: 2010/01/11> + 24.290|date: 2010/01/12> + 24.160|date: 2010/01/13> + 24.060|date: 2010/01/14> + 24.300|date: 2010/01/15> + 23.820|date: 2010/01/19> + 23.790|date: 2010/01/20> + 24.020|date: 2010/01/21> + 25.150|date: 2010/01/22> + 24.020|date: 2010/01/25> + 24.210|date: 2010/01/26> + 24.360|date: 2010/01/27> + 24.440|date: 2010/01/28> + 24.080|date: 2010/01/29> + 23.490|date: 2010/02/01> + 23.980|date: 2010/02/02> + 24.140|date: 2010/02/03> + 24.060|date: 2010/02/04> + 23.260|date: 2010/02/05> + 23.480|date: 2010/02/08> + 23.770|date: 2010/02/09> + 23.760|date: 2010/02/10> + 23.910|date: 2010/02/11> + 24.420|date: 2010/02/12> + 24.750|date: 2010/02/16> + 25.120|date: 2010/02/17> + 25.120|date: 2010/02/18> + 25.370|date: 2010/02/19> + 25.780|date: 2010/02/22> + 25.300|date: 2010/02/23> + 25.320|date: 2010/02/24> + 25.540|date: 2010/02/25> + 25.970|date: 2010/02/26> + 26.020|date: 2010/03/01> + 26.440|date: 2010/03/02> + 26.480|date: 2010/03/03> + 26.050|date: 2010/03/04> + 26.540|date: 2010/03/05> + 26.810|date: 2010/03/08> + 26.610|date: 2010/03/09> + 26.590|date: 2010/03/10> + 26.820|date: 2010/03/11> + 26.580|date: 2010/03/12> + 26.580|date: 2010/03/15> + 26.430|date: 2010/03/16> + 27.040|date: 2010/03/17> + 27.340|date: 2010/03/18> + 27.210|date: 2010/03/19> + 26.530|date: 2010/03/22> + 27.160|date: 2010/03/23> + 26.920|date: 2010/03/24> + 26.040|date: 2010/03/25> + 25.500|date: 2010/03/26> + 25.510|date: 2010/03/29> + 25.690|date: 2010/03/30> + 25.550|date: 2010/03/31> + 25.570|date: 2010/04/01> + 25.700|date: 2010/04/05> + 26.250|date: 2010/04/06> + 26.530|date: 2010/04/07> + 26.460|date: 2010/04/08> + 26.250|date: 2010/04/09> + 26.470|date: 2010/04/12> + 26.700|date: 2010/04/13> + 27.260|date: 2010/04/14> + 27.510|date: 2010/04/15> + 27.670|date: 2010/04/16> + 27.470|date: 2010/04/19> + 27.300|date: 2010/04/20> + 27.850|date: 2010/04/21> + 26.900|date: 2010/04/22> + 27.570|date: 2010/04/23> + 27.210|date: 2010/04/26> + 26.950|date: 2010/04/27> + 26.600|date: 2010/04/28> + 26.330|date: 2010/04/29> + 26.810|date: 2010/04/30> + 25.970|date: 2010/05/03> + 26.050|date: 2010/05/04> + 25.310|date: 2010/05/05> + 25.260|date: 2010/05/06> + 24.540|date: 2010/05/07> + 25.420|date: 2010/05/10> + 24.960|date: 2010/05/11> + 25.120|date: 2010/05/12> + 25.320|date: 2010/05/13> + 24.510|date: 2010/05/14> + 23.820|date: 2010/05/17> + 24.880|date: 2010/05/18> + 24.040|date: 2010/05/19> + 23.800|date: 2010/05/20> + 23.440|date: 2010/05/21> + 24.090|date: 2010/05/24> + 23.090|date: 2010/05/25> + 23.810|date: 2010/05/26> + 24.380|date: 2010/05/27> + 24.780|date: 2010/05/28> + 24.230|date: 2010/06/01> + 23.960|date: 2010/06/02> + 24.650|date: 2010/06/03> + 24.910|date: 2010/06/04> + 24.960|date: 2010/06/07> + 24.350|date: 2010/06/08> + 24.310|date: 2010/06/09> + 24.140|date: 2010/06/10> + 24.260|date: 2010/06/11> + 25.300|date: 2010/06/14> + 25.060|date: 2010/06/15> + 26.250|date: 2010/06/16> + 26.890|date: 2010/06/17> + 26.640|date: 2010/06/18> + 26.990|date: 2010/06/21> + 26.370|date: 2010/06/22> + 26.120|date: 2010/06/23> + 26.310|date: 2010/06/24> + 26.000|date: 2010/06/25> + 26.030|date: 2010/06/28> + 25.760|date: 2010/06/29> + 25.370|date: 2010/06/30> + 25.250|date: 2010/07/01> + 25.560|date: 2010/07/02> + 25.630|date: 2010/07/06> + 25.390|date: 2010/07/07> + 26.970|date: 2010/07/08> + 27.020|date: 2010/07/09> + 27.580|date: 2010/07/12> + 28.060|date: 2010/07/13> + 28.730|date: 2010/07/14> + 28.230|date: 2010/07/15> + 28.270|date: 2010/07/16> + 27.750|date: 2010/07/19> + 27.960|date: 2010/07/20> + 28.250|date: 2010/07/21> + 27.700|date: 2010/07/22> + 28.680|date: 2010/07/23> + 29.150|date: 2010/07/26> + 29.340|date: 2010/07/27> + 28.690|date: 2010/07/28> + 28.550|date: 2010/07/29> + 27.540|date: 2010/07/30> + 28.020|date: 2010/08/02> + 27.990|date: 2010/08/03> + 27.930|date: 2010/08/04> + 27.960|date: 2010/08/05> + 27.460|date: 2010/08/06> + 27.940|date: 2010/08/09> + 27.040|date: 2010/08/11> + 25.060|date: 2010/08/12> + 25.440|date: 2010/08/13> + 24.890|date: 2010/08/16> + 25.230|date: 2010/08/17> + 25.550|date: 2010/08/19> + 25.250|date: 2010/08/20> high |ticker: XLNX> => 22.500|date: 2009/08/21> + 22.770|date: 2009/08/24> + 22.580|date: 2009/08/25> + 22.410|date: 2009/08/26> + 22.260|date: 2009/08/27> + 22.870|date: 2009/08/28> + 22.640|date: 2009/08/31> + 22.640|date: 2009/09/01> + 21.720|date: 2009/09/02> + 21.480|date: 2009/09/03> + 22.210|date: 2009/09/04> + 23.490|date: 2009/09/09> + 23.720|date: 2009/09/10> + 23.710|date: 2009/09/11> + 23.400|date: 2009/09/14> + 23.500|date: 2009/09/15> + 23.490|date: 2009/09/16> + 22.845|date: 2009/09/17> + 22.980|date: 2009/09/18> + 23.040|date: 2009/09/21> + 23.140|date: 2009/09/22> + 24.470|date: 2009/09/23> + 24.000|date: 2009/09/24> + 23.470|date: 2009/09/25> + 23.810|date: 2009/09/28> + 23.910|date: 2009/09/29> + 23.740|date: 2009/09/30> + 23.500|date: 2009/10/01> + 22.580|date: 2009/10/02> + 22.890|date: 2009/10/05> + 23.230|date: 2009/10/06> + 23.130|date: 2009/10/07> + 22.940|date: 2009/10/08> + 23.310|date: 2009/10/09> + 23.730|date: 2009/10/12> + 24.080|date: 2009/10/13> + 24.490|date: 2009/10/14> + 23.880|date: 2009/10/15> + 23.780|date: 2009/10/16> + 23.830|date: 2009/10/19> + 23.780|date: 2009/10/20> + 23.680|date: 2009/10/21> + 23.530|date: 2009/10/22> + 23.440|date: 2009/10/23> + 23.470|date: 2009/10/26> + 23.310|date: 2009/10/27> + 22.750|date: 2009/10/28> + 22.400|date: 2009/11/05> + 22.280|date: 2009/11/06> + 22.510|date: 2009/11/09> + 22.910|date: 2009/11/10> + 23.260|date: 2009/11/11> + 23.130|date: 2009/11/13> + 23.500|date: 2009/11/16> + 23.480|date: 2009/11/17> + 23.460|date: 2009/11/18> + 23.030|date: 2009/11/19> + 22.440|date: 2009/11/20> + 22.770|date: 2009/11/23> + 22.780|date: 2009/11/24> + 23.020|date: 2009/11/25> + 22.830|date: 2009/11/27> + 22.800|date: 2009/11/30> + 23.540|date: 2009/12/01> + 23.715|date: 2009/12/02> + 23.550|date: 2009/12/03> + 23.580|date: 2009/12/04> + 23.630|date: 2009/12/07> + 24.020|date: 2009/12/08> + 24.010|date: 2009/12/09> + 24.280|date: 2009/12/10> + 24.180|date: 2009/12/11> + 23.980|date: 2009/12/14> + 24.110|date: 2009/12/15> + 24.880|date: 2009/12/16> + 24.790|date: 2009/12/17> + 24.750|date: 2009/12/18> + 25.090|date: 2009/12/21> + 25.300|date: 2009/12/22> + 25.180|date: 2009/12/23> + 25.360|date: 2009/12/24> + 25.450|date: 2009/12/28> + 25.300|date: 2009/12/29> + 25.450|date: 2009/12/30> + 25.440|date: 2009/12/31> + 25.620|date: 2010/01/04> + 25.480|date: 2010/01/05> + 25.380|date: 2010/01/06> + 24.860|date: 2010/01/07> + 25.050|date: 2010/01/08> + 25.140|date: 2010/01/11> + 24.450|date: 2010/01/12> + 24.340|date: 2010/01/13> + 24.160|date: 2010/01/14> + 24.300|date: 2010/01/15> + 23.940|date: 2010/01/19> + 24.010|date: 2010/01/20> + 25.410|date: 2010/01/21> + 25.180|date: 2010/01/22> + 24.670|date: 2010/01/25> + 24.430|date: 2010/01/26> + 24.720|date: 2010/01/27> + 24.470|date: 2010/01/28> + 24.440|date: 2010/01/29> + 24.108|date: 2010/02/01> + 24.360|date: 2010/02/02> + 24.630|date: 2010/02/03> + 24.150|date: 2010/02/04> + 23.750|date: 2010/02/05> + 23.940|date: 2010/02/08> + 24.160|date: 2010/02/09> + 24.070|date: 2010/02/10> + 24.620|date: 2010/02/11> + 24.930|date: 2010/02/12> + 25.170|date: 2010/02/16> + 25.260|date: 2010/02/17> + 25.630|date: 2010/02/18> + 25.850|date: 2010/02/19> + 25.790|date: 2010/02/22> + 25.440|date: 2010/02/23> + 26.270|date: 2010/02/24> + 26.060|date: 2010/02/25> + 26.040|date: 2010/02/26> + 26.480|date: 2010/03/01> + 26.750|date: 2010/03/02> + 26.660|date: 2010/03/03> + 26.300|date: 2010/03/04> + 26.890|date: 2010/03/05> + 26.869|date: 2010/03/08> + 26.800|date: 2010/03/09> + 26.985|date: 2010/03/10> + 26.840|date: 2010/03/11> + 26.740|date: 2010/03/12> + 26.600|date: 2010/03/15> + 27.090|date: 2010/03/16> + 27.500|date: 2010/03/17> + 27.475|date: 2010/03/18> + 27.210|date: 2010/03/19> + 27.190|date: 2010/03/22> + 27.410|date: 2010/03/23> + 26.950|date: 2010/03/24> + 26.240|date: 2010/03/25> + 25.760|date: 2010/03/26> + 25.900|date: 2010/03/29> + 25.850|date: 2010/03/30> + 25.750|date: 2010/03/31> + 26.120|date: 2010/04/01> + 26.490|date: 2010/04/05> + 26.680|date: 2010/04/06> + 26.830|date: 2010/04/07> + 26.500|date: 2010/04/08> + 26.430|date: 2010/04/09> + 26.800|date: 2010/04/12> + 26.910|date: 2010/04/13> + 27.680|date: 2010/04/14> + 27.865|date: 2010/04/15> + 27.680|date: 2010/04/16> + 27.600|date: 2010/04/19> + 27.650|date: 2010/04/20> + 28.000|date: 2010/04/21> + 27.590|date: 2010/04/22> + 27.570|date: 2010/04/23> + 27.540|date: 2010/04/26> + 27.040|date: 2010/04/27> + 26.730|date: 2010/04/28> + 26.870|date: 2010/04/29> + 26.900|date: 2010/04/30> + 26.490|date: 2010/05/03> + 26.120|date: 2010/05/04> + 25.830|date: 2010/05/05> + 25.570|date: 2010/05/06> + 25.100|date: 2010/05/07> + 25.580|date: 2010/05/10> + 25.500|date: 2010/05/11> + 25.750|date: 2010/05/12> + 25.540|date: 2010/05/13> + 24.560|date: 2010/05/14> + 24.850|date: 2010/05/17> + 25.010|date: 2010/05/18> + 24.550|date: 2010/05/19> + 24.310|date: 2010/05/20> + 24.810|date: 2010/05/21> + 24.380|date: 2010/05/24> + 23.770|date: 2010/05/25> + 24.355|date: 2010/05/26> + 24.890|date: 2010/05/27> + 24.890|date: 2010/05/28> + 24.640|date: 2010/06/01> + 24.670|date: 2010/06/02> + 25.530|date: 2010/06/03> + 25.630|date: 2010/06/04> + 25.300|date: 2010/06/07> + 24.380|date: 2010/06/08> + 24.530|date: 2010/06/09> + 24.730|date: 2010/06/10> + 25.210|date: 2010/06/11> + 25.480|date: 2010/06/14> + 26.500|date: 2010/06/15> + 26.870|date: 2010/06/16> + 26.890|date: 2010/06/17> + 27.010|date: 2010/06/18> + 27.130|date: 2010/06/21> + 26.750|date: 2010/06/22> + 26.550|date: 2010/06/23> + 26.330|date: 2010/06/24> + 26.080|date: 2010/06/25> + 26.290|date: 2010/06/28> + 25.760|date: 2010/06/29> + 25.820|date: 2010/06/30> + 25.720|date: 2010/07/01> + 25.610|date: 2010/07/02> + 25.950|date: 2010/07/06> + 26.950|date: 2010/07/07> + 27.100|date: 2010/07/08> + 27.680|date: 2010/07/09> + 28.220|date: 2010/07/12> + 28.850|date: 2010/07/13> + 29.115|date: 2010/07/14> + 28.610|date: 2010/07/15> + 28.340|date: 2010/07/16> + 28.710|date: 2010/07/19> + 28.480|date: 2010/07/20> + 28.270|date: 2010/07/21> + 28.920|date: 2010/07/22> + 29.350|date: 2010/07/23> + 29.320|date: 2010/07/26> + 29.400|date: 2010/07/27> + 28.930|date: 2010/07/28> + 28.790|date: 2010/07/29> + 28.130|date: 2010/07/30> + 28.190|date: 2010/08/02> + 28.030|date: 2010/08/03> + 28.080|date: 2010/08/04> + 28.310|date: 2010/08/05> + 28.080|date: 2010/08/06> + 27.940|date: 2010/08/09> + 27.110|date: 2010/08/11> + 26.850|date: 2010/08/12> + 25.660|date: 2010/08/13> + 25.330|date: 2010/08/16> + 25.690|date: 2010/08/17> + 25.810|date: 2010/08/19> + 25.640|date: 2010/08/20> low |ticker: XLNX> => 21.820|date: 2009/08/21> + 22.180|date: 2009/08/24> + 22.030|date: 2009/08/25> + 22.000|date: 2009/08/26> + 21.735|date: 2009/08/27> + 22.350|date: 2009/08/28> + 22.020|date: 2009/08/31> + 21.590|date: 2009/09/01> + 21.300|date: 2009/09/02> + 20.810|date: 2009/09/03> + 21.380|date: 2009/09/04> + 22.810|date: 2009/09/09> + 23.270|date: 2009/09/10> + 23.150|date: 2009/09/11> + 23.080|date: 2009/09/14> + 23.180|date: 2009/09/15> + 22.590|date: 2009/09/16> + 22.070|date: 2009/09/17> + 22.320|date: 2009/09/18> + 22.660|date: 2009/09/21> + 22.630|date: 2009/09/22> + 23.530|date: 2009/09/23> + 22.980|date: 2009/09/24> + 23.060|date: 2009/09/25> + 23.200|date: 2009/09/28> + 23.170|date: 2009/09/29> + 23.020|date: 2009/09/30> + 22.390|date: 2009/10/01> + 22.050|date: 2009/10/02> + 22.330|date: 2009/10/05> + 22.810|date: 2009/10/06> + 22.610|date: 2009/10/07> + 22.315|date: 2009/10/08> + 22.490|date: 2009/10/09> + 23.290|date: 2009/10/12> + 23.650|date: 2009/10/13> + 23.700|date: 2009/10/14> + 23.380|date: 2009/10/15> + 22.960|date: 2009/10/16> + 23.140|date: 2009/10/19> + 23.260|date: 2009/10/20> + 22.990|date: 2009/10/21> + 22.770|date: 2009/10/22> + 22.810|date: 2009/10/23> + 22.780|date: 2009/10/26> + 22.400|date: 2009/10/27> + 22.080|date: 2009/10/28> + 21.930|date: 2009/11/05> + 21.810|date: 2009/11/06> + 22.010|date: 2009/11/09> + 22.450|date: 2009/11/10> + 22.780|date: 2009/11/11> + 22.680|date: 2009/11/13> + 23.001|date: 2009/11/16> + 23.140|date: 2009/11/17> + 23.000|date: 2009/11/18> + 22.380|date: 2009/11/19> + 22.100|date: 2009/11/20> + 22.370|date: 2009/11/23> + 22.430|date: 2009/11/24> + 22.690|date: 2009/11/25> + 22.210|date: 2009/11/27> + 22.430|date: 2009/11/30> + 23.050|date: 2009/12/01> + 23.270|date: 2009/12/02> + 23.190|date: 2009/12/03> + 22.880|date: 2009/12/04> + 23.100|date: 2009/12/07> + 22.960|date: 2009/12/08> + 23.450|date: 2009/12/09> + 23.910|date: 2009/12/10> + 23.540|date: 2009/12/11> + 23.500|date: 2009/12/14> + 23.700|date: 2009/12/15> + 23.900|date: 2009/12/16> + 24.210|date: 2009/12/17> + 24.290|date: 2009/12/18> + 24.750|date: 2009/12/21> + 24.950|date: 2009/12/22> + 24.890|date: 2009/12/23> + 25.090|date: 2009/12/24> + 25.100|date: 2009/12/28> + 24.900|date: 2009/12/29> + 24.960|date: 2009/12/30> + 25.050|date: 2009/12/31> + 25.230|date: 2010/01/04> + 24.850|date: 2010/01/05> + 24.700|date: 2010/01/06> + 24.350|date: 2010/01/07> + 24.390|date: 2010/01/08> + 24.410|date: 2010/01/11> + 23.810|date: 2010/01/12> + 23.620|date: 2010/01/13> + 23.780|date: 2010/01/14> + 23.290|date: 2010/01/15> + 23.560|date: 2010/01/19> + 23.360|date: 2010/01/20> + 23.700|date: 2010/01/21> + 23.780|date: 2010/01/22> + 23.970|date: 2010/01/25> + 24.080|date: 2010/01/26> + 24.080|date: 2010/01/27> + 23.600|date: 2010/01/28> + 23.460|date: 2010/01/29> + 23.490|date: 2010/02/01> + 23.890|date: 2010/02/02> + 24.020|date: 2010/02/03> + 23.100|date: 2010/02/04> + 23.060|date: 2010/02/05> + 23.170|date: 2010/02/08> + 23.590|date: 2010/02/09> + 23.630|date: 2010/02/10> + 23.770|date: 2010/02/11> + 24.040|date: 2010/02/12> + 24.660|date: 2010/02/16> + 24.859|date: 2010/02/17> + 25.010|date: 2010/02/18> + 25.330|date: 2010/02/19> + 25.360|date: 2010/02/22> + 24.900|date: 2010/02/23> + 25.280|date: 2010/02/24> + 25.430|date: 2010/02/25> + 25.640|date: 2010/02/26> + 25.980|date: 2010/03/01> + 26.230|date: 2010/03/02> + 26.105|date: 2010/03/03> + 25.780|date: 2010/03/04> + 26.330|date: 2010/03/05> + 26.630|date: 2010/03/08> + 26.440|date: 2010/03/09> + 26.550|date: 2010/03/10> + 26.350|date: 2010/03/11> + 26.450|date: 2010/03/12> + 26.200|date: 2010/03/15> + 26.360|date: 2010/03/16> + 27.000|date: 2010/03/17> + 26.820|date: 2010/03/18> + 26.270|date: 2010/03/19> + 26.420|date: 2010/03/22> + 26.900|date: 2010/03/23> + 25.740|date: 2010/03/24> + 25.410|date: 2010/03/25> + 25.190|date: 2010/03/26> + 25.510|date: 2010/03/29> + 25.416|date: 2010/03/30> + 25.420|date: 2010/03/31> + 25.390|date: 2010/04/01> + 25.630|date: 2010/04/05> + 26.148|date: 2010/04/06> + 26.220|date: 2010/04/07> + 25.984|date: 2010/04/08> + 26.130|date: 2010/04/09> + 26.420|date: 2010/04/12> + 26.510|date: 2010/04/13> + 27.210|date: 2010/04/14> + 26.840|date: 2010/04/15> + 27.120|date: 2010/04/16> + 26.790|date: 2010/04/19> + 27.210|date: 2010/04/20> + 26.580|date: 2010/04/21> + 26.390|date: 2010/04/22> + 26.840|date: 2010/04/23> + 27.140|date: 2010/04/26> + 26.190|date: 2010/04/27> + 26.250|date: 2010/04/28> + 26.260|date: 2010/04/29> + 25.750|date: 2010/04/30> + 25.890|date: 2010/05/03> + 25.080|date: 2010/05/04> + 24.920|date: 2010/05/05> + 23.240|date: 2010/05/06> + 23.670|date: 2010/05/07> + 24.900|date: 2010/05/10> + 24.690|date: 2010/05/11> + 25.060|date: 2010/05/12> + 24.530|date: 2010/05/13> + 23.520|date: 2010/05/14> + 23.730|date: 2010/05/17> + 23.930|date: 2010/05/18> + 23.710|date: 2010/05/19> + 23.250|date: 2010/05/20> + 23.280|date: 2010/05/21> + 23.660|date: 2010/05/24> + 22.750|date: 2010/05/25> + 23.740|date: 2010/05/26> + 24.340|date: 2010/05/27> + 24.078|date: 2010/05/28> + 23.880|date: 2010/06/01> + 23.780|date: 2010/06/02> + 24.650|date: 2010/06/03> + 24.820|date: 2010/06/04> + 24.200|date: 2010/06/07> + 23.465|date: 2010/06/08> + 23.690|date: 2010/06/09> + 24.010|date: 2010/06/10> + 24.240|date: 2010/06/11> + 24.780|date: 2010/06/14> + 24.900|date: 2010/06/15> + 25.990|date: 2010/06/16> + 26.210|date: 2010/06/17> + 26.610|date: 2010/06/18> + 26.140|date: 2010/06/21> + 25.920|date: 2010/06/22> + 25.810|date: 2010/06/23> + 25.760|date: 2010/06/24> + 25.480|date: 2010/06/25> + 25.660|date: 2010/06/28> + 25.110|date: 2010/06/29> + 25.190|date: 2010/06/30> + 24.820|date: 2010/07/01> + 24.940|date: 2010/07/02> + 25.170|date: 2010/07/06> + 25.310|date: 2010/07/07> + 26.610|date: 2010/07/08> + 26.880|date: 2010/07/09> + 27.520|date: 2010/07/12> + 27.950|date: 2010/07/13> + 27.965|date: 2010/07/14> + 27.730|date: 2010/07/15> + 27.540|date: 2010/07/16> + 27.740|date: 2010/07/19> + 27.420|date: 2010/07/20> + 27.400|date: 2010/07/21> + 27.520|date: 2010/07/22> + 28.180|date: 2010/07/23> + 28.680|date: 2010/07/26> + 28.865|date: 2010/07/27> + 28.360|date: 2010/07/28> + 27.500|date: 2010/07/29> + 27.040|date: 2010/07/30> + 27.690|date: 2010/08/02> + 27.640|date: 2010/08/03> + 27.580|date: 2010/08/04> + 27.730|date: 2010/08/05> + 27.450|date: 2010/08/06> + 27.480|date: 2010/08/09> + 26.700|date: 2010/08/11> + 24.280|date: 2010/08/12> + 25.030|date: 2010/08/13> + 24.480|date: 2010/08/16> + 25.090|date: 2010/08/17> + 25.190|date: 2010/08/19> + 25.180|date: 2010/08/20> close |ticker: XLNX> => 22.390|date: 2009/08/21> + 22.300|date: 2009/08/24> + 22.150|date: 2009/08/25> + 22.170|date: 2009/08/26> + 22.080|date: 2009/08/27> + 22.650|date: 2009/08/28> + 22.240|date: 2009/08/31> + 21.650|date: 2009/09/01> + 21.340|date: 2009/09/02> + 21.450|date: 2009/09/03> + 22.210|date: 2009/09/04> + 23.410|date: 2009/09/09> + 23.590|date: 2009/09/10> + 23.250|date: 2009/09/11> + 23.340|date: 2009/09/14> + 23.370|date: 2009/09/15> + 22.780|date: 2009/09/16> + 22.230|date: 2009/09/17> + 22.810|date: 2009/09/18> + 22.900|date: 2009/09/21> + 22.720|date: 2009/09/22> + 23.830|date: 2009/09/23> + 23.410|date: 2009/09/24> + 23.170|date: 2009/09/25> + 23.560|date: 2009/09/28> + 23.200|date: 2009/09/29> + 23.420|date: 2009/09/30> + 22.390|date: 2009/10/01> + 22.160|date: 2009/10/02> + 22.800|date: 2009/10/05> + 23.150|date: 2009/10/06> + 22.760|date: 2009/10/07> + 22.570|date: 2009/10/08> + 23.200|date: 2009/10/09> + 23.690|date: 2009/10/12> + 23.930|date: 2009/10/13> + 24.000|date: 2009/10/14> + 23.700|date: 2009/10/15> + 23.300|date: 2009/10/16> + 23.670|date: 2009/10/19> + 23.500|date: 2009/10/20> + 23.080|date: 2009/10/21> + 23.410|date: 2009/10/22> + 22.910|date: 2009/10/23> + 22.990|date: 2009/10/26> + 22.570|date: 2009/10/27> + 22.100|date: 2009/10/28> + 22.050|date: 2009/11/05> + 21.890|date: 2009/11/06> + 22.500|date: 2009/11/09> + 22.610|date: 2009/11/10> + 22.950|date: 2009/11/11> + 22.940|date: 2009/11/13> + 23.390|date: 2009/11/16> + 23.480|date: 2009/11/17> + 23.210|date: 2009/11/18> + 22.610|date: 2009/11/19> + 22.280|date: 2009/11/20> + 22.520|date: 2009/11/23> + 22.700|date: 2009/11/24> + 22.990|date: 2009/11/25> + 22.630|date: 2009/11/27> + 22.640|date: 2009/11/30> + 23.420|date: 2009/12/01> + 23.450|date: 2009/12/02> + 23.210|date: 2009/12/03> + 23.370|date: 2009/12/04> + 23.240|date: 2009/12/07> + 23.770|date: 2009/12/08> + 24.000|date: 2009/12/09> + 23.980|date: 2009/12/10> + 23.700|date: 2009/12/11> + 23.950|date: 2009/12/14> + 23.900|date: 2009/12/15> + 24.770|date: 2009/12/16> + 24.390|date: 2009/12/17> + 24.650|date: 2009/12/18> + 25.000|date: 2009/12/21> + 25.060|date: 2009/12/22> + 25.060|date: 2009/12/23> + 25.360|date: 2009/12/24> + 25.230|date: 2009/12/28> + 25.020|date: 2009/12/29> + 25.350|date: 2009/12/30> + 25.060|date: 2009/12/31> + 25.380|date: 2010/01/04> + 25.060|date: 2010/01/05> + 24.890|date: 2010/01/06> + 24.640|date: 2010/01/07> + 25.000|date: 2010/01/08> + 24.740|date: 2010/01/11> + 24.050|date: 2010/01/12> + 24.260|date: 2010/01/13> + 24.110|date: 2010/01/14> + 23.520|date: 2010/01/15> + 23.880|date: 2010/01/19> + 23.940|date: 2010/01/20> + 25.250|date: 2010/01/21> + 23.840|date: 2010/01/22> + 24.380|date: 2010/01/25> + 24.220|date: 2010/01/26> + 24.480|date: 2010/01/27> + 24.010|date: 2010/01/28> + 23.580|date: 2010/01/29> + 23.980|date: 2010/02/01> + 24.270|date: 2010/02/02> + 24.510|date: 2010/02/03> + 23.280|date: 2010/02/04> + 23.620|date: 2010/02/05> + 23.460|date: 2010/02/08> + 23.810|date: 2010/02/09> + 23.950|date: 2010/02/10> + 24.460|date: 2010/02/11> + 24.560|date: 2010/02/12> + 25.040|date: 2010/02/16> + 25.100|date: 2010/02/17> + 25.520|date: 2010/02/18> + 25.710|date: 2010/02/19> + 25.500|date: 2010/02/22> + 25.150|date: 2010/02/23> + 25.910|date: 2010/02/24> + 25.980|date: 2010/02/25> + 25.830|date: 2010/02/26> + 26.400|date: 2010/03/01> + 26.380|date: 2010/03/02> + 26.200|date: 2010/03/03> + 26.220|date: 2010/03/04> + 26.710|date: 2010/03/05> + 26.630|date: 2010/03/08> + 26.620|date: 2010/03/09> + 26.900|date: 2010/03/10> + 26.500|date: 2010/03/11> + 26.610|date: 2010/03/12> + 26.350|date: 2010/03/15> + 26.930|date: 2010/03/16> + 27.310|date: 2010/03/17> + 27.060|date: 2010/03/18> + 26.600|date: 2010/03/19> + 27.070|date: 2010/03/22> + 27.320|date: 2010/03/23> + 25.810|date: 2010/03/24> + 25.450|date: 2010/03/25> + 25.400|date: 2010/03/26> + 25.710|date: 2010/03/29> + 25.720|date: 2010/03/30> + 25.500|date: 2010/03/31> + 25.680|date: 2010/04/01> + 26.340|date: 2010/04/05> + 26.530|date: 2010/04/06> + 26.580|date: 2010/04/07> + 26.220|date: 2010/04/08> + 26.380|date: 2010/04/09> + 26.630|date: 2010/04/12> + 26.840|date: 2010/04/13> + 27.650|date: 2010/04/14> + 27.730|date: 2010/04/15> + 27.490|date: 2010/04/16> + 27.260|date: 2010/04/19> + 27.620|date: 2010/04/20> + 27.210|date: 2010/04/21> + 27.520|date: 2010/04/22> + 27.300|date: 2010/04/23> + 27.230|date: 2010/04/26> + 26.300|date: 2010/04/27> + 26.630|date: 2010/04/28> + 26.790|date: 2010/04/29> + 25.790|date: 2010/04/30> + 26.350|date: 2010/05/03> + 25.480|date: 2010/05/04> + 25.320|date: 2010/05/05> + 24.720|date: 2010/05/06> + 24.440|date: 2010/05/07> + 25.230|date: 2010/05/10> + 25.060|date: 2010/05/11> + 25.690|date: 2010/05/12> + 24.650|date: 2010/05/13> + 24.050|date: 2010/05/14> + 24.780|date: 2010/05/17> + 24.060|date: 2010/05/18> + 24.250|date: 2010/05/19> + 23.910|date: 2010/05/20> + 24.340|date: 2010/05/21> + 23.680|date: 2010/05/24> + 23.740|date: 2010/05/25> + 23.780|date: 2010/05/26> + 24.880|date: 2010/05/27> + 24.450|date: 2010/05/28> + 23.900|date: 2010/06/01> + 24.657|date: 2010/06/02> + 25.240|date: 2010/06/03> + 24.957|date: 2010/06/04> + 24.290|date: 2010/06/07> + 24.150|date: 2010/06/08> + 23.790|date: 2010/06/09> + 24.590|date: 2010/06/10> + 25.070|date: 2010/06/11> + 24.850|date: 2010/06/14> + 26.360|date: 2010/06/15> + 26.660|date: 2010/06/16> + 26.660|date: 2010/06/17> + 26.800|date: 2010/06/18> + 26.310|date: 2010/06/21> + 26.020|date: 2010/06/22> + 26.260|date: 2010/06/23> + 25.910|date: 2010/06/24> + 25.898|date: 2010/06/25> + 26.050|date: 2010/06/28> + 25.280|date: 2010/06/29> + 25.260|date: 2010/06/30> + 25.540|date: 2010/07/01> + 25.330|date: 2010/07/02> + 25.390|date: 2010/07/06> + 26.907|date: 2010/07/07> + 27.020|date: 2010/07/08> + 27.620|date: 2010/07/09> + 27.840|date: 2010/07/12> + 28.640|date: 2010/07/13> + 28.180|date: 2010/07/14> + 28.540|date: 2010/07/15> + 27.590|date: 2010/07/16> + 28.710|date: 2010/07/19> + 28.450|date: 2010/07/20> + 27.800|date: 2010/07/21> + 28.780|date: 2010/07/22> + 29.200|date: 2010/07/23> + 29.280|date: 2010/07/26> + 28.930|date: 2010/07/27> + 28.500|date: 2010/07/28> + 27.810|date: 2010/07/29> + 27.920|date: 2010/07/30> + 28.060|date: 2010/08/02> + 27.870|date: 2010/08/03> + 28.040|date: 2010/08/04> + 27.870|date: 2010/08/05> + 27.910|date: 2010/08/06> + 27.730|date: 2010/08/09> + 26.850|date: 2010/08/11> + 25.500|date: 2010/08/12> + 25.040|date: 2010/08/13> + 25.110|date: 2010/08/16> + 25.405|date: 2010/08/17> + 25.300|date: 2010/08/19> + 25.450|date: 2010/08/20> volume |ticker: XLNX> => 71158.000|date: 2009/08/21> + 57075.000|date: 2009/08/24> + 52132.000|date: 2009/08/25> + 51363.000|date: 2009/08/26> + 37824.000|date: 2009/08/27> + 62760.000|date: 2009/08/28> + 45845.000|date: 2009/08/31> + 63125.000|date: 2009/09/01> + 51699.000|date: 2009/09/02> + 60293.000|date: 2009/09/03> + 48628.000|date: 2009/09/04> + 102531.000|date: 2009/09/09> + 54740.000|date: 2009/09/10> + 52937.000|date: 2009/09/11> + 31855.000|date: 2009/09/14> + 44985.000|date: 2009/09/15> + 88658.000|date: 2009/09/16> + 92203.000|date: 2009/09/17> + 78955.000|date: 2009/09/18> + 44933.000|date: 2009/09/21> + 37027.000|date: 2009/09/22> + 218905.000|date: 2009/09/23> + 78253.000|date: 2009/09/24> + 45528.000|date: 2009/09/25> + 36009.000|date: 2009/09/28> + 43316.000|date: 2009/09/29> + 62639.000|date: 2009/09/30> + 70866.000|date: 2009/10/01> + 61615.000|date: 2009/10/02> + 72050.000|date: 2009/10/05> + 56606.000|date: 2009/10/06> + 45911.000|date: 2009/10/07> + 61754.000|date: 2009/10/08> + 51243.000|date: 2009/10/09> + 65659.000|date: 2009/10/12> + 114294.000|date: 2009/10/13> + 129909.000|date: 2009/10/14> + 86620.000|date: 2009/10/15> + 102851.000|date: 2009/10/16> + 41991.000|date: 2009/10/19> + 55909.000|date: 2009/10/20> + 56601.000|date: 2009/10/21> + 56973.000|date: 2009/10/22> + 44723.000|date: 2009/10/23> + 57568.000|date: 2009/10/26> + 47056.000|date: 2009/10/27> + 52265.000|date: 2009/10/28> + 56059.000|date: 2009/11/05> + 32862.000|date: 2009/11/06> + 37761.000|date: 2009/11/09> + 37657.000|date: 2009/11/10> + 44253.000|date: 2009/11/11> + 30394.000|date: 2009/11/13> + 46182.000|date: 2009/11/16> + 26190.000|date: 2009/11/17> + 29294.000|date: 2009/11/18> + 47692.000|date: 2009/11/19> + 38237.000|date: 2009/11/20> + 44481.000|date: 2009/11/23> + 30550.000|date: 2009/11/24> + 36184.000|date: 2009/11/25> + 18008.000|date: 2009/11/27> + 39821.000|date: 2009/11/30> + 57584.000|date: 2009/12/01> + 40668.000|date: 2009/12/02> + 83055.000|date: 2009/12/03> + 79212.000|date: 2009/12/04> + 40879.000|date: 2009/12/07> + 111920.000|date: 2009/12/08> + 75394.000|date: 2009/12/09> + 47647.000|date: 2009/12/10> + 43418.000|date: 2009/12/11> + 45706.000|date: 2009/12/14> + 43387.000|date: 2009/12/15> + 102169.000|date: 2009/12/16> + 55384.000|date: 2009/12/17> + 55804.000|date: 2009/12/18> + 39601.000|date: 2009/12/21> + 31108.000|date: 2009/12/22> + 21120.000|date: 2009/12/23> + 9563.000|date: 2009/12/24> + 22016.000|date: 2009/12/28> + 22860.000|date: 2009/12/29> + 23874.000|date: 2009/12/30> + 22489.000|date: 2009/12/31> + 28247.000|date: 2010/01/04> + 34697.000|date: 2010/01/05> + 63291.000|date: 2010/01/06> + 92527.000|date: 2010/01/07> + 50057.000|date: 2010/01/08> + 56117.000|date: 2010/01/11> + 61117.000|date: 2010/01/12> + 70265.000|date: 2010/01/13> + 49064.000|date: 2010/01/14> + 70724.000|date: 2010/01/15> + 71330.000|date: 2010/01/19> + 91891.000|date: 2010/01/20> + 207679.000|date: 2010/01/21> + 137913.000|date: 2010/01/22> + 115615.000|date: 2010/01/25> + 82354.000|date: 2010/01/26> + 70361.000|date: 2010/01/27> + 84948.000|date: 2010/01/28> + 126124.000|date: 2010/01/29> + 56537.000|date: 2010/02/01> + 47278.000|date: 2010/02/02> + 64842.000|date: 2010/02/03> + 106115.000|date: 2010/02/04> + 119243.000|date: 2010/02/05> + 58125.000|date: 2010/02/08> + 80056.000|date: 2010/02/09> + 58119.000|date: 2010/02/10> + 114780.000|date: 2010/02/11> + 61546.000|date: 2010/02/12> + 50820.000|date: 2010/02/16> + 48747.000|date: 2010/02/17> + 79910.000|date: 2010/02/18> + 54132.000|date: 2010/02/19> + 56270.000|date: 2010/02/22> + 78121.000|date: 2010/02/23> + 118949.000|date: 2010/02/24> + 65911.000|date: 2010/02/25> + 53671.000|date: 2010/02/26> + 52695.000|date: 2010/03/01> + 56747.000|date: 2010/03/02> + 48597.000|date: 2010/03/03> + 48167.000|date: 2010/03/04> + 56787.000|date: 2010/03/05> + 35686.000|date: 2010/03/08> + 45415.000|date: 2010/03/09> + 48683.000|date: 2010/03/10> + 87938.000|date: 2010/03/11> + 60112.000|date: 2010/03/12> + 53408.000|date: 2010/03/15> + 54706.000|date: 2010/03/16> + 56248.000|date: 2010/03/17> + 62383.000|date: 2010/03/18> + 87863.000|date: 2010/03/19> + 41726.000|date: 2010/03/22> + 50535.000|date: 2010/03/23> + 142735.000|date: 2010/03/24> + 111073.000|date: 2010/03/25> + 74085.000|date: 2010/03/26> + 89474.000|date: 2010/03/29> + 58912.000|date: 2010/03/30> + 62133.000|date: 2010/03/31> + 48651.000|date: 2010/04/01> + 49361.000|date: 2010/04/05> + 59298.000|date: 2010/04/06> + 57794.000|date: 2010/04/07> + 44346.000|date: 2010/04/08> + 25796.000|date: 2010/04/09> + 34100.000|date: 2010/04/12> + 35552.000|date: 2010/04/13> + 57728.000|date: 2010/04/14> + 47009.000|date: 2010/04/15> + 60502.000|date: 2010/04/16> + 61003.000|date: 2010/04/19> + 48578.000|date: 2010/04/20> + 89858.000|date: 2010/04/21> + 69598.000|date: 2010/04/22> + 54877.000|date: 2010/04/23> + 38016.000|date: 2010/04/26> + 126734.000|date: 2010/04/27> + 85604.000|date: 2010/04/28> + 105033.000|date: 2010/04/29> + 98804.000|date: 2010/04/30> + 60517.000|date: 2010/05/03> + 98177.000|date: 2010/05/04> + 81699.000|date: 2010/05/05> + 116533.000|date: 2010/05/06> + 124983.000|date: 2010/05/07> + 64502.000|date: 2010/05/10> + 71402.000|date: 2010/05/11> + 68658.000|date: 2010/05/12> + 90566.000|date: 2010/05/13> + 101296.000|date: 2010/05/14> + 115602.000|date: 2010/05/17> + 89971.000|date: 2010/05/18> + 76120.000|date: 2010/05/19> + 132062.000|date: 2010/05/20> + 141639.000|date: 2010/05/21> + 76068.000|date: 2010/05/24> + 98678.000|date: 2010/05/25> + 90980.000|date: 2010/05/26> + 82888.000|date: 2010/05/27> + 67666.000|date: 2010/05/28> + 60918.000|date: 2010/06/01> + 71310.000|date: 2010/06/02> + 104800.000|date: 2010/06/03> + 181157.000|date: 2010/06/04> + 123817.000|date: 2010/06/07> + 124052.000|date: 2010/06/08> + 84075.000|date: 2010/06/09> + 93461.000|date: 2010/06/10> + 75275.000|date: 2010/06/11> + 64260.000|date: 2010/06/14> + 119891.000|date: 2010/06/15> + 74800.000|date: 2010/06/16> + 63681.000|date: 2010/06/17> + 70860.000|date: 2010/06/18> + 59907.000|date: 2010/06/21> + 49941.000|date: 2010/06/22> + 54412.000|date: 2010/06/23> + 55325.000|date: 2010/06/24> + 52133.000|date: 2010/06/25> + 54963.000|date: 2010/06/28> + 90296.000|date: 2010/06/29> + 79739.000|date: 2010/06/30> + 92882.000|date: 2010/07/01> + 48903.000|date: 2010/07/02> + 103642.000|date: 2010/07/06> + 137275.000|date: 2010/07/07> + 128599.000|date: 2010/07/08> + 72266.000|date: 2010/07/09> + 70389.000|date: 2010/07/12> + 95259.000|date: 2010/07/13> + 94423.000|date: 2010/07/14> + 84426.000|date: 2010/07/15> + 95085.000|date: 2010/07/16> + 92644.000|date: 2010/07/19> + 99053.000|date: 2010/07/20> + 100869.000|date: 2010/07/21> + 114640.000|date: 2010/07/22> + 104004.000|date: 2010/07/23> + 65920.000|date: 2010/07/26> + 96025.000|date: 2010/07/27> + 57800.000|date: 2010/07/28> + 91266.000|date: 2010/07/29> + 89193.000|date: 2010/07/30> + 61942.000|date: 2010/08/02> + 37562.000|date: 2010/08/03> + 33500.000|date: 2010/08/04> + 43242.000|date: 2010/08/05> + 45011.000|date: 2010/08/06> + 39963.000|date: 2010/08/09> + 86172.000|date: 2010/08/11> + 149685.000|date: 2010/08/12> + 82297.000|date: 2010/08/13> + 59094.000|date: 2010/08/16> + 60040.000|date: 2010/08/17> + 57749.000|date: 2010/08/19> + 51981.000|date: 2010/08/20> open |ticker: XOM> => 69.450|date: 2009/08/21> + 70.040|date: 2009/08/24> + 71.700|date: 2009/08/25> + 70.050|date: 2009/08/26> + 71.070|date: 2009/08/27> + 71.200|date: 2009/08/28> + 69.450|date: 2009/08/31> + 68.930|date: 2009/09/01> + 68.350|date: 2009/09/02> + 68.470|date: 2009/09/03> + 68.220|date: 2009/09/04> + 70.800|date: 2009/09/09> + 70.830|date: 2009/09/10> + 70.890|date: 2009/09/11> + 69.110|date: 2009/09/14> + 70.180|date: 2009/09/15> + 69.860|date: 2009/09/16> + 69.950|date: 2009/09/17> + 70.270|date: 2009/09/18> + 69.150|date: 2009/09/21> + 70.030|date: 2009/09/22> + 69.870|date: 2009/09/23> + 69.000|date: 2009/09/24> + 68.860|date: 2009/09/25> + 68.810|date: 2009/09/28> + 69.360|date: 2009/09/29> + 68.980|date: 2009/09/30> + 68.390|date: 2009/10/01> + 66.970|date: 2009/10/02> + 66.790|date: 2009/10/05> + 68.010|date: 2009/10/06> + 68.480|date: 2009/10/07> + 68.970|date: 2009/10/08> + 68.960|date: 2009/10/09> + 69.510|date: 2009/10/12> + 70.250|date: 2009/10/13> + 70.840|date: 2009/10/14> + 71.510|date: 2009/10/15> + 72.730|date: 2009/10/16> + 73.150|date: 2009/10/19> + 73.380|date: 2009/10/20> + 72.650|date: 2009/10/21> + 73.020|date: 2009/10/22> + 74.330|date: 2009/10/23> + 73.810|date: 2009/10/26> + 73.300|date: 2009/10/27> + 74.520|date: 2009/10/28> + 71.950|date: 2009/11/05> + 71.820|date: 2009/11/06> + 72.960|date: 2009/11/09> + 72.460|date: 2009/11/10> + 73.040|date: 2009/11/11> + 72.680|date: 2009/11/12> + 72.050|date: 2009/11/13> + 73.650|date: 2009/11/16> + 74.730|date: 2009/11/17> + 75.250|date: 2009/11/18> + 74.770|date: 2009/11/19> + 74.380|date: 2009/11/20> + 75.440|date: 2009/11/23> + 75.700|date: 2009/11/24> + 76.000|date: 2009/11/25> + 74.650|date: 2009/11/27> + 74.490|date: 2009/11/30> + 76.000|date: 2009/12/01> + 75.970|date: 2009/12/02> + 75.580|date: 2009/12/03> + 75.690|date: 2009/12/04> + 73.950|date: 2009/12/07> + 73.470|date: 2009/12/08> + 73.000|date: 2009/12/09> + 73.320|date: 2009/12/10> + 72.890|date: 2009/12/11> + 70.800|date: 2009/12/14> + 69.970|date: 2009/12/15> + 69.580|date: 2009/12/16> + 68.360|date: 2009/12/17> + 68.560|date: 2009/12/18> + 68.470|date: 2009/12/21> + 68.620|date: 2009/12/22> + 68.750|date: 2009/12/23> + 68.350|date: 2009/12/24> + 69.080|date: 2009/12/28> + 69.280|date: 2009/12/29> + 68.710|date: 2009/12/30> + 68.840|date: 2009/12/31> + 68.720|date: 2010/01/04> + 69.190|date: 2010/01/05> + 69.450|date: 2010/01/06> + 69.900|date: 2010/01/07> + 69.690|date: 2010/01/08> + 69.940|date: 2010/01/11> + 69.720|date: 2010/01/12> + 69.960|date: 2010/01/13> + 69.540|date: 2010/01/14> + 69.650|date: 2010/01/15> + 68.740|date: 2010/01/19> + 68.560|date: 2010/01/20> + 68.120|date: 2010/01/21> + 66.610|date: 2010/01/22> + 66.550|date: 2010/01/25> + 65.640|date: 2010/01/26> + 65.660|date: 2010/01/27> + 65.850|date: 2010/01/28> + 65.150|date: 2010/01/29> + 65.770|date: 2010/02/01> + 66.730|date: 2010/02/02> + 66.880|date: 2010/02/03> + 66.270|date: 2010/02/04> + 64.700|date: 2010/02/05> + 64.910|date: 2010/02/08> + 65.110|date: 2010/02/09> + 65.080|date: 2010/02/10> + 64.690|date: 2010/02/11> + 64.620|date: 2010/02/12> + 65.440|date: 2010/02/16> + 66.340|date: 2010/02/17> + 65.800|date: 2010/02/18> + 65.610|date: 2010/02/19> + 66.100|date: 2010/02/22> + 65.260|date: 2010/02/23> + 65.010|date: 2010/02/24> + 64.610|date: 2010/02/25> + 65.270|date: 2010/02/26> + 65.360|date: 2010/03/01> + 65.660|date: 2010/03/02> + 65.770|date: 2010/03/03> + 65.350|date: 2010/03/04> + 65.960|date: 2010/03/05> + 66.770|date: 2010/03/08> + 66.330|date: 2010/03/09> + 67.160|date: 2010/03/10> + 67.390|date: 2010/03/11> + 67.580|date: 2010/03/12> + 66.670|date: 2010/03/15> + 66.550|date: 2010/03/16> + 66.910|date: 2010/03/17> + 67.500|date: 2010/03/18> + 67.840|date: 2010/03/19> + 66.490|date: 2010/03/22> + 66.940|date: 2010/03/23> + 66.570|date: 2010/03/24> + 66.810|date: 2010/03/25> + 66.440|date: 2010/03/26> + 66.660|date: 2010/03/29> + 67.190|date: 2010/03/30> + 66.940|date: 2010/03/31> + 67.270|date: 2010/04/01> + 67.840|date: 2010/04/05> + 68.030|date: 2010/04/06> + 67.850|date: 2010/04/07> + 67.010|date: 2010/04/08> + 68.110|date: 2010/04/09> + 68.800|date: 2010/04/12> + 68.470|date: 2010/04/13> + 68.720|date: 2010/04/14> + 68.500|date: 2010/04/15> + 68.120|date: 2010/04/16> + 67.750|date: 2010/04/19> + 68.620|date: 2010/04/20> + 69.000|date: 2010/04/21> + 68.520|date: 2010/04/22> + 68.500|date: 2010/04/23> + 69.030|date: 2010/04/26> + 69.010|date: 2010/04/27> + 68.870|date: 2010/04/28> + 68.425|date: 2010/04/29> + 68.900|date: 2010/04/30> + 68.110|date: 2010/05/03> + 67.150|date: 2010/05/04> + 65.990|date: 2010/05/05> + 65.810|date: 2010/05/06> + 64.500|date: 2010/05/07> + 65.420|date: 2010/05/10> + 64.620|date: 2010/05/11> + 64.640|date: 2010/05/12> + 64.870|date: 2010/05/13> + 64.510|date: 2010/05/14> + 63.740|date: 2010/05/17> + 64.050|date: 2010/05/18> + 62.460|date: 2010/05/19> + 61.450|date: 2010/05/20> + 59.160|date: 2010/05/21> + 60.720|date: 2010/05/24> + 58.980|date: 2010/05/25> + 60.080|date: 2010/05/26> + 60.500|date: 2010/05/27> + 61.210|date: 2010/05/28> + 60.380|date: 2010/06/01> + 59.510|date: 2010/06/02> + 61.230|date: 2010/06/03> + 60.740|date: 2010/06/04> + 59.980|date: 2010/06/07> + 59.620|date: 2010/06/08> + 61.580|date: 2010/06/09> + 61.500|date: 2010/06/10> + 61.680|date: 2010/06/11> + 62.060|date: 2010/06/14> + 61.900|date: 2010/06/15> + 61.970|date: 2010/06/16> + 62.420|date: 2010/06/17> + 62.780|date: 2010/06/18> + 64.050|date: 2010/06/21> + 63.130|date: 2010/06/22> + 61.710|date: 2010/06/23> + 60.820|date: 2010/06/24> + 60.150|date: 2010/06/25> + 59.310|date: 2010/06/28> + 58.000|date: 2010/06/29> + 57.330|date: 2010/06/30> + 56.980|date: 2010/07/01> + 56.850|date: 2010/07/02> + 57.170|date: 2010/07/06> + 57.370|date: 2010/07/07> + 59.130|date: 2010/07/08> + 58.800|date: 2010/07/09> + 58.290|date: 2010/07/12> + 59.600|date: 2010/07/13> + 59.260|date: 2010/07/14> + 59.360|date: 2010/07/15> + 58.840|date: 2010/07/16> + 58.330|date: 2010/07/19> + 57.690|date: 2010/07/20> + 59.130|date: 2010/07/21> + 58.710|date: 2010/07/22> + 59.260|date: 2010/07/23> + 59.700|date: 2010/07/26> + 60.620|date: 2010/07/27> + 60.790|date: 2010/07/28> + 61.420|date: 2010/07/29> + 60.150|date: 2010/07/30> + 60.630|date: 2010/08/02> + 62.010|date: 2010/08/03> + 62.860|date: 2010/08/04> + 62.280|date: 2010/08/05> + 61.920|date: 2010/08/06> + 62.560|date: 2010/08/09> + 61.850|date: 2010/08/10> + 60.560|date: 2010/08/11> + 59.700|date: 2010/08/12> + 59.960|date: 2010/08/13> + 59.600|date: 2010/08/16> + 60.500|date: 2010/08/17> + 59.930|date: 2010/08/19> + 59.020|date: 2010/08/20> high |ticker: XOM> => 70.000|date: 2009/08/21> + 71.650|date: 2009/08/24> + 71.890|date: 2009/08/25> + 71.470|date: 2009/08/26> + 71.170|date: 2009/08/27> + 71.200|date: 2009/08/28> + 69.850|date: 2009/08/31> + 69.500|date: 2009/09/01> + 68.900|date: 2009/09/02> + 68.655|date: 2009/09/03> + 69.300|date: 2009/09/04> + 71.050|date: 2009/09/09> + 71.040|date: 2009/09/10> + 71.080|date: 2009/09/11> + 70.290|date: 2009/09/14> + 70.180|date: 2009/09/15> + 70.380|date: 2009/09/16> + 70.450|date: 2009/09/17> + 70.480|date: 2009/09/18> + 69.680|date: 2009/09/21> + 70.140|date: 2009/09/22> + 70.340|date: 2009/09/23> + 69.360|date: 2009/09/24> + 69.540|date: 2009/09/25> + 69.850|date: 2009/09/28> + 69.710|date: 2009/09/29> + 69.240|date: 2009/09/30> + 68.500|date: 2009/10/01> + 67.140|date: 2009/10/02> + 67.780|date: 2009/10/05> + 69.100|date: 2009/10/06> + 68.930|date: 2009/10/07> + 69.300|date: 2009/10/08> + 69.270|date: 2009/10/09> + 70.500|date: 2009/10/12> + 70.390|date: 2009/10/13> + 71.880|date: 2009/10/14> + 73.000|date: 2009/10/15> + 73.350|date: 2009/10/16> + 73.970|date: 2009/10/19> + 73.540|date: 2009/10/20> + 74.300|date: 2009/10/21> + 74.650|date: 2009/10/22> + 74.330|date: 2009/10/23> + 74.920|date: 2009/10/26> + 75.000|date: 2009/10/27> + 74.960|date: 2009/10/28> + 72.750|date: 2009/11/05> + 72.690|date: 2009/11/06> + 73.170|date: 2009/11/09> + 73.230|date: 2009/11/10> + 73.430|date: 2009/11/11> + 73.050|date: 2009/11/12> + 73.160|date: 2009/11/13> + 74.670|date: 2009/11/16> + 75.160|date: 2009/11/17> + 75.400|date: 2009/11/18> + 74.900|date: 2009/11/19> + 74.810|date: 2009/11/20> + 75.964|date: 2009/11/23> + 75.990|date: 2009/11/24> + 76.540|date: 2009/11/25> + 75.380|date: 2009/11/27> + 75.350|date: 2009/11/30> + 76.240|date: 2009/12/01> + 76.300|date: 2009/12/02> + 75.760|date: 2009/12/03> + 75.970|date: 2009/12/04> + 74.720|date: 2009/12/07> + 73.500|date: 2009/12/08> + 73.550|date: 2009/12/09> + 73.560|date: 2009/12/10> + 73.150|date: 2009/12/11> + 71.300|date: 2009/12/14> + 70.110|date: 2009/12/15> + 69.600|date: 2009/12/16> + 68.865|date: 2009/12/17> + 68.800|date: 2009/12/18> + 68.747|date: 2009/12/21> + 69.211|date: 2009/12/22> + 68.780|date: 2009/12/23> + 68.750|date: 2009/12/24> + 69.120|date: 2009/12/28> + 69.400|date: 2009/12/29> + 68.960|date: 2009/12/30> + 68.860|date: 2009/12/31> + 69.260|date: 2010/01/04> + 69.450|date: 2010/01/05> + 70.600|date: 2010/01/06> + 70.060|date: 2010/01/07> + 69.750|date: 2010/01/08> + 70.520|date: 2010/01/11> + 69.990|date: 2010/01/12> + 70.040|date: 2010/01/13> + 69.740|date: 2010/01/14> + 69.690|date: 2010/01/15> + 69.350|date: 2010/01/19> + 68.660|date: 2010/01/20> + 68.150|date: 2010/01/21> + 67.140|date: 2010/01/22> + 66.760|date: 2010/01/25> + 66.740|date: 2010/01/26> + 66.060|date: 2010/01/27> + 65.850|date: 2010/01/28> + 65.820|date: 2010/01/29> + 66.410|date: 2010/02/01> + 67.120|date: 2010/02/02> + 67.230|date: 2010/02/03> + 66.350|date: 2010/02/04> + 64.900|date: 2010/02/05> + 65.490|date: 2010/02/08> + 65.710|date: 2010/02/09> + 65.220|date: 2010/02/10> + 65.480|date: 2010/02/11> + 65.140|date: 2010/02/12> + 66.380|date: 2010/02/16> + 66.450|date: 2010/02/17> + 66.090|date: 2010/02/18> + 66.240|date: 2010/02/19> + 66.120|date: 2010/02/22> + 65.560|date: 2010/02/23> + 65.867|date: 2010/02/24> + 65.170|date: 2010/02/25> + 65.400|date: 2010/02/26> + 65.540|date: 2010/03/01> + 65.790|date: 2010/03/02> + 65.970|date: 2010/03/03> + 65.630|date: 2010/03/04> + 66.520|date: 2010/03/05> + 66.790|date: 2010/03/08> + 67.190|date: 2010/03/09> + 67.415|date: 2010/03/10> + 67.560|date: 2010/03/11> + 67.580|date: 2010/03/12> + 66.690|date: 2010/03/15> + 66.680|date: 2010/03/16> + 67.790|date: 2010/03/17> + 67.740|date: 2010/03/18> + 67.890|date: 2010/03/19> + 67.200|date: 2010/03/22> + 66.980|date: 2010/03/23> + 66.860|date: 2010/03/24> + 66.920|date: 2010/03/25> + 66.880|date: 2010/03/26> + 67.480|date: 2010/03/29> + 67.300|date: 2010/03/30> + 67.190|date: 2010/03/31> + 67.800|date: 2010/04/01> + 68.360|date: 2010/04/05> + 68.350|date: 2010/04/06> + 67.850|date: 2010/04/07> + 68.225|date: 2010/04/08> + 68.980|date: 2010/04/09> + 69.050|date: 2010/04/12> + 68.760|date: 2010/04/13> + 68.820|date: 2010/04/14> + 68.720|date: 2010/04/15> + 68.700|date: 2010/04/16> + 68.440|date: 2010/04/19> + 69.220|date: 2010/04/20> + 69.430|date: 2010/04/21> + 68.730|date: 2010/04/22> + 69.270|date: 2010/04/23> + 69.530|date: 2010/04/26> + 70.000|date: 2010/04/27> + 69.540|date: 2010/04/28> + 69.660|date: 2010/04/29> + 69.310|date: 2010/04/30> + 68.220|date: 2010/05/03> + 67.260|date: 2010/05/04> + 66.940|date: 2010/05/05> + 66.230|date: 2010/05/06> + 64.920|date: 2010/05/07> + 65.750|date: 2010/05/10> + 65.000|date: 2010/05/11> + 65.340|date: 2010/05/12> + 65.270|date: 2010/05/13> + 64.730|date: 2010/05/14> + 63.880|date: 2010/05/17> + 64.270|date: 2010/05/18> + 62.940|date: 2010/05/19> + 61.680|date: 2010/05/20> + 60.950|date: 2010/05/21> + 61.000|date: 2010/05/24> + 59.780|date: 2010/05/25> + 60.460|date: 2010/05/26> + 61.550|date: 2010/05/27> + 61.670|date: 2010/05/28> + 60.860|date: 2010/06/01> + 60.800|date: 2010/06/02> + 62.010|date: 2010/06/03> + 61.050|date: 2010/06/04> + 60.410|date: 2010/06/07> + 61.440|date: 2010/06/08> + 61.600|date: 2010/06/09> + 62.000|date: 2010/06/10> + 61.920|date: 2010/06/11> + 62.460|date: 2010/06/14> + 62.570|date: 2010/06/15> + 62.620|date: 2010/06/16> + 62.700|date: 2010/06/17> + 63.370|date: 2010/06/18> + 64.500|date: 2010/06/21> + 63.200|date: 2010/06/22> + 62.260|date: 2010/06/23> + 61.200|date: 2010/06/24> + 60.240|date: 2010/06/25> + 59.390|date: 2010/06/28> + 58.090|date: 2010/06/29> + 57.730|date: 2010/06/30> + 57.270|date: 2010/07/01> + 56.990|date: 2010/07/02> + 57.590|date: 2010/07/06> + 58.450|date: 2010/07/07> + 59.200|date: 2010/07/08> + 59.010|date: 2010/07/09> + 58.940|date: 2010/07/12> + 59.720|date: 2010/07/13> + 59.340|date: 2010/07/14> + 59.490|date: 2010/07/15> + 59.110|date: 2010/07/16> + 58.740|date: 2010/07/19> + 58.990|date: 2010/07/20> + 59.130|date: 2010/07/21> + 59.790|date: 2010/07/22> + 59.810|date: 2010/07/23> + 60.440|date: 2010/07/26> + 60.900|date: 2010/07/27> + 61.270|date: 2010/07/28> + 61.880|date: 2010/07/29> + 60.510|date: 2010/07/30> + 62.040|date: 2010/08/02> + 62.990|date: 2010/08/03> + 62.890|date: 2010/08/04> + 62.710|date: 2010/08/05> + 62.500|date: 2010/08/06> + 62.670|date: 2010/08/09> + 62.170|date: 2010/08/10> + 60.660|date: 2010/08/11> + 60.560|date: 2010/08/12> + 60.450|date: 2010/08/13> + 60.250|date: 2010/08/16> + 61.160|date: 2010/08/17> + 60.060|date: 2010/08/19> + 59.070|date: 2010/08/20> low |ticker: XOM> => 69.210|date: 2009/08/21> + 69.930|date: 2009/08/24> + 70.550|date: 2009/08/25> + 69.900|date: 2009/08/26> + 69.990|date: 2009/08/27> + 69.950|date: 2009/08/28> + 68.950|date: 2009/08/31> + 68.110|date: 2009/09/01> + 68.120|date: 2009/09/02> + 67.830|date: 2009/09/03> + 68.130|date: 2009/09/04> + 70.090|date: 2009/09/09> + 70.400|date: 2009/09/10> + 69.750|date: 2009/09/11> + 69.040|date: 2009/09/14> + 69.450|date: 2009/09/15> + 69.180|date: 2009/09/16> + 69.800|date: 2009/09/17> + 69.680|date: 2009/09/18> + 69.000|date: 2009/09/21> + 69.700|date: 2009/09/22> + 68.850|date: 2009/09/23> + 68.350|date: 2009/09/24> + 68.410|date: 2009/09/25> + 68.640|date: 2009/09/28> + 68.950|date: 2009/09/29> + 68.040|date: 2009/09/30> + 67.090|date: 2009/10/01> + 66.500|date: 2009/10/02> + 66.110|date: 2009/10/05> + 67.780|date: 2009/10/06> + 67.960|date: 2009/10/07> + 68.700|date: 2009/10/08> + 68.630|date: 2009/10/09> + 69.440|date: 2009/10/12> + 69.520|date: 2009/10/13> + 70.750|date: 2009/10/14> + 71.510|date: 2009/10/15> + 72.310|date: 2009/10/16> + 73.000|date: 2009/10/19> + 72.360|date: 2009/10/20> + 72.510|date: 2009/10/21> + 73.010|date: 2009/10/22> + 72.970|date: 2009/10/23> + 73.130|date: 2009/10/26> + 73.300|date: 2009/10/27> + 73.840|date: 2009/10/28> + 71.580|date: 2009/11/05> + 71.500|date: 2009/11/06> + 72.450|date: 2009/11/09> + 72.450|date: 2009/11/10> + 72.530|date: 2009/11/11> + 71.710|date: 2009/11/12> + 71.730|date: 2009/11/13> + 73.330|date: 2009/11/16> + 74.490|date: 2009/11/17> + 74.710|date: 2009/11/18> + 74.050|date: 2009/11/19> + 74.030|date: 2009/11/20> + 75.320|date: 2009/11/23> + 74.800|date: 2009/11/24> + 75.660|date: 2009/11/25> + 74.350|date: 2009/11/27> + 74.350|date: 2009/11/30> + 75.290|date: 2009/12/01> + 75.350|date: 2009/12/02> + 74.910|date: 2009/12/03> + 73.910|date: 2009/12/04> + 73.590|date: 2009/12/07> + 72.410|date: 2009/12/08> + 72.100|date: 2009/12/09> + 72.210|date: 2009/12/10> + 72.320|date: 2009/12/11> + 69.280|date: 2009/12/14> + 68.820|date: 2009/12/15> + 68.420|date: 2009/12/16> + 68.130|date: 2009/12/17> + 67.640|date: 2009/12/18> + 68.220|date: 2009/12/21> + 68.500|date: 2009/12/22> + 68.200|date: 2009/12/23> + 68.160|date: 2009/12/24> + 68.740|date: 2009/12/28> + 68.800|date: 2009/12/29> + 68.390|date: 2009/12/30> + 68.110|date: 2009/12/31> + 68.190|date: 2010/01/04> + 68.800|date: 2010/01/05> + 69.340|date: 2010/01/06> + 69.415|date: 2010/01/07> + 69.220|date: 2010/01/08> + 69.650|date: 2010/01/11> + 69.520|date: 2010/01/12> + 69.260|date: 2010/01/13> + 69.350|date: 2010/01/14> + 68.650|date: 2010/01/15> + 68.420|date: 2010/01/19> + 67.933|date: 2010/01/20> + 66.500|date: 2010/01/21> + 66.000|date: 2010/01/22> + 65.690|date: 2010/01/25> + 65.500|date: 2010/01/26> + 65.000|date: 2010/01/27> + 64.570|date: 2010/01/28> + 64.020|date: 2010/01/29> + 65.350|date: 2010/02/01> + 66.470|date: 2010/02/02> + 66.560|date: 2010/02/03> + 64.680|date: 2010/02/04> + 63.560|date: 2010/02/05> + 64.340|date: 2010/02/08> + 64.560|date: 2010/02/09> + 64.160|date: 2010/02/10> + 64.410|date: 2010/02/11> + 64.280|date: 2010/02/12> + 65.080|date: 2010/02/16> + 65.570|date: 2010/02/17> + 65.350|date: 2010/02/18> + 65.430|date: 2010/02/19> + 65.250|date: 2010/02/22> + 64.150|date: 2010/02/23> + 64.770|date: 2010/02/24> + 64.370|date: 2010/02/25> + 64.920|date: 2010/02/26> + 65.090|date: 2010/03/01> + 65.150|date: 2010/03/02> + 65.380|date: 2010/03/03> + 65.080|date: 2010/03/04> + 65.780|date: 2010/03/05> + 66.230|date: 2010/03/08> + 66.220|date: 2010/03/09> + 66.780|date: 2010/03/10> + 66.980|date: 2010/03/11> + 66.500|date: 2010/03/12> + 65.900|date: 2010/03/15> + 66.000|date: 2010/03/16> + 66.800|date: 2010/03/17> + 67.010|date: 2010/03/18> + 66.430|date: 2010/03/19> + 66.320|date: 2010/03/22> + 66.450|date: 2010/03/23> + 66.230|date: 2010/03/24> + 66.240|date: 2010/03/25> + 66.170|date: 2010/03/26> + 66.590|date: 2010/03/29> + 66.790|date: 2010/03/30> + 66.600|date: 2010/03/31> + 67.190|date: 2010/04/01> + 67.720|date: 2010/04/05> + 67.800|date: 2010/04/06> + 66.970|date: 2010/04/07> + 66.850|date: 2010/04/08> + 68.070|date: 2010/04/09> + 68.580|date: 2010/04/12> + 68.070|date: 2010/04/13> + 68.360|date: 2010/04/14> + 68.150|date: 2010/04/15> + 67.710|date: 2010/04/16> + 67.570|date: 2010/04/19> + 68.500|date: 2010/04/20> + 68.570|date: 2010/04/21> + 68.220|date: 2010/04/22> + 68.180|date: 2010/04/23> + 68.930|date: 2010/04/26> + 68.200|date: 2010/04/27> + 68.610|date: 2010/04/28> + 68.240|date: 2010/04/29> + 67.730|date: 2010/04/30> + 67.180|date: 2010/05/03> + 66.000|date: 2010/05/04> + 65.830|date: 2010/05/05> + 58.460|date: 2010/05/06> + 63.230|date: 2010/05/07> + 64.520|date: 2010/05/10> + 64.230|date: 2010/05/11> + 64.500|date: 2010/05/12> + 64.320|date: 2010/05/13> + 62.910|date: 2010/05/14> + 62.260|date: 2010/05/17> + 62.420|date: 2010/05/18> + 62.000|date: 2010/05/19> + 60.210|date: 2010/05/20> + 59.160|date: 2010/05/21> + 60.130|date: 2010/05/24> + 58.460|date: 2010/05/25> + 59.120|date: 2010/05/26> + 60.100|date: 2010/05/27> + 60.280|date: 2010/05/28> + 59.140|date: 2010/06/01> + 59.233|date: 2010/06/02> + 60.600|date: 2010/06/03> + 59.289|date: 2010/06/04> + 59.200|date: 2010/06/07> + 59.380|date: 2010/06/08> + 59.820|date: 2010/06/09> + 61.160|date: 2010/06/10> + 61.180|date: 2010/06/11> + 61.320|date: 2010/06/14> + 61.490|date: 2010/06/15> + 61.900|date: 2010/06/16> + 61.950|date: 2010/06/17> + 62.400|date: 2010/06/18> + 62.850|date: 2010/06/21> + 61.790|date: 2010/06/22> + 60.900|date: 2010/06/23> + 59.870|date: 2010/06/24> + 59.100|date: 2010/06/25> + 58.470|date: 2010/06/28> + 57.000|date: 2010/06/29> + 56.920|date: 2010/06/30> + 56.170|date: 2010/07/01> + 55.940|date: 2010/07/02> + 56.770|date: 2010/07/06> + 57.260|date: 2010/07/07> + 58.130|date: 2010/07/08> + 58.300|date: 2010/07/09> + 58.200|date: 2010/07/12> + 59.040|date: 2010/07/13> + 58.620|date: 2010/07/14> + 58.590|date: 2010/07/15> + 57.810|date: 2010/07/16> + 58.100|date: 2010/07/19> + 57.670|date: 2010/07/20> + 57.600|date: 2010/07/21> + 58.660|date: 2010/07/22> + 58.800|date: 2010/07/23> + 59.630|date: 2010/07/26> + 60.390|date: 2010/07/27> + 60.730|date: 2010/07/28> + 60.290|date: 2010/07/29> + 59.598|date: 2010/07/30> + 60.610|date: 2010/08/02> + 61.880|date: 2010/08/03> + 62.270|date: 2010/08/04> + 61.850|date: 2010/08/05> + 61.250|date: 2010/08/06> + 62.180|date: 2010/08/09> + 61.450|date: 2010/08/10> + 60.200|date: 2010/08/11> + 59.560|date: 2010/08/12> + 59.800|date: 2010/08/13> + 59.250|date: 2010/08/16> + 60.140|date: 2010/08/17> + 58.900|date: 2010/08/19> + 58.550|date: 2010/08/20> close |ticker: XOM> => 69.920|date: 2009/08/21> + 71.300|date: 2009/08/24> + 70.680|date: 2009/08/25> + 71.370|date: 2009/08/26> + 70.860|date: 2009/08/27> + 70.120|date: 2009/08/28> + 69.150|date: 2009/08/31> + 68.410|date: 2009/09/01> + 68.180|date: 2009/09/02> + 68.260|date: 2009/09/03> + 69.180|date: 2009/09/04> + 70.500|date: 2009/09/09> + 70.650|date: 2009/09/10> + 69.980|date: 2009/09/11> + 70.000|date: 2009/09/14> + 69.490|date: 2009/09/15> + 70.340|date: 2009/09/16> + 69.840|date: 2009/09/17> + 69.990|date: 2009/09/18> + 69.570|date: 2009/09/21> + 69.830|date: 2009/09/22> + 69.000|date: 2009/09/23> + 68.930|date: 2009/09/24> + 68.700|date: 2009/09/25> + 69.590|date: 2009/09/28> + 69.070|date: 2009/09/29> + 68.610|date: 2009/09/30> + 67.270|date: 2009/10/01> + 66.580|date: 2009/10/02> + 67.580|date: 2009/10/05> + 68.660|date: 2009/10/06> + 68.670|date: 2009/10/07> + 69.050|date: 2009/10/08> + 69.270|date: 2009/10/09> + 70.130|date: 2009/10/12> + 70.260|date: 2009/10/13> + 71.840|date: 2009/10/14> + 72.940|date: 2009/10/15> + 73.120|date: 2009/10/16> + 73.620|date: 2009/10/19> + 73.020|date: 2009/10/20> + 73.310|date: 2009/10/21> + 74.440|date: 2009/10/22> + 73.570|date: 2009/10/23> + 73.230|date: 2009/10/26> + 74.910|date: 2009/10/27> + 73.840|date: 2009/10/28> + 72.500|date: 2009/11/05> + 72.580|date: 2009/11/06> + 72.850|date: 2009/11/09> + 72.610|date: 2009/11/10> + 72.910|date: 2009/11/11> + 71.900|date: 2009/11/12> + 72.470|date: 2009/11/13> + 74.430|date: 2009/11/16> + 75.030|date: 2009/11/17> + 75.270|date: 2009/11/18> + 74.650|date: 2009/11/19> + 74.380|date: 2009/11/20> + 75.700|date: 2009/11/23> + 75.970|date: 2009/11/24> + 76.470|date: 2009/11/25> + 74.870|date: 2009/11/27> + 75.070|date: 2009/11/30> + 76.040|date: 2009/12/01> + 75.790|date: 2009/12/02> + 74.990|date: 2009/12/03> + 74.250|date: 2009/12/04> + 73.770|date: 2009/12/07> + 72.950|date: 2009/12/08> + 72.790|date: 2009/12/09> + 72.400|date: 2009/12/10> + 72.830|date: 2009/12/11> + 69.690|date: 2009/12/14> + 69.170|date: 2009/12/15> + 68.430|date: 2009/12/16> + 68.220|date: 2009/12/17> + 68.210|date: 2009/12/18> + 68.510|date: 2009/12/21> + 68.570|date: 2009/12/22> + 68.260|date: 2009/12/23> + 68.660|date: 2009/12/24> + 69.080|date: 2009/12/28> + 68.840|date: 2009/12/29> + 68.770|date: 2009/12/30> + 68.190|date: 2009/12/31> + 69.150|date: 2010/01/04> + 69.420|date: 2010/01/05> + 70.020|date: 2010/01/06> + 69.800|date: 2010/01/07> + 69.520|date: 2010/01/08> + 70.300|date: 2010/01/11> + 69.950|date: 2010/01/12> + 69.670|date: 2010/01/13> + 69.680|date: 2010/01/14> + 69.110|date: 2010/01/15> + 69.270|date: 2010/01/19> + 68.030|date: 2010/01/20> + 66.700|date: 2010/01/21> + 66.100|date: 2010/01/22> + 65.850|date: 2010/01/25> + 65.920|date: 2010/01/26> + 65.540|date: 2010/01/27> + 64.960|date: 2010/01/28> + 64.430|date: 2010/01/29> + 66.180|date: 2010/02/01> + 66.960|date: 2010/02/02> + 66.600|date: 2010/02/03> + 64.720|date: 2010/02/04> + 64.800|date: 2010/02/05> + 64.350|date: 2010/02/08> + 65.200|date: 2010/02/09> + 64.850|date: 2010/02/10> + 65.240|date: 2010/02/11> + 64.800|date: 2010/02/12> + 66.280|date: 2010/02/16> + 65.760|date: 2010/02/17> + 65.960|date: 2010/02/18> + 65.870|date: 2010/02/19> + 65.400|date: 2010/02/22> + 64.940|date: 2010/02/23> + 65.550|date: 2010/02/24> + 65.140|date: 2010/02/25> + 65.000|date: 2010/02/26> + 65.400|date: 2010/03/01> + 65.490|date: 2010/03/02> + 65.430|date: 2010/03/03> + 65.400|date: 2010/03/04> + 66.470|date: 2010/03/05> + 66.480|date: 2010/03/08> + 66.780|date: 2010/03/09> + 67.220|date: 2010/03/10> + 67.220|date: 2010/03/11> + 66.800|date: 2010/03/12> + 66.300|date: 2010/03/15> + 66.570|date: 2010/03/16> + 67.360|date: 2010/03/17> + 67.390|date: 2010/03/18> + 67.040|date: 2010/03/19> + 66.970|date: 2010/03/22> + 66.950|date: 2010/03/23> + 66.500|date: 2010/03/24> + 66.300|date: 2010/03/25> + 66.540|date: 2010/03/26> + 67.300|date: 2010/03/29> + 67.050|date: 2010/03/30> + 66.980|date: 2010/03/31> + 67.610|date: 2010/04/01> + 68.190|date: 2010/04/05> + 67.900|date: 2010/04/06> + 67.340|date: 2010/04/07> + 67.860|date: 2010/04/08> + 68.760|date: 2010/04/09> + 68.710|date: 2010/04/12> + 68.660|date: 2010/04/13> + 68.610|date: 2010/04/14> + 68.260|date: 2010/04/15> + 67.930|date: 2010/04/16> + 68.230|date: 2010/04/19> + 68.970|date: 2010/04/20> + 68.920|date: 2010/04/21> + 68.560|date: 2010/04/22> + 69.240|date: 2010/04/23> + 69.290|date: 2010/04/26> + 68.270|date: 2010/04/27> + 69.190|date: 2010/04/28> + 68.660|date: 2010/04/29> + 67.770|date: 2010/04/30> + 67.840|date: 2010/05/03> + 66.470|date: 2010/05/04> + 66.170|date: 2010/05/05> + 63.890|date: 2010/05/06> + 63.700|date: 2010/05/07> + 65.230|date: 2010/05/10> + 64.460|date: 2010/05/11> + 64.910|date: 2010/05/12> + 64.740|date: 2010/05/13> + 63.600|date: 2010/05/14> + 63.270|date: 2010/05/17> + 62.790|date: 2010/05/18> + 62.450|date: 2010/05/19> + 60.330|date: 2010/05/20> + 60.880|date: 2010/05/21> + 60.190|date: 2010/05/24> + 59.710|date: 2010/05/25> + 59.310|date: 2010/05/26> + 61.460|date: 2010/05/27> + 60.460|date: 2010/05/28> + 59.250|date: 2010/06/01> + 60.770|date: 2010/06/02> + 61.560|date: 2010/06/03> + 59.525|date: 2010/06/04> + 59.300|date: 2010/06/07> + 61.240|date: 2010/06/08> + 60.030|date: 2010/06/09> + 61.890|date: 2010/06/10> + 61.860|date: 2010/06/11> + 61.370|date: 2010/06/14> + 62.510|date: 2010/06/15> + 62.510|date: 2010/06/16> + 62.600|date: 2010/06/17> + 63.100|date: 2010/06/18> + 63.130|date: 2010/06/21> + 61.940|date: 2010/06/22> + 61.100|date: 2010/06/23> + 60.070|date: 2010/06/24> + 59.100|date: 2010/06/25> + 58.470|date: 2010/06/28> + 57.290|date: 2010/06/29> + 57.070|date: 2010/06/30> + 56.610|date: 2010/07/01> + 56.570|date: 2010/07/02> + 57.460|date: 2010/07/06> + 58.430|date: 2010/07/07> + 58.810|date: 2010/07/08> + 58.780|date: 2010/07/09> + 58.940|date: 2010/07/12> + 59.420|date: 2010/07/13> + 59.260|date: 2010/07/14> + 59.270|date: 2010/07/15> + 57.960|date: 2010/07/16> + 58.430|date: 2010/07/19> + 58.950|date: 2010/07/20> + 58.170|date: 2010/07/21> + 59.380|date: 2010/07/22> + 59.720|date: 2010/07/23> + 60.390|date: 2010/07/26> + 60.810|date: 2010/07/27> + 60.910|date: 2010/07/28> + 60.340|date: 2010/07/29> + 59.680|date: 2010/07/30> + 61.940|date: 2010/08/02> + 62.720|date: 2010/08/03> + 62.720|date: 2010/08/04> + 62.710|date: 2010/08/05> + 61.970|date: 2010/08/06> + 62.450|date: 2010/08/09> + 61.930|date: 2010/08/10> + 60.390|date: 2010/08/11> + 60.230|date: 2010/08/12> + 59.910|date: 2010/08/13> + 59.880|date: 2010/08/16> + 60.820|date: 2010/08/17> + 59.290|date: 2010/08/19> + 58.890|date: 2010/08/20> volume |ticker: XOM> => 261666.000|date: 2009/08/21> + 256036.000|date: 2009/08/24> + 211849.000|date: 2009/08/25> + 187769.000|date: 2009/08/26> + 213956.000|date: 2009/08/27> + 177164.000|date: 2009/08/28> + 243392.000|date: 2009/08/31> + 243761.000|date: 2009/09/01> + 163158.000|date: 2009/09/02> + 151620.000|date: 2009/09/03> + 151577.000|date: 2009/09/04> + 196531.000|date: 2009/09/09> + 191783.000|date: 2009/09/10> + 174708.000|date: 2009/09/11> + 174835.000|date: 2009/09/14> + 194822.000|date: 2009/09/15> + 221556.000|date: 2009/09/16> + 209896.000|date: 2009/09/17> + 432528.000|date: 2009/09/18> + 179839.000|date: 2009/09/21> + 145636.000|date: 2009/09/22> + 209034.000|date: 2009/09/23> + 215581.000|date: 2009/09/24> + 164555.000|date: 2009/09/25> + 133017.000|date: 2009/09/28> + 146978.000|date: 2009/09/29> + 271198.000|date: 2009/09/30> + 249342.000|date: 2009/10/01> + 204789.000|date: 2009/10/02> + 218524.000|date: 2009/10/05> + 211692.000|date: 2009/10/06> + 153049.000|date: 2009/10/07> + 192314.000|date: 2009/10/08> + 135432.000|date: 2009/10/09> + 162343.000|date: 2009/10/12> + 193377.000|date: 2009/10/13> + 252868.000|date: 2009/10/14> + 241019.000|date: 2009/10/15> + 235570.000|date: 2009/10/16> + 204062.000|date: 2009/10/19> + 200501.000|date: 2009/10/20> + 231017.000|date: 2009/10/21> + 260234.000|date: 2009/10/22> + 206722.000|date: 2009/10/23> + 271290.000|date: 2009/10/26> + 303447.000|date: 2009/10/27> + 263552.000|date: 2009/10/28> + 162371.000|date: 2009/11/05> + 181850.000|date: 2009/11/06> + 168107.000|date: 2009/11/09> + 156966.000|date: 2009/11/10> + 143985.000|date: 2009/11/11> + 165875.000|date: 2009/11/12> + 144615.000|date: 2009/11/13> + 213292.000|date: 2009/11/16> + 229254.000|date: 2009/11/17> + 166464.000|date: 2009/11/18> + 172549.000|date: 2009/11/19> + 192698.000|date: 2009/11/20> + 189474.000|date: 2009/11/23> + 171221.000|date: 2009/11/24> + 132695.000|date: 2009/11/25> + 121052.000|date: 2009/11/27> + 214365.000|date: 2009/11/30> + 173765.000|date: 2009/12/01> + 147870.000|date: 2009/12/02> + 178549.000|date: 2009/12/03> + 237014.000|date: 2009/12/04> + 178363.000|date: 2009/12/07> + 184935.000|date: 2009/12/08> + 172298.000|date: 2009/12/09> + 234272.000|date: 2009/12/10> + 171296.000|date: 2009/12/11> + 914588.000|date: 2009/12/14> + 544262.000|date: 2009/12/15> + 577117.000|date: 2009/12/16> + 466269.000|date: 2009/12/17> + 629893.000|date: 2009/12/18> + 344776.000|date: 2009/12/21> + 279458.000|date: 2009/12/22> + 189618.000|date: 2009/12/23> + 81491.000|date: 2009/12/24> + 196980.000|date: 2009/12/28> + 199870.000|date: 2009/12/29> + 198612.000|date: 2009/12/30> + 188522.000|date: 2009/12/31> + 278113.000|date: 2010/01/04> + 301785.000|date: 2010/01/05> + 350474.000|date: 2010/01/06> + 271941.000|date: 2010/01/07> + 248994.000|date: 2010/01/08> + 306849.000|date: 2010/01/11> + 314976.000|date: 2010/01/12> + 248849.000|date: 2010/01/13> + 186378.000|date: 2010/01/14> + 294128.000|date: 2010/01/15> + 260883.000|date: 2010/01/19> + 346306.000|date: 2010/01/20> + 391186.000|date: 2010/01/21> + 390883.000|date: 2010/01/22> + 293050.000|date: 2010/01/25> + 340843.000|date: 2010/01/26> + 357262.000|date: 2010/01/27> + 373645.000|date: 2010/01/28> + 408804.000|date: 2010/01/29> + 377030.000|date: 2010/02/01> + 340632.000|date: 2010/02/02> + 240247.000|date: 2010/02/03> + 338663.000|date: 2010/02/04> + 423007.000|date: 2010/02/05> + 305209.000|date: 2010/02/08> + 362455.000|date: 2010/02/09> + 217016.000|date: 2010/02/10> + 235594.000|date: 2010/02/11> + 306370.000|date: 2010/02/12> + 305183.000|date: 2010/02/16> + 218227.000|date: 2010/02/17> + 225440.000|date: 2010/02/18> + 242657.000|date: 2010/02/19> + 204696.000|date: 2010/02/22> + 333773.000|date: 2010/02/23> + 214702.000|date: 2010/02/24> + 256691.000|date: 2010/02/25> + 201304.000|date: 2010/02/26> + 187987.000|date: 2010/03/01> + 248283.000|date: 2010/03/02> + 222850.000|date: 2010/03/03> + 219634.000|date: 2010/03/04> + 268385.000|date: 2010/03/05> + 203001.000|date: 2010/03/08> + 290030.000|date: 2010/03/09> + 248117.000|date: 2010/03/10> + 193725.000|date: 2010/03/11> + 233628.000|date: 2010/03/12> + 220737.000|date: 2010/03/15> + 351117.000|date: 2010/03/16> + 387760.000|date: 2010/03/17> + 259285.000|date: 2010/03/18> + 455641.000|date: 2010/03/19> + 213930.000|date: 2010/03/22> + 247546.000|date: 2010/03/23> + 197547.000|date: 2010/03/24> + 211002.000|date: 2010/03/25> + 305548.000|date: 2010/03/26> + 261282.000|date: 2010/03/29> + 177484.000|date: 2010/03/30> + 223543.000|date: 2010/03/31> + 196192.000|date: 2010/04/01> + 209025.000|date: 2010/04/05> + 197769.000|date: 2010/04/06> + 245319.000|date: 2010/04/07> + 240636.000|date: 2010/04/08> + 210997.000|date: 2010/04/09> + 181705.000|date: 2010/04/12> + 191791.000|date: 2010/04/13> + 187873.000|date: 2010/04/14> + 167184.000|date: 2010/04/15> + 338661.000|date: 2010/04/16> + 256872.000|date: 2010/04/19> + 229896.000|date: 2010/04/20> + 211202.000|date: 2010/04/21> + 216546.000|date: 2010/04/22> + 243413.000|date: 2010/04/23> + 182388.000|date: 2010/04/26> + 363769.000|date: 2010/04/27> + 332481.000|date: 2010/04/28> + 472040.000|date: 2010/04/29> + 437620.000|date: 2010/04/30> + 307402.000|date: 2010/05/03> + 316468.000|date: 2010/05/04> + 302624.000|date: 2010/05/05> + 583362.000|date: 2010/05/06> + 690108.000|date: 2010/05/07> + 383375.000|date: 2010/05/10> + 298023.000|date: 2010/05/11> + 253908.000|date: 2010/05/12> + 267943.000|date: 2010/05/13> + 388153.000|date: 2010/05/14> + 319289.000|date: 2010/05/17> + 344675.000|date: 2010/05/18> + 367259.000|date: 2010/05/19> + 572012.000|date: 2010/05/20> + 528091.000|date: 2010/05/21> + 278454.000|date: 2010/05/24> + 505417.000|date: 2010/05/25> + 340318.000|date: 2010/05/26> + 319136.000|date: 2010/05/27> + 320812.000|date: 2010/05/28> + 329774.000|date: 2010/06/01> + 286707.000|date: 2010/06/02> + 323855.000|date: 2010/06/03> + 450191.000|date: 2010/06/04> + 283917.000|date: 2010/06/07> + 484606.000|date: 2010/06/08> + 316931.000|date: 2010/06/09> + 330200.000|date: 2010/06/10> + 212284.000|date: 2010/06/11> + 246678.000|date: 2010/06/14> + 245340.000|date: 2010/06/15> + 206542.000|date: 2010/06/16> + 233112.000|date: 2010/06/17> + 327492.000|date: 2010/06/18> + 248783.000|date: 2010/06/21> + 261480.000|date: 2010/06/22> + 380597.000|date: 2010/06/23> + 341889.000|date: 2010/06/24> + 1180234.000|date: 2010/06/25> + 430239.000|date: 2010/06/28> + 525368.000|date: 2010/06/29> + 439448.000|date: 2010/06/30> + 477539.000|date: 2010/07/01> + 327679.000|date: 2010/07/02> + 369151.000|date: 2010/07/06> + 417971.000|date: 2010/07/07> + 404345.000|date: 2010/07/08> + 259786.000|date: 2010/07/09> + 235164.000|date: 2010/07/12> + 305141.000|date: 2010/07/13> + 260637.000|date: 2010/07/14> + 247417.000|date: 2010/07/15> + 358056.000|date: 2010/07/16> + 209599.000|date: 2010/07/19> + 238100.000|date: 2010/07/20> + 268596.000|date: 2010/07/21> + 270523.000|date: 2010/07/22> + 192853.000|date: 2010/07/23> + 202266.000|date: 2010/07/26> + 224014.000|date: 2010/07/27> + 235110.000|date: 2010/07/28> + 337707.000|date: 2010/07/29> + 293678.000|date: 2010/07/30> + 281441.000|date: 2010/08/02> + 310757.000|date: 2010/08/03> + 210343.000|date: 2010/08/04> + 199907.000|date: 2010/08/05> + 230977.000|date: 2010/08/06> + 147369.000|date: 2010/08/09> + 231981.000|date: 2010/08/10> + 242812.000|date: 2010/08/11> + 169588.000|date: 2010/08/12> + 146562.000|date: 2010/08/13> + 143097.000|date: 2010/08/16> + 201301.000|date: 2010/08/17> + 211769.000|date: 2010/08/19> + 210130.000|date: 2010/08/20> open |ticker: XRAY> => 35.050|date: 2009/08/21> + 34.900|date: 2009/08/24> + 34.800|date: 2009/08/25> + 34.980|date: 2009/08/26> + 34.600|date: 2009/08/27> + 34.270|date: 2009/08/28> + 33.810|date: 2009/08/31> + 33.640|date: 2009/09/01> + 32.900|date: 2009/09/02> + 32.920|date: 2009/09/03> + 33.000|date: 2009/09/04> + 33.580|date: 2009/09/09> + 33.760|date: 2009/09/10> + 34.080|date: 2009/09/11> + 34.100|date: 2009/09/14> + 33.790|date: 2009/09/15> + 34.280|date: 2009/09/16> + 34.490|date: 2009/09/17> + 34.540|date: 2009/09/18> + 34.570|date: 2009/09/21> + 34.530|date: 2009/09/22> + 34.360|date: 2009/09/23> + 34.080|date: 2009/09/24> + 33.690|date: 2009/09/25> + 33.810|date: 2009/09/28> + 34.360|date: 2009/09/29> + 34.580|date: 2009/09/30> + 34.410|date: 2009/10/01> + 33.630|date: 2009/10/02> + 33.500|date: 2009/10/05> + 33.790|date: 2009/10/06> + 34.500|date: 2009/10/07> + 34.960|date: 2009/10/08> + 35.220|date: 2009/10/09> + 35.480|date: 2009/10/12> + 35.270|date: 2009/10/13> + 35.380|date: 2009/10/14> + 35.680|date: 2009/10/15> + 35.870|date: 2009/10/16> + 35.920|date: 2009/10/19> + 36.260|date: 2009/10/20> + 36.020|date: 2009/10/21> + 35.930|date: 2009/10/22> + 36.280|date: 2009/10/23> + 36.030|date: 2009/10/26> + 36.130|date: 2009/10/27> + 35.890|date: 2009/10/28> + 33.340|date: 2009/11/05> + 33.560|date: 2009/11/06> + 33.520|date: 2009/11/09> + 33.890|date: 2009/11/10> + 33.860|date: 2009/11/11> + 33.660|date: 2009/11/13> + 33.970|date: 2009/11/16> + 34.200|date: 2009/11/17> + 33.820|date: 2009/11/18> + 33.520|date: 2009/11/19> + 32.750|date: 2009/11/20> + 33.060|date: 2009/11/23> + 33.260|date: 2009/11/24> + 33.680|date: 2009/11/25> + 33.030|date: 2009/11/27> + 33.250|date: 2009/11/30> + 33.570|date: 2009/12/01> + 33.850|date: 2009/12/02> + 34.050|date: 2009/12/03> + 34.280|date: 2009/12/04> + 34.230|date: 2009/12/07> + 34.140|date: 2009/12/08> + 33.710|date: 2009/12/09> + 33.960|date: 2009/12/10> + 34.420|date: 2009/12/11> + 34.710|date: 2009/12/14> + 34.810|date: 2009/12/15> + 35.360|date: 2009/12/16> + 34.980|date: 2009/12/17> + 34.500|date: 2009/12/18> + 34.620|date: 2009/12/21> + 34.850|date: 2009/12/22> + 35.220|date: 2009/12/23> + 35.420|date: 2009/12/24> + 35.265|date: 2009/12/28> + 35.500|date: 2009/12/29> + 35.400|date: 2009/12/30> + 35.470|date: 2009/12/31> + 35.400|date: 2010/01/04> + 35.360|date: 2010/01/05> + 35.010|date: 2010/01/06> + 35.030|date: 2010/01/07> + 35.550|date: 2010/01/08> + 35.560|date: 2010/01/11> + 35.975|date: 2010/01/12> + 35.870|date: 2010/01/13> + 36.010|date: 2010/01/14> + 36.740|date: 2010/01/15> + 36.110|date: 2010/01/19> + 36.490|date: 2010/01/20> + 35.940|date: 2010/01/21> + 34.650|date: 2010/01/22> + 34.440|date: 2010/01/25> + 34.270|date: 2010/01/26> + 34.230|date: 2010/01/27> + 33.970|date: 2010/01/28> + 33.580|date: 2010/01/29> + 33.620|date: 2010/02/01> + 33.490|date: 2010/02/02> + 34.220|date: 2010/02/03> + 33.590|date: 2010/02/04> + 32.780|date: 2010/02/05> + 32.520|date: 2010/02/08> + 33.460|date: 2010/02/09> + 33.950|date: 2010/02/10> + 32.740|date: 2010/02/11> + 32.540|date: 2010/02/12> + 32.870|date: 2010/02/16> + 33.180|date: 2010/02/17> + 33.160|date: 2010/02/18> + 33.260|date: 2010/02/19> + 32.920|date: 2010/02/22> + 32.890|date: 2010/02/23> + 32.660|date: 2010/02/24> + 32.710|date: 2010/02/25> + 33.000|date: 2010/02/26> + 33.180|date: 2010/03/01> + 33.660|date: 2010/03/02> + 33.910|date: 2010/03/03> + 33.960|date: 2010/03/04> + 33.990|date: 2010/03/05> + 34.090|date: 2010/03/08> + 34.190|date: 2010/03/09> + 34.560|date: 2010/03/10> + 34.620|date: 2010/03/11> + 34.760|date: 2010/03/12> + 34.850|date: 2010/03/15> + 34.730|date: 2010/03/16> + 34.660|date: 2010/03/17> + 34.710|date: 2010/03/18> + 34.680|date: 2010/03/19> + 34.180|date: 2010/03/22> + 34.540|date: 2010/03/23> + 34.440|date: 2010/03/24> + 34.540|date: 2010/03/25> + 34.560|date: 2010/03/26> + 34.190|date: 2010/03/29> + 34.330|date: 2010/03/30> + 34.780|date: 2010/03/31> + 35.010|date: 2010/04/01> + 34.480|date: 2010/04/05> + 34.440|date: 2010/04/06> + 34.670|date: 2010/04/07> + 34.330|date: 2010/04/08> + 34.320|date: 2010/04/09> + 34.550|date: 2010/04/12> + 34.590|date: 2010/04/13> + 34.810|date: 2010/04/14> + 35.140|date: 2010/04/15> + 35.460|date: 2010/04/16> + 34.910|date: 2010/04/19> + 34.880|date: 2010/04/20> + 35.110|date: 2010/04/21> + 35.140|date: 2010/04/22> + 35.400|date: 2010/04/23> + 35.820|date: 2010/04/26> + 36.270|date: 2010/04/27> + 36.550|date: 2010/04/28> + 36.760|date: 2010/04/29> + 37.750|date: 2010/04/30> + 36.730|date: 2010/05/03> + 36.520|date: 2010/05/04> + 36.020|date: 2010/05/05> + 35.570|date: 2010/05/06> + 34.200|date: 2010/05/07> + 35.010|date: 2010/05/10> + 35.590|date: 2010/05/11> + 35.970|date: 2010/05/12> + 36.230|date: 2010/05/13> + 35.790|date: 2010/05/14> + 35.260|date: 2010/05/17> + 35.350|date: 2010/05/18> + 34.500|date: 2010/05/19> + 34.000|date: 2010/05/20> + 32.500|date: 2010/05/21> + 33.080|date: 2010/05/24> + 32.160|date: 2010/05/26> + 32.800|date: 2010/05/27> + 32.330|date: 2010/05/28> + 32.080|date: 2010/06/01> + 32.290|date: 2010/06/02> + 32.760|date: 2010/06/03> + 32.450|date: 2010/06/04> + 31.540|date: 2010/06/07> + 30.940|date: 2010/06/08> + 30.840|date: 2010/06/09> + 31.030|date: 2010/06/10> + 30.790|date: 2010/06/11> + 31.300|date: 2010/06/14> + 31.440|date: 2010/06/15> + 31.300|date: 2010/06/16> + 31.450|date: 2010/06/17> + 31.570|date: 2010/06/18> + 31.980|date: 2010/06/21> + 31.530|date: 2010/06/22> + 31.150|date: 2010/06/23> + 31.100|date: 2010/06/24> + 31.000|date: 2010/06/25> + 31.140|date: 2010/06/28> + 29.960|date: 2010/06/30> + 29.810|date: 2010/07/01> + 29.310|date: 2010/07/02> + 29.980|date: 2010/07/06> + 29.820|date: 2010/07/07> + 30.630|date: 2010/07/08> + 30.180|date: 2010/07/09> + 30.020|date: 2010/07/12> + 30.400|date: 2010/07/13> + 30.650|date: 2010/07/14> + 30.390|date: 2010/07/15> + 30.400|date: 2010/07/16> + 29.390|date: 2010/07/19> + 28.550|date: 2010/07/20> + 29.330|date: 2010/07/21> + 28.970|date: 2010/07/22> + 29.110|date: 2010/07/23> + 29.250|date: 2010/07/26> + 29.890|date: 2010/07/27> + 29.140|date: 2010/07/28> + 29.350|date: 2010/07/29> + 28.520|date: 2010/07/30> + 30.700|date: 2010/08/03> + 31.130|date: 2010/08/04> + 31.220|date: 2010/08/06> + 31.550|date: 2010/08/09> + 31.580|date: 2010/08/10> + 31.030|date: 2010/08/11> + 30.580|date: 2010/08/12> + 30.030|date: 2010/08/16> + 30.450|date: 2010/08/17> + 30.660|date: 2010/08/19> + 29.900|date: 2010/08/20> high |ticker: XRAY> => 35.220|date: 2009/08/21> + 35.070|date: 2009/08/24> + 35.100|date: 2009/08/25> + 35.080|date: 2009/08/26> + 34.610|date: 2009/08/27> + 34.540|date: 2009/08/28> + 34.000|date: 2009/08/31> + 34.220|date: 2009/09/01> + 33.300|date: 2009/09/02> + 33.090|date: 2009/09/03> + 33.500|date: 2009/09/04> + 34.230|date: 2009/09/09> + 34.380|date: 2009/09/10> + 34.530|date: 2009/09/11> + 34.440|date: 2009/09/14> + 34.610|date: 2009/09/15> + 34.820|date: 2009/09/16> + 34.960|date: 2009/09/17> + 34.820|date: 2009/09/18> + 35.090|date: 2009/09/21> + 34.940|date: 2009/09/22> + 34.450|date: 2009/09/23> + 34.120|date: 2009/09/24> + 33.940|date: 2009/09/25> + 34.660|date: 2009/09/28> + 34.540|date: 2009/09/29> + 34.680|date: 2009/09/30> + 34.500|date: 2009/10/01> + 33.800|date: 2009/10/02> + 34.130|date: 2009/10/05> + 35.000|date: 2009/10/06> + 34.890|date: 2009/10/07> + 35.660|date: 2009/10/08> + 35.718|date: 2009/10/09> + 35.660|date: 2009/10/12> + 35.310|date: 2009/10/13> + 35.820|date: 2009/10/14> + 36.090|date: 2009/10/15> + 36.070|date: 2009/10/16> + 36.620|date: 2009/10/19> + 36.560|date: 2009/10/20> + 36.400|date: 2009/10/21> + 36.240|date: 2009/10/22> + 36.670|date: 2009/10/23> + 36.760|date: 2009/10/26> + 36.800|date: 2009/10/27> + 36.140|date: 2009/10/28> + 33.980|date: 2009/11/05> + 33.670|date: 2009/11/06> + 33.930|date: 2009/11/09> + 34.090|date: 2009/11/10> + 34.010|date: 2009/11/11> + 34.025|date: 2009/11/13> + 34.460|date: 2009/11/16> + 34.250|date: 2009/11/17> + 33.860|date: 2009/11/18> + 33.660|date: 2009/11/19> + 33.000|date: 2009/11/20> + 33.580|date: 2009/11/23> + 33.720|date: 2009/11/24> + 33.910|date: 2009/11/25> + 33.570|date: 2009/11/27> + 33.360|date: 2009/11/30> + 33.850|date: 2009/12/01> + 34.210|date: 2009/12/02> + 34.640|date: 2009/12/03> + 34.500|date: 2009/12/04> + 34.540|date: 2009/12/07> + 34.350|date: 2009/12/08> + 33.790|date: 2009/12/09> + 34.560|date: 2009/12/10> + 34.680|date: 2009/12/11> + 35.100|date: 2009/12/14> + 35.670|date: 2009/12/15> + 35.809|date: 2009/12/16> + 35.000|date: 2009/12/17> + 34.570|date: 2009/12/18> + 35.068|date: 2009/12/21> + 35.260|date: 2009/12/22> + 35.550|date: 2009/12/23> + 35.460|date: 2009/12/24> + 35.450|date: 2009/12/28> + 35.520|date: 2009/12/29> + 35.560|date: 2009/12/30> + 35.640|date: 2009/12/31> + 35.650|date: 2010/01/04> + 35.360|date: 2010/01/05> + 35.340|date: 2010/01/06> + 35.640|date: 2010/01/07> + 35.770|date: 2010/01/08> + 36.140|date: 2010/01/11> + 36.070|date: 2010/01/12> + 36.370|date: 2010/01/13> + 36.640|date: 2010/01/14> + 36.740|date: 2010/01/15> + 36.820|date: 2010/01/19> + 36.620|date: 2010/01/20> + 36.150|date: 2010/01/21> + 35.030|date: 2010/01/22> + 34.660|date: 2010/01/25> + 34.470|date: 2010/01/26> + 34.230|date: 2010/01/27> + 34.180|date: 2010/01/28> + 33.960|date: 2010/01/29> + 33.760|date: 2010/02/01> + 34.580|date: 2010/02/02> + 34.280|date: 2010/02/03> + 33.710|date: 2010/02/04> + 32.940|date: 2010/02/05> + 33.370|date: 2010/02/08> + 34.030|date: 2010/02/09> + 33.970|date: 2010/02/10> + 33.230|date: 2010/02/11> + 32.970|date: 2010/02/12> + 33.040|date: 2010/02/16> + 33.190|date: 2010/02/17> + 33.410|date: 2010/02/18> + 33.290|date: 2010/02/19> + 33.000|date: 2010/02/22> + 32.920|date: 2010/02/23> + 33.050|date: 2010/02/24> + 33.010|date: 2010/02/25> + 33.250|date: 2010/02/26> + 33.660|date: 2010/03/01> + 33.940|date: 2010/03/02> + 34.040|date: 2010/03/03> + 34.000|date: 2010/03/04> + 34.340|date: 2010/03/05> + 34.480|date: 2010/03/08> + 34.670|date: 2010/03/09> + 34.756|date: 2010/03/10> + 34.850|date: 2010/03/11> + 34.990|date: 2010/03/12> + 34.900|date: 2010/03/15> + 34.785|date: 2010/03/16> + 34.749|date: 2010/03/17> + 34.980|date: 2010/03/18> + 34.740|date: 2010/03/19> + 34.550|date: 2010/03/22> + 34.580|date: 2010/03/23> + 34.560|date: 2010/03/24> + 34.710|date: 2010/03/25> + 34.690|date: 2010/03/26> + 34.530|date: 2010/03/29> + 34.820|date: 2010/03/30> + 35.010|date: 2010/03/31> + 35.020|date: 2010/04/01> + 34.850|date: 2010/04/05> + 34.930|date: 2010/04/06> + 34.870|date: 2010/04/07> + 34.430|date: 2010/04/08> + 34.650|date: 2010/04/09> + 34.660|date: 2010/04/12> + 34.860|date: 2010/04/13> + 35.200|date: 2010/04/14> + 35.490|date: 2010/04/15> + 35.550|date: 2010/04/16> + 34.930|date: 2010/04/19> + 35.310|date: 2010/04/20> + 35.270|date: 2010/04/21> + 35.560|date: 2010/04/22> + 36.050|date: 2010/04/23> + 36.633|date: 2010/04/26> + 37.030|date: 2010/04/27> + 37.570|date: 2010/04/28> + 38.110|date: 2010/04/29> + 38.150|date: 2010/04/30> + 36.880|date: 2010/05/03> + 36.570|date: 2010/05/04> + 36.510|date: 2010/05/05> + 35.850|date: 2010/05/06> + 34.470|date: 2010/05/07> + 35.750|date: 2010/05/10> + 36.395|date: 2010/05/11> + 36.640|date: 2010/05/12> + 36.510|date: 2010/05/13> + 35.900|date: 2010/05/14> + 35.370|date: 2010/05/17> + 35.610|date: 2010/05/18> + 34.810|date: 2010/05/19> + 34.000|date: 2010/05/20> + 33.200|date: 2010/05/21> + 33.210|date: 2010/05/24> + 32.720|date: 2010/05/26> + 32.810|date: 2010/05/27> + 32.780|date: 2010/05/28> + 32.800|date: 2010/06/01> + 33.000|date: 2010/06/02> + 33.195|date: 2010/06/03> + 32.520|date: 2010/06/04> + 31.690|date: 2010/06/07> + 30.990|date: 2010/06/08> + 31.130|date: 2010/06/09> + 31.240|date: 2010/06/10> + 31.210|date: 2010/06/11> + 31.760|date: 2010/06/14> + 31.550|date: 2010/06/15> + 31.640|date: 2010/06/16> + 31.610|date: 2010/06/17> + 31.760|date: 2010/06/18> + 32.070|date: 2010/06/21> + 31.900|date: 2010/06/22> + 31.300|date: 2010/06/23> + 31.270|date: 2010/06/24> + 31.310|date: 2010/06/25> + 31.340|date: 2010/06/28> + 30.430|date: 2010/06/30> + 29.870|date: 2010/07/01> + 29.550|date: 2010/07/02> + 30.750|date: 2010/07/06> + 30.510|date: 2010/07/07> + 30.780|date: 2010/07/08> + 30.350|date: 2010/07/09> + 30.250|date: 2010/07/12> + 30.970|date: 2010/07/13> + 30.800|date: 2010/07/14> + 30.620|date: 2010/07/15> + 30.400|date: 2010/07/16> + 29.490|date: 2010/07/19> + 29.360|date: 2010/07/20> + 29.400|date: 2010/07/21> + 29.360|date: 2010/07/22> + 29.440|date: 2010/07/23> + 29.850|date: 2010/07/26> + 30.030|date: 2010/07/27> + 29.510|date: 2010/07/28> + 29.680|date: 2010/07/29> + 30.060|date: 2010/07/30> + 31.200|date: 2010/08/03> + 31.750|date: 2010/08/04> + 31.590|date: 2010/08/06> + 31.800|date: 2010/08/09> + 31.890|date: 2010/08/10> + 31.230|date: 2010/08/11> + 30.840|date: 2010/08/12> + 30.405|date: 2010/08/16> + 31.075|date: 2010/08/17> + 30.720|date: 2010/08/19> + 29.980|date: 2010/08/20> low |ticker: XRAY> => 34.440|date: 2009/08/21> + 34.390|date: 2009/08/24> + 34.500|date: 2009/08/25> + 34.250|date: 2009/08/26> + 33.890|date: 2009/08/27> + 33.580|date: 2009/08/28> + 33.320|date: 2009/08/31> + 32.980|date: 2009/09/01> + 32.700|date: 2009/09/02> + 32.570|date: 2009/09/03> + 32.780|date: 2009/09/04> + 33.480|date: 2009/09/09> + 33.420|date: 2009/09/10> + 33.580|date: 2009/09/11> + 34.005|date: 2009/09/14> + 33.740|date: 2009/09/15> + 34.150|date: 2009/09/16> + 34.480|date: 2009/09/17> + 34.330|date: 2009/09/18> + 34.570|date: 2009/09/21> + 34.430|date: 2009/09/22> + 33.850|date: 2009/09/23> + 33.420|date: 2009/09/24> + 33.490|date: 2009/09/25> + 33.730|date: 2009/09/28> + 34.070|date: 2009/09/29> + 33.560|date: 2009/09/30> + 33.650|date: 2009/10/01> + 33.480|date: 2009/10/02> + 33.290|date: 2009/10/05> + 33.700|date: 2009/10/06> + 34.460|date: 2009/10/07> + 34.830|date: 2009/10/08> + 35.170|date: 2009/10/09> + 35.035|date: 2009/10/12> + 34.990|date: 2009/10/13> + 35.210|date: 2009/10/14> + 35.550|date: 2009/10/15> + 35.370|date: 2009/10/16> + 35.660|date: 2009/10/19> + 35.830|date: 2009/10/20> + 35.680|date: 2009/10/21> + 35.460|date: 2009/10/22> + 35.870|date: 2009/10/23> + 35.860|date: 2009/10/26> + 35.800|date: 2009/10/27> + 35.250|date: 2009/10/28> + 33.140|date: 2009/11/05> + 33.140|date: 2009/11/06> + 33.318|date: 2009/11/09> + 33.540|date: 2009/11/10> + 33.660|date: 2009/11/11> + 33.600|date: 2009/11/13> + 33.900|date: 2009/11/16> + 33.720|date: 2009/11/17> + 33.490|date: 2009/11/18> + 33.020|date: 2009/11/19> + 32.680|date: 2009/11/20> + 32.880|date: 2009/11/23> + 33.050|date: 2009/11/24> + 33.510|date: 2009/11/25> + 33.020|date: 2009/11/27> + 32.880|date: 2009/11/30> + 33.440|date: 2009/12/01> + 33.620|date: 2009/12/02> + 33.910|date: 2009/12/03> + 33.965|date: 2009/12/04> + 34.040|date: 2009/12/07> + 33.630|date: 2009/12/08> + 33.390|date: 2009/12/09> + 33.910|date: 2009/12/10> + 34.150|date: 2009/12/11> + 34.380|date: 2009/12/14> + 34.800|date: 2009/12/15> + 35.190|date: 2009/12/16> + 34.405|date: 2009/12/17> + 34.205|date: 2009/12/18> + 34.550|date: 2009/12/21> + 34.870|date: 2009/12/22> + 35.080|date: 2009/12/23> + 35.200|date: 2009/12/24> + 35.100|date: 2009/12/28> + 35.295|date: 2009/12/29> + 35.280|date: 2009/12/30> + 35.170|date: 2009/12/31> + 35.270|date: 2010/01/04> + 34.730|date: 2010/01/05> + 34.750|date: 2010/01/06> + 34.880|date: 2010/01/07> + 35.450|date: 2010/01/08> + 35.270|date: 2010/01/11> + 35.610|date: 2010/01/12> + 35.700|date: 2010/01/13> + 36.000|date: 2010/01/14> + 35.610|date: 2010/01/15> + 35.560|date: 2010/01/19> + 35.690|date: 2010/01/20> + 34.750|date: 2010/01/21> + 34.380|date: 2010/01/22> + 34.270|date: 2010/01/25> + 34.130|date: 2010/01/26> + 33.660|date: 2010/01/27> + 33.290|date: 2010/01/28> + 33.420|date: 2010/01/29> + 33.380|date: 2010/02/01> + 33.400|date: 2010/02/02> + 33.720|date: 2010/02/03> + 32.770|date: 2010/02/04> + 32.095|date: 2010/02/05> + 32.440|date: 2010/02/08> + 33.170|date: 2010/02/09> + 33.370|date: 2010/02/10> + 32.380|date: 2010/02/11> + 32.230|date: 2010/02/12> + 32.440|date: 2010/02/16> + 32.940|date: 2010/02/17> + 33.070|date: 2010/02/18> + 32.860|date: 2010/02/19> + 32.700|date: 2010/02/22> + 32.410|date: 2010/02/23> + 32.610|date: 2010/02/24> + 32.530|date: 2010/02/25> + 32.870|date: 2010/02/26> + 33.010|date: 2010/03/01> + 33.640|date: 2010/03/02> + 33.740|date: 2010/03/03> + 33.730|date: 2010/03/04> + 33.790|date: 2010/03/05> + 34.040|date: 2010/03/08> + 34.050|date: 2010/03/09> + 34.500|date: 2010/03/10> + 34.430|date: 2010/03/11> + 34.575|date: 2010/03/12> + 34.600|date: 2010/03/15> + 34.550|date: 2010/03/16> + 34.533|date: 2010/03/17> + 34.390|date: 2010/03/18> + 33.930|date: 2010/03/19> + 34.080|date: 2010/03/22> + 34.190|date: 2010/03/23> + 34.190|date: 2010/03/24> + 34.345|date: 2010/03/25> + 34.130|date: 2010/03/26> + 34.160|date: 2010/03/29> + 34.320|date: 2010/03/30> + 34.610|date: 2010/03/31> + 34.250|date: 2010/04/01> + 34.420|date: 2010/04/05> + 34.330|date: 2010/04/06> + 34.290|date: 2010/04/07> + 34.070|date: 2010/04/08> + 34.290|date: 2010/04/09> + 34.360|date: 2010/04/12> + 34.340|date: 2010/04/13> + 34.620|date: 2010/04/14> + 34.980|date: 2010/04/15> + 34.811|date: 2010/04/16> + 34.540|date: 2010/04/19> + 34.720|date: 2010/04/20> + 34.940|date: 2010/04/21> + 34.840|date: 2010/04/22> + 35.200|date: 2010/04/23> + 35.810|date: 2010/04/26> + 36.250|date: 2010/04/27> + 36.530|date: 2010/04/28> + 36.517|date: 2010/04/29> + 36.640|date: 2010/04/30> + 36.210|date: 2010/05/03> + 35.770|date: 2010/05/04> + 35.520|date: 2010/05/05> + 33.020|date: 2010/05/06> + 33.630|date: 2010/05/07> + 34.620|date: 2010/05/10> + 35.409|date: 2010/05/11> + 35.870|date: 2010/05/12> + 35.990|date: 2010/05/13> + 34.850|date: 2010/05/14> + 34.480|date: 2010/05/17> + 34.500|date: 2010/05/18> + 33.900|date: 2010/05/19> + 32.760|date: 2010/05/20> + 32.260|date: 2010/05/21> + 32.670|date: 2010/05/24> + 31.830|date: 2010/05/26> + 32.130|date: 2010/05/27> + 32.200|date: 2010/05/28> + 32.020|date: 2010/06/01> + 31.820|date: 2010/06/02> + 32.752|date: 2010/06/03> + 31.430|date: 2010/06/04> + 30.960|date: 2010/06/07> + 30.250|date: 2010/06/08> + 30.480|date: 2010/06/09> + 30.650|date: 2010/06/10> + 30.480|date: 2010/06/11> + 31.210|date: 2010/06/14> + 31.120|date: 2010/06/15> + 30.980|date: 2010/06/16> + 31.360|date: 2010/06/17> + 31.310|date: 2010/06/18> + 31.320|date: 2010/06/21> + 31.200|date: 2010/06/22> + 30.750|date: 2010/06/23> + 30.720|date: 2010/06/24> + 30.800|date: 2010/06/25> + 30.590|date: 2010/06/28> + 29.909|date: 2010/06/30> + 28.860|date: 2010/07/01> + 29.140|date: 2010/07/02> + 29.429|date: 2010/07/06> + 29.500|date: 2010/07/07> + 29.940|date: 2010/07/08> + 30.000|date: 2010/07/09> + 29.910|date: 2010/07/12> + 30.340|date: 2010/07/13> + 30.300|date: 2010/07/14> + 30.070|date: 2010/07/15> + 29.240|date: 2010/07/16> + 28.760|date: 2010/07/19> + 28.300|date: 2010/07/20> + 28.440|date: 2010/07/21> + 28.590|date: 2010/07/22> + 29.030|date: 2010/07/23> + 29.080|date: 2010/07/26> + 29.320|date: 2010/07/27> + 28.840|date: 2010/07/28> + 28.350|date: 2010/07/29> + 28.480|date: 2010/07/30> + 30.590|date: 2010/08/03> + 30.980|date: 2010/08/04> + 30.860|date: 2010/08/06> + 31.390|date: 2010/08/09> + 31.240|date: 2010/08/10> + 30.585|date: 2010/08/11> + 30.490|date: 2010/08/12> + 29.990|date: 2010/08/16> + 30.340|date: 2010/08/17> + 29.980|date: 2010/08/19> + 29.450|date: 2010/08/20> close |ticker: XRAY> => 34.550|date: 2009/08/21> + 34.610|date: 2009/08/24> + 34.830|date: 2009/08/25> + 34.460|date: 2009/08/26> + 34.260|date: 2009/08/27> + 33.780|date: 2009/08/28> + 33.720|date: 2009/08/31> + 33.010|date: 2009/09/01> + 32.890|date: 2009/09/02> + 33.020|date: 2009/09/03> + 33.460|date: 2009/09/04> + 33.870|date: 2009/09/09> + 34.340|date: 2009/09/10> + 34.220|date: 2009/09/11> + 34.360|date: 2009/09/14> + 34.580|date: 2009/09/15> + 34.800|date: 2009/09/16> + 34.580|date: 2009/09/17> + 34.650|date: 2009/09/18> + 34.850|date: 2009/09/21> + 34.570|date: 2009/09/22> + 33.910|date: 2009/09/23> + 33.630|date: 2009/09/24> + 33.600|date: 2009/09/25> + 34.510|date: 2009/09/28> + 34.500|date: 2009/09/29> + 34.540|date: 2009/09/30> + 33.650|date: 2009/10/01> + 33.600|date: 2009/10/02> + 34.130|date: 2009/10/05> + 34.640|date: 2009/10/06> + 34.870|date: 2009/10/07> + 35.440|date: 2009/10/08> + 35.610|date: 2009/10/09> + 35.240|date: 2009/10/12> + 35.210|date: 2009/10/13> + 35.820|date: 2009/10/14> + 36.040|date: 2009/10/15> + 35.950|date: 2009/10/16> + 36.570|date: 2009/10/19> + 35.960|date: 2009/10/20> + 35.740|date: 2009/10/21> + 36.150|date: 2009/10/22> + 35.990|date: 2009/10/23> + 35.890|date: 2009/10/26> + 35.910|date: 2009/10/27> + 35.350|date: 2009/10/28> + 33.710|date: 2009/11/05> + 33.500|date: 2009/11/06> + 33.920|date: 2009/11/09> + 33.680|date: 2009/11/10> + 33.850|date: 2009/11/11> + 33.890|date: 2009/11/13> + 34.330|date: 2009/11/16> + 33.880|date: 2009/11/17> + 33.740|date: 2009/11/18> + 33.150|date: 2009/11/19> + 32.860|date: 2009/11/20> + 33.200|date: 2009/11/23> + 33.650|date: 2009/11/24> + 33.560|date: 2009/11/25> + 33.300|date: 2009/11/27> + 33.320|date: 2009/11/30> + 33.650|date: 2009/12/01> + 34.160|date: 2009/12/02> + 33.950|date: 2009/12/03> + 34.260|date: 2009/12/04> + 34.140|date: 2009/12/07> + 33.860|date: 2009/12/08> + 33.720|date: 2009/12/09> + 34.420|date: 2009/12/10> + 34.640|date: 2009/12/11> + 35.050|date: 2009/12/14> + 35.330|date: 2009/12/15> + 35.260|date: 2009/12/16> + 34.570|date: 2009/12/17> + 34.430|date: 2009/12/18> + 34.820|date: 2009/12/21> + 35.190|date: 2009/12/22> + 35.550|date: 2009/12/23> + 35.270|date: 2009/12/24> + 35.450|date: 2009/12/28> + 35.440|date: 2009/12/29> + 35.560|date: 2009/12/30> + 35.170|date: 2009/12/31> + 35.330|date: 2010/01/04> + 34.910|date: 2010/01/05> + 35.140|date: 2010/01/06> + 35.600|date: 2010/01/07> + 35.600|date: 2010/01/08> + 36.060|date: 2010/01/11> + 35.800|date: 2010/01/12> + 36.300|date: 2010/01/13> + 36.570|date: 2010/01/14> + 35.950|date: 2010/01/15> + 36.520|date: 2010/01/19> + 36.130|date: 2010/01/20> + 34.830|date: 2010/01/21> + 34.440|date: 2010/01/22> + 34.480|date: 2010/01/25> + 34.230|date: 2010/01/26> + 34.060|date: 2010/01/27> + 33.440|date: 2010/01/28> + 33.530|date: 2010/01/29> + 33.580|date: 2010/02/01> + 34.510|date: 2010/02/02> + 33.870|date: 2010/02/03> + 32.790|date: 2010/02/04> + 32.690|date: 2010/02/05> + 33.100|date: 2010/02/08> + 33.940|date: 2010/02/09> + 33.790|date: 2010/02/10> + 33.010|date: 2010/02/11> + 32.640|date: 2010/02/12> + 33.010|date: 2010/02/16> + 33.120|date: 2010/02/17> + 33.310|date: 2010/02/18> + 32.940|date: 2010/02/19> + 32.810|date: 2010/02/22> + 32.830|date: 2010/02/23> + 33.000|date: 2010/02/24> + 32.940|date: 2010/02/25> + 33.090|date: 2010/02/26> + 33.560|date: 2010/03/01> + 33.840|date: 2010/03/02> + 33.810|date: 2010/03/03> + 33.850|date: 2010/03/04> + 34.330|date: 2010/03/05> + 34.290|date: 2010/03/08> + 34.600|date: 2010/03/09> + 34.670|date: 2010/03/10> + 34.800|date: 2010/03/11> + 34.770|date: 2010/03/12> + 34.770|date: 2010/03/15> + 34.630|date: 2010/03/16> + 34.670|date: 2010/03/17> + 34.450|date: 2010/03/18> + 34.140|date: 2010/03/19> + 34.520|date: 2010/03/22> + 34.580|date: 2010/03/23> + 34.260|date: 2010/03/24> + 34.390|date: 2010/03/25> + 34.170|date: 2010/03/26> + 34.480|date: 2010/03/29> + 34.800|date: 2010/03/30> + 34.880|date: 2010/03/31> + 34.480|date: 2010/04/01> + 34.590|date: 2010/04/05> + 34.860|date: 2010/04/06> + 34.370|date: 2010/04/07> + 34.330|date: 2010/04/08> + 34.640|date: 2010/04/09> + 34.530|date: 2010/04/12> + 34.860|date: 2010/04/13> + 35.190|date: 2010/04/14> + 35.440|date: 2010/04/15> + 34.950|date: 2010/04/16> + 34.740|date: 2010/04/19> + 35.280|date: 2010/04/20> + 35.260|date: 2010/04/21> + 35.490|date: 2010/04/22> + 35.960|date: 2010/04/23> + 36.330|date: 2010/04/26> + 36.410|date: 2010/04/27> + 36.770|date: 2010/04/28> + 37.960|date: 2010/04/29> + 36.650|date: 2010/04/30> + 36.690|date: 2010/05/03> + 35.940|date: 2010/05/04> + 35.650|date: 2010/05/05> + 34.700|date: 2010/05/06> + 33.810|date: 2010/05/07> + 35.710|date: 2010/05/10> + 35.910|date: 2010/05/11> + 36.570|date: 2010/05/12> + 36.010|date: 2010/05/13> + 35.060|date: 2010/05/14> + 35.000|date: 2010/05/17> + 34.590|date: 2010/05/18> + 34.350|date: 2010/05/19> + 32.850|date: 2010/05/20> + 33.060|date: 2010/05/21> + 32.720|date: 2010/05/24> + 31.950|date: 2010/05/26> + 32.710|date: 2010/05/27> + 32.430|date: 2010/05/28> + 32.030|date: 2010/06/01> + 33.000|date: 2010/06/02> + 33.000|date: 2010/06/03> + 31.455|date: 2010/06/04> + 31.000|date: 2010/06/07> + 30.610|date: 2010/06/08> + 30.590|date: 2010/06/09> + 31.050|date: 2010/06/10> + 31.200|date: 2010/06/11> + 31.270|date: 2010/06/14> + 31.430|date: 2010/06/15> + 31.500|date: 2010/06/16> + 31.570|date: 2010/06/17> + 31.720|date: 2010/06/18> + 31.460|date: 2010/06/21> + 31.260|date: 2010/06/22> + 31.060|date: 2010/06/23> + 30.980|date: 2010/06/24> + 31.030|date: 2010/06/25> + 31.110|date: 2010/06/28> + 29.910|date: 2010/06/30> + 29.430|date: 2010/07/01> + 29.390|date: 2010/07/02> + 29.650|date: 2010/07/06> + 30.480|date: 2010/07/07> + 30.180|date: 2010/07/08> + 30.220|date: 2010/07/09> + 30.170|date: 2010/07/12> + 30.770|date: 2010/07/13> + 30.410|date: 2010/07/14> + 30.420|date: 2010/07/15> + 29.250|date: 2010/07/16> + 28.810|date: 2010/07/19> + 29.300|date: 2010/07/20> + 28.530|date: 2010/07/21> + 29.130|date: 2010/07/22> + 29.250|date: 2010/07/23> + 29.800|date: 2010/07/26> + 29.380|date: 2010/07/27> + 29.460|date: 2010/07/28> + 29.040|date: 2010/07/29> + 30.020|date: 2010/07/30> + 31.110|date: 2010/08/03> + 31.640|date: 2010/08/04> + 31.560|date: 2010/08/06> + 31.770|date: 2010/08/09> + 31.620|date: 2010/08/10> + 30.890|date: 2010/08/11> + 30.610|date: 2010/08/12> + 30.230|date: 2010/08/16> + 30.845|date: 2010/08/17> + 30.130|date: 2010/08/19> + 29.460|date: 2010/08/20> volume |ticker: XRAY> => 9849.000|date: 2009/08/21> + 6499.000|date: 2009/08/24> + 7968.000|date: 2009/08/25> + 8462.000|date: 2009/08/26> + 8673.000|date: 2009/08/27> + 11574.000|date: 2009/08/28> + 8851.000|date: 2009/08/31> + 9949.000|date: 2009/09/01> + 10155.000|date: 2009/09/02> + 8304.000|date: 2009/09/03> + 7117.000|date: 2009/09/04> + 7458.000|date: 2009/09/09> + 8847.000|date: 2009/09/10> + 4976.000|date: 2009/09/11> + 7753.000|date: 2009/09/14> + 11855.000|date: 2009/09/15> + 6971.000|date: 2009/09/16> + 9618.000|date: 2009/09/17> + 11798.000|date: 2009/09/18> + 5392.000|date: 2009/09/21> + 8788.000|date: 2009/09/22> + 8348.000|date: 2009/09/23> + 7380.000|date: 2009/09/24> + 7759.000|date: 2009/09/25> + 6349.000|date: 2009/09/28> + 7691.000|date: 2009/09/29> + 19249.000|date: 2009/09/30> + 17711.000|date: 2009/10/01> + 6710.000|date: 2009/10/02> + 9658.000|date: 2009/10/05> + 15990.000|date: 2009/10/06> + 5968.000|date: 2009/10/07> + 17682.000|date: 2009/10/08> + 6749.000|date: 2009/10/09> + 9454.000|date: 2009/10/12> + 5400.000|date: 2009/10/13> + 7267.000|date: 2009/10/14> + 6882.000|date: 2009/10/15> + 9932.000|date: 2009/10/16> + 11610.000|date: 2009/10/19> + 7270.000|date: 2009/10/20> + 10574.000|date: 2009/10/21> + 8183.000|date: 2009/10/22> + 10765.000|date: 2009/10/23> + 13334.000|date: 2009/10/26> + 14905.000|date: 2009/10/27> + 11124.000|date: 2009/10/28> + 9639.000|date: 2009/11/05> + 10443.000|date: 2009/11/06> + 9721.000|date: 2009/11/09> + 14003.000|date: 2009/11/10> + 11607.000|date: 2009/11/11> + 9205.000|date: 2009/11/13> + 7896.000|date: 2009/11/16> + 10519.000|date: 2009/11/17> + 8133.000|date: 2009/11/18> + 11542.000|date: 2009/11/19> + 11135.000|date: 2009/11/20> + 9812.000|date: 2009/11/23> + 12567.000|date: 2009/11/24> + 6226.000|date: 2009/11/25> + 4167.000|date: 2009/11/27> + 11456.000|date: 2009/11/30> + 10022.000|date: 2009/12/01> + 7478.000|date: 2009/12/02> + 8869.000|date: 2009/12/03> + 11502.000|date: 2009/12/04> + 5883.000|date: 2009/12/07> + 9834.000|date: 2009/12/08> + 7412.000|date: 2009/12/09> + 8786.000|date: 2009/12/10> + 12761.000|date: 2009/12/11> + 7933.000|date: 2009/12/14> + 8364.000|date: 2009/12/15> + 8990.000|date: 2009/12/16> + 8313.000|date: 2009/12/17> + 17503.000|date: 2009/12/18> + 8540.000|date: 2009/12/21> + 4898.000|date: 2009/12/22> + 5818.000|date: 2009/12/23> + 2033.000|date: 2009/12/24> + 4355.000|date: 2009/12/28> + 4398.000|date: 2009/12/29> + 5752.000|date: 2009/12/30> + 4892.000|date: 2009/12/31> + 10513.000|date: 2010/01/04> + 7633.000|date: 2010/01/05> + 15950.000|date: 2010/01/06> + 10960.000|date: 2010/01/07> + 8037.000|date: 2010/01/08> + 7872.000|date: 2010/01/11> + 10020.000|date: 2010/01/12> + 8148.000|date: 2010/01/13> + 7099.000|date: 2010/01/14> + 8798.000|date: 2010/01/15> + 5813.000|date: 2010/01/19> + 8441.000|date: 2010/01/20> + 17312.000|date: 2010/01/21> + 15271.000|date: 2010/01/22> + 7058.000|date: 2010/01/25> + 11384.000|date: 2010/01/26> + 11867.000|date: 2010/01/27> + 13558.000|date: 2010/01/28> + 11748.000|date: 2010/01/29> + 10257.000|date: 2010/02/01> + 19689.000|date: 2010/02/02> + 10508.000|date: 2010/02/03> + 11132.000|date: 2010/02/04> + 20673.000|date: 2010/02/05> + 19246.000|date: 2010/02/08> + 16435.000|date: 2010/02/09> + 13045.000|date: 2010/02/10> + 24852.000|date: 2010/02/11> + 23255.000|date: 2010/02/12> + 11010.000|date: 2010/02/16> + 13996.000|date: 2010/02/17> + 9833.000|date: 2010/02/18> + 12703.000|date: 2010/02/19> + 12991.000|date: 2010/02/22> + 19892.000|date: 2010/02/23> + 13142.000|date: 2010/02/24> + 11772.000|date: 2010/02/25> + 14150.000|date: 2010/02/26> + 7839.000|date: 2010/03/01> + 9051.000|date: 2010/03/02> + 8225.000|date: 2010/03/03> + 7588.000|date: 2010/03/04> + 8676.000|date: 2010/03/05> + 6040.000|date: 2010/03/08> + 11802.000|date: 2010/03/09> + 11484.000|date: 2010/03/10> + 8339.000|date: 2010/03/11> + 8573.000|date: 2010/03/12> + 7239.000|date: 2010/03/15> + 9376.000|date: 2010/03/16> + 9485.000|date: 2010/03/17> + 12780.000|date: 2010/03/18> + 29848.000|date: 2010/03/19> + 8676.000|date: 2010/03/22> + 5793.000|date: 2010/03/23> + 5894.000|date: 2010/03/24> + 8673.000|date: 2010/03/25> + 6330.000|date: 2010/03/26> + 4146.000|date: 2010/03/29> + 7095.000|date: 2010/03/30> + 13424.000|date: 2010/03/31> + 12110.000|date: 2010/04/01> + 4927.000|date: 2010/04/05> + 8454.000|date: 2010/04/06> + 6729.000|date: 2010/04/07> + 5712.000|date: 2010/04/08> + 3989.000|date: 2010/04/09> + 6218.000|date: 2010/04/12> + 5187.000|date: 2010/04/13> + 6505.000|date: 2010/04/14> + 8402.000|date: 2010/04/15> + 15738.000|date: 2010/04/16> + 7462.000|date: 2010/04/19> + 7228.000|date: 2010/04/20> + 12454.000|date: 2010/04/21> + 15547.000|date: 2010/04/22> + 19031.000|date: 2010/04/23> + 15632.000|date: 2010/04/26> + 16426.000|date: 2010/04/27> + 14392.000|date: 2010/04/28> + 24101.000|date: 2010/04/29> + 14904.000|date: 2010/04/30> + 12522.000|date: 2010/05/03> + 12066.000|date: 2010/05/04> + 15449.000|date: 2010/05/05> + 21059.000|date: 2010/05/06> + 24540.000|date: 2010/05/07> + 18919.000|date: 2010/05/10> + 16114.000|date: 2010/05/11> + 9367.000|date: 2010/05/12> + 12856.000|date: 2010/05/13> + 16914.000|date: 2010/05/14> + 14395.000|date: 2010/05/17> + 17931.000|date: 2010/05/18> + 22191.000|date: 2010/05/19> + 26896.000|date: 2010/05/20> + 18602.000|date: 2010/05/21> + 8891.000|date: 2010/05/24> + 27727.000|date: 2010/05/26> + 13635.000|date: 2010/05/27> + 13225.000|date: 2010/05/28> + 16821.000|date: 2010/06/01> + 15158.000|date: 2010/06/02> + 9630.000|date: 2010/06/03> + 15915.000|date: 2010/06/04> + 18015.000|date: 2010/06/07> + 17628.000|date: 2010/06/08> + 12488.000|date: 2010/06/09> + 13287.000|date: 2010/06/10> + 8952.000|date: 2010/06/11> + 9213.000|date: 2010/06/14> + 15864.000|date: 2010/06/15> + 7900.000|date: 2010/06/16> + 8820.000|date: 2010/06/17> + 12204.000|date: 2010/06/18> + 9012.000|date: 2010/06/21> + 7929.000|date: 2010/06/22> + 9276.000|date: 2010/06/23> + 14409.000|date: 2010/06/24> + 14326.000|date: 2010/06/25> + 8843.000|date: 2010/06/28> + 11163.000|date: 2010/06/30> + 24920.000|date: 2010/07/01> + 8791.000|date: 2010/07/02> + 14692.000|date: 2010/07/06> + 14072.000|date: 2010/07/07> + 11952.000|date: 2010/07/08> + 5053.000|date: 2010/07/09> + 5472.000|date: 2010/07/12> + 6679.000|date: 2010/07/13> + 8893.000|date: 2010/07/14> + 9834.000|date: 2010/07/15> + 11183.000|date: 2010/07/16> + 30607.000|date: 2010/07/19> + 17338.000|date: 2010/07/20> + 10369.000|date: 2010/07/21> + 12879.000|date: 2010/07/22> + 10286.000|date: 2010/07/23> + 8890.000|date: 2010/07/26> + 13499.000|date: 2010/07/27> + 22854.000|date: 2010/07/28> + 34907.000|date: 2010/07/29> + 19866.000|date: 2010/07/30> + 11322.000|date: 2010/08/03> + 11348.000|date: 2010/08/04> + 11923.000|date: 2010/08/06> + 6503.000|date: 2010/08/09> + 12182.000|date: 2010/08/10> + 14649.000|date: 2010/08/11> + 9079.000|date: 2010/08/12> + 5505.000|date: 2010/08/16> + 6056.000|date: 2010/08/17> + 8429.000|date: 2010/08/19> + 18881.000|date: 2010/08/20> open |ticker: XRX> => 8.330|date: 2009/08/21> + 8.480|date: 2009/08/24> + 8.590|date: 2009/08/25> + 8.730|date: 2009/08/26> + 8.640|date: 2009/08/27> + 8.900|date: 2009/08/28> + 8.840|date: 2009/08/31> + 8.600|date: 2009/09/01> + 8.420|date: 2009/09/02> + 8.380|date: 2009/09/03> + 8.430|date: 2009/09/04> + 8.670|date: 2009/09/09> + 9.050|date: 2009/09/10> + 9.380|date: 2009/09/11> + 9.080|date: 2009/09/14> + 9.600|date: 2009/09/15> + 9.620|date: 2009/09/16> + 9.510|date: 2009/09/17> + 9.570|date: 2009/09/18> + 9.470|date: 2009/09/21> + 9.450|date: 2009/09/22> + 9.180|date: 2009/09/23> + 9.350|date: 2009/09/24> + 9.060|date: 2009/09/25> + 7.900|date: 2009/09/28> + 7.890|date: 2009/09/29> + 8.090|date: 2009/09/30> + 7.750|date: 2009/10/01> + 7.320|date: 2009/10/02> + 7.430|date: 2009/10/05> + 7.500|date: 2009/10/06> + 7.290|date: 2009/10/07> + 7.370|date: 2009/10/08> + 7.620|date: 2009/10/09> + 7.830|date: 2009/10/12> + 7.850|date: 2009/10/13> + 7.690|date: 2009/10/14> + 7.680|date: 2009/10/15> + 7.650|date: 2009/10/16> + 7.620|date: 2009/10/19> + 7.810|date: 2009/10/20> + 7.820|date: 2009/10/21> + 7.900|date: 2009/10/22> + 7.990|date: 2009/10/23> + 7.900|date: 2009/10/26> + 7.790|date: 2009/10/27> + 7.660|date: 2009/10/28> + 7.930|date: 2009/11/05> + 7.890|date: 2009/11/06> + 7.990|date: 2009/11/09> + 7.950|date: 2009/11/10> + 7.910|date: 2009/11/11> + 7.860|date: 2009/11/12> + 7.850|date: 2009/11/13> + 7.890|date: 2009/11/16> + 8.010|date: 2009/11/17> + 8.000|date: 2009/11/18> + 7.870|date: 2009/11/19> + 7.760|date: 2009/11/20> + 7.940|date: 2009/11/23> + 7.930|date: 2009/11/24> + 7.950|date: 2009/11/25> + 7.670|date: 2009/11/27> + 7.750|date: 2009/11/30> + 7.780|date: 2009/12/01> + 7.770|date: 2009/12/02> + 7.820|date: 2009/12/03> + 7.850|date: 2009/12/04> + 7.930|date: 2009/12/07> + 7.830|date: 2009/12/08> + 7.780|date: 2009/12/09> + 7.940|date: 2009/12/10> + 7.890|date: 2009/12/11> + 7.970|date: 2009/12/14> + 8.240|date: 2009/12/15> + 8.390|date: 2009/12/16> + 8.380|date: 2009/12/17> + 8.460|date: 2009/12/18> + 8.410|date: 2009/12/21> + 8.470|date: 2009/12/22> + 8.580|date: 2009/12/23> + 8.590|date: 2009/12/24> + 8.630|date: 2009/12/28> + 8.480|date: 2009/12/29> + 8.540|date: 2009/12/30> + 8.610|date: 2009/12/31> + 8.540|date: 2010/01/04> + 8.630|date: 2010/01/05> + 8.640|date: 2010/01/06> + 8.530|date: 2010/01/07> + 8.580|date: 2010/01/08> + 8.620|date: 2010/01/11> + 8.680|date: 2010/01/12> + 8.880|date: 2010/01/13> + 8.910|date: 2010/01/14> + 8.850|date: 2010/01/15> + 8.830|date: 2010/01/19> + 8.920|date: 2010/01/20> + 9.150|date: 2010/01/21> + 9.220|date: 2010/01/22> + 9.030|date: 2010/01/25> + 8.870|date: 2010/01/26> + 8.830|date: 2010/01/27> + 8.880|date: 2010/01/28> + 8.900|date: 2010/01/29> + 8.750|date: 2010/02/01> + 8.980|date: 2010/02/02> + 9.090|date: 2010/02/03> + 8.980|date: 2010/02/04> + 8.550|date: 2010/02/05> + 8.390|date: 2010/02/08> + 8.530|date: 2010/02/09> + 8.390|date: 2010/02/10> + 8.470|date: 2010/02/11> + 8.600|date: 2010/02/12> + 8.700|date: 2010/02/16> + 8.900|date: 2010/02/17> + 8.930|date: 2010/02/18> + 9.110|date: 2010/02/19> + 9.300|date: 2010/02/22> + 9.220|date: 2010/02/23> + 9.160|date: 2010/02/24> + 9.120|date: 2010/02/25> + 9.290|date: 2010/02/26> + 9.380|date: 2010/03/01> + 9.540|date: 2010/03/02> + 9.600|date: 2010/03/03> + 9.610|date: 2010/03/04> + 9.620|date: 2010/03/05> + 9.900|date: 2010/03/08> + 9.700|date: 2010/03/09> + 9.780|date: 2010/03/10> + 9.790|date: 2010/03/11> + 10.000|date: 2010/03/12> + 9.850|date: 2010/03/15> + 10.110|date: 2010/03/16> + 10.110|date: 2010/03/17> + 9.930|date: 2010/03/18> + 9.910|date: 2010/03/19> + 9.510|date: 2010/03/22> + 9.920|date: 2010/03/23> + 10.040|date: 2010/03/24> + 9.930|date: 2010/03/25> + 9.670|date: 2010/03/26> + 9.650|date: 2010/03/29> + 9.650|date: 2010/03/30> + 9.700|date: 2010/03/31> + 9.810|date: 2010/04/01> + 10.000|date: 2010/04/05> + 10.360|date: 2010/04/06> + 10.190|date: 2010/04/07> + 10.100|date: 2010/04/08> + 10.420|date: 2010/04/09> + 10.510|date: 2010/04/12> + 10.390|date: 2010/04/13> + 10.410|date: 2010/04/14> + 10.550|date: 2010/04/15> + 10.430|date: 2010/04/16> + 10.280|date: 2010/04/19> + 10.740|date: 2010/04/20> + 10.800|date: 2010/04/21> + 10.490|date: 2010/04/22> + 11.300|date: 2010/04/23> + 11.120|date: 2010/04/26> + 11.310|date: 2010/04/27> + 10.880|date: 2010/04/28> + 11.250|date: 2010/04/29> + 11.220|date: 2010/04/30> + 10.990|date: 2010/05/03> + 10.750|date: 2010/05/04> + 10.500|date: 2010/05/05> + 10.360|date: 2010/05/06> + 10.060|date: 2010/05/07> + 10.350|date: 2010/05/10> + 10.130|date: 2010/05/11> + 10.140|date: 2010/05/12> + 10.190|date: 2010/05/13> + 10.210|date: 2010/05/14> + 10.000|date: 2010/05/17> + 10.170|date: 2010/05/18> + 9.910|date: 2010/05/19> + 9.370|date: 2010/05/20> + 8.940|date: 2010/05/21> + 8.929|date: 2010/05/24> + 8.710|date: 2010/05/25> + 9.170|date: 2010/05/26> + 9.140|date: 2010/05/27> + 9.490|date: 2010/05/28> + 9.450|date: 2010/06/01> + 8.990|date: 2010/06/02> + 9.220|date: 2010/06/03> + 9.030|date: 2010/06/04> + 8.890|date: 2010/06/07> + 8.650|date: 2010/06/08> + 8.600|date: 2010/06/09> + 8.610|date: 2010/06/10> + 8.940|date: 2010/06/11> + 9.110|date: 2010/06/14> + 9.190|date: 2010/06/15> + 9.390|date: 2010/06/16> + 9.520|date: 2010/06/17> + 9.450|date: 2010/06/18> + 9.610|date: 2010/06/21> + 9.360|date: 2010/06/22> + 9.140|date: 2010/06/23> + 9.000|date: 2010/06/24> + 8.810|date: 2010/06/25> + 8.710|date: 2010/06/28> + 8.600|date: 2010/06/29> + 8.300|date: 2010/06/30> + 8.060|date: 2010/07/01> + 7.940|date: 2010/07/02> + 8.090|date: 2010/07/06> + 7.910|date: 2010/07/07> + 8.210|date: 2010/07/08> + 8.190|date: 2010/07/09> + 8.240|date: 2010/07/12> + 8.500|date: 2010/07/13> + 8.610|date: 2010/07/14> + 8.600|date: 2010/07/15> + 8.580|date: 2010/07/16> + 8.330|date: 2010/07/19> + 8.270|date: 2010/07/20> + 8.530|date: 2010/07/21> + 8.860|date: 2010/07/22> + 8.970|date: 2010/07/23> + 9.330|date: 2010/07/26> + 9.590|date: 2010/07/27> + 9.570|date: 2010/07/28> + 9.550|date: 2010/07/29> + 9.510|date: 2010/07/30> + 9.810|date: 2010/08/02> + 9.800|date: 2010/08/03> + 9.710|date: 2010/08/04> + 9.640|date: 2010/08/05> + 9.490|date: 2010/08/06> + 9.630|date: 2010/08/09> + 9.660|date: 2010/08/10> + 9.430|date: 2010/08/11> + 9.170|date: 2010/08/12> + 9.050|date: 2010/08/13> + 8.950|date: 2010/08/16> + 9.080|date: 2010/08/17> + 9.200|date: 2010/08/19> + 8.910|date: 2010/08/20> high |ticker: XRX> => 8.560|date: 2009/08/21> + 8.610|date: 2009/08/24> + 8.820|date: 2009/08/25> + 8.750|date: 2009/08/26> + 8.860|date: 2009/08/27> + 9.090|date: 2009/08/28> + 8.840|date: 2009/08/31> + 8.880|date: 2009/09/01> + 8.460|date: 2009/09/02> + 8.520|date: 2009/09/03> + 8.650|date: 2009/09/04> + 8.890|date: 2009/09/09> + 9.380|date: 2009/09/10> + 9.430|date: 2009/09/11> + 9.170|date: 2009/09/14> + 9.630|date: 2009/09/15> + 9.700|date: 2009/09/16> + 9.750|date: 2009/09/17> + 9.600|date: 2009/09/18> + 9.480|date: 2009/09/21> + 9.520|date: 2009/09/22> + 9.420|date: 2009/09/23> + 9.430|date: 2009/09/24> + 9.200|date: 2009/09/25> + 7.900|date: 2009/09/28> + 8.060|date: 2009/09/29> + 8.100|date: 2009/09/30> + 7.780|date: 2009/10/01> + 7.400|date: 2009/10/02> + 7.525|date: 2009/10/05> + 7.540|date: 2009/10/06> + 7.330|date: 2009/10/07> + 7.635|date: 2009/10/08> + 7.900|date: 2009/10/09> + 7.900|date: 2009/10/12> + 7.880|date: 2009/10/13> + 7.720|date: 2009/10/14> + 7.720|date: 2009/10/15> + 7.690|date: 2009/10/16> + 7.860|date: 2009/10/19> + 7.970|date: 2009/10/20> + 7.960|date: 2009/10/21> + 8.110|date: 2009/10/22> + 8.030|date: 2009/10/23> + 7.990|date: 2009/10/26> + 7.880|date: 2009/10/27> + 7.725|date: 2009/10/28> + 8.040|date: 2009/11/05> + 8.000|date: 2009/11/06> + 8.070|date: 2009/11/09> + 8.000|date: 2009/11/10> + 7.930|date: 2009/11/11> + 8.000|date: 2009/11/12> + 7.910|date: 2009/11/13> + 8.050|date: 2009/11/16> + 8.050|date: 2009/11/17> + 8.000|date: 2009/11/18> + 7.900|date: 2009/11/19> + 7.870|date: 2009/11/20> + 7.970|date: 2009/11/23> + 7.950|date: 2009/11/24> + 7.950|date: 2009/11/25> + 7.840|date: 2009/11/27> + 7.800|date: 2009/11/30> + 7.900|date: 2009/12/01> + 7.880|date: 2009/12/02> + 7.843|date: 2009/12/03> + 7.920|date: 2009/12/04> + 8.000|date: 2009/12/07> + 7.860|date: 2009/12/08> + 7.920|date: 2009/12/09> + 8.020|date: 2009/12/10> + 7.975|date: 2009/12/11> + 8.250|date: 2009/12/14> + 8.420|date: 2009/12/15> + 8.720|date: 2009/12/16> + 8.470|date: 2009/12/17> + 8.520|date: 2009/12/18> + 8.520|date: 2009/12/21> + 8.660|date: 2009/12/22> + 8.610|date: 2009/12/23> + 8.710|date: 2009/12/24> + 8.700|date: 2009/12/28> + 8.690|date: 2009/12/29> + 8.670|date: 2009/12/30> + 8.660|date: 2009/12/31> + 8.760|date: 2010/01/04> + 8.650|date: 2010/01/05> + 8.670|date: 2010/01/06> + 8.620|date: 2010/01/07> + 8.640|date: 2010/01/08> + 8.840|date: 2010/01/11> + 8.910|date: 2010/01/12> + 8.970|date: 2010/01/13> + 9.000|date: 2010/01/14> + 8.890|date: 2010/01/15> + 9.040|date: 2010/01/19> + 8.950|date: 2010/01/20> + 9.480|date: 2010/01/21> + 9.270|date: 2010/01/22> + 9.110|date: 2010/01/25> + 8.940|date: 2010/01/26> + 8.910|date: 2010/01/27> + 8.950|date: 2010/01/28> + 8.910|date: 2010/01/29> + 8.970|date: 2010/02/01> + 9.160|date: 2010/02/02> + 9.170|date: 2010/02/03> + 9.040|date: 2010/02/04> + 8.600|date: 2010/02/05> + 8.510|date: 2010/02/08> + 8.550|date: 2010/02/09> + 8.540|date: 2010/02/10> + 8.810|date: 2010/02/11> + 8.880|date: 2010/02/12> + 8.900|date: 2010/02/16> + 9.030|date: 2010/02/17> + 9.190|date: 2010/02/18> + 9.270|date: 2010/02/19> + 9.310|date: 2010/02/22> + 9.230|date: 2010/02/23> + 9.260|date: 2010/02/24> + 9.310|date: 2010/02/25> + 9.400|date: 2010/02/26> + 9.580|date: 2010/03/01> + 9.600|date: 2010/03/02> + 9.700|date: 2010/03/03> + 9.640|date: 2010/03/04> + 9.900|date: 2010/03/05> + 10.070|date: 2010/03/08> + 9.880|date: 2010/03/09> + 9.870|date: 2010/03/10> + 10.000|date: 2010/03/11> + 10.000|date: 2010/03/12> + 10.050|date: 2010/03/15> + 10.170|date: 2010/03/16> + 10.120|date: 2010/03/17> + 9.930|date: 2010/03/18> + 9.940|date: 2010/03/19> + 9.890|date: 2010/03/22> + 10.120|date: 2010/03/23> + 10.060|date: 2010/03/24> + 9.990|date: 2010/03/25> + 9.840|date: 2010/03/26> + 9.750|date: 2010/03/29> + 9.770|date: 2010/03/30> + 9.780|date: 2010/03/31> + 10.000|date: 2010/04/01> + 10.400|date: 2010/04/05> + 10.370|date: 2010/04/06> + 10.290|date: 2010/04/07> + 10.430|date: 2010/04/08> + 10.500|date: 2010/04/09> + 10.550|date: 2010/04/12> + 10.500|date: 2010/04/13> + 10.620|date: 2010/04/14> + 10.550|date: 2010/04/15> + 10.540|date: 2010/04/16> + 10.770|date: 2010/04/19> + 11.065|date: 2010/04/20> + 10.890|date: 2010/04/21> + 10.570|date: 2010/04/22> + 11.720|date: 2010/04/23> + 11.490|date: 2010/04/26> + 11.310|date: 2010/04/27> + 11.220|date: 2010/04/28> + 11.270|date: 2010/04/29> + 11.250|date: 2010/04/30> + 11.140|date: 2010/05/03> + 10.770|date: 2010/05/04> + 10.710|date: 2010/05/05> + 10.440|date: 2010/05/06> + 10.185|date: 2010/05/07> + 10.550|date: 2010/05/10> + 10.360|date: 2010/05/11> + 10.320|date: 2010/05/12> + 10.570|date: 2010/05/13> + 10.350|date: 2010/05/14> + 10.190|date: 2010/05/17> + 10.290|date: 2010/05/18> + 9.990|date: 2010/05/19> + 9.370|date: 2010/05/20> + 9.350|date: 2010/05/21> + 9.240|date: 2010/05/24> + 9.130|date: 2010/05/25> + 9.230|date: 2010/05/26> + 9.480|date: 2010/05/27> + 9.500|date: 2010/05/28> + 9.750|date: 2010/06/01> + 9.220|date: 2010/06/02> + 9.390|date: 2010/06/03> + 9.100|date: 2010/06/04> + 8.960|date: 2010/06/07> + 8.670|date: 2010/06/08> + 8.800|date: 2010/06/09> + 9.060|date: 2010/06/10> + 9.120|date: 2010/06/11> + 9.360|date: 2010/06/14> + 9.470|date: 2010/06/15> + 9.510|date: 2010/06/16> + 9.580|date: 2010/06/17> + 9.590|date: 2010/06/18> + 9.760|date: 2010/06/21> + 9.440|date: 2010/06/22> + 9.240|date: 2010/06/23> + 9.000|date: 2010/06/24> + 8.840|date: 2010/06/25> + 8.810|date: 2010/06/28> + 8.600|date: 2010/06/29> + 8.320|date: 2010/06/30> + 8.150|date: 2010/07/01> + 8.060|date: 2010/07/02> + 8.200|date: 2010/07/06> + 8.140|date: 2010/07/07> + 8.220|date: 2010/07/08> + 8.280|date: 2010/07/09> + 8.450|date: 2010/07/12> + 8.720|date: 2010/07/13> + 8.710|date: 2010/07/14> + 8.670|date: 2010/07/15> + 8.600|date: 2010/07/16> + 8.480|date: 2010/07/19> + 8.500|date: 2010/07/20> + 8.660|date: 2010/07/21> + 9.340|date: 2010/07/22> + 9.260|date: 2010/07/23> + 9.530|date: 2010/07/26> + 9.710|date: 2010/07/27> + 9.600|date: 2010/07/28> + 9.700|date: 2010/07/29> + 9.860|date: 2010/07/30> + 9.985|date: 2010/08/02> + 9.850|date: 2010/08/03> + 9.770|date: 2010/08/04> + 9.690|date: 2010/08/05> + 9.620|date: 2010/08/06> + 9.810|date: 2010/08/09> + 9.720|date: 2010/08/10> + 9.480|date: 2010/08/11> + 9.170|date: 2010/08/12> + 9.220|date: 2010/08/13> + 9.050|date: 2010/08/16> + 9.340|date: 2010/08/17> + 9.260|date: 2010/08/19> + 9.070|date: 2010/08/20> low |ticker: XRX> => 8.240|date: 2009/08/21> + 8.450|date: 2009/08/24> + 8.590|date: 2009/08/25> + 8.550|date: 2009/08/26> + 8.560|date: 2009/08/27> + 8.780|date: 2009/08/28> + 8.560|date: 2009/08/31> + 8.430|date: 2009/09/01> + 8.300|date: 2009/09/02> + 8.290|date: 2009/09/03> + 8.380|date: 2009/09/04> + 8.610|date: 2009/09/09> + 8.960|date: 2009/09/10> + 9.120|date: 2009/09/11> + 9.000|date: 2009/09/14> + 9.360|date: 2009/09/15> + 9.510|date: 2009/09/16> + 9.450|date: 2009/09/17> + 9.440|date: 2009/09/18> + 9.310|date: 2009/09/21> + 9.200|date: 2009/09/22> + 9.180|date: 2009/09/23> + 9.050|date: 2009/09/24> + 9.000|date: 2009/09/25> + 7.250|date: 2009/09/28> + 7.770|date: 2009/09/29> + 7.700|date: 2009/09/30> + 7.380|date: 2009/10/01> + 7.210|date: 2009/10/02> + 7.250|date: 2009/10/05> + 7.260|date: 2009/10/06> + 7.190|date: 2009/10/07> + 7.240|date: 2009/10/08> + 7.580|date: 2009/10/09> + 7.770|date: 2009/10/12> + 7.550|date: 2009/10/13> + 7.595|date: 2009/10/14> + 7.600|date: 2009/10/15> + 7.540|date: 2009/10/16> + 7.600|date: 2009/10/19> + 7.690|date: 2009/10/20> + 7.650|date: 2009/10/21> + 7.780|date: 2009/10/22> + 7.830|date: 2009/10/23> + 7.760|date: 2009/10/26> + 7.650|date: 2009/10/27> + 7.470|date: 2009/10/28> + 7.900|date: 2009/11/05> + 7.850|date: 2009/11/06> + 7.950|date: 2009/11/09> + 7.810|date: 2009/11/10> + 7.720|date: 2009/11/11> + 7.800|date: 2009/11/12> + 7.770|date: 2009/11/13> + 7.880|date: 2009/11/16> + 7.910|date: 2009/11/17> + 7.870|date: 2009/11/18> + 7.720|date: 2009/11/19> + 7.730|date: 2009/11/20> + 7.890|date: 2009/11/23> + 7.860|date: 2009/11/24> + 7.870|date: 2009/11/25> + 7.550|date: 2009/11/27> + 7.640|date: 2009/11/30> + 7.730|date: 2009/12/01> + 7.760|date: 2009/12/02> + 7.730|date: 2009/12/03> + 7.780|date: 2009/12/04> + 7.820|date: 2009/12/07> + 7.780|date: 2009/12/08> + 7.690|date: 2009/12/09> + 7.870|date: 2009/12/10> + 7.880|date: 2009/12/11> + 7.950|date: 2009/12/14> + 8.110|date: 2009/12/15> + 8.360|date: 2009/12/16> + 8.270|date: 2009/12/17> + 8.310|date: 2009/12/18> + 8.340|date: 2009/12/21> + 8.440|date: 2009/12/22> + 8.500|date: 2009/12/23> + 8.540|date: 2009/12/24> + 8.450|date: 2009/12/28> + 8.450|date: 2009/12/29> + 8.500|date: 2009/12/30> + 8.440|date: 2009/12/31> + 8.470|date: 2010/01/04> + 8.560|date: 2010/01/05> + 8.540|date: 2010/01/06> + 8.510|date: 2010/01/07> + 8.510|date: 2010/01/08> + 8.570|date: 2010/01/11> + 8.680|date: 2010/01/12> + 8.810|date: 2010/01/13> + 8.850|date: 2010/01/14> + 8.790|date: 2010/01/15> + 8.790|date: 2010/01/19> + 8.730|date: 2010/01/20> + 9.130|date: 2010/01/21> + 8.910|date: 2010/01/22> + 8.860|date: 2010/01/25> + 8.720|date: 2010/01/26> + 8.710|date: 2010/01/27> + 8.780|date: 2010/01/28> + 8.710|date: 2010/01/29> + 8.730|date: 2010/02/01> + 8.930|date: 2010/02/02> + 8.970|date: 2010/02/03> + 8.630|date: 2010/02/04> + 8.350|date: 2010/02/05> + 8.250|date: 2010/02/08> + 8.200|date: 2010/02/09> + 8.370|date: 2010/02/10> + 8.400|date: 2010/02/11> + 8.540|date: 2010/02/12> + 8.690|date: 2010/02/16> + 8.800|date: 2010/02/17> + 8.870|date: 2010/02/18> + 9.090|date: 2010/02/19> + 9.190|date: 2010/02/22> + 9.040|date: 2010/02/23> + 9.090|date: 2010/02/24> + 9.100|date: 2010/02/25> + 9.210|date: 2010/02/26> + 9.380|date: 2010/03/01> + 9.440|date: 2010/03/02> + 9.500|date: 2010/03/03> + 9.400|date: 2010/03/04> + 9.580|date: 2010/03/05> + 9.880|date: 2010/03/08> + 9.670|date: 2010/03/09> + 9.690|date: 2010/03/10> + 9.760|date: 2010/03/11> + 9.810|date: 2010/03/12> + 9.830|date: 2010/03/15> + 10.010|date: 2010/03/16> + 9.850|date: 2010/03/17> + 9.750|date: 2010/03/18> + 9.520|date: 2010/03/19> + 9.450|date: 2010/03/22> + 9.790|date: 2010/03/23> + 9.850|date: 2010/03/24> + 9.620|date: 2010/03/25> + 9.640|date: 2010/03/26> + 9.630|date: 2010/03/29> + 9.630|date: 2010/03/30> + 9.600|date: 2010/03/31> + 9.780|date: 2010/04/01> + 9.900|date: 2010/04/05> + 10.180|date: 2010/04/06> + 10.000|date: 2010/04/07> + 9.940|date: 2010/04/08> + 10.340|date: 2010/04/09> + 10.410|date: 2010/04/12> + 10.380|date: 2010/04/13> + 10.380|date: 2010/04/14> + 10.400|date: 2010/04/15> + 10.270|date: 2010/04/16> + 10.180|date: 2010/04/19> + 10.560|date: 2010/04/20> + 10.550|date: 2010/04/21> + 10.210|date: 2010/04/22> + 10.780|date: 2010/04/23> + 11.100|date: 2010/04/26> + 10.780|date: 2010/04/27> + 10.750|date: 2010/04/28> + 10.990|date: 2010/04/29> + 10.840|date: 2010/04/30> + 10.810|date: 2010/05/03> + 10.420|date: 2010/05/04> + 10.230|date: 2010/05/05> + 9.110|date: 2010/05/06> + 9.450|date: 2010/05/07> + 10.080|date: 2010/05/10> + 9.940|date: 2010/05/11> + 10.110|date: 2010/05/12> + 10.130|date: 2010/05/13> + 9.900|date: 2010/05/14> + 9.770|date: 2010/05/17> + 9.950|date: 2010/05/18> + 9.560|date: 2010/05/19> + 8.960|date: 2010/05/20> + 8.810|date: 2010/05/21> + 8.820|date: 2010/05/24> + 8.460|date: 2010/05/25> + 8.930|date: 2010/05/26> + 9.060|date: 2010/05/27> + 9.230|date: 2010/05/28> + 8.930|date: 2010/06/01> + 8.875|date: 2010/06/02> + 9.190|date: 2010/06/03> + 8.850|date: 2010/06/04> + 8.600|date: 2010/06/07> + 8.310|date: 2010/06/08> + 8.410|date: 2010/06/09> + 8.610|date: 2010/06/10> + 8.840|date: 2010/06/11> + 9.060|date: 2010/06/14> + 9.160|date: 2010/06/15> + 9.350|date: 2010/06/16> + 9.340|date: 2010/06/17> + 9.370|date: 2010/06/18> + 9.240|date: 2010/06/21> + 9.110|date: 2010/06/22> + 8.950|date: 2010/06/23> + 8.700|date: 2010/06/24> + 8.600|date: 2010/06/25> + 8.620|date: 2010/06/28> + 8.260|date: 2010/06/29> + 7.930|date: 2010/06/30> + 7.670|date: 2010/07/01> + 7.870|date: 2010/07/02> + 7.830|date: 2010/07/06> + 7.890|date: 2010/07/07> + 8.070|date: 2010/07/08> + 8.110|date: 2010/07/09> + 8.220|date: 2010/07/12> + 8.500|date: 2010/07/13> + 8.470|date: 2010/07/14> + 8.390|date: 2010/07/15> + 8.230|date: 2010/07/16> + 8.250|date: 2010/07/19> + 8.080|date: 2010/07/20> + 8.300|date: 2010/07/21> + 8.820|date: 2010/07/22> + 8.860|date: 2010/07/23> + 9.150|date: 2010/07/26> + 9.470|date: 2010/07/27> + 9.360|date: 2010/07/28> + 9.550|date: 2010/07/29> + 9.470|date: 2010/07/30> + 9.650|date: 2010/08/02> + 9.520|date: 2010/08/03> + 9.570|date: 2010/08/04> + 9.500|date: 2010/08/05> + 9.335|date: 2010/08/06> + 9.630|date: 2010/08/09> + 9.380|date: 2010/08/10> + 9.170|date: 2010/08/11> + 8.940|date: 2010/08/12> + 8.980|date: 2010/08/13> + 8.880|date: 2010/08/16> + 9.040|date: 2010/08/17> + 8.848|date: 2010/08/19> + 8.850|date: 2010/08/20> close |ticker: XRX> => 8.450|date: 2009/08/21> + 8.560|date: 2009/08/24> + 8.720|date: 2009/08/25> + 8.720|date: 2009/08/26> + 8.840|date: 2009/08/27> + 8.890|date: 2009/08/28> + 8.650|date: 2009/08/31> + 8.460|date: 2009/09/01> + 8.340|date: 2009/09/02> + 8.430|date: 2009/09/03> + 8.640|date: 2009/09/04> + 8.860|date: 2009/09/09> + 9.370|date: 2009/09/10> + 9.170|date: 2009/09/11> + 9.160|date: 2009/09/14> + 9.560|date: 2009/09/15> + 9.570|date: 2009/09/16> + 9.510|date: 2009/09/17> + 9.480|date: 2009/09/18> + 9.440|date: 2009/09/21> + 9.210|date: 2009/09/22> + 9.310|date: 2009/09/23> + 9.130|date: 2009/09/24> + 9.020|date: 2009/09/25> + 7.680|date: 2009/09/28> + 7.920|date: 2009/09/29> + 7.740|date: 2009/09/30> + 7.490|date: 2009/10/01> + 7.320|date: 2009/10/02> + 7.440|date: 2009/10/05> + 7.310|date: 2009/10/06> + 7.250|date: 2009/10/07> + 7.610|date: 2009/10/08> + 7.750|date: 2009/10/09> + 7.800|date: 2009/10/12> + 7.570|date: 2009/10/13> + 7.720|date: 2009/10/14> + 7.690|date: 2009/10/15> + 7.610|date: 2009/10/16> + 7.800|date: 2009/10/19> + 7.870|date: 2009/10/20> + 7.720|date: 2009/10/21> + 8.030|date: 2009/10/22> + 7.880|date: 2009/10/23> + 7.770|date: 2009/10/26> + 7.720|date: 2009/10/27> + 7.490|date: 2009/10/28> + 7.940|date: 2009/11/05> + 7.930|date: 2009/11/06> + 8.070|date: 2009/11/09> + 7.840|date: 2009/11/10> + 7.890|date: 2009/11/11> + 7.850|date: 2009/11/12> + 7.860|date: 2009/11/13> + 8.010|date: 2009/11/16> + 7.990|date: 2009/11/17> + 7.940|date: 2009/11/18> + 7.780|date: 2009/11/19> + 7.830|date: 2009/11/20> + 7.930|date: 2009/11/23> + 7.920|date: 2009/11/24> + 7.910|date: 2009/11/25> + 7.790|date: 2009/11/27> + 7.700|date: 2009/11/30> + 7.830|date: 2009/12/01> + 7.800|date: 2009/12/02> + 7.760|date: 2009/12/03> + 7.910|date: 2009/12/04> + 7.900|date: 2009/12/07> + 7.800|date: 2009/12/08> + 7.900|date: 2009/12/09> + 7.880|date: 2009/12/10> + 7.930|date: 2009/12/11> + 8.220|date: 2009/12/14> + 8.360|date: 2009/12/15> + 8.410|date: 2009/12/16> + 8.430|date: 2009/12/17> + 8.370|date: 2009/12/18> + 8.480|date: 2009/12/21> + 8.580|date: 2009/12/22> + 8.550|date: 2009/12/23> + 8.650|date: 2009/12/24> + 8.480|date: 2009/12/28> + 8.580|date: 2009/12/29> + 8.660|date: 2009/12/30> + 8.460|date: 2009/12/31> + 8.630|date: 2010/01/04> + 8.640|date: 2010/01/05> + 8.560|date: 2010/01/06> + 8.600|date: 2010/01/07> + 8.570|date: 2010/01/08> + 8.780|date: 2010/01/11> + 8.850|date: 2010/01/12> + 8.950|date: 2010/01/13> + 8.890|date: 2010/01/14> + 8.840|date: 2010/01/15> + 9.020|date: 2010/01/19> + 8.890|date: 2010/01/20> + 9.280|date: 2010/01/21> + 8.970|date: 2010/01/22> + 8.890|date: 2010/01/25> + 8.860|date: 2010/01/26> + 8.890|date: 2010/01/27> + 8.820|date: 2010/01/28> + 8.720|date: 2010/01/29> + 8.970|date: 2010/02/01> + 9.130|date: 2010/02/02> + 8.990|date: 2010/02/03> + 8.650|date: 2010/02/04> + 8.470|date: 2010/02/05> + 8.450|date: 2010/02/08> + 8.380|date: 2010/02/09> + 8.450|date: 2010/02/10> + 8.760|date: 2010/02/11> + 8.770|date: 2010/02/12> + 8.860|date: 2010/02/16> + 8.920|date: 2010/02/17> + 9.170|date: 2010/02/18> + 9.200|date: 2010/02/19> + 9.240|date: 2010/02/22> + 9.100|date: 2010/02/23> + 9.250|date: 2010/02/24> + 9.290|date: 2010/02/25> + 9.370|date: 2010/02/26> + 9.550|date: 2010/03/01> + 9.500|date: 2010/03/02> + 9.520|date: 2010/03/03> + 9.540|date: 2010/03/04> + 9.870|date: 2010/03/05> + 9.910|date: 2010/03/08> + 9.740|date: 2010/03/09> + 9.850|date: 2010/03/10> + 10.000|date: 2010/03/11> + 9.890|date: 2010/03/12> + 10.020|date: 2010/03/15> + 10.090|date: 2010/03/16> + 9.900|date: 2010/03/17> + 9.860|date: 2010/03/18> + 9.570|date: 2010/03/19> + 9.870|date: 2010/03/22> + 10.110|date: 2010/03/23> + 9.860|date: 2010/03/24> + 9.620|date: 2010/03/25> + 9.700|date: 2010/03/26> + 9.730|date: 2010/03/29> + 9.690|date: 2010/03/30> + 9.750|date: 2010/03/31> + 9.990|date: 2010/04/01> + 10.380|date: 2010/04/05> + 10.270|date: 2010/04/06> + 10.160|date: 2010/04/07> + 10.420|date: 2010/04/08> + 10.440|date: 2010/04/09> + 10.490|date: 2010/04/12> + 10.450|date: 2010/04/13> + 10.550|date: 2010/04/14> + 10.490|date: 2010/04/15> + 10.320|date: 2010/04/16> + 10.710|date: 2010/04/19> + 10.740|date: 2010/04/20> + 10.600|date: 2010/04/21> + 10.450|date: 2010/04/22> + 11.320|date: 2010/04/23> + 11.350|date: 2010/04/26> + 10.810|date: 2010/04/27> + 11.100|date: 2010/04/28> + 11.220|date: 2010/04/29> + 10.900|date: 2010/04/30> + 11.050|date: 2010/05/03> + 10.600|date: 2010/05/04> + 10.420|date: 2010/05/05> + 10.040|date: 2010/05/06> + 9.730|date: 2010/05/07> + 10.140|date: 2010/05/10> + 10.100|date: 2010/05/11> + 10.190|date: 2010/05/12> + 10.300|date: 2010/05/13> + 10.020|date: 2010/05/14> + 10.100|date: 2010/05/17> + 10.010|date: 2010/05/18> + 9.590|date: 2010/05/19> + 9.120|date: 2010/05/20> + 9.220|date: 2010/05/21> + 8.950|date: 2010/05/24> + 9.090|date: 2010/05/25> + 8.990|date: 2010/05/26> + 9.460|date: 2010/05/27> + 9.310|date: 2010/05/28> + 8.950|date: 2010/06/01> + 9.220|date: 2010/06/02> + 9.270|date: 2010/06/03> + 8.880|date: 2010/06/04> + 8.620|date: 2010/06/07> + 8.560|date: 2010/06/08> + 8.490|date: 2010/06/09> + 9.020|date: 2010/06/10> + 9.020|date: 2010/06/11> + 9.150|date: 2010/06/14> + 9.460|date: 2010/06/15> + 9.440|date: 2010/06/16> + 9.460|date: 2010/06/17> + 9.430|date: 2010/06/18> + 9.350|date: 2010/06/21> + 9.130|date: 2010/06/22> + 9.020|date: 2010/06/23> + 8.770|date: 2010/06/24> + 8.740|date: 2010/06/25> + 8.710|date: 2010/06/28> + 8.340|date: 2010/06/29> + 8.040|date: 2010/06/30> + 7.970|date: 2010/07/01> + 7.990|date: 2010/07/02> + 7.910|date: 2010/07/06> + 8.123|date: 2010/07/07> + 8.170|date: 2010/07/08> + 8.220|date: 2010/07/09> + 8.400|date: 2010/07/12> + 8.630|date: 2010/07/13> + 8.610|date: 2010/07/14> + 8.610|date: 2010/07/15> + 8.300|date: 2010/07/16> + 8.440|date: 2010/07/19> + 8.470|date: 2010/07/20> + 8.410|date: 2010/07/21> + 9.030|date: 2010/07/22> + 9.250|date: 2010/07/23> + 9.530|date: 2010/07/26> + 9.570|date: 2010/07/27> + 9.520|date: 2010/07/28> + 9.630|date: 2010/07/29> + 9.740|date: 2010/07/30> + 9.820|date: 2010/08/02> + 9.650|date: 2010/08/03> + 9.740|date: 2010/08/04> + 9.640|date: 2010/08/05> + 9.590|date: 2010/08/06> + 9.750|date: 2010/08/09> + 9.620|date: 2010/08/10> + 9.270|date: 2010/08/11> + 9.100|date: 2010/08/12> + 9.010|date: 2010/08/13> + 9.020|date: 2010/08/16> + 9.240|date: 2010/08/17> + 9.050|date: 2010/08/19> + 8.970|date: 2010/08/20> volume |ticker: XRX> => 42005.000|date: 2009/08/21> + 45643.000|date: 2009/08/24> + 65192.000|date: 2009/08/25> + 40004.000|date: 2009/08/26> + 40968.000|date: 2009/08/27> + 42755.000|date: 2009/08/28> + 43981.000|date: 2009/08/31> + 54620.000|date: 2009/09/01> + 53843.000|date: 2009/09/02> + 42298.000|date: 2009/09/03> + 30005.000|date: 2009/09/04> + 50654.000|date: 2009/09/09> + 71531.000|date: 2009/09/10> + 62816.000|date: 2009/09/11> + 48545.000|date: 2009/09/14> + 99827.000|date: 2009/09/15> + 74429.000|date: 2009/09/16> + 73487.000|date: 2009/09/17> + 62679.000|date: 2009/09/18> + 60122.000|date: 2009/09/21> + 67420.000|date: 2009/09/22> + 69349.000|date: 2009/09/23> + 49023.000|date: 2009/09/24> + 37442.000|date: 2009/09/25> + 1429852.000|date: 2009/09/28> + 763819.000|date: 2009/09/29> + 434951.000|date: 2009/09/30> + 473696.000|date: 2009/10/01> + 377314.000|date: 2009/10/02> + 343524.000|date: 2009/10/05> + 337167.000|date: 2009/10/06> + 343996.000|date: 2009/10/07> + 428674.000|date: 2009/10/08> + 309882.000|date: 2009/10/09> + 168633.000|date: 2009/10/12> + 226889.000|date: 2009/10/13> + 164604.000|date: 2009/10/14> + 133846.000|date: 2009/10/15> + 179881.000|date: 2009/10/16> + 219943.000|date: 2009/10/19> + 254303.000|date: 2009/10/20> + 302170.000|date: 2009/10/21> + 566925.000|date: 2009/10/22> + 246845.000|date: 2009/10/23> + 277818.000|date: 2009/10/26> + 204780.000|date: 2009/10/27> + 144843.000|date: 2009/10/28> + 200488.000|date: 2009/11/05> + 105882.000|date: 2009/11/06> + 132855.000|date: 2009/11/09> + 150083.000|date: 2009/11/10> + 154057.000|date: 2009/11/11> + 214993.000|date: 2009/11/12> + 143067.000|date: 2009/11/13> + 152223.000|date: 2009/11/16> + 152393.000|date: 2009/11/17> + 122476.000|date: 2009/11/18> + 161686.000|date: 2009/11/19> + 100247.000|date: 2009/11/20> + 121185.000|date: 2009/11/23> + 78915.000|date: 2009/11/24> + 96218.000|date: 2009/11/25> + 50440.000|date: 2009/11/27> + 104458.000|date: 2009/11/30> + 133410.000|date: 2009/12/01> + 95758.000|date: 2009/12/02> + 65754.000|date: 2009/12/03> + 206894.000|date: 2009/12/04> + 85637.000|date: 2009/12/07> + 84906.000|date: 2009/12/08> + 100082.000|date: 2009/12/09> + 118877.000|date: 2009/12/10> + 78994.000|date: 2009/12/11> + 192621.000|date: 2009/12/14> + 239662.000|date: 2009/12/15> + 310346.000|date: 2009/12/16> + 122346.000|date: 2009/12/17> + 118168.000|date: 2009/12/18> + 69094.000|date: 2009/12/21> + 114105.000|date: 2009/12/22> + 53057.000|date: 2009/12/23> + 24100.000|date: 2009/12/24> + 103153.000|date: 2009/12/28> + 86995.000|date: 2009/12/29> + 72126.000|date: 2009/12/30> + 94923.000|date: 2009/12/31> + 134726.000|date: 2010/01/04> + 85792.000|date: 2010/01/05> + 69416.000|date: 2010/01/06> + 118801.000|date: 2010/01/07> + 64824.000|date: 2010/01/08> + 139019.000|date: 2010/01/11> + 187061.000|date: 2010/01/12> + 111173.000|date: 2010/01/13> + 92496.000|date: 2010/01/14> + 115271.000|date: 2010/01/15> + 178629.000|date: 2010/01/19> + 207875.000|date: 2010/01/20> + 442400.000|date: 2010/01/21> + 218665.000|date: 2010/01/22> + 146680.000|date: 2010/01/25> + 108558.000|date: 2010/01/26> + 183201.000|date: 2010/01/27> + 180676.000|date: 2010/01/28> + 223243.000|date: 2010/01/29> + 144426.000|date: 2010/02/01> + 246101.000|date: 2010/02/02> + 131224.000|date: 2010/02/03> + 248390.000|date: 2010/02/04> + 364235.000|date: 2010/02/05> + 128148.000|date: 2010/02/08> + 272852.000|date: 2010/02/09> + 106995.000|date: 2010/02/10> + 231865.000|date: 2010/02/11> + 135277.000|date: 2010/02/12> + 99194.000|date: 2010/02/16> + 137136.000|date: 2010/02/17> + 179831.000|date: 2010/02/18> + 143738.000|date: 2010/02/19> + 125341.000|date: 2010/02/22> + 79473.000|date: 2010/02/23> + 105824.000|date: 2010/02/24> + 117349.000|date: 2010/02/25> + 110077.000|date: 2010/02/26> + 125285.000|date: 2010/03/01> + 115791.000|date: 2010/03/02> + 103157.000|date: 2010/03/03> + 155025.000|date: 2010/03/04> + 138733.000|date: 2010/03/05> + 138322.000|date: 2010/03/08> + 91992.000|date: 2010/03/09> + 123243.000|date: 2010/03/10> + 130734.000|date: 2010/03/11> + 138912.000|date: 2010/03/12> + 144328.000|date: 2010/03/15> + 128266.000|date: 2010/03/16> + 181523.000|date: 2010/03/17> + 121037.000|date: 2010/03/18> + 178054.000|date: 2010/03/19> + 142696.000|date: 2010/03/22> + 149266.000|date: 2010/03/23> + 88127.000|date: 2010/03/24> + 128100.000|date: 2010/03/25> + 72367.000|date: 2010/03/26> + 70633.000|date: 2010/03/29> + 62467.000|date: 2010/03/30> + 116304.000|date: 2010/03/31> + 101971.000|date: 2010/04/01> + 174081.000|date: 2010/04/05> + 117449.000|date: 2010/04/06> + 125425.000|date: 2010/04/07> + 149870.000|date: 2010/04/08> + 146244.000|date: 2010/04/09> + 78915.000|date: 2010/04/12> + 188261.000|date: 2010/04/13> + 125701.000|date: 2010/04/14> + 129316.000|date: 2010/04/15> + 156986.000|date: 2010/04/16> + 249031.000|date: 2010/04/19> + 194743.000|date: 2010/04/20> + 136405.000|date: 2010/04/21> + 140274.000|date: 2010/04/22> + 792871.000|date: 2010/04/23> + 279202.000|date: 2010/04/26> + 249565.000|date: 2010/04/27> + 237342.000|date: 2010/04/28> + 185618.000|date: 2010/04/29> + 189338.000|date: 2010/04/30> + 144846.000|date: 2010/05/03> + 197256.000|date: 2010/05/04> + 219926.000|date: 2010/05/05> + 294069.000|date: 2010/05/06> + 271344.000|date: 2010/05/07> + 261827.000|date: 2010/05/10> + 178211.000|date: 2010/05/11> + 136123.000|date: 2010/05/12> + 199657.000|date: 2010/05/13> + 145937.000|date: 2010/05/14> + 161022.000|date: 2010/05/17> + 178211.000|date: 2010/05/18> + 209446.000|date: 2010/05/19> + 348477.000|date: 2010/05/20> + 172696.000|date: 2010/05/21> + 198333.000|date: 2010/05/24> + 294070.000|date: 2010/05/25> + 205680.000|date: 2010/05/26> + 195788.000|date: 2010/05/27> + 189449.000|date: 2010/05/28> + 254166.000|date: 2010/06/01> + 186997.000|date: 2010/06/02> + 133808.000|date: 2010/06/03> + 171575.000|date: 2010/06/04> + 201430.000|date: 2010/06/07> + 245130.000|date: 2010/06/08> + 289915.000|date: 2010/06/09> + 324277.000|date: 2010/06/10> + 159380.000|date: 2010/06/11> + 117904.000|date: 2010/06/14> + 141659.000|date: 2010/06/15> + 87407.000|date: 2010/06/16> + 114949.000|date: 2010/06/17> + 132315.000|date: 2010/06/18> + 123473.000|date: 2010/06/21> + 126276.000|date: 2010/06/22> + 131804.000|date: 2010/06/23> + 104265.000|date: 2010/06/24> + 156643.000|date: 2010/06/25> + 87196.000|date: 2010/06/28> + 148249.000|date: 2010/06/29> + 353679.000|date: 2010/06/30> + 360237.000|date: 2010/07/01> + 172178.000|date: 2010/07/02> + 172840.000|date: 2010/07/06> + 193098.000|date: 2010/07/07> + 194804.000|date: 2010/07/08> + 170224.000|date: 2010/07/09> + 161959.000|date: 2010/07/12> + 145236.000|date: 2010/07/13> + 144441.000|date: 2010/07/14> + 120703.000|date: 2010/07/15> + 136247.000|date: 2010/07/16> + 110343.000|date: 2010/07/19> + 193281.000|date: 2010/07/20> + 193710.000|date: 2010/07/21> + 328591.000|date: 2010/07/22> + 204936.000|date: 2010/07/23> + 224609.000|date: 2010/07/26> + 253330.000|date: 2010/07/27> + 150735.000|date: 2010/07/28> + 222857.000|date: 2010/07/29> + 197000.000|date: 2010/07/30> + 185459.000|date: 2010/08/02> + 157383.000|date: 2010/08/03> + 125024.000|date: 2010/08/04> + 94524.000|date: 2010/08/05> + 87840.000|date: 2010/08/06> + 92228.000|date: 2010/08/09> + 147205.000|date: 2010/08/10> + 174079.000|date: 2010/08/11> + 130847.000|date: 2010/08/12> + 89064.000|date: 2010/08/13> + 65004.000|date: 2010/08/16> + 97557.000|date: 2010/08/17> + 61778.000|date: 2010/08/19> + 98025.000|date: 2010/08/20> open |ticker: XTO> => 40.460|date: 2009/08/21> + 41.630|date: 2009/08/24> + 41.320|date: 2009/08/25> + 39.430|date: 2009/08/26> + 39.450|date: 2009/08/27> + 39.630|date: 2009/08/28> + 38.440|date: 2009/08/31> + 38.500|date: 2009/09/01> + 37.600|date: 2009/09/02> + 37.310|date: 2009/09/03> + 37.050|date: 2009/09/04> + 39.150|date: 2009/09/09> + 39.530|date: 2009/09/10> + 41.160|date: 2009/09/11> + 40.110|date: 2009/09/14> + 41.120|date: 2009/09/15> + 41.450|date: 2009/09/16> + 42.240|date: 2009/09/17> + 43.130|date: 2009/09/18> + 42.060|date: 2009/09/21> + 42.920|date: 2009/09/22> + 43.040|date: 2009/09/23> + 42.500|date: 2009/09/24> + 41.580|date: 2009/09/25> + 41.850|date: 2009/09/28> + 41.950|date: 2009/09/29> + 42.190|date: 2009/09/30> + 41.200|date: 2009/10/01> + 38.460|date: 2009/10/02> + 38.960|date: 2009/10/05> + 40.700|date: 2009/10/06> + 40.970|date: 2009/10/07> + 40.980|date: 2009/10/08> + 42.210|date: 2009/10/09> + 43.390|date: 2009/10/12> + 43.530|date: 2009/10/13> + 44.270|date: 2009/10/14> + 44.000|date: 2009/10/15> + 44.570|date: 2009/10/16> + 44.780|date: 2009/10/19> + 46.300|date: 2009/10/20> + 45.430|date: 2009/10/21> + 45.010|date: 2009/10/22> + 45.440|date: 2009/10/23> + 43.870|date: 2009/10/26> + 42.900|date: 2009/10/27> + 42.760|date: 2009/10/28> + 42.450|date: 2009/11/05> + 42.580|date: 2009/11/06> + 43.620|date: 2009/11/09> + 45.030|date: 2009/11/10> + 45.040|date: 2009/11/11> + 43.920|date: 2009/11/12> + 43.070|date: 2009/11/13> + 43.470|date: 2009/11/16> + 43.610|date: 2009/11/17> + 43.830|date: 2009/11/18> + 42.550|date: 2009/11/19> + 41.350|date: 2009/11/20> + 41.840|date: 2009/11/23> + 41.830|date: 2009/11/24> + 42.250|date: 2009/11/25> + 41.420|date: 2009/11/27> + 41.880|date: 2009/11/30> + 42.720|date: 2009/12/01> + 42.840|date: 2009/12/02> + 42.300|date: 2009/12/03> + 41.830|date: 2009/12/04> + 40.920|date: 2009/12/07> + 40.880|date: 2009/12/08> + 40.550|date: 2009/12/09> + 40.410|date: 2009/12/10> + 41.760|date: 2009/12/11> + 48.510|date: 2009/12/14> + 48.080|date: 2009/12/15> + 47.920|date: 2009/12/16> + 46.900|date: 2009/12/17> + 47.090|date: 2009/12/18> + 46.950|date: 2009/12/21> + 47.040|date: 2009/12/22> + 47.270|date: 2009/12/23> + 47.140|date: 2009/12/24> + 47.380|date: 2009/12/28> + 47.400|date: 2009/12/29> + 47.010|date: 2009/12/30> + 47.040|date: 2009/12/31> + 47.030|date: 2010/01/04> + 47.280|date: 2010/01/05> + 47.550|date: 2010/01/06> + 47.880|date: 2010/01/07> + 47.820|date: 2010/01/08> + 47.980|date: 2010/01/11> + 47.790|date: 2010/01/12> + 47.980|date: 2010/01/13> + 47.720|date: 2010/01/14> + 47.810|date: 2010/01/15> + 47.210|date: 2010/01/19> + 46.970|date: 2010/01/20> + 46.880|date: 2010/01/21> + 45.890|date: 2010/01/22> + 45.910|date: 2010/01/25> + 45.390|date: 2010/01/26> + 45.610|date: 2010/01/27> + 45.590|date: 2010/01/28> + 45.170|date: 2010/01/29> + 45.440|date: 2010/02/01> + 46.290|date: 2010/02/02> + 46.510|date: 2010/02/03> + 45.900|date: 2010/02/04> + 44.870|date: 2010/02/05> + 45.140|date: 2010/02/08> + 45.500|date: 2010/02/09> + 45.640|date: 2010/02/10> + 45.330|date: 2010/02/11> + 45.220|date: 2010/02/12> + 45.940|date: 2010/02/16> + 46.490|date: 2010/02/17> + 46.090|date: 2010/02/18> + 45.970|date: 2010/02/19> + 46.270|date: 2010/02/22> + 45.580|date: 2010/02/23> + 45.530|date: 2010/02/24> + 45.250|date: 2010/02/25> + 45.780|date: 2010/02/26> + 45.870|date: 2010/03/01> + 46.010|date: 2010/03/02> + 46.150|date: 2010/03/03> + 45.950|date: 2010/03/04> + 46.280|date: 2010/03/05> + 46.850|date: 2010/03/08> + 46.690|date: 2010/03/09> + 47.270|date: 2010/03/10> + 47.380|date: 2010/03/11> + 47.530|date: 2010/03/12> + 46.870|date: 2010/03/15> + 46.910|date: 2010/03/16> + 47.210|date: 2010/03/17> + 47.620|date: 2010/03/18> + 47.720|date: 2010/03/19> + 46.830|date: 2010/03/22> + 47.230|date: 2010/03/23> + 46.940|date: 2010/03/24> + 47.130|date: 2010/03/25> + 46.870|date: 2010/03/26> + 46.940|date: 2010/03/29> + 47.150|date: 2010/03/30> + 47.120|date: 2010/03/31> + 47.350|date: 2010/04/01> + 47.650|date: 2010/04/05> + 47.600|date: 2010/04/06> + 47.600|date: 2010/04/07> + 47.120|date: 2010/04/08> + 47.900|date: 2010/04/09> + 48.380|date: 2010/04/12> + 48.190|date: 2010/04/13> + 48.450|date: 2010/04/14> + 48.090|date: 2010/04/15> + 47.840|date: 2010/04/16> + 47.580|date: 2010/04/19> + 48.170|date: 2010/04/20> + 48.420|date: 2010/04/21> + 48.090|date: 2010/04/22> + 48.140|date: 2010/04/23> + 48.510|date: 2010/04/26> + 48.360|date: 2010/04/27> + 48.270|date: 2010/04/28> + 48.240|date: 2010/04/29> + 48.360|date: 2010/04/30> + 47.780|date: 2010/05/03> + 47.030|date: 2010/05/04> + 46.070|date: 2010/05/05> + 46.210|date: 2010/05/06> + 45.100|date: 2010/05/07> + 45.840|date: 2010/05/10> + 45.390|date: 2010/05/11> + 45.490|date: 2010/05/12> + 45.610|date: 2010/05/13> + 45.430|date: 2010/05/14> + 44.910|date: 2010/05/17> + 45.070|date: 2010/05/18> + 43.940|date: 2010/05/19> + 43.290|date: 2010/05/20> + 41.860|date: 2010/05/21> + 42.910|date: 2010/05/24> + 41.630|date: 2010/05/25> + 42.450|date: 2010/05/26> + 42.730|date: 2010/05/27> + 43.140|date: 2010/05/28> + 42.620|date: 2010/06/01> + 42.110|date: 2010/06/02> + 43.120|date: 2010/06/03> + 42.910|date: 2010/06/04> + 42.400|date: 2010/06/07> + 42.000|date: 2010/06/08> + 43.530|date: 2010/06/09> + 43.330|date: 2010/06/10> + 43.570|date: 2010/06/11> + 43.880|date: 2010/06/14> + 43.840|date: 2010/06/15> + 43.710|date: 2010/06/16> + 44.320|date: 2010/06/17> + 44.430|date: 2010/06/18> + 45.360|date: 2010/06/21> + 44.670|date: 2010/06/22> + 43.750|date: 2010/06/23> + 43.120|date: 2010/06/24> + 42.760|date: 2010/06/25> high |ticker: XTO> => 41.460|date: 2009/08/21> + 41.800|date: 2009/08/24> + 41.500|date: 2009/08/25> + 39.620|date: 2009/08/26> + 39.470|date: 2009/08/27> + 39.670|date: 2009/08/28> + 38.670|date: 2009/08/31> + 39.060|date: 2009/09/01> + 37.840|date: 2009/09/02> + 37.325|date: 2009/09/03> + 37.200|date: 2009/09/04> + 39.750|date: 2009/09/09> + 40.950|date: 2009/09/10> + 41.655|date: 2009/09/11> + 40.700|date: 2009/09/14> + 41.458|date: 2009/09/15> + 42.310|date: 2009/09/16> + 43.500|date: 2009/09/17> + 43.500|date: 2009/09/18> + 42.350|date: 2009/09/21> + 43.240|date: 2009/09/22> + 43.860|date: 2009/09/23> + 42.530|date: 2009/09/24> + 42.220|date: 2009/09/25> + 42.290|date: 2009/09/28> + 42.290|date: 2009/09/29> + 42.270|date: 2009/09/30> + 41.310|date: 2009/10/01> + 39.830|date: 2009/10/02> + 40.250|date: 2009/10/05> + 41.305|date: 2009/10/06> + 41.510|date: 2009/10/07> + 42.450|date: 2009/10/08> + 43.310|date: 2009/10/09> + 44.000|date: 2009/10/12> + 44.060|date: 2009/10/13> + 44.600|date: 2009/10/14> + 45.000|date: 2009/10/15> + 45.010|date: 2009/10/16> + 46.000|date: 2009/10/19> + 46.360|date: 2009/10/20> + 46.485|date: 2009/10/21> + 45.430|date: 2009/10/22> + 45.700|date: 2009/10/23> + 44.940|date: 2009/10/26> + 43.830|date: 2009/10/27> + 42.970|date: 2009/10/28> + 43.230|date: 2009/11/05> + 43.590|date: 2009/11/06> + 45.210|date: 2009/11/09> + 45.230|date: 2009/11/10> + 45.230|date: 2009/11/11> + 44.220|date: 2009/11/12> + 43.410|date: 2009/11/13> + 44.340|date: 2009/11/16> + 43.850|date: 2009/11/17> + 44.100|date: 2009/11/18> + 42.700|date: 2009/11/19> + 41.560|date: 2009/11/20> + 42.180|date: 2009/11/23> + 42.260|date: 2009/11/24> + 43.070|date: 2009/11/25> + 42.450|date: 2009/11/27> + 42.740|date: 2009/11/30> + 43.190|date: 2009/12/01> + 43.080|date: 2009/12/02> + 42.480|date: 2009/12/03> + 42.350|date: 2009/12/04> + 41.960|date: 2009/12/07> + 41.080|date: 2009/12/08> + 40.870|date: 2009/12/09> + 41.610|date: 2009/12/10> + 41.930|date: 2009/12/11> + 49.100|date: 2009/12/14> + 48.280|date: 2009/12/15> + 48.000|date: 2009/12/16> + 47.264|date: 2009/12/17> + 47.740|date: 2009/12/18> + 47.040|date: 2009/12/21> + 47.460|date: 2009/12/22> + 47.290|date: 2009/12/23> + 47.250|date: 2009/12/24> + 47.500|date: 2009/12/28> + 47.640|date: 2009/12/29> + 47.200|date: 2009/12/30> + 47.150|date: 2009/12/31> + 47.480|date: 2010/01/04> + 47.670|date: 2010/01/05> + 48.220|date: 2010/01/06> + 48.040|date: 2010/01/07> + 47.860|date: 2010/01/08> + 48.380|date: 2010/01/11> + 48.120|date: 2010/01/12> + 48.110|date: 2010/01/13> + 47.920|date: 2010/01/14> + 47.900|date: 2010/01/15> + 47.560|date: 2010/01/19> + 47.130|date: 2010/01/20> + 47.010|date: 2010/01/21> + 46.400|date: 2010/01/22> + 46.270|date: 2010/01/25> + 46.240|date: 2010/01/26> + 45.780|date: 2010/01/27> + 45.680|date: 2010/01/28> + 45.640|date: 2010/01/29> + 46.170|date: 2010/02/01> + 46.670|date: 2010/02/02> + 46.750|date: 2010/02/03> + 46.180|date: 2010/02/04> + 45.090|date: 2010/02/05> + 45.820|date: 2010/02/08> + 45.930|date: 2010/02/09> + 45.640|date: 2010/02/10> + 45.760|date: 2010/02/11> + 45.630|date: 2010/02/12> + 46.580|date: 2010/02/16> + 46.670|date: 2010/02/17> + 46.290|date: 2010/02/18> + 46.410|date: 2010/02/19> + 46.340|date: 2010/02/22> + 45.900|date: 2010/02/23> + 46.130|date: 2010/02/24> + 45.720|date: 2010/02/25> + 45.860|date: 2010/02/26> + 46.071|date: 2010/03/01> + 46.210|date: 2010/03/02> + 46.380|date: 2010/03/03> + 46.100|date: 2010/03/04> + 46.840|date: 2010/03/05> + 47.000|date: 2010/03/08> + 47.369|date: 2010/03/09> + 47.490|date: 2010/03/10> + 47.510|date: 2010/03/11> + 47.610|date: 2010/03/12> + 47.130|date: 2010/03/15> + 47.130|date: 2010/03/16> + 47.910|date: 2010/03/17> + 47.800|date: 2010/03/18> + 47.770|date: 2010/03/19> + 47.390|date: 2010/03/22> + 47.270|date: 2010/03/23> + 47.180|date: 2010/03/24> + 47.200|date: 2010/03/25> + 47.150|date: 2010/03/26> + 47.465|date: 2010/03/29> + 47.330|date: 2010/03/30> + 47.220|date: 2010/03/31> + 47.690|date: 2010/04/01> + 48.030|date: 2010/04/05> + 48.010|date: 2010/04/06> + 47.630|date: 2010/04/07> + 47.990|date: 2010/04/08> + 48.482|date: 2010/04/09> + 48.520|date: 2010/04/12> + 48.450|date: 2010/04/13> + 48.490|date: 2010/04/14> + 48.290|date: 2010/04/15> + 48.380|date: 2010/04/16> + 48.030|date: 2010/04/19> + 48.600|date: 2010/04/20> + 48.810|date: 2010/04/21> + 48.310|date: 2010/04/22> + 48.640|date: 2010/04/23> + 48.870|date: 2010/04/26> + 49.190|date: 2010/04/27> + 48.860|date: 2010/04/28> + 48.970|date: 2010/04/29> + 48.650|date: 2010/04/30> + 47.870|date: 2010/05/03> + 47.100|date: 2010/05/04> + 46.943|date: 2010/05/05> + 46.490|date: 2010/05/06> + 45.440|date: 2010/05/07> + 46.020|date: 2010/05/10> + 45.820|date: 2010/05/11> + 46.090|date: 2010/05/12> + 45.970|date: 2010/05/13> + 45.610|date: 2010/05/14> + 45.020|date: 2010/05/17> + 45.260|date: 2010/05/18> + 44.325|date: 2010/05/19> + 43.590|date: 2010/05/20> + 43.120|date: 2010/05/21> + 43.170|date: 2010/05/24> + 42.280|date: 2010/05/25> + 42.650|date: 2010/05/26> + 43.450|date: 2010/05/27> + 43.540|date: 2010/05/28> + 42.990|date: 2010/06/01> + 42.970|date: 2010/06/02> + 43.820|date: 2010/06/03> + 43.160|date: 2010/06/04> + 42.700|date: 2010/06/07> + 43.490|date: 2010/06/08> + 43.550|date: 2010/06/09> + 43.860|date: 2010/06/10> + 43.770|date: 2010/06/11> + 44.180|date: 2010/06/14> + 44.270|date: 2010/06/15> + 44.290|date: 2010/06/16> + 44.360|date: 2010/06/17> + 44.860|date: 2010/06/18> + 45.670|date: 2010/06/21> + 44.810|date: 2010/06/22> + 44.130|date: 2010/06/23> + 43.390|date: 2010/06/24> + 42.760|date: 2010/06/25> low |ticker: XTO> => 40.250|date: 2009/08/21> + 40.950|date: 2009/08/24> + 39.510|date: 2009/08/25> + 39.050|date: 2009/08/26> + 38.440|date: 2009/08/27> + 38.760|date: 2009/08/28> + 38.030|date: 2009/08/31> + 37.630|date: 2009/09/01> + 36.970|date: 2009/09/02> + 36.830|date: 2009/09/03> + 36.460|date: 2009/09/04> + 38.630|date: 2009/09/09> + 39.050|date: 2009/09/10> + 40.210|date: 2009/09/11> + 39.730|date: 2009/09/14> + 40.720|date: 2009/09/15> + 41.370|date: 2009/09/16> + 42.000|date: 2009/09/17> + 42.280|date: 2009/09/18> + 41.400|date: 2009/09/21> + 42.610|date: 2009/09/22> + 42.270|date: 2009/09/23> + 41.000|date: 2009/09/24> + 41.222|date: 2009/09/25> + 41.472|date: 2009/09/28> + 41.450|date: 2009/09/29> + 40.590|date: 2009/09/30> + 39.510|date: 2009/10/01> + 38.305|date: 2009/10/02> + 38.650|date: 2009/10/05> + 40.560|date: 2009/10/06> + 40.090|date: 2009/10/07> + 40.980|date: 2009/10/08> + 41.810|date: 2009/10/09> + 43.080|date: 2009/10/12> + 42.600|date: 2009/10/13> + 43.800|date: 2009/10/14> + 43.510|date: 2009/10/15> + 44.210|date: 2009/10/16> + 44.250|date: 2009/10/19> + 44.880|date: 2009/10/20> + 45.030|date: 2009/10/21> + 44.430|date: 2009/10/22> + 43.490|date: 2009/10/23> + 42.630|date: 2009/10/26> + 42.600|date: 2009/10/27> + 41.290|date: 2009/10/28> + 41.690|date: 2009/11/05> + 42.520|date: 2009/11/06> + 43.620|date: 2009/11/09> + 44.216|date: 2009/11/10> + 44.000|date: 2009/11/11> + 42.734|date: 2009/11/12> + 42.500|date: 2009/11/13> + 43.390|date: 2009/11/16> + 43.140|date: 2009/11/17> + 42.510|date: 2009/11/18> + 41.040|date: 2009/11/19> + 40.820|date: 2009/11/20> + 41.410|date: 2009/11/23> + 40.930|date: 2009/11/24> + 41.830|date: 2009/11/25> + 41.160|date: 2009/11/27> + 41.750|date: 2009/11/30> + 42.670|date: 2009/12/01> + 42.030|date: 2009/12/02> + 41.170|date: 2009/12/03> + 40.430|date: 2009/12/04> + 40.680|date: 2009/12/07> + 40.210|date: 2009/12/08> + 39.810|date: 2009/12/09> + 40.410|date: 2009/12/10> + 41.150|date: 2009/12/11> + 47.520|date: 2009/12/14> + 47.410|date: 2009/12/15> + 46.975|date: 2009/12/16> + 46.660|date: 2009/12/17> + 46.400|date: 2009/12/18> + 46.730|date: 2009/12/21> + 46.970|date: 2009/12/22> + 46.920|date: 2009/12/23> + 46.850|date: 2009/12/24> + 47.170|date: 2009/12/28> + 47.098|date: 2009/12/29> + 46.030|date: 2009/12/30> + 46.490|date: 2009/12/31> + 46.910|date: 2010/01/04> + 47.060|date: 2010/01/05> + 47.490|date: 2010/01/06> + 47.580|date: 2010/01/07> + 47.450|date: 2010/01/08> + 47.790|date: 2010/01/11> + 47.730|date: 2010/01/12> + 47.550|date: 2010/01/13> + 47.570|date: 2010/01/14> + 47.120|date: 2010/01/15> + 46.900|date: 2010/01/19> + 46.790|date: 2010/01/20> + 45.930|date: 2010/01/21> + 45.610|date: 2010/01/22> + 45.490|date: 2010/01/25> + 45.310|date: 2010/01/26> + 44.970|date: 2010/01/27> + 44.710|date: 2010/01/28> + 44.340|date: 2010/01/29> + 45.320|date: 2010/02/01> + 46.140|date: 2010/02/02> + 46.339|date: 2010/02/03> + 44.920|date: 2010/02/04> + 44.050|date: 2010/02/05> + 44.940|date: 2010/02/08> + 45.110|date: 2010/02/09> + 44.830|date: 2010/02/10> + 45.030|date: 2010/02/11> + 44.950|date: 2010/02/12> + 45.600|date: 2010/02/16> + 45.950|date: 2010/02/17> + 45.740|date: 2010/02/18> + 45.820|date: 2010/02/19> + 45.660|date: 2010/02/22> + 45.120|date: 2010/02/23> + 45.450|date: 2010/02/24> + 45.100|date: 2010/02/25> + 45.500|date: 2010/02/26> + 45.690|date: 2010/03/01> + 45.770|date: 2010/03/02> + 45.930|date: 2010/03/03> + 45.720|date: 2010/03/04> + 46.230|date: 2010/03/05> + 46.670|date: 2010/03/08> + 46.690|date: 2010/03/09> + 47.030|date: 2010/03/10> + 47.230|date: 2010/03/11> + 46.920|date: 2010/03/12> + 46.460|date: 2010/03/15> + 46.520|date: 2010/03/16> + 47.210|date: 2010/03/17> + 47.290|date: 2010/03/18> + 46.860|date: 2010/03/19> + 46.760|date: 2010/03/22> + 46.890|date: 2010/03/23> + 46.820|date: 2010/03/24> + 46.710|date: 2010/03/25> + 46.590|date: 2010/03/26> + 46.850|date: 2010/03/29> + 46.970|date: 2010/03/30> + 46.860|date: 2010/03/31> + 47.320|date: 2010/04/01> + 47.570|date: 2010/04/05> + 47.530|date: 2010/04/06> + 47.110|date: 2010/04/07> + 47.020|date: 2010/04/08> + 47.900|date: 2010/04/09> + 48.200|date: 2010/04/12> + 47.830|date: 2010/04/13> + 48.100|date: 2010/04/14> + 47.920|date: 2010/04/15> + 47.597|date: 2010/04/16> + 47.480|date: 2010/04/19> + 48.090|date: 2010/04/20> + 48.140|date: 2010/04/21> + 47.900|date: 2010/04/22> + 47.880|date: 2010/04/23> + 48.410|date: 2010/04/26> + 47.900|date: 2010/04/27> + 48.195|date: 2010/04/28> + 48.030|date: 2010/04/29> + 47.460|date: 2010/04/30> + 47.130|date: 2010/05/03> + 46.240|date: 2010/05/04> + 46.070|date: 2010/05/05> + 40.730|date: 2010/05/06> + 44.138|date: 2010/05/07> + 45.200|date: 2010/05/10> + 45.260|date: 2010/05/11> + 45.450|date: 2010/05/12> + 45.330|date: 2010/05/13> + 44.355|date: 2010/05/14> + 43.820|date: 2010/05/17> + 43.940|date: 2010/05/18> + 43.670|date: 2010/05/19> + 42.460|date: 2010/05/20> + 41.860|date: 2010/05/21> + 42.520|date: 2010/05/24> + 41.340|date: 2010/05/25> + 41.740|date: 2010/05/26> + 42.440|date: 2010/05/27> + 42.645|date: 2010/05/28> + 41.770|date: 2010/06/01> + 41.850|date: 2010/06/02> + 42.850|date: 2010/06/03> + 41.840|date: 2010/06/04> + 41.790|date: 2010/06/07> + 41.885|date: 2010/06/08> + 42.260|date: 2010/06/09> + 43.260|date: 2010/06/10> + 43.280|date: 2010/06/11> + 43.400|date: 2010/06/14> + 43.529|date: 2010/06/15> + 43.710|date: 2010/06/16> + 43.840|date: 2010/06/17> + 44.150|date: 2010/06/18> + 44.570|date: 2010/06/21> + 43.800|date: 2010/06/22> + 43.200|date: 2010/06/23> + 42.450|date: 2010/06/24> + 41.810|date: 2010/06/25> close |ticker: XTO> => 41.290|date: 2009/08/21> + 41.130|date: 2009/08/24> + 39.640|date: 2009/08/25> + 39.600|date: 2009/08/26> + 39.040|date: 2009/08/27> + 39.000|date: 2009/08/28> + 38.600|date: 2009/08/31> + 37.850|date: 2009/09/01> + 36.970|date: 2009/09/02> + 37.080|date: 2009/09/03> + 37.160|date: 2009/09/04> + 39.340|date: 2009/09/09> + 40.890|date: 2009/09/10> + 40.470|date: 2009/09/11> + 40.600|date: 2009/09/14> + 41.080|date: 2009/09/15> + 42.080|date: 2009/09/16> + 42.900|date: 2009/09/17> + 42.910|date: 2009/09/18> + 42.130|date: 2009/09/21> + 42.830|date: 2009/09/22> + 42.480|date: 2009/09/23> + 41.790|date: 2009/09/24> + 41.870|date: 2009/09/25> + 42.070|date: 2009/09/28> + 41.850|date: 2009/09/29> + 41.320|date: 2009/09/30> + 39.520|date: 2009/10/01> + 38.960|date: 2009/10/02> + 40.080|date: 2009/10/05> + 41.020|date: 2009/10/06> + 40.820|date: 2009/10/07> + 42.300|date: 2009/10/08> + 42.870|date: 2009/10/09> + 43.490|date: 2009/10/12> + 43.760|date: 2009/10/13> + 44.320|date: 2009/10/14> + 44.770|date: 2009/10/15> + 44.870|date: 2009/10/16> + 45.900|date: 2009/10/19> + 45.690|date: 2009/10/20> + 45.080|date: 2009/10/21> + 45.300|date: 2009/10/22> + 43.880|date: 2009/10/23> + 42.780|date: 2009/10/26> + 42.980|date: 2009/10/27> + 41.510|date: 2009/10/28> + 43.180|date: 2009/11/05> + 43.250|date: 2009/11/06> + 45.130|date: 2009/11/09> + 44.620|date: 2009/11/10> + 44.200|date: 2009/11/11> + 43.070|date: 2009/11/12> + 43.050|date: 2009/11/13> + 43.680|date: 2009/11/16> + 43.840|date: 2009/11/17> + 42.820|date: 2009/11/18> + 41.630|date: 2009/11/19> + 41.110|date: 2009/11/20> + 41.610|date: 2009/11/23> + 42.090|date: 2009/11/24> + 43.060|date: 2009/11/25> + 42.150|date: 2009/11/27> + 42.440|date: 2009/11/30> + 42.930|date: 2009/12/01> + 42.290|date: 2009/12/02> + 41.310|date: 2009/12/03> + 40.960|date: 2009/12/04> + 41.150|date: 2009/12/07> + 40.340|date: 2009/12/08> + 40.290|date: 2009/12/09> + 41.590|date: 2009/12/10> + 41.490|date: 2009/12/11> + 47.860|date: 2009/12/14> + 47.660|date: 2009/12/15> + 47.000|date: 2009/12/16> + 46.700|date: 2009/12/17> + 46.680|date: 2009/12/18> + 46.990|date: 2009/12/21> + 47.120|date: 2009/12/22> + 46.970|date: 2009/12/23> + 47.100|date: 2009/12/24> + 47.410|date: 2009/12/28> + 47.110|date: 2009/12/29> + 47.000|date: 2009/12/30> + 46.530|date: 2009/12/31> + 47.370|date: 2010/01/04> + 47.670|date: 2010/01/05> + 48.000|date: 2010/01/06> + 47.990|date: 2010/01/07> + 47.690|date: 2010/01/08> + 48.200|date: 2010/01/11> + 48.030|date: 2010/01/12> + 47.890|date: 2010/01/13> + 47.920|date: 2010/01/14> + 47.350|date: 2010/01/15> + 47.500|date: 2010/01/19> + 46.900|date: 2010/01/20> + 46.090|date: 2010/01/21> + 45.610|date: 2010/01/22> + 45.620|date: 2010/01/25> + 45.630|date: 2010/01/26> + 45.410|date: 2010/01/27> + 45.030|date: 2010/01/28> + 44.570|date: 2010/01/29> + 45.980|date: 2010/02/01> + 46.610|date: 2010/02/02> + 46.390|date: 2010/02/03> + 44.920|date: 2010/02/04> + 45.000|date: 2010/02/05> + 44.970|date: 2010/02/08> + 45.630|date: 2010/02/09> + 45.310|date: 2010/02/10> + 45.620|date: 2010/02/11> + 45.630|date: 2010/02/12> + 46.510|date: 2010/02/16> + 46.060|date: 2010/02/17> + 46.190|date: 2010/02/18> + 46.100|date: 2010/02/19> + 45.720|date: 2010/02/22> + 45.480|date: 2010/02/23> + 45.960|date: 2010/02/24> + 45.720|date: 2010/02/25> + 45.700|date: 2010/02/26> + 45.890|date: 2010/03/01> + 45.960|date: 2010/03/02> + 46.000|date: 2010/03/03> + 46.010|date: 2010/03/04> + 46.820|date: 2010/03/05> + 46.860|date: 2010/03/08> + 47.110|date: 2010/03/09> + 47.370|date: 2010/03/10> + 47.380|date: 2010/03/11> + 47.100|date: 2010/03/12> + 46.710|date: 2010/03/15> + 47.110|date: 2010/03/16> + 47.590|date: 2010/03/17> + 47.480|date: 2010/03/18> + 47.210|date: 2010/03/19> + 47.250|date: 2010/03/22> + 47.270|date: 2010/03/23> + 46.920|date: 2010/03/24> + 46.750|date: 2010/03/25> + 46.870|date: 2010/03/26> + 47.390|date: 2010/03/29> + 47.200|date: 2010/03/30> + 47.180|date: 2010/03/31> + 47.540|date: 2010/04/01> + 47.920|date: 2010/04/05> + 47.690|date: 2010/04/06> + 47.410|date: 2010/04/07> + 47.750|date: 2010/04/08> + 48.370|date: 2010/04/09> + 48.300|date: 2010/04/12> + 48.320|date: 2010/04/13> + 48.220|date: 2010/04/14> + 48.010|date: 2010/04/15> + 47.670|date: 2010/04/16> + 47.920|date: 2010/04/19> + 48.470|date: 2010/04/20> + 48.400|date: 2010/04/21> + 48.240|date: 2010/04/22> + 48.610|date: 2010/04/23> + 48.660|date: 2010/04/26> + 47.900|date: 2010/04/27> + 48.690|date: 2010/04/28> + 48.190|date: 2010/04/29> + 47.520|date: 2010/04/30> + 47.480|date: 2010/05/03> + 46.600|date: 2010/05/04> + 46.450|date: 2010/05/05> + 44.780|date: 2010/05/06> + 44.510|date: 2010/05/07> + 45.770|date: 2010/05/10> + 45.440|date: 2010/05/11> + 45.790|date: 2010/05/12> + 45.580|date: 2010/05/13> + 44.820|date: 2010/05/14> + 44.550|date: 2010/05/17> + 44.170|date: 2010/05/18> + 44.110|date: 2010/05/19> + 42.660|date: 2010/05/20> + 43.080|date: 2010/05/21> + 42.570|date: 2010/05/24> + 42.250|date: 2010/05/25> + 41.870|date: 2010/05/26> + 43.390|date: 2010/05/27> + 42.740|date: 2010/05/28> + 41.820|date: 2010/06/01> + 42.950|date: 2010/06/02> + 43.530|date: 2010/06/03> + 42.120|date: 2010/06/04> + 41.870|date: 2010/06/07> + 43.310|date: 2010/06/08> + 42.380|date: 2010/06/09> + 43.850|date: 2010/06/10> + 43.770|date: 2010/06/11> + 43.400|date: 2010/06/14> + 44.230|date: 2010/06/15> + 44.200|date: 2010/06/16> + 44.310|date: 2010/06/17> + 44.720|date: 2010/06/18> + 44.740|date: 2010/06/21> + 43.830|date: 2010/06/22> + 43.360|date: 2010/06/23> + 42.610|date: 2010/06/24> + 41.810|date: 2010/06/25> volume |ticker: XTO> => 55384.000|date: 2009/08/21> + 37588.000|date: 2009/08/24> + 66748.000|date: 2009/08/25> + 56715.000|date: 2009/08/26> + 77898.000|date: 2009/08/27> + 63253.000|date: 2009/08/28> + 83966.000|date: 2009/08/31> + 65395.000|date: 2009/09/01> + 74647.000|date: 2009/09/02> + 73116.000|date: 2009/09/03> + 74900.000|date: 2009/09/04> + 57967.000|date: 2009/09/09> + 72833.000|date: 2009/09/10> + 90016.000|date: 2009/09/11> + 63435.000|date: 2009/09/14> + 73454.000|date: 2009/09/15> + 87049.000|date: 2009/09/16> + 108734.000|date: 2009/09/17> + 74171.000|date: 2009/09/18> + 42046.000|date: 2009/09/21> + 51370.000|date: 2009/09/22> + 69998.000|date: 2009/09/23> + 58863.000|date: 2009/09/24> + 56160.000|date: 2009/09/25> + 43878.000|date: 2009/09/28> + 49547.000|date: 2009/09/29> + 82207.000|date: 2009/09/30> + 78214.000|date: 2009/10/01> + 83491.000|date: 2009/10/02> + 60229.000|date: 2009/10/05> + 51084.000|date: 2009/10/06> + 53678.000|date: 2009/10/07> + 60911.000|date: 2009/10/08> + 67750.000|date: 2009/10/09> + 56070.000|date: 2009/10/12> + 74285.000|date: 2009/10/13> + 72364.000|date: 2009/10/14> + 67994.000|date: 2009/10/15> + 53889.000|date: 2009/10/16> + 75872.000|date: 2009/10/19> + 46336.000|date: 2009/10/20> + 58040.000|date: 2009/10/21> + 44105.000|date: 2009/10/22> + 72404.000|date: 2009/10/23> + 75005.000|date: 2009/10/26> + 59947.000|date: 2009/10/27> + 69271.000|date: 2009/10/28> + 66017.000|date: 2009/11/05> + 61222.000|date: 2009/11/06> + 107280.000|date: 2009/11/09> + 51966.000|date: 2009/11/10> + 57173.000|date: 2009/11/11> + 89848.000|date: 2009/11/12> + 40945.000|date: 2009/11/13> + 68595.000|date: 2009/11/16> + 57946.000|date: 2009/11/17> + 87862.000|date: 2009/11/18> + 81092.000|date: 2009/11/19> + 94410.000|date: 2009/11/20> + 70217.000|date: 2009/11/23> + 60747.000|date: 2009/11/24> + 60101.000|date: 2009/11/25> + 35790.000|date: 2009/11/27> + 73788.000|date: 2009/11/30> + 70263.000|date: 2009/12/01> + 58534.000|date: 2009/12/02> + 67257.000|date: 2009/12/03> + 71015.000|date: 2009/12/04> + 59340.000|date: 2009/12/07> + 57026.000|date: 2009/12/08> + 61234.000|date: 2009/12/09> + 65926.000|date: 2009/12/10> + 57728.000|date: 2009/12/11> + 1250384.000|date: 2009/12/14> + 657341.000|date: 2009/12/15> + 456958.000|date: 2009/12/16> + 271252.000|date: 2009/12/17> + 241554.000|date: 2009/12/18> + 182503.000|date: 2009/12/21> + 147202.000|date: 2009/12/22> + 118537.000|date: 2009/12/23> + 37742.000|date: 2009/12/24> + 112588.000|date: 2009/12/28> + 140630.000|date: 2009/12/29> + 107350.000|date: 2009/12/30> + 107029.000|date: 2009/12/31> + 126525.000|date: 2010/01/04> + 140331.000|date: 2010/01/05> + 167009.000|date: 2010/01/06> + 128529.000|date: 2010/01/07> + 125951.000|date: 2010/01/08> + 120416.000|date: 2010/01/11> + 108771.000|date: 2010/01/12> + 112126.000|date: 2010/01/13> + 99730.000|date: 2010/01/14> + 71948.000|date: 2010/01/15> + 106451.000|date: 2010/01/19> + 123510.000|date: 2010/01/20> + 121223.000|date: 2010/01/21> + 182271.000|date: 2010/01/22> + 106191.000|date: 2010/01/25> + 136411.000|date: 2010/01/26> + 137533.000|date: 2010/01/27> + 144229.000|date: 2010/01/28> + 172892.000|date: 2010/01/29> + 107562.000|date: 2010/02/01> + 137753.000|date: 2010/02/02> + 98206.000|date: 2010/02/03> + 137594.000|date: 2010/02/04> + 173120.000|date: 2010/02/05> + 127663.000|date: 2010/02/08> + 130205.000|date: 2010/02/09> + 83023.000|date: 2010/02/10> + 72127.000|date: 2010/02/11> + 105406.000|date: 2010/02/12> + 108017.000|date: 2010/02/16> + 98349.000|date: 2010/02/17> + 104125.000|date: 2010/02/18> + 70111.000|date: 2010/02/19> + 84040.000|date: 2010/02/22> + 89641.000|date: 2010/02/23> + 67615.000|date: 2010/02/24> + 85412.000|date: 2010/02/25> + 74651.000|date: 2010/02/26> + 50383.000|date: 2010/03/01> + 59733.000|date: 2010/03/02> + 71754.000|date: 2010/03/03> + 74529.000|date: 2010/03/04> + 106895.000|date: 2010/03/05> + 71849.000|date: 2010/03/08> + 126521.000|date: 2010/03/09> + 89015.000|date: 2010/03/10> + 116912.000|date: 2010/03/11> + 110567.000|date: 2010/03/12> + 64369.000|date: 2010/03/15> + 214285.000|date: 2010/03/16> + 298102.000|date: 2010/03/17> + 148816.000|date: 2010/03/18> + 139232.000|date: 2010/03/19> + 79026.000|date: 2010/03/22> + 58473.000|date: 2010/03/23> + 85832.000|date: 2010/03/24> + 95725.000|date: 2010/03/25> + 148149.000|date: 2010/03/26> + 51016.000|date: 2010/03/29> + 65534.000|date: 2010/03/30> + 116354.000|date: 2010/03/31> + 99016.000|date: 2010/04/01> + 78817.000|date: 2010/04/05> + 104923.000|date: 2010/04/06> + 87437.000|date: 2010/04/07> + 58409.000|date: 2010/04/08> + 90856.000|date: 2010/04/09> + 71940.000|date: 2010/04/12> + 92905.000|date: 2010/04/13> + 64338.000|date: 2010/04/14> + 35442.000|date: 2010/04/15> + 112724.000|date: 2010/04/16> + 84646.000|date: 2010/04/19> + 76572.000|date: 2010/04/20> + 73544.000|date: 2010/04/21> + 61598.000|date: 2010/04/22> + 71796.000|date: 2010/04/23> + 37310.000|date: 2010/04/26> + 131786.000|date: 2010/04/27> + 64224.000|date: 2010/04/28> + 97831.000|date: 2010/04/29> + 200148.000|date: 2010/04/30> + 108536.000|date: 2010/05/03> + 82888.000|date: 2010/05/04> + 62422.000|date: 2010/05/05> + 168646.000|date: 2010/05/06> + 218632.000|date: 2010/05/07> + 124012.000|date: 2010/05/10> + 77915.000|date: 2010/05/11> + 47740.000|date: 2010/05/12> + 68586.000|date: 2010/05/13> + 90911.000|date: 2010/05/14> + 103533.000|date: 2010/05/17> + 68922.000|date: 2010/05/18> + 84331.000|date: 2010/05/19> + 168637.000|date: 2010/05/20> + 170590.000|date: 2010/05/21> + 97023.000|date: 2010/05/24> + 115195.000|date: 2010/05/25> + 107322.000|date: 2010/05/26> + 79863.000|date: 2010/05/27> + 74323.000|date: 2010/05/28> + 121481.000|date: 2010/06/01> + 101844.000|date: 2010/06/02> + 87369.000|date: 2010/06/03> + 247916.000|date: 2010/06/04> + 129578.000|date: 2010/06/07> + 128563.000|date: 2010/06/08> + 104581.000|date: 2010/06/09> + 70963.000|date: 2010/06/10> + 88963.000|date: 2010/06/11> + 57039.000|date: 2010/06/14> + 43656.000|date: 2010/06/15> + 50426.000|date: 2010/06/16> + 58108.000|date: 2010/06/17> + 80821.000|date: 2010/06/18> + 78789.000|date: 2010/06/21> + 71076.000|date: 2010/06/22> + 96918.000|date: 2010/06/23> + 93805.000|date: 2010/06/24> + 183339.000|date: 2010/06/25> open |ticker: YHOO> => 14.960|date: 2009/08/21> + 14.890|date: 2009/08/24> + 15.060|date: 2009/08/25> + 15.090|date: 2009/08/26> + 14.920|date: 2009/08/27> + 15.000|date: 2009/08/28> + 14.760|date: 2009/08/31> + 14.510|date: 2009/09/01> + 14.100|date: 2009/09/02> + 14.290|date: 2009/09/03> + 14.250|date: 2009/09/04> + 14.420|date: 2009/09/09> + 15.270|date: 2009/09/10> + 15.540|date: 2009/09/11> + 15.440|date: 2009/09/14> + 16.000|date: 2009/09/15> + 16.560|date: 2009/09/16> + 17.015|date: 2009/09/17> + 17.670|date: 2009/09/18> + 17.230|date: 2009/09/21> + 17.140|date: 2009/09/22> + 17.110|date: 2009/09/23> + 17.320|date: 2009/09/24> + 16.820|date: 2009/09/25> + 17.000|date: 2009/09/28> + 17.490|date: 2009/09/29> + 17.490|date: 2009/09/30> + 17.660|date: 2009/10/01> + 17.220|date: 2009/10/02> + 16.900|date: 2009/10/05> + 16.950|date: 2009/10/06> + 17.240|date: 2009/10/07> + 17.650|date: 2009/10/08> + 17.480|date: 2009/10/09> + 17.000|date: 2009/10/12> + 16.980|date: 2009/10/13> + 16.970|date: 2009/10/14> + 16.820|date: 2009/10/15> + 16.560|date: 2009/10/16> + 16.810|date: 2009/10/19> + 17.350|date: 2009/10/20> + 17.980|date: 2009/10/21> + 17.550|date: 2009/10/22> + 17.650|date: 2009/10/23> + 17.030|date: 2009/10/26> + 16.720|date: 2009/10/27> + 16.700|date: 2009/10/28> + 15.800|date: 2009/11/05> + 15.890|date: 2009/11/06> + 16.140|date: 2009/11/09> + 16.090|date: 2009/11/10> + 15.950|date: 2009/11/11> + 16.030|date: 2009/11/13> + 16.060|date: 2009/11/16> + 15.880|date: 2009/11/17> + 16.050|date: 2009/11/18> + 15.810|date: 2009/11/19> + 15.500|date: 2009/11/20> + 15.580|date: 2009/11/23> + 15.390|date: 2009/11/24> + 15.290|date: 2009/11/25> + 15.010|date: 2009/11/27> + 14.850|date: 2009/11/30> + 15.030|date: 2009/12/01> + 15.180|date: 2009/12/02> + 15.340|date: 2009/12/03> + 15.290|date: 2009/12/04> + 15.320|date: 2009/12/07> + 15.480|date: 2009/12/08> + 15.520|date: 2009/12/09> + 15.335|date: 2009/12/10> + 15.850|date: 2009/12/11> + 15.900|date: 2009/12/14> + 15.770|date: 2009/12/15> + 15.580|date: 2009/12/16> + 15.740|date: 2009/12/17> + 15.940|date: 2009/12/18> + 16.120|date: 2009/12/21> + 15.870|date: 2009/12/22> + 16.360|date: 2009/12/23> + 16.700|date: 2009/12/24> + 16.740|date: 2009/12/28> + 16.850|date: 2009/12/29> + 16.830|date: 2009/12/30> + 16.920|date: 2009/12/31> + 16.900|date: 2010/01/04> + 17.210|date: 2010/01/05> + 17.100|date: 2010/01/06> + 16.820|date: 2010/01/07> + 16.700|date: 2010/01/08> + 16.740|date: 2010/01/11> + 16.690|date: 2010/01/12> + 16.800|date: 2010/01/13> + 16.830|date: 2010/01/14> + 17.190|date: 2010/01/15> + 16.760|date: 2010/01/19> + 16.590|date: 2010/01/20> + 16.310|date: 2010/01/21> + 16.110|date: 2010/01/22> + 16.060|date: 2010/01/25> + 15.810|date: 2010/01/26> + 16.490|date: 2010/01/27> + 15.910|date: 2010/01/28> + 15.520|date: 2010/01/29> + 15.110|date: 2010/02/01> + 15.090|date: 2010/02/02> + 15.120|date: 2010/02/03> + 15.310|date: 2010/02/04> + 15.090|date: 2010/02/05> + 15.180|date: 2010/02/08> + 15.210|date: 2010/02/09> + 15.010|date: 2010/02/10> + 14.870|date: 2010/02/11> + 15.050|date: 2010/02/12> + 15.230|date: 2010/02/16> + 15.510|date: 2010/02/17> + 15.410|date: 2010/02/18> + 15.480|date: 2010/02/19> + 15.600|date: 2010/02/22> + 15.440|date: 2010/02/23> + 15.520|date: 2010/02/24> + 15.320|date: 2010/02/25> + 15.240|date: 2010/02/26> + 15.440|date: 2010/03/01> + 15.890|date: 2010/03/02> + 15.830|date: 2010/03/03> + 15.550|date: 2010/03/04> + 15.910|date: 2010/03/05> + 16.330|date: 2010/03/08> + 16.410|date: 2010/03/09> + 16.530|date: 2010/03/10> + 16.560|date: 2010/03/11> + 16.500|date: 2010/03/12> + 16.340|date: 2010/03/15> + 16.490|date: 2010/03/16> + 16.340|date: 2010/03/17> + 16.430|date: 2010/03/18> + 16.710|date: 2010/03/19> + 16.370|date: 2010/03/22> + 16.320|date: 2010/03/23> + 16.070|date: 2010/03/24> + 16.160|date: 2010/03/25> + 16.390|date: 2010/03/26> + 16.520|date: 2010/03/29> + 16.530|date: 2010/03/30> + 16.570|date: 2010/03/31> + 16.600|date: 2010/04/01> + 16.360|date: 2010/04/05> + 16.500|date: 2010/04/06> + 16.770|date: 2010/04/07> + 16.910|date: 2010/04/08> + 17.420|date: 2010/04/09> + 17.540|date: 2010/04/12> + 17.515|date: 2010/04/13> + 18.170|date: 2010/04/14> + 18.300|date: 2010/04/15> + 18.670|date: 2010/04/16> + 18.010|date: 2010/04/19> + 18.500|date: 2010/04/20> + 17.570|date: 2010/04/21> + 17.370|date: 2010/04/22> + 17.580|date: 2010/04/23> + 17.710|date: 2010/04/26> + 17.260|date: 2010/04/27> + 17.000|date: 2010/04/28> + 16.820|date: 2010/04/29> + 17.020|date: 2010/04/30> + 16.700|date: 2010/05/03> + 16.600|date: 2010/05/04> + 16.150|date: 2010/05/05> + 16.340|date: 2010/05/06> + 15.760|date: 2010/05/07> + 16.030|date: 2010/05/10> + 15.950|date: 2010/05/11> + 16.410|date: 2010/05/12> + 16.480|date: 2010/05/13> + 16.540|date: 2010/05/14> + 16.420|date: 2010/05/17> + 16.280|date: 2010/05/18> + 15.830|date: 2010/05/19> + 15.450|date: 2010/05/20> + 14.770|date: 2010/05/21> + 15.440|date: 2010/05/24> + 15.050|date: 2010/05/25> + 15.580|date: 2010/05/26> + 15.830|date: 2010/05/27> + 15.590|date: 2010/05/28> + 15.290|date: 2010/06/01> + 15.050|date: 2010/06/02> + 15.300|date: 2010/06/03> + 15.120|date: 2010/06/04> + 15.200|date: 2010/06/07> + 15.050|date: 2010/06/08> + 14.920|date: 2010/06/09> + 14.950|date: 2010/06/10> + 15.030|date: 2010/06/11> + 15.470|date: 2010/06/14> + 15.320|date: 2010/06/15> + 15.610|date: 2010/06/16> + 15.700|date: 2010/06/17> + 15.640|date: 2010/06/18> + 15.680|date: 2010/06/21> + 15.260|date: 2010/06/22> + 15.120|date: 2010/06/23> + 15.140|date: 2010/06/24> + 14.850|date: 2010/06/25> + 14.800|date: 2010/06/28> + 14.540|date: 2010/06/29> + 13.970|date: 2010/06/30> + 13.985|date: 2010/07/01> + 14.050|date: 2010/07/02> + 14.230|date: 2010/07/06> + 14.150|date: 2010/07/07> + 14.430|date: 2010/07/08> + 14.650|date: 2010/07/09> + 14.930|date: 2010/07/12> + 15.060|date: 2010/07/13> + 15.300|date: 2010/07/14> + 15.320|date: 2010/07/15> + 15.300|date: 2010/07/16> + 15.230|date: 2010/07/19> + 14.990|date: 2010/07/20> + 14.250|date: 2010/07/21> + 13.910|date: 2010/07/22> + 13.780|date: 2010/07/23> + 13.960|date: 2010/07/26> + 14.070|date: 2010/07/27> + 13.930|date: 2010/07/28> + 13.930|date: 2010/07/29> + 13.700|date: 2010/07/30> + 14.030|date: 2010/08/02> + 13.960|date: 2010/08/03> + 13.960|date: 2010/08/04> + 14.040|date: 2010/08/06> + 14.370|date: 2010/08/09> + 14.340|date: 2010/08/10> + 14.140|date: 2010/08/11> + 13.750|date: 2010/08/12> + 13.820|date: 2010/08/13> + 13.740|date: 2010/08/16> + 13.820|date: 2010/08/17> + 13.880|date: 2010/08/19> + 13.830|date: 2010/08/20> high |ticker: YHOO> => 14.960|date: 2009/08/21> + 15.190|date: 2009/08/24> + 15.210|date: 2009/08/25> + 15.140|date: 2009/08/26> + 15.000|date: 2009/08/27> + 15.080|date: 2009/08/28> + 14.800|date: 2009/08/31> + 14.680|date: 2009/09/01> + 14.330|date: 2009/09/02> + 14.430|date: 2009/09/03> + 14.640|date: 2009/09/04> + 14.860|date: 2009/09/09> + 15.630|date: 2009/09/10> + 15.680|date: 2009/09/11> + 15.580|date: 2009/09/14> + 16.490|date: 2009/09/15> + 17.110|date: 2009/09/16> + 17.790|date: 2009/09/17> + 17.700|date: 2009/09/18> + 17.230|date: 2009/09/21> + 17.220|date: 2009/09/22> + 17.600|date: 2009/09/23> + 17.320|date: 2009/09/24> + 17.150|date: 2009/09/25> + 17.470|date: 2009/09/28> + 17.660|date: 2009/09/29> + 17.940|date: 2009/09/30> + 17.720|date: 2009/10/01> + 17.350|date: 2009/10/02> + 17.125|date: 2009/10/05> + 17.350|date: 2009/10/06> + 17.490|date: 2009/10/07> + 17.860|date: 2009/10/08> + 17.480|date: 2009/10/09> + 17.110|date: 2009/10/12> + 17.000|date: 2009/10/13> + 17.030|date: 2009/10/14> + 16.890|date: 2009/10/15> + 16.850|date: 2009/10/16> + 17.290|date: 2009/10/19> + 17.410|date: 2009/10/20> + 18.020|date: 2009/10/21> + 17.750|date: 2009/10/22> + 17.750|date: 2009/10/23> + 17.200|date: 2009/10/26> + 16.870|date: 2009/10/27> + 16.770|date: 2009/10/28> + 16.000|date: 2009/11/05> + 16.030|date: 2009/11/06> + 16.190|date: 2009/11/09> + 16.360|date: 2009/11/10> + 16.160|date: 2009/11/11> + 16.100|date: 2009/11/13> + 16.190|date: 2009/11/16> + 16.110|date: 2009/11/17> + 16.130|date: 2009/11/18> + 15.850|date: 2009/11/19> + 15.740|date: 2009/11/20> + 15.650|date: 2009/11/23> + 15.490|date: 2009/11/24> + 15.350|date: 2009/11/25> + 15.090|date: 2009/11/27> + 15.100|date: 2009/11/30> + 15.190|date: 2009/12/01> + 15.500|date: 2009/12/02> + 15.380|date: 2009/12/03> + 15.380|date: 2009/12/04> + 15.650|date: 2009/12/07> + 15.900|date: 2009/12/08> + 15.540|date: 2009/12/09> + 15.570|date: 2009/12/10> + 15.900|date: 2009/12/11> + 15.970|date: 2009/12/14> + 15.880|date: 2009/12/15> + 15.820|date: 2009/12/16> + 15.960|date: 2009/12/17> + 16.143|date: 2009/12/18> + 16.170|date: 2009/12/21> + 16.080|date: 2009/12/22> + 16.700|date: 2009/12/23> + 16.750|date: 2009/12/24> + 16.940|date: 2009/12/28> + 16.970|date: 2009/12/29> + 16.990|date: 2009/12/30> + 16.960|date: 2009/12/31> + 17.200|date: 2010/01/04> + 17.230|date: 2010/01/05> + 17.300|date: 2010/01/06> + 16.900|date: 2010/01/07> + 16.760|date: 2010/01/08> + 16.830|date: 2010/01/11> + 16.860|date: 2010/01/12> + 16.980|date: 2010/01/13> + 17.230|date: 2010/01/14> + 17.250|date: 2010/01/15> + 16.960|date: 2010/01/19> + 16.680|date: 2010/01/20> + 16.580|date: 2010/01/21> + 16.210|date: 2010/01/22> + 16.110|date: 2010/01/25> + 16.170|date: 2010/01/26> + 16.490|date: 2010/01/27> + 15.960|date: 2010/01/28> + 15.670|date: 2010/01/29> + 15.300|date: 2010/02/01> + 15.320|date: 2010/02/02> + 15.600|date: 2010/02/03> + 15.520|date: 2010/02/04> + 15.250|date: 2010/02/05> + 15.470|date: 2010/02/08> + 15.240|date: 2010/02/09> + 15.020|date: 2010/02/10> + 15.250|date: 2010/02/11> + 15.190|date: 2010/02/12> + 15.480|date: 2010/02/16> + 15.520|date: 2010/02/17> + 15.600|date: 2010/02/18> + 15.710|date: 2010/02/19> + 15.680|date: 2010/02/22> + 15.510|date: 2010/02/23> + 15.710|date: 2010/02/24> + 15.350|date: 2010/02/25> + 15.410|date: 2010/02/26> + 15.830|date: 2010/03/01> + 15.960|date: 2010/03/02> + 15.850|date: 2010/03/03> + 15.850|date: 2010/03/04> + 16.383|date: 2010/03/05> + 16.610|date: 2010/03/08> + 16.720|date: 2010/03/09> + 16.940|date: 2010/03/10> + 16.650|date: 2010/03/11> + 16.590|date: 2010/03/12> + 16.640|date: 2010/03/15> + 16.590|date: 2010/03/16> + 16.630|date: 2010/03/17> + 16.570|date: 2010/03/18> + 16.810|date: 2010/03/19> + 16.540|date: 2010/03/22> + 16.340|date: 2010/03/23> + 16.200|date: 2010/03/24> + 16.590|date: 2010/03/25> + 16.570|date: 2010/03/26> + 16.680|date: 2010/03/29> + 16.690|date: 2010/03/30> + 16.580|date: 2010/03/31> + 16.600|date: 2010/04/01> + 16.560|date: 2010/04/05> + 16.980|date: 2010/04/06> + 16.920|date: 2010/04/07> + 17.410|date: 2010/04/08> + 18.070|date: 2010/04/09> + 17.880|date: 2010/04/12> + 18.295|date: 2010/04/13> + 18.470|date: 2010/04/14> + 19.120|date: 2010/04/15> + 18.680|date: 2010/04/16> + 18.400|date: 2010/04/19> + 18.525|date: 2010/04/20> + 17.780|date: 2010/04/21> + 17.780|date: 2010/04/22> + 17.830|date: 2010/04/23> + 17.720|date: 2010/04/26> + 17.360|date: 2010/04/27> + 17.000|date: 2010/04/28> + 17.050|date: 2010/04/29> + 17.130|date: 2010/04/30> + 16.985|date: 2010/05/03> + 16.900|date: 2010/05/04> + 16.700|date: 2010/05/05> + 16.510|date: 2010/05/06> + 15.950|date: 2010/05/07> + 16.830|date: 2010/05/10> + 16.640|date: 2010/05/11> + 16.500|date: 2010/05/12> + 16.500|date: 2010/05/13> + 16.655|date: 2010/05/14> + 16.470|date: 2010/05/17> + 16.440|date: 2010/05/18> + 16.000|date: 2010/05/19> + 15.490|date: 2010/05/20> + 15.900|date: 2010/05/21> + 15.787|date: 2010/05/24> + 15.310|date: 2010/05/25> + 15.830|date: 2010/05/26> + 15.840|date: 2010/05/27> + 15.690|date: 2010/05/28> + 15.550|date: 2010/06/01> + 15.200|date: 2010/06/02> + 15.495|date: 2010/06/03> + 15.380|date: 2010/06/04> + 15.355|date: 2010/06/07> + 15.120|date: 2010/06/08> + 15.060|date: 2010/06/09> + 15.140|date: 2010/06/10> + 15.350|date: 2010/06/11> + 15.490|date: 2010/06/14> + 15.690|date: 2010/06/15> + 15.650|date: 2010/06/16> + 15.720|date: 2010/06/17> + 15.670|date: 2010/06/18> + 15.840|date: 2010/06/21> + 15.510|date: 2010/06/22> + 15.390|date: 2010/06/23> + 15.190|date: 2010/06/24> + 14.915|date: 2010/06/25> + 14.860|date: 2010/06/28> + 14.540|date: 2010/06/29> + 14.220|date: 2010/06/30> + 14.150|date: 2010/07/01> + 14.240|date: 2010/07/02> + 14.460|date: 2010/07/06> + 14.420|date: 2010/07/07> + 14.774|date: 2010/07/08> + 14.930|date: 2010/07/09> + 15.210|date: 2010/07/12> + 15.600|date: 2010/07/13> + 15.420|date: 2010/07/14> + 15.390|date: 2010/07/15> + 15.370|date: 2010/07/16> + 15.380|date: 2010/07/19> + 15.280|date: 2010/07/20> + 14.280|date: 2010/07/21> + 14.170|date: 2010/07/22> + 14.038|date: 2010/07/23> + 14.220|date: 2010/07/26> + 14.100|date: 2010/07/27> + 13.990|date: 2010/07/28> + 13.960|date: 2010/07/29> + 13.982|date: 2010/07/30> + 14.080|date: 2010/08/02> + 14.070|date: 2010/08/03> + 14.200|date: 2010/08/04> + 14.380|date: 2010/08/06> + 14.520|date: 2010/08/09> + 14.460|date: 2010/08/10> + 14.200|date: 2010/08/11> + 13.990|date: 2010/08/12> + 13.955|date: 2010/08/13> + 13.900|date: 2010/08/16> + 14.000|date: 2010/08/17> + 14.000|date: 2010/08/19> + 13.950|date: 2010/08/20> low |ticker: YHOO> => 14.730|date: 2009/08/21> + 14.830|date: 2009/08/24> + 14.940|date: 2009/08/25> + 14.860|date: 2009/08/26> + 14.710|date: 2009/08/27> + 14.800|date: 2009/08/28> + 14.560|date: 2009/08/31> + 14.150|date: 2009/09/01> + 13.970|date: 2009/09/02> + 14.160|date: 2009/09/03> + 14.231|date: 2009/09/04> + 14.420|date: 2009/09/09> + 15.150|date: 2009/09/10> + 15.410|date: 2009/09/11> + 15.280|date: 2009/09/14> + 15.870|date: 2009/09/15> + 16.520|date: 2009/09/16> + 16.960|date: 2009/09/17> + 16.850|date: 2009/09/18> + 16.960|date: 2009/09/21> + 16.750|date: 2009/09/22> + 16.970|date: 2009/09/23> + 16.650|date: 2009/09/24> + 16.750|date: 2009/09/25> + 16.950|date: 2009/09/28> + 17.210|date: 2009/09/29> + 17.240|date: 2009/09/30> + 17.200|date: 2009/10/01> + 16.780|date: 2009/10/02> + 16.660|date: 2009/10/05> + 16.950|date: 2009/10/06> + 17.150|date: 2009/10/07> + 17.540|date: 2009/10/08> + 16.840|date: 2009/10/09> + 16.660|date: 2009/10/12> + 16.810|date: 2009/10/13> + 16.820|date: 2009/10/14> + 16.460|date: 2009/10/15> + 16.400|date: 2009/10/16> + 16.700|date: 2009/10/19> + 16.870|date: 2009/10/20> + 17.570|date: 2009/10/21> + 17.300|date: 2009/10/22> + 17.090|date: 2009/10/23> + 16.670|date: 2009/10/26> + 16.350|date: 2009/10/27> + 16.020|date: 2009/10/28> + 15.740|date: 2009/11/05> + 15.760|date: 2009/11/06> + 15.970|date: 2009/11/09> + 16.010|date: 2009/11/10> + 15.920|date: 2009/11/11> + 15.920|date: 2009/11/13> + 15.920|date: 2009/11/16> + 15.730|date: 2009/11/17> + 15.840|date: 2009/11/18> + 15.520|date: 2009/11/19> + 15.360|date: 2009/11/20> + 15.340|date: 2009/11/23> + 15.200|date: 2009/11/24> + 15.170|date: 2009/11/25> + 14.880|date: 2009/11/27> + 14.800|date: 2009/11/30> + 14.850|date: 2009/12/01> + 15.160|date: 2009/12/02> + 15.100|date: 2009/12/03> + 15.000|date: 2009/12/04> + 15.320|date: 2009/12/07> + 15.230|date: 2009/12/08> + 15.120|date: 2009/12/09> + 15.240|date: 2009/12/10> + 15.620|date: 2009/12/11> + 15.640|date: 2009/12/14> + 15.650|date: 2009/12/15> + 15.470|date: 2009/12/16> + 15.640|date: 2009/12/17> + 15.780|date: 2009/12/18> + 15.850|date: 2009/12/21> + 15.820|date: 2009/12/22> + 16.000|date: 2009/12/23> + 16.650|date: 2009/12/24> + 16.680|date: 2009/12/28> + 16.680|date: 2009/12/29> + 16.810|date: 2009/12/30> + 16.770|date: 2009/12/31> + 16.880|date: 2010/01/04> + 17.000|date: 2010/01/05> + 17.070|date: 2010/01/06> + 16.570|date: 2010/01/07> + 16.615|date: 2010/01/08> + 16.480|date: 2010/01/11> + 16.600|date: 2010/01/12> + 16.650|date: 2010/01/13> + 16.800|date: 2010/01/14> + 16.750|date: 2010/01/15> + 16.640|date: 2010/01/19> + 16.250|date: 2010/01/20> + 16.100|date: 2010/01/21> + 15.810|date: 2010/01/22> + 15.740|date: 2010/01/25> + 15.700|date: 2010/01/26> + 15.770|date: 2010/01/27> + 15.440|date: 2010/01/28> + 14.900|date: 2010/01/29> + 14.870|date: 2010/02/01> + 15.030|date: 2010/02/02> + 15.120|date: 2010/02/03> + 14.990|date: 2010/02/04> + 14.920|date: 2010/02/05> + 14.950|date: 2010/02/08> + 14.940|date: 2010/02/09> + 14.480|date: 2010/02/10> + 14.765|date: 2010/02/11> + 14.850|date: 2010/02/12> + 15.180|date: 2010/02/16> + 15.320|date: 2010/02/17> + 15.320|date: 2010/02/18> + 15.325|date: 2010/02/19> + 15.440|date: 2010/02/22> + 15.140|date: 2010/02/23> + 15.330|date: 2010/02/24> + 15.130|date: 2010/02/25> + 15.160|date: 2010/02/26> + 15.400|date: 2010/03/01> + 15.670|date: 2010/03/02> + 15.550|date: 2010/03/03> + 15.520|date: 2010/03/04> + 15.890|date: 2010/03/05> + 16.300|date: 2010/03/08> + 16.400|date: 2010/03/09> + 16.510|date: 2010/03/10> + 16.100|date: 2010/03/11> + 16.260|date: 2010/03/12> + 16.280|date: 2010/03/15> + 16.230|date: 2010/03/16> + 16.280|date: 2010/03/17> + 16.320|date: 2010/03/18> + 16.340|date: 2010/03/19> + 16.320|date: 2010/03/22> + 15.970|date: 2010/03/23> + 15.920|date: 2010/03/24> + 16.140|date: 2010/03/25> + 16.310|date: 2010/03/26> + 16.470|date: 2010/03/29> + 16.390|date: 2010/03/30> + 16.420|date: 2010/03/31> + 16.220|date: 2010/04/01> + 16.300|date: 2010/04/05> + 16.420|date: 2010/04/06> + 16.760|date: 2010/04/07> + 16.900|date: 2010/04/08> + 17.245|date: 2010/04/09> + 17.410|date: 2010/04/12> + 17.400|date: 2010/04/13> + 18.060|date: 2010/04/14> + 18.130|date: 2010/04/15> + 17.960|date: 2010/04/16> + 17.990|date: 2010/04/19> + 18.225|date: 2010/04/20> + 17.300|date: 2010/04/21> + 17.150|date: 2010/04/22> + 17.500|date: 2010/04/23> + 17.340|date: 2010/04/26> + 16.880|date: 2010/04/27> + 16.630|date: 2010/04/28> + 16.780|date: 2010/04/29> + 16.530|date: 2010/04/30> + 16.560|date: 2010/05/03> + 16.250|date: 2010/05/04> + 16.110|date: 2010/05/05> + 15.430|date: 2010/05/06> + 15.250|date: 2010/05/07> + 16.000|date: 2010/05/10> + 15.910|date: 2010/05/11> + 16.330|date: 2010/05/12> + 16.080|date: 2010/05/13> + 16.140|date: 2010/05/14> + 15.960|date: 2010/05/17> + 15.950|date: 2010/05/18> + 15.510|date: 2010/05/19> + 15.055|date: 2010/05/20> + 14.630|date: 2010/05/21> + 15.360|date: 2010/05/24> + 14.890|date: 2010/05/25> + 15.430|date: 2010/05/26> + 15.360|date: 2010/05/27> + 15.000|date: 2010/05/28> + 14.980|date: 2010/06/01> + 14.960|date: 2010/06/02> + 15.155|date: 2010/06/03> + 14.960|date: 2010/06/04> + 14.940|date: 2010/06/07> + 14.620|date: 2010/06/08> + 14.650|date: 2010/06/09> + 14.870|date: 2010/06/10> + 14.980|date: 2010/06/11> + 15.150|date: 2010/06/14> + 15.230|date: 2010/06/15> + 15.338|date: 2010/06/16> + 15.440|date: 2010/06/17> + 15.470|date: 2010/06/18> + 15.090|date: 2010/06/21> + 15.070|date: 2010/06/22> + 14.950|date: 2010/06/23> + 14.700|date: 2010/06/24> + 14.570|date: 2010/06/25> + 14.578|date: 2010/06/28> + 13.880|date: 2010/06/29> + 13.790|date: 2010/06/30> + 13.750|date: 2010/07/01> + 14.030|date: 2010/07/02> + 14.000|date: 2010/07/06> + 14.120|date: 2010/07/07> + 14.400|date: 2010/07/08> + 14.590|date: 2010/07/09> + 14.780|date: 2010/07/12> + 14.990|date: 2010/07/13> + 15.200|date: 2010/07/14> + 15.040|date: 2010/07/15> + 13.860|date: 2010/07/16> + 15.020|date: 2010/07/19> + 14.800|date: 2010/07/20> + 13.750|date: 2010/07/21> + 13.810|date: 2010/07/22> + 13.520|date: 2010/07/23> + 13.950|date: 2010/07/26> + 13.890|date: 2010/07/27> + 13.850|date: 2010/07/28> + 13.750|date: 2010/07/29> + 13.680|date: 2010/07/30> + 13.960|date: 2010/08/02> + 13.910|date: 2010/08/03> + 13.920|date: 2010/08/04> + 14.000|date: 2010/08/06> + 14.340|date: 2010/08/09> + 14.200|date: 2010/08/10> + 13.840|date: 2010/08/11> + 13.750|date: 2010/08/12> + 13.760|date: 2010/08/13> + 13.680|date: 2010/08/16> + 13.750|date: 2010/08/17> + 13.800|date: 2010/08/19> + 13.740|date: 2010/08/20> close |ticker: YHOO> => 14.790|date: 2009/08/21> + 14.990|date: 2009/08/24> + 15.070|date: 2009/08/25> + 14.930|date: 2009/08/26> + 14.930|date: 2009/08/27> + 14.850|date: 2009/08/28> + 14.610|date: 2009/08/31> + 14.180|date: 2009/09/01> + 14.230|date: 2009/09/02> + 14.280|date: 2009/09/03> + 14.500|date: 2009/09/04> + 14.780|date: 2009/09/09> + 15.450|date: 2009/09/10> + 15.590|date: 2009/09/11> + 15.570|date: 2009/09/14> + 16.410|date: 2009/09/15> + 16.990|date: 2009/09/16> + 17.500|date: 2009/09/17> + 17.390|date: 2009/09/18> + 17.040|date: 2009/09/21> + 16.860|date: 2009/09/22> + 17.210|date: 2009/09/23> + 16.890|date: 2009/09/24> + 17.080|date: 2009/09/25> + 17.470|date: 2009/09/28> + 17.450|date: 2009/09/29> + 17.810|date: 2009/09/30> + 17.390|date: 2009/10/01> + 16.840|date: 2009/10/02> + 16.800|date: 2009/10/05> + 17.300|date: 2009/10/06> + 17.490|date: 2009/10/07> + 17.580|date: 2009/10/08> + 16.870|date: 2009/10/09> + 16.750|date: 2009/10/12> + 16.880|date: 2009/10/13> + 16.950|date: 2009/10/14> + 16.520|date: 2009/10/15> + 16.810|date: 2009/10/16> + 17.220|date: 2009/10/19> + 17.170|date: 2009/10/20> + 17.660|date: 2009/10/21> + 17.670|date: 2009/10/22> + 17.220|date: 2009/10/23> + 16.870|date: 2009/10/26> + 16.690|date: 2009/10/27> + 16.040|date: 2009/10/28> + 15.900|date: 2009/11/05> + 15.940|date: 2009/11/06> + 16.020|date: 2009/11/09> + 16.040|date: 2009/11/10> + 16.090|date: 2009/11/11> + 15.930|date: 2009/11/13> + 16.070|date: 2009/11/16> + 16.050|date: 2009/11/17> + 15.980|date: 2009/11/18> + 15.610|date: 2009/11/19> + 15.380|date: 2009/11/20> + 15.450|date: 2009/11/23> + 15.240|date: 2009/11/24> + 15.300|date: 2009/11/25> + 15.000|date: 2009/11/27> + 14.970|date: 2009/11/30> + 15.130|date: 2009/12/01> + 15.310|date: 2009/12/02> + 15.110|date: 2009/12/03> + 15.190|date: 2009/12/04> + 15.450|date: 2009/12/07> + 15.450|date: 2009/12/08> + 15.180|date: 2009/12/09> + 15.490|date: 2009/12/10> + 15.740|date: 2009/12/11> + 15.810|date: 2009/12/14> + 15.740|date: 2009/12/15> + 15.790|date: 2009/12/16> + 15.820|date: 2009/12/17> + 16.140|date: 2009/12/18> + 15.880|date: 2009/12/21> + 15.980|date: 2009/12/22> + 16.670|date: 2009/12/23> + 16.720|date: 2009/12/24> + 16.880|date: 2009/12/28> + 16.920|date: 2009/12/29> + 16.980|date: 2009/12/30> + 16.780|date: 2009/12/31> + 17.100|date: 2010/01/04> + 17.230|date: 2010/01/05> + 17.170|date: 2010/01/06> + 16.700|date: 2010/01/07> + 16.700|date: 2010/01/08> + 16.740|date: 2010/01/11> + 16.680|date: 2010/01/12> + 16.900|date: 2010/01/13> + 17.120|date: 2010/01/14> + 16.820|date: 2010/01/15> + 16.750|date: 2010/01/19> + 16.380|date: 2010/01/20> + 16.200|date: 2010/01/21> + 15.880|date: 2010/01/22> + 15.860|date: 2010/01/25> + 15.990|date: 2010/01/26> + 15.980|date: 2010/01/27> + 15.440|date: 2010/01/28> + 15.010|date: 2010/01/29> + 15.050|date: 2010/02/01> + 15.170|date: 2010/02/02> + 15.460|date: 2010/02/03> + 15.010|date: 2010/02/04> + 15.190|date: 2010/02/05> + 14.990|date: 2010/02/08> + 15.070|date: 2010/02/09> + 14.800|date: 2010/02/10> + 15.220|date: 2010/02/11> + 15.170|date: 2010/02/12> + 15.410|date: 2010/02/16> + 15.440|date: 2010/02/17> + 15.540|date: 2010/02/18> + 15.580|date: 2010/02/19> + 15.490|date: 2010/02/22> + 15.380|date: 2010/02/23> + 15.590|date: 2010/02/24> + 15.240|date: 2010/02/25> + 15.310|date: 2010/02/26> + 15.790|date: 2010/03/01> + 15.730|date: 2010/03/02> + 15.570|date: 2010/03/03> + 15.810|date: 2010/03/04> + 16.060|date: 2010/03/05> + 16.520|date: 2010/03/08> + 16.530|date: 2010/03/09> + 16.790|date: 2010/03/10> + 16.530|date: 2010/03/11> + 16.320|date: 2010/03/12> + 16.460|date: 2010/03/15> + 16.360|date: 2010/03/16> + 16.500|date: 2010/03/17> + 16.560|date: 2010/03/18> + 16.440|date: 2010/03/19> + 16.340|date: 2010/03/22> + 16.030|date: 2010/03/23> + 16.090|date: 2010/03/24> + 16.320|date: 2010/03/25> + 16.540|date: 2010/03/26> + 16.560|date: 2010/03/29> + 16.610|date: 2010/03/30> + 16.530|date: 2010/03/31> + 16.290|date: 2010/04/01> + 16.510|date: 2010/04/05> + 16.920|date: 2010/04/06> + 16.870|date: 2010/04/07> + 17.350|date: 2010/04/08> + 17.520|date: 2010/04/09> + 17.640|date: 2010/04/12> + 18.180|date: 2010/04/13> + 18.375|date: 2010/04/14> + 18.970|date: 2010/04/15> + 18.170|date: 2010/04/16> + 18.390|date: 2010/04/19> + 18.380|date: 2010/04/20> + 17.450|date: 2010/04/21> + 17.720|date: 2010/04/22> + 17.640|date: 2010/04/23> + 17.390|date: 2010/04/26> + 16.922|date: 2010/04/27> + 16.750|date: 2010/04/28> + 16.970|date: 2010/04/29> + 16.530|date: 2010/04/30> + 16.950|date: 2010/05/03> + 16.320|date: 2010/05/04> + 16.490|date: 2010/05/05> + 15.920|date: 2010/05/06> + 15.290|date: 2010/05/07> + 16.330|date: 2010/05/10> + 16.410|date: 2010/05/11> + 16.470|date: 2010/05/12> + 16.140|date: 2010/05/13> + 16.390|date: 2010/05/14> + 16.270|date: 2010/05/17> + 16.030|date: 2010/05/18> + 15.790|date: 2010/05/19> + 15.098|date: 2010/05/20> + 15.475|date: 2010/05/21> + 15.540|date: 2010/05/24> + 15.310|date: 2010/05/25> + 15.450|date: 2010/05/26> + 15.690|date: 2010/05/27> + 15.340|date: 2010/05/28> + 15.020|date: 2010/06/01> + 15.180|date: 2010/06/02> + 15.430|date: 2010/06/03> + 15.000|date: 2010/06/04> + 14.940|date: 2010/06/07> + 14.790|date: 2010/06/08> + 14.690|date: 2010/06/09> + 15.100|date: 2010/06/10> + 15.290|date: 2010/06/11> + 15.170|date: 2010/06/14> + 15.650|date: 2010/06/15> + 15.490|date: 2010/06/16> + 15.600|date: 2010/06/17> + 15.540|date: 2010/06/18> + 15.210|date: 2010/06/21> + 15.090|date: 2010/06/22> + 15.230|date: 2010/06/23> + 14.830|date: 2010/06/24> + 14.807|date: 2010/06/25> + 14.730|date: 2010/06/28> + 14.040|date: 2010/06/29> + 13.840|date: 2010/06/30> + 14.090|date: 2010/07/01> + 14.070|date: 2010/07/02> + 14.130|date: 2010/07/06> + 14.395|date: 2010/07/07> + 14.600|date: 2010/07/08> + 14.890|date: 2010/07/09> + 14.940|date: 2010/07/12> + 15.520|date: 2010/07/13> + 15.370|date: 2010/07/14> + 15.370|date: 2010/07/15> + 14.900|date: 2010/07/16> + 15.100|date: 2010/07/19> + 15.200|date: 2010/07/20> + 13.910|date: 2010/07/21> + 13.880|date: 2010/07/22> + 13.990|date: 2010/07/23> + 14.150|date: 2010/07/26> + 13.950|date: 2010/07/27> + 13.870|date: 2010/07/28> + 13.760|date: 2010/07/29> + 13.880|date: 2010/07/30> + 14.000|date: 2010/08/02> + 13.940|date: 2010/08/03> + 14.180|date: 2010/08/04> + 14.340|date: 2010/08/06> + 14.400|date: 2010/08/09> + 14.350|date: 2010/08/10> + 13.870|date: 2010/08/11> + 13.850|date: 2010/08/12> + 13.830|date: 2010/08/13> + 13.790|date: 2010/08/16> + 13.940|date: 2010/08/17> + 13.850|date: 2010/08/19> + 13.790|date: 2010/08/20> volume |ticker: YHOO> => 235459.000|date: 2009/08/21> + 261709.000|date: 2009/08/24> + 228505.000|date: 2009/08/25> + 158452.000|date: 2009/08/26> + 304109.000|date: 2009/08/27> + 339242.000|date: 2009/08/28> + 154204.000|date: 2009/08/31> + 306233.000|date: 2009/09/01> + 235914.000|date: 2009/09/02> + 146636.000|date: 2009/09/03> + 170038.000|date: 2009/09/04> + 190962.000|date: 2009/09/09> + 490832.000|date: 2009/09/10> + 268625.000|date: 2009/09/11> + 194511.000|date: 2009/09/14> + 646681.000|date: 2009/09/15> + 535947.000|date: 2009/09/16> + 620099.000|date: 2009/09/17> + 864125.000|date: 2009/09/18> + 268268.000|date: 2009/09/21> + 305928.000|date: 2009/09/22> + 368142.000|date: 2009/09/23> + 265025.000|date: 2009/09/24> + 207013.000|date: 2009/09/25> + 264158.000|date: 2009/09/28> + 316022.000|date: 2009/09/29> + 398807.000|date: 2009/09/30> + 248801.000|date: 2009/10/01> + 326852.000|date: 2009/10/02> + 221839.000|date: 2009/10/05> + 214302.000|date: 2009/10/06> + 124638.000|date: 2009/10/07> + 279668.000|date: 2009/10/08> + 290156.000|date: 2009/10/09> + 169136.000|date: 2009/10/12> + 194924.000|date: 2009/10/13> + 175116.000|date: 2009/10/14> + 243433.000|date: 2009/10/15> + 204862.000|date: 2009/10/16> + 178780.000|date: 2009/10/19> + 383203.000|date: 2009/10/20> + 462044.000|date: 2009/10/21> + 160180.000|date: 2009/10/22> + 177603.000|date: 2009/10/23> + 212158.000|date: 2009/10/26> + 199177.000|date: 2009/10/27> + 250482.000|date: 2009/10/28> + 277386.000|date: 2009/11/05> + 135645.000|date: 2009/11/06> + 148374.000|date: 2009/11/09> + 241035.000|date: 2009/11/10> + 163522.000|date: 2009/11/11> + 264537.000|date: 2009/11/13> + 261252.000|date: 2009/11/16> + 222562.000|date: 2009/11/17> + 127762.000|date: 2009/11/18> + 268909.000|date: 2009/11/19> + 161299.000|date: 2009/11/20> + 245028.000|date: 2009/11/23> + 197739.000|date: 2009/11/24> + 213705.000|date: 2009/11/25> + 114528.000|date: 2009/11/27> + 175892.000|date: 2009/11/30> + 170964.000|date: 2009/12/01> + 178077.000|date: 2009/12/02> + 171964.000|date: 2009/12/03> + 175784.000|date: 2009/12/04> + 180366.000|date: 2009/12/07> + 311605.000|date: 2009/12/08> + 253978.000|date: 2009/12/09> + 187439.000|date: 2009/12/10> + 226074.000|date: 2009/12/11> + 180870.000|date: 2009/12/14> + 132781.000|date: 2009/12/15> + 206402.000|date: 2009/12/16> + 261566.000|date: 2009/12/17> + 300210.000|date: 2009/12/18> + 178090.000|date: 2009/12/21> + 106345.000|date: 2009/12/22> + 235848.000|date: 2009/12/23> + 47365.000|date: 2009/12/24> + 115042.000|date: 2009/12/28> + 134501.000|date: 2009/12/29> + 81885.000|date: 2009/12/30> + 95174.000|date: 2009/12/31> + 165889.000|date: 2010/01/04> + 117181.000|date: 2010/01/05> + 164219.000|date: 2010/01/06> + 318163.000|date: 2010/01/07> + 154710.000|date: 2010/01/08> + 161852.000|date: 2010/01/11> + 156744.000|date: 2010/01/12> + 169617.000|date: 2010/01/13> + 167170.000|date: 2010/01/14> + 184158.000|date: 2010/01/15> + 151829.000|date: 2010/01/19> + 144211.000|date: 2010/01/20> + 218605.000|date: 2010/01/21> + 251354.000|date: 2010/01/22> + 196836.000|date: 2010/01/25> + 439793.000|date: 2010/01/26> + 417009.000|date: 2010/01/27> + 301594.000|date: 2010/01/28> + 396673.000|date: 2010/01/29> + 298656.000|date: 2010/02/01> + 275566.000|date: 2010/02/02> + 247305.000|date: 2010/02/03> + 276680.000|date: 2010/02/04> + 207137.000|date: 2010/02/05> + 198563.000|date: 2010/02/08> + 167168.000|date: 2010/02/09> + 365180.000|date: 2010/02/10> + 245101.000|date: 2010/02/11> + 189292.000|date: 2010/02/12> + 209704.000|date: 2010/02/16> + 127328.000|date: 2010/02/17> + 137047.000|date: 2010/02/18> + 154090.000|date: 2010/02/19> + 104636.000|date: 2010/02/22> + 183470.000|date: 2010/02/23> + 192852.000|date: 2010/02/24> + 201288.000|date: 2010/02/25> + 149756.000|date: 2010/02/26> + 172393.000|date: 2010/03/01> + 201020.000|date: 2010/03/02> + 206143.000|date: 2010/03/03> + 229061.000|date: 2010/03/04> + 214233.000|date: 2010/03/05> + 305597.000|date: 2010/03/08> + 207602.000|date: 2010/03/09> + 330894.000|date: 2010/03/10> + 217328.000|date: 2010/03/11> + 231071.000|date: 2010/03/12> + 189677.000|date: 2010/03/15> + 183127.000|date: 2010/03/16> + 137545.000|date: 2010/03/17> + 126284.000|date: 2010/03/18> + 178709.000|date: 2010/03/19> + 187482.000|date: 2010/03/22> + 318824.000|date: 2010/03/23> + 327221.000|date: 2010/03/24> + 274889.000|date: 2010/03/25> + 232248.000|date: 2010/03/26> + 149033.000|date: 2010/03/29> + 162040.000|date: 2010/03/30> + 119972.000|date: 2010/03/31> + 201040.000|date: 2010/04/01> + 92260.000|date: 2010/04/05> + 256966.000|date: 2010/04/06> + 199264.000|date: 2010/04/07> + 453691.000|date: 2010/04/08> + 477330.000|date: 2010/04/09> + 228329.000|date: 2010/04/12> + 475173.000|date: 2010/04/13> + 410284.000|date: 2010/04/14> + 600246.000|date: 2010/04/15> + 514295.000|date: 2010/04/16> + 269734.000|date: 2010/04/19> + 391719.000|date: 2010/04/20> + 716861.000|date: 2010/04/21> + 362355.000|date: 2010/04/22> + 189025.000|date: 2010/04/23> + 173693.000|date: 2010/04/26> + 228514.000|date: 2010/04/27> + 264620.000|date: 2010/04/28> + 167929.000|date: 2010/04/29> + 196881.000|date: 2010/04/30> + 181623.000|date: 2010/05/03> + 313826.000|date: 2010/05/04> + 230042.000|date: 2010/05/05> + 321257.000|date: 2010/05/06> + 439409.000|date: 2010/05/07> + 281087.000|date: 2010/05/10> + 277964.000|date: 2010/05/11> + 164058.000|date: 2010/05/12> + 153637.000|date: 2010/05/13> + 281113.000|date: 2010/05/14> + 219519.000|date: 2010/05/17> + 161893.000|date: 2010/05/18> + 204857.000|date: 2010/05/19> + 337889.000|date: 2010/05/20> + 312152.000|date: 2010/05/21> + 200288.000|date: 2010/05/24> + 278562.000|date: 2010/05/25> + 336632.000|date: 2010/05/26> + 310952.000|date: 2010/05/27> + 176265.000|date: 2010/05/28> + 304754.000|date: 2010/06/01> + 249964.000|date: 2010/06/02> + 284019.000|date: 2010/06/03> + 236064.000|date: 2010/06/04> + 191531.000|date: 2010/06/07> + 355006.000|date: 2010/06/08> + 181104.000|date: 2010/06/09> + 212490.000|date: 2010/06/10> + 140567.000|date: 2010/06/11> + 124982.000|date: 2010/06/14> + 138916.000|date: 2010/06/15> + 159222.000|date: 2010/06/16> + 107692.000|date: 2010/06/17> + 127670.000|date: 2010/06/18> + 204127.000|date: 2010/06/21> + 224199.000|date: 2010/06/22> + 133743.000|date: 2010/06/23> + 183007.000|date: 2010/06/24> + 298185.000|date: 2010/06/25> + 82527.000|date: 2010/06/28> + 318297.000|date: 2010/06/29> + 239206.000|date: 2010/06/30> + 332231.000|date: 2010/07/01> + 185671.000|date: 2010/07/02> + 173374.000|date: 2010/07/06> + 174217.000|date: 2010/07/07> + 170894.000|date: 2010/07/08> + 126831.000|date: 2010/07/09> + 155871.000|date: 2010/07/12> + 223287.000|date: 2010/07/13> + 122556.000|date: 2010/07/14> + 126265.000|date: 2010/07/15> + 168297.000|date: 2010/07/16> + 161682.000|date: 2010/07/19> + 295782.000|date: 2010/07/20> + 780357.000|date: 2010/07/21> + 426775.000|date: 2010/07/22> + 343183.000|date: 2010/07/23> + 232478.000|date: 2010/07/26> + 209734.000|date: 2010/07/27> + 135225.000|date: 2010/07/28> + 167029.000|date: 2010/07/29> + 183803.000|date: 2010/07/30> + 141671.000|date: 2010/08/02> + 140985.000|date: 2010/08/03> + 142983.000|date: 2010/08/04> + 133947.000|date: 2010/08/06> + 122040.000|date: 2010/08/09> + 96579.000|date: 2010/08/10> + 132431.000|date: 2010/08/11> + 116624.000|date: 2010/08/12> + 78455.000|date: 2010/08/13> + 114163.000|date: 2010/08/16> + 132988.000|date: 2010/08/17> + 141006.000|date: 2010/08/19> + 171927.000|date: 2010/08/20> open |ticker: YUM> => 35.570|date: 2009/08/21> + 36.020|date: 2009/08/24> + 35.470|date: 2009/08/25> + 35.210|date: 2009/08/26> + 35.000|date: 2009/08/27> + 34.990|date: 2009/08/28> + 34.630|date: 2009/08/31> + 34.240|date: 2009/09/01> + 33.610|date: 2009/09/02> + 33.540|date: 2009/09/03> + 33.700|date: 2009/09/04> + 33.870|date: 2009/09/09> + 33.600|date: 2009/09/10> + 33.530|date: 2009/09/11> + 33.120|date: 2009/09/14> + 33.390|date: 2009/09/15> + 33.700|date: 2009/09/16> + 33.950|date: 2009/09/17> + 34.440|date: 2009/09/18> + 34.040|date: 2009/09/21> + 33.890|date: 2009/09/22> + 33.530|date: 2009/09/23> + 33.080|date: 2009/09/24> + 33.060|date: 2009/09/25> + 32.580|date: 2009/09/28> + 32.810|date: 2009/09/29> + 32.630|date: 2009/09/30> + 33.710|date: 2009/10/01> + 32.800|date: 2009/10/02> + 33.570|date: 2009/10/05> + 34.780|date: 2009/10/06> + 34.790|date: 2009/10/07> + 34.520|date: 2009/10/08> + 34.440|date: 2009/10/09> + 35.150|date: 2009/10/12> + 35.290|date: 2009/10/13> + 35.060|date: 2009/10/14> + 34.650|date: 2009/10/15> + 34.740|date: 2009/10/16> + 35.180|date: 2009/10/19> + 35.810|date: 2009/10/20> + 35.170|date: 2009/10/21> + 34.770|date: 2009/10/22> + 35.140|date: 2009/10/23> + 34.380|date: 2009/10/26> + 34.090|date: 2009/10/27> + 33.850|date: 2009/10/28> + 34.060|date: 2009/11/05> + 34.820|date: 2009/11/06> + 35.370|date: 2009/11/09> + 35.900|date: 2009/11/10> + 35.790|date: 2009/11/11> + 35.630|date: 2009/11/12> + 34.960|date: 2009/11/13> + 35.160|date: 2009/11/16> + 35.800|date: 2009/11/17> + 36.120|date: 2009/11/18> + 35.720|date: 2009/11/19> + 35.510|date: 2009/11/20> + 36.200|date: 2009/11/23> + 35.830|date: 2009/11/24> + 35.700|date: 2009/11/25> + 35.060|date: 2009/11/27> + 35.480|date: 2009/11/30> + 35.570|date: 2009/12/01> + 35.360|date: 2009/12/02> + 35.450|date: 2009/12/03> + 34.910|date: 2009/12/04> + 33.840|date: 2009/12/07> + 33.640|date: 2009/12/08> + 34.050|date: 2009/12/09> + 34.750|date: 2009/12/10> + 34.490|date: 2009/12/11> + 34.750|date: 2009/12/14> + 34.730|date: 2009/12/15> + 34.900|date: 2009/12/16> + 34.380|date: 2009/12/17> + 34.430|date: 2009/12/18> + 34.710|date: 2009/12/21> + 35.010|date: 2009/12/22> + 35.230|date: 2009/12/23> + 35.450|date: 2009/12/24> + 35.520|date: 2009/12/28> + 35.250|date: 2009/12/29> + 35.230|date: 2009/12/30> + 35.200|date: 2009/12/31> + 35.120|date: 2010/01/04> + 35.120|date: 2010/01/05> + 34.950|date: 2010/01/06> + 34.570|date: 2010/01/07> + 34.700|date: 2010/01/08> + 34.880|date: 2010/01/11> + 35.510|date: 2010/01/12> + 35.830|date: 2010/01/13> + 35.910|date: 2010/01/14> + 36.270|date: 2010/01/15> + 35.650|date: 2010/01/19> + 35.390|date: 2010/01/20> + 35.230|date: 2010/01/21> + 34.690|date: 2010/01/22> + 34.500|date: 2010/01/25> + 34.100|date: 2010/01/26> + 34.340|date: 2010/01/27> + 34.990|date: 2010/01/28> + 34.530|date: 2010/01/29> + 34.450|date: 2010/02/01> + 35.420|date: 2010/02/02> + 35.520|date: 2010/02/03> + 34.880|date: 2010/02/04> + 33.490|date: 2010/02/05> + 33.140|date: 2010/02/08> + 32.900|date: 2010/02/09> + 32.990|date: 2010/02/10> + 33.130|date: 2010/02/11> + 33.030|date: 2010/02/12> + 33.400|date: 2010/02/16> + 33.720|date: 2010/02/17> + 33.670|date: 2010/02/18> + 33.520|date: 2010/02/19> + 33.800|date: 2010/02/22> + 33.660|date: 2010/02/23> + 33.730|date: 2010/02/24> + 33.380|date: 2010/02/25> + 33.730|date: 2010/02/26> + 33.770|date: 2010/03/01> + 34.040|date: 2010/03/02> + 34.160|date: 2010/03/03> + 34.090|date: 2010/03/04> + 34.130|date: 2010/03/05> + 35.100|date: 2010/03/08> + 36.190|date: 2010/03/09> + 36.690|date: 2010/03/10> + 36.780|date: 2010/03/11> + 37.500|date: 2010/03/12> + 37.350|date: 2010/03/15> + 37.700|date: 2010/03/16> + 37.640|date: 2010/03/17> + 38.540|date: 2010/03/18> + 38.290|date: 2010/03/19> + 37.790|date: 2010/03/22> + 38.330|date: 2010/03/23> + 38.110|date: 2010/03/24> + 38.190|date: 2010/03/25> + 38.170|date: 2010/03/26> + 38.490|date: 2010/03/29> + 38.170|date: 2010/03/30> + 38.220|date: 2010/03/31> + 38.480|date: 2010/04/01> + 39.460|date: 2010/04/05> + 40.010|date: 2010/04/06> + 39.840|date: 2010/04/07> + 40.110|date: 2010/04/08> + 40.220|date: 2010/04/09> + 40.910|date: 2010/04/12> + 40.900|date: 2010/04/13> + 41.140|date: 2010/04/14> + 42.390|date: 2010/04/15> + 42.500|date: 2010/04/16> + 42.690|date: 2010/04/19> + 42.910|date: 2010/04/20> + 43.100|date: 2010/04/21> + 42.980|date: 2010/04/22> + 43.270|date: 2010/04/23> + 43.530|date: 2010/04/26> + 43.830|date: 2010/04/27> + 42.900|date: 2010/04/28> + 42.530|date: 2010/04/29> + 42.850|date: 2010/04/30> + 42.630|date: 2010/05/03> + 42.810|date: 2010/05/04> + 41.090|date: 2010/05/05> + 41.050|date: 2010/05/06> + 39.790|date: 2010/05/07> + 41.030|date: 2010/05/10> + 41.630|date: 2010/05/11> + 42.190|date: 2010/05/12> + 42.370|date: 2010/05/13> + 41.130|date: 2010/05/14> + 40.590|date: 2010/05/17> + 41.750|date: 2010/05/18> + 40.900|date: 2010/05/19> + 39.980|date: 2010/05/20> + 38.760|date: 2010/05/21> + 39.760|date: 2010/05/24> + 38.640|date: 2010/05/25> + 40.320|date: 2010/05/26> + 40.550|date: 2010/05/27> + 41.250|date: 2010/05/28> + 40.770|date: 2010/06/01> + 40.550|date: 2010/06/02> + 41.620|date: 2010/06/03> + 41.360|date: 2010/06/04> + 40.760|date: 2010/06/07> + 39.760|date: 2010/06/08> + 41.100|date: 2010/06/09> + 41.780|date: 2010/06/10> + 41.700|date: 2010/06/11> + 42.210|date: 2010/06/14> + 42.420|date: 2010/06/15> + 43.010|date: 2010/06/16> + 42.780|date: 2010/06/17> + 42.690|date: 2010/06/18> + 43.470|date: 2010/06/21> + 43.150|date: 2010/06/22> + 42.110|date: 2010/06/23> + 41.210|date: 2010/06/24> + 41.070|date: 2010/06/25> + 41.130|date: 2010/06/28> + 40.050|date: 2010/06/29> + 39.400|date: 2010/06/30> + 38.950|date: 2010/07/01> + 39.140|date: 2010/07/02> + 39.130|date: 2010/07/06> + 38.820|date: 2010/07/07> + 40.060|date: 2010/07/08> + 39.890|date: 2010/07/09> + 40.310|date: 2010/07/12> + 41.740|date: 2010/07/13> + 40.080|date: 2010/07/14> + 41.000|date: 2010/07/15> + 40.950|date: 2010/07/16> + 40.070|date: 2010/07/19> + 39.490|date: 2010/07/20> + 41.290|date: 2010/07/21> + 40.260|date: 2010/07/22> + 41.000|date: 2010/07/23> + 41.620|date: 2010/07/26> + 42.360|date: 2010/07/27> + 41.840|date: 2010/07/28> + 41.840|date: 2010/07/29> + 41.070|date: 2010/07/30> + 41.790|date: 2010/08/02> + 42.000|date: 2010/08/03> + 41.590|date: 2010/08/04> + 41.760|date: 2010/08/05> + 42.000|date: 2010/08/06> + 42.560|date: 2010/08/09> + 42.430|date: 2010/08/10> + 41.800|date: 2010/08/11> + 40.580|date: 2010/08/12> + 40.800|date: 2010/08/13> + 40.730|date: 2010/08/16> + 41.210|date: 2010/08/17> + 42.030|date: 2010/08/19> + 41.550|date: 2010/08/20> high |ticker: YUM> => 36.060|date: 2009/08/21> + 36.160|date: 2009/08/24> + 35.950|date: 2009/08/25> + 35.360|date: 2009/08/26> + 35.000|date: 2009/08/27> + 35.190|date: 2009/08/28> + 34.770|date: 2009/08/31> + 34.390|date: 2009/09/01> + 33.720|date: 2009/09/02> + 33.840|date: 2009/09/03> + 34.080|date: 2009/09/04> + 33.890|date: 2009/09/09> + 33.710|date: 2009/09/10> + 33.560|date: 2009/09/11> + 33.600|date: 2009/09/14> + 33.960|date: 2009/09/15> + 34.120|date: 2009/09/16> + 34.420|date: 2009/09/17> + 34.930|date: 2009/09/18> + 34.350|date: 2009/09/21> + 33.980|date: 2009/09/22> + 33.590|date: 2009/09/23> + 33.270|date: 2009/09/24> + 33.060|date: 2009/09/25> + 33.000|date: 2009/09/28> + 33.150|date: 2009/09/29> + 34.210|date: 2009/09/30> + 33.850|date: 2009/10/01> + 33.380|date: 2009/10/02> + 34.950|date: 2009/10/05> + 35.280|date: 2009/10/06> + 35.110|date: 2009/10/07> + 34.810|date: 2009/10/08> + 35.040|date: 2009/10/09> + 35.520|date: 2009/10/12> + 35.460|date: 2009/10/13> + 35.140|date: 2009/10/14> + 35.450|date: 2009/10/15> + 35.500|date: 2009/10/16> + 35.890|date: 2009/10/19> + 35.980|date: 2009/10/20> + 35.520|date: 2009/10/21> + 35.150|date: 2009/10/22> + 35.140|date: 2009/10/23> + 34.390|date: 2009/10/26> + 34.150|date: 2009/10/27> + 34.250|date: 2009/10/28> + 34.830|date: 2009/11/05> + 35.320|date: 2009/11/06> + 35.800|date: 2009/11/09> + 35.950|date: 2009/11/10> + 35.912|date: 2009/11/11> + 35.890|date: 2009/11/12> + 35.590|date: 2009/11/13> + 36.000|date: 2009/11/16> + 36.090|date: 2009/11/17> + 36.150|date: 2009/11/18> + 35.750|date: 2009/11/19> + 35.765|date: 2009/11/20> + 36.200|date: 2009/11/23> + 35.870|date: 2009/11/24> + 35.800|date: 2009/11/25> + 35.530|date: 2009/11/27> + 35.600|date: 2009/11/30> + 35.570|date: 2009/12/01> + 35.500|date: 2009/12/02> + 35.550|date: 2009/12/03> + 35.000|date: 2009/12/04> + 34.280|date: 2009/12/07> + 34.200|date: 2009/12/08> + 34.620|date: 2009/12/09> + 34.960|date: 2009/12/10> + 34.720|date: 2009/12/11> + 34.950|date: 2009/12/14> + 34.829|date: 2009/12/15> + 34.930|date: 2009/12/16> + 34.690|date: 2009/12/17> + 34.580|date: 2009/12/18> + 35.040|date: 2009/12/21> + 35.390|date: 2009/12/22> + 35.450|date: 2009/12/23> + 35.570|date: 2009/12/24> + 35.530|date: 2009/12/28> + 35.440|date: 2009/12/29> + 35.430|date: 2009/12/30> + 35.450|date: 2009/12/31> + 35.280|date: 2010/01/04> + 35.160|date: 2010/01/05> + 35.160|date: 2010/01/06> + 34.810|date: 2010/01/07> + 34.820|date: 2010/01/08> + 35.560|date: 2010/01/11> + 36.060|date: 2010/01/12> + 36.100|date: 2010/01/13> + 36.320|date: 2010/01/14> + 36.320|date: 2010/01/15> + 35.790|date: 2010/01/19> + 35.590|date: 2010/01/20> + 35.410|date: 2010/01/21> + 35.000|date: 2010/01/22> + 34.600|date: 2010/01/25> + 34.528|date: 2010/01/26> + 34.900|date: 2010/01/27> + 35.220|date: 2010/01/28> + 34.825|date: 2010/01/29> + 35.450|date: 2010/02/01> + 35.930|date: 2010/02/02> + 35.590|date: 2010/02/03> + 35.190|date: 2010/02/04> + 33.630|date: 2010/02/05> + 33.220|date: 2010/02/08> + 33.210|date: 2010/02/09> + 33.320|date: 2010/02/10> + 33.430|date: 2010/02/11> + 33.520|date: 2010/02/12> + 33.650|date: 2010/02/16> + 33.870|date: 2010/02/17> + 33.870|date: 2010/02/18> + 33.820|date: 2010/02/19> + 33.840|date: 2010/02/22> + 33.770|date: 2010/02/23> + 33.810|date: 2010/02/24> + 33.740|date: 2010/02/25> + 33.860|date: 2010/02/26> + 34.000|date: 2010/03/01> + 34.150|date: 2010/03/02> + 34.270|date: 2010/03/03> + 34.220|date: 2010/03/04> + 34.910|date: 2010/03/05> + 35.650|date: 2010/03/08> + 36.990|date: 2010/03/09> + 36.970|date: 2010/03/10> + 37.380|date: 2010/03/11> + 37.600|date: 2010/03/12> + 37.680|date: 2010/03/15> + 37.730|date: 2010/03/16> + 38.860|date: 2010/03/17> + 38.630|date: 2010/03/18> + 38.550|date: 2010/03/19> + 38.245|date: 2010/03/22> + 38.400|date: 2010/03/23> + 38.280|date: 2010/03/24> + 38.450|date: 2010/03/25> + 38.390|date: 2010/03/26> + 38.610|date: 2010/03/29> + 38.490|date: 2010/03/30> + 38.430|date: 2010/03/31> + 39.240|date: 2010/04/01> + 40.265|date: 2010/04/05> + 40.070|date: 2010/04/06> + 40.280|date: 2010/04/07> + 40.210|date: 2010/04/08> + 40.700|date: 2010/04/09> + 41.110|date: 2010/04/12> + 41.310|date: 2010/04/13> + 41.840|date: 2010/04/14> + 43.760|date: 2010/04/15> + 42.750|date: 2010/04/16> + 42.870|date: 2010/04/19> + 43.120|date: 2010/04/20> + 43.370|date: 2010/04/21> + 43.270|date: 2010/04/22> + 43.470|date: 2010/04/23> + 44.000|date: 2010/04/26> + 43.870|date: 2010/04/27> + 42.960|date: 2010/04/28> + 43.140|date: 2010/04/29> + 42.940|date: 2010/04/30> + 43.220|date: 2010/05/03> + 42.810|date: 2010/05/04> + 41.810|date: 2010/05/05> + 41.500|date: 2010/05/06> + 40.400|date: 2010/05/07> + 42.200|date: 2010/05/10> + 42.450|date: 2010/05/11> + 42.500|date: 2010/05/12> + 42.660|date: 2010/05/13> + 41.330|date: 2010/05/14> + 41.245|date: 2010/05/17> + 42.100|date: 2010/05/18> + 41.170|date: 2010/05/19> + 40.410|date: 2010/05/20> + 40.220|date: 2010/05/21> + 40.310|date: 2010/05/24> + 40.010|date: 2010/05/25> + 40.710|date: 2010/05/26> + 41.430|date: 2010/05/27> + 41.650|date: 2010/05/28> + 41.330|date: 2010/06/01> + 41.410|date: 2010/06/02> + 42.150|date: 2010/06/03> + 41.600|date: 2010/06/04> + 40.760|date: 2010/06/07> + 40.950|date: 2010/06/08> + 41.940|date: 2010/06/09> + 42.310|date: 2010/06/10> + 42.260|date: 2010/06/11> + 42.740|date: 2010/06/14> + 43.380|date: 2010/06/15> + 43.030|date: 2010/06/16> + 43.010|date: 2010/06/17> + 42.790|date: 2010/06/18> + 43.500|date: 2010/06/21> + 43.150|date: 2010/06/22> + 42.170|date: 2010/06/23> + 41.373|date: 2010/06/24> + 41.310|date: 2010/06/25> + 41.210|date: 2010/06/28> + 40.170|date: 2010/06/29> + 39.670|date: 2010/06/30> + 39.250|date: 2010/07/01> + 39.249|date: 2010/07/02> + 39.580|date: 2010/07/06> + 39.770|date: 2010/07/07> + 40.200|date: 2010/07/08> + 40.330|date: 2010/07/09> + 41.060|date: 2010/07/12> + 41.820|date: 2010/07/13> + 41.150|date: 2010/07/14> + 41.270|date: 2010/07/15> + 41.200|date: 2010/07/16> + 40.330|date: 2010/07/19> + 41.200|date: 2010/07/20> + 41.290|date: 2010/07/21> + 41.260|date: 2010/07/22> + 41.700|date: 2010/07/23> + 42.270|date: 2010/07/26> + 42.560|date: 2010/07/27> + 42.240|date: 2010/07/28> + 42.140|date: 2010/07/29> + 41.570|date: 2010/07/30> + 42.160|date: 2010/08/02> + 42.050|date: 2010/08/03> + 41.890|date: 2010/08/04> + 42.450|date: 2010/08/05> + 42.400|date: 2010/08/06> + 43.100|date: 2010/08/09> + 42.720|date: 2010/08/10> + 41.800|date: 2010/08/11> + 41.170|date: 2010/08/12> + 41.040|date: 2010/08/13> + 41.040|date: 2010/08/16> + 42.250|date: 2010/08/17> + 42.270|date: 2010/08/19> + 42.400|date: 2010/08/20> low |ticker: YUM> => 35.280|date: 2009/08/21> + 35.100|date: 2009/08/24> + 34.990|date: 2009/08/25> + 34.760|date: 2009/08/26> + 34.440|date: 2009/08/27> + 34.770|date: 2009/08/28> + 33.960|date: 2009/08/31> + 33.650|date: 2009/09/01> + 33.290|date: 2009/09/02> + 33.060|date: 2009/09/03> + 33.390|date: 2009/09/04> + 33.000|date: 2009/09/09> + 33.170|date: 2009/09/10> + 32.850|date: 2009/09/11> + 33.120|date: 2009/09/14> + 33.390|date: 2009/09/15> + 33.590|date: 2009/09/16> + 33.950|date: 2009/09/17> + 34.250|date: 2009/09/18> + 33.730|date: 2009/09/21> + 33.490|date: 2009/09/22> + 32.930|date: 2009/09/23> + 32.660|date: 2009/09/24> + 32.500|date: 2009/09/25> + 32.530|date: 2009/09/28> + 32.680|date: 2009/09/29> + 32.520|date: 2009/09/30> + 33.110|date: 2009/10/01> + 32.690|date: 2009/10/02> + 33.570|date: 2009/10/05> + 34.730|date: 2009/10/06> + 33.860|date: 2009/10/07> + 34.480|date: 2009/10/08> + 34.184|date: 2009/10/09> + 35.040|date: 2009/10/12> + 34.770|date: 2009/10/13> + 34.350|date: 2009/10/14> + 34.570|date: 2009/10/15> + 34.740|date: 2009/10/16> + 35.100|date: 2009/10/19> + 35.060|date: 2009/10/20> + 34.540|date: 2009/10/21> + 34.550|date: 2009/10/22> + 34.100|date: 2009/10/23> + 33.860|date: 2009/10/26> + 33.620|date: 2009/10/27> + 33.440|date: 2009/10/28> + 34.000|date: 2009/11/05> + 34.650|date: 2009/11/06> + 35.130|date: 2009/11/09> + 35.290|date: 2009/11/10> + 35.460|date: 2009/11/11> + 35.090|date: 2009/11/12> + 34.830|date: 2009/11/13> + 35.120|date: 2009/11/16> + 35.610|date: 2009/11/17> + 35.540|date: 2009/11/18> + 35.231|date: 2009/11/19> + 35.350|date: 2009/11/20> + 35.780|date: 2009/11/23> + 35.410|date: 2009/11/24> + 35.330|date: 2009/11/25> + 34.890|date: 2009/11/27> + 35.160|date: 2009/11/30> + 35.160|date: 2009/12/01> + 35.190|date: 2009/12/02> + 35.090|date: 2009/12/03> + 33.200|date: 2009/12/04> + 33.840|date: 2009/12/07> + 33.640|date: 2009/12/08> + 33.890|date: 2009/12/09> + 34.270|date: 2009/12/10> + 34.350|date: 2009/12/11> + 34.510|date: 2009/12/14> + 34.490|date: 2009/12/15> + 34.480|date: 2009/12/16> + 34.260|date: 2009/12/17> + 34.260|date: 2009/12/18> + 34.330|date: 2009/12/21> + 34.820|date: 2009/12/22> + 35.110|date: 2009/12/23> + 35.320|date: 2009/12/24> + 35.090|date: 2009/12/28> + 35.220|date: 2009/12/29> + 35.120|date: 2009/12/30> + 34.960|date: 2009/12/31> + 35.050|date: 2010/01/04> + 34.810|date: 2010/01/05> + 34.660|date: 2010/01/06> + 34.500|date: 2010/01/07> + 34.500|date: 2010/01/08> + 34.700|date: 2010/01/11> + 35.320|date: 2010/01/12> + 35.530|date: 2010/01/13> + 35.700|date: 2010/01/14> + 35.510|date: 2010/01/15> + 35.490|date: 2010/01/19> + 34.990|date: 2010/01/20> + 34.800|date: 2010/01/21> + 34.260|date: 2010/01/22> + 34.260|date: 2010/01/25> + 34.050|date: 2010/01/26> + 34.200|date: 2010/01/27> + 34.300|date: 2010/01/28> + 34.190|date: 2010/01/29> + 34.390|date: 2010/02/01> + 35.190|date: 2010/02/02> + 34.970|date: 2010/02/03> + 33.330|date: 2010/02/04> + 32.740|date: 2010/02/05> + 32.650|date: 2010/02/08> + 32.490|date: 2010/02/09> + 32.940|date: 2010/02/10> + 32.930|date: 2010/02/11> + 32.870|date: 2010/02/12> + 33.350|date: 2010/02/16> + 33.550|date: 2010/02/17> + 33.550|date: 2010/02/18> + 33.460|date: 2010/02/19> + 33.490|date: 2010/02/22> + 33.400|date: 2010/02/23> + 33.460|date: 2010/02/24> + 33.260|date: 2010/02/25> + 33.590|date: 2010/02/26> + 33.610|date: 2010/03/01> + 33.880|date: 2010/03/02> + 33.860|date: 2010/03/03> + 33.740|date: 2010/03/04> + 33.975|date: 2010/03/05> + 35.020|date: 2010/03/08> + 36.050|date: 2010/03/09> + 36.470|date: 2010/03/10> + 36.710|date: 2010/03/11> + 37.090|date: 2010/03/12> + 37.260|date: 2010/03/15> + 37.300|date: 2010/03/16> + 37.600|date: 2010/03/17> + 38.095|date: 2010/03/18> + 37.860|date: 2010/03/19> + 37.790|date: 2010/03/22> + 37.980|date: 2010/03/23> + 37.890|date: 2010/03/24> + 38.050|date: 2010/03/25> + 38.100|date: 2010/03/26> + 37.890|date: 2010/03/29> + 38.100|date: 2010/03/30> + 37.990|date: 2010/03/31> + 38.480|date: 2010/04/01> + 39.290|date: 2010/04/05> + 39.750|date: 2010/04/06> + 39.750|date: 2010/04/07> + 39.780|date: 2010/04/08> + 40.020|date: 2010/04/09> + 40.700|date: 2010/04/12> + 40.610|date: 2010/04/13> + 41.090|date: 2010/04/14> + 42.250|date: 2010/04/15> + 42.040|date: 2010/04/16> + 42.340|date: 2010/04/19> + 42.530|date: 2010/04/20> + 42.760|date: 2010/04/21> + 42.750|date: 2010/04/22> + 42.940|date: 2010/04/23> + 43.480|date: 2010/04/26> + 42.590|date: 2010/04/27> + 41.980|date: 2010/04/28> + 42.510|date: 2010/04/29> + 42.250|date: 2010/04/30> + 42.520|date: 2010/05/03> + 41.550|date: 2010/05/04> + 40.680|date: 2010/05/05> + 37.540|date: 2010/05/06> + 38.750|date: 2010/05/07> + 40.930|date: 2010/05/10> + 41.580|date: 2010/05/11> + 41.770|date: 2010/05/12> + 41.410|date: 2010/05/13> + 40.235|date: 2010/05/14> + 40.330|date: 2010/05/17> + 41.020|date: 2010/05/18> + 40.160|date: 2010/05/19> + 39.580|date: 2010/05/20> + 38.600|date: 2010/05/21> + 39.690|date: 2010/05/24> + 38.250|date: 2010/05/25> + 39.940|date: 2010/05/26> + 40.450|date: 2010/05/27> + 40.770|date: 2010/05/28> + 40.350|date: 2010/06/01> + 40.250|date: 2010/06/02> + 41.540|date: 2010/06/03> + 40.700|date: 2010/06/04> + 39.750|date: 2010/06/07> + 39.460|date: 2010/06/08> + 41.020|date: 2010/06/09> + 41.660|date: 2010/06/10> + 41.700|date: 2010/06/11> + 42.070|date: 2010/06/14> + 42.420|date: 2010/06/15> + 42.582|date: 2010/06/16> + 42.260|date: 2010/06/17> + 42.330|date: 2010/06/18> + 42.590|date: 2010/06/21> + 41.920|date: 2010/06/22> + 41.310|date: 2010/06/23> + 40.810|date: 2010/06/24> + 40.740|date: 2010/06/25> + 40.470|date: 2010/06/28> + 39.170|date: 2010/06/29> + 38.940|date: 2010/06/30> + 38.250|date: 2010/07/01> + 38.410|date: 2010/07/02> + 38.433|date: 2010/07/06> + 38.660|date: 2010/07/07> + 39.700|date: 2010/07/08> + 39.890|date: 2010/07/09> + 40.020|date: 2010/07/12> + 41.210|date: 2010/07/13> + 39.750|date: 2010/07/14> + 40.310|date: 2010/07/15> + 39.960|date: 2010/07/16> + 39.570|date: 2010/07/19> + 39.420|date: 2010/07/20> + 39.670|date: 2010/07/21> + 40.120|date: 2010/07/22> + 40.850|date: 2010/07/23> + 41.540|date: 2010/07/26> + 41.870|date: 2010/07/27> + 41.370|date: 2010/07/28> + 41.090|date: 2010/07/29> + 40.720|date: 2010/07/30> + 41.720|date: 2010/08/02> + 41.330|date: 2010/08/03> + 41.410|date: 2010/08/04> + 41.560|date: 2010/08/05> + 41.730|date: 2010/08/06> + 42.560|date: 2010/08/09> + 42.000|date: 2010/08/10> + 41.050|date: 2010/08/11> + 40.540|date: 2010/08/12> + 40.620|date: 2010/08/13> + 40.510|date: 2010/08/16> + 41.020|date: 2010/08/17> + 41.450|date: 2010/08/19> + 41.550|date: 2010/08/20> close |ticker: YUM> => 36.020|date: 2009/08/21> + 35.150|date: 2009/08/24> + 35.170|date: 2009/08/25> + 35.030|date: 2009/08/26> + 34.900|date: 2009/08/27> + 34.920|date: 2009/08/28> + 34.250|date: 2009/08/31> + 33.720|date: 2009/09/01> + 33.360|date: 2009/09/02> + 33.570|date: 2009/09/03> + 34.040|date: 2009/09/04> + 33.600|date: 2009/09/09> + 33.530|date: 2009/09/10> + 33.400|date: 2009/09/11> + 33.460|date: 2009/09/14> + 33.620|date: 2009/09/15> + 34.010|date: 2009/09/16> + 34.200|date: 2009/09/17> + 34.740|date: 2009/09/18> + 33.800|date: 2009/09/21> + 33.530|date: 2009/09/22> + 32.930|date: 2009/09/23> + 33.130|date: 2009/09/24> + 32.500|date: 2009/09/25> + 32.810|date: 2009/09/28> + 32.780|date: 2009/09/29> + 33.760|date: 2009/09/30> + 33.130|date: 2009/10/01> + 33.150|date: 2009/10/02> + 34.850|date: 2009/10/05> + 34.860|date: 2009/10/06> + 34.370|date: 2009/10/07> + 34.520|date: 2009/10/08> + 35.000|date: 2009/10/09> + 35.340|date: 2009/10/12> + 34.920|date: 2009/10/13> + 34.810|date: 2009/10/14> + 35.360|date: 2009/10/15> + 35.250|date: 2009/10/16> + 35.820|date: 2009/10/19> + 35.120|date: 2009/10/20> + 34.550|date: 2009/10/21> + 35.000|date: 2009/10/22> + 34.290|date: 2009/10/23> + 34.000|date: 2009/10/26> + 33.910|date: 2009/10/27> + 33.500|date: 2009/10/28> + 34.800|date: 2009/11/05> + 35.230|date: 2009/11/06> + 35.800|date: 2009/11/09> + 35.580|date: 2009/11/10> + 35.740|date: 2009/11/11> + 35.270|date: 2009/11/12> + 35.290|date: 2009/11/13> + 35.910|date: 2009/11/16> + 36.060|date: 2009/11/17> + 35.910|date: 2009/11/18> + 35.650|date: 2009/11/19> + 35.730|date: 2009/11/20> + 35.870|date: 2009/11/23> + 35.570|date: 2009/11/24> + 35.710|date: 2009/11/25> + 35.400|date: 2009/11/27> + 35.270|date: 2009/11/30> + 35.290|date: 2009/12/01> + 35.320|date: 2009/12/02> + 35.130|date: 2009/12/03> + 34.030|date: 2009/12/04> + 34.100|date: 2009/12/07> + 34.110|date: 2009/12/08> + 34.560|date: 2009/12/09> + 34.300|date: 2009/12/10> + 34.460|date: 2009/12/11> + 34.830|date: 2009/12/14> + 34.590|date: 2009/12/15> + 34.580|date: 2009/12/16> + 34.350|date: 2009/12/17> + 34.510|date: 2009/12/18> + 35.000|date: 2009/12/21> + 35.060|date: 2009/12/22> + 35.400|date: 2009/12/23> + 35.380|date: 2009/12/24> + 35.160|date: 2009/12/28> + 35.220|date: 2009/12/29> + 35.210|date: 2009/12/30> + 34.970|date: 2009/12/31> + 35.090|date: 2010/01/04> + 34.970|date: 2010/01/05> + 34.720|date: 2010/01/06> + 34.710|date: 2010/01/07> + 34.720|date: 2010/01/08> + 35.320|date: 2010/01/11> + 35.990|date: 2010/01/12> + 35.890|date: 2010/01/13> + 36.280|date: 2010/01/14> + 35.670|date: 2010/01/15> + 35.650|date: 2010/01/19> + 35.150|date: 2010/01/20> + 34.970|date: 2010/01/21> + 34.290|date: 2010/01/22> + 34.280|date: 2010/01/25> + 34.330|date: 2010/01/26> + 34.810|date: 2010/01/27> + 34.340|date: 2010/01/28> + 34.210|date: 2010/01/29> + 35.420|date: 2010/02/01> + 35.820|date: 2010/02/02> + 35.340|date: 2010/02/03> + 33.400|date: 2010/02/04> + 32.980|date: 2010/02/05> + 32.720|date: 2010/02/08> + 33.070|date: 2010/02/09> + 33.160|date: 2010/02/10> + 33.390|date: 2010/02/11> + 33.360|date: 2010/02/12> + 33.600|date: 2010/02/16> + 33.660|date: 2010/02/17> + 33.670|date: 2010/02/18> + 33.790|date: 2010/02/19> + 33.680|date: 2010/02/22> + 33.580|date: 2010/02/23> + 33.710|date: 2010/02/24> + 33.700|date: 2010/02/25> + 33.720|date: 2010/02/26> + 33.880|date: 2010/03/01> + 34.080|date: 2010/03/02> + 33.970|date: 2010/03/03> + 34.020|date: 2010/03/04> + 34.870|date: 2010/03/05> + 35.410|date: 2010/03/08> + 36.600|date: 2010/03/09> + 36.880|date: 2010/03/10> + 37.300|date: 2010/03/11> + 37.470|date: 2010/03/12> + 37.680|date: 2010/03/15> + 37.630|date: 2010/03/16> + 38.640|date: 2010/03/17> + 38.150|date: 2010/03/18> + 37.940|date: 2010/03/19> + 38.150|date: 2010/03/22> + 38.250|date: 2010/03/23> + 37.920|date: 2010/03/24> + 38.050|date: 2010/03/25> + 38.270|date: 2010/03/26> + 38.180|date: 2010/03/29> + 38.380|date: 2010/03/30> + 38.330|date: 2010/03/31> + 39.200|date: 2010/04/01> + 40.040|date: 2010/04/05> + 39.800|date: 2010/04/06> + 40.150|date: 2010/04/07> + 40.070|date: 2010/04/08> + 40.700|date: 2010/04/09> + 40.780|date: 2010/04/12> + 41.160|date: 2010/04/13> + 41.680|date: 2010/04/14> + 42.780|date: 2010/04/15> + 42.700|date: 2010/04/16> + 42.680|date: 2010/04/19> + 43.100|date: 2010/04/20> + 43.110|date: 2010/04/21> + 43.180|date: 2010/04/22> + 43.440|date: 2010/04/23> + 43.940|date: 2010/04/26> + 42.780|date: 2010/04/27> + 42.350|date: 2010/04/28> + 42.770|date: 2010/04/29> + 42.420|date: 2010/04/30> + 43.070|date: 2010/05/03> + 41.680|date: 2010/05/04> + 41.360|date: 2010/05/05> + 40.070|date: 2010/05/06> + 39.610|date: 2010/05/07> + 42.080|date: 2010/05/10> + 41.810|date: 2010/05/11> + 42.410|date: 2010/05/12> + 41.460|date: 2010/05/13> + 40.570|date: 2010/05/14> + 41.130|date: 2010/05/17> + 41.100|date: 2010/05/18> + 40.850|date: 2010/05/19> + 39.640|date: 2010/05/20> + 40.150|date: 2010/05/21> + 39.760|date: 2010/05/24> + 39.970|date: 2010/05/25> + 39.990|date: 2010/05/26> + 41.400|date: 2010/05/27> + 40.950|date: 2010/05/28> + 40.490|date: 2010/06/01> + 41.410|date: 2010/06/02> + 41.920|date: 2010/06/03> + 40.860|date: 2010/06/04> + 39.770|date: 2010/06/07> + 40.890|date: 2010/06/08> + 41.210|date: 2010/06/09> + 42.050|date: 2010/06/10> + 42.000|date: 2010/06/11> + 42.180|date: 2010/06/14> + 43.380|date: 2010/06/15> + 42.730|date: 2010/06/16> + 42.580|date: 2010/06/17> + 42.490|date: 2010/06/18> + 42.790|date: 2010/06/21> + 41.990|date: 2010/06/22> + 41.410|date: 2010/06/23> + 40.970|date: 2010/06/24> + 40.960|date: 2010/06/25> + 40.520|date: 2010/06/28> + 39.370|date: 2010/06/29> + 39.040|date: 2010/06/30> + 39.090|date: 2010/07/01> + 38.530|date: 2010/07/02> + 38.700|date: 2010/07/06> + 39.710|date: 2010/07/07> + 39.980|date: 2010/07/08> + 40.270|date: 2010/07/09> + 40.870|date: 2010/07/12> + 41.710|date: 2010/07/13> + 41.000|date: 2010/07/14> + 41.200|date: 2010/07/15> + 40.070|date: 2010/07/16> + 40.000|date: 2010/07/19> + 41.150|date: 2010/07/20> + 39.860|date: 2010/07/21> + 41.170|date: 2010/07/22> + 41.620|date: 2010/07/23> + 42.140|date: 2010/07/26> + 41.940|date: 2010/07/27> + 41.520|date: 2010/07/28> + 41.330|date: 2010/07/29> + 41.300|date: 2010/07/30> + 42.040|date: 2010/08/02> + 41.390|date: 2010/08/03> + 41.750|date: 2010/08/04> + 42.410|date: 2010/08/05> + 42.360|date: 2010/08/06> + 42.690|date: 2010/08/09> + 42.390|date: 2010/08/10> + 41.150|date: 2010/08/11> + 41.000|date: 2010/08/12> + 40.850|date: 2010/08/13> + 40.930|date: 2010/08/16> + 42.020|date: 2010/08/17> + 41.910|date: 2010/08/19> + 42.320|date: 2010/08/20> volume |ticker: YUM> => 31962.000|date: 2009/08/21> + 32212.000|date: 2009/08/24> + 38307.000|date: 2009/08/25> + 28738.000|date: 2009/08/26> + 26442.000|date: 2009/08/27> + 43639.000|date: 2009/08/28> + 38109.000|date: 2009/08/31> + 44408.000|date: 2009/09/01> + 46046.000|date: 2009/09/02> + 42595.000|date: 2009/09/03> + 19366.000|date: 2009/09/04> + 84156.000|date: 2009/09/09> + 62385.000|date: 2009/09/10> + 73021.000|date: 2009/09/11> + 52276.000|date: 2009/09/14> + 63961.000|date: 2009/09/15> + 53865.000|date: 2009/09/16> + 57365.000|date: 2009/09/17> + 49078.000|date: 2009/09/18> + 58678.000|date: 2009/09/21> + 31084.000|date: 2009/09/22> + 41626.000|date: 2009/09/23> + 50691.000|date: 2009/09/24> + 49653.000|date: 2009/09/25> + 39669.000|date: 2009/09/28> + 40598.000|date: 2009/09/29> + 122976.000|date: 2009/09/30> + 79488.000|date: 2009/10/01> + 57490.000|date: 2009/10/02> + 130747.000|date: 2009/10/05> + 104634.000|date: 2009/10/06> + 156401.000|date: 2009/10/07> + 61935.000|date: 2009/10/08> + 49521.000|date: 2009/10/09> + 38731.000|date: 2009/10/12> + 58818.000|date: 2009/10/13> + 63362.000|date: 2009/10/14> + 89250.000|date: 2009/10/15> + 64959.000|date: 2009/10/16> + 41107.000|date: 2009/10/19> + 50187.000|date: 2009/10/20> + 56876.000|date: 2009/10/21> + 45221.000|date: 2009/10/22> + 44958.000|date: 2009/10/23> + 45779.000|date: 2009/10/26> + 51387.000|date: 2009/10/27> + 43922.000|date: 2009/10/28> + 54880.000|date: 2009/11/05> + 55691.000|date: 2009/11/06> + 36651.000|date: 2009/11/09> + 29774.000|date: 2009/11/10> + 23745.000|date: 2009/11/11> + 29440.000|date: 2009/11/12> + 25574.000|date: 2009/11/13> + 27956.000|date: 2009/11/16> + 29959.000|date: 2009/11/17> + 27099.000|date: 2009/11/18> + 26460.000|date: 2009/11/19> + 33232.000|date: 2009/11/20> + 31106.000|date: 2009/11/23> + 29932.000|date: 2009/11/24> + 20639.000|date: 2009/11/25> + 14408.000|date: 2009/11/27> + 31731.000|date: 2009/11/30> + 38654.000|date: 2009/12/01> + 32914.000|date: 2009/12/02> + 60626.000|date: 2009/12/03> + 152616.000|date: 2009/12/04> + 50641.000|date: 2009/12/07> + 69844.000|date: 2009/12/08> + 75448.000|date: 2009/12/09> + 45753.000|date: 2009/12/10> + 23413.000|date: 2009/12/11> + 35056.000|date: 2009/12/14> + 25884.000|date: 2009/12/15> + 18965.000|date: 2009/12/16> + 24734.000|date: 2009/12/17> + 38368.000|date: 2009/12/18> + 28529.000|date: 2009/12/21> + 22101.000|date: 2009/12/22> + 18934.000|date: 2009/12/23> + 10284.000|date: 2009/12/24> + 17958.000|date: 2009/12/28> + 20450.000|date: 2009/12/29> + 13559.000|date: 2009/12/30> + 12869.000|date: 2009/12/31> + 21295.000|date: 2010/01/04> + 23714.000|date: 2010/01/05> + 30046.000|date: 2010/01/06> + 17630.000|date: 2010/01/07> + 27120.000|date: 2010/01/08> + 41646.000|date: 2010/01/11> + 47695.000|date: 2010/01/12> + 40531.000|date: 2010/01/13> + 29821.000|date: 2010/01/14> + 45405.000|date: 2010/01/15> + 35595.000|date: 2010/01/19> + 33548.000|date: 2010/01/20> + 38895.000|date: 2010/01/21> + 39512.000|date: 2010/01/22> + 36816.000|date: 2010/01/25> + 25021.000|date: 2010/01/26> + 35945.000|date: 2010/01/27> + 37706.000|date: 2010/01/28> + 29422.000|date: 2010/01/29> + 39148.000|date: 2010/02/01> + 33425.000|date: 2010/02/02> + 36806.000|date: 2010/02/03> + 99779.000|date: 2010/02/04> + 74880.000|date: 2010/02/05> + 49535.000|date: 2010/02/08> + 77185.000|date: 2010/02/09> + 42031.000|date: 2010/02/10> + 37316.000|date: 2010/02/11> + 58301.000|date: 2010/02/12> + 37955.000|date: 2010/02/16> + 27742.000|date: 2010/02/17> + 29337.000|date: 2010/02/18> + 29517.000|date: 2010/02/19> + 31800.000|date: 2010/02/22> + 30432.000|date: 2010/02/23> + 28701.000|date: 2010/02/24> + 50974.000|date: 2010/02/25> + 25192.000|date: 2010/02/26> + 28266.000|date: 2010/03/01> + 48695.000|date: 2010/03/02> + 27801.000|date: 2010/03/03> + 29610.000|date: 2010/03/04> + 55393.000|date: 2010/03/05> + 49347.000|date: 2010/03/08> + 106562.000|date: 2010/03/09> + 51201.000|date: 2010/03/10> + 36775.000|date: 2010/03/11> + 49191.000|date: 2010/03/12> + 31859.000|date: 2010/03/15> + 28642.000|date: 2010/03/16> + 70703.000|date: 2010/03/17> + 48986.000|date: 2010/03/18> + 61810.000|date: 2010/03/19> + 30667.000|date: 2010/03/22> + 33759.000|date: 2010/03/23> + 37036.000|date: 2010/03/24> + 34825.000|date: 2010/03/25> + 23625.000|date: 2010/03/26> + 36215.000|date: 2010/03/29> + 32370.000|date: 2010/03/30> + 32736.000|date: 2010/03/31> + 50662.000|date: 2010/04/01> + 56971.000|date: 2010/04/05> + 59997.000|date: 2010/04/06> + 47391.000|date: 2010/04/07> + 40722.000|date: 2010/04/08> + 39332.000|date: 2010/04/09> + 49948.000|date: 2010/04/12> + 71291.000|date: 2010/04/13> + 90664.000|date: 2010/04/14> + 113418.000|date: 2010/04/15> + 91993.000|date: 2010/04/16> + 44334.000|date: 2010/04/19> + 39134.000|date: 2010/04/20> + 30240.000|date: 2010/04/21> + 39801.000|date: 2010/04/22> + 32142.000|date: 2010/04/23> + 44918.000|date: 2010/04/26> + 45196.000|date: 2010/04/27> + 48441.000|date: 2010/04/28> + 36159.000|date: 2010/04/29> + 39573.000|date: 2010/04/30> + 27555.000|date: 2010/05/03> + 40160.000|date: 2010/05/04> + 41756.000|date: 2010/05/05> + 55343.000|date: 2010/05/06> + 69607.000|date: 2010/05/07> + 80782.000|date: 2010/05/10> + 43490.000|date: 2010/05/11> + 42637.000|date: 2010/05/12> + 45465.000|date: 2010/05/13> + 44282.000|date: 2010/05/14> + 65192.000|date: 2010/05/17> + 36528.000|date: 2010/05/18> + 37516.000|date: 2010/05/19> + 61090.000|date: 2010/05/20> + 59060.000|date: 2010/05/21> + 33296.000|date: 2010/05/24> + 49403.000|date: 2010/05/25> + 50205.000|date: 2010/05/26> + 37317.000|date: 2010/05/27> + 25869.000|date: 2010/05/28> + 29354.000|date: 2010/06/01> + 31289.000|date: 2010/06/02> + 39240.000|date: 2010/06/03> + 48086.000|date: 2010/06/04> + 47148.000|date: 2010/06/07> + 63279.000|date: 2010/06/08> + 78734.000|date: 2010/06/09> + 36785.000|date: 2010/06/10> + 40210.000|date: 2010/06/11> + 38629.000|date: 2010/06/14> + 58454.000|date: 2010/06/15> + 47065.000|date: 2010/06/16> + 48912.000|date: 2010/06/17> + 40322.000|date: 2010/06/18> + 77535.000|date: 2010/06/21> + 58464.000|date: 2010/06/22> + 52983.000|date: 2010/06/23> + 60277.000|date: 2010/06/24> + 50582.000|date: 2010/06/25> + 27461.000|date: 2010/06/28> + 53264.000|date: 2010/06/29> + 48078.000|date: 2010/06/30> + 53114.000|date: 2010/07/01> + 35442.000|date: 2010/07/02> + 50803.000|date: 2010/07/06> + 42278.000|date: 2010/07/07> + 40570.000|date: 2010/07/08> + 26144.000|date: 2010/07/09> + 52502.000|date: 2010/07/12> + 63710.000|date: 2010/07/13> + 107375.000|date: 2010/07/14> + 51016.000|date: 2010/07/15> + 43886.000|date: 2010/07/16> + 35497.000|date: 2010/07/19> + 40372.000|date: 2010/07/20> + 55917.000|date: 2010/07/21> + 46643.000|date: 2010/07/22> + 41159.000|date: 2010/07/23> + 34355.000|date: 2010/07/26> + 35355.000|date: 2010/07/27> + 32527.000|date: 2010/07/28> + 31675.000|date: 2010/07/29> + 30760.000|date: 2010/07/30> + 24485.000|date: 2010/08/02> + 31913.000|date: 2010/08/03> + 29782.000|date: 2010/08/04> + 40558.000|date: 2010/08/05> + 30959.000|date: 2010/08/06> + 30118.000|date: 2010/08/09> + 33834.000|date: 2010/08/10> + 34751.000|date: 2010/08/11> + 23532.000|date: 2010/08/12> + 20055.000|date: 2010/08/13> + 17232.000|date: 2010/08/16> + 28860.000|date: 2010/08/17> + 26932.000|date: 2010/08/19> + 25347.000|date: 2010/08/20> open |ticker: ZION> => 17.900|date: 2009/08/21> + 18.350|date: 2009/08/24> + 17.880|date: 2009/08/25> + 17.660|date: 2009/08/26> + 17.400|date: 2009/08/27> + 17.610|date: 2009/08/28> + 17.790|date: 2009/08/31> + 17.660|date: 2009/09/01> + 16.370|date: 2009/09/02> + 16.680|date: 2009/09/03> + 16.530|date: 2009/09/04> + 16.080|date: 2009/09/09> + 16.110|date: 2009/09/10> + 15.810|date: 2009/09/11> + 15.800|date: 2009/09/14> + 16.300|date: 2009/09/15> + 17.870|date: 2009/09/16> + 18.490|date: 2009/09/17> + 18.470|date: 2009/09/18> + 17.950|date: 2009/09/21> + 18.370|date: 2009/09/22> + 18.630|date: 2009/09/23> + 18.870|date: 2009/09/24> + 17.520|date: 2009/09/25> + 17.890|date: 2009/09/28> + 18.410|date: 2009/09/29> + 18.180|date: 2009/09/30> + 18.190|date: 2009/10/01> + 16.100|date: 2009/10/02> + 16.730|date: 2009/10/05> + 17.370|date: 2009/10/06> + 17.250|date: 2009/10/07> + 17.490|date: 2009/10/08> + 17.050|date: 2009/10/09> + 17.260|date: 2009/10/12> + 17.080|date: 2009/10/13> + 18.250|date: 2009/10/14> + 18.500|date: 2009/10/15> + 18.430|date: 2009/10/16> + 18.250|date: 2009/10/19> + 17.340|date: 2009/10/20> + 17.100|date: 2009/10/21> + 16.770|date: 2009/10/22> + 17.360|date: 2009/10/23> + 16.770|date: 2009/10/26> + 15.760|date: 2009/10/27> + 15.190|date: 2009/10/28> + 13.750|date: 2009/11/05> + 13.770|date: 2009/11/06> + 14.080|date: 2009/11/09> + 14.270|date: 2009/11/10> + 13.160|date: 2009/11/11> + 13.000|date: 2009/11/13> + 13.290|date: 2009/11/16> + 13.225|date: 2009/11/17> + 13.420|date: 2009/11/18> + 13.090|date: 2009/11/19> + 12.680|date: 2009/11/20> + 13.660|date: 2009/11/23> + 13.990|date: 2009/11/24> + 13.420|date: 2009/11/25> + 12.690|date: 2009/11/27> + 12.680|date: 2009/11/30> + 13.300|date: 2009/12/01> + 13.210|date: 2009/12/02> + 13.490|date: 2009/12/03> + 12.990|date: 2009/12/04> + 13.030|date: 2009/12/07> + 13.300|date: 2009/12/08> + 13.760|date: 2009/12/09> + 14.050|date: 2009/12/10> + 13.630|date: 2009/12/11> + 13.650|date: 2009/12/14> + 13.380|date: 2009/12/15> + 13.100|date: 2009/12/16> + 12.780|date: 2009/12/17> + 12.730|date: 2009/12/18> + 13.160|date: 2009/12/21> + 13.140|date: 2009/12/22> + 13.160|date: 2009/12/23> + 12.960|date: 2009/12/24> + 12.915|date: 2009/12/28> + 12.780|date: 2009/12/29> + 12.760|date: 2009/12/30> + 12.780|date: 2009/12/31> + 12.930|date: 2010/01/04> + 13.270|date: 2010/01/05> + 13.690|date: 2010/01/06> + 15.000|date: 2010/01/07> + 16.320|date: 2010/01/08> + 16.480|date: 2010/01/11> + 16.360|date: 2010/01/12> + 15.910|date: 2010/01/13> + 16.400|date: 2010/01/14> + 16.750|date: 2010/01/15> + 16.200|date: 2010/01/19> + 16.910|date: 2010/01/20> + 17.950|date: 2010/01/21> + 18.130|date: 2010/01/22> + 17.960|date: 2010/01/25> + 18.960|date: 2010/01/26> + 18.960|date: 2010/01/27> + 19.520|date: 2010/01/28> + 19.690|date: 2010/01/29> + 19.180|date: 2010/02/01> + 19.840|date: 2010/02/02> + 19.770|date: 2010/02/03> + 18.080|date: 2010/02/04> + 17.620|date: 2010/02/05> + 18.010|date: 2010/02/08> + 18.310|date: 2010/02/09> + 18.150|date: 2010/02/10> + 18.520|date: 2010/02/11> + 17.910|date: 2010/02/12> + 18.100|date: 2010/02/16> + 18.460|date: 2010/02/17> + 17.870|date: 2010/02/18> + 17.670|date: 2010/02/19> + 18.560|date: 2010/02/22> + 18.650|date: 2010/02/23> + 18.200|date: 2010/02/24> + 18.340|date: 2010/02/25> + 18.410|date: 2010/02/26> + 18.580|date: 2010/03/01> + 18.525|date: 2010/03/02> + 18.620|date: 2010/03/03> + 18.380|date: 2010/03/04> + 18.300|date: 2010/03/05> + 18.900|date: 2010/03/08> + 18.710|date: 2010/03/09> + 19.480|date: 2010/03/10> + 20.750|date: 2010/03/11> + 21.650|date: 2010/03/12> + 20.930|date: 2010/03/15> + 21.360|date: 2010/03/16> + 22.250|date: 2010/03/17> + 22.740|date: 2010/03/18> + 22.730|date: 2010/03/19> + 21.700|date: 2010/03/22> + 22.600|date: 2010/03/23> + 22.710|date: 2010/03/24> + 23.260|date: 2010/03/25> + 22.780|date: 2010/03/26> + 22.610|date: 2010/03/29> + 21.680|date: 2010/03/30> + 21.500|date: 2010/03/31> + 22.030|date: 2010/04/01> + 22.500|date: 2010/04/05> + 23.130|date: 2010/04/06> + 24.320|date: 2010/04/07> + 23.700|date: 2010/04/08> + 24.150|date: 2010/04/09> + 23.970|date: 2010/04/12> + 24.830|date: 2010/04/13> + 24.860|date: 2010/04/14> + 27.040|date: 2010/04/15> + 26.240|date: 2010/04/16> + 25.260|date: 2010/04/19> + 25.780|date: 2010/04/20> + 27.580|date: 2010/04/21> + 28.660|date: 2010/04/22> + 29.600|date: 2010/04/23> + 30.190|date: 2010/04/26> + 28.670|date: 2010/04/27> + 28.140|date: 2010/04/28> + 28.100|date: 2010/04/29> + 29.020|date: 2010/04/30> + 28.940|date: 2010/05/03> + 28.340|date: 2010/05/04> + 27.160|date: 2010/05/05> + 27.690|date: 2010/05/06> + 26.310|date: 2010/05/07> + 28.140|date: 2010/05/10> + 27.210|date: 2010/05/11> + 28.210|date: 2010/05/12> + 28.740|date: 2010/05/13> + 28.050|date: 2010/05/14> + 27.150|date: 2010/05/17> + 27.670|date: 2010/05/18> + 25.400|date: 2010/05/19> + 23.160|date: 2010/05/20> + 22.250|date: 2010/05/21> + 23.940|date: 2010/05/24> + 22.170|date: 2010/05/25> + 23.880|date: 2010/05/26> + 24.630|date: 2010/05/27> + 24.710|date: 2010/05/28> + 23.510|date: 2010/06/01> + 23.310|date: 2010/06/02> + 23.870|date: 2010/06/03> + 23.020|date: 2010/06/04> + 22.540|date: 2010/06/07> + 21.560|date: 2010/06/08> + 22.670|date: 2010/06/09> + 23.260|date: 2010/06/10> + 23.090|date: 2010/06/11> + 23.900|date: 2010/06/14> + 23.520|date: 2010/06/15> + 24.000|date: 2010/06/16> + 24.170|date: 2010/06/17> + 23.830|date: 2010/06/18> + 24.270|date: 2010/06/21> + 23.910|date: 2010/06/22> + 23.680|date: 2010/06/23> + 23.130|date: 2010/06/24> + 23.220|date: 2010/06/25> + 23.890|date: 2010/06/28> + 23.190|date: 2010/06/29> + 22.010|date: 2010/06/30> + 21.550|date: 2010/07/01> + 21.940|date: 2010/07/02> + 21.280|date: 2010/07/06> + 21.000|date: 2010/07/07> + 22.820|date: 2010/07/08> + 22.370|date: 2010/07/09> + 23.060|date: 2010/07/12> + 23.620|date: 2010/07/13> + 23.780|date: 2010/07/14> + 23.470|date: 2010/07/15> + 22.600|date: 2010/07/16> + 21.770|date: 2010/07/19> + 19.930|date: 2010/07/20> + 19.840|date: 2010/07/21> + 19.850|date: 2010/07/22> + 20.010|date: 2010/07/23> + 20.650|date: 2010/07/26> + 21.610|date: 2010/07/27> + 21.360|date: 2010/07/28> + 21.750|date: 2010/07/29> + 21.650|date: 2010/07/30> + 22.570|date: 2010/08/02> + 22.920|date: 2010/08/03> + 22.780|date: 2010/08/04> + 22.450|date: 2010/08/05> + 21.815|date: 2010/08/06> + 21.650|date: 2010/08/09> + 21.430|date: 2010/08/10> + 21.030|date: 2010/08/11> + 19.860|date: 2010/08/12> + 20.170|date: 2010/08/13> + 19.810|date: 2010/08/16> + 20.070|date: 2010/08/17> + 19.830|date: 2010/08/19> + 19.150|date: 2010/08/20> high |ticker: ZION> => 18.600|date: 2009/08/21> + 18.750|date: 2009/08/24> + 18.380|date: 2009/08/25> + 17.940|date: 2009/08/26> + 17.600|date: 2009/08/27> + 18.570|date: 2009/08/28> + 17.860|date: 2009/08/31> + 17.850|date: 2009/09/01> + 16.570|date: 2009/09/02> + 16.966|date: 2009/09/03> + 16.740|date: 2009/09/04> + 16.380|date: 2009/09/09> + 16.180|date: 2009/09/10> + 16.105|date: 2009/09/11> + 16.360|date: 2009/09/14> + 18.310|date: 2009/09/15> + 20.360|date: 2009/09/16> + 19.640|date: 2009/09/17> + 18.680|date: 2009/09/18> + 18.540|date: 2009/09/21> + 19.250|date: 2009/09/22> + 19.200|date: 2009/09/23> + 19.020|date: 2009/09/24> + 17.940|date: 2009/09/25> + 18.190|date: 2009/09/28> + 19.050|date: 2009/09/29> + 18.405|date: 2009/09/30> + 18.190|date: 2009/10/01> + 16.990|date: 2009/10/02> + 17.130|date: 2009/10/05> + 18.760|date: 2009/10/06> + 17.580|date: 2009/10/07> + 17.590|date: 2009/10/08> + 17.305|date: 2009/10/09> + 17.400|date: 2009/10/12> + 18.200|date: 2009/10/13> + 18.730|date: 2009/10/14> + 18.990|date: 2009/10/15> + 19.030|date: 2009/10/16> + 18.630|date: 2009/10/19> + 17.900|date: 2009/10/20> + 17.280|date: 2009/10/21> + 17.440|date: 2009/10/22> + 17.390|date: 2009/10/23> + 16.860|date: 2009/10/26> + 15.930|date: 2009/10/27> + 15.480|date: 2009/10/28> + 14.100|date: 2009/11/05> + 14.200|date: 2009/11/06> + 14.370|date: 2009/11/09> + 14.329|date: 2009/11/10> + 13.630|date: 2009/11/11> + 13.400|date: 2009/11/13> + 13.620|date: 2009/11/16> + 13.620|date: 2009/11/17> + 13.690|date: 2009/11/18> + 13.320|date: 2009/11/19> + 12.920|date: 2009/11/20> + 14.710|date: 2009/11/23> + 14.120|date: 2009/11/24> + 13.480|date: 2009/11/25> + 13.000|date: 2009/11/27> + 13.151|date: 2009/11/30> + 13.360|date: 2009/12/01> + 13.600|date: 2009/12/02> + 13.690|date: 2009/12/03> + 13.150|date: 2009/12/04> + 13.380|date: 2009/12/07> + 13.860|date: 2009/12/08> + 14.130|date: 2009/12/09> + 14.060|date: 2009/12/10> + 13.690|date: 2009/12/11> + 13.800|date: 2009/12/14> + 13.510|date: 2009/12/15> + 13.240|date: 2009/12/16> + 13.035|date: 2009/12/17> + 13.130|date: 2009/12/18> + 13.280|date: 2009/12/21> + 13.220|date: 2009/12/22> + 13.200|date: 2009/12/23> + 13.020|date: 2009/12/24> + 13.070|date: 2009/12/28> + 12.870|date: 2009/12/29> + 12.800|date: 2009/12/30> + 12.930|date: 2009/12/31> + 13.370|date: 2010/01/04> + 13.830|date: 2010/01/05> + 15.010|date: 2010/01/06> + 17.000|date: 2010/01/07> + 16.660|date: 2010/01/08> + 16.790|date: 2010/01/11> + 16.940|date: 2010/01/12> + 16.570|date: 2010/01/13> + 16.850|date: 2010/01/14> + 16.890|date: 2010/01/15> + 17.200|date: 2010/01/19> + 18.000|date: 2010/01/20> + 19.420|date: 2010/01/21> + 18.250|date: 2010/01/22> + 17.990|date: 2010/01/25> + 20.580|date: 2010/01/26> + 19.340|date: 2010/01/27> + 19.750|date: 2010/01/28> + 19.700|date: 2010/01/29> + 19.940|date: 2010/02/01> + 20.190|date: 2010/02/02> + 19.780|date: 2010/02/03> + 18.150|date: 2010/02/04> + 18.100|date: 2010/02/05> + 18.780|date: 2010/02/08> + 18.650|date: 2010/02/09> + 18.700|date: 2010/02/10> + 18.630|date: 2010/02/11> + 18.050|date: 2010/02/12> + 18.330|date: 2010/02/16> + 18.490|date: 2010/02/17> + 18.140|date: 2010/02/18> + 18.510|date: 2010/02/19> + 19.000|date: 2010/02/22> + 18.940|date: 2010/02/23> + 18.900|date: 2010/02/24> + 18.460|date: 2010/02/25> + 18.600|date: 2010/02/26> + 18.700|date: 2010/03/01> + 19.185|date: 2010/03/02> + 18.760|date: 2010/03/03> + 18.440|date: 2010/03/04> + 18.780|date: 2010/03/05> + 19.070|date: 2010/03/08> + 19.400|date: 2010/03/09> + 21.060|date: 2010/03/10> + 21.730|date: 2010/03/11> + 21.930|date: 2010/03/12> + 21.330|date: 2010/03/15> + 22.350|date: 2010/03/16> + 23.730|date: 2010/03/17> + 22.990|date: 2010/03/18> + 22.970|date: 2010/03/19> + 22.670|date: 2010/03/22> + 22.900|date: 2010/03/23> + 23.430|date: 2010/03/24> + 23.850|date: 2010/03/25> + 23.190|date: 2010/03/26> + 22.705|date: 2010/03/29> + 21.980|date: 2010/03/30> + 22.080|date: 2010/03/31> + 22.180|date: 2010/04/01> + 23.260|date: 2010/04/05> + 24.650|date: 2010/04/06> + 24.750|date: 2010/04/07> + 24.160|date: 2010/04/08> + 24.350|date: 2010/04/09> + 24.920|date: 2010/04/12> + 24.850|date: 2010/04/13> + 26.680|date: 2010/04/14> + 27.110|date: 2010/04/15> + 26.330|date: 2010/04/16> + 25.840|date: 2010/04/19> + 27.600|date: 2010/04/20> + 30.000|date: 2010/04/21> + 29.750|date: 2010/04/22> + 30.150|date: 2010/04/23> + 30.290|date: 2010/04/26> + 29.250|date: 2010/04/27> + 28.550|date: 2010/04/28> + 29.100|date: 2010/04/29> + 29.520|date: 2010/04/30> + 29.440|date: 2010/05/03> + 28.880|date: 2010/05/04> + 28.670|date: 2010/05/05> + 28.280|date: 2010/05/06> + 26.770|date: 2010/05/07> + 29.095|date: 2010/05/10> + 28.650|date: 2010/05/11> + 28.910|date: 2010/05/12> + 29.250|date: 2010/05/13> + 28.140|date: 2010/05/14> + 27.550|date: 2010/05/17> + 27.900|date: 2010/05/18> + 26.250|date: 2010/05/19> + 23.700|date: 2010/05/20> + 23.950|date: 2010/05/21> + 24.110|date: 2010/05/24> + 23.240|date: 2010/05/25> + 24.470|date: 2010/05/26> + 24.950|date: 2010/05/27> + 24.810|date: 2010/05/28> + 24.070|date: 2010/06/01> + 23.780|date: 2010/06/02> + 24.190|date: 2010/06/03> + 23.290|date: 2010/06/04> + 22.580|date: 2010/06/07> + 22.610|date: 2010/06/08> + 23.100|date: 2010/06/09> + 23.570|date: 2010/06/10> + 23.760|date: 2010/06/11> + 24.300|date: 2010/06/14> + 24.320|date: 2010/06/15> + 24.410|date: 2010/06/16> + 24.270|date: 2010/06/17> + 24.000|date: 2010/06/18> + 24.690|date: 2010/06/21> + 24.300|date: 2010/06/22> + 24.060|date: 2010/06/23> + 23.490|date: 2010/06/24> + 24.020|date: 2010/06/25> + 24.010|date: 2010/06/28> + 23.300|date: 2010/06/29> + 22.690|date: 2010/06/30> + 22.090|date: 2010/07/01> + 22.060|date: 2010/07/02> + 21.440|date: 2010/07/06> + 22.380|date: 2010/07/07> + 22.890|date: 2010/07/08> + 23.380|date: 2010/07/09> + 23.490|date: 2010/07/12> + 24.390|date: 2010/07/13> + 23.920|date: 2010/07/14> + 23.470|date: 2010/07/15> + 22.890|date: 2010/07/16> + 22.016|date: 2010/07/19> + 20.470|date: 2010/07/20> + 20.170|date: 2010/07/21> + 20.400|date: 2010/07/22> + 20.680|date: 2010/07/23> + 21.400|date: 2010/07/26> + 22.090|date: 2010/07/27> + 21.670|date: 2010/07/28> + 22.390|date: 2010/07/29> + 22.280|date: 2010/07/30> + 22.910|date: 2010/08/02> + 23.191|date: 2010/08/03> + 23.050|date: 2010/08/04> + 22.530|date: 2010/08/05> + 21.970|date: 2010/08/06> + 21.960|date: 2010/08/09> + 21.720|date: 2010/08/10> + 21.120|date: 2010/08/11> + 20.460|date: 2010/08/12> + 20.430|date: 2010/08/13> + 19.960|date: 2010/08/16> + 20.470|date: 2010/08/17> + 20.000|date: 2010/08/19> + 19.270|date: 2010/08/20> low |ticker: ZION> => 17.642|date: 2009/08/21> + 17.470|date: 2009/08/24> + 17.530|date: 2009/08/25> + 17.120|date: 2009/08/26> + 17.150|date: 2009/08/27> + 17.440|date: 2009/08/28> + 17.350|date: 2009/08/31> + 16.260|date: 2009/09/01> + 15.740|date: 2009/09/02> + 16.200|date: 2009/09/03> + 16.150|date: 2009/09/04> + 15.700|date: 2009/09/09> + 15.450|date: 2009/09/10> + 15.520|date: 2009/09/11> + 15.680|date: 2009/09/14> + 16.230|date: 2009/09/15> + 17.750|date: 2009/09/16> + 18.150|date: 2009/09/17> + 17.930|date: 2009/09/18> + 17.880|date: 2009/09/21> + 18.270|date: 2009/09/22> + 18.500|date: 2009/09/23> + 17.390|date: 2009/09/24> + 17.510|date: 2009/09/25> + 17.670|date: 2009/09/28> + 18.190|date: 2009/09/29> + 17.650|date: 2009/09/30> + 16.340|date: 2009/10/01> + 16.060|date: 2009/10/02> + 16.550|date: 2009/10/05> + 17.200|date: 2009/10/06> + 16.980|date: 2009/10/07> + 17.010|date: 2009/10/08> + 16.910|date: 2009/10/09> + 16.962|date: 2009/10/12> + 17.060|date: 2009/10/13> + 17.750|date: 2009/10/14> + 18.330|date: 2009/10/15> + 17.840|date: 2009/10/16> + 17.830|date: 2009/10/19> + 16.720|date: 2009/10/20> + 16.580|date: 2009/10/21> + 16.400|date: 2009/10/22> + 16.500|date: 2009/10/23> + 15.550|date: 2009/10/26> + 15.180|date: 2009/10/27> + 14.425|date: 2009/10/28> + 13.590|date: 2009/11/05> + 13.630|date: 2009/11/06> + 13.830|date: 2009/11/09> + 13.230|date: 2009/11/10> + 12.800|date: 2009/11/11> + 12.820|date: 2009/11/13> + 13.190|date: 2009/11/16> + 13.140|date: 2009/11/17> + 13.220|date: 2009/11/18> + 12.670|date: 2009/11/19> + 12.500|date: 2009/11/20> + 13.590|date: 2009/11/23> + 13.250|date: 2009/11/24> + 12.860|date: 2009/11/25> + 12.600|date: 2009/11/27> + 12.650|date: 2009/11/30> + 12.860|date: 2009/12/01> + 13.100|date: 2009/12/02> + 12.520|date: 2009/12/03> + 12.750|date: 2009/12/04> + 13.000|date: 2009/12/07> + 13.260|date: 2009/12/08> + 13.480|date: 2009/12/09> + 13.450|date: 2009/12/10> + 13.410|date: 2009/12/11> + 13.400|date: 2009/12/14> + 12.950|date: 2009/12/15> + 12.813|date: 2009/12/16> + 12.675|date: 2009/12/17> + 12.700|date: 2009/12/18> + 12.950|date: 2009/12/21> + 13.020|date: 2009/12/22> + 12.850|date: 2009/12/23> + 12.840|date: 2009/12/24> + 12.690|date: 2009/12/28> + 12.670|date: 2009/12/29> + 12.510|date: 2009/12/30> + 12.670|date: 2009/12/31> + 12.880|date: 2010/01/04> + 13.230|date: 2010/01/05> + 13.660|date: 2010/01/06> + 14.950|date: 2010/01/07> + 15.520|date: 2010/01/08> + 16.100|date: 2010/01/11> + 15.830|date: 2010/01/12> + 15.140|date: 2010/01/13> + 16.250|date: 2010/01/14> + 16.115|date: 2010/01/15> + 16.060|date: 2010/01/19> + 16.850|date: 2010/01/20> + 17.950|date: 2010/01/21> + 17.120|date: 2010/01/22> + 16.690|date: 2010/01/25> + 18.900|date: 2010/01/26> + 18.340|date: 2010/01/27> + 18.900|date: 2010/01/28> + 18.780|date: 2010/01/29> + 19.130|date: 2010/02/01> + 19.440|date: 2010/02/02> + 18.460|date: 2010/02/03> + 17.390|date: 2010/02/04> + 17.240|date: 2010/02/05> + 17.700|date: 2010/02/08> + 17.990|date: 2010/02/09> + 18.130|date: 2010/02/10> + 18.070|date: 2010/02/11> + 17.540|date: 2010/02/12> + 17.750|date: 2010/02/16> + 17.850|date: 2010/02/17> + 17.600|date: 2010/02/18> + 17.570|date: 2010/02/19> + 18.520|date: 2010/02/22> + 18.030|date: 2010/02/23> + 18.070|date: 2010/02/24> + 18.020|date: 2010/02/25> + 18.120|date: 2010/02/26> + 18.180|date: 2010/03/01> + 18.410|date: 2010/03/02> + 18.315|date: 2010/03/03> + 18.000|date: 2010/03/04> + 18.140|date: 2010/03/05> + 18.670|date: 2010/03/08> + 18.460|date: 2010/03/09> + 19.450|date: 2010/03/10> + 20.370|date: 2010/03/11> + 20.960|date: 2010/03/12> + 20.580|date: 2010/03/15> + 21.240|date: 2010/03/16> + 22.180|date: 2010/03/17> + 22.190|date: 2010/03/18> + 22.020|date: 2010/03/19> + 21.360|date: 2010/03/22> + 22.180|date: 2010/03/23> + 22.680|date: 2010/03/24> + 22.600|date: 2010/03/25> + 21.910|date: 2010/03/26> + 21.440|date: 2010/03/29> + 21.570|date: 2010/03/30> + 21.410|date: 2010/03/31> + 21.610|date: 2010/04/01> + 22.240|date: 2010/04/05> + 23.020|date: 2010/04/06> + 23.340|date: 2010/04/07> + 23.260|date: 2010/04/08> + 23.710|date: 2010/04/09> + 23.670|date: 2010/04/12> + 24.260|date: 2010/04/13> + 24.750|date: 2010/04/14> + 25.790|date: 2010/04/15> + 24.380|date: 2010/04/16> + 24.660|date: 2010/04/19> + 25.280|date: 2010/04/20> + 27.460|date: 2010/04/21> + 28.150|date: 2010/04/22> + 29.250|date: 2010/04/23> + 28.622|date: 2010/04/26> + 27.300|date: 2010/04/27> + 27.435|date: 2010/04/28> + 27.890|date: 2010/04/29> + 28.630|date: 2010/04/30> + 28.350|date: 2010/05/03> + 27.500|date: 2010/05/04> + 26.650|date: 2010/05/05> + 25.070|date: 2010/05/06> + 24.560|date: 2010/05/07> + 27.040|date: 2010/05/10> + 27.150|date: 2010/05/11> + 28.030|date: 2010/05/12> + 28.410|date: 2010/05/13> + 26.580|date: 2010/05/14> + 26.200|date: 2010/05/17> + 25.620|date: 2010/05/18> + 24.420|date: 2010/05/19> + 22.660|date: 2010/05/20> + 22.100|date: 2010/05/21> + 22.910|date: 2010/05/24> + 21.670|date: 2010/05/25> + 23.730|date: 2010/05/26> + 24.150|date: 2010/05/27> + 23.720|date: 2010/05/28> + 23.050|date: 2010/06/01> + 22.950|date: 2010/06/02> + 23.150|date: 2010/06/03> + 22.210|date: 2010/06/04> + 21.420|date: 2010/06/07> + 21.220|date: 2010/06/08> + 22.130|date: 2010/06/09> + 22.840|date: 2010/06/10> + 22.730|date: 2010/06/11> + 23.270|date: 2010/06/14> + 23.380|date: 2010/06/15> + 23.900|date: 2010/06/16> + 23.270|date: 2010/06/17> + 23.350|date: 2010/06/18> + 23.720|date: 2010/06/21> + 23.610|date: 2010/06/22> + 23.110|date: 2010/06/23> + 22.730|date: 2010/06/24> + 22.890|date: 2010/06/25> + 23.280|date: 2010/06/28> + 21.800|date: 2010/06/29> + 21.441|date: 2010/06/30> + 20.420|date: 2010/07/01> + 20.560|date: 2010/07/02> + 20.620|date: 2010/07/06> + 20.930|date: 2010/07/07> + 21.890|date: 2010/07/08> + 22.190|date: 2010/07/09> + 22.770|date: 2010/07/12> + 23.520|date: 2010/07/13> + 23.070|date: 2010/07/14> + 22.480|date: 2010/07/15> + 21.500|date: 2010/07/16> + 21.010|date: 2010/07/19> + 19.290|date: 2010/07/20> + 19.300|date: 2010/07/21> + 19.770|date: 2010/07/22> + 19.670|date: 2010/07/23> + 20.410|date: 2010/07/26> + 21.120|date: 2010/07/27> + 21.100|date: 2010/07/28> + 21.640|date: 2010/07/29> + 21.650|date: 2010/07/30> + 22.310|date: 2010/08/02> + 22.520|date: 2010/08/03> + 22.400|date: 2010/08/04> + 21.960|date: 2010/08/05> + 21.010|date: 2010/08/06> + 21.480|date: 2010/08/09> + 21.070|date: 2010/08/10> + 20.120|date: 2010/08/11> + 19.660|date: 2010/08/12> + 19.840|date: 2010/08/13> + 19.600|date: 2010/08/16> + 19.830|date: 2010/08/17> + 19.130|date: 2010/08/19> + 18.810|date: 2010/08/20> close |ticker: ZION> => 18.220|date: 2009/08/21> + 17.570|date: 2009/08/24> + 17.560|date: 2009/08/25> + 17.420|date: 2009/08/26> + 17.440|date: 2009/08/27> + 18.120|date: 2009/08/28> + 17.680|date: 2009/08/31> + 16.430|date: 2009/09/01> + 16.280|date: 2009/09/02> + 16.390|date: 2009/09/03> + 16.740|date: 2009/09/04> + 16.180|date: 2009/09/09> + 15.940|date: 2009/09/10> + 15.890|date: 2009/09/11> + 16.360|date: 2009/09/14> + 18.120|date: 2009/09/15> + 19.310|date: 2009/09/16> + 18.270|date: 2009/09/17> + 18.400|date: 2009/09/18> + 18.200|date: 2009/09/21> + 19.070|date: 2009/09/22> + 18.640|date: 2009/09/23> + 17.750|date: 2009/09/24> + 17.780|date: 2009/09/25> + 18.190|date: 2009/09/28> + 18.190|date: 2009/09/29> + 17.970|date: 2009/09/30> + 16.376|date: 2009/10/01> + 16.680|date: 2009/10/02> + 17.130|date: 2009/10/05> + 17.360|date: 2009/10/06> + 17.340|date: 2009/10/07> + 17.140|date: 2009/10/08> + 17.270|date: 2009/10/09> + 17.000|date: 2009/10/12> + 18.020|date: 2009/10/13> + 18.650|date: 2009/10/14> + 18.820|date: 2009/10/15> + 18.170|date: 2009/10/16> + 18.330|date: 2009/10/19> + 17.230|date: 2009/10/20> + 16.730|date: 2009/10/21> + 17.380|date: 2009/10/22> + 16.820|date: 2009/10/23> + 15.650|date: 2009/10/26> + 15.290|date: 2009/10/27> + 14.570|date: 2009/10/28> + 14.050|date: 2009/11/05> + 13.830|date: 2009/11/06> + 14.350|date: 2009/11/09> + 13.260|date: 2009/11/10> + 13.240|date: 2009/11/11> + 13.110|date: 2009/11/13> + 13.380|date: 2009/11/16> + 13.460|date: 2009/11/17> + 13.320|date: 2009/11/18> + 12.740|date: 2009/11/19> + 12.550|date: 2009/11/20> + 14.120|date: 2009/11/23> + 13.350|date: 2009/11/24> + 13.080|date: 2009/11/25> + 12.620|date: 2009/11/27> + 13.150|date: 2009/11/30> + 13.160|date: 2009/12/01> + 13.340|date: 2009/12/02> + 12.590|date: 2009/12/03> + 13.060|date: 2009/12/04> + 13.260|date: 2009/12/07> + 13.740|date: 2009/12/08> + 13.980|date: 2009/12/09> + 13.520|date: 2009/12/10> + 13.590|date: 2009/12/11> + 13.760|date: 2009/12/14> + 13.050|date: 2009/12/15> + 12.910|date: 2009/12/16> + 12.700|date: 2009/12/17> + 13.120|date: 2009/12/18> + 13.210|date: 2009/12/21> + 13.220|date: 2009/12/22> + 12.920|date: 2009/12/23> + 12.900|date: 2009/12/24> + 12.760|date: 2009/12/28> + 12.750|date: 2009/12/29> + 12.800|date: 2009/12/30> + 12.830|date: 2009/12/31> + 13.330|date: 2010/01/04> + 13.800|date: 2010/01/05> + 15.000|date: 2010/01/06> + 16.680|date: 2010/01/07> + 16.410|date: 2010/01/08> + 16.510|date: 2010/01/11> + 16.050|date: 2010/01/12> + 16.350|date: 2010/01/13> + 16.710|date: 2010/01/14> + 16.260|date: 2010/01/15> + 17.110|date: 2010/01/19> + 17.920|date: 2010/01/20> + 18.360|date: 2010/01/21> + 17.660|date: 2010/01/22> + 17.920|date: 2010/01/25> + 19.080|date: 2010/01/26> + 18.940|date: 2010/01/27> + 19.340|date: 2010/01/28> + 18.970|date: 2010/01/29> + 19.920|date: 2010/02/01> + 19.910|date: 2010/02/02> + 18.620|date: 2010/02/03> + 17.490|date: 2010/02/04> + 18.000|date: 2010/02/05> + 17.990|date: 2010/02/08> + 18.210|date: 2010/02/09> + 18.520|date: 2010/02/10> + 18.170|date: 2010/02/11> + 17.850|date: 2010/02/12> + 18.260|date: 2010/02/16> + 18.050|date: 2010/02/17> + 17.720|date: 2010/02/18> + 18.440|date: 2010/02/19> + 18.870|date: 2010/02/22> + 18.180|date: 2010/02/23> + 18.670|date: 2010/02/24> + 18.440|date: 2010/02/25> + 18.540|date: 2010/02/26> + 18.300|date: 2010/03/01> + 18.640|date: 2010/03/02> + 18.400|date: 2010/03/03> + 18.080|date: 2010/03/04> + 18.740|date: 2010/03/05> + 18.930|date: 2010/03/08> + 19.260|date: 2010/03/09> + 20.490|date: 2010/03/10> + 21.430|date: 2010/03/11> + 20.990|date: 2010/03/12> + 21.240|date: 2010/03/15> + 22.220|date: 2010/03/16> + 23.190|date: 2010/03/17> + 22.730|date: 2010/03/18> + 22.110|date: 2010/03/19> + 22.610|date: 2010/03/22> + 22.820|date: 2010/03/23> + 23.060|date: 2010/03/24> + 22.640|date: 2010/03/25> + 22.230|date: 2010/03/26> + 21.750|date: 2010/03/29> + 21.660|date: 2010/03/30> + 21.840|date: 2010/03/31> + 21.880|date: 2010/04/01> + 23.210|date: 2010/04/05> + 24.270|date: 2010/04/06> + 23.750|date: 2010/04/07> + 23.960|date: 2010/04/08> + 23.930|date: 2010/04/09> + 24.900|date: 2010/04/12> + 24.570|date: 2010/04/13> + 26.360|date: 2010/04/14> + 26.140|date: 2010/04/15> + 25.530|date: 2010/04/16> + 25.430|date: 2010/04/19> + 27.420|date: 2010/04/20> + 28.870|date: 2010/04/21> + 29.600|date: 2010/04/22> + 30.000|date: 2010/04/23> + 28.780|date: 2010/04/26> + 27.750|date: 2010/04/27> + 27.660|date: 2010/04/28> + 28.860|date: 2010/04/29> + 28.730|date: 2010/04/30> + 29.000|date: 2010/05/03> + 27.770|date: 2010/05/04> + 27.860|date: 2010/05/05> + 26.440|date: 2010/05/06> + 25.570|date: 2010/05/07> + 27.830|date: 2010/05/10> + 27.740|date: 2010/05/11> + 28.880|date: 2010/05/12> + 28.500|date: 2010/05/13> + 27.330|date: 2010/05/14> + 27.300|date: 2010/05/17> + 26.080|date: 2010/05/18> + 24.420|date: 2010/05/19> + 22.790|date: 2010/05/20> + 23.800|date: 2010/05/21> + 22.910|date: 2010/05/24> + 23.110|date: 2010/05/25> + 23.960|date: 2010/05/26> + 24.860|date: 2010/05/27> + 23.950|date: 2010/05/28> + 23.150|date: 2010/06/01> + 23.780|date: 2010/06/02> + 23.560|date: 2010/06/03> + 22.345|date: 2010/06/04> + 21.480|date: 2010/06/07> + 22.520|date: 2010/06/08> + 22.790|date: 2010/06/09> + 23.555|date: 2010/06/10> + 23.680|date: 2010/06/11> + 23.400|date: 2010/06/14> + 24.240|date: 2010/06/15> + 24.170|date: 2010/06/16> + 23.670|date: 2010/06/17> + 23.980|date: 2010/06/18> + 23.910|date: 2010/06/21> + 23.630|date: 2010/06/22> + 23.350|date: 2010/06/23> + 22.950|date: 2010/06/24> + 23.820|date: 2010/06/25> + 23.550|date: 2010/06/28> + 21.940|date: 2010/06/29> + 21.570|date: 2010/06/30> + 21.730|date: 2010/07/01> + 20.750|date: 2010/07/02> + 20.880|date: 2010/07/06> + 22.312|date: 2010/07/07> + 22.380|date: 2010/07/08> + 23.250|date: 2010/07/09> + 23.180|date: 2010/07/12> + 24.200|date: 2010/07/13> + 23.330|date: 2010/07/14> + 23.150|date: 2010/07/15> + 21.690|date: 2010/07/16> + 21.420|date: 2010/07/19> + 19.510|date: 2010/07/20> + 19.420|date: 2010/07/21> + 20.170|date: 2010/07/22> + 20.550|date: 2010/07/23> + 21.340|date: 2010/07/26> + 21.420|date: 2010/07/27> + 21.260|date: 2010/07/28> + 22.050|date: 2010/07/29> + 22.190|date: 2010/07/30> + 22.890|date: 2010/08/02> + 22.610|date: 2010/08/03> + 22.620|date: 2010/08/04> + 22.110|date: 2010/08/05> + 21.640|date: 2010/08/06> + 21.840|date: 2010/08/09> + 21.460|date: 2010/08/10> + 20.120|date: 2010/08/11> + 20.190|date: 2010/08/12> + 19.890|date: 2010/08/13> + 19.950|date: 2010/08/16> + 20.310|date: 2010/08/17> + 19.350|date: 2010/08/19> + 19.140|date: 2010/08/20> volume |ticker: ZION> => 69225.000|date: 2009/08/21> + 66800.000|date: 2009/08/24> + 57468.000|date: 2009/08/25> + 46107.000|date: 2009/08/26> + 19190.000|date: 2009/08/27> + 49945.000|date: 2009/08/28> + 43938.000|date: 2009/08/31> + 74180.000|date: 2009/09/01> + 60393.000|date: 2009/09/02> + 45606.000|date: 2009/09/03> + 33735.000|date: 2009/09/04> + 65304.000|date: 2009/09/09> + 64166.000|date: 2009/09/10> + 66179.000|date: 2009/09/11> + 45415.000|date: 2009/09/14> + 113085.000|date: 2009/09/15> + 152795.000|date: 2009/09/16> + 105468.000|date: 2009/09/17> + 61141.000|date: 2009/09/18> + 33154.000|date: 2009/09/21> + 60231.000|date: 2009/09/22> + 39640.000|date: 2009/09/23> + 64553.000|date: 2009/09/24> + 41358.000|date: 2009/09/25> + 36174.000|date: 2009/09/28> + 44536.000|date: 2009/09/29> + 44147.000|date: 2009/09/30> + 72468.000|date: 2009/10/01> + 75213.000|date: 2009/10/02> + 44205.000|date: 2009/10/05> + 78732.000|date: 2009/10/06> + 31871.000|date: 2009/10/07> + 49376.000|date: 2009/10/08> + 44258.000|date: 2009/10/09> + 37402.000|date: 2009/10/12> + 88596.000|date: 2009/10/13> + 70847.000|date: 2009/10/14> + 41547.000|date: 2009/10/15> + 70926.000|date: 2009/10/16> + 68578.000|date: 2009/10/19> + 124177.000|date: 2009/10/20> + 90615.000|date: 2009/10/21> + 89724.000|date: 2009/10/22> + 64894.000|date: 2009/10/23> + 74352.000|date: 2009/10/26> + 67597.000|date: 2009/10/27> + 90678.000|date: 2009/10/28> + 66756.000|date: 2009/11/05> + 50642.000|date: 2009/11/06> + 66478.000|date: 2009/11/09> + 115475.000|date: 2009/11/10> + 113898.000|date: 2009/11/11> + 84894.000|date: 2009/11/13> + 53525.000|date: 2009/11/16> + 44282.000|date: 2009/11/17> + 42070.000|date: 2009/11/18> + 52247.000|date: 2009/11/19> + 40300.000|date: 2009/11/20> + 178472.000|date: 2009/11/23> + 77951.000|date: 2009/11/24> + 51966.000|date: 2009/11/25> + 23853.000|date: 2009/11/27> + 49371.000|date: 2009/11/30> + 49411.000|date: 2009/12/01> + 50051.000|date: 2009/12/02> + 72960.000|date: 2009/12/03> + 61148.000|date: 2009/12/04> + 52292.000|date: 2009/12/07> + 79552.000|date: 2009/12/08> + 75596.000|date: 2009/12/09> + 48117.000|date: 2009/12/10> + 34942.000|date: 2009/12/11> + 39498.000|date: 2009/12/14> + 56391.000|date: 2009/12/15> + 45551.000|date: 2009/12/16> + 36310.000|date: 2009/12/17> + 57199.000|date: 2009/12/18> + 30900.000|date: 2009/12/21> + 30295.000|date: 2009/12/22> + 38331.000|date: 2009/12/23> + 11454.000|date: 2009/12/24> + 32814.000|date: 2009/12/28> + 21293.000|date: 2009/12/29> + 27994.000|date: 2009/12/30> + 32399.000|date: 2009/12/31> + 39746.000|date: 2010/01/04> + 56060.000|date: 2010/01/05> + 126156.000|date: 2010/01/06> + 247173.000|date: 2010/01/07> + 69031.000|date: 2010/01/08> + 55341.000|date: 2010/01/11> + 73412.000|date: 2010/01/12> + 103672.000|date: 2010/01/13> + 46778.000|date: 2010/01/14> + 48892.000|date: 2010/01/15> + 70570.000|date: 2010/01/19> + 99796.000|date: 2010/01/20> + 142247.000|date: 2010/01/21> + 112906.000|date: 2010/01/22> + 104746.000|date: 2010/01/25> + 263348.000|date: 2010/01/26> + 93140.000|date: 2010/01/27> + 70675.000|date: 2010/01/28> + 69635.000|date: 2010/01/29> + 69133.000|date: 2010/02/01> + 58804.000|date: 2010/02/02> + 102810.000|date: 2010/02/03> + 113899.000|date: 2010/02/04> + 79666.000|date: 2010/02/05> + 80661.000|date: 2010/02/08> + 47848.000|date: 2010/02/09> + 41279.000|date: 2010/02/10> + 51800.000|date: 2010/02/11> + 48889.000|date: 2010/02/12> + 35311.000|date: 2010/02/16> + 39481.000|date: 2010/02/17> + 44359.000|date: 2010/02/18> + 57047.000|date: 2010/02/19> + 46926.000|date: 2010/02/22> + 54777.000|date: 2010/02/23> + 47703.000|date: 2010/02/24> + 44821.000|date: 2010/02/25> + 35289.000|date: 2010/02/26> + 24521.000|date: 2010/03/01> + 47037.000|date: 2010/03/02> + 33434.000|date: 2010/03/03> + 44417.000|date: 2010/03/04> + 45408.000|date: 2010/03/05> + 30841.000|date: 2010/03/08> + 56265.000|date: 2010/03/09> + 138580.000|date: 2010/03/10> + 140782.000|date: 2010/03/11> + 91071.000|date: 2010/03/12> + 64155.000|date: 2010/03/15> + 85243.000|date: 2010/03/16> + 135273.000|date: 2010/03/17> + 84749.000|date: 2010/03/18> + 77986.000|date: 2010/03/19> + 59811.000|date: 2010/03/22> + 43734.000|date: 2010/03/23> + 51772.000|date: 2010/03/24> + 51958.000|date: 2010/03/25> + 59995.000|date: 2010/03/26> + 71276.000|date: 2010/03/29> + 39507.000|date: 2010/03/30> + 46177.000|date: 2010/03/31> + 32338.000|date: 2010/04/01> + 65553.000|date: 2010/04/05> + 85337.000|date: 2010/04/06> + 72037.000|date: 2010/04/07> + 40026.000|date: 2010/04/08> + 35888.000|date: 2010/04/09> + 74970.000|date: 2010/04/12> + 91218.000|date: 2010/04/13> + 125288.000|date: 2010/04/14> + 101535.000|date: 2010/04/15> + 88028.000|date: 2010/04/16> + 84471.000|date: 2010/04/19> + 136601.000|date: 2010/04/20> + 155784.000|date: 2010/04/21> + 67773.000|date: 2010/04/22> + 50479.000|date: 2010/04/23> + 66946.000|date: 2010/04/26> + 76583.000|date: 2010/04/27> + 62491.000|date: 2010/04/28> + 34570.000|date: 2010/04/29> + 46478.000|date: 2010/04/30> + 43705.000|date: 2010/05/03> + 52717.000|date: 2010/05/04> + 75806.000|date: 2010/05/05> + 106785.000|date: 2010/05/06> + 95865.000|date: 2010/05/07> + 91576.000|date: 2010/05/10> + 57541.000|date: 2010/05/11> + 47338.000|date: 2010/05/12> + 38257.000|date: 2010/05/13> + 53171.000|date: 2010/05/14> + 49428.000|date: 2010/05/17> + 57442.000|date: 2010/05/18> + 141614.000|date: 2010/05/19> + 149457.000|date: 2010/05/20> + 92008.000|date: 2010/05/21> + 62354.000|date: 2010/05/24> + 73876.000|date: 2010/05/25> + 118699.000|date: 2010/05/26> + 70753.000|date: 2010/05/27> + 49709.000|date: 2010/05/28> + 54167.000|date: 2010/06/01> + 48964.000|date: 2010/06/02> + 45885.000|date: 2010/06/03> + 71806.000|date: 2010/06/04> + 60478.000|date: 2010/06/07> + 95832.000|date: 2010/06/08> + 98002.000|date: 2010/06/09> + 66766.000|date: 2010/06/10> + 59630.000|date: 2010/06/11> + 52385.000|date: 2010/06/14> + 50170.000|date: 2010/06/15> + 48237.000|date: 2010/06/16> + 47561.000|date: 2010/06/17> + 82895.000|date: 2010/06/18> + 45299.000|date: 2010/06/21> + 36134.000|date: 2010/06/22> + 29489.000|date: 2010/06/23> + 27803.000|date: 2010/06/24> + 45427.000|date: 2010/06/25> + 38807.000|date: 2010/06/28> + 66430.000|date: 2010/06/29> + 38088.000|date: 2010/06/30> + 64676.000|date: 2010/07/01> + 51965.000|date: 2010/07/02> + 33385.000|date: 2010/07/06> + 42285.000|date: 2010/07/07> + 33018.000|date: 2010/07/08> + 30944.000|date: 2010/07/09> + 23380.000|date: 2010/07/12> + 40798.000|date: 2010/07/13> + 47568.000|date: 2010/07/14> + 35362.000|date: 2010/07/15> + 59272.000|date: 2010/07/16> + 62596.000|date: 2010/07/19> + 192690.000|date: 2010/07/20> + 94203.000|date: 2010/07/21> + 58250.000|date: 2010/07/22> + 43820.000|date: 2010/07/23> + 35775.000|date: 2010/07/26> + 41214.000|date: 2010/07/27> + 42011.000|date: 2010/07/28> + 82712.000|date: 2010/07/29> + 47435.000|date: 2010/07/30> + 31441.000|date: 2010/08/02> + 33789.000|date: 2010/08/03> + 25059.000|date: 2010/08/04> + 22452.000|date: 2010/08/05> + 39544.000|date: 2010/08/06> + 21024.000|date: 2010/08/09> + 32541.000|date: 2010/08/10> + 49279.000|date: 2010/08/11> + 39411.000|date: 2010/08/12> + 25193.000|date: 2010/08/13> + 25914.000|date: 2010/08/16> + 31717.000|date: 2010/08/17> + 45935.000|date: 2010/08/19> + 37225.000|date: 2010/08/20> open |ticker: ZMH> => 46.970|date: 2009/08/21> + 48.440|date: 2009/08/24> + 47.950|date: 2009/08/25> + 47.890|date: 2009/08/26> + 48.480|date: 2009/08/27> + 48.730|date: 2009/08/28> + 47.770|date: 2009/08/31> + 47.140|date: 2009/09/01> + 46.390|date: 2009/09/02> + 46.500|date: 2009/09/03> + 47.330|date: 2009/09/04> + 48.820|date: 2009/09/09> + 49.770|date: 2009/09/10> + 49.920|date: 2009/09/11> + 50.580|date: 2009/09/14> + 50.615|date: 2009/09/15> + 50.890|date: 2009/09/16> + 51.070|date: 2009/09/17> + 50.730|date: 2009/09/18> + 51.550|date: 2009/09/21> + 52.670|date: 2009/09/22> + 52.580|date: 2009/09/23> + 52.820|date: 2009/09/24> + 52.220|date: 2009/09/25> + 53.040|date: 2009/09/28> + 53.860|date: 2009/09/29> + 54.990|date: 2009/09/30> + 53.400|date: 2009/10/01> + 52.390|date: 2009/10/02> + 51.390|date: 2009/10/05> + 50.610|date: 2009/10/06> + 51.240|date: 2009/10/07> + 51.820|date: 2009/10/08> + 51.100|date: 2009/10/09> + 52.380|date: 2009/10/12> + 52.520|date: 2009/10/13> + 52.420|date: 2009/10/14> + 51.860|date: 2009/10/15> + 51.890|date: 2009/10/16> + 51.900|date: 2009/10/19> + 51.830|date: 2009/10/20> + 51.910|date: 2009/10/21> + 53.710|date: 2009/10/22> + 54.850|date: 2009/10/23> + 55.100|date: 2009/10/26> + 54.210|date: 2009/10/27> + 54.175|date: 2009/10/28> + 53.490|date: 2009/11/05> + 54.250|date: 2009/11/06> + 53.830|date: 2009/11/09> + 54.700|date: 2009/11/10> + 56.100|date: 2009/11/11> + 55.270|date: 2009/11/12> + 55.070|date: 2009/11/13> + 55.760|date: 2009/11/16> + 55.550|date: 2009/11/17> + 57.090|date: 2009/11/18> + 57.790|date: 2009/11/19> + 56.610|date: 2009/11/20> + 57.210|date: 2009/11/23> + 58.110|date: 2009/11/24> + 58.550|date: 2009/11/25> + 57.930|date: 2009/11/27> + 58.930|date: 2009/11/30> + 59.610|date: 2009/12/01> + 58.740|date: 2009/12/02> + 58.900|date: 2009/12/03> + 58.390|date: 2009/12/04> + 58.610|date: 2009/12/07> + 58.610|date: 2009/12/08> + 58.290|date: 2009/12/09> + 58.310|date: 2009/12/10> + 59.100|date: 2009/12/11> + 59.500|date: 2009/12/14> + 59.880|date: 2009/12/15> + 59.860|date: 2009/12/16> + 59.140|date: 2009/12/17> + 58.260|date: 2009/12/18> + 58.650|date: 2009/12/21> + 58.800|date: 2009/12/22> + 59.640|date: 2009/12/23> + 60.140|date: 2009/12/24> + 60.280|date: 2009/12/28> + 60.280|date: 2009/12/29> + 60.140|date: 2009/12/30> + 59.650|date: 2009/12/31> + 59.310|date: 2010/01/04> + 61.320|date: 2010/01/05> + 62.060|date: 2010/01/06> + 62.850|date: 2010/01/07> + 61.810|date: 2010/01/08> + 62.400|date: 2010/01/11> + 63.200|date: 2010/01/12> + 62.260|date: 2010/01/13> + 62.400|date: 2010/01/14> + 62.620|date: 2010/01/15> + 61.940|date: 2010/01/19> + 63.700|date: 2010/01/20> + 62.450|date: 2010/01/21> + 62.100|date: 2010/01/22> + 61.220|date: 2010/01/25> + 60.680|date: 2010/01/26> + 60.470|date: 2010/01/27> + 58.250|date: 2010/01/28> + 56.940|date: 2010/01/29> + 56.460|date: 2010/02/01> + 57.110|date: 2010/02/02> + 58.170|date: 2010/02/03> + 56.590|date: 2010/02/04> + 55.500|date: 2010/02/05> + 55.210|date: 2010/02/08> + 55.890|date: 2010/02/09> + 56.010|date: 2010/02/10> + 56.420|date: 2010/02/11> + 57.050|date: 2010/02/12> + 57.470|date: 2010/02/16> + 58.420|date: 2010/02/17> + 58.120|date: 2010/02/18> + 58.190|date: 2010/02/19> + 58.100|date: 2010/02/22> + 57.940|date: 2010/02/23> + 57.470|date: 2010/02/24> + 57.070|date: 2010/02/25> + 57.220|date: 2010/02/26> + 57.430|date: 2010/03/01> + 58.440|date: 2010/03/02> + 59.000|date: 2010/03/03> + 59.150|date: 2010/03/04> + 58.870|date: 2010/03/05> + 60.130|date: 2010/03/08> + 59.180|date: 2010/03/09> + 58.940|date: 2010/03/10> + 58.650|date: 2010/03/11> + 57.440|date: 2010/03/12> + 58.980|date: 2010/03/15> + 58.450|date: 2010/03/16> + 57.840|date: 2010/03/17> + 57.640|date: 2010/03/18> + 57.580|date: 2010/03/19> + 57.010|date: 2010/03/22> + 58.270|date: 2010/03/23> + 58.190|date: 2010/03/24> + 58.350|date: 2010/03/25> + 57.700|date: 2010/03/26> + 57.390|date: 2010/03/29> + 58.540|date: 2010/03/30> + 58.900|date: 2010/03/31> + 59.420|date: 2010/04/01> + 60.090|date: 2010/04/05> + 59.270|date: 2010/04/06> + 58.830|date: 2010/04/07> + 58.880|date: 2010/04/08> + 58.990|date: 2010/04/09> + 59.550|date: 2010/04/12> + 59.270|date: 2010/04/13> + 60.020|date: 2010/04/14> + 61.480|date: 2010/04/15> + 60.850|date: 2010/04/16> + 60.230|date: 2010/04/19> + 60.660|date: 2010/04/20> + 61.090|date: 2010/04/21> + 59.290|date: 2010/04/22> + 60.660|date: 2010/04/23> + 62.110|date: 2010/04/26> + 60.950|date: 2010/04/27> + 61.130|date: 2010/04/28> + 61.870|date: 2010/04/29> + 61.520|date: 2010/04/30> + 60.960|date: 2010/05/03> + 60.680|date: 2010/05/04> + 59.860|date: 2010/05/05> + 60.000|date: 2010/05/06> + 59.420|date: 2010/05/07> + 60.420|date: 2010/05/10> + 60.620|date: 2010/05/11> + 60.930|date: 2010/05/12> + 60.970|date: 2010/05/13> + 60.500|date: 2010/05/14> + 59.660|date: 2010/05/17> + 59.170|date: 2010/05/18> + 58.580|date: 2010/05/19> + 57.450|date: 2010/05/20> + 55.050|date: 2010/05/21> + 55.340|date: 2010/05/24> + 54.660|date: 2010/05/25> + 55.180|date: 2010/05/26> + 54.920|date: 2010/05/27> + 55.250|date: 2010/05/28> + 55.360|date: 2010/06/01> + 54.170|date: 2010/06/02> + 55.590|date: 2010/06/03> + 54.320|date: 2010/06/04> + 53.440|date: 2010/06/07> + 52.750|date: 2010/06/08> + 53.280|date: 2010/06/09> + 53.850|date: 2010/06/10> + 53.380|date: 2010/06/11> + 54.030|date: 2010/06/14> + 53.880|date: 2010/06/15> + 54.470|date: 2010/06/16> + 55.200|date: 2010/06/17> + 55.070|date: 2010/06/18> + 55.680|date: 2010/06/21> + 55.110|date: 2010/06/22> + 54.550|date: 2010/06/23> + 53.890|date: 2010/06/24> + 53.360|date: 2010/06/25> + 53.180|date: 2010/06/28> + 55.190|date: 2010/06/29> + 54.680|date: 2010/06/30> + 54.070|date: 2010/07/01> + 53.930|date: 2010/07/02> + 54.670|date: 2010/07/06> + 55.050|date: 2010/07/07> + 56.450|date: 2010/07/08> + 56.080|date: 2010/07/09> + 56.090|date: 2010/07/12> + 56.380|date: 2010/07/13> + 56.830|date: 2010/07/14> + 57.440|date: 2010/07/15> + 57.760|date: 2010/07/16> + 56.070|date: 2010/07/19> + 54.780|date: 2010/07/20> + 52.790|date: 2010/07/21> + 54.770|date: 2010/07/22> + 52.580|date: 2010/07/23> + 53.200|date: 2010/07/26> + 53.620|date: 2010/07/27> + 53.700|date: 2010/07/28> + 53.790|date: 2010/07/29> + 51.640|date: 2010/07/30> + 53.460|date: 2010/08/02> + 53.790|date: 2010/08/03> + 54.190|date: 2010/08/04> + 54.510|date: 2010/08/05> + 54.080|date: 2010/08/06> + 54.390|date: 2010/08/09> + 53.610|date: 2010/08/10> + 53.210|date: 2010/08/11> + 51.450|date: 2010/08/12> + 51.720|date: 2010/08/13> + 51.130|date: 2010/08/16> + 51.140|date: 2010/08/17> + 51.630|date: 2010/08/19> + 50.030|date: 2010/08/20> high |ticker: ZMH> => 47.750|date: 2009/08/21> + 49.000|date: 2009/08/24> + 48.590|date: 2009/08/25> + 48.960|date: 2009/08/26> + 48.640|date: 2009/08/27> + 48.780|date: 2009/08/28> + 48.100|date: 2009/08/31> + 47.630|date: 2009/09/01> + 46.610|date: 2009/09/02> + 47.500|date: 2009/09/03> + 49.940|date: 2009/09/04> + 50.400|date: 2009/09/09> + 49.960|date: 2009/09/10> + 51.030|date: 2009/09/11> + 50.650|date: 2009/09/14> + 51.170|date: 2009/09/15> + 51.280|date: 2009/09/16> + 51.342|date: 2009/09/17> + 51.260|date: 2009/09/18> + 53.700|date: 2009/09/21> + 53.040|date: 2009/09/22> + 53.195|date: 2009/09/23> + 52.870|date: 2009/09/24> + 53.480|date: 2009/09/25> + 54.550|date: 2009/09/28> + 54.000|date: 2009/09/29> + 55.250|date: 2009/09/30> + 53.460|date: 2009/10/01> + 52.440|date: 2009/10/02> + 52.600|date: 2009/10/05> + 51.520|date: 2009/10/06> + 51.710|date: 2009/10/07> + 52.470|date: 2009/10/08> + 52.480|date: 2009/10/09> + 52.550|date: 2009/10/12> + 52.660|date: 2009/10/13> + 52.590|date: 2009/10/14> + 52.350|date: 2009/10/15> + 52.490|date: 2009/10/16> + 52.110|date: 2009/10/19> + 51.900|date: 2009/10/20> + 53.720|date: 2009/10/21> + 55.310|date: 2009/10/22> + 55.610|date: 2009/10/23> + 55.760|date: 2009/10/26> + 55.150|date: 2009/10/27> + 54.280|date: 2009/10/28> + 54.610|date: 2009/11/05> + 54.640|date: 2009/11/06> + 54.990|date: 2009/11/09> + 55.830|date: 2009/11/10> + 56.270|date: 2009/11/11> + 55.830|date: 2009/11/12> + 56.040|date: 2009/11/13> + 56.170|date: 2009/11/16> + 56.950|date: 2009/11/17> + 58.205|date: 2009/11/18> + 58.080|date: 2009/11/19> + 57.055|date: 2009/11/20> + 58.200|date: 2009/11/23> + 58.470|date: 2009/11/24> + 59.310|date: 2009/11/25> + 59.070|date: 2009/11/27> + 59.410|date: 2009/11/30> + 59.680|date: 2009/12/01> + 59.240|date: 2009/12/02> + 59.440|date: 2009/12/03> + 59.120|date: 2009/12/04> + 59.650|date: 2009/12/07> + 58.865|date: 2009/12/08> + 58.500|date: 2009/12/09> + 59.480|date: 2009/12/10> + 59.590|date: 2009/12/11> + 60.230|date: 2009/12/14> + 60.500|date: 2009/12/15> + 60.639|date: 2009/12/16> + 59.350|date: 2009/12/17> + 58.740|date: 2009/12/18> + 59.480|date: 2009/12/21> + 59.500|date: 2009/12/22> + 60.110|date: 2009/12/23> + 60.310|date: 2009/12/24> + 60.520|date: 2009/12/28> + 60.460|date: 2009/12/29> + 60.220|date: 2009/12/30> + 59.890|date: 2009/12/31> + 60.138|date: 2010/01/04> + 61.980|date: 2010/01/05> + 62.120|date: 2010/01/06> + 63.700|date: 2010/01/07> + 62.840|date: 2010/01/08> + 63.810|date: 2010/01/11> + 63.560|date: 2010/01/12> + 62.790|date: 2010/01/13> + 62.870|date: 2010/01/14> + 62.690|date: 2010/01/15> + 63.740|date: 2010/01/19> + 64.770|date: 2010/01/20> + 63.000|date: 2010/01/21> + 63.010|date: 2010/01/22> + 62.150|date: 2010/01/25> + 61.160|date: 2010/01/26> + 60.470|date: 2010/01/27> + 59.280|date: 2010/01/28> + 56.970|date: 2010/01/29> + 57.090|date: 2010/02/01> + 58.520|date: 2010/02/02> + 58.170|date: 2010/02/03> + 56.880|date: 2010/02/04> + 55.590|date: 2010/02/05> + 56.310|date: 2010/02/08> + 56.530|date: 2010/02/09> + 57.220|date: 2010/02/10> + 57.940|date: 2010/02/11> + 57.430|date: 2010/02/12> + 58.360|date: 2010/02/16> + 58.540|date: 2010/02/17> + 58.490|date: 2010/02/18> + 58.620|date: 2010/02/19> + 58.310|date: 2010/02/22> + 58.020|date: 2010/02/23> + 57.912|date: 2010/02/24> + 57.320|date: 2010/02/25> + 57.760|date: 2010/02/26> + 58.570|date: 2010/03/01> + 59.320|date: 2010/03/02> + 59.238|date: 2010/03/03> + 59.150|date: 2010/03/04> + 60.300|date: 2010/03/05> + 60.520|date: 2010/03/08> + 59.480|date: 2010/03/09> + 59.070|date: 2010/03/10> + 58.760|date: 2010/03/11> + 59.300|date: 2010/03/12> + 59.350|date: 2010/03/15> + 58.650|date: 2010/03/16> + 58.000|date: 2010/03/17> + 57.790|date: 2010/03/18> + 57.580|date: 2010/03/19> + 58.270|date: 2010/03/22> + 58.610|date: 2010/03/23> + 58.630|date: 2010/03/24> + 58.350|date: 2010/03/25> + 57.980|date: 2010/03/26> + 58.680|date: 2010/03/29> + 59.110|date: 2010/03/30> + 59.430|date: 2010/03/31> + 59.990|date: 2010/04/01> + 60.260|date: 2010/04/05> + 59.660|date: 2010/04/06> + 59.450|date: 2010/04/07> + 59.230|date: 2010/04/08> + 59.560|date: 2010/04/09> + 59.810|date: 2010/04/12> + 60.150|date: 2010/04/13> + 61.120|date: 2010/04/14> + 62.340|date: 2010/04/15> + 61.110|date: 2010/04/16> + 60.530|date: 2010/04/19> + 61.290|date: 2010/04/20> + 61.090|date: 2010/04/21> + 60.640|date: 2010/04/22> + 61.120|date: 2010/04/23> + 62.500|date: 2010/04/26> + 61.680|date: 2010/04/27> + 61.930|date: 2010/04/28> + 61.970|date: 2010/04/29> + 61.970|date: 2010/04/30> + 61.490|date: 2010/05/03> + 61.080|date: 2010/05/04> + 60.335|date: 2010/05/05> + 61.070|date: 2010/05/06> + 59.600|date: 2010/05/07> + 61.440|date: 2010/05/10> + 61.240|date: 2010/05/11> + 61.230|date: 2010/05/12> + 61.200|date: 2010/05/13> + 60.580|date: 2010/05/14> + 60.010|date: 2010/05/17> + 59.885|date: 2010/05/18> + 58.810|date: 2010/05/19> + 57.460|date: 2010/05/20> + 56.570|date: 2010/05/21> + 56.670|date: 2010/05/24> + 54.880|date: 2010/05/25> + 55.370|date: 2010/05/26> + 55.350|date: 2010/05/27> + 56.450|date: 2010/05/28> + 55.360|date: 2010/06/01> + 55.100|date: 2010/06/02> + 55.670|date: 2010/06/03> + 54.690|date: 2010/06/04> + 53.587|date: 2010/06/07> + 53.250|date: 2010/06/08> + 54.170|date: 2010/06/09> + 54.230|date: 2010/06/10> + 54.230|date: 2010/06/11> + 54.580|date: 2010/06/14> + 54.560|date: 2010/06/15> + 55.350|date: 2010/06/16> + 55.220|date: 2010/06/17> + 55.290|date: 2010/06/18> + 56.030|date: 2010/06/21> + 55.430|date: 2010/06/22> + 54.550|date: 2010/06/23> + 53.890|date: 2010/06/24> + 53.450|date: 2010/06/25> + 54.960|date: 2010/06/28> + 56.470|date: 2010/06/29> + 55.090|date: 2010/06/30> + 54.070|date: 2010/07/01> + 54.730|date: 2010/07/02> + 55.650|date: 2010/07/06> + 56.310|date: 2010/07/07> + 56.850|date: 2010/07/08> + 56.390|date: 2010/07/09> + 56.200|date: 2010/07/12> + 57.570|date: 2010/07/13> + 57.490|date: 2010/07/14> + 58.080|date: 2010/07/15> + 57.910|date: 2010/07/16> + 56.380|date: 2010/07/19> + 55.260|date: 2010/07/20> + 53.640|date: 2010/07/21> + 55.300|date: 2010/07/22> + 53.380|date: 2010/07/23> + 53.780|date: 2010/07/26> + 54.040|date: 2010/07/27> + 53.950|date: 2010/07/28> + 53.790|date: 2010/07/29> + 53.200|date: 2010/07/30> + 54.190|date: 2010/08/02> + 54.410|date: 2010/08/03> + 54.950|date: 2010/08/04> + 54.650|date: 2010/08/05> + 54.300|date: 2010/08/06> + 54.490|date: 2010/08/09> + 54.400|date: 2010/08/10> + 53.210|date: 2010/08/11> + 52.320|date: 2010/08/12> + 51.900|date: 2010/08/13> + 51.470|date: 2010/08/16> + 51.600|date: 2010/08/17> + 51.630|date: 2010/08/19> + 50.550|date: 2010/08/20> low |ticker: ZMH> => 46.820|date: 2009/08/21> + 47.860|date: 2009/08/24> + 47.610|date: 2009/08/25> + 47.820|date: 2009/08/26> + 47.800|date: 2009/08/27> + 47.230|date: 2009/08/28> + 46.990|date: 2009/08/31> + 46.280|date: 2009/09/01> + 46.010|date: 2009/09/02> + 46.180|date: 2009/09/03> + 47.200|date: 2009/09/04> + 48.820|date: 2009/09/09> + 49.110|date: 2009/09/10> + 49.740|date: 2009/09/11> + 49.830|date: 2009/09/14> + 50.160|date: 2009/09/15> + 50.680|date: 2009/09/16> + 50.380|date: 2009/09/17> + 50.510|date: 2009/09/18> + 51.450|date: 2009/09/21> + 52.170|date: 2009/09/22> + 51.952|date: 2009/09/23> + 51.960|date: 2009/09/24> + 52.080|date: 2009/09/25> + 53.010|date: 2009/09/28> + 53.180|date: 2009/09/29> + 53.210|date: 2009/09/30> + 52.750|date: 2009/10/01> + 51.460|date: 2009/10/02> + 51.270|date: 2009/10/05> + 49.140|date: 2009/10/06> + 51.200|date: 2009/10/07> + 51.660|date: 2009/10/08> + 50.610|date: 2009/10/09> + 52.180|date: 2009/10/12> + 52.040|date: 2009/10/13> + 51.440|date: 2009/10/14> + 51.760|date: 2009/10/15> + 51.490|date: 2009/10/16> + 51.650|date: 2009/10/19> + 50.680|date: 2009/10/20> + 51.650|date: 2009/10/21> + 52.250|date: 2009/10/22> + 54.501|date: 2009/10/23> + 54.002|date: 2009/10/26> + 54.200|date: 2009/10/27> + 52.970|date: 2009/10/28> + 53.490|date: 2009/11/05> + 53.680|date: 2009/11/06> + 53.740|date: 2009/11/09> + 54.700|date: 2009/11/10> + 54.900|date: 2009/11/11> + 54.930|date: 2009/11/12> + 54.920|date: 2009/11/13> + 55.610|date: 2009/11/16> + 55.510|date: 2009/11/17> + 57.090|date: 2009/11/18> + 56.330|date: 2009/11/19> + 55.640|date: 2009/11/20> + 57.040|date: 2009/11/23> + 57.460|date: 2009/11/24> + 58.390|date: 2009/11/25> + 56.830|date: 2009/11/27> + 58.450|date: 2009/11/30> + 58.560|date: 2009/12/01> + 58.650|date: 2009/12/02> + 58.090|date: 2009/12/03> + 58.130|date: 2009/12/04> + 58.610|date: 2009/12/07> + 57.995|date: 2009/12/08> + 57.420|date: 2009/12/09> + 58.200|date: 2009/12/10> + 59.070|date: 2009/12/11> + 59.500|date: 2009/12/14> + 59.420|date: 2009/12/15> + 59.270|date: 2009/12/16> + 58.650|date: 2009/12/17> + 57.550|date: 2009/12/18> + 58.650|date: 2009/12/21> + 58.800|date: 2009/12/22> + 59.210|date: 2009/12/23> + 60.010|date: 2009/12/24> + 59.960|date: 2009/12/28> + 60.020|date: 2009/12/29> + 59.560|date: 2009/12/30> + 59.050|date: 2009/12/31> + 59.310|date: 2010/01/04> + 60.650|date: 2010/01/05> + 61.470|date: 2010/01/06> + 62.160|date: 2010/01/07> + 61.100|date: 2010/01/08> + 62.200|date: 2010/01/11> + 61.730|date: 2010/01/12> + 61.732|date: 2010/01/13> + 62.150|date: 2010/01/14> + 61.450|date: 2010/01/15> + 61.900|date: 2010/01/19> + 62.040|date: 2010/01/20> + 61.190|date: 2010/01/21> + 60.560|date: 2010/01/22> + 60.530|date: 2010/01/25> + 60.420|date: 2010/01/26> + 58.890|date: 2010/01/27> + 56.525|date: 2010/01/28> + 55.350|date: 2010/01/29> + 55.570|date: 2010/02/01> + 56.950|date: 2010/02/02> + 57.060|date: 2010/02/03> + 55.570|date: 2010/02/04> + 54.715|date: 2010/02/05> + 55.210|date: 2010/02/08> + 55.570|date: 2010/02/09> + 55.900|date: 2010/02/10> + 56.420|date: 2010/02/11> + 56.560|date: 2010/02/12> + 57.340|date: 2010/02/16> + 58.020|date: 2010/02/17> + 57.995|date: 2010/02/18> + 57.650|date: 2010/02/19> + 57.730|date: 2010/02/22> + 57.020|date: 2010/02/23> + 57.212|date: 2010/02/24> + 56.480|date: 2010/02/25> + 57.000|date: 2010/02/26> + 57.280|date: 2010/03/01> + 58.230|date: 2010/03/02> + 58.720|date: 2010/03/03> + 58.500|date: 2010/03/04> + 58.790|date: 2010/03/05> + 59.510|date: 2010/03/08> + 59.040|date: 2010/03/09> + 58.500|date: 2010/03/10> + 56.100|date: 2010/03/11> + 57.440|date: 2010/03/12> + 58.005|date: 2010/03/15> + 57.390|date: 2010/03/16> + 57.410|date: 2010/03/17> + 57.330|date: 2010/03/18> + 56.230|date: 2010/03/19> + 56.820|date: 2010/03/22> + 57.570|date: 2010/03/23> + 57.960|date: 2010/03/24> + 57.460|date: 2010/03/25> + 57.150|date: 2010/03/26> + 57.340|date: 2010/03/29> + 58.280|date: 2010/03/30> + 58.710|date: 2010/03/31> + 59.330|date: 2010/04/01> + 59.350|date: 2010/04/05> + 58.800|date: 2010/04/06> + 58.500|date: 2010/04/07> + 58.600|date: 2010/04/08> + 58.800|date: 2010/04/09> + 59.290|date: 2010/04/12> + 59.060|date: 2010/04/13> + 59.730|date: 2010/04/14> + 60.770|date: 2010/04/15> + 59.800|date: 2010/04/16> + 59.660|date: 2010/04/19> + 60.660|date: 2010/04/20> + 59.855|date: 2010/04/21> + 58.500|date: 2010/04/22> + 60.310|date: 2010/04/23> + 61.020|date: 2010/04/26> + 60.630|date: 2010/04/27> + 60.730|date: 2010/04/28> + 61.380|date: 2010/04/29> + 60.500|date: 2010/04/30> + 60.580|date: 2010/05/03> + 60.000|date: 2010/05/04> + 59.480|date: 2010/05/05> + 57.670|date: 2010/05/06> + 57.720|date: 2010/05/07> + 59.910|date: 2010/05/10> + 60.060|date: 2010/05/11> + 60.450|date: 2010/05/12> + 60.650|date: 2010/05/13> + 59.270|date: 2010/05/14> + 58.150|date: 2010/05/17> + 58.620|date: 2010/05/18> + 58.000|date: 2010/05/19> + 56.070|date: 2010/05/20> + 54.710|date: 2010/05/21> + 55.320|date: 2010/05/24> + 53.580|date: 2010/05/25> + 54.120|date: 2010/05/26> + 54.480|date: 2010/05/27> + 55.090|date: 2010/05/28> + 54.100|date: 2010/06/01> + 53.890|date: 2010/06/02> + 54.800|date: 2010/06/03> + 53.010|date: 2010/06/04> + 52.630|date: 2010/06/07> + 52.260|date: 2010/06/08> + 53.000|date: 2010/06/09> + 53.630|date: 2010/06/10> + 53.270|date: 2010/06/11> + 53.580|date: 2010/06/14> + 53.800|date: 2010/06/15> + 53.230|date: 2010/06/16> + 54.570|date: 2010/06/17> + 54.640|date: 2010/06/18> + 54.770|date: 2010/06/21> + 54.530|date: 2010/06/22> + 53.520|date: 2010/06/23> + 53.030|date: 2010/06/24> + 52.900|date: 2010/06/25> + 53.040|date: 2010/06/28> + 54.180|date: 2010/06/29> + 53.840|date: 2010/06/30> + 52.730|date: 2010/07/01> + 53.800|date: 2010/07/02> + 54.610|date: 2010/07/06> + 54.520|date: 2010/07/07> + 55.750|date: 2010/07/08> + 55.870|date: 2010/07/09> + 55.760|date: 2010/07/12> + 56.380|date: 2010/07/13> + 56.630|date: 2010/07/14> + 57.210|date: 2010/07/15> + 55.745|date: 2010/07/16> + 55.600|date: 2010/07/19> + 53.820|date: 2010/07/20> + 52.150|date: 2010/07/21> + 52.270|date: 2010/07/22> + 52.320|date: 2010/07/23> + 52.860|date: 2010/07/26> + 53.300|date: 2010/07/27> + 53.120|date: 2010/07/28> + 51.990|date: 2010/07/29> + 51.500|date: 2010/07/30> + 53.410|date: 2010/08/02> + 53.780|date: 2010/08/03> + 54.010|date: 2010/08/04> + 54.160|date: 2010/08/05> + 53.260|date: 2010/08/06> + 53.720|date: 2010/08/09> + 53.290|date: 2010/08/10> + 51.890|date: 2010/08/11> + 51.310|date: 2010/08/12> + 51.380|date: 2010/08/13> + 50.600|date: 2010/08/16> + 50.890|date: 2010/08/17> + 50.170|date: 2010/08/19> + 49.480|date: 2010/08/20> close |ticker: ZMH> => 47.240|date: 2009/08/21> + 47.960|date: 2009/08/24> + 48.140|date: 2009/08/25> + 48.550|date: 2009/08/26> + 48.560|date: 2009/08/27> + 47.960|date: 2009/08/28> + 47.350|date: 2009/08/31> + 46.600|date: 2009/09/01> + 46.240|date: 2009/09/02> + 47.440|date: 2009/09/03> + 49.110|date: 2009/09/04> + 49.550|date: 2009/09/09> + 49.960|date: 2009/09/10> + 50.590|date: 2009/09/11> + 50.620|date: 2009/09/14> + 50.890|date: 2009/09/15> + 51.260|date: 2009/09/16> + 50.700|date: 2009/09/17> + 51.120|date: 2009/09/18> + 52.680|date: 2009/09/21> + 52.430|date: 2009/09/22> + 52.830|date: 2009/09/23> + 52.110|date: 2009/09/24> + 52.920|date: 2009/09/25> + 53.910|date: 2009/09/28> + 53.600|date: 2009/09/29> + 53.450|date: 2009/09/30> + 52.750|date: 2009/10/01> + 51.500|date: 2009/10/02> + 52.450|date: 2009/10/05> + 51.450|date: 2009/10/06> + 51.600|date: 2009/10/07> + 52.000|date: 2009/10/08> + 52.380|date: 2009/10/09> + 52.490|date: 2009/10/12> + 52.230|date: 2009/10/13> + 52.040|date: 2009/10/14> + 52.140|date: 2009/10/15> + 51.920|date: 2009/10/16> + 51.910|date: 2009/10/19> + 50.950|date: 2009/10/20> + 52.230|date: 2009/10/21> + 55.040|date: 2009/10/22> + 54.710|date: 2009/10/23> + 54.260|date: 2009/10/26> + 54.300|date: 2009/10/27> + 53.100|date: 2009/10/28> + 54.500|date: 2009/11/05> + 53.770|date: 2009/11/06> + 54.940|date: 2009/11/09> + 55.710|date: 2009/11/10> + 55.320|date: 2009/11/11> + 55.160|date: 2009/11/12> + 55.590|date: 2009/11/13> + 55.790|date: 2009/11/16> + 56.750|date: 2009/11/17> + 58.030|date: 2009/11/18> + 56.860|date: 2009/11/19> + 56.920|date: 2009/11/20> + 57.960|date: 2009/11/23> + 58.340|date: 2009/11/24> + 59.110|date: 2009/11/25> + 58.520|date: 2009/11/27> + 59.170|date: 2009/11/30> + 58.750|date: 2009/12/01> + 58.970|date: 2009/12/02> + 58.140|date: 2009/12/03> + 58.910|date: 2009/12/04> + 59.120|date: 2009/12/07> + 58.430|date: 2009/12/08> + 57.910|date: 2009/12/09> + 59.210|date: 2009/12/10> + 59.360|date: 2009/12/11> + 59.880|date: 2009/12/14> + 60.070|date: 2009/12/15> + 59.360|date: 2009/12/16> + 58.680|date: 2009/12/17> + 58.470|date: 2009/12/18> + 58.880|date: 2009/12/21> + 59.440|date: 2009/12/22> + 60.070|date: 2009/12/23> + 60.270|date: 2009/12/24> + 60.340|date: 2009/12/28> + 60.180|date: 2009/12/29> + 59.760|date: 2009/12/30> + 59.110|date: 2009/12/31> + 60.020|date: 2010/01/04> + 61.920|date: 2010/01/05> + 61.900|date: 2010/01/06> + 63.320|date: 2010/01/07> + 61.990|date: 2010/01/08> + 63.360|date: 2010/01/11> + 62.140|date: 2010/01/12> + 62.550|date: 2010/01/13> + 62.730|date: 2010/01/14> + 61.750|date: 2010/01/15> + 63.710|date: 2010/01/19> + 62.530|date: 2010/01/20> + 61.350|date: 2010/01/21> + 60.590|date: 2010/01/22> + 60.840|date: 2010/01/25> + 60.660|date: 2010/01/26> + 59.880|date: 2010/01/27> + 56.850|date: 2010/01/28> + 56.320|date: 2010/01/29> + 57.030|date: 2010/02/01> + 58.300|date: 2010/02/02> + 57.130|date: 2010/02/03> + 55.620|date: 2010/02/04> + 55.430|date: 2010/02/05> + 55.420|date: 2010/02/08> + 56.080|date: 2010/02/09> + 56.680|date: 2010/02/10> + 57.600|date: 2010/02/11> + 57.240|date: 2010/02/12> + 58.360|date: 2010/02/16> + 58.340|date: 2010/02/17> + 58.400|date: 2010/02/18> + 58.100|date: 2010/02/19> + 58.140|date: 2010/02/22> + 57.380|date: 2010/02/23> + 57.440|date: 2010/02/24> + 57.240|date: 2010/02/25> + 57.330|date: 2010/02/26> + 58.230|date: 2010/03/01> + 59.060|date: 2010/03/02> + 59.040|date: 2010/03/03> + 58.780|date: 2010/03/04> + 60.100|date: 2010/03/05> + 59.550|date: 2010/03/08> + 59.110|date: 2010/03/09> + 58.860|date: 2010/03/10> + 57.030|date: 2010/03/11> + 59.240|date: 2010/03/12> + 58.240|date: 2010/03/15> + 57.810|date: 2010/03/16> + 57.640|date: 2010/03/17> + 57.440|date: 2010/03/18> + 56.970|date: 2010/03/19> + 58.200|date: 2010/03/22> + 58.460|date: 2010/03/23> + 58.050|date: 2010/03/24> + 57.480|date: 2010/03/25> + 57.310|date: 2010/03/26> + 58.610|date: 2010/03/29> + 59.030|date: 2010/03/30> + 59.200|date: 2010/03/31> + 59.990|date: 2010/04/01> + 59.500|date: 2010/04/05> + 58.950|date: 2010/04/06> + 59.080|date: 2010/04/07> + 59.080|date: 2010/04/08> + 59.550|date: 2010/04/09> + 59.340|date: 2010/04/12> + 60.090|date: 2010/04/13> + 61.030|date: 2010/04/14> + 61.000|date: 2010/04/15> + 60.480|date: 2010/04/16> + 60.370|date: 2010/04/19> + 61.180|date: 2010/04/20> + 60.220|date: 2010/04/21> + 60.620|date: 2010/04/22> + 60.970|date: 2010/04/23> + 61.140|date: 2010/04/26> + 60.820|date: 2010/04/27> + 61.450|date: 2010/04/28> + 61.610|date: 2010/04/29> + 60.910|date: 2010/04/30> + 61.330|date: 2010/05/03> + 60.240|date: 2010/05/04> + 60.310|date: 2010/05/05> + 59.740|date: 2010/05/06> + 58.500|date: 2010/05/07> + 60.880|date: 2010/05/10> + 60.700|date: 2010/05/11> + 61.100|date: 2010/05/12> + 60.650|date: 2010/05/13> + 59.560|date: 2010/05/14> + 59.040|date: 2010/05/17> + 58.700|date: 2010/05/18> + 58.370|date: 2010/05/19> + 56.070|date: 2010/05/20> + 55.830|date: 2010/05/21> + 55.610|date: 2010/05/24> + 54.850|date: 2010/05/25> + 54.230|date: 2010/05/26> + 55.320|date: 2010/05/27> + 55.930|date: 2010/05/28> + 54.170|date: 2010/06/01> + 55.100|date: 2010/06/02> + 55.230|date: 2010/06/03> + 53.180|date: 2010/06/04> + 52.660|date: 2010/06/07> + 52.990|date: 2010/06/08> + 53.220|date: 2010/06/09> + 54.060|date: 2010/06/10> + 54.010|date: 2010/06/11> + 53.660|date: 2010/06/14> + 54.360|date: 2010/06/15> + 55.160|date: 2010/06/16> + 55.010|date: 2010/06/17> + 55.050|date: 2010/06/18> + 55.000|date: 2010/06/21> + 54.580|date: 2010/06/22> + 54.180|date: 2010/06/23> + 53.210|date: 2010/06/24> + 53.270|date: 2010/06/25> + 54.570|date: 2010/06/28> + 54.600|date: 2010/06/29> + 54.050|date: 2010/06/30> + 53.880|date: 2010/07/01> + 54.320|date: 2010/07/02> + 55.040|date: 2010/07/06> + 56.220|date: 2010/07/07> + 56.330|date: 2010/07/08> + 56.220|date: 2010/07/09> + 56.010|date: 2010/07/12> + 56.920|date: 2010/07/13> + 57.490|date: 2010/07/14> + 57.920|date: 2010/07/15> + 55.910|date: 2010/07/16> + 55.990|date: 2010/07/19> + 55.150|date: 2010/07/20> + 52.970|date: 2010/07/21> + 52.510|date: 2010/07/22> + 52.940|date: 2010/07/23> + 53.320|date: 2010/07/26> + 53.870|date: 2010/07/27> + 53.480|date: 2010/07/28> + 52.160|date: 2010/07/29> + 52.990|date: 2010/07/30> + 53.830|date: 2010/08/02> + 54.190|date: 2010/08/03> + 54.830|date: 2010/08/04> + 54.500|date: 2010/08/05> + 53.980|date: 2010/08/06> + 53.990|date: 2010/08/09> + 53.900|date: 2010/08/10> + 52.010|date: 2010/08/11> + 52.000|date: 2010/08/12> + 51.440|date: 2010/08/13> + 51.000|date: 2010/08/16> + 51.210|date: 2010/08/17> + 50.220|date: 2010/08/19> + 49.820|date: 2010/08/20> volume |ticker: ZMH> => 20925.000|date: 2009/08/21> + 21776.000|date: 2009/08/24> + 23235.000|date: 2009/08/25> + 20250.000|date: 2009/08/26> + 15259.000|date: 2009/08/27> + 15019.000|date: 2009/08/28> + 17740.000|date: 2009/08/31> + 22692.000|date: 2009/09/01> + 18075.000|date: 2009/09/02> + 25385.000|date: 2009/09/03> + 52712.000|date: 2009/09/04> + 24502.000|date: 2009/09/09> + 11564.000|date: 2009/09/10> + 25496.000|date: 2009/09/11> + 12964.000|date: 2009/09/14> + 18855.000|date: 2009/09/15> + 16203.000|date: 2009/09/16> + 19480.000|date: 2009/09/17> + 18668.000|date: 2009/09/18> + 30306.000|date: 2009/09/21> + 25050.000|date: 2009/09/22> + 32596.000|date: 2009/09/23> + 36964.000|date: 2009/09/24> + 41161.000|date: 2009/09/25> + 28476.000|date: 2009/09/28> + 39062.000|date: 2009/09/29> + 34637.000|date: 2009/09/30> + 34574.000|date: 2009/10/01> + 44754.000|date: 2009/10/02> + 22554.000|date: 2009/10/05> + 45144.000|date: 2009/10/06> + 22857.000|date: 2009/10/07> + 40923.000|date: 2009/10/08> + 24517.000|date: 2009/10/09> + 13188.000|date: 2009/10/12> + 18716.000|date: 2009/10/13> + 26764.000|date: 2009/10/14> + 12905.000|date: 2009/10/15> + 22012.000|date: 2009/10/16> + 17539.000|date: 2009/10/19> + 19569.000|date: 2009/10/20> + 46653.000|date: 2009/10/21> + 42315.000|date: 2009/10/22> + 22360.000|date: 2009/10/23> + 22586.000|date: 2009/10/26> + 17558.000|date: 2009/10/27> + 19761.000|date: 2009/10/28> + 11235.000|date: 2009/11/05> + 13715.000|date: 2009/11/06> + 11428.000|date: 2009/11/09> + 8616.000|date: 2009/11/10> + 13706.000|date: 2009/11/11> + 12722.000|date: 2009/11/12> + 23661.000|date: 2009/11/13> + 18602.000|date: 2009/11/16> + 19772.000|date: 2009/11/17> + 25687.000|date: 2009/11/18> + 19974.000|date: 2009/11/19> + 21451.000|date: 2009/11/20> + 14604.000|date: 2009/11/23> + 15153.000|date: 2009/11/24> + 14312.000|date: 2009/11/25> + 9587.000|date: 2009/11/27> + 19577.000|date: 2009/11/30> + 20494.000|date: 2009/12/01> + 16630.000|date: 2009/12/02> + 31872.000|date: 2009/12/03> + 14067.000|date: 2009/12/04> + 9616.000|date: 2009/12/07> + 20488.000|date: 2009/12/08> + 15791.000|date: 2009/12/09> + 11036.000|date: 2009/12/10> + 11731.000|date: 2009/12/11> + 9469.000|date: 2009/12/14> + 14087.000|date: 2009/12/15> + 15630.000|date: 2009/12/16> + 14289.000|date: 2009/12/17> + 17988.000|date: 2009/12/18> + 6740.000|date: 2009/12/21> + 6192.000|date: 2009/12/22> + 7642.000|date: 2009/12/23> + 2344.000|date: 2009/12/24> + 5452.000|date: 2009/12/28> + 5901.000|date: 2009/12/29> + 5770.000|date: 2009/12/30> + 5622.000|date: 2009/12/31> + 7823.000|date: 2010/01/04> + 17180.000|date: 2010/01/05> + 12772.000|date: 2010/01/06> + 16834.000|date: 2010/01/07> + 21494.000|date: 2010/01/08> + 14259.000|date: 2010/01/11> + 14761.000|date: 2010/01/12> + 7663.000|date: 2010/01/13> + 7552.000|date: 2010/01/14> + 14314.000|date: 2010/01/15> + 16565.000|date: 2010/01/19> + 15445.000|date: 2010/01/20> + 10379.000|date: 2010/01/21> + 16665.000|date: 2010/01/22> + 18860.000|date: 2010/01/25> + 13693.000|date: 2010/01/26> + 16550.000|date: 2010/01/27> + 34956.000|date: 2010/01/28> + 35144.000|date: 2010/01/29> + 20724.000|date: 2010/02/01> + 21734.000|date: 2010/02/02> + 12720.000|date: 2010/02/03> + 16189.000|date: 2010/02/04> + 17268.000|date: 2010/02/05> + 13381.000|date: 2010/02/08> + 15189.000|date: 2010/02/09> + 25307.000|date: 2010/02/10> + 23962.000|date: 2010/02/11> + 11565.000|date: 2010/02/12> + 10001.000|date: 2010/02/16> + 9841.000|date: 2010/02/17> + 7671.000|date: 2010/02/18> + 10723.000|date: 2010/02/19> + 7014.000|date: 2010/02/22> + 8207.000|date: 2010/02/23> + 10715.000|date: 2010/02/24> + 10541.000|date: 2010/02/25> + 9174.000|date: 2010/02/26> + 11322.000|date: 2010/03/01> + 9640.000|date: 2010/03/02> + 8691.000|date: 2010/03/03> + 11724.000|date: 2010/03/04> + 16141.000|date: 2010/03/05> + 10254.000|date: 2010/03/08> + 12027.000|date: 2010/03/09> + 12563.000|date: 2010/03/10> + 90284.000|date: 2010/03/11> + 47467.000|date: 2010/03/12> + 26438.000|date: 2010/03/15> + 19644.000|date: 2010/03/16> + 21723.000|date: 2010/03/17> + 17290.000|date: 2010/03/18> + 24385.000|date: 2010/03/19> + 33065.000|date: 2010/03/22> + 14680.000|date: 2010/03/23> + 9937.000|date: 2010/03/24> + 13277.000|date: 2010/03/25> + 12236.000|date: 2010/03/26> + 14746.000|date: 2010/03/29> + 17544.000|date: 2010/03/30> + 19660.000|date: 2010/03/31> + 15082.000|date: 2010/04/01> + 11406.000|date: 2010/04/05> + 18564.000|date: 2010/04/06> + 19936.000|date: 2010/04/07> + 13584.000|date: 2010/04/08> + 10642.000|date: 2010/04/09> + 7347.000|date: 2010/04/12> + 13177.000|date: 2010/04/13> + 22144.000|date: 2010/04/14> + 26512.000|date: 2010/04/15> + 19653.000|date: 2010/04/16> + 11786.000|date: 2010/04/19> + 19730.000|date: 2010/04/20> + 25206.000|date: 2010/04/21> + 28113.000|date: 2010/04/22> + 23239.000|date: 2010/04/23> + 36164.000|date: 2010/04/26> + 24381.000|date: 2010/04/27> + 24634.000|date: 2010/04/28> + 27716.000|date: 2010/04/29> + 14361.000|date: 2010/04/30> + 7074.000|date: 2010/05/03> + 14451.000|date: 2010/05/04> + 22806.000|date: 2010/05/05> + 44509.000|date: 2010/05/06> + 35117.000|date: 2010/05/07> + 19661.000|date: 2010/05/10> + 15734.000|date: 2010/05/11> + 22779.000|date: 2010/05/12> + 10647.000|date: 2010/05/13> + 9693.000|date: 2010/05/14> + 24474.000|date: 2010/05/17> + 11602.000|date: 2010/05/18> + 10743.000|date: 2010/05/19> + 17616.000|date: 2010/05/20> + 28930.000|date: 2010/05/21> + 23218.000|date: 2010/05/24> + 23733.000|date: 2010/05/25> + 27968.000|date: 2010/05/26> + 16199.000|date: 2010/05/27> + 29246.000|date: 2010/05/28> + 32351.000|date: 2010/06/01> + 16514.000|date: 2010/06/02> + 21215.000|date: 2010/06/03> + 25716.000|date: 2010/06/04> + 15399.000|date: 2010/06/07> + 22157.000|date: 2010/06/08> + 25711.000|date: 2010/06/09> + 19521.000|date: 2010/06/10> + 16250.000|date: 2010/06/11> + 18318.000|date: 2010/06/14> + 26140.000|date: 2010/06/15> + 22503.000|date: 2010/06/16> + 13529.000|date: 2010/06/17> + 32032.000|date: 2010/06/18> + 21068.000|date: 2010/06/21> + 17350.000|date: 2010/06/22> + 16317.000|date: 2010/06/23> + 18487.000|date: 2010/06/24> + 18137.000|date: 2010/06/25> + 26433.000|date: 2010/06/28> + 39317.000|date: 2010/06/29> + 26808.000|date: 2010/06/30> + 19393.000|date: 2010/07/01> + 16331.000|date: 2010/07/02> + 21604.000|date: 2010/07/06> + 18316.000|date: 2010/07/07> + 18238.000|date: 2010/07/08> + 13196.000|date: 2010/07/09> + 13624.000|date: 2010/07/12> + 21035.000|date: 2010/07/13> + 15756.000|date: 2010/07/14> + 16481.000|date: 2010/07/15> + 15489.000|date: 2010/07/16> + 9557.000|date: 2010/07/19> + 27615.000|date: 2010/07/20> + 51647.000|date: 2010/07/21> + 58402.000|date: 2010/07/22> + 33743.000|date: 2010/07/23> + 35747.000|date: 2010/07/26> + 33207.000|date: 2010/07/27> + 40679.000|date: 2010/07/28> + 38369.000|date: 2010/07/29> + 26006.000|date: 2010/07/30> + 22731.000|date: 2010/08/02> + 19461.000|date: 2010/08/03> + 19037.000|date: 2010/08/04> + 18460.000|date: 2010/08/05> + 15890.000|date: 2010/08/06> + 12170.000|date: 2010/08/09> + 21266.000|date: 2010/08/10> + 33017.000|date: 2010/08/11> + 28473.000|date: 2010/08/12> + 14561.000|date: 2010/08/13> + 13489.000|date: 2010/08/16> + 20498.000|date: 2010/08/17> + 18259.000|date: 2010/08/19> + 17792.000|date: 2010/08/20> ----------------------------------------